date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,61.0,61.02,60.81,60.9,56128.0,58.0882,58.1072,57.9072,57.9929,56128.0
2019-07-26 09:35:00,60.91,60.94,60.6,60.68,42292.0,58.0025,58.031,57.7073,57.7834,42292.0
2019-07-26 09:40:00,60.66,60.76,60.65,60.74,51666.0,57.7644,57.8596,57.7549,57.8406,51666.0
2019-07-26 09:45:00,60.74,60.76,60.62,60.71,11560.0,57.8406,57.8596,57.7263,57.812,11560.0
2019-07-26 09:50:00,60.73,60.85,60.72,60.83,22254.0,57.831,57.9453,57.8215,57.9263,22254.0
2019-07-26 09:55:00,60.83,60.85,60.72,60.72,11268.0,57.9263,57.9453,57.8215,57.8215,11268.0
2019-07-26 10:00:00,60.72,60.92,60.72,60.92,50652.0,57.8215,58.012,57.8215,58.012,50652.0
2019-07-26 10:05:00,60.93,60.95,60.84,60.84,50208.0,58.0215,58.0405,57.9358,57.9358,50208.0
2019-07-26 10:10:00,60.84,60.89,60.83,60.84,26550.0,57.9358,57.9834,57.9263,57.9358,26550.0
2019-07-26 10:15:00,60.83,60.85,60.78,60.82,43474.0,57.9263,57.9453,57.8787,57.9168,43474.0
2019-07-26 10:20:00,60.82,60.82,60.74,60.75,8782.0,57.9168,57.9168,57.8406,57.8501,8782.0
2019-07-26 10:25:00,60.76,60.77,60.71,60.71,16608.0,57.8596,57.8691,57.812,57.812,16608.0
2019-07-26 10:30:00,60.72,60.73,60.59,60.69,26658.0,57.8215,57.831,57.6977,57.793,26658.0
2019-07-26 10:35:00,60.68,60.73,60.67,60.67,20518.0,57.7834,57.831,57.7739,57.7739,20518.0
2019-07-26 10:40:00,60.68,60.69,60.63,60.66,19122.0,57.7834,57.793,57.7358,57.7644,19122.0
2019-07-26 10:45:00,60.66,60.71,60.66,60.66,12696.0,57.7644,57.812,57.7644,57.7644,12696.0
2019-07-26 10:50:00,60.64,60.69,60.63,60.63,18858.0,57.7453,57.793,57.7358,57.7358,18858.0
2019-07-26 10:55:00,60.63,60.69,60.63,60.67,10554.0,57.7358,57.793,57.7358,57.7739,10554.0
2019-07-26 11:00:00,60.63,60.73,60.63,60.73,9260.0,57.7358,57.831,57.7358,57.831,9260.0
2019-07-26 11:05:00,60.74,60.74,60.6,60.62,69852.0,57.8406,57.8406,57.7073,57.7263,69852.0
2019-07-26 11:10:00,60.63,60.63,60.52,60.52,8596.0,57.7358,57.7358,57.6311,57.6311,8596.0
2019-07-26 11:15:00,60.54,60.63,60.54,60.59,11996.0,57.6501,57.7358,57.6501,57.6977,11996.0
2019-07-26 11:20:00,60.6,60.66,60.6,60.64,11602.0,57.7073,57.7644,57.7073,57.7453,11602.0
2019-07-26 11:25:00,60.65,60.67,60.64,60.65,5164.0,57.7549,57.7739,57.7453,57.7549,5164.0
2019-07-26 11:30:00,60.66,60.67,60.64,60.64,11308.0,57.7644,57.7739,57.7453,57.7453,11308.0
2019-07-26 11:35:00,60.64,60.66,60.58,60.59,11800.0,57.7453,57.7644,57.6882,57.6977,11800.0
2019-07-26 11:40:00,60.59,60.61,60.57,60.57,2872.0,57.6977,57.7168,57.6787,57.6787,2872.0
2019-07-26 11:45:00,60.57,60.6,60.55,60.55,5826.0,57.6787,57.7073,57.6596,57.6596,5826.0
2019-07-26 11:50:00,60.56,60.62,60.53,60.62,7168.0,57.6692,57.7263,57.6406,57.7263,7168.0
2019-07-26 11:55:00,60.61,60.68,60.6,60.67,10030.0,57.7168,57.7834,57.7073,57.7739,10030.0
2019-07-26 12:00:00,60.67,60.69,60.63,60.66,5000.0,57.7739,57.793,57.7358,57.7644,5000.0
2019-07-26 12:05:00,60.68,60.69,60.66,60.67,5536.0,57.7834,57.793,57.7644,57.7739,5536.0
2019-07-26 12:10:00,60.68,60.69,60.63,60.63,11510.0,57.7834,57.793,57.7358,57.7358,11510.0
2019-07-26 12:15:00,60.63,60.63,60.55,60.55,4600.0,57.7358,57.7358,57.6596,57.6596,4600.0
2019-07-26 12:20:00,60.54,60.56,60.52,60.56,2200.0,57.6501,57.6692,57.6311,57.6692,2200.0
2019-07-26 12:25:00,60.57,60.59,60.57,60.57,2472.0,57.6787,57.6977,57.6787,57.6787,2472.0
2019-07-26 12:30:00,60.57,60.58,60.54,60.54,6024.0,57.6787,57.6882,57.6501,57.6501,6024.0
2019-07-26 12:35:00,60.54,60.54,60.52,60.54,2000.0,57.6501,57.6501,57.6311,57.6501,2000.0
2019-07-26 12:40:00,60.54,60.54,60.51,60.53,11556.0,57.6501,57.6501,57.6215,57.6406,11556.0
2019-07-26 12:45:00,60.52,60.54,60.51,60.53,20388.0,57.6311,57.6501,57.6215,57.6406,20388.0
2019-07-26 12:50:00,60.54,60.57,60.54,60.56,7550.0,57.6501,57.6787,57.6501,57.6692,7550.0
2019-07-26 12:55:00,60.57,60.58,60.54,60.54,4924.0,57.6787,57.6882,57.6501,57.6501,4924.0
2019-07-26 13:00:00,60.55,60.55,60.51,60.52,2372.0,57.6596,57.6596,57.6215,57.6311,2372.0
2019-07-26 13:05:00,60.52,60.53,60.49,60.53,32258.0,57.6311,57.6406,57.6025,57.6406,32258.0
2019-07-26 13:10:00,60.55,60.63,60.55,60.59,7036.0,57.6596,57.7358,57.6596,57.6977,7036.0
2019-07-26 13:15:00,60.61,60.62,60.58,60.59,6748.0,57.7168,57.7263,57.6882,57.6977,6748.0
2019-07-26 13:20:00,60.6,60.6,60.57,60.57,2224.0,57.7073,57.7073,57.6787,57.6787,2224.0
2019-07-26 13:25:00,60.58,60.59,60.54,60.54,2320.0,57.6882,57.6977,57.6501,57.6501,2320.0
2019-07-26 13:30:00,60.55,60.55,60.53,60.55,6424.0,57.6596,57.6596,57.6406,57.6596,6424.0
2019-07-26 13:35:00,60.55,60.58,60.55,60.58,5000.0,57.6596,57.6882,57.6596,57.6882,5000.0
2019-07-26 13:40:00,60.59,60.59,60.55,60.55,4352.0,57.6977,57.6977,57.6596,57.6596,4352.0
2019-07-26 13:45:00,60.54,60.54,60.52,60.52,7162.0,57.6501,57.6501,57.6311,57.6311,7162.0
2019-07-26 13:50:00,60.55,60.55,60.5,60.51,6958.0,57.6596,57.6596,57.612,57.6215,6958.0
2019-07-26 13:55:00,60.51,60.53,60.51,60.53,6600.0,57.6215,57.6406,57.6215,57.6406,6600.0
2019-07-26 14:00:00,60.52,60.54,60.49,60.49,7120.0,57.6311,57.6501,57.6025,57.6025,7120.0
2019-07-26 14:05:00,60.5,60.53,60.48,60.52,7124.0,57.612,57.6406,57.593,57.6311,7124.0
2019-07-26 14:10:00,60.52,60.57,60.52,60.57,8188.0,57.6311,57.6787,57.6311,57.6787,8188.0
2019-07-26 14:15:00,60.58,60.61,60.57,60.61,3418.0,57.6882,57.7168,57.6787,57.7168,3418.0
2019-07-26 14:20:00,60.6,60.6,60.54,60.54,7448.0,57.7073,57.7073,57.6501,57.6501,7448.0
2019-07-26 14:25:00,60.55,60.55,60.51,60.51,4902.0,57.6596,57.6596,57.6215,57.6215,4902.0
2019-07-26 14:30:00,60.52,60.56,60.52,60.55,6050.0,57.6311,57.6692,57.6311,57.6596,6050.0
2019-07-26 14:35:00,60.55,60.58,60.54,60.56,6246.0,57.6596,57.6882,57.6501,57.6692,6246.0
2019-07-26 14:40:00,60.56,60.58,60.56,60.57,5728.0,57.6692,57.6882,57.6692,57.6787,5728.0
2019-07-26 14:45:00,60.56,60.57,60.52,60.57,10548.0,57.6692,57.6787,57.6311,57.6787,10548.0
2019-07-26 14:50:00,60.56,60.57,60.56,60.57,10344.0,57.6692,57.6787,57.6692,57.6787,10344.0
2019-07-26 14:55:00,60.56,60.58,60.55,60.57,5748.0,57.6692,57.6882,57.6596,57.6787,5748.0
2019-07-26 15:00:00,60.57,60.6,60.54,60.6,15332.0,57.6787,57.7073,57.6501,57.7073,15332.0
2019-07-26 15:05:00,60.6,60.6,60.55,60.55,12466.0,57.7073,57.7073,57.6596,57.6596,12466.0
2019-07-26 15:10:00,60.55,60.56,60.54,60.56,7862.0,57.6596,57.6692,57.6501,57.6692,7862.0
2019-07-26 15:15:00,60.57,60.59,60.55,60.57,7110.0,57.6787,57.6977,57.6596,57.6787,7110.0
2019-07-26 15:20:00,60.55,60.55,60.52,60.52,9330.0,57.6596,57.6596,57.6311,57.6311,9330.0
2019-07-26 15:25:00,60.51,60.52,60.48,60.49,8144.0,57.6215,57.6311,57.593,57.6025,8144.0
2019-07-26 15:30:00,60.49,60.54,60.49,60.54,14092.0,57.6025,57.6501,57.6025,57.6501,14092.0
2019-07-26 15:35:00,60.54,60.54,60.51,60.54,10890.0,57.6501,57.6501,57.6215,57.6501,10890.0
2019-07-26 15:40:00,60.54,60.55,60.51,60.52,10198.0,57.6501,57.6596,57.6215,57.6311,10198.0
2019-07-26 15:45:00,60.51,60.52,60.49,60.49,20360.0,57.6215,57.6311,57.6025,57.6025,20360.0
2019-07-26 15:50:00,60.49,60.49,60.4,60.41,41042.0,57.6025,57.6025,57.5168,57.5263,41042.0
2019-07-26 15:55:00,60.41,60.44,60.39,60.41,107142.0,57.5263,57.5549,57.5073,57.5263,107142.0
2019-07-29 09:30:00,60.32,60.5,60.3,60.43,65394.0,57.4406,57.612,57.4216,57.5454,65394.0
2019-07-29 09:35:00,60.43,60.46,60.33,60.33,17550.0,57.5454,57.5739,57.4501,57.4501,17550.0
2019-07-29 09:40:00,60.31,60.32,60.08,60.13,38604.0,57.4311,57.4406,57.2121,57.2597,38604.0
2019-07-29 09:45:00,60.13,60.25,60.07,60.25,9300.0,57.2597,57.374,57.2026,57.374,9300.0
2019-07-29 09:50:00,60.23,60.34,60.2,60.3,61904.0,57.3549,57.4597,57.3263,57.4216,61904.0
2019-07-29 09:55:00,60.29,60.29,60.1,60.13,55252.0,57.4121,57.4121,57.2311,57.2597,55252.0
2019-07-29 10:00:00,60.13,60.13,60.02,60.03,13002.0,57.2597,57.2597,57.1549,57.1645,13002.0
2019-07-29 10:05:00,60.04,60.04,59.88,59.88,29062.0,57.174,57.174,57.0216,57.0216,29062.0
2019-07-29 10:10:00,59.93,59.96,59.85,59.94,23972.0,57.0692,57.0978,56.9931,57.0788,23972.0
2019-07-29 10:15:00,59.93,59.97,59.84,59.85,72044.0,57.0692,57.1073,56.9835,56.9931,72044.0
2019-07-29 10:20:00,59.85,59.97,59.8,59.96,34138.0,56.9931,57.1073,56.9454,57.0978,34138.0
2019-07-29 10:25:00,59.99,60.03,59.99,60.03,49556.0,57.1264,57.1645,57.1264,57.1645,49556.0
2019-07-29 10:30:00,60.02,60.1,60.01,60.1,23724.0,57.1549,57.2311,57.1454,57.2311,23724.0
2019-07-29 10:35:00,60.1,60.12,60.0,60.02,25906.0,57.2311,57.2502,57.1359,57.1549,25906.0
2019-07-29 10:40:00,60.03,60.14,60.02,60.13,28730.0,57.1645,57.2692,57.1549,57.2597,28730.0
2019-07-29 10:45:00,60.12,60.24,60.12,60.22,5902.0,57.2502,57.3644,57.2502,57.3454,5902.0
2019-07-29 10:50:00,60.23,60.24,60.18,60.22,5786.0,57.3549,57.3644,57.3073,57.3454,5786.0
2019-07-29 10:55:00,60.23,60.25,60.2,60.21,7648.0,57.3549,57.374,57.3263,57.3359,7648.0
2019-07-29 11:00:00,60.23,60.26,60.23,60.25,7648.0,57.3549,57.3835,57.3549,57.374,7648.0
2019-07-29 11:05:00,60.26,60.3,60.26,60.27,2746.0,57.3835,57.4216,57.3835,57.393,2746.0
2019-07-29 11:10:00,60.27,60.28,60.24,60.28,7760.0,57.393,57.4025,57.3644,57.4025,7760.0
2019-07-29 11:15:00,60.26,60.34,60.23,60.32,7540.0,57.3835,57.4597,57.3549,57.4406,7540.0
2019-07-29 11:20:00,60.33,60.35,60.31,60.34,4216.0,57.4501,57.4692,57.4311,57.4597,4216.0
2019-07-29 11:25:00,60.35,60.35,60.32,60.33,5800.0,57.4692,57.4692,57.4406,57.4501,5800.0
2019-07-29 11:30:00,60.32,60.33,60.3,60.3,4826.0,57.4406,57.4501,57.4216,57.4216,4826.0
2019-07-29 11:35:00,60.3,60.41,60.3,60.38,16108.0,57.4216,57.5263,57.4216,57.4978,16108.0
2019-07-29 11:40:00,60.38,60.44,60.38,60.41,27416.0,57.4978,57.5549,57.4978,57.5263,27416.0
2019-07-29 11:45:00,60.43,60.45,60.4,60.45,9180.0,57.5454,57.5644,57.5168,57.5644,9180.0
2019-07-29 11:50:00,60.43,60.47,60.43,60.44,4224.0,57.5454,57.5835,57.5454,57.5549,4224.0
2019-07-29 11:55:00,60.49,60.54,60.48,60.51,15032.0,57.6025,57.6501,57.593,57.6215,15032.0
2019-07-29 12:00:00,60.49,60.49,60.46,60.46,1200.0,57.6025,57.6025,57.5739,57.5739,1200.0
2019-07-29 12:05:00,60.46,60.48,60.45,60.45,6260.0,57.5739,57.593,57.5644,57.5644,6260.0
2019-07-29 12:10:00,60.41,60.41,60.38,60.39,600.0,57.5263,57.5263,57.4978,57.5073,600.0
2019-07-29 12:15:00,60.4,60.43,60.37,60.43,5000.0,57.5168,57.5454,57.4882,57.5454,5000.0
2019-07-29 12:20:00,60.45,60.48,60.44,60.46,4952.0,57.5644,57.593,57.5549,57.5739,4952.0
2019-07-29 12:25:00,60.44,60.46,60.41,60.46,2900.0,57.5549,57.5739,57.5263,57.5739,2900.0
2019-07-29 12:30:00,60.46,60.49,60.46,60.47,2428.0,57.5739,57.6025,57.5739,57.5835,2428.0
2019-07-29 12:35:00,60.47,60.47,60.43,60.45,3702.0,57.5835,57.5835,57.5454,57.5644,3702.0
2019-07-29 12:40:00,60.45,60.48,60.45,60.47,3576.0,57.5644,57.593,57.5644,57.5835,3576.0
2019-07-29 12:45:00,60.48,60.49,60.46,60.49,2214.0,57.593,57.6025,57.5739,57.6025,2214.0
2019-07-29 12:50:00,60.48,60.5,60.47,60.49,4600.0,57.593,57.612,57.5835,57.6025,4600.0
2019-07-29 12:55:00,60.53,60.56,60.53,60.56,2942.0,57.6406,57.6692,57.6406,57.6692,2942.0
2019-07-29 13:00:00,60.56,60.59,60.56,60.59,7600.0,57.6692,57.6977,57.6692,57.6977,7600.0
2019-07-29 13:05:00,60.55,60.57,60.55,60.55,2648.0,57.6596,57.6787,57.6596,57.6596,2648.0
2019-07-29 13:10:00,60.57,60.6,60.57,60.59,10666.0,57.6787,57.7073,57.6787,57.6977,10666.0
2019-07-29 13:15:00,60.59,60.6,60.59,60.59,3734.0,57.6977,57.7073,57.6977,57.6977,3734.0
2019-07-29 13:20:00,60.6,60.6,60.59,60.6,800.0,57.7073,57.7073,57.6977,57.7073,800.0
2019-07-29 13:25:00,60.57,60.57,60.56,60.57,1000.0,57.6787,57.6787,57.6692,57.6787,1000.0
2019-07-29 13:30:00,60.59,60.63,60.59,60.61,2600.0,57.6977,57.7358,57.6977,57.7168,2600.0
2019-07-29 13:35:00,60.6,60.6,60.58,60.58,1400.0,57.7073,57.7073,57.6882,57.6882,1400.0
2019-07-29 13:40:00,60.59,60.59,60.57,60.57,2196.0,57.6977,57.6977,57.6787,57.6787,2196.0
2019-07-29 13:45:00,60.56,60.57,60.55,60.56,4600.0,57.6692,57.6787,57.6596,57.6692,4600.0
2019-07-29 13:50:00,60.57,60.57,60.55,60.56,1736.0,57.6787,57.6787,57.6596,57.6692,1736.0
2019-07-29 13:55:00,60.55,60.57,60.55,60.56,3336.0,57.6596,57.6787,57.6596,57.6692,3336.0
2019-07-29 14:00:00,60.57,60.57,60.55,60.55,2074.0,57.6787,57.6787,57.6596,57.6596,2074.0
2019-07-29 14:05:00,60.54,60.55,60.52,60.55,1794.0,57.6501,57.6596,57.6311,57.6596,1794.0
2019-07-29 14:10:00,60.55,60.56,60.55,60.56,600.0,57.6596,57.6692,57.6596,57.6692,600.0
2019-07-29 14:15:00,60.55,60.56,60.55,60.56,400.0,57.6596,57.6692,57.6596,57.6692,400.0
2019-07-29 14:20:00,60.55,60.6,60.55,60.6,2900.0,57.6596,57.7073,57.6596,57.7073,2900.0
2019-07-29 14:25:00,60.63,60.63,60.61,60.63,4224.0,57.7358,57.7358,57.7168,57.7358,4224.0
2019-07-29 14:30:00,60.63,60.65,60.63,60.65,2200.0,57.7358,57.7549,57.7358,57.7549,2200.0
2019-07-29 14:35:00,60.63,60.65,60.6,60.61,7848.0,57.7358,57.7549,57.7073,57.7168,7848.0
2019-07-29 14:40:00,60.62,60.63,60.62,60.63,1800.0,57.7263,57.7358,57.7263,57.7358,1800.0
2019-07-29 14:45:00,60.62,60.63,60.62,60.62,1096.0,57.7263,57.7358,57.7263,57.7263,1096.0
2019-07-29 14:50:00,60.65,60.71,60.65,60.67,9200.0,57.7549,57.812,57.7549,57.7739,9200.0
2019-07-29 14:55:00,60.69,60.7,60.67,60.68,4848.0,57.793,57.8025,57.7739,57.7834,4848.0
2019-07-29 15:00:00,60.7,60.7,60.67,60.67,4180.0,57.8025,57.8025,57.7739,57.7739,4180.0
2019-07-29 15:05:00,60.65,60.69,60.64,60.69,6700.0,57.7549,57.793,57.7453,57.793,6700.0
2019-07-29 15:10:00,60.67,60.67,60.63,60.65,11112.0,57.7739,57.7739,57.7358,57.7549,11112.0
2019-07-29 15:15:00,60.64,60.66,60.63,60.66,9248.0,57.7453,57.7644,57.7358,57.7644,9248.0
2019-07-29 15:20:00,60.66,60.68,60.65,60.68,5682.0,57.7644,57.7834,57.7549,57.7834,5682.0
2019-07-29 15:25:00,60.69,60.69,60.65,60.66,13574.0,57.793,57.793,57.7549,57.7644,13574.0
2019-07-29 15:30:00,60.66,60.68,60.64,60.66,11256.0,57.7644,57.7834,57.7453,57.7644,11256.0
2019-07-29 15:35:00,60.68,60.68,60.66,60.67,9164.0,57.7834,57.7834,57.7644,57.7739,9164.0
2019-07-29 15:40:00,60.67,60.69,60.67,60.68,15426.0,57.7739,57.793,57.7739,57.7834,15426.0
2019-07-29 15:45:00,60.69,60.69,60.66,60.68,18430.0,57.793,57.793,57.7644,57.7834,18430.0
2019-07-29 15:50:00,60.68,60.71,60.66,60.71,18478.0,57.7834,57.812,57.7644,57.812,18478.0
2019-07-29 15:55:00,60.7,60.71,60.62,60.63,75574.0,57.8025,57.812,57.7263,57.7358,75574.0
2019-07-30 09:30:00,59.97,60.04,59.84,59.94,72150.0,57.1073,57.174,56.9835,57.0788,72150.0
2019-07-30 09:35:00,59.98,60.11,59.94,60.09,35658.0,57.1168,57.2406,57.0788,57.2216,35658.0
2019-07-30 09:40:00,60.1,60.15,60.0,60.06,52666.0,57.2311,57.2787,57.1359,57.193,52666.0
2019-07-30 09:45:00,60.06,60.06,59.99,60.03,8918.0,57.193,57.193,57.1264,57.1645,8918.0
2019-07-30 09:50:00,59.99,59.99,59.91,59.93,14630.0,57.1264,57.1264,57.0502,57.0692,14630.0
2019-07-30 09:55:00,59.96,60.04,59.87,59.87,14028.0,57.0978,57.174,57.0121,57.0121,14028.0
2019-07-30 10:00:00,59.87,60.06,59.85,60.04,29034.0,57.0121,57.193,56.9931,57.174,29034.0
2019-07-30 10:05:00,60.03,60.04,59.98,59.99,14904.0,57.1645,57.174,57.1168,57.1264,14904.0
2019-07-30 10:10:00,59.98,59.98,59.93,59.94,7872.0,57.1168,57.1168,57.0692,57.0788,7872.0
2019-07-30 10:15:00,60.02,60.09,60.02,60.09,8108.0,57.1549,57.2216,57.1549,57.2216,8108.0
2019-07-30 10:20:00,60.06,60.07,60.01,60.06,7748.0,57.193,57.2026,57.1454,57.193,7748.0
2019-07-30 10:25:00,60.01,60.07,60.01,60.07,10358.0,57.1454,57.2026,57.1454,57.2026,10358.0
2019-07-30 10:30:00,60.08,60.17,60.08,60.12,10082.0,57.2121,57.2978,57.2121,57.2502,10082.0
2019-07-30 10:35:00,60.12,60.16,60.1,60.16,3208.0,57.2502,57.2883,57.2311,57.2883,3208.0
2019-07-30 10:40:00,60.18,60.18,60.18,60.18,1300.0,57.3073,57.3073,57.3073,57.3073,1300.0
2019-07-30 10:45:00,60.09,60.1,60.06,60.06,2472.0,57.2216,57.2311,57.193,57.193,2472.0
2019-07-30 10:50:00,60.04,60.13,60.04,60.12,8304.0,57.174,57.2597,57.174,57.2502,8304.0
2019-07-30 10:55:00,60.12,60.12,60.1,60.1,2662.0,57.2502,57.2502,57.2311,57.2311,2662.0
2019-07-30 11:00:00,60.1,60.19,60.1,60.16,8090.0,57.2311,57.3168,57.2311,57.2883,8090.0
2019-07-30 11:05:00,60.19,60.19,60.19,60.19,800.0,57.3168,57.3168,57.3168,57.3168,800.0
2019-07-30 11:10:00,60.21,60.24,60.2,60.24,21812.0,57.3359,57.3644,57.3263,57.3644,21812.0
2019-07-30 11:15:00,60.24,60.25,60.21,60.21,18800.0,57.3644,57.374,57.3359,57.3359,18800.0
2019-07-30 11:20:00,60.27,60.27,60.27,60.27,600.0,57.393,57.393,57.393,57.393,600.0
2019-07-30 11:25:00,60.26,60.26,60.19,60.19,1600.0,57.3835,57.3835,57.3168,57.3168,1600.0
2019-07-30 11:30:00,60.19,60.24,60.19,60.23,6600.0,57.3168,57.3644,57.3168,57.3549,6600.0
2019-07-30 11:35:00,60.19,60.24,60.19,60.24,8964.0,57.3168,57.3644,57.3168,57.3644,8964.0
2019-07-30 11:40:00,60.27,60.29,60.27,60.27,6852.0,57.393,57.4121,57.393,57.393,6852.0
2019-07-30 11:45:00,60.28,60.29,60.19,60.2,18300.0,57.4025,57.4121,57.3168,57.3263,18300.0
2019-07-30 11:50:00,60.14,60.19,60.14,60.19,3476.0,57.2692,57.3168,57.2692,57.3168,3476.0
2019-07-30 11:55:00,60.22,60.22,60.22,60.22,1264.0,57.3454,57.3454,57.3454,57.3454,1264.0
2019-07-30 12:00:00,60.2,60.23,60.2,60.23,5246.0,57.3263,57.3549,57.3263,57.3549,5246.0
2019-07-30 12:05:00,60.23,60.23,60.23,60.23,0.0,57.3549,57.3549,57.3549,57.3549,0.0
2019-07-30 12:10:00,60.23,60.25,60.23,60.25,8360.0,57.3549,57.374,57.3549,57.374,8360.0
2019-07-30 12:15:00,60.25,60.27,60.25,60.27,2200.0,57.374,57.393,57.374,57.393,2200.0
2019-07-30 12:20:00,60.26,60.26,60.23,60.26,6922.0,57.3835,57.3835,57.3549,57.3835,6922.0
2019-07-30 12:25:00,60.25,60.25,60.23,60.24,1200.0,57.374,57.374,57.3549,57.3644,1200.0
2019-07-30 12:30:00,60.27,60.27,60.27,60.27,200.0,57.393,57.393,57.393,57.393,200.0
2019-07-30 12:35:00,60.29,60.29,60.29,60.29,532.0,57.4121,57.4121,57.4121,57.4121,532.0
2019-07-30 12:40:00,60.27,60.28,60.27,60.27,1556.0,57.393,57.4025,57.393,57.393,1556.0
2019-07-30 12:45:00,60.27,60.27,60.27,60.27,1900.0,57.393,57.393,57.393,57.393,1900.0
2019-07-30 12:50:00,60.27,60.27,60.23,60.23,9630.0,57.393,57.393,57.3549,57.3549,9630.0
2019-07-30 12:55:00,60.22,60.26,60.22,60.26,2980.0,57.3454,57.3835,57.3454,57.3835,2980.0
2019-07-30 13:00:00,60.27,60.3,60.27,60.28,5042.0,57.393,57.4216,57.393,57.4025,5042.0
2019-07-30 13:05:00,60.27,60.28,60.27,60.27,2968.0,57.393,57.4025,57.393,57.393,2968.0
2019-07-30 13:10:00,60.27,60.27,60.26,60.26,500.0,57.393,57.393,57.3835,57.3835,500.0
2019-07-30 13:15:00,60.29,60.29,60.29,60.29,5196.0,57.4121,57.4121,57.4121,57.4121,5196.0
2019-07-30 13:20:00,60.3,60.31,60.29,60.3,6514.0,57.4216,57.4311,57.4121,57.4216,6514.0
2019-07-30 13:25:00,60.29,60.31,60.29,60.31,3926.0,57.4121,57.4311,57.4121,57.4311,3926.0
2019-07-30 13:30:00,60.32,60.34,60.32,60.34,2538.0,57.4406,57.4597,57.4406,57.4597,2538.0
2019-07-30 13:35:00,60.33,60.38,60.33,60.37,3200.0,57.4501,57.4978,57.4501,57.4882,3200.0
2019-07-30 13:40:00,60.36,60.38,60.36,60.37,2194.0,57.4787,57.4978,57.4787,57.4882,2194.0
2019-07-30 13:45:00,60.36,60.38,60.34,60.34,3000.0,57.4787,57.4978,57.4597,57.4597,3000.0
2019-07-30 13:50:00,60.34,60.34,60.32,60.34,6682.0,57.4597,57.4597,57.4406,57.4597,6682.0
2019-07-30 13:55:00,60.33,60.35,60.33,60.35,2376.0,57.4501,57.4692,57.4501,57.4692,2376.0
2019-07-30 14:00:00,60.35,60.49,60.35,60.49,8622.0,57.4692,57.6025,57.4692,57.6025,8622.0
2019-07-30 14:05:00,60.49,60.52,60.47,60.5,9954.0,57.6025,57.6311,57.5835,57.612,9954.0
2019-07-30 14:10:00,60.51,60.52,60.48,60.52,5878.0,57.6215,57.6311,57.593,57.6311,5878.0
2019-07-30 14:15:00,60.51,60.51,60.49,60.49,6164.0,57.6215,57.6215,57.6025,57.6025,6164.0
2019-07-30 14:20:00,60.5,60.51,60.48,60.48,1292.0,57.612,57.6215,57.593,57.593,1292.0
2019-07-30 14:25:00,60.45,60.45,60.43,60.44,14800.0,57.5644,57.5644,57.5454,57.5549,14800.0
2019-07-30 14:30:00,60.44,60.45,60.44,60.45,3166.0,57.5549,57.5644,57.5549,57.5644,3166.0
2019-07-30 14:35:00,60.46,60.46,60.46,60.46,1200.0,57.5739,57.5739,57.5739,57.5739,1200.0
2019-07-30 14:40:00,60.46,60.46,60.43,60.46,24500.0,57.5739,57.5739,57.5454,57.5739,24500.0
2019-07-30 14:45:00,60.46,60.48,60.46,60.47,3306.0,57.5739,57.593,57.5739,57.5835,3306.0
2019-07-30 14:50:00,60.48,60.49,60.47,60.47,5200.0,57.593,57.6025,57.5835,57.5835,5200.0
2019-07-30 14:55:00,60.46,60.46,60.42,60.43,11924.0,57.5739,57.5739,57.5358,57.5454,11924.0
2019-07-30 15:00:00,60.43,60.47,60.42,60.45,12490.0,57.5454,57.5835,57.5358,57.5644,12490.0
2019-07-30 15:05:00,60.44,60.44,60.38,60.41,5624.0,57.5549,57.5549,57.4978,57.5263,5624.0
2019-07-30 15:10:00,60.42,60.42,60.42,60.42,2976.0,57.5358,57.5358,57.5358,57.5358,2976.0
2019-07-30 15:15:00,60.43,60.43,60.4,60.41,9284.0,57.5454,57.5454,57.5168,57.5263,9284.0
2019-07-30 15:20:00,60.41,60.41,60.35,60.38,18268.0,57.5263,57.5263,57.4692,57.4978,18268.0
2019-07-30 15:25:00,60.37,60.4,60.37,60.38,5038.0,57.4882,57.5168,57.4882,57.4978,5038.0
2019-07-30 15:30:00,60.39,60.41,60.38,60.38,10012.0,57.5073,57.5263,57.4978,57.4978,10012.0
2019-07-30 15:35:00,60.37,60.38,60.35,60.37,22998.0,57.4882,57.4978,57.4692,57.4882,22998.0
2019-07-30 15:40:00,60.33,60.35,60.33,60.34,8546.0,57.4501,57.4692,57.4501,57.4597,8546.0
2019-07-30 15:45:00,60.34,60.39,60.33,60.39,18444.0,57.4597,57.5073,57.4501,57.5073,18444.0
2019-07-30 15:50:00,60.4,60.42,60.35,60.38,47328.0,57.5168,57.5358,57.4692,57.4978,47328.0
2019-07-30 15:55:00,60.37,60.37,60.27,60.34,82962.0,57.4882,57.4882,57.393,57.4597,82962.0
2019-07-31 09:30:00,60.08,60.11,59.7,59.7,79822.0,57.2121,57.2406,56.8502,56.8502,79822.0
2019-07-31 09:35:00,59.74,59.8,59.55,59.59,13958.0,56.8883,56.9454,56.7074,56.7455,13958.0
2019-07-31 09:40:00,59.62,59.7,59.59,59.68,13546.0,56.774,56.8502,56.7455,56.8312,13546.0
2019-07-31 09:45:00,59.66,59.74,59.6,59.66,12346.0,56.8121,56.8883,56.755,56.8121,12346.0
2019-07-31 09:50:00,59.62,59.71,59.62,59.66,4648.0,56.774,56.8597,56.774,56.8121,4648.0
2019-07-31 09:55:00,59.66,59.71,59.59,59.68,12732.0,56.8121,56.8597,56.7455,56.8312,12732.0
2019-07-31 10:00:00,59.67,59.67,59.53,59.57,17016.0,56.8216,56.8216,56.6883,56.7264,17016.0
2019-07-31 10:05:00,59.56,59.6,59.52,59.55,4924.0,56.7169,56.755,56.6788,56.7074,4924.0
2019-07-31 10:10:00,59.59,59.65,59.58,59.65,22786.0,56.7455,56.8026,56.7359,56.8026,22786.0
2019-07-31 10:15:00,59.66,59.66,59.58,59.6,20408.0,56.8121,56.8121,56.7359,56.755,20408.0
2019-07-31 10:20:00,59.61,59.62,59.54,59.55,14130.0,56.7645,56.774,56.6979,56.7074,14130.0
2019-07-31 10:25:00,59.55,59.58,59.5,59.5,15612.0,56.7074,56.7359,56.6598,56.6598,15612.0
2019-07-31 10:30:00,59.51,59.53,59.41,59.41,9000.0,56.6693,56.6883,56.5741,56.5741,9000.0
2019-07-31 10:35:00,59.42,59.46,59.38,59.46,6054.0,56.5836,56.6217,56.5455,56.6217,6054.0
2019-07-31 10:40:00,59.46,59.49,59.44,59.48,4032.0,56.6217,56.6502,56.6026,56.6407,4032.0
2019-07-31 10:45:00,59.48,59.51,59.46,59.47,7538.0,56.6407,56.6693,56.6217,56.6312,7538.0
2019-07-31 10:50:00,59.46,59.46,59.43,59.44,6966.0,56.6217,56.6217,56.5931,56.6026,6966.0
2019-07-31 10:55:00,59.48,59.52,59.48,59.51,10126.0,56.6407,56.6788,56.6407,56.6693,10126.0
2019-07-31 11:00:00,59.49,59.54,59.49,59.54,800.0,56.6502,56.6979,56.6502,56.6979,800.0
2019-07-31 11:05:00,59.52,59.52,59.49,59.49,2400.0,56.6788,56.6788,56.6502,56.6502,2400.0
2019-07-31 11:10:00,59.54,59.56,59.52,59.52,3912.0,56.6979,56.7169,56.6788,56.6788,3912.0
2019-07-31 11:15:00,59.49,59.59,59.49,59.58,11034.0,56.6502,56.7455,56.6502,56.7359,11034.0
2019-07-31 11:20:00,59.55,59.6,59.55,59.58,4118.0,56.7074,56.755,56.7074,56.7359,4118.0
2019-07-31 11:25:00,59.58,59.58,59.51,59.52,4600.0,56.7359,56.7359,56.6693,56.6788,4600.0
2019-07-31 11:30:00,59.52,59.56,59.52,59.52,4612.0,56.6788,56.7169,56.6788,56.6788,4612.0
2019-07-31 11:35:00,59.51,59.52,59.5,59.5,2200.0,56.6693,56.6788,56.6598,56.6598,2200.0
2019-07-31 11:40:00,59.52,59.54,59.49,59.49,2152.0,56.6788,56.6979,56.6502,56.6502,2152.0
2019-07-31 11:45:00,59.5,59.52,59.49,59.5,2848.0,56.6598,56.6788,56.6502,56.6598,2848.0
2019-07-31 11:50:00,59.51,59.51,59.49,59.49,1648.0,56.6693,56.6693,56.6502,56.6502,1648.0
2019-07-31 11:55:00,59.47,59.48,59.46,59.48,6560.0,56.6312,56.6407,56.6217,56.6407,6560.0
2019-07-31 12:00:00,59.48,59.5,59.47,59.49,1424.0,56.6407,56.6598,56.6312,56.6502,1424.0
2019-07-31 12:05:00,59.5,59.53,59.49,59.49,2580.0,56.6598,56.6883,56.6502,56.6502,2580.0
2019-07-31 12:10:00,59.49,59.52,59.49,59.52,800.0,56.6502,56.6788,56.6502,56.6788,800.0
2019-07-31 12:15:00,59.49,59.5,59.47,59.47,1722.0,56.6502,56.6598,56.6312,56.6312,1722.0
2019-07-31 12:20:00,59.49,59.51,59.49,59.51,2512.0,56.6502,56.6693,56.6502,56.6693,2512.0
2019-07-31 12:25:00,59.52,59.52,59.47,59.49,7096.0,56.6788,56.6788,56.6312,56.6502,7096.0
2019-07-31 12:30:00,59.49,59.49,59.47,59.47,1176.0,56.6502,56.6502,56.6312,56.6312,1176.0
2019-07-31 12:35:00,59.47,59.48,59.47,59.47,1600.0,56.6312,56.6407,56.6312,56.6312,1600.0
2019-07-31 12:40:00,59.47,59.47,59.47,59.47,0.0,56.6312,56.6312,56.6312,56.6312,0.0
2019-07-31 12:45:00,59.49,59.49,59.47,59.48,2850.0,56.6502,56.6502,56.6312,56.6407,2850.0
2019-07-31 12:50:00,59.49,59.51,59.48,59.51,824.0,56.6502,56.6693,56.6407,56.6693,824.0
2019-07-31 12:55:00,59.52,59.52,59.52,59.52,1000.0,56.6788,56.6788,56.6788,56.6788,1000.0
2019-07-31 13:00:00,59.5,59.52,59.49,59.52,11292.0,56.6598,56.6788,56.6502,56.6788,11292.0
2019-07-31 13:05:00,59.51,59.52,59.51,59.52,4386.0,56.6693,56.6788,56.6693,56.6788,4386.0
2019-07-31 13:10:00,59.52,59.54,59.52,59.52,5396.0,56.6788,56.6979,56.6788,56.6788,5396.0
2019-07-31 13:15:00,59.52,59.54,59.51,59.52,10490.0,56.6788,56.6979,56.6693,56.6788,10490.0
2019-07-31 13:20:00,59.52,59.54,59.52,59.52,8172.0,56.6788,56.6979,56.6788,56.6788,8172.0
2019-07-31 13:25:00,59.53,59.54,59.51,59.54,10256.0,56.6883,56.6979,56.6693,56.6979,10256.0
2019-07-31 13:30:00,59.54,59.55,59.53,59.53,17700.0,56.6979,56.7074,56.6883,56.6883,17700.0
2019-07-31 13:35:00,59.52,59.54,59.52,59.53,18256.0,56.6788,56.6979,56.6788,56.6883,18256.0
2019-07-31 13:40:00,59.54,59.59,59.52,59.59,19760.0,56.6979,56.7455,56.6788,56.7455,19760.0
2019-07-31 13:45:00,59.59,59.6,59.57,59.59,29764.0,56.7455,56.755,56.7264,56.7455,29764.0
2019-07-31 13:50:00,59.57,59.6,59.55,59.55,14672.0,56.7264,56.755,56.7074,56.7074,14672.0
2019-07-31 13:55:00,59.57,59.62,59.53,59.6,11924.0,56.7264,56.774,56.6883,56.755,11924.0
2019-07-31 14:00:00,59.59,59.6,59.35,59.4,25118.0,56.7455,56.755,56.5169,56.5645,25118.0
2019-07-31 14:05:00,59.39,59.57,59.37,59.55,11684.0,56.555,56.7264,56.536,56.7074,11684.0
2019-07-31 14:10:00,59.5,59.54,59.48,59.51,6902.0,56.6598,56.6979,56.6407,56.6693,6902.0
2019-07-31 14:15:00,59.45,59.45,59.38,59.38,3096.0,56.6121,56.6121,56.5455,56.5455,3096.0
2019-07-31 14:20:00,59.38,59.41,59.3,59.32,9940.0,56.5455,56.5741,56.4693,56.4884,9940.0
2019-07-31 14:25:00,59.33,59.38,59.31,59.33,7896.0,56.4979,56.5455,56.4788,56.4979,7896.0
2019-07-31 14:30:00,59.33,59.43,59.33,59.38,20778.0,56.4979,56.5931,56.4979,56.5455,20778.0
2019-07-31 14:35:00,59.42,59.42,59.06,59.09,22970.0,56.5836,56.5836,56.2408,56.2693,22970.0
2019-07-31 14:40:00,59.05,59.08,58.84,58.88,50648.0,56.2312,56.2598,56.0313,56.0694,50648.0
2019-07-31 14:45:00,58.87,58.87,58.53,58.53,59458.0,56.0598,56.0598,55.7361,55.7361,59458.0
2019-07-31 14:50:00,58.53,58.53,57.9,58.31,112764.0,55.7361,55.7361,55.1361,55.5266,112764.0
2019-07-31 14:55:00,58.31,58.49,58.25,58.47,32698.0,55.5266,55.698,55.4694,55.6789,32698.0
2019-07-31 15:00:00,58.47,58.76,58.35,58.59,48080.0,55.6789,55.9551,55.5647,55.7932,48080.0
2019-07-31 15:05:00,58.6,58.78,58.57,58.73,63984.0,55.8027,55.9741,55.7742,55.9265,63984.0
2019-07-31 15:10:00,58.69,58.76,58.59,58.71,25628.0,55.8884,55.9551,55.7932,55.9075,25628.0
2019-07-31 15:15:00,58.71,58.85,58.59,58.85,42602.0,55.9075,56.0408,55.7932,56.0408,42602.0
2019-07-31 15:20:00,58.82,58.94,58.8,58.88,75502.0,56.0122,56.1265,55.9932,56.0694,75502.0
2019-07-31 15:25:00,58.9,58.95,58.88,58.91,20778.0,56.0884,56.136,56.0694,56.0979,20778.0
2019-07-31 15:30:00,58.89,58.89,58.77,58.81,41104.0,56.0789,56.0789,55.9646,56.0027,41104.0
2019-07-31 15:35:00,58.77,58.88,58.77,58.84,34246.0,55.9646,56.0694,55.9646,56.0313,34246.0
2019-07-31 15:40:00,58.85,58.88,58.7,58.8,40872.0,56.0408,56.0694,55.8979,55.9932,40872.0
2019-07-31 15:45:00,58.8,58.8,58.69,58.71,20468.0,55.9932,55.9932,55.8884,55.9075,20468.0
2019-07-31 15:50:00,58.72,58.72,58.57,58.57,44592.0,55.917,55.917,55.7742,55.7742,44592.0
2019-07-31 15:55:00,58.59,58.63,58.52,58.53,89526.0,55.7932,55.8313,55.7265,55.7361,89526.0
2019-08-01 09:30:00,58.38,59.05,58.38,58.99,72732.0,55.5932,56.2312,55.5932,56.1741,72732.0
2019-08-01 09:35:00,58.98,59.23,58.88,59.2,43070.0,56.1646,56.4026,56.0694,56.3741,43070.0
2019-08-01 09:40:00,59.21,59.25,59.16,59.21,28710.0,56.3836,56.4217,56.336,56.3836,28710.0
2019-08-01 09:45:00,59.22,59.42,59.2,59.41,27028.0,56.3931,56.5836,56.3741,56.5741,27028.0
2019-08-01 09:50:00,59.37,59.42,59.25,59.25,13806.0,56.536,56.5836,56.4217,56.4217,13806.0
2019-08-01 09:55:00,59.25,59.35,59.22,59.35,51382.0,56.4217,56.5169,56.3931,56.5169,51382.0
2019-08-01 10:00:00,59.35,59.42,59.27,59.27,15454.0,56.5169,56.5836,56.4407,56.4407,15454.0
2019-08-01 10:05:00,59.23,59.41,59.23,59.39,17288.0,56.4026,56.5741,56.4026,56.555,17288.0
2019-08-01 10:10:00,59.37,59.37,59.3,59.3,4702.0,56.536,56.536,56.4693,56.4693,4702.0
2019-08-01 10:15:00,59.27,59.42,59.25,59.41,10182.0,56.4407,56.5836,56.4217,56.5741,10182.0
2019-08-01 10:20:00,59.42,59.42,59.34,59.34,9952.0,56.5836,56.5836,56.5074,56.5074,9952.0
2019-08-01 10:25:00,59.35,59.46,59.35,59.43,15404.0,56.5169,56.6217,56.5169,56.5931,15404.0
2019-08-01 10:30:00,59.43,59.44,59.35,59.37,13688.0,56.5931,56.6026,56.5169,56.536,13688.0
2019-08-01 10:35:00,59.34,59.35,59.31,59.35,6218.0,56.5074,56.5169,56.4788,56.5169,6218.0
2019-08-01 10:40:00,59.35,59.45,59.35,59.45,5604.0,56.5169,56.6121,56.5169,56.6121,5604.0
2019-08-01 10:45:00,59.46,59.5,59.41,59.5,12624.0,56.6217,56.6598,56.5741,56.6598,12624.0
2019-08-01 10:50:00,59.56,59.6,59.51,59.56,13854.0,56.7169,56.755,56.6693,56.7169,13854.0
2019-08-01 10:55:00,59.57,59.63,59.56,59.63,7400.0,56.7264,56.7836,56.7169,56.7836,7400.0
2019-08-01 11:00:00,59.6,59.74,59.6,59.62,17312.0,56.755,56.8883,56.755,56.774,17312.0
2019-08-01 11:05:00,59.65,59.66,59.6,59.63,26052.0,56.8026,56.8121,56.755,56.7836,26052.0
2019-08-01 11:10:00,59.65,59.69,59.65,59.65,10130.0,56.8026,56.8407,56.8026,56.8026,10130.0
2019-08-01 11:15:00,59.66,59.69,59.64,59.68,6424.0,56.8121,56.8407,56.7931,56.8312,6424.0
2019-08-01 11:20:00,59.67,59.68,59.63,59.68,30098.0,56.8216,56.8312,56.7836,56.8312,30098.0
2019-08-01 11:25:00,59.65,59.8,59.65,59.8,6322.0,56.8026,56.9454,56.8026,56.9454,6322.0
2019-08-01 11:30:00,59.79,59.79,59.72,59.73,6056.0,56.9359,56.9359,56.8693,56.8788,6056.0
2019-08-01 11:35:00,59.74,59.74,59.7,59.74,12470.0,56.8883,56.8883,56.8502,56.8883,12470.0
2019-08-01 11:40:00,59.74,59.8,59.72,59.8,8236.0,56.8883,56.9454,56.8693,56.9454,8236.0
2019-08-01 11:45:00,59.79,59.85,59.79,59.85,12090.0,56.9359,56.9931,56.9359,56.9931,12090.0
2019-08-01 11:50:00,59.85,59.88,59.81,59.81,3364.0,56.9931,57.0216,56.955,56.955,3364.0
2019-08-01 11:55:00,59.8,59.8,59.71,59.74,10960.0,56.9454,56.9454,56.8597,56.8883,10960.0
2019-08-01 12:00:00,59.74,59.82,59.74,59.8,4754.0,56.8883,56.9645,56.8883,56.9454,4754.0
2019-08-01 12:05:00,59.75,59.77,59.75,59.77,3800.0,56.8978,56.9169,56.8978,56.9169,3800.0
2019-08-01 12:10:00,59.77,59.79,59.76,59.76,5682.0,56.9169,56.9359,56.9073,56.9073,5682.0
2019-08-01 12:15:00,59.77,59.79,59.74,59.74,9730.0,56.9169,56.9359,56.8883,56.8883,9730.0
2019-08-01 12:20:00,59.75,59.82,59.74,59.82,4966.0,56.8978,56.9645,56.8883,56.9645,4966.0
2019-08-01 12:25:00,59.84,59.88,59.84,59.88,3608.0,56.9835,57.0216,56.9835,57.0216,3608.0
2019-08-01 12:30:00,59.89,59.89,59.87,59.89,6254.0,57.0311,57.0311,57.0121,57.0311,6254.0
2019-08-01 12:35:00,59.88,59.91,59.88,59.91,4536.0,57.0216,57.0502,57.0216,57.0502,4536.0
2019-08-01 12:40:00,59.92,59.96,59.9,59.93,9616.0,57.0597,57.0978,57.0407,57.0692,9616.0
2019-08-01 12:45:00,59.93,59.93,59.9,59.91,4134.0,57.0692,57.0692,57.0407,57.0502,4134.0
2019-08-01 12:50:00,59.91,59.92,59.91,59.91,1536.0,57.0502,57.0597,57.0502,57.0502,1536.0
2019-08-01 12:55:00,59.91,59.91,59.85,59.9,8080.0,57.0502,57.0502,56.9931,57.0407,8080.0
2019-08-01 13:00:00,59.91,59.91,59.89,59.91,2624.0,57.0502,57.0502,57.0311,57.0502,2624.0
2019-08-01 13:05:00,59.91,59.92,59.9,59.9,1000.0,57.0502,57.0597,57.0407,57.0407,1000.0
2019-08-01 13:10:00,59.92,59.92,59.87,59.88,3226.0,57.0597,57.0597,57.0121,57.0216,3226.0
2019-08-01 13:15:00,59.88,59.88,59.84,59.84,1984.0,57.0216,57.0216,56.9835,56.9835,1984.0
2019-08-01 13:20:00,59.85,59.87,59.84,59.87,11196.0,56.9931,57.0121,56.9835,57.0121,11196.0
2019-08-01 13:25:00,59.85,59.86,59.16,59.18,429792.0,56.9931,57.0026,56.336,56.355,429792.0
2019-08-01 13:30:00,59.19,59.42,58.85,58.85,234346.0,56.3646,56.5836,56.0408,56.0408,234346.0
2019-08-01 13:35:00,58.84,58.84,58.3,58.3,240198.0,56.0313,56.0313,55.517,55.517,240198.0
2019-08-01 13:40:00,58.29,58.43,58.08,58.1,202516.0,55.5075,55.6408,55.3075,55.3266,202516.0
2019-08-01 13:45:00,58.09,58.36,58.06,58.32,178698.0,55.3171,55.5742,55.2885,55.5361,178698.0
2019-08-01 13:50:00,58.3,58.37,57.82,57.84,148842.0,55.517,55.5837,55.06,55.079,148842.0
2019-08-01 13:55:00,57.87,58.27,57.83,58.22,88968.0,55.1076,55.4885,55.0695,55.4409,88968.0
2019-08-01 14:00:00,58.18,58.22,57.87,57.87,232236.0,55.4028,55.4409,55.1076,55.1076,232236.0
2019-08-01 14:05:00,57.9,57.97,57.72,57.72,92040.0,55.1361,55.2028,54.9647,54.9647,92040.0
2019-08-01 14:10:00,57.73,57.73,57.31,57.52,368584.0,54.9743,54.9743,54.5743,54.7743,368584.0
2019-08-01 14:15:00,57.52,57.56,57.2,57.22,300154.0,54.7743,54.8124,54.4696,54.4886,300154.0
2019-08-01 14:20:00,57.22,57.24,56.98,57.08,284714.0,54.4886,54.5076,54.2601,54.3553,284714.0
2019-08-01 14:25:00,57.07,57.25,56.98,57.16,218558.0,54.3458,54.5172,54.2601,54.4315,218558.0
2019-08-01 14:30:00,57.12,57.17,56.95,57.09,96296.0,54.3934,54.441,54.2315,54.3648,96296.0
2019-08-01 14:35:00,57.11,57.11,56.99,57.05,42560.0,54.3838,54.3838,54.2696,54.3267,42560.0
2019-08-01 14:40:00,57.03,57.1,56.93,56.95,95544.0,54.3077,54.3743,54.2124,54.2315,95544.0
2019-08-01 14:45:00,56.94,57.27,56.9,57.25,125552.0,54.222,54.5362,54.1839,54.5172,125552.0
2019-08-01 14:50:00,57.32,57.48,57.29,57.37,62140.0,54.5838,54.7362,54.5553,54.6314,62140.0
2019-08-01 14:55:00,57.34,57.35,57.19,57.33,55620.0,54.6029,54.6124,54.46,54.5933,55620.0
2019-08-01 15:00:00,57.32,57.37,57.22,57.35,51570.0,54.5838,54.6314,54.4886,54.6124,51570.0
2019-08-01 15:05:00,57.38,57.4,57.27,57.27,32432.0,54.641,54.66,54.5362,54.5362,32432.0
2019-08-01 15:10:00,57.27,57.31,57.17,57.19,26624.0,54.5362,54.5743,54.441,54.46,26624.0
2019-08-01 15:15:00,57.2,57.51,57.19,57.43,56728.0,54.4696,54.7648,54.46,54.6886,56728.0
2019-08-01 15:20:00,57.42,57.51,57.38,57.51,42980.0,54.679,54.7648,54.641,54.7648,42980.0
2019-08-01 15:25:00,57.49,57.59,57.41,57.49,88672.0,54.7457,54.8409,54.6695,54.7457,88672.0
2019-08-01 15:30:00,57.49,57.54,57.4,57.41,51670.0,54.7457,54.7933,54.66,54.6695,51670.0
2019-08-01 15:35:00,57.4,57.64,57.37,57.63,42236.0,54.66,54.8885,54.6314,54.879,42236.0
2019-08-01 15:40:00,57.63,57.66,57.54,57.58,45802.0,54.879,54.9076,54.7933,54.8314,45802.0
2019-08-01 15:45:00,57.59,57.64,57.49,57.49,77866.0,54.8409,54.8885,54.7457,54.7457,77866.0
2019-08-01 15:50:00,57.49,57.49,57.32,57.33,83058.0,54.7457,54.7457,54.5838,54.5933,83058.0
2019-08-01 15:55:00,57.33,57.47,57.32,57.37,148066.0,54.5933,54.7267,54.5838,54.6314,148066.0
2019-08-02 09:30:00,56.96,56.96,56.44,56.65,237022.0,54.241,54.241,53.7458,53.9458,237022.0
2019-08-02 09:35:00,56.65,57.02,56.6,56.99,242808.0,53.9458,54.2981,53.8982,54.2696,242808.0
2019-08-02 09:40:00,56.99,56.99,56.73,56.8,215684.0,54.2696,54.2696,54.022,54.0886,215684.0
2019-08-02 09:45:00,56.79,56.94,56.7,56.81,46316.0,54.0791,54.222,53.9934,54.0982,46316.0
2019-08-02 09:50:00,56.87,57.23,56.87,57.07,102376.0,54.1553,54.4981,54.1553,54.3458,102376.0
2019-08-02 09:55:00,57.08,57.09,56.77,56.8,64232.0,54.3553,54.3648,54.0601,54.0886,64232.0
2019-08-02 10:00:00,56.8,56.92,56.67,56.67,54122.0,54.0886,54.2029,53.9649,53.9649,54122.0
2019-08-02 10:05:00,56.69,56.71,56.43,56.54,56886.0,53.9839,54.0029,53.7363,53.8411,56886.0
2019-08-02 10:10:00,56.52,56.55,56.37,56.49,81176.0,53.822,53.8506,53.6792,53.7934,81176.0
2019-08-02 10:15:00,56.5,56.62,56.45,56.45,99700.0,53.803,53.9172,53.7554,53.7554,99700.0
2019-08-02 10:20:00,56.46,56.52,56.41,56.44,97382.0,53.7649,53.822,53.7173,53.7458,97382.0
2019-08-02 10:25:00,56.44,56.51,56.38,56.41,37778.0,53.7458,53.8125,53.6887,53.7173,37778.0
2019-08-02 10:30:00,56.39,56.4,56.22,56.24,54522.0,53.6982,53.7077,53.5363,53.5554,54522.0
2019-08-02 10:35:00,56.2,56.33,56.16,56.24,39148.0,53.5173,53.6411,53.4792,53.5554,39148.0
2019-08-02 10:40:00,56.24,56.31,56.1,56.3,35568.0,53.5554,53.622,53.4221,53.6125,35568.0
2019-08-02 10:45:00,56.29,56.35,56.18,56.19,26220.0,53.603,53.6601,53.4982,53.5078,26220.0
2019-08-02 10:50:00,56.24,56.27,56.12,56.26,19950.0,53.5554,53.5839,53.4411,53.5744,19950.0
2019-08-02 10:55:00,56.25,56.37,56.24,56.25,33888.0,53.5649,53.6792,53.5554,53.5649,33888.0
2019-08-02 11:00:00,56.24,56.35,56.23,56.32,36348.0,53.5554,53.6601,53.5459,53.6316,36348.0
2019-08-02 11:05:00,56.34,56.43,56.34,56.38,20066.0,53.6506,53.7363,53.6506,53.6887,20066.0
2019-08-02 11:10:00,56.41,56.52,56.38,56.5,38418.0,53.7173,53.822,53.6887,53.803,38418.0
2019-08-02 11:15:00,56.48,56.63,56.48,56.62,52170.0,53.7839,53.9268,53.7839,53.9172,52170.0
2019-08-02 11:20:00,56.6,56.6,56.46,56.47,40236.0,53.8982,53.8982,53.7649,53.7744,40236.0
2019-08-02 11:25:00,56.47,56.52,56.46,56.46,26296.0,53.7744,53.822,53.7649,53.7649,26296.0
2019-08-02 11:30:00,56.47,56.54,56.38,56.38,53336.0,53.7744,53.8411,53.6887,53.6887,53336.0
2019-08-02 11:35:00,56.38,56.38,56.26,56.31,32334.0,53.6887,53.6887,53.5744,53.622,32334.0
2019-08-02 11:40:00,56.31,56.35,56.27,56.35,27230.0,53.622,53.6601,53.5839,53.6601,27230.0
2019-08-02 11:45:00,56.27,56.37,56.23,56.36,8416.0,53.5839,53.6792,53.5459,53.6696,8416.0
2019-08-02 11:50:00,56.37,56.43,56.27,56.43,12020.0,53.6792,53.7363,53.5839,53.7363,12020.0
2019-08-02 11:55:00,56.46,56.55,56.46,56.53,11800.0,53.7649,53.8506,53.7649,53.8315,11800.0
2019-08-02 12:00:00,56.52,56.53,56.47,56.53,10760.0,53.822,53.8315,53.7744,53.8315,10760.0
2019-08-02 12:05:00,56.51,56.6,56.44,56.6,12878.0,53.8125,53.8982,53.7458,53.8982,12878.0
2019-08-02 12:10:00,56.59,56.59,56.55,56.59,5800.0,53.8887,53.8887,53.8506,53.8887,5800.0
2019-08-02 12:15:00,56.6,56.71,56.58,56.71,12960.0,53.8982,54.0029,53.8791,54.0029,12960.0
2019-08-02 12:20:00,56.7,56.76,56.67,56.72,16170.0,53.9934,54.0506,53.9649,54.0125,16170.0
2019-08-02 12:25:00,56.72,56.77,56.65,56.77,20698.0,54.0125,54.0601,53.9458,54.0601,20698.0
2019-08-02 12:30:00,56.77,56.77,56.68,56.73,91468.0,54.0601,54.0601,53.9744,54.022,91468.0
2019-08-02 12:35:00,56.73,56.75,56.68,56.71,24348.0,54.022,54.041,53.9744,54.0029,24348.0
2019-08-02 12:40:00,56.7,56.74,56.62,56.67,15882.0,53.9934,54.0315,53.9172,53.9649,15882.0
2019-08-02 12:45:00,56.65,56.65,56.63,56.63,1926.0,53.9458,53.9458,53.9268,53.9268,1926.0
2019-08-02 12:50:00,56.6,56.63,56.57,56.62,6880.0,53.8982,53.9268,53.8696,53.9172,6880.0
2019-08-02 12:55:00,56.6,56.6,56.53,56.54,13916.0,53.8982,53.8982,53.8315,53.8411,13916.0
2019-08-02 13:00:00,56.55,56.57,56.43,56.52,55666.0,53.8506,53.8696,53.7363,53.822,55666.0
2019-08-02 13:05:00,56.49,56.49,56.4,56.43,21706.0,53.7934,53.7934,53.7077,53.7363,21706.0
2019-08-02 13:10:00,56.45,56.49,56.42,56.47,23540.0,53.7554,53.7934,53.7268,53.7744,23540.0
2019-08-02 13:15:00,56.49,56.51,56.47,56.48,8956.0,53.7934,53.8125,53.7744,53.7839,8956.0
2019-08-02 13:20:00,56.49,56.58,56.49,56.54,6526.0,53.7934,53.8791,53.7934,53.8411,6526.0
2019-08-02 13:25:00,56.52,56.56,56.48,56.56,12048.0,53.822,53.8601,53.7839,53.8601,12048.0
2019-08-02 13:30:00,56.56,56.56,56.48,56.5,20146.0,53.8601,53.8601,53.7839,53.803,20146.0
2019-08-02 13:35:00,56.5,56.51,56.41,56.44,46030.0,53.803,53.8125,53.7173,53.7458,46030.0
2019-08-02 13:40:00,56.45,56.52,56.44,56.46,30800.0,53.7554,53.822,53.7458,53.7649,30800.0
2019-08-02 13:45:00,56.47,56.54,56.47,56.47,84968.0,53.7744,53.8411,53.7744,53.7744,84968.0
2019-08-02 13:50:00,56.45,56.47,56.41,56.43,46626.0,53.7554,53.7744,53.7173,53.7363,46626.0
2019-08-02 13:55:00,56.43,56.43,56.38,56.38,26422.0,53.7363,53.7363,53.6887,53.6887,26422.0
2019-08-02 14:00:00,56.37,56.43,56.31,56.41,29340.0,53.6792,53.7363,53.622,53.7173,29340.0
2019-08-02 14:05:00,56.42,56.52,56.42,56.44,11320.0,53.7268,53.822,53.7268,53.7458,11320.0
2019-08-02 14:10:00,56.43,56.51,56.41,56.51,18596.0,53.7363,53.8125,53.7173,53.8125,18596.0
2019-08-02 14:15:00,56.5,56.5,56.42,56.45,8710.0,53.803,53.803,53.7268,53.7554,8710.0
2019-08-02 14:20:00,56.45,56.56,56.45,56.53,24850.0,53.7554,53.8601,53.7554,53.8315,24850.0
2019-08-02 14:25:00,56.53,56.53,56.46,56.47,3226.0,53.8315,53.8315,53.7649,53.7744,3226.0
2019-08-02 14:30:00,56.47,56.49,56.4,56.42,7824.0,53.7744,53.7934,53.7077,53.7268,7824.0
2019-08-02 14:35:00,56.42,56.54,56.4,56.54,12568.0,53.7268,53.8411,53.7077,53.8411,12568.0
2019-08-02 14:40:00,56.54,56.56,56.49,56.56,14258.0,53.8411,53.8601,53.7934,53.8601,14258.0
2019-08-02 14:45:00,56.55,56.6,56.46,56.47,30122.0,53.8506,53.8982,53.7649,53.7744,30122.0
2019-08-02 14:50:00,56.47,56.47,56.41,56.44,4600.0,53.7744,53.7744,53.7173,53.7458,4600.0
2019-08-02 14:55:00,56.44,56.47,56.39,56.47,2440.0,53.7458,53.7744,53.6982,53.7744,2440.0
2019-08-02 15:00:00,56.48,56.52,56.44,56.46,14126.0,53.7839,53.822,53.7458,53.7649,14126.0
2019-08-02 15:05:00,56.46,56.47,56.41,56.42,15834.0,53.7649,53.7744,53.7173,53.7268,15834.0
2019-08-02 15:10:00,56.4,56.41,56.35,56.38,9066.0,53.7077,53.7173,53.6601,53.6887,9066.0
2019-08-02 15:15:00,56.42,56.47,56.4,56.47,13472.0,53.7268,53.7744,53.7077,53.7744,13472.0
2019-08-02 15:20:00,56.46,56.62,56.46,56.62,11458.0,53.7649,53.9172,53.7649,53.9172,11458.0
2019-08-02 15:25:00,56.6,56.7,56.59,56.66,31562.0,53.8982,53.9934,53.8887,53.9553,31562.0
2019-08-02 15:30:00,56.66,56.68,56.48,56.48,22424.0,53.9553,53.9744,53.7839,53.7839,22424.0
2019-08-02 15:35:00,56.5,56.76,56.5,56.72,116466.0,53.803,54.0506,53.803,54.0125,116466.0
2019-08-02 15:40:00,56.72,56.75,56.63,56.66,37140.0,54.0125,54.041,53.9268,53.9553,37140.0
2019-08-02 15:45:00,56.64,56.64,56.55,56.6,42402.0,53.9363,53.9363,53.8506,53.8982,42402.0
2019-08-02 15:50:00,56.6,56.62,56.49,56.5,124880.0,53.8982,53.9172,53.7934,53.803,124880.0
2019-08-02 15:55:00,56.5,56.67,56.5,56.6,169590.0,53.803,53.9649,53.803,53.8982,169590.0
2019-08-05 09:30:00,55.04,55.05,54.61,54.81,274458.0,52.4127,52.4222,52.0032,52.1936,274458.0
2019-08-05 09:35:00,54.8,54.95,54.68,54.95,115712.0,52.1841,52.327,52.0698,52.327,115712.0
2019-08-05 09:40:00,54.94,54.94,54.74,54.82,123050.0,52.3174,52.3174,52.127,52.2032,123050.0
2019-08-05 09:45:00,54.81,54.84,54.66,54.67,70984.0,52.1936,52.2222,52.0508,52.0603,70984.0
2019-08-05 09:50:00,54.65,54.72,54.58,54.63,56862.0,52.0413,52.1079,51.9746,52.0222,56862.0
2019-08-05 09:55:00,54.65,54.75,54.62,54.72,75650.0,52.0413,52.1365,52.0127,52.1079,75650.0
2019-08-05 10:00:00,54.71,54.79,54.58,54.61,56830.0,52.0984,52.1746,51.9746,52.0032,56830.0
2019-08-05 10:05:00,54.6,54.75,54.56,54.73,26158.0,51.9937,52.1365,51.9556,52.1175,26158.0
2019-08-05 10:10:00,54.74,54.76,54.69,54.69,25838.0,52.127,52.146,52.0794,52.0794,25838.0
2019-08-05 10:15:00,54.68,54.8,54.66,54.73,95590.0,52.0698,52.1841,52.0508,52.1175,95590.0
2019-08-05 10:20:00,54.73,54.77,54.6,54.6,30372.0,52.1175,52.1555,51.9937,51.9937,30372.0
2019-08-05 10:25:00,54.59,54.6,54.49,54.52,30098.0,51.9841,51.9937,51.8889,51.9175,30098.0
2019-08-05 10:30:00,54.48,54.52,54.42,54.52,21824.0,51.8794,51.9175,51.8223,51.9175,21824.0
2019-08-05 10:35:00,54.46,54.49,54.33,54.33,26852.0,51.8603,51.8889,51.7366,51.7366,26852.0
2019-08-05 10:40:00,54.32,54.37,54.27,54.3,52898.0,51.727,51.7746,51.6794,51.708,52898.0
2019-08-05 10:45:00,54.3,54.47,54.3,54.39,20488.0,51.708,51.8699,51.708,51.7937,20488.0
2019-08-05 10:50:00,54.38,54.49,54.37,54.42,10570.0,51.7842,51.8889,51.7746,51.8223,10570.0
2019-08-05 10:55:00,54.42,54.51,54.35,54.48,15422.0,51.8223,51.908,51.7556,51.8794,15422.0
2019-08-05 11:00:00,54.48,54.5,54.42,54.49,44594.0,51.8794,51.8984,51.8223,51.8889,44594.0
2019-08-05 11:05:00,54.49,54.62,54.48,54.58,16084.0,51.8889,52.0127,51.8794,51.9746,16084.0
2019-08-05 11:10:00,54.59,54.7,54.59,54.68,38750.0,51.9841,52.0889,51.9841,52.0698,38750.0
2019-08-05 11:15:00,54.63,54.63,54.59,54.6,16464.0,52.0222,52.0222,51.9841,51.9937,16464.0
2019-08-05 11:20:00,54.58,54.63,54.52,54.53,13738.0,51.9746,52.0222,51.9175,51.927,13738.0
2019-08-05 11:25:00,54.54,54.55,54.46,54.52,24848.0,51.9365,51.946,51.8603,51.9175,24848.0
2019-08-05 11:30:00,54.51,54.51,54.43,54.47,19928.0,51.908,51.908,51.8318,51.8699,19928.0
2019-08-05 11:35:00,54.48,54.48,54.45,54.45,8142.0,51.8794,51.8794,51.8508,51.8508,8142.0
2019-08-05 11:40:00,54.43,54.46,54.38,54.4,9298.0,51.8318,51.8603,51.7842,51.8032,9298.0
2019-08-05 11:45:00,54.41,54.47,54.38,54.44,28226.0,51.8127,51.8699,51.7842,51.8413,28226.0
2019-08-05 11:50:00,54.46,54.47,54.38,54.45,10072.0,51.8603,51.8699,51.7842,51.8508,10072.0
2019-08-05 11:55:00,54.42,54.47,54.38,54.38,9684.0,51.8223,51.8699,51.7842,51.7842,9684.0
2019-08-05 12:00:00,54.38,54.38,54.26,54.26,31748.0,51.7842,51.7842,51.6699,51.6699,31748.0
2019-08-05 12:05:00,54.29,54.37,54.29,54.33,12490.0,51.6985,51.7746,51.6985,51.7366,12490.0
2019-08-05 12:10:00,54.32,54.33,54.24,54.33,21338.0,51.727,51.7366,51.6508,51.7366,21338.0
2019-08-05 12:15:00,54.34,54.44,54.34,54.43,24994.0,51.7461,51.8413,51.7461,51.8318,24994.0
2019-08-05 12:20:00,54.45,54.47,54.43,54.46,15146.0,51.8508,51.8699,51.8318,51.8603,15146.0
2019-08-05 12:25:00,54.47,54.47,54.29,54.3,10118.0,51.8699,51.8699,51.6985,51.708,10118.0
2019-08-05 12:30:00,54.3,54.33,54.27,54.3,8916.0,51.708,51.7366,51.6794,51.708,8916.0
2019-08-05 12:35:00,54.29,54.36,54.27,54.33,20556.0,51.6985,51.7651,51.6794,51.7366,20556.0
2019-08-05 12:40:00,54.34,54.34,54.24,54.26,7800.0,51.7461,51.7461,51.6508,51.6699,7800.0
2019-08-05 12:45:00,54.27,54.31,54.23,54.24,11404.0,51.6794,51.7175,51.6413,51.6508,11404.0
2019-08-05 12:50:00,54.26,54.31,54.26,54.3,6000.0,51.6699,51.7175,51.6699,51.708,6000.0
2019-08-05 12:55:00,54.3,54.3,54.11,54.12,16680.0,51.708,51.708,51.5271,51.5366,16680.0
2019-08-05 13:00:00,54.1,54.18,54.1,54.17,15400.0,51.5175,51.5937,51.5175,51.5842,15400.0
2019-08-05 13:05:00,54.16,54.3,54.16,54.3,14064.0,51.5747,51.708,51.5747,51.708,14064.0
2019-08-05 13:10:00,54.3,54.32,54.25,54.25,20658.0,51.708,51.727,51.6604,51.6604,20658.0
2019-08-05 13:15:00,54.3,54.34,54.3,54.34,4654.0,51.708,51.7461,51.708,51.7461,4654.0
2019-08-05 13:20:00,54.32,54.36,54.28,54.31,6944.0,51.727,51.7651,51.6889,51.7175,6944.0
2019-08-05 13:25:00,54.34,54.34,54.24,54.27,10520.0,51.7461,51.7461,51.6508,51.6794,10520.0
2019-08-05 13:30:00,54.23,54.27,54.22,54.23,6000.0,51.6413,51.6794,51.6318,51.6413,6000.0
2019-08-05 13:35:00,54.24,54.35,54.24,54.35,10304.0,51.6508,51.7556,51.6508,51.7556,10304.0
2019-08-05 13:40:00,54.36,54.36,54.22,54.22,8532.0,51.7651,51.7651,51.6318,51.6318,8532.0
2019-08-05 13:45:00,54.2,54.2,54.09,54.15,16204.0,51.6128,51.6128,51.508,51.5651,16204.0
2019-08-05 13:50:00,54.13,54.16,54.07,54.09,13396.0,51.5461,51.5747,51.489,51.508,13396.0
2019-08-05 13:55:00,54.1,54.11,54.04,54.06,35066.0,51.5175,51.5271,51.4604,51.4794,35066.0
2019-08-05 14:00:00,54.06,54.07,54.01,54.04,18178.0,51.4794,51.489,51.4318,51.4604,18178.0
2019-08-05 14:05:00,54.04,54.07,53.99,54.0,14226.0,51.4604,51.489,51.4128,51.4223,14226.0
2019-08-05 14:10:00,53.99,54.13,53.98,54.13,14762.0,51.4128,51.5461,51.4033,51.5461,14762.0
2019-08-05 14:15:00,54.14,54.14,54.07,54.07,10028.0,51.5556,51.5556,51.489,51.489,10028.0
2019-08-05 14:20:00,54.08,54.1,54.01,54.02,7558.0,51.4985,51.5175,51.4318,51.4413,7558.0
2019-08-05 14:25:00,53.99,53.99,53.9,53.92,5400.0,51.4128,51.4128,51.3271,51.3461,5400.0
2019-08-05 14:30:00,53.93,53.95,53.85,53.95,11612.0,51.3556,51.3747,51.2795,51.3747,11612.0
2019-08-05 14:35:00,53.96,53.99,53.91,53.92,10060.0,51.3842,51.4128,51.3366,51.3461,10060.0
2019-08-05 14:40:00,53.93,53.99,53.88,53.88,17932.0,51.3556,51.4128,51.308,51.308,17932.0
2019-08-05 14:45:00,53.89,54.05,53.89,53.95,22200.0,51.3176,51.4699,51.3176,51.3747,22200.0
2019-08-05 14:50:00,53.93,53.99,53.92,53.92,6100.0,51.3556,51.4128,51.3461,51.3461,6100.0
2019-08-05 14:55:00,53.91,53.91,53.84,53.87,26844.0,51.3366,51.3366,51.2699,51.2985,26844.0
2019-08-05 15:00:00,53.9,53.97,53.8,53.8,10604.0,51.3271,51.3937,51.2319,51.2319,10604.0
2019-08-05 15:05:00,53.77,53.79,53.71,53.74,12542.0,51.2033,51.2223,51.1461,51.1747,12542.0
2019-08-05 15:10:00,53.74,53.99,53.74,53.98,20602.0,51.1747,51.4128,51.1747,51.4033,20602.0
2019-08-05 15:15:00,53.97,54.15,53.88,54.12,68468.0,51.3937,51.5651,51.308,51.5366,68468.0
2019-08-05 15:20:00,54.12,54.21,54.08,54.1,43608.0,51.5366,51.6223,51.4985,51.5175,43608.0
2019-08-05 15:25:00,54.13,54.23,54.03,54.06,58022.0,51.5461,51.6413,51.4509,51.4794,58022.0
2019-08-05 15:30:00,54.03,54.15,53.96,54.12,37876.0,51.4509,51.5651,51.3842,51.5366,37876.0
2019-08-05 15:35:00,54.09,54.23,54.09,54.22,37642.0,51.508,51.6413,51.508,51.6318,37642.0
2019-08-05 15:40:00,54.22,54.28,54.15,54.27,96846.0,51.6318,51.6889,51.5651,51.6794,96846.0
2019-08-05 15:45:00,54.28,54.34,54.15,54.21,63278.0,51.6889,51.7461,51.5651,51.6223,63278.0
2019-08-05 15:50:00,54.2,54.23,54.09,54.2,47354.0,51.6128,51.6413,51.508,51.6128,47354.0
2019-08-05 15:55:00,54.19,54.27,54.13,54.14,110076.0,51.6032,51.6794,51.5461,51.5556,110076.0
2019-08-06 09:30:00,55.17,55.61,55.16,55.45,196378.0,52.5365,52.9555,52.5269,52.8031,196378.0
2019-08-06 09:35:00,55.39,55.51,55.29,55.3,56672.0,52.746,52.8602,52.6507,52.6602,56672.0
2019-08-06 09:40:00,55.27,55.32,55.17,55.19,68842.0,52.6317,52.6793,52.5365,52.5555,68842.0
2019-08-06 09:45:00,55.22,55.24,54.95,55.12,56716.0,52.5841,52.6031,52.327,52.4888,56716.0
2019-08-06 09:50:00,55.07,55.24,55.04,55.16,27344.0,52.4412,52.6031,52.4127,52.5269,27344.0
2019-08-06 09:55:00,55.17,55.27,55.16,55.23,13246.0,52.5365,52.6317,52.5269,52.5936,13246.0
2019-08-06 10:00:00,55.23,55.27,55.16,55.19,28156.0,52.5936,52.6317,52.5269,52.5555,28156.0
2019-08-06 10:05:00,55.17,55.2,55.02,55.04,14658.0,52.5365,52.565,52.3936,52.4127,14658.0
2019-08-06 10:10:00,55.04,55.04,54.71,54.74,73748.0,52.4127,52.4127,52.0984,52.127,73748.0
2019-08-06 10:15:00,54.74,54.8,54.65,54.65,47206.0,52.127,52.1841,52.0413,52.0413,47206.0
2019-08-06 10:20:00,54.65,54.8,54.56,54.77,118648.0,52.0413,52.1841,51.9556,52.1555,118648.0
2019-08-06 10:25:00,54.8,54.9,54.79,54.79,66622.0,52.1841,52.2793,52.1746,52.1746,66622.0
2019-08-06 10:30:00,54.77,54.96,54.75,54.93,57946.0,52.1555,52.3365,52.1365,52.3079,57946.0
2019-08-06 10:35:00,54.9,54.96,54.84,54.92,30732.0,52.2793,52.3365,52.2222,52.2984,30732.0
2019-08-06 10:40:00,54.9,55.08,54.9,54.95,39366.0,52.2793,52.4508,52.2793,52.327,39366.0
2019-08-06 10:45:00,54.9,54.91,54.76,54.76,50786.0,52.2793,52.2889,52.146,52.146,50786.0
2019-08-06 10:50:00,54.77,54.77,54.69,54.77,12714.0,52.1555,52.1555,52.0794,52.1555,12714.0
2019-08-06 10:55:00,54.73,54.88,54.72,54.85,10612.0,52.1175,52.2603,52.1079,52.2317,10612.0
2019-08-06 11:00:00,54.85,54.85,54.74,54.77,8078.0,52.2317,52.2317,52.127,52.1555,8078.0
2019-08-06 11:05:00,54.81,54.84,54.77,54.77,11162.0,52.1936,52.2222,52.1555,52.1555,11162.0
2019-08-06 11:10:00,54.76,54.77,54.63,54.63,54400.0,52.146,52.1555,52.0222,52.0222,54400.0
2019-08-06 11:15:00,54.65,54.65,54.54,54.59,18094.0,52.0413,52.0413,51.9365,51.9841,18094.0
2019-08-06 11:20:00,54.58,54.67,54.58,54.67,12612.0,51.9746,52.0603,51.9746,52.0603,12612.0
2019-08-06 11:25:00,54.66,54.7,54.63,54.63,2826.0,52.0508,52.0889,52.0222,52.0222,2826.0
2019-08-06 11:30:00,54.68,54.68,54.49,54.49,15204.0,52.0698,52.0698,51.8889,51.8889,15204.0
2019-08-06 11:35:00,54.52,54.54,54.42,54.52,22856.0,51.9175,51.9365,51.8223,51.9175,22856.0
2019-08-06 11:40:00,54.53,54.62,54.51,54.6,42264.0,51.927,52.0127,51.908,51.9937,42264.0
2019-08-06 11:45:00,54.59,54.69,54.57,54.68,22626.0,51.9841,52.0794,51.9651,52.0698,22626.0
2019-08-06 11:50:00,54.7,54.7,54.6,54.6,7124.0,52.0889,52.0889,51.9937,51.9937,7124.0
2019-08-06 11:55:00,54.6,54.74,54.58,54.74,4748.0,51.9937,52.127,51.9746,52.127,4748.0
2019-08-06 12:00:00,54.81,54.83,54.67,54.67,7030.0,52.1936,52.2127,52.0603,52.0603,7030.0
2019-08-06 12:05:00,54.68,54.73,54.66,54.73,8326.0,52.0698,52.1175,52.0508,52.1175,8326.0
2019-08-06 12:10:00,54.74,54.81,54.67,54.81,6504.0,52.127,52.1936,52.0603,52.1936,6504.0
2019-08-06 12:15:00,54.79,54.79,54.67,54.69,5110.0,52.1746,52.1746,52.0603,52.0794,5110.0
2019-08-06 12:20:00,54.74,54.74,54.69,54.69,3464.0,52.127,52.127,52.0794,52.0794,3464.0
2019-08-06 12:25:00,54.69,54.69,54.61,54.61,7934.0,52.0794,52.0794,52.0032,52.0032,7934.0
2019-08-06 12:30:00,54.59,54.64,54.57,54.59,11758.0,51.9841,52.0318,51.9651,51.9841,11758.0
2019-08-06 12:35:00,54.63,54.67,54.61,54.66,8596.0,52.0222,52.0603,52.0032,52.0508,8596.0
2019-08-06 12:40:00,54.64,54.69,54.63,54.67,11260.0,52.0318,52.0794,52.0222,52.0603,11260.0
2019-08-06 12:45:00,54.67,54.67,54.62,54.62,5636.0,52.0603,52.0603,52.0127,52.0127,5636.0
2019-08-06 12:50:00,54.6,54.62,54.56,54.59,8946.0,51.9937,52.0127,51.9556,51.9841,8946.0
2019-08-06 12:55:00,54.58,54.65,54.58,54.6,1970.0,51.9746,52.0413,51.9746,51.9937,1970.0
2019-08-06 13:00:00,54.61,54.65,54.6,54.65,5044.0,52.0032,52.0413,51.9937,52.0413,5044.0
2019-08-06 13:05:00,54.66,54.72,54.65,54.69,2800.0,52.0508,52.1079,52.0413,52.0794,2800.0
2019-08-06 13:10:00,54.69,54.74,54.69,54.72,3616.0,52.0794,52.127,52.0794,52.1079,3616.0
2019-08-06 13:15:00,54.74,54.74,54.66,54.66,39114.0,52.127,52.127,52.0508,52.0508,39114.0
2019-08-06 13:20:00,54.68,54.8,54.67,54.8,3292.0,52.0698,52.1841,52.0603,52.1841,3292.0
2019-08-06 13:25:00,54.81,54.82,54.77,54.77,2962.0,52.1936,52.2032,52.1555,52.1555,2962.0
2019-08-06 13:30:00,54.78,54.81,54.78,54.79,2904.0,52.1651,52.1936,52.1651,52.1746,2904.0
2019-08-06 13:35:00,54.81,54.9,54.78,54.89,9260.0,52.1936,52.2793,52.1651,52.2698,9260.0
2019-08-06 13:40:00,54.88,54.9,54.85,54.85,14146.0,52.2603,52.2793,52.2317,52.2317,14146.0
2019-08-06 13:45:00,54.85,54.85,54.81,54.85,21860.0,52.2317,52.2317,52.1936,52.2317,21860.0
2019-08-06 13:50:00,54.87,54.87,54.8,54.83,14194.0,52.2508,52.2508,52.1841,52.2127,14194.0
2019-08-06 13:55:00,54.8,54.82,54.79,54.82,14900.0,52.1841,52.2032,52.1746,52.2032,14900.0
2019-08-06 14:00:00,54.81,54.81,54.69,54.72,8330.0,52.1936,52.1936,52.0794,52.1079,8330.0
2019-08-06 14:05:00,54.68,54.74,54.68,54.72,3624.0,52.0698,52.127,52.0698,52.1079,3624.0
2019-08-06 14:10:00,54.74,54.85,54.73,54.82,13726.0,52.127,52.2317,52.1175,52.2032,13726.0
2019-08-06 14:15:00,54.84,55.0,54.84,54.99,26462.0,52.2222,52.3746,52.2222,52.365,26462.0
2019-08-06 14:20:00,55.0,55.02,54.95,54.99,45676.0,52.3746,52.3936,52.327,52.365,45676.0
2019-08-06 14:25:00,54.99,55.07,54.98,55.05,35772.0,52.365,52.4412,52.3555,52.4222,35772.0
2019-08-06 14:30:00,55.04,55.12,54.99,55.1,16336.0,52.4127,52.4888,52.365,52.4698,16336.0
2019-08-06 14:35:00,55.1,55.12,55.08,55.12,7326.0,52.4698,52.4888,52.4508,52.4888,7326.0
2019-08-06 14:40:00,55.09,55.18,55.09,55.15,11512.0,52.4603,52.546,52.4603,52.5174,11512.0
2019-08-06 14:45:00,55.13,55.17,55.11,55.16,14138.0,52.4984,52.5365,52.4793,52.5269,14138.0
2019-08-06 14:50:00,55.16,55.21,55.08,55.09,7840.0,52.5269,52.5745,52.4508,52.4603,7840.0
2019-08-06 14:55:00,55.08,55.09,55.02,55.02,10720.0,52.4508,52.4603,52.3936,52.3936,10720.0
2019-08-06 15:00:00,55.05,55.08,55.02,55.06,24586.0,52.4222,52.4508,52.3936,52.4317,24586.0
2019-08-06 15:05:00,55.06,55.1,55.02,55.02,11542.0,52.4317,52.4698,52.3936,52.3936,11542.0
2019-08-06 15:10:00,55.01,55.06,54.98,55.06,21520.0,52.3841,52.4317,52.3555,52.4317,21520.0
2019-08-06 15:15:00,55.08,55.13,55.06,55.08,27180.0,52.4508,52.4984,52.4317,52.4508,27180.0
2019-08-06 15:20:00,55.09,55.13,55.09,55.09,18398.0,52.4603,52.4984,52.4603,52.4603,18398.0
2019-08-06 15:25:00,55.09,55.09,54.97,55.01,16958.0,52.4603,52.4603,52.346,52.3841,16958.0
2019-08-06 15:30:00,54.99,54.99,54.95,54.95,11564.0,52.365,52.365,52.327,52.327,11564.0
2019-08-06 15:35:00,54.93,55.04,54.93,55.04,10326.0,52.3079,52.4127,52.3079,52.4127,10326.0
2019-08-06 15:40:00,55.02,55.02,54.99,55.0,70104.0,52.3936,52.3936,52.365,52.3746,70104.0
2019-08-06 15:45:00,54.98,55.01,54.91,54.99,39570.0,52.3555,52.3841,52.2889,52.365,39570.0
2019-08-06 15:50:00,55.01,55.03,54.97,55.0,50614.0,52.3841,52.4031,52.346,52.3746,50614.0
2019-08-06 15:55:00,55.02,55.08,55.0,55.01,329020.0,52.3936,52.4508,52.3746,52.3841,329020.0
2019-08-07 09:30:00,54.33,54.6,54.27,54.49,139110.0,51.7366,51.9937,51.6794,51.8889,139110.0
2019-08-07 09:35:00,54.48,54.87,54.47,54.87,37796.0,51.8794,52.2508,51.8699,52.2508,37796.0
2019-08-07 09:40:00,54.88,54.88,54.54,54.56,42422.0,52.2603,52.2603,51.9365,51.9556,42422.0
2019-08-07 09:45:00,54.57,54.59,54.3,54.38,31594.0,51.9651,51.9841,51.708,51.7842,31594.0
2019-08-07 09:50:00,54.38,54.47,54.35,54.45,29116.0,51.7842,51.8699,51.7556,51.8508,29116.0
2019-08-07 09:55:00,54.43,54.6,54.38,54.6,40198.0,51.8318,51.9937,51.7842,51.9937,40198.0
2019-08-07 10:00:00,54.59,54.63,54.49,54.59,38632.0,51.9841,52.0222,51.8889,51.9841,38632.0
2019-08-07 10:05:00,54.59,54.68,54.51,54.68,32680.0,51.9841,52.0698,51.908,52.0698,32680.0
2019-08-07 10:10:00,54.7,54.85,54.69,54.76,74228.0,52.0889,52.2317,52.0794,52.146,74228.0
2019-08-07 10:15:00,54.75,54.96,54.75,54.84,43900.0,52.1365,52.3365,52.1365,52.2222,43900.0
2019-08-07 10:20:00,54.85,54.89,54.81,54.85,17170.0,52.2317,52.2698,52.1936,52.2317,17170.0
2019-08-07 10:25:00,54.87,54.9,54.77,54.79,20004.0,52.2508,52.2793,52.1555,52.1746,20004.0
2019-08-07 10:30:00,54.77,55.1,54.77,55.07,41746.0,52.1555,52.4698,52.1555,52.4412,41746.0
2019-08-07 10:35:00,55.07,55.29,55.07,55.29,98556.0,52.4412,52.6507,52.4412,52.6507,98556.0
2019-08-07 10:40:00,55.29,55.29,55.07,55.09,44550.0,52.6507,52.6507,52.4412,52.4603,44550.0
2019-08-07 10:45:00,55.07,55.08,54.97,55.04,15838.0,52.4412,52.4508,52.346,52.4127,15838.0
2019-08-07 10:50:00,55.03,55.37,55.03,55.37,105914.0,52.4031,52.7269,52.4031,52.7269,105914.0
2019-08-07 10:55:00,55.35,55.35,55.24,55.24,59430.0,52.7079,52.7079,52.6031,52.6031,59430.0
2019-08-07 11:00:00,55.24,55.24,54.99,55.02,329876.0,52.6031,52.6031,52.365,52.3936,329876.0
2019-08-07 11:05:00,55.02,55.09,54.94,55.08,92878.0,52.3936,52.4603,52.3174,52.4508,92878.0
2019-08-07 11:10:00,55.05,55.14,55.02,55.04,50534.0,52.4222,52.5079,52.3936,52.4127,50534.0
2019-08-07 11:15:00,55.07,55.07,54.92,54.99,27210.0,52.4412,52.4412,52.2984,52.365,27210.0
2019-08-07 11:20:00,55.05,55.05,54.9,54.9,9104.0,52.4222,52.4222,52.2793,52.2793,9104.0
2019-08-07 11:25:00,54.94,54.97,54.91,54.95,5950.0,52.3174,52.346,52.2889,52.327,5950.0
2019-08-07 11:30:00,54.9,54.93,54.87,54.9,7080.0,52.2793,52.3079,52.2508,52.2793,7080.0
2019-08-07 11:35:00,54.98,54.99,54.91,54.93,14994.0,52.3555,52.365,52.2889,52.3079,14994.0
2019-08-07 11:40:00,54.92,54.92,54.81,54.87,5934.0,52.2984,52.2984,52.1936,52.2508,5934.0
2019-08-07 11:45:00,54.9,54.92,54.79,54.85,7040.0,52.2793,52.2984,52.1746,52.2317,7040.0
2019-08-07 11:50:00,54.81,54.82,54.81,54.82,1600.0,52.1936,52.2032,52.1936,52.2032,1600.0
2019-08-07 11:55:00,54.87,54.93,54.82,54.82,5574.0,52.2508,52.3079,52.2032,52.2032,5574.0
2019-08-07 12:00:00,54.86,54.86,54.74,54.76,6398.0,52.2413,52.2413,52.127,52.146,6398.0
2019-08-07 12:05:00,54.76,54.76,54.73,54.76,2800.0,52.146,52.146,52.1175,52.146,2800.0
2019-08-07 12:10:00,54.79,54.81,54.74,54.81,6094.0,52.1746,52.1936,52.127,52.1936,6094.0
2019-08-07 12:15:00,54.84,54.88,54.78,54.82,39546.0,52.2222,52.2603,52.1651,52.2032,39546.0
2019-08-07 12:20:00,54.83,54.83,54.69,54.72,28158.0,52.2127,52.2127,52.0794,52.1079,28158.0
2019-08-07 12:25:00,54.73,54.8,54.7,54.8,18112.0,52.1175,52.1841,52.0889,52.1841,18112.0
2019-08-07 12:30:00,54.79,54.94,54.78,54.87,21478.0,52.1746,52.3174,52.1651,52.2508,21478.0
2019-08-07 12:35:00,54.87,54.88,54.85,54.88,13712.0,52.2508,52.2603,52.2317,52.2603,13712.0
2019-08-07 12:40:00,54.85,55.04,54.85,54.98,18406.0,52.2317,52.4127,52.2317,52.3555,18406.0
2019-08-07 12:45:00,54.97,54.98,54.83,54.83,15820.0,52.346,52.3555,52.2127,52.2127,15820.0
2019-08-07 12:50:00,54.83,54.87,54.74,54.74,29806.0,52.2127,52.2508,52.127,52.127,29806.0
2019-08-07 12:55:00,54.72,54.81,54.7,54.78,6848.0,52.1079,52.1936,52.0889,52.1651,6848.0
2019-08-07 13:00:00,54.8,54.82,54.74,54.75,35196.0,52.1841,52.2032,52.127,52.1365,35196.0
2019-08-07 13:05:00,54.74,54.84,54.73,54.84,12102.0,52.127,52.2222,52.1175,52.2222,12102.0
2019-08-07 13:10:00,54.85,54.85,54.73,54.76,3900.0,52.2317,52.2317,52.1175,52.146,3900.0
2019-08-07 13:15:00,54.75,54.75,54.68,54.74,10480.0,52.1365,52.1365,52.0698,52.127,10480.0
2019-08-07 13:20:00,54.76,54.79,54.71,54.79,3458.0,52.146,52.1746,52.0984,52.1746,3458.0
2019-08-07 13:25:00,54.77,54.84,54.73,54.81,22170.0,52.1555,52.2222,52.1175,52.1936,22170.0
2019-08-07 13:30:00,54.83,55.04,54.83,55.02,9504.0,52.2127,52.4127,52.2127,52.3936,9504.0
2019-08-07 13:35:00,55.02,55.12,55.02,55.12,22436.0,52.3936,52.4888,52.3936,52.4888,22436.0
2019-08-07 13:40:00,55.13,55.21,55.11,55.21,16660.0,52.4984,52.5745,52.4793,52.5745,16660.0
2019-08-07 13:45:00,55.2,55.2,55.15,55.17,17568.0,52.565,52.565,52.5174,52.5365,17568.0
2019-08-07 13:50:00,55.18,55.21,55.1,55.15,27186.0,52.546,52.5745,52.4698,52.5174,27186.0
2019-08-07 13:55:00,55.17,55.17,55.09,55.1,18456.0,52.5365,52.5365,52.4603,52.4698,18456.0
2019-08-07 14:00:00,55.1,55.18,55.09,55.18,13514.0,52.4698,52.546,52.4603,52.546,13514.0
2019-08-07 14:05:00,55.18,55.28,55.17,55.27,25274.0,52.546,52.6412,52.5365,52.6317,25274.0
2019-08-07 14:10:00,55.27,55.29,55.23,55.24,64534.0,52.6317,52.6507,52.5936,52.6031,64534.0
2019-08-07 14:15:00,55.24,55.24,54.98,55.01,164720.0,52.6031,52.6031,52.3555,52.3841,164720.0
2019-08-07 14:20:00,55.05,55.06,54.99,55.02,12436.0,52.4222,52.4317,52.365,52.3936,12436.0
2019-08-07 14:25:00,55.04,55.17,55.02,55.17,53344.0,52.4127,52.5365,52.3936,52.5365,53344.0
2019-08-07 14:30:00,55.16,55.22,55.14,55.19,34422.0,52.5269,52.5841,52.5079,52.5555,34422.0
2019-08-07 14:35:00,55.22,55.22,55.15,55.15,4726.0,52.5841,52.5841,52.5174,52.5174,4726.0
2019-08-07 14:40:00,55.12,55.34,55.12,55.31,23858.0,52.4888,52.6983,52.4888,52.6698,23858.0
2019-08-07 14:45:00,55.31,55.35,55.27,55.27,19018.0,52.6698,52.7079,52.6317,52.6317,19018.0
2019-08-07 14:50:00,55.26,55.33,55.26,55.3,13864.0,52.6222,52.6888,52.6222,52.6602,13864.0
2019-08-07 14:55:00,55.27,55.32,55.23,55.31,18986.0,52.6317,52.6793,52.5936,52.6698,18986.0
2019-08-07 15:00:00,55.31,55.33,55.19,55.27,44954.0,52.6698,52.6888,52.5555,52.6317,44954.0
2019-08-07 15:05:00,55.27,55.3,55.23,55.24,7806.0,52.6317,52.6602,52.5936,52.6031,7806.0
2019-08-07 15:10:00,55.24,55.27,55.23,55.25,10530.0,52.6031,52.6317,52.5936,52.6126,10530.0
2019-08-07 15:15:00,55.24,55.31,55.16,55.31,34074.0,52.6031,52.6698,52.5269,52.6698,34074.0
2019-08-07 15:20:00,55.31,55.36,55.3,55.31,20686.0,52.6698,52.7174,52.6602,52.6698,20686.0
2019-08-07 15:25:00,55.32,55.36,55.29,55.35,14382.0,52.6793,52.7174,52.6507,52.7079,14382.0
2019-08-07 15:30:00,55.35,55.42,55.35,55.37,13838.0,52.7079,52.7745,52.7079,52.7269,13838.0
2019-08-07 15:35:00,55.35,55.42,55.34,55.4,21356.0,52.7079,52.7745,52.6983,52.7555,21356.0
2019-08-07 15:40:00,55.4,55.4,55.33,55.37,37816.0,52.7555,52.7555,52.6888,52.7269,37816.0
2019-08-07 15:45:00,55.35,55.42,55.33,55.33,34418.0,52.7079,52.7745,52.6888,52.6888,34418.0
2019-08-07 15:50:00,55.3,55.31,55.2,55.21,31946.0,52.6602,52.6698,52.565,52.5745,31946.0
2019-08-07 15:55:00,55.21,55.43,55.21,55.3,214958.0,52.5745,52.784,52.5745,52.6602,214958.0
2019-08-08 09:30:00,55.77,55.88,55.68,55.68,111242.0,53.1078,53.2126,53.0221,53.0221,111242.0
2019-08-08 09:35:00,55.65,55.73,55.53,55.71,76774.0,52.9935,53.0697,52.8793,53.0507,76774.0
2019-08-08 09:40:00,55.71,55.71,55.57,55.63,40060.0,53.0507,53.0507,52.9174,52.9745,40060.0
2019-08-08 09:45:00,55.66,55.74,55.63,55.69,41636.0,53.0031,53.0792,52.9745,53.0316,41636.0
2019-08-08 09:50:00,55.7,55.84,55.56,55.82,40466.0,53.0412,53.1745,52.9078,53.1554,40466.0
2019-08-08 09:55:00,55.83,55.97,55.81,55.88,58936.0,53.1649,53.2983,53.1459,53.2126,58936.0
2019-08-08 10:00:00,55.88,56.01,55.87,56.01,46188.0,53.2126,53.3364,53.203,53.3364,46188.0
2019-08-08 10:05:00,56.01,56.08,55.97,55.98,18752.0,53.3364,53.403,53.2983,53.3078,18752.0
2019-08-08 10:10:00,55.98,56.17,55.98,56.17,60414.0,53.3078,53.4887,53.3078,53.4887,60414.0
2019-08-08 10:15:00,56.18,56.21,56.13,56.15,36158.0,53.4982,53.5268,53.4506,53.4697,36158.0
2019-08-08 10:20:00,56.14,56.17,56.07,56.1,25862.0,53.4602,53.4887,53.3935,53.4221,25862.0
2019-08-08 10:25:00,56.1,56.15,56.1,56.13,10492.0,53.4221,53.4697,53.4221,53.4506,10492.0
2019-08-08 10:30:00,56.13,56.21,56.13,56.19,21550.0,53.4506,53.5268,53.4506,53.5078,21550.0
2019-08-08 10:35:00,56.2,56.27,56.2,56.22,19184.0,53.5173,53.5839,53.5173,53.5363,19184.0
2019-08-08 10:40:00,56.19,56.21,56.17,56.21,15746.0,53.5078,53.5268,53.4887,53.5268,15746.0
2019-08-08 10:45:00,56.23,56.24,56.16,56.18,21216.0,53.5459,53.5554,53.4792,53.4982,21216.0
2019-08-08 10:50:00,56.17,56.22,56.17,56.19,45836.0,53.4887,53.5363,53.4887,53.5078,45836.0
2019-08-08 10:55:00,56.2,56.3,56.2,56.26,13714.0,53.5173,53.6125,53.5173,53.5744,13714.0
2019-08-08 11:00:00,56.24,56.26,56.21,56.24,33386.0,53.5554,53.5744,53.5268,53.5554,33386.0
2019-08-08 11:05:00,56.27,56.32,56.25,56.32,15678.0,53.5839,53.6316,53.5649,53.6316,15678.0
2019-08-08 11:10:00,56.29,56.38,56.29,56.32,4588.0,53.603,53.6887,53.603,53.6316,4588.0
2019-08-08 11:15:00,56.32,56.37,56.32,56.32,8098.0,53.6316,53.6792,53.6316,53.6316,8098.0
2019-08-08 11:20:00,56.33,56.4,56.32,56.37,33282.0,53.6411,53.7077,53.6316,53.6792,33282.0
2019-08-08 11:25:00,56.36,56.36,56.24,56.24,12756.0,53.6696,53.6696,53.5554,53.5554,12756.0
2019-08-08 11:30:00,56.25,56.34,56.22,56.34,24434.0,53.5649,53.6506,53.5363,53.6506,24434.0
2019-08-08 11:35:00,56.35,56.42,56.33,56.41,22226.0,53.6601,53.7268,53.6411,53.7173,22226.0
2019-08-08 11:40:00,56.41,56.47,56.41,56.46,25074.0,53.7173,53.7744,53.7173,53.7649,25074.0
2019-08-08 11:45:00,56.46,56.46,56.42,56.44,7572.0,53.7649,53.7649,53.7268,53.7458,7572.0
2019-08-08 11:50:00,56.41,56.47,56.4,56.47,5744.0,53.7173,53.7744,53.7077,53.7744,5744.0
2019-08-08 11:55:00,56.47,56.5,56.44,56.45,16478.0,53.7744,53.803,53.7458,53.7554,16478.0
2019-08-08 12:00:00,56.48,56.54,56.42,56.42,21826.0,53.7839,53.8411,53.7268,53.7268,21826.0
2019-08-08 12:05:00,56.43,56.51,56.43,56.51,8264.0,53.7363,53.8125,53.7363,53.8125,8264.0
2019-08-08 12:10:00,56.51,56.51,56.46,56.47,17576.0,53.8125,53.8125,53.7649,53.7744,17576.0
2019-08-08 12:15:00,56.49,56.52,56.47,56.51,24260.0,53.7934,53.822,53.7744,53.8125,24260.0
2019-08-08 12:20:00,56.5,56.53,56.49,56.52,15134.0,53.803,53.8315,53.7934,53.822,15134.0
2019-08-08 12:25:00,56.52,56.55,56.51,56.52,11648.0,53.822,53.8506,53.8125,53.822,11648.0
2019-08-08 12:30:00,56.52,56.59,56.52,56.59,8432.0,53.822,53.8887,53.822,53.8887,8432.0
2019-08-08 12:35:00,56.59,56.6,56.52,56.55,8344.0,53.8887,53.8982,53.822,53.8506,8344.0
2019-08-08 12:40:00,56.59,56.6,56.54,56.56,19680.0,53.8887,53.8982,53.8411,53.8601,19680.0
2019-08-08 12:45:00,56.58,56.62,56.58,56.61,2318.0,53.8791,53.9172,53.8791,53.9077,2318.0
2019-08-08 12:50:00,56.61,56.63,56.6,56.6,9446.0,53.9077,53.9268,53.8982,53.8982,9446.0
2019-08-08 12:55:00,56.6,56.61,56.59,56.6,5636.0,53.8982,53.9077,53.8887,53.8982,5636.0
2019-08-08 13:00:00,56.6,56.66,56.58,56.65,65976.0,53.8982,53.9553,53.8791,53.9458,65976.0
2019-08-08 13:05:00,56.64,56.64,56.54,56.56,13580.0,53.9363,53.9363,53.8411,53.8601,13580.0
2019-08-08 13:10:00,56.54,56.56,56.53,56.55,10310.0,53.8411,53.8601,53.8315,53.8506,10310.0
2019-08-08 13:15:00,56.56,56.57,56.52,56.55,6524.0,53.8601,53.8696,53.822,53.8506,6524.0
2019-08-08 13:20:00,56.54,56.55,56.51,56.55,8646.0,53.8411,53.8506,53.8125,53.8506,8646.0
2019-08-08 13:25:00,56.55,56.55,56.51,56.51,5824.0,53.8506,53.8506,53.8125,53.8125,5824.0
2019-08-08 13:30:00,56.52,56.58,56.52,56.57,5400.0,53.822,53.8791,53.822,53.8696,5400.0
2019-08-08 13:35:00,56.57,56.62,56.57,56.62,8070.0,53.8696,53.9172,53.8696,53.9172,8070.0
2019-08-08 13:40:00,56.62,56.66,56.62,56.66,2800.0,53.9172,53.9553,53.9172,53.9553,2800.0
2019-08-08 13:45:00,56.67,56.67,56.63,56.66,2600.0,53.9649,53.9649,53.9268,53.9553,2600.0
2019-08-08 13:50:00,56.66,56.71,56.65,56.71,12898.0,53.9553,54.0029,53.9458,54.0029,12898.0
2019-08-08 13:55:00,56.71,56.71,56.63,56.63,5908.0,54.0029,54.0029,53.9268,53.9268,5908.0
2019-08-08 14:00:00,56.66,56.66,56.55,56.56,9598.0,53.9553,53.9553,53.8506,53.8601,9598.0
2019-08-08 14:05:00,56.56,56.57,56.54,56.54,12836.0,53.8601,53.8696,53.8411,53.8411,12836.0
2019-08-08 14:10:00,56.58,56.67,56.57,56.65,5292.0,53.8791,53.9649,53.8696,53.9458,5292.0
2019-08-08 14:15:00,56.67,56.67,56.58,56.58,8896.0,53.9649,53.9649,53.8791,53.8791,8896.0
2019-08-08 14:20:00,56.58,56.59,56.52,56.54,7970.0,53.8791,53.8887,53.822,53.8411,7970.0
2019-08-08 14:25:00,56.55,56.56,56.54,56.56,2400.0,53.8506,53.8601,53.8411,53.8601,2400.0
2019-08-08 14:30:00,56.57,56.63,56.57,56.6,8700.0,53.8696,53.9268,53.8696,53.8982,8700.0
2019-08-08 14:35:00,56.6,56.63,56.6,56.62,5326.0,53.8982,53.9268,53.8982,53.9172,5326.0
2019-08-08 14:40:00,56.63,56.69,56.63,56.69,1600.0,53.9268,53.9839,53.9268,53.9839,1600.0
2019-08-08 14:45:00,56.7,56.7,56.51,56.52,12414.0,53.9934,53.9934,53.8125,53.822,12414.0
2019-08-08 14:50:00,56.54,56.62,56.52,56.62,7740.0,53.8411,53.9172,53.822,53.9172,7740.0
2019-08-08 14:55:00,56.59,56.65,56.59,56.63,6374.0,53.8887,53.9458,53.8887,53.9268,6374.0
2019-08-08 15:00:00,56.61,56.68,56.61,56.68,7400.0,53.9077,53.9744,53.9077,53.9744,7400.0
2019-08-08 15:05:00,56.67,56.7,56.66,56.67,9338.0,53.9649,53.9934,53.9553,53.9649,9338.0
2019-08-08 15:10:00,56.67,56.67,56.6,56.62,24598.0,53.9649,53.9649,53.8982,53.9172,24598.0
2019-08-08 15:15:00,56.6,56.63,56.59,56.62,17782.0,53.8982,53.9268,53.8887,53.9172,17782.0
2019-08-08 15:20:00,56.62,56.63,56.58,56.62,12694.0,53.9172,53.9268,53.8791,53.9172,12694.0
2019-08-08 15:25:00,56.63,56.65,56.59,56.63,16130.0,53.9268,53.9458,53.8887,53.9268,16130.0
2019-08-08 15:30:00,56.63,56.71,56.62,56.69,15476.0,53.9268,54.0029,53.9172,53.9839,15476.0
2019-08-08 15:35:00,56.69,56.72,56.66,56.69,31568.0,53.9839,54.0125,53.9553,53.9839,31568.0
2019-08-08 15:40:00,56.68,56.76,56.68,56.74,34446.0,53.9744,54.0506,53.9744,54.0315,34446.0
2019-08-08 15:45:00,56.74,56.77,56.68,56.68,46130.0,54.0315,54.0601,53.9744,53.9744,46130.0
2019-08-08 15:50:00,56.68,56.7,56.62,56.64,60250.0,53.9744,53.9934,53.9172,53.9363,60250.0
2019-08-08 15:55:00,56.65,56.72,56.63,56.7,159514.0,53.9458,54.0125,53.9268,53.9934,159514.0
2019-08-09 09:30:00,56.2,56.28,56.1,56.28,177198.0,53.5173,53.5935,53.4221,53.5935,177198.0
2019-08-09 09:35:00,56.29,56.31,56.16,56.24,51086.0,53.603,53.622,53.4792,53.5554,51086.0
2019-08-09 09:40:00,56.21,56.23,56.06,56.12,31472.0,53.5268,53.5459,53.384,53.4411,31472.0
2019-08-09 09:45:00,56.13,56.18,56.03,56.03,17160.0,53.4506,53.4982,53.3554,53.3554,17160.0
2019-08-09 09:50:00,56.04,56.04,55.92,55.95,146062.0,53.3649,53.3649,53.2507,53.2792,146062.0
2019-08-09 09:55:00,55.94,55.94,55.8,55.89,116594.0,53.2697,53.2697,53.1364,53.2221,116594.0
2019-08-09 10:00:00,55.92,55.96,55.85,55.94,27894.0,53.2507,53.2887,53.184,53.2697,27894.0
2019-08-09 10:05:00,55.97,55.99,55.37,55.51,488924.0,53.2983,53.3173,52.7269,52.8602,488924.0
2019-08-09 10:10:00,55.5,55.72,55.49,55.67,119636.0,52.8507,53.0602,52.8412,53.0126,119636.0
2019-08-09 10:15:00,55.67,55.8,55.58,55.62,115316.0,53.0126,53.1364,52.9269,52.965,115316.0
2019-08-09 10:20:00,55.64,55.65,55.52,55.59,80340.0,52.984,52.9935,52.8697,52.9364,80340.0
2019-08-09 10:25:00,55.58,55.63,55.51,55.52,27138.0,52.9269,52.9745,52.8602,52.8697,27138.0
2019-08-09 10:30:00,55.51,55.56,55.41,55.44,17018.0,52.8602,52.9078,52.765,52.7936,17018.0
2019-08-09 10:35:00,55.47,55.6,55.47,55.55,17020.0,52.8221,52.9459,52.8221,52.8983,17020.0
2019-08-09 10:40:00,55.51,55.56,55.48,55.53,32896.0,52.8602,52.9078,52.8317,52.8793,32896.0
2019-08-09 10:45:00,55.52,55.63,55.49,55.6,11772.0,52.8697,52.9745,52.8412,52.9459,11772.0
2019-08-09 10:50:00,55.66,55.77,55.62,55.71,25512.0,53.0031,53.1078,52.965,53.0507,25512.0
2019-08-09 10:55:00,55.7,55.77,55.69,55.69,20216.0,53.0412,53.1078,53.0316,53.0316,20216.0
2019-08-09 11:00:00,55.69,55.69,55.52,55.52,26696.0,53.0316,53.0316,52.8697,52.8697,26696.0
2019-08-09 11:05:00,55.52,55.55,55.5,55.5,7670.0,52.8697,52.8983,52.8507,52.8507,7670.0
2019-08-09 11:10:00,55.52,55.59,55.52,55.59,4738.0,52.8697,52.9364,52.8697,52.9364,4738.0
2019-08-09 11:15:00,55.6,55.65,55.57,55.57,2916.0,52.9459,52.9935,52.9174,52.9174,2916.0
2019-08-09 11:20:00,55.57,55.58,55.52,55.53,12168.0,52.9174,52.9269,52.8697,52.8793,12168.0
2019-08-09 11:25:00,55.51,55.54,55.35,55.35,16676.0,52.8602,52.8888,52.7079,52.7079,16676.0
2019-08-09 11:30:00,55.37,55.43,55.36,55.42,30920.0,52.7269,52.784,52.7174,52.7745,30920.0
2019-08-09 11:35:00,55.41,55.44,55.38,55.38,19594.0,52.765,52.7936,52.7364,52.7364,19594.0
2019-08-09 11:40:00,55.38,55.46,55.35,55.46,17054.0,52.7364,52.8126,52.7079,52.8126,17054.0
2019-08-09 11:45:00,55.46,55.57,55.41,55.57,8600.0,52.8126,52.9174,52.765,52.9174,8600.0
2019-08-09 11:50:00,55.56,55.56,55.43,55.43,7792.0,52.9078,52.9078,52.784,52.784,7792.0
2019-08-09 11:55:00,55.41,55.48,55.35,55.38,5850.0,52.765,52.8317,52.7079,52.7364,5850.0
2019-08-09 12:00:00,55.42,55.47,55.41,55.46,15730.0,52.7745,52.8221,52.765,52.8126,15730.0
2019-08-09 12:05:00,55.45,55.49,55.44,55.49,10856.0,52.8031,52.8412,52.7936,52.8412,10856.0
2019-08-09 12:10:00,55.46,55.52,55.46,55.51,4000.0,52.8126,52.8697,52.8126,52.8602,4000.0
2019-08-09 12:15:00,55.46,55.47,55.4,55.44,9804.0,52.8126,52.8221,52.7555,52.7936,9804.0
2019-08-09 12:20:00,55.42,55.47,55.38,55.47,8978.0,52.7745,52.8221,52.7364,52.8221,8978.0
2019-08-09 12:25:00,55.46,55.5,55.43,55.46,10296.0,52.8126,52.8507,52.784,52.8126,10296.0
2019-08-09 12:30:00,55.48,55.52,55.48,55.51,7424.0,52.8317,52.8697,52.8317,52.8602,7424.0
2019-08-09 12:35:00,55.52,55.56,55.47,55.55,19894.0,52.8697,52.9078,52.8221,52.8983,19894.0
2019-08-09 12:40:00,55.55,55.64,55.55,55.62,25944.0,52.8983,52.984,52.8983,52.965,25944.0
2019-08-09 12:45:00,55.63,55.67,55.6,55.65,13448.0,52.9745,53.0126,52.9459,52.9935,13448.0
2019-08-09 12:50:00,55.66,55.87,55.63,55.87,23900.0,53.0031,53.203,52.9745,53.203,23900.0
2019-08-09 12:55:00,55.88,55.96,55.78,55.79,127398.0,53.2126,53.2887,53.1173,53.1269,127398.0
2019-08-09 13:00:00,55.79,55.85,55.75,55.82,62202.0,53.1269,53.184,53.0888,53.1554,62202.0
2019-08-09 13:05:00,55.82,55.85,55.79,55.83,23054.0,53.1554,53.184,53.1269,53.1649,23054.0
2019-08-09 13:10:00,55.81,55.9,55.81,55.88,37308.0,53.1459,53.2316,53.1459,53.2126,37308.0
2019-08-09 13:15:00,55.87,55.95,55.87,55.94,81580.0,53.203,53.2792,53.203,53.2697,81580.0
2019-08-09 13:20:00,55.93,56.02,55.93,55.98,26330.0,53.2602,53.3459,53.2602,53.3078,26330.0
2019-08-09 13:25:00,55.98,56.13,55.98,56.08,47460.0,53.3078,53.4506,53.3078,53.403,47460.0
2019-08-09 13:30:00,56.1,56.27,56.1,56.18,101830.0,53.4221,53.5839,53.4221,53.4982,101830.0
2019-08-09 13:35:00,56.17,56.21,56.13,56.19,39130.0,53.4887,53.5268,53.4506,53.5078,39130.0
2019-08-09 13:40:00,56.15,56.21,56.14,56.15,25126.0,53.4697,53.5268,53.4602,53.4697,25126.0
2019-08-09 13:45:00,56.15,56.17,56.12,56.16,16714.0,53.4697,53.4887,53.4411,53.4792,16714.0
2019-08-09 13:50:00,56.15,56.15,56.02,56.05,18634.0,53.4697,53.4697,53.3459,53.3744,18634.0
2019-08-09 13:55:00,56.04,56.06,55.96,55.98,13984.0,53.3649,53.384,53.2887,53.3078,13984.0
2019-08-09 14:00:00,55.99,56.0,55.94,55.99,9670.0,53.3173,53.3268,53.2697,53.3173,9670.0
2019-08-09 14:05:00,56.02,56.05,55.97,56.02,9430.0,53.3459,53.3744,53.2983,53.3459,9430.0
2019-08-09 14:10:00,56.02,56.02,55.92,55.94,17058.0,53.3459,53.3459,53.2507,53.2697,17058.0
2019-08-09 14:15:00,55.95,55.97,55.9,55.94,9720.0,53.2792,53.2983,53.2316,53.2697,9720.0
2019-08-09 14:20:00,55.92,55.98,55.91,55.97,11342.0,53.2507,53.3078,53.2411,53.2983,11342.0
2019-08-09 14:25:00,55.98,56.02,55.98,56.02,13932.0,53.3078,53.3459,53.3078,53.3459,13932.0
2019-08-09 14:30:00,56.02,56.05,55.98,55.98,10058.0,53.3459,53.3744,53.3078,53.3078,10058.0
2019-08-09 14:35:00,55.98,55.98,55.87,55.88,27632.0,53.3078,53.3078,53.203,53.2126,27632.0
2019-08-09 14:40:00,55.9,55.94,55.9,55.92,18576.0,53.2316,53.2697,53.2316,53.2507,18576.0
2019-08-09 14:45:00,55.88,55.91,55.85,55.85,15200.0,53.2126,53.2411,53.184,53.184,15200.0
2019-08-09 14:50:00,55.84,55.85,55.8,55.84,12706.0,53.1745,53.184,53.1364,53.1745,12706.0
2019-08-09 14:55:00,55.85,55.91,55.85,55.88,25004.0,53.184,53.2411,53.184,53.2126,25004.0
2019-08-09 15:00:00,55.85,55.97,55.85,55.95,18304.0,53.184,53.2983,53.184,53.2792,18304.0
2019-08-09 15:05:00,55.95,56.06,55.95,56.04,20100.0,53.2792,53.384,53.2792,53.3649,20100.0
2019-08-09 15:10:00,56.04,56.04,55.99,56.01,14876.0,53.3649,53.3649,53.3173,53.3364,14876.0
2019-08-09 15:15:00,56.02,56.02,55.92,55.95,20726.0,53.3459,53.3459,53.2507,53.2792,20726.0
2019-08-09 15:20:00,55.96,55.99,55.93,55.99,14530.0,53.2887,53.3173,53.2602,53.3173,14530.0
2019-08-09 15:25:00,55.99,56.0,55.94,55.97,25838.0,53.3173,53.3268,53.2697,53.2983,25838.0
2019-08-09 15:30:00,55.97,56.05,55.97,55.98,32828.0,53.2983,53.3744,53.2983,53.3078,32828.0
2019-08-09 15:35:00,55.98,56.06,55.98,56.05,59486.0,53.3078,53.384,53.3078,53.3744,59486.0
2019-08-09 15:40:00,56.05,56.05,56.02,56.02,40776.0,53.3744,53.3744,53.3459,53.3459,40776.0
2019-08-09 15:45:00,56.03,56.04,55.92,55.92,46648.0,53.3554,53.3649,53.2507,53.2507,46648.0
2019-08-09 15:50:00,55.91,55.94,55.87,55.87,51472.0,53.2411,53.2697,53.203,53.203,51472.0
2019-08-09 15:55:00,55.87,55.87,55.71,55.73,201146.0,53.203,53.203,53.0507,53.0697,201146.0
2019-08-12 09:30:00,55.22,55.58,55.22,55.42,89728.0,52.5841,52.9269,52.5841,52.7745,89728.0
2019-08-12 09:35:00,55.42,55.52,55.19,55.49,48056.0,52.7745,52.8697,52.5555,52.8412,48056.0
2019-08-12 09:40:00,55.51,55.61,55.44,55.61,38700.0,52.8602,52.9555,52.7936,52.9555,38700.0
2019-08-12 09:45:00,55.6,55.7,55.54,55.57,16218.0,52.9459,53.0412,52.8888,52.9174,16218.0
2019-08-12 09:50:00,55.57,55.62,55.46,55.46,19078.0,52.9174,52.965,52.8126,52.8126,19078.0
2019-08-12 09:55:00,55.47,55.52,55.44,55.46,11666.0,52.8221,52.8697,52.7936,52.8126,11666.0
2019-08-12 10:00:00,55.44,55.56,55.44,55.45,34538.0,52.7936,52.9078,52.7936,52.8031,34538.0
2019-08-12 10:05:00,55.41,55.41,55.27,55.27,13692.0,52.765,52.765,52.6317,52.6317,13692.0
2019-08-12 10:10:00,55.29,55.35,55.24,55.35,11064.0,52.6507,52.7079,52.6031,52.7079,11064.0
2019-08-12 10:15:00,55.37,55.42,55.3,55.41,24008.0,52.7269,52.7745,52.6602,52.765,24008.0
2019-08-12 10:20:00,55.43,55.52,55.43,55.52,26212.0,52.784,52.8697,52.784,52.8697,26212.0
2019-08-12 10:25:00,55.56,55.57,55.47,55.47,22746.0,52.9078,52.9174,52.8221,52.8221,22746.0
2019-08-12 10:30:00,55.47,55.57,55.47,55.49,9836.0,52.8221,52.9174,52.8221,52.8412,9836.0
2019-08-12 10:35:00,55.52,55.52,55.46,55.46,1788.0,52.8697,52.8697,52.8126,52.8126,1788.0
2019-08-12 10:40:00,55.41,55.41,55.34,55.35,3224.0,52.765,52.765,52.6983,52.7079,3224.0
2019-08-12 10:45:00,55.32,55.33,55.27,55.29,25592.0,52.6793,52.6888,52.6317,52.6507,25592.0
2019-08-12 10:50:00,55.3,55.43,55.3,55.43,5408.0,52.6602,52.784,52.6602,52.784,5408.0
2019-08-12 10:55:00,55.42,55.45,55.42,55.42,8750.0,52.7745,52.8031,52.7745,52.7745,8750.0
2019-08-12 11:00:00,55.4,55.4,55.27,55.29,24624.0,52.7555,52.7555,52.6317,52.6507,24624.0
2019-08-12 11:05:00,55.3,55.33,55.3,55.31,4448.0,52.6602,52.6888,52.6602,52.6698,4448.0
2019-08-12 11:10:00,55.27,55.27,55.13,55.15,22430.0,52.6317,52.6317,52.4984,52.5174,22430.0
2019-08-12 11:15:00,55.14,55.23,55.14,55.23,7000.0,52.5079,52.5936,52.5079,52.5936,7000.0
2019-08-12 11:20:00,55.27,55.31,55.26,55.28,6088.0,52.6317,52.6698,52.6222,52.6412,6088.0
2019-08-12 11:25:00,55.32,55.35,55.32,55.32,3000.0,52.6793,52.7079,52.6793,52.6793,3000.0
2019-08-12 11:30:00,55.31,55.38,55.3,55.3,7046.0,52.6698,52.7364,52.6602,52.6602,7046.0
2019-08-12 11:35:00,55.28,55.32,55.28,55.28,2900.0,52.6412,52.6793,52.6412,52.6412,2900.0
2019-08-12 11:40:00,55.27,55.38,55.27,55.38,3372.0,52.6317,52.7364,52.6317,52.7364,3372.0
2019-08-12 11:45:00,55.4,55.48,55.4,55.44,20072.0,52.7555,52.8317,52.7555,52.7936,20072.0
2019-08-12 11:50:00,55.44,55.44,55.41,55.43,5542.0,52.7936,52.7936,52.765,52.784,5542.0
2019-08-12 11:55:00,55.45,55.45,55.38,55.39,3600.0,52.8031,52.8031,52.7364,52.746,3600.0
2019-08-12 12:00:00,55.34,55.34,55.3,55.3,4624.0,52.6983,52.6983,52.6602,52.6602,4624.0
2019-08-12 12:05:00,55.3,55.35,55.27,55.34,5800.0,52.6602,52.7079,52.6317,52.6983,5800.0
2019-08-12 12:10:00,55.34,55.4,55.34,55.36,6424.0,52.6983,52.7555,52.6983,52.7174,6424.0
2019-08-12 12:15:00,55.37,55.37,55.31,55.34,3648.0,52.7269,52.7269,52.6698,52.6983,3648.0
2019-08-12 12:20:00,55.38,55.4,55.37,55.38,11398.0,52.7364,52.7555,52.7269,52.7364,11398.0
2019-08-12 12:25:00,55.37,55.41,55.35,55.41,7246.0,52.7269,52.765,52.7079,52.765,7246.0
2019-08-12 12:30:00,55.41,55.46,55.41,55.42,6650.0,52.765,52.8126,52.765,52.7745,6650.0
2019-08-12 12:35:00,55.41,55.45,55.41,55.44,4372.0,52.765,52.8031,52.765,52.7936,4372.0
2019-08-12 12:40:00,55.44,55.44,55.31,55.38,45948.0,52.7936,52.7936,52.6698,52.7364,45948.0
2019-08-12 12:45:00,55.34,55.36,55.33,55.33,2638.0,52.6983,52.7174,52.6888,52.6888,2638.0
2019-08-12 12:50:00,55.33,55.34,55.27,55.27,5930.0,52.6888,52.6983,52.6317,52.6317,5930.0
2019-08-12 12:55:00,55.27,55.36,55.27,55.35,4600.0,52.6317,52.7174,52.6317,52.7079,4600.0
2019-08-12 13:00:00,55.34,55.35,55.31,55.32,12120.0,52.6983,52.7079,52.6698,52.6793,12120.0
2019-08-12 13:05:00,55.31,55.35,55.31,55.33,2000.0,52.6698,52.7079,52.6698,52.6888,2000.0
2019-08-12 13:10:00,55.33,55.35,55.33,55.35,1900.0,52.6888,52.7079,52.6888,52.7079,1900.0
2019-08-12 13:15:00,55.37,55.37,55.24,55.26,21400.0,52.7269,52.7269,52.6031,52.6222,21400.0
2019-08-12 13:20:00,55.3,55.31,55.27,55.27,5400.0,52.6602,52.6698,52.6317,52.6317,5400.0
2019-08-12 13:25:00,55.29,55.33,55.29,55.3,2720.0,52.6507,52.6888,52.6507,52.6602,2720.0
2019-08-12 13:30:00,55.28,55.32,55.28,55.32,1058.0,52.6412,52.6793,52.6412,52.6793,1058.0
2019-08-12 13:35:00,55.31,55.31,55.26,55.26,2564.0,52.6698,52.6698,52.6222,52.6222,2564.0
2019-08-12 13:40:00,55.26,55.3,55.22,55.23,8316.0,52.6222,52.6602,52.5841,52.5936,8316.0
2019-08-12 13:45:00,55.23,55.24,55.2,55.2,2000.0,52.5936,52.6031,52.565,52.565,2000.0
2019-08-12 13:50:00,55.21,55.24,55.18,55.23,6282.0,52.5745,52.6031,52.546,52.5936,6282.0
2019-08-12 13:55:00,55.24,55.24,55.19,55.23,7646.0,52.6031,52.6031,52.5555,52.5936,7646.0
2019-08-12 14:00:00,55.21,55.24,55.19,55.21,3066.0,52.5745,52.6031,52.5555,52.5745,3066.0
2019-08-12 14:05:00,55.2,55.21,55.16,55.21,2448.0,52.565,52.5745,52.5269,52.5745,2448.0
2019-08-12 14:10:00,55.19,55.24,55.18,55.22,7458.0,52.5555,52.6031,52.546,52.5841,7458.0
2019-08-12 14:15:00,55.23,55.24,55.14,55.14,14638.0,52.5936,52.6031,52.5079,52.5079,14638.0
2019-08-12 14:20:00,55.14,55.15,55.1,55.11,11676.0,52.5079,52.5174,52.4698,52.4793,11676.0
2019-08-12 14:25:00,55.1,55.1,55.02,55.03,7162.0,52.4698,52.4698,52.3936,52.4031,7162.0
2019-08-12 14:30:00,55.02,55.06,55.02,55.02,2224.0,52.3936,52.4317,52.3936,52.3936,2224.0
2019-08-12 14:35:00,55.06,55.06,54.99,55.02,9922.0,52.4317,52.4317,52.365,52.3936,9922.0
2019-08-12 14:40:00,55.0,55.01,54.85,54.88,27328.0,52.3746,52.3841,52.2317,52.2603,27328.0
2019-08-12 14:45:00,54.89,54.93,54.87,54.88,21704.0,52.2698,52.3079,52.2508,52.2603,21704.0
2019-08-12 14:50:00,54.9,54.95,54.88,54.88,11794.0,52.2793,52.327,52.2603,52.2603,11794.0
2019-08-12 14:55:00,54.88,54.9,54.8,54.84,29850.0,52.2603,52.2793,52.1841,52.2222,29850.0
2019-08-12 15:00:00,54.83,54.91,54.83,54.9,10336.0,52.2127,52.2889,52.2127,52.2793,10336.0
2019-08-12 15:05:00,54.88,54.99,54.88,54.98,17660.0,52.2603,52.365,52.2603,52.3555,17660.0
2019-08-12 15:10:00,54.97,55.02,54.96,54.99,41480.0,52.346,52.3936,52.3365,52.365,41480.0
2019-08-12 15:15:00,55.01,55.12,55.01,55.1,18372.0,52.3841,52.4888,52.3841,52.4698,18372.0
2019-08-12 15:20:00,55.05,55.1,55.05,55.08,62558.0,52.4222,52.4698,52.4222,52.4508,62558.0
2019-08-12 15:25:00,55.08,55.13,55.06,55.13,17166.0,52.4508,52.4984,52.4317,52.4984,17166.0
2019-08-12 15:30:00,55.15,55.18,55.13,55.15,18742.0,52.5174,52.546,52.4984,52.5174,18742.0
2019-08-12 15:35:00,55.16,55.16,55.1,55.14,9154.0,52.5269,52.5269,52.4698,52.5079,9154.0
2019-08-12 15:40:00,55.17,55.19,55.17,55.19,5258.0,52.5365,52.5555,52.5365,52.5555,5258.0
2019-08-12 15:45:00,55.18,55.18,55.06,55.06,25946.0,52.546,52.546,52.4317,52.4317,25946.0
2019-08-12 15:50:00,55.06,55.12,55.06,55.1,56522.0,52.4317,52.4888,52.4317,52.4698,56522.0
2019-08-12 15:55:00,55.1,55.13,55.06,55.08,131828.0,52.4698,52.4984,52.4317,52.4508,131828.0
2019-08-13 09:30:00,54.93,54.94,54.65,54.71,45432.0,52.3079,52.3174,52.0413,52.0984,45432.0
2019-08-13 09:35:00,54.69,55.3,54.69,55.3,184702.0,52.0794,52.6602,52.0794,52.6602,184702.0
2019-08-13 09:40:00,55.31,55.4,55.19,55.38,59738.0,52.6698,52.7555,52.5555,52.7364,59738.0
2019-08-13 09:45:00,55.39,56.44,55.29,56.37,546928.0,52.746,53.7458,52.6507,53.6792,546928.0
2019-08-13 09:50:00,56.37,56.58,56.3,56.58,441428.0,53.6792,53.8791,53.6125,53.8791,441428.0
2019-08-13 09:55:00,56.56,56.75,56.49,56.68,191044.0,53.8601,54.041,53.7934,53.9744,191044.0
2019-08-13 10:00:00,56.69,56.7,56.41,56.52,98740.0,53.9839,53.9934,53.7173,53.822,98740.0
2019-08-13 10:05:00,56.6,56.62,56.45,56.53,157650.0,53.8982,53.9172,53.7554,53.8315,157650.0
2019-08-13 10:10:00,56.56,56.6,56.49,56.58,44658.0,53.8601,53.8982,53.7934,53.8791,44658.0
2019-08-13 10:15:00,56.59,56.9,56.59,56.89,178832.0,53.8887,54.1839,53.8887,54.1743,178832.0
2019-08-13 10:20:00,56.9,56.92,56.81,56.88,76014.0,54.1839,54.2029,54.0982,54.1648,76014.0
2019-08-13 10:25:00,56.88,57.09,56.87,56.95,144536.0,54.1648,54.3648,54.1553,54.2315,144536.0
2019-08-13 10:30:00,56.99,57.01,56.83,56.89,42662.0,54.2696,54.2886,54.1172,54.1743,42662.0
2019-08-13 10:35:00,56.93,56.94,56.82,56.83,26126.0,54.2124,54.222,54.1077,54.1172,26126.0
2019-08-13 10:40:00,56.82,56.82,56.67,56.69,113872.0,54.1077,54.1077,53.9649,53.9839,113872.0
2019-08-13 10:45:00,56.7,56.77,56.67,56.67,31410.0,53.9934,54.0601,53.9649,53.9649,31410.0
2019-08-13 10:50:00,56.7,56.76,56.64,56.75,12002.0,53.9934,54.0506,53.9363,54.041,12002.0
2019-08-13 10:55:00,56.74,56.74,56.54,56.54,20368.0,54.0315,54.0315,53.8411,53.8411,20368.0
2019-08-13 11:00:00,56.51,56.6,56.46,56.46,28860.0,53.8125,53.8982,53.7649,53.7649,28860.0
2019-08-13 11:05:00,56.49,56.62,56.48,56.6,20328.0,53.7934,53.9172,53.7839,53.8982,20328.0
2019-08-13 11:10:00,56.6,56.68,56.53,56.62,34650.0,53.8982,53.9744,53.8315,53.9172,34650.0
2019-08-13 11:15:00,56.63,56.63,56.29,56.33,68680.0,53.9268,53.9268,53.603,53.6411,68680.0
2019-08-13 11:20:00,56.35,56.42,56.31,56.35,29750.0,53.6601,53.7268,53.622,53.6601,29750.0
2019-08-13 11:25:00,56.29,56.39,56.27,56.38,27940.0,53.603,53.6982,53.5839,53.6887,27940.0
2019-08-13 11:30:00,56.35,56.4,56.33,56.38,6328.0,53.6601,53.7077,53.6411,53.6887,6328.0
2019-08-13 11:35:00,56.35,56.52,56.35,56.48,29034.0,53.6601,53.822,53.6601,53.7839,29034.0
2019-08-13 11:40:00,56.49,56.59,56.49,56.57,11784.0,53.7934,53.8887,53.7934,53.8696,11784.0
2019-08-13 11:45:00,56.58,56.58,56.5,56.51,23528.0,53.8791,53.8791,53.803,53.8125,23528.0
2019-08-13 11:50:00,56.52,56.56,56.49,56.56,11024.0,53.822,53.8601,53.7934,53.8601,11024.0
2019-08-13 11:55:00,56.57,56.63,56.48,56.63,39706.0,53.8696,53.9268,53.7839,53.9268,39706.0
2019-08-13 12:00:00,56.63,56.66,56.6,56.66,7356.0,53.9268,53.9553,53.8982,53.9553,7356.0
2019-08-13 12:05:00,56.66,56.73,56.6,56.7,8624.0,53.9553,54.022,53.8982,53.9934,8624.0
2019-08-13 12:10:00,56.74,56.74,56.68,56.73,36832.0,54.0315,54.0315,53.9744,54.022,36832.0
2019-08-13 12:15:00,56.77,56.77,56.69,56.71,13114.0,54.0601,54.0601,53.9839,54.0029,13114.0
2019-08-13 12:20:00,56.72,56.77,56.7,56.7,26174.0,54.0125,54.0601,53.9934,53.9934,26174.0
2019-08-13 12:25:00,56.69,56.72,56.66,56.68,55040.0,53.9839,54.0125,53.9553,53.9744,55040.0
2019-08-13 12:30:00,56.68,56.7,56.53,56.54,27014.0,53.9744,53.9934,53.8315,53.8411,27014.0
2019-08-13 12:35:00,56.58,56.59,56.55,56.58,3400.0,53.8791,53.8887,53.8506,53.8791,3400.0
2019-08-13 12:40:00,56.57,56.62,56.56,56.56,4000.0,53.8696,53.9172,53.8601,53.8601,4000.0
2019-08-13 12:45:00,56.57,56.59,56.57,56.57,4350.0,53.8696,53.8887,53.8696,53.8696,4350.0
2019-08-13 12:50:00,56.57,56.62,56.57,56.57,6648.0,53.8696,53.9172,53.8696,53.8696,6648.0
2019-08-13 12:55:00,56.57,56.58,56.49,56.56,12992.0,53.8696,53.8791,53.7934,53.8601,12992.0
2019-08-13 13:00:00,56.56,56.63,56.54,56.63,6524.0,53.8601,53.9268,53.8411,53.9268,6524.0
2019-08-13 13:05:00,56.63,56.7,56.63,56.66,4302.0,53.9268,53.9934,53.9268,53.9553,4302.0
2019-08-13 13:10:00,56.65,56.69,56.65,56.66,9418.0,53.9458,53.9839,53.9458,53.9553,9418.0
2019-08-13 13:15:00,56.67,56.68,56.42,56.51,128572.0,53.9649,53.9744,53.7268,53.8125,128572.0
2019-08-13 13:20:00,56.49,56.59,56.48,56.52,24396.0,53.7934,53.8887,53.7839,53.822,24396.0
2019-08-13 13:25:00,56.53,56.57,56.49,56.52,38076.0,53.8315,53.8696,53.7934,53.822,38076.0
2019-08-13 13:30:00,56.54,56.62,56.54,56.6,10626.0,53.8411,53.9172,53.8411,53.8982,10626.0
2019-08-13 13:35:00,56.6,56.61,56.55,56.55,6200.0,53.8982,53.9077,53.8506,53.8506,6200.0
2019-08-13 13:40:00,56.55,56.56,56.53,56.55,6476.0,53.8506,53.8601,53.8315,53.8506,6476.0
2019-08-13 13:45:00,56.56,56.59,56.55,56.55,3982.0,53.8601,53.8887,53.8506,53.8506,3982.0
2019-08-13 13:50:00,56.56,56.6,56.55,56.6,13640.0,53.8601,53.8982,53.8506,53.8982,13640.0
2019-08-13 13:55:00,56.58,56.6,56.56,56.6,5400.0,53.8791,53.8982,53.8601,53.8982,5400.0
2019-08-13 14:00:00,56.6,56.61,56.58,56.6,22792.0,53.8982,53.9077,53.8791,53.8982,22792.0
2019-08-13 14:05:00,56.62,56.62,56.59,56.6,11454.0,53.9172,53.9172,53.8887,53.8982,11454.0
2019-08-13 14:10:00,56.62,56.64,56.6,56.62,11800.0,53.9172,53.9363,53.8982,53.9172,11800.0
2019-08-13 14:15:00,56.63,56.67,56.63,56.65,6124.0,53.9268,53.9649,53.9268,53.9458,6124.0
2019-08-13 14:20:00,56.65,56.69,56.65,56.69,27586.0,53.9458,53.9839,53.9458,53.9839,27586.0
2019-08-13 14:25:00,56.69,56.79,56.69,56.78,31370.0,53.9839,54.0791,53.9839,54.0696,31370.0
2019-08-13 14:30:00,56.79,56.85,56.77,56.84,29420.0,54.0791,54.1363,54.0601,54.1267,29420.0
2019-08-13 14:35:00,56.83,56.84,56.8,56.83,31342.0,54.1172,54.1267,54.0886,54.1172,31342.0
2019-08-13 14:40:00,56.83,56.85,56.82,56.84,11690.0,54.1172,54.1363,54.1077,54.1267,11690.0
2019-08-13 14:45:00,56.84,56.85,56.79,56.8,37554.0,54.1267,54.1363,54.0791,54.0886,37554.0
2019-08-13 14:50:00,56.8,56.84,56.79,56.8,46392.0,54.0886,54.1267,54.0791,54.0886,46392.0
2019-08-13 14:55:00,56.8,56.82,56.78,56.8,26600.0,54.0886,54.1077,54.0696,54.0886,26600.0
2019-08-13 15:00:00,56.8,56.82,56.75,56.75,30350.0,54.0886,54.1077,54.041,54.041,30350.0
2019-08-13 15:05:00,56.75,56.76,56.7,56.73,35092.0,54.041,54.0506,53.9934,54.022,35092.0
2019-08-13 15:10:00,56.73,56.74,56.68,56.73,22048.0,54.022,54.0315,53.9744,54.022,22048.0
2019-08-13 15:15:00,56.73,56.75,56.7,56.72,19308.0,54.022,54.041,53.9934,54.0125,19308.0
2019-08-13 15:20:00,56.73,56.73,56.7,56.71,18030.0,54.022,54.022,53.9934,54.0029,18030.0
2019-08-13 15:25:00,56.71,56.72,56.68,56.72,16724.0,54.0029,54.0125,53.9744,54.0125,16724.0
2019-08-13 15:30:00,56.7,56.7,56.66,56.66,17700.0,53.9934,53.9934,53.9553,53.9553,17700.0
2019-08-13 15:35:00,56.67,56.68,56.64,56.68,27198.0,53.9649,53.9744,53.9363,53.9744,27198.0
2019-08-13 15:40:00,56.69,56.7,56.64,56.65,73090.0,53.9839,53.9934,53.9363,53.9458,73090.0
2019-08-13 15:45:00,56.65,56.65,56.6,56.64,45472.0,53.9458,53.9458,53.8982,53.9363,45472.0
2019-08-13 15:50:00,56.65,56.71,56.65,56.71,47114.0,53.9458,54.0029,53.9458,54.0029,47114.0
2019-08-13 15:55:00,56.7,56.7,56.6,56.68,139852.0,53.9934,53.9934,53.8982,53.9744,139852.0
2019-08-14 09:30:00,55.25,55.49,55.14,55.33,121274.0,52.6126,52.8412,52.5079,52.6888,121274.0
2019-08-14 09:35:00,55.35,55.5,55.26,55.5,89002.0,52.7079,52.8507,52.6222,52.8507,89002.0
2019-08-14 09:40:00,55.43,55.44,55.27,55.38,23492.0,52.784,52.7936,52.6317,52.7364,23492.0
2019-08-14 09:45:00,55.42,55.42,55.2,55.33,56050.0,52.7745,52.7745,52.565,52.6888,56050.0
2019-08-14 09:50:00,55.25,55.52,55.25,55.48,70206.0,52.6126,52.8697,52.6126,52.8317,70206.0
2019-08-14 09:55:00,55.48,55.72,55.45,55.63,60120.0,52.8317,53.0602,52.8031,52.9745,60120.0
2019-08-14 10:00:00,55.63,55.63,55.3,55.34,45354.0,52.9745,52.9745,52.6602,52.6983,45354.0
2019-08-14 10:05:00,55.35,55.42,55.31,55.38,84026.0,52.7079,52.7745,52.6698,52.7364,84026.0
2019-08-14 10:10:00,55.35,55.35,55.18,55.2,48108.0,52.7079,52.7079,52.546,52.565,48108.0
2019-08-14 10:15:00,55.18,55.28,55.17,55.18,53006.0,52.546,52.6412,52.5365,52.546,53006.0
2019-08-14 10:20:00,55.15,55.27,55.15,55.24,19246.0,52.5174,52.6317,52.5174,52.6031,19246.0
2019-08-14 10:25:00,55.25,55.44,55.24,55.44,56132.0,52.6126,52.7936,52.6031,52.7936,56132.0
2019-08-14 10:30:00,55.4,55.4,55.27,55.31,15798.0,52.7555,52.7555,52.6317,52.6698,15798.0
2019-08-14 10:35:00,55.29,55.29,55.14,55.14,118880.0,52.6507,52.6507,52.5079,52.5079,118880.0
2019-08-14 10:40:00,55.13,55.26,55.09,55.24,48814.0,52.4984,52.6222,52.4603,52.6031,48814.0
2019-08-14 10:45:00,55.23,55.24,55.15,55.17,15472.0,52.5936,52.6031,52.5174,52.5365,15472.0
2019-08-14 10:50:00,55.16,55.16,55.05,55.08,10736.0,52.5269,52.5269,52.4222,52.4508,10736.0
2019-08-14 10:55:00,55.09,55.13,54.98,54.98,25550.0,52.4603,52.4984,52.3555,52.3555,25550.0
2019-08-14 11:00:00,54.97,55.04,54.91,54.91,15410.0,52.346,52.4127,52.2889,52.2889,15410.0
2019-08-14 11:05:00,54.93,54.94,54.87,54.88,33402.0,52.3079,52.3174,52.2508,52.2603,33402.0
2019-08-14 11:10:00,54.88,54.9,54.79,54.8,57914.0,52.2603,52.2793,52.1746,52.1841,57914.0
2019-08-14 11:15:00,54.77,54.85,54.73,54.81,98820.0,52.1555,52.2317,52.1175,52.1936,98820.0
2019-08-14 11:20:00,54.83,54.92,54.83,54.88,16878.0,52.2127,52.2984,52.2127,52.2603,16878.0
2019-08-14 11:25:00,54.88,54.94,54.88,54.9,16978.0,52.2603,52.3174,52.2603,52.2793,16978.0
2019-08-14 11:30:00,54.9,55.0,54.9,55.0,33456.0,52.2793,52.3746,52.2793,52.3746,33456.0
2019-08-14 11:35:00,55.01,55.01,54.88,54.92,26484.0,52.3841,52.3841,52.2603,52.2984,26484.0
2019-08-14 11:40:00,54.95,54.96,54.84,54.84,28346.0,52.327,52.3365,52.2222,52.2222,28346.0
2019-08-14 11:45:00,54.84,54.84,54.68,54.78,54350.0,52.2222,52.2222,52.0698,52.1651,54350.0
2019-08-14 11:50:00,54.79,54.82,54.75,54.76,12608.0,52.1746,52.2032,52.1365,52.146,12608.0
2019-08-14 11:55:00,54.74,54.76,54.63,54.73,13772.0,52.127,52.146,52.0222,52.1175,13772.0
2019-08-14 12:00:00,54.67,54.67,54.57,54.59,20024.0,52.0603,52.0603,51.9651,51.9841,20024.0
2019-08-14 12:05:00,54.57,54.63,54.57,54.57,27828.0,51.9651,52.0222,51.9651,51.9651,27828.0
2019-08-14 12:10:00,54.59,54.76,54.57,54.76,19908.0,51.9841,52.146,51.9651,52.146,19908.0
2019-08-14 12:15:00,54.73,54.74,54.7,54.71,9290.0,52.1175,52.127,52.0889,52.0984,9290.0
2019-08-14 12:20:00,54.71,54.74,54.63,54.66,22348.0,52.0984,52.127,52.0222,52.0508,22348.0
2019-08-14 12:25:00,54.68,54.69,54.62,54.69,5056.0,52.0698,52.0794,52.0127,52.0794,5056.0
2019-08-14 12:30:00,54.73,54.86,54.73,54.81,56488.0,52.1175,52.2413,52.1175,52.1936,56488.0
2019-08-14 12:35:00,54.79,54.83,54.76,54.76,12508.0,52.1746,52.2127,52.146,52.146,12508.0
2019-08-14 12:40:00,54.77,54.78,54.66,54.7,16638.0,52.1555,52.1651,52.0508,52.0889,16638.0
2019-08-14 12:45:00,54.67,54.74,54.64,54.64,5952.0,52.0603,52.127,52.0318,52.0318,5952.0
2019-08-14 12:50:00,54.65,54.69,54.62,54.67,27872.0,52.0413,52.0794,52.0127,52.0603,27872.0
2019-08-14 12:55:00,54.6,54.63,54.56,54.58,19188.0,51.9937,52.0222,51.9556,51.9746,19188.0
2019-08-14 13:00:00,54.56,54.68,54.51,54.61,32006.0,51.9556,52.0698,51.908,52.0032,32006.0
2019-08-14 13:05:00,54.62,54.67,54.59,54.66,48534.0,52.0127,52.0603,51.9841,52.0508,48534.0
2019-08-14 13:10:00,54.67,54.7,54.62,54.68,6626.0,52.0603,52.0889,52.0127,52.0698,6626.0
2019-08-14 13:15:00,54.66,54.74,54.59,54.63,45888.0,52.0508,52.127,51.9841,52.0222,45888.0
2019-08-14 13:20:00,54.61,54.79,54.61,54.79,23716.0,52.0032,52.1746,52.0032,52.1746,23716.0
2019-08-14 13:25:00,54.78,54.99,54.78,54.88,56268.0,52.1651,52.365,52.1651,52.2603,56268.0
2019-08-14 13:30:00,54.88,54.93,54.83,54.88,41392.0,52.2603,52.3079,52.2127,52.2603,41392.0
2019-08-14 13:35:00,54.88,54.98,54.85,54.92,24526.0,52.2603,52.3555,52.2317,52.2984,24526.0
2019-08-14 13:40:00,54.93,55.01,54.93,55.01,12272.0,52.3079,52.3841,52.3079,52.3841,12272.0
2019-08-14 13:45:00,54.99,54.99,54.91,54.92,23420.0,52.365,52.365,52.2889,52.2984,23420.0
2019-08-14 13:50:00,54.93,54.96,54.92,54.93,16540.0,52.3079,52.3365,52.2984,52.3079,16540.0
2019-08-14 13:55:00,54.93,54.95,54.86,54.89,18636.0,52.3079,52.327,52.2413,52.2698,18636.0
2019-08-14 14:00:00,54.89,54.93,54.8,54.81,36580.0,52.2698,52.3079,52.1841,52.1936,36580.0
2019-08-14 14:05:00,54.8,54.85,54.77,54.85,64338.0,52.1841,52.2317,52.1555,52.2317,64338.0
2019-08-14 14:10:00,54.86,54.95,54.84,54.9,14530.0,52.2413,52.327,52.2222,52.2793,14530.0
2019-08-14 14:15:00,54.95,55.0,54.94,54.97,3886.0,52.327,52.3746,52.3174,52.346,3886.0
2019-08-14 14:20:00,54.92,54.93,54.88,54.89,4200.0,52.2984,52.3079,52.2603,52.2698,4200.0
2019-08-14 14:25:00,54.9,54.92,54.85,54.85,3236.0,52.2793,52.2984,52.2317,52.2317,3236.0
2019-08-14 14:30:00,54.83,54.83,54.74,54.77,20192.0,52.2127,52.2127,52.127,52.1555,20192.0
2019-08-14 14:35:00,54.78,54.78,54.72,54.73,12472.0,52.1651,52.1651,52.1079,52.1175,12472.0
2019-08-14 14:40:00,54.73,54.74,54.71,54.72,13204.0,52.1175,52.127,52.0984,52.1079,13204.0
2019-08-14 14:45:00,54.79,54.82,54.74,54.8,7342.0,52.1746,52.2032,52.127,52.1841,7342.0
2019-08-14 14:50:00,54.77,54.88,54.76,54.87,31868.0,52.1555,52.2603,52.146,52.2508,31868.0
2019-08-14 14:55:00,54.88,54.93,54.85,54.85,7824.0,52.2603,52.3079,52.2317,52.2317,7824.0
2019-08-14 15:00:00,54.87,55.05,54.81,55.05,15588.0,52.2508,52.4222,52.1936,52.4222,15588.0
2019-08-14 15:05:00,55.04,55.04,54.94,54.99,16096.0,52.4127,52.4127,52.3174,52.365,16096.0
2019-08-14 15:10:00,54.98,55.03,54.91,54.92,25672.0,52.3555,52.4031,52.2889,52.2984,25672.0
2019-08-14 15:15:00,54.92,54.92,54.82,54.84,44826.0,52.2984,52.2984,52.2032,52.2222,44826.0
2019-08-14 15:20:00,54.83,54.84,54.77,54.77,10576.0,52.2127,52.2222,52.1555,52.1555,10576.0
2019-08-14 15:25:00,54.78,55.08,54.78,54.94,97398.0,52.1651,52.4508,52.1651,52.3174,97398.0
2019-08-14 15:30:00,54.92,54.92,54.76,54.86,24518.0,52.2984,52.2984,52.146,52.2413,24518.0
2019-08-14 15:35:00,54.89,54.91,54.8,54.91,36680.0,52.2698,52.2889,52.1841,52.2889,36680.0
2019-08-14 15:40:00,54.88,54.94,54.8,54.84,19652.0,52.2603,52.3174,52.1841,52.2222,19652.0
2019-08-14 15:45:00,54.85,54.92,54.81,54.82,25342.0,52.2317,52.2984,52.1936,52.2032,25342.0
2019-08-14 15:50:00,54.83,55.02,54.82,55.01,70088.0,52.2127,52.3936,52.2032,52.3841,70088.0
2019-08-14 15:55:00,55.01,55.01,54.8,54.82,212120.0,52.3841,52.3841,52.1841,52.2032,212120.0
2019-08-15 09:30:00,55.18,55.24,55.0,55.09,217994.0,52.546,52.6031,52.3746,52.4603,217994.0
2019-08-15 09:35:00,55.08,55.1,54.77,54.81,58820.0,52.4508,52.4698,52.1555,52.1936,58820.0
2019-08-15 09:40:00,54.79,54.87,54.65,54.82,71688.0,52.1746,52.2508,52.0413,52.2032,71688.0
2019-08-15 09:45:00,54.85,55.04,54.77,54.94,33154.0,52.2317,52.4127,52.1555,52.3174,33154.0
2019-08-15 09:50:00,54.93,55.02,54.89,55.02,95644.0,52.3079,52.3936,52.2698,52.3936,95644.0
2019-08-15 09:55:00,55.02,55.1,54.95,55.06,58258.0,52.3936,52.4698,52.327,52.4317,58258.0
2019-08-15 10:00:00,55.06,55.1,54.94,54.99,143826.0,52.4317,52.4698,52.3174,52.365,143826.0
2019-08-15 10:05:00,54.95,54.96,54.83,54.95,41106.0,52.327,52.3365,52.2127,52.327,41106.0
2019-08-15 10:10:00,54.93,55.08,54.93,55.03,12858.0,52.3079,52.4508,52.3079,52.4031,12858.0
2019-08-15 10:15:00,55.06,55.06,54.92,54.96,10842.0,52.4317,52.4317,52.2984,52.3365,10842.0
2019-08-15 10:20:00,54.94,55.02,54.9,54.99,9800.0,52.3174,52.3936,52.2793,52.365,9800.0
2019-08-15 10:25:00,55.02,55.07,54.94,54.95,14624.0,52.3936,52.4412,52.3174,52.327,14624.0
2019-08-15 10:30:00,54.88,54.96,54.79,54.91,24492.0,52.2603,52.3365,52.1746,52.2889,24492.0
2019-08-15 10:35:00,54.96,55.02,54.96,54.98,10286.0,52.3365,52.3936,52.3365,52.3555,10286.0
2019-08-15 10:40:00,54.88,55.01,54.88,55.01,4970.0,52.2603,52.3841,52.2603,52.3841,4970.0
2019-08-15 10:45:00,55.03,55.06,54.9,54.93,9732.0,52.4031,52.4317,52.2793,52.3079,9732.0
2019-08-15 10:50:00,54.92,55.04,54.92,55.02,5336.0,52.2984,52.4127,52.2984,52.3936,5336.0
2019-08-15 10:55:00,55.01,55.01,54.84,54.85,7400.0,52.3841,52.3841,52.2222,52.2317,7400.0
2019-08-15 11:00:00,54.85,54.85,54.77,54.77,9076.0,52.2317,52.2317,52.1555,52.1555,9076.0
2019-08-15 11:05:00,54.79,54.82,54.7,54.71,14724.0,52.1746,52.2032,52.0889,52.0984,14724.0
2019-08-15 11:10:00,54.71,54.71,54.63,54.63,33856.0,52.0984,52.0984,52.0222,52.0222,33856.0
2019-08-15 11:15:00,54.62,54.69,54.62,54.67,16200.0,52.0127,52.0794,52.0127,52.0603,16200.0
2019-08-15 11:20:00,54.66,54.74,54.56,54.73,27058.0,52.0508,52.127,51.9556,52.1175,27058.0
2019-08-15 11:25:00,54.71,54.77,54.69,54.77,21272.0,52.0984,52.1555,52.0794,52.1555,21272.0
2019-08-15 11:30:00,54.77,54.83,54.77,54.8,17624.0,52.1555,52.2127,52.1555,52.1841,17624.0
2019-08-15 11:35:00,54.8,54.84,54.79,54.84,40148.0,52.1841,52.2222,52.1746,52.2222,40148.0
2019-08-15 11:40:00,54.82,54.84,54.73,54.76,2400.0,52.2032,52.2222,52.1175,52.146,2400.0
2019-08-15 11:45:00,54.76,54.8,54.71,54.71,2974.0,52.146,52.1841,52.0984,52.0984,2974.0
2019-08-15 11:50:00,54.72,54.74,54.67,54.69,6194.0,52.1079,52.127,52.0603,52.0794,6194.0
2019-08-15 11:55:00,54.67,54.85,54.67,54.85,6260.0,52.0603,52.2317,52.0603,52.2317,6260.0
2019-08-15 12:00:00,54.85,54.95,54.82,54.95,8392.0,52.2317,52.327,52.2032,52.327,8392.0
2019-08-15 12:05:00,54.95,55.0,54.95,54.97,5600.0,52.327,52.3746,52.327,52.346,5600.0
2019-08-15 12:10:00,54.9,54.93,54.9,54.91,3000.0,52.2793,52.3079,52.2793,52.2889,3000.0
2019-08-15 12:15:00,54.91,54.93,54.87,54.9,8898.0,52.2889,52.3079,52.2508,52.2793,8898.0
2019-08-15 12:20:00,54.88,54.9,54.84,54.85,9500.0,52.2603,52.2793,52.2222,52.2317,9500.0
2019-08-15 12:25:00,54.87,54.87,54.77,54.78,5294.0,52.2508,52.2508,52.1555,52.1651,5294.0
2019-08-15 12:30:00,54.79,54.81,54.76,54.78,7202.0,52.1746,52.1936,52.146,52.1651,7202.0
2019-08-15 12:35:00,54.8,54.84,54.76,54.77,3156.0,52.1841,52.2222,52.146,52.1555,3156.0
2019-08-15 12:40:00,54.77,54.82,54.77,54.81,9224.0,52.1555,52.2032,52.1555,52.1936,9224.0
2019-08-15 12:45:00,54.81,54.82,54.75,54.75,19412.0,52.1936,52.2032,52.1365,52.1365,19412.0
2019-08-15 12:50:00,54.76,54.77,54.72,54.72,6048.0,52.146,52.1555,52.1079,52.1079,6048.0
2019-08-15 12:55:00,54.71,54.76,54.71,54.75,14456.0,52.0984,52.146,52.0984,52.1365,14456.0
2019-08-15 13:00:00,54.74,54.82,54.74,54.77,4400.0,52.127,52.2032,52.127,52.1555,4400.0
2019-08-15 13:05:00,54.77,54.8,54.77,54.77,5280.0,52.1555,52.1841,52.1555,52.1555,5280.0
2019-08-15 13:10:00,54.79,54.79,54.74,54.76,5000.0,52.1746,52.1746,52.127,52.146,5000.0
2019-08-15 13:15:00,54.77,54.86,54.77,54.86,3024.0,52.1555,52.2413,52.1555,52.2413,3024.0
2019-08-15 13:20:00,54.88,54.88,54.84,54.84,5714.0,52.2603,52.2603,52.2222,52.2222,5714.0
2019-08-15 13:25:00,54.83,54.83,54.73,54.76,4024.0,52.2127,52.2127,52.1175,52.146,4024.0
2019-08-15 13:30:00,54.76,54.81,54.76,54.8,11472.0,52.146,52.1936,52.146,52.1841,11472.0
2019-08-15 13:35:00,54.79,54.79,54.69,54.71,7038.0,52.1746,52.1746,52.0794,52.0984,7038.0
2019-08-15 13:40:00,54.71,54.71,54.63,54.65,7048.0,52.0984,52.0984,52.0222,52.0413,7048.0
2019-08-15 13:45:00,54.64,54.64,54.55,54.57,15360.0,52.0318,52.0318,51.946,51.9651,15360.0
2019-08-15 13:50:00,54.59,54.59,54.35,54.41,18992.0,51.9841,51.9841,51.7556,51.8127,18992.0
2019-08-15 13:55:00,54.42,54.46,54.38,54.4,17420.0,51.8223,51.8603,51.7842,51.8032,17420.0
2019-08-15 14:00:00,54.38,54.46,54.31,54.31,34596.0,51.7842,51.8603,51.7175,51.7175,34596.0
2019-08-15 14:05:00,54.3,54.4,54.3,54.38,4600.0,51.708,51.8032,51.708,51.7842,4600.0
2019-08-15 14:10:00,54.46,54.53,54.46,54.49,14898.0,51.8603,51.927,51.8603,51.8889,14898.0
2019-08-15 14:15:00,54.49,54.51,54.41,54.41,12598.0,51.8889,51.908,51.8127,51.8127,12598.0
2019-08-15 14:20:00,54.42,54.58,54.42,54.55,13936.0,51.8223,51.9746,51.8223,51.946,13936.0
2019-08-15 14:25:00,54.54,54.63,54.54,54.6,51744.0,51.9365,52.0222,51.9365,51.9937,51744.0
2019-08-15 14:30:00,54.6,54.62,54.48,54.59,93754.0,51.9937,52.0127,51.8794,51.9841,93754.0
2019-08-15 14:35:00,54.59,54.6,54.52,54.56,20030.0,51.9841,51.9937,51.9175,51.9556,20030.0
2019-08-15 14:40:00,54.56,54.66,54.55,54.66,12912.0,51.9556,52.0508,51.946,52.0508,12912.0
2019-08-15 14:45:00,54.65,54.75,54.65,54.73,11324.0,52.0413,52.1365,52.0413,52.1175,11324.0
2019-08-15 14:50:00,54.73,54.74,54.62,54.74,26088.0,52.1175,52.127,52.0127,52.127,26088.0
2019-08-15 14:55:00,54.71,54.76,54.7,54.74,5260.0,52.0984,52.146,52.0889,52.127,5260.0
2019-08-15 15:00:00,54.74,54.96,54.74,54.93,22478.0,52.127,52.3365,52.127,52.3079,22478.0
2019-08-15 15:05:00,54.94,54.99,54.91,54.96,16010.0,52.3174,52.365,52.2889,52.3365,16010.0
2019-08-15 15:10:00,54.97,54.99,54.93,54.97,10186.0,52.346,52.365,52.3079,52.346,10186.0
2019-08-15 15:15:00,54.98,54.98,54.93,54.93,9644.0,52.3555,52.3555,52.3079,52.3079,9644.0
2019-08-15 15:20:00,54.95,54.99,54.9,54.9,7524.0,52.327,52.365,52.2793,52.2793,7524.0
2019-08-15 15:25:00,54.91,54.94,54.84,54.85,30818.0,52.2889,52.3174,52.2222,52.2317,30818.0
2019-08-15 15:30:00,54.84,54.88,54.83,54.84,32946.0,52.2222,52.2603,52.2127,52.2222,32946.0
2019-08-15 15:35:00,54.83,54.85,54.8,54.82,33676.0,52.2127,52.2317,52.1841,52.2032,33676.0
2019-08-15 15:40:00,54.83,54.91,54.8,54.89,28554.0,52.2127,52.2889,52.1841,52.2698,28554.0
2019-08-15 15:45:00,54.88,54.97,54.85,54.96,26326.0,52.2603,52.346,52.2317,52.3365,26326.0
2019-08-15 15:50:00,54.96,54.98,54.86,54.91,78622.0,52.3365,52.3555,52.2413,52.2889,78622.0
2019-08-15 15:55:00,54.91,54.92,54.76,54.76,97440.0,52.2889,52.2984,52.146,52.146,97440.0
2019-08-16 09:30:00,55.38,55.83,55.07,55.83,259438.0,52.7364,53.1649,52.4412,53.1649,259438.0
2019-08-16 09:35:00,55.81,55.83,55.6,55.6,127418.0,53.1459,53.1649,52.9459,52.9459,127418.0
2019-08-16 09:40:00,55.59,55.87,55.57,55.83,29514.0,52.9364,53.203,52.9174,53.1649,29514.0
2019-08-16 09:45:00,55.8,55.83,55.68,55.72,42600.0,53.1364,53.1649,53.0221,53.0602,42600.0
2019-08-16 09:50:00,55.68,55.78,55.67,55.74,29426.0,53.0221,53.1173,53.0126,53.0792,29426.0
2019-08-16 09:55:00,55.77,55.79,55.62,55.72,45218.0,53.1078,53.1269,52.965,53.0602,45218.0
2019-08-16 10:00:00,55.71,55.79,55.68,55.71,38102.0,53.0507,53.1269,53.0221,53.0507,38102.0
2019-08-16 10:05:00,55.71,55.71,55.61,55.65,22506.0,53.0507,53.0507,52.9555,52.9935,22506.0
2019-08-16 10:10:00,55.63,55.79,55.61,55.79,17540.0,52.9745,53.1269,52.9555,53.1269,17540.0
2019-08-16 10:15:00,55.81,55.81,55.68,55.71,10888.0,53.1459,53.1459,53.0221,53.0507,10888.0
2019-08-16 10:20:00,55.68,56.02,55.68,55.85,74224.0,53.0221,53.3459,53.0221,53.184,74224.0
2019-08-16 10:25:00,55.85,55.87,55.72,55.75,6424.0,53.184,53.203,53.0602,53.0888,6424.0
2019-08-16 10:30:00,55.8,55.8,55.71,55.71,6630.0,53.1364,53.1364,53.0507,53.0507,6630.0
2019-08-16 10:35:00,55.73,55.82,55.73,55.8,9434.0,53.0697,53.1554,53.0697,53.1364,9434.0
2019-08-16 10:40:00,55.79,55.93,55.79,55.88,9618.0,53.1269,53.2602,53.1269,53.2126,9618.0
2019-08-16 10:45:00,55.94,56.07,55.92,56.02,64296.0,53.2697,53.3935,53.2507,53.3459,64296.0
2019-08-16 10:50:00,56.02,56.05,55.99,56.04,4734.0,53.3459,53.3744,53.3173,53.3649,4734.0
2019-08-16 10:55:00,56.04,56.18,56.04,56.18,36090.0,53.3649,53.4982,53.3649,53.4982,36090.0
2019-08-16 11:00:00,56.19,56.19,56.13,56.18,30120.0,53.5078,53.5078,53.4506,53.4982,30120.0
2019-08-16 11:05:00,56.19,56.19,56.07,56.09,7594.0,53.5078,53.5078,53.3935,53.4125,7594.0
2019-08-16 11:10:00,56.08,56.08,56.01,56.02,8306.0,53.403,53.403,53.3364,53.3459,8306.0
2019-08-16 11:15:00,56.01,56.01,55.94,55.98,13562.0,53.3364,53.3364,53.2697,53.3078,13562.0
2019-08-16 11:20:00,56.01,56.02,55.96,55.98,15792.0,53.3364,53.3459,53.2887,53.3078,15792.0
2019-08-16 11:25:00,55.99,55.99,55.88,55.91,12418.0,53.3173,53.3173,53.2126,53.2411,12418.0
2019-08-16 11:30:00,55.91,55.92,55.85,55.89,10360.0,53.2411,53.2507,53.184,53.2221,10360.0
2019-08-16 11:35:00,55.9,55.91,55.84,55.84,5594.0,53.2316,53.2411,53.1745,53.1745,5594.0
2019-08-16 11:40:00,55.84,55.85,55.83,55.85,8084.0,53.1745,53.184,53.1649,53.184,8084.0
2019-08-16 11:45:00,55.83,55.91,55.8,55.91,24582.0,53.1649,53.2411,53.1364,53.2411,24582.0
2019-08-16 11:50:00,55.96,55.96,55.94,55.94,600.0,53.2887,53.2887,53.2697,53.2697,600.0
2019-08-16 11:55:00,55.9,55.96,55.9,55.94,2272.0,53.2316,53.2887,53.2316,53.2697,2272.0
2019-08-16 12:00:00,55.91,55.92,55.85,55.85,12320.0,53.2411,53.2507,53.184,53.184,12320.0
2019-08-16 12:05:00,55.87,55.9,55.87,55.9,5562.0,53.203,53.2316,53.203,53.2316,5562.0
2019-08-16 12:10:00,55.91,55.95,55.89,55.93,11538.0,53.2411,53.2792,53.2221,53.2602,11538.0
2019-08-16 12:15:00,55.94,55.94,55.83,55.84,6920.0,53.2697,53.2697,53.1649,53.1745,6920.0
2019-08-16 12:20:00,55.86,55.89,55.86,55.89,13072.0,53.1935,53.2221,53.1935,53.2221,13072.0
2019-08-16 12:25:00,55.92,55.94,55.92,55.94,2800.0,53.2507,53.2697,53.2507,53.2697,2800.0
2019-08-16 12:30:00,55.94,55.97,55.94,55.97,2400.0,53.2697,53.2983,53.2697,53.2983,2400.0
2019-08-16 12:35:00,55.95,55.98,55.95,55.96,1224.0,53.2792,53.3078,53.2792,53.2887,1224.0
2019-08-16 12:40:00,55.99,56.04,55.98,56.02,2000.0,53.3173,53.3649,53.3078,53.3459,2000.0
2019-08-16 12:45:00,56.05,56.06,56.02,56.02,1272.0,53.3744,53.384,53.3459,53.3459,1272.0
2019-08-16 12:50:00,56.05,56.05,56.0,56.0,9258.0,53.3744,53.3744,53.3268,53.3268,9258.0
2019-08-16 12:55:00,56.02,56.03,55.99,56.01,24836.0,53.3459,53.3554,53.3173,53.3364,24836.0
2019-08-16 13:00:00,56.0,56.05,56.0,56.02,29482.0,53.3268,53.3744,53.3268,53.3459,29482.0
2019-08-16 13:05:00,56.04,56.12,56.04,56.12,24022.0,53.3649,53.4411,53.3649,53.4411,24022.0
2019-08-16 13:10:00,56.1,56.11,56.08,56.1,14226.0,53.4221,53.4316,53.403,53.4221,14226.0
2019-08-16 13:15:00,56.1,56.1,56.09,56.1,6524.0,53.4221,53.4221,53.4125,53.4221,6524.0
2019-08-16 13:20:00,56.12,56.12,56.12,56.12,1600.0,53.4411,53.4411,53.4411,53.4411,1600.0
2019-08-16 13:25:00,56.12,56.15,56.12,56.15,1824.0,53.4411,53.4697,53.4411,53.4697,1824.0
2019-08-16 13:30:00,56.15,56.17,56.15,56.15,8112.0,53.4697,53.4887,53.4697,53.4697,8112.0
2019-08-16 13:35:00,56.16,56.19,56.14,56.18,12124.0,53.4792,53.5078,53.4602,53.4982,12124.0
2019-08-16 13:40:00,56.17,56.19,56.15,56.15,8422.0,53.4887,53.5078,53.4697,53.4697,8422.0
2019-08-16 13:45:00,56.15,56.15,56.13,56.15,3800.0,53.4697,53.4697,53.4506,53.4697,3800.0
2019-08-16 13:50:00,56.14,56.17,56.14,56.16,7800.0,53.4602,53.4887,53.4602,53.4792,7800.0
2019-08-16 13:55:00,56.16,56.2,56.16,56.17,8224.0,53.4792,53.5173,53.4792,53.4887,8224.0
2019-08-16 14:00:00,56.19,56.2,56.17,56.2,6522.0,53.5078,53.5173,53.4887,53.5173,6522.0
2019-08-16 14:05:00,56.18,56.18,56.13,56.13,2600.0,53.4982,53.4982,53.4506,53.4506,2600.0
2019-08-16 14:10:00,56.13,56.15,56.1,56.14,12200.0,53.4506,53.4697,53.4221,53.4602,12200.0
2019-08-16 14:15:00,56.15,56.22,56.13,56.22,9822.0,53.4697,53.5363,53.4506,53.5363,9822.0
2019-08-16 14:20:00,56.22,56.22,56.18,56.2,6130.0,53.5363,53.5363,53.4982,53.5173,6130.0
2019-08-16 14:25:00,56.2,56.2,56.18,56.18,6082.0,53.5173,53.5173,53.4982,53.4982,6082.0
2019-08-16 14:30:00,56.17,56.18,56.14,56.17,5400.0,53.4887,53.4982,53.4602,53.4887,5400.0
2019-08-16 14:35:00,56.16,56.17,56.08,56.11,13752.0,53.4792,53.4887,53.403,53.4316,13752.0
2019-08-16 14:40:00,56.12,56.13,56.09,56.13,4994.0,53.4411,53.4506,53.4125,53.4506,4994.0
2019-08-16 14:45:00,56.13,56.15,56.11,56.13,16868.0,53.4506,53.4697,53.4316,53.4506,16868.0
2019-08-16 14:50:00,56.14,56.18,56.13,56.15,11012.0,53.4602,53.4982,53.4506,53.4697,11012.0
2019-08-16 14:55:00,56.16,56.16,56.14,56.15,5058.0,53.4792,53.4792,53.4602,53.4697,5058.0
2019-08-16 15:00:00,56.13,56.2,56.13,56.2,21976.0,53.4506,53.5173,53.4506,53.5173,21976.0
2019-08-16 15:05:00,56.2,56.21,56.18,56.2,10346.0,53.5173,53.5268,53.4982,53.5173,10346.0
2019-08-16 15:10:00,56.2,56.21,56.17,56.21,17878.0,53.5173,53.5268,53.4887,53.5268,17878.0
2019-08-16 15:15:00,56.2,56.24,56.19,56.23,23406.0,53.5173,53.5554,53.5078,53.5459,23406.0
2019-08-16 15:20:00,56.24,56.24,56.16,56.17,18010.0,53.5554,53.5554,53.4792,53.4887,18010.0
2019-08-16 15:25:00,56.18,56.21,56.17,56.2,12174.0,53.4982,53.5268,53.4887,53.5173,12174.0
2019-08-16 15:30:00,56.19,56.21,56.17,56.18,22120.0,53.5078,53.5268,53.4887,53.4982,22120.0
2019-08-16 15:35:00,56.19,56.2,56.17,56.19,42512.0,53.5078,53.5173,53.4887,53.5078,42512.0
2019-08-16 15:40:00,56.19,56.22,56.17,56.22,38160.0,53.5078,53.5363,53.4887,53.5363,38160.0
2019-08-16 15:45:00,56.21,56.21,56.16,56.18,27048.0,53.5268,53.5268,53.4792,53.4982,27048.0
2019-08-16 15:50:00,56.18,56.24,56.16,56.22,93890.0,53.4982,53.5554,53.4792,53.5363,93890.0
2019-08-16 15:55:00,56.22,56.26,56.1,56.1,131804.0,53.5363,53.5744,53.4221,53.4221,131804.0
2019-08-19 09:30:00,57.33,57.58,57.33,57.46,83550.0,54.5933,54.8314,54.5933,54.7171,83550.0
2019-08-19 09:35:00,57.47,57.51,57.41,57.43,56728.0,54.7267,54.7648,54.6695,54.6886,56728.0
2019-08-19 09:40:00,57.4,57.49,57.39,57.44,31094.0,54.66,54.7457,54.6505,54.6981,31094.0
2019-08-19 09:45:00,57.43,57.43,57.24,57.24,21650.0,54.6886,54.6886,54.5076,54.5076,21650.0
2019-08-19 09:50:00,57.2,57.22,57.05,57.07,24778.0,54.4696,54.4886,54.3267,54.3458,24778.0
2019-08-19 09:55:00,57.06,57.08,56.99,57.04,85212.0,54.3362,54.3553,54.2696,54.3172,85212.0
2019-08-19 10:00:00,57.02,57.05,56.95,57.02,41454.0,54.2981,54.3267,54.2315,54.2981,41454.0
2019-08-19 10:05:00,57.02,57.1,56.96,56.96,25696.0,54.2981,54.3743,54.241,54.241,25696.0
2019-08-19 10:10:00,56.95,56.96,56.8,56.81,29044.0,54.2315,54.241,54.0886,54.0982,29044.0
2019-08-19 10:15:00,56.8,56.91,56.8,56.9,5832.0,54.0886,54.1934,54.0886,54.1839,5832.0
2019-08-19 10:20:00,56.92,56.96,56.9,56.96,4024.0,54.2029,54.241,54.1839,54.241,4024.0
2019-08-19 10:25:00,57.02,57.05,57.01,57.02,3700.0,54.2981,54.3267,54.2886,54.2981,3700.0
2019-08-19 10:30:00,57.04,57.08,57.01,57.06,22270.0,54.3172,54.3553,54.2886,54.3362,22270.0
2019-08-19 10:35:00,57.05,57.16,57.04,57.16,13800.0,54.3267,54.4315,54.3172,54.4315,13800.0
2019-08-19 10:40:00,57.16,57.16,57.08,57.08,17464.0,54.4315,54.4315,54.3553,54.3553,17464.0
2019-08-19 10:45:00,57.08,57.1,57.0,57.09,30604.0,54.3553,54.3743,54.2791,54.3648,30604.0
2019-08-19 10:50:00,57.09,57.13,57.04,57.13,20424.0,54.3648,54.4029,54.3172,54.4029,20424.0
2019-08-19 10:55:00,57.14,57.15,57.08,57.08,23996.0,54.4124,54.4219,54.3553,54.3553,23996.0
2019-08-19 11:00:00,57.07,57.15,57.07,57.15,10656.0,54.3458,54.4219,54.3458,54.4219,10656.0
2019-08-19 11:05:00,57.13,57.19,57.13,57.17,18110.0,54.4029,54.46,54.4029,54.441,18110.0
2019-08-19 11:10:00,57.17,57.21,57.17,57.17,46256.0,54.441,54.4791,54.441,54.441,46256.0
2019-08-19 11:15:00,57.17,57.23,57.15,57.18,26758.0,54.441,54.4981,54.4219,54.4505,26758.0
2019-08-19 11:20:00,57.18,57.22,57.16,57.16,46098.0,54.4505,54.4886,54.4315,54.4315,46098.0
2019-08-19 11:25:00,57.18,57.18,57.13,57.18,19668.0,54.4505,54.4505,54.4029,54.4505,19668.0
2019-08-19 11:30:00,57.13,57.17,57.11,57.16,13848.0,54.4029,54.441,54.3838,54.4315,13848.0
2019-08-19 11:35:00,57.16,57.22,57.14,57.22,25518.0,54.4315,54.4886,54.4124,54.4886,25518.0
2019-08-19 11:40:00,57.22,57.26,57.21,57.24,4092.0,54.4886,54.5267,54.4791,54.5076,4092.0
2019-08-19 11:45:00,57.24,57.24,57.19,57.23,5592.0,54.5076,54.5076,54.46,54.4981,5592.0
2019-08-19 11:50:00,57.23,57.24,57.15,57.16,13402.0,54.4981,54.5076,54.4219,54.4315,13402.0
2019-08-19 11:55:00,57.16,57.19,57.12,57.19,7260.0,54.4315,54.46,54.3934,54.46,7260.0
2019-08-19 12:00:00,57.16,57.18,57.16,57.17,1048.0,54.4315,54.4505,54.4315,54.441,1048.0
2019-08-19 12:05:00,57.17,57.22,57.16,57.22,6632.0,54.441,54.4886,54.4315,54.4886,6632.0
2019-08-19 12:10:00,57.18,57.2,57.17,57.19,8400.0,54.4505,54.4696,54.441,54.46,8400.0
2019-08-19 12:15:00,57.2,57.2,57.15,57.15,5400.0,54.4696,54.4696,54.4219,54.4219,5400.0
2019-08-19 12:20:00,57.18,57.18,57.15,57.15,3214.0,54.4505,54.4505,54.4219,54.4219,3214.0
2019-08-19 12:25:00,57.12,57.14,57.12,57.14,4016.0,54.3934,54.4124,54.3934,54.4124,4016.0
2019-08-19 12:30:00,57.14,57.15,57.13,57.14,3100.0,54.4124,54.4219,54.4029,54.4124,3100.0
2019-08-19 12:35:00,57.13,57.17,57.13,57.17,3152.0,54.4029,54.441,54.4029,54.441,3152.0
2019-08-19 12:40:00,57.18,57.18,57.16,57.17,5318.0,54.4505,54.4505,54.4315,54.441,5318.0
2019-08-19 12:45:00,57.18,57.23,57.18,57.23,15702.0,54.4505,54.4981,54.4505,54.4981,15702.0
2019-08-19 12:50:00,57.24,57.24,57.22,57.23,2600.0,54.5076,54.5076,54.4886,54.4981,2600.0
2019-08-19 12:55:00,57.23,57.26,57.23,57.25,3208.0,54.4981,54.5267,54.4981,54.5172,3208.0
2019-08-19 13:00:00,57.24,57.27,57.24,57.27,3024.0,54.5076,54.5362,54.5076,54.5362,3024.0
2019-08-19 13:05:00,57.27,57.29,57.26,57.27,8750.0,54.5362,54.5553,54.5267,54.5362,8750.0
2019-08-19 13:10:00,57.27,57.3,57.26,57.26,4794.0,54.5362,54.5648,54.5267,54.5267,4794.0
2019-08-19 13:15:00,57.25,57.28,57.24,57.28,5100.0,54.5172,54.5457,54.5076,54.5457,5100.0
2019-08-19 13:20:00,57.3,57.32,57.27,57.27,10974.0,54.5648,54.5838,54.5362,54.5362,10974.0
2019-08-19 13:25:00,57.26,57.26,57.23,57.24,10704.0,54.5267,54.5267,54.4981,54.5076,10704.0
2019-08-19 13:30:00,57.22,57.22,57.21,57.21,1670.0,54.4886,54.4886,54.4791,54.4791,1670.0
2019-08-19 13:35:00,57.22,57.22,57.21,57.21,3946.0,54.4886,54.4886,54.4791,54.4791,3946.0
2019-08-19 13:40:00,57.22,57.22,57.15,57.17,12596.0,54.4886,54.4886,54.4219,54.441,12596.0
2019-08-19 13:45:00,57.17,57.17,57.13,57.16,38662.0,54.441,54.441,54.4029,54.4315,38662.0
2019-08-19 13:50:00,57.16,57.19,57.15,57.16,20190.0,54.4315,54.46,54.4219,54.4315,20190.0
2019-08-19 13:55:00,57.18,57.19,57.17,57.18,13120.0,54.4505,54.46,54.441,54.4505,13120.0
2019-08-19 14:00:00,57.17,57.17,57.15,57.15,4448.0,54.441,54.441,54.4219,54.4219,4448.0
2019-08-19 14:05:00,57.16,57.16,57.14,57.15,11400.0,54.4315,54.4315,54.4124,54.4219,11400.0
2019-08-19 14:10:00,57.15,57.15,57.13,57.13,2678.0,54.4219,54.4219,54.4029,54.4029,2678.0
2019-08-19 14:15:00,57.14,57.16,57.11,57.13,10432.0,54.4124,54.4315,54.3838,54.4029,10432.0
2019-08-19 14:20:00,57.12,57.15,57.11,57.13,8672.0,54.3934,54.4219,54.3838,54.4029,8672.0
2019-08-19 14:25:00,57.13,57.15,57.12,57.15,3840.0,54.4029,54.4219,54.3934,54.4219,3840.0
2019-08-19 14:30:00,57.16,57.16,57.08,57.1,8060.0,54.4315,54.4315,54.3553,54.3743,8060.0
2019-08-19 14:35:00,57.11,57.11,57.07,57.07,5742.0,54.3838,54.3838,54.3458,54.3458,5742.0
2019-08-19 14:40:00,57.07,57.1,57.06,57.1,8884.0,54.3458,54.3743,54.3362,54.3743,8884.0
2019-08-19 14:45:00,57.1,57.1,57.08,57.09,5396.0,54.3743,54.3743,54.3553,54.3648,5396.0
2019-08-19 14:50:00,57.1,57.13,57.09,57.1,13766.0,54.3743,54.4029,54.3648,54.3743,13766.0
2019-08-19 14:55:00,57.09,57.09,57.04,57.04,7800.0,54.3648,54.3648,54.3172,54.3172,7800.0
2019-08-19 15:00:00,57.05,57.07,56.99,57.01,13872.0,54.3267,54.3458,54.2696,54.2886,13872.0
2019-08-19 15:05:00,56.99,57.02,56.97,57.02,23044.0,54.2696,54.2981,54.2505,54.2981,23044.0
2019-08-19 15:10:00,57.02,57.02,56.98,57.01,9764.0,54.2981,54.2981,54.2601,54.2886,9764.0
2019-08-19 15:15:00,57.02,57.02,56.99,57.02,4900.0,54.2981,54.2981,54.2696,54.2981,4900.0
2019-08-19 15:20:00,57.01,57.05,57.01,57.05,15974.0,54.2886,54.3267,54.2886,54.3267,15974.0
2019-08-19 15:25:00,57.05,57.07,57.05,57.05,22100.0,54.3267,54.3458,54.3267,54.3267,22100.0
2019-08-19 15:30:00,57.04,57.07,57.02,57.07,33626.0,54.3172,54.3458,54.2981,54.3458,33626.0
2019-08-19 15:35:00,57.09,57.09,57.07,57.09,24846.0,54.3648,54.3648,54.3458,54.3648,24846.0
2019-08-19 15:40:00,57.09,57.1,57.07,57.09,18476.0,54.3648,54.3743,54.3458,54.3648,18476.0
2019-08-19 15:45:00,57.08,57.13,57.07,57.13,17346.0,54.3553,54.4029,54.3458,54.4029,17346.0
2019-08-19 15:50:00,57.13,57.14,57.09,57.09,19140.0,54.4029,54.4124,54.3648,54.3648,19140.0
2019-08-19 15:55:00,57.09,57.11,57.02,57.03,129548.0,54.3648,54.3838,54.2981,54.3077,129548.0
2019-08-20 09:30:00,56.95,56.95,56.59,56.59,63242.0,54.2315,54.2315,53.8887,53.8887,63242.0
2019-08-20 09:35:00,56.55,56.68,56.5,56.62,18178.0,53.8506,53.9744,53.803,53.9172,18178.0
2019-08-20 09:40:00,56.54,56.58,56.52,56.58,3898.0,53.8411,53.8791,53.822,53.8791,3898.0
2019-08-20 09:45:00,56.66,56.73,56.61,56.61,3730.0,53.9553,54.022,53.9077,53.9077,3730.0
2019-08-20 09:50:00,56.63,56.69,56.59,56.67,11846.0,53.9268,53.9839,53.8887,53.9649,11846.0
2019-08-20 09:55:00,56.68,56.81,56.68,56.73,10296.0,53.9744,54.0982,53.9744,54.022,10296.0
2019-08-20 10:00:00,56.72,56.73,56.69,56.7,11330.0,54.0125,54.022,53.9839,53.9934,11330.0
2019-08-20 10:05:00,56.69,56.77,56.69,56.7,16966.0,53.9839,54.0601,53.9839,53.9934,16966.0
2019-08-20 10:10:00,56.73,56.81,56.71,56.77,16626.0,54.022,54.0982,54.0029,54.0601,16626.0
2019-08-20 10:15:00,56.79,56.85,56.74,56.85,6400.0,54.0791,54.1363,54.0315,54.1363,6400.0
2019-08-20 10:20:00,56.84,56.85,56.83,56.85,9976.0,54.1267,54.1363,54.1172,54.1363,9976.0
2019-08-20 10:25:00,56.85,56.92,56.85,56.92,10528.0,54.1363,54.2029,54.1363,54.2029,10528.0
2019-08-20 10:30:00,56.92,56.92,56.84,56.85,4624.0,54.2029,54.2029,54.1267,54.1363,4624.0
2019-08-20 10:35:00,56.81,56.88,56.81,56.82,9762.0,54.0982,54.1648,54.0982,54.1077,9762.0
2019-08-20 10:40:00,56.8,56.88,56.8,56.88,1912.0,54.0886,54.1648,54.0886,54.1648,1912.0
2019-08-20 10:45:00,56.89,56.89,56.84,56.84,5098.0,54.1743,54.1743,54.1267,54.1267,5098.0
2019-08-20 10:50:00,56.83,56.91,56.82,56.9,7800.0,54.1172,54.1934,54.1077,54.1839,7800.0
2019-08-20 10:55:00,56.91,56.99,56.9,56.98,23808.0,54.1934,54.2696,54.1839,54.2601,23808.0
2019-08-20 11:00:00,56.99,57.04,56.97,57.03,60594.0,54.2696,54.3172,54.2505,54.3077,60594.0
2019-08-20 11:05:00,57.04,57.04,56.99,57.02,37000.0,54.3172,54.3172,54.2696,54.2981,37000.0
2019-08-20 11:10:00,57.06,57.09,57.06,57.06,13800.0,54.3362,54.3648,54.3362,54.3362,13800.0
2019-08-20 11:15:00,57.04,57.11,57.04,57.1,6024.0,54.3172,54.3838,54.3172,54.3743,6024.0
2019-08-20 11:20:00,57.09,57.09,56.99,56.99,2424.0,54.3648,54.3648,54.2696,54.2696,2424.0
2019-08-20 11:25:00,57.01,57.03,56.99,56.99,6968.0,54.2886,54.3077,54.2696,54.2696,6968.0
2019-08-20 11:30:00,56.99,57.01,56.96,57.01,13048.0,54.2696,54.2886,54.241,54.2886,13048.0
2019-08-20 11:35:00,57.01,57.04,56.97,56.97,34816.0,54.2886,54.3172,54.2505,54.2505,34816.0
2019-08-20 11:40:00,56.97,56.97,56.93,56.96,13108.0,54.2505,54.2505,54.2124,54.241,13108.0
2019-08-20 11:45:00,56.96,56.99,56.95,56.99,6530.0,54.241,54.2696,54.2315,54.2696,6530.0
2019-08-20 11:50:00,56.98,56.98,56.96,56.97,4994.0,54.2601,54.2601,54.241,54.2505,4994.0
2019-08-20 11:55:00,56.96,56.98,56.96,56.98,5952.0,54.241,54.2601,54.241,54.2601,5952.0
2019-08-20 12:00:00,56.99,57.02,56.99,57.02,8682.0,54.2696,54.2981,54.2696,54.2981,8682.0
2019-08-20 12:05:00,57.02,57.02,57.01,57.01,1600.0,54.2981,54.2981,54.2886,54.2886,1600.0
2019-08-20 12:10:00,57.02,57.04,57.01,57.04,6888.0,54.2981,54.3172,54.2886,54.3172,6888.0
2019-08-20 12:15:00,57.02,57.04,57.01,57.03,4620.0,54.2981,54.3172,54.2886,54.3077,4620.0
2019-08-20 12:20:00,57.02,57.06,57.02,57.05,11254.0,54.2981,54.3362,54.2981,54.3267,11254.0
2019-08-20 12:25:00,57.05,57.05,57.01,57.02,9200.0,54.3267,54.3267,54.2886,54.2981,9200.0
2019-08-20 12:30:00,57.02,57.04,57.02,57.04,6720.0,54.2981,54.3172,54.2981,54.3172,6720.0
2019-08-20 12:35:00,56.99,56.99,56.95,56.96,20504.0,54.2696,54.2696,54.2315,54.241,20504.0
2019-08-20 12:40:00,56.94,56.96,56.93,56.94,7010.0,54.222,54.241,54.2124,54.222,7010.0
2019-08-20 12:45:00,56.92,56.93,56.92,56.92,3500.0,54.2029,54.2124,54.2029,54.2029,3500.0
2019-08-20 12:50:00,56.94,56.97,56.94,56.96,8396.0,54.222,54.2505,54.222,54.241,8396.0
2019-08-20 12:55:00,56.95,56.99,56.95,56.99,1000.0,54.2315,54.2696,54.2315,54.2696,1000.0
2019-08-20 13:00:00,57.01,57.01,56.99,56.99,4096.0,54.2886,54.2886,54.2696,54.2696,4096.0
2019-08-20 13:05:00,56.99,57.01,56.98,56.99,7778.0,54.2696,54.2886,54.2601,54.2696,7778.0
2019-08-20 13:10:00,57.02,57.04,57.02,57.04,7738.0,54.2981,54.3172,54.2981,54.3172,7738.0
2019-08-20 13:15:00,56.95,56.98,56.95,56.97,8472.0,54.2315,54.2601,54.2315,54.2505,8472.0
2019-08-20 13:20:00,56.91,56.93,56.9,56.9,1844.0,54.1934,54.2124,54.1839,54.1839,1844.0
2019-08-20 13:25:00,56.9,56.95,56.9,56.95,3824.0,54.1839,54.2315,54.1839,54.2315,3824.0
2019-08-20 13:30:00,56.96,56.96,56.91,56.91,1424.0,54.241,54.241,54.1934,54.1934,1424.0
2019-08-20 13:35:00,56.88,56.88,56.84,56.85,3806.0,54.1648,54.1648,54.1267,54.1363,3806.0
2019-08-20 13:40:00,56.9,56.9,56.87,56.87,1892.0,54.1839,54.1839,54.1553,54.1553,1892.0
2019-08-20 13:45:00,56.87,56.87,56.83,56.83,2896.0,54.1553,54.1553,54.1172,54.1172,2896.0
2019-08-20 13:50:00,56.8,56.88,56.8,56.88,3232.0,54.0886,54.1648,54.0886,54.1648,3232.0
2019-08-20 13:55:00,56.87,56.87,56.86,56.86,1200.0,54.1553,54.1553,54.1458,54.1458,1200.0
2019-08-20 14:00:00,56.82,56.82,56.81,56.81,400.0,54.1077,54.1077,54.0982,54.0982,400.0
2019-08-20 14:05:00,56.81,56.82,56.76,56.76,3146.0,54.0982,54.1077,54.0506,54.0506,3146.0
2019-08-20 14:10:00,56.77,56.79,56.74,56.76,5920.0,54.0601,54.0791,54.0315,54.0506,5920.0
2019-08-20 14:15:00,56.77,56.84,56.77,56.84,7146.0,54.0601,54.1267,54.0601,54.1267,7146.0
2019-08-20 14:20:00,56.82,56.84,56.72,56.8,19984.0,54.1077,54.1267,54.0125,54.0886,19984.0
2019-08-20 14:25:00,56.77,56.81,56.77,56.78,1484.0,54.0601,54.0982,54.0601,54.0696,1484.0
2019-08-20 14:30:00,56.79,56.85,56.79,56.85,7150.0,54.0791,54.1363,54.0791,54.1363,7150.0
2019-08-20 14:35:00,56.85,56.87,56.84,56.84,3026.0,54.1363,54.1553,54.1267,54.1267,3026.0
2019-08-20 14:40:00,56.83,56.83,56.77,56.78,18498.0,54.1172,54.1172,54.0601,54.0696,18498.0
2019-08-20 14:45:00,56.8,56.81,56.8,56.81,10600.0,54.0886,54.0982,54.0886,54.0982,10600.0
2019-08-20 14:50:00,56.8,56.8,56.77,56.77,5744.0,54.0886,54.0886,54.0601,54.0601,5744.0
2019-08-20 14:55:00,56.78,56.79,56.77,56.79,2742.0,54.0696,54.0791,54.0601,54.0791,2742.0
2019-08-20 15:00:00,56.78,56.78,56.73,56.74,9822.0,54.0696,54.0696,54.022,54.0315,9822.0
2019-08-20 15:05:00,56.74,56.76,56.71,56.71,5000.0,54.0315,54.0506,54.0029,54.0029,5000.0
2019-08-20 15:10:00,56.72,56.75,56.72,56.75,15930.0,54.0125,54.041,54.0125,54.041,15930.0
2019-08-20 15:15:00,56.76,56.76,56.69,56.71,17556.0,54.0506,54.0506,53.9839,54.0029,17556.0
2019-08-20 15:20:00,56.71,56.74,56.7,56.74,14762.0,54.0029,54.0315,53.9934,54.0315,14762.0
2019-08-20 15:25:00,56.74,56.81,56.73,56.81,23954.0,54.0315,54.0982,54.022,54.0982,23954.0
2019-08-20 15:30:00,56.81,56.85,56.81,56.84,21108.0,54.0982,54.1363,54.0982,54.1267,21108.0
2019-08-20 15:35:00,56.84,56.84,56.82,56.84,5900.0,54.1267,54.1267,54.1077,54.1267,5900.0
2019-08-20 15:40:00,56.84,56.86,56.83,56.86,21236.0,54.1267,54.1458,54.1172,54.1458,21236.0
2019-08-20 15:45:00,56.85,56.9,56.85,56.88,46436.0,54.1363,54.1839,54.1363,54.1648,46436.0
2019-08-20 15:50:00,56.88,56.91,56.85,56.87,59926.0,54.1648,54.1934,54.1363,54.1553,59926.0
2019-08-20 15:55:00,56.87,56.87,56.69,56.71,264416.0,54.1553,54.1553,53.9839,54.0029,264416.0
2019-08-21 09:30:00,57.29,57.37,57.04,57.16,32742.0,54.5553,54.6314,54.3172,54.4315,32742.0
2019-08-21 09:35:00,57.18,57.26,57.1,57.26,20470.0,54.4505,54.5267,54.3743,54.5267,20470.0
2019-08-21 09:40:00,57.33,57.46,57.31,57.43,36860.0,54.5933,54.7171,54.5743,54.6886,36860.0
2019-08-21 09:45:00,57.44,57.53,57.44,57.51,27752.0,54.6981,54.7838,54.6981,54.7648,27752.0
2019-08-21 09:50:00,57.52,57.56,57.49,57.54,16394.0,54.7743,54.8124,54.7457,54.7933,16394.0
2019-08-21 09:55:00,57.54,57.54,57.49,57.52,7822.0,54.7933,54.7933,54.7457,54.7743,7822.0
2019-08-21 10:00:00,57.55,57.55,57.48,57.52,30040.0,54.8028,54.8028,54.7362,54.7743,30040.0
2019-08-21 10:05:00,57.5,57.52,57.49,57.51,18172.0,54.7552,54.7743,54.7457,54.7648,18172.0
2019-08-21 10:10:00,57.51,57.52,57.38,57.4,44644.0,54.7648,54.7743,54.641,54.66,44644.0
2019-08-21 10:15:00,57.4,57.43,57.36,57.43,10046.0,54.66,54.6886,54.6219,54.6886,10046.0
2019-08-21 10:20:00,57.46,57.46,57.41,57.43,24736.0,54.7171,54.7171,54.6695,54.6886,24736.0
2019-08-21 10:25:00,57.46,57.46,57.37,57.37,9314.0,54.7171,54.7171,54.6314,54.6314,9314.0
2019-08-21 10:30:00,57.35,57.4,57.32,57.37,7566.0,54.6124,54.66,54.5838,54.6314,7566.0
2019-08-21 10:35:00,57.35,57.38,57.34,57.35,8490.0,54.6124,54.641,54.6029,54.6124,8490.0
2019-08-21 10:40:00,57.35,57.35,57.34,57.34,6404.0,54.6124,54.6124,54.6029,54.6029,6404.0
2019-08-21 10:45:00,57.31,57.32,57.29,57.3,5482.0,54.5743,54.5838,54.5553,54.5648,5482.0
2019-08-21 10:50:00,57.33,57.33,57.27,57.27,2100.0,54.5933,54.5933,54.5362,54.5362,2100.0
2019-08-21 10:55:00,57.24,57.27,57.21,57.26,11806.0,54.5076,54.5362,54.4791,54.5267,11806.0
2019-08-21 11:00:00,57.26,57.27,57.23,57.27,8066.0,54.5267,54.5362,54.4981,54.5362,8066.0
2019-08-21 11:05:00,57.32,57.34,57.3,57.3,7244.0,54.5838,54.6029,54.5648,54.5648,7244.0
2019-08-21 11:10:00,57.31,57.31,57.27,57.27,1542.0,54.5743,54.5743,54.5362,54.5362,1542.0
2019-08-21 11:15:00,57.3,57.3,57.23,57.23,10228.0,54.5648,54.5648,54.4981,54.4981,10228.0
2019-08-21 11:20:00,57.24,57.3,57.23,57.27,6244.0,54.5076,54.5648,54.4981,54.5362,6244.0
2019-08-21 11:25:00,57.28,57.33,57.28,57.33,6602.0,54.5457,54.5933,54.5457,54.5933,6602.0
2019-08-21 11:30:00,57.31,57.32,57.29,57.32,5400.0,54.5743,54.5838,54.5553,54.5838,5400.0
2019-08-21 11:35:00,57.33,57.35,57.33,57.34,15488.0,54.5933,54.6124,54.5933,54.6029,15488.0
2019-08-21 11:40:00,57.36,57.36,57.29,57.32,7096.0,54.6219,54.6219,54.5553,54.5838,7096.0
2019-08-21 11:45:00,57.32,57.33,57.32,57.33,1020.0,54.5838,54.5933,54.5838,54.5933,1020.0
2019-08-21 11:50:00,57.31,57.33,57.28,57.33,7764.0,54.5743,54.5933,54.5457,54.5933,7764.0
2019-08-21 11:55:00,57.33,57.43,57.33,57.42,27518.0,54.5933,54.6886,54.5933,54.679,27518.0
2019-08-21 12:00:00,57.43,57.44,57.37,57.38,6594.0,54.6886,54.6981,54.6314,54.641,6594.0
2019-08-21 12:05:00,57.35,57.38,57.35,57.35,3204.0,54.6124,54.641,54.6124,54.6124,3204.0
2019-08-21 12:10:00,57.35,57.39,57.35,57.39,7420.0,54.6124,54.6505,54.6124,54.6505,7420.0
2019-08-21 12:15:00,57.38,57.39,57.35,57.37,5820.0,54.641,54.6505,54.6124,54.6314,5820.0
2019-08-21 12:20:00,57.38,57.38,57.35,57.35,2800.0,54.641,54.641,54.6124,54.6124,2800.0
2019-08-21 12:25:00,57.37,57.37,57.37,57.37,200.0,54.6314,54.6314,54.6314,54.6314,200.0
2019-08-21 12:30:00,57.37,57.37,57.33,57.35,3170.0,54.6314,54.6314,54.5933,54.6124,3170.0
2019-08-21 12:35:00,57.33,57.34,57.33,57.34,1938.0,54.5933,54.6029,54.5933,54.6029,1938.0
2019-08-21 12:40:00,57.35,57.35,57.34,57.35,2200.0,54.6124,54.6124,54.6029,54.6124,2200.0
2019-08-21 12:45:00,57.35,57.35,57.35,57.35,800.0,54.6124,54.6124,54.6124,54.6124,800.0
2019-08-21 12:50:00,57.4,57.41,57.4,57.41,400.0,54.66,54.6695,54.66,54.6695,400.0
2019-08-21 12:55:00,57.4,57.4,57.38,57.38,1400.0,54.66,54.66,54.641,54.641,1400.0
2019-08-21 13:00:00,57.38,57.38,57.37,57.38,2948.0,54.641,54.641,54.6314,54.641,2948.0
2019-08-21 13:05:00,57.38,57.39,57.38,57.38,1470.0,54.641,54.6505,54.641,54.641,1470.0
2019-08-21 13:10:00,57.38,57.38,57.37,57.38,2400.0,54.641,54.641,54.6314,54.641,2400.0
2019-08-21 13:15:00,57.38,57.38,57.33,57.35,3400.0,54.641,54.641,54.5933,54.6124,3400.0
2019-08-21 13:20:00,57.35,57.35,57.31,57.31,1996.0,54.6124,54.6124,54.5743,54.5743,1996.0
2019-08-21 13:25:00,57.31,57.31,57.27,57.27,18964.0,54.5743,54.5743,54.5362,54.5362,18964.0
2019-08-21 13:30:00,57.3,57.3,57.26,57.27,5860.0,54.5648,54.5648,54.5267,54.5362,5860.0
2019-08-21 13:35:00,57.26,57.27,57.26,57.27,2800.0,54.5267,54.5362,54.5267,54.5362,2800.0
2019-08-21 13:40:00,57.28,57.28,57.23,57.24,6598.0,54.5457,54.5457,54.4981,54.5076,6598.0
2019-08-21 13:45:00,57.23,57.26,57.23,57.24,3448.0,54.4981,54.5267,54.4981,54.5076,3448.0
2019-08-21 13:50:00,57.22,57.23,57.19,57.21,9210.0,54.4886,54.4981,54.46,54.4791,9210.0
2019-08-21 13:55:00,57.2,57.21,57.19,57.2,16722.0,54.4696,54.4791,54.46,54.4696,16722.0
2019-08-21 14:00:00,57.2,57.24,57.08,57.22,44842.0,54.4696,54.5076,54.3553,54.4886,44842.0
2019-08-21 14:05:00,57.23,57.27,57.22,57.23,20308.0,54.4981,54.5362,54.4886,54.4981,20308.0
2019-08-21 14:10:00,57.24,57.24,57.2,57.22,9864.0,54.5076,54.5076,54.4696,54.4886,9864.0
2019-08-21 14:15:00,57.25,57.31,57.25,57.29,18522.0,54.5172,54.5743,54.5172,54.5553,18522.0
2019-08-21 14:20:00,57.29,57.31,57.29,57.31,6722.0,54.5553,54.5743,54.5553,54.5743,6722.0
2019-08-21 14:25:00,57.29,57.33,57.29,57.31,3896.0,54.5553,54.5933,54.5553,54.5743,3896.0
2019-08-21 14:30:00,57.32,57.33,57.27,57.29,9390.0,54.5838,54.5933,54.5362,54.5553,9390.0
2019-08-21 14:35:00,57.28,57.28,57.21,57.23,7524.0,54.5457,54.5457,54.4791,54.4981,7524.0
2019-08-21 14:40:00,57.24,57.26,57.23,57.24,7980.0,54.5076,54.5267,54.4981,54.5076,7980.0
2019-08-21 14:45:00,57.23,57.26,57.19,57.19,5320.0,54.4981,54.5267,54.46,54.46,5320.0
2019-08-21 14:50:00,57.19,57.2,57.19,57.19,7022.0,54.46,54.4696,54.46,54.46,7022.0
2019-08-21 14:55:00,57.19,57.22,57.19,57.21,4848.0,54.46,54.4886,54.46,54.4791,4848.0
2019-08-21 15:00:00,57.19,57.21,57.18,57.21,11150.0,54.46,54.4791,54.4505,54.4791,11150.0
2019-08-21 15:05:00,57.19,57.22,57.17,57.22,12894.0,54.46,54.4886,54.441,54.4886,12894.0
2019-08-21 15:10:00,57.22,57.27,57.22,57.23,21416.0,54.4886,54.5362,54.4886,54.4981,21416.0
2019-08-21 15:15:00,57.22,57.24,57.21,57.24,9462.0,54.4886,54.5076,54.4791,54.5076,9462.0
2019-08-21 15:20:00,57.24,57.27,57.23,57.27,10516.0,54.5076,54.5362,54.4981,54.5362,10516.0
2019-08-21 15:25:00,57.27,57.28,57.27,57.27,9216.0,54.5362,54.5457,54.5362,54.5362,9216.0
2019-08-21 15:30:00,57.27,57.33,57.27,57.29,39382.0,54.5362,54.5933,54.5362,54.5553,39382.0
2019-08-21 15:35:00,57.29,57.29,57.26,57.27,10578.0,54.5553,54.5553,54.5267,54.5362,10578.0
2019-08-21 15:40:00,57.26,57.27,57.24,57.26,19014.0,54.5267,54.5362,54.5076,54.5267,19014.0
2019-08-21 15:45:00,57.26,57.26,57.23,57.24,21244.0,54.5267,54.5267,54.4981,54.5076,21244.0
2019-08-21 15:50:00,57.26,57.27,57.2,57.25,15218.0,54.5267,54.5362,54.4696,54.5172,15218.0
2019-08-21 15:55:00,57.27,57.32,57.27,57.3,71882.0,54.5362,54.5838,54.5362,54.5648,71882.0
2019-08-22 09:30:00,57.38,57.55,57.35,57.46,48134.0,54.641,54.8028,54.6124,54.7171,48134.0
2019-08-22 09:35:00,57.47,57.47,57.28,57.36,42402.0,54.7267,54.7267,54.5457,54.6219,42402.0
2019-08-22 09:40:00,57.32,57.44,57.32,57.43,15368.0,54.5838,54.6981,54.5838,54.6886,15368.0
2019-08-22 09:45:00,57.39,57.39,57.33,57.33,9596.0,54.6505,54.6505,54.5933,54.5933,9596.0
2019-08-22 09:50:00,57.33,57.44,57.33,57.44,11510.0,54.5933,54.6981,54.5933,54.6981,11510.0
2019-08-22 09:55:00,57.44,57.52,57.42,57.51,8046.0,54.6981,54.7743,54.679,54.7648,8046.0
2019-08-22 10:00:00,57.48,57.52,57.46,57.49,21586.0,54.7362,54.7743,54.7171,54.7457,21586.0
2019-08-22 10:05:00,57.46,57.46,57.35,57.39,14990.0,54.7171,54.7171,54.6124,54.6505,14990.0
2019-08-22 10:10:00,57.37,57.38,57.27,57.32,8910.0,54.6314,54.641,54.5362,54.5838,8910.0
2019-08-22 10:15:00,57.29,57.33,57.23,57.23,2260.0,54.5553,54.5933,54.4981,54.4981,2260.0
2019-08-22 10:20:00,57.17,57.18,57.09,57.11,23654.0,54.441,54.4505,54.3648,54.3838,23654.0
2019-08-22 10:25:00,57.13,57.15,56.97,57.02,32116.0,54.4029,54.4219,54.2505,54.2981,32116.0
2019-08-22 10:30:00,57.02,57.02,56.78,56.81,34040.0,54.2981,54.2981,54.0696,54.0982,34040.0
2019-08-22 10:35:00,56.82,56.85,56.65,56.83,15130.0,54.1077,54.1363,53.9458,54.1172,15130.0
2019-08-22 10:40:00,56.85,56.9,56.79,56.82,7700.0,54.1363,54.1839,54.0791,54.1077,7700.0
2019-08-22 10:45:00,56.82,56.85,56.76,56.85,17994.0,54.1077,54.1363,54.0506,54.1363,17994.0
2019-08-22 10:50:00,56.89,56.89,56.78,56.79,18238.0,54.1743,54.1743,54.0696,54.0791,18238.0
2019-08-22 10:55:00,56.8,56.84,56.74,56.76,33964.0,54.0886,54.1267,54.0315,54.0506,33964.0
2019-08-22 11:00:00,56.84,56.99,56.84,56.84,32520.0,54.1267,54.2696,54.1267,54.1267,32520.0
2019-08-22 11:05:00,56.88,57.0,56.88,56.99,35378.0,54.1648,54.2791,54.1648,54.2696,35378.0
2019-08-22 11:10:00,56.98,57.06,56.97,57.02,7472.0,54.2601,54.3362,54.2505,54.2981,7472.0
2019-08-22 11:15:00,57.02,57.1,56.99,57.1,10824.0,54.2981,54.3743,54.2696,54.3743,10824.0
2019-08-22 11:20:00,57.1,57.13,57.08,57.13,21480.0,54.3743,54.4029,54.3553,54.4029,21480.0
2019-08-22 11:25:00,57.1,57.14,57.1,57.13,16520.0,54.3743,54.4124,54.3743,54.4029,16520.0
2019-08-22 11:30:00,57.15,57.22,57.13,57.19,49422.0,54.4219,54.4886,54.4029,54.46,49422.0
2019-08-22 11:35:00,57.21,57.24,57.21,57.21,9804.0,54.4791,54.5076,54.4791,54.4791,9804.0
2019-08-22 11:40:00,57.23,57.23,57.19,57.21,8172.0,54.4981,54.4981,54.46,54.4791,8172.0
2019-08-22 11:45:00,57.21,57.21,57.14,57.15,7200.0,54.4791,54.4791,54.4124,54.4219,7200.0
2019-08-22 11:50:00,57.13,57.14,57.12,57.13,1700.0,54.4029,54.4124,54.3934,54.4029,1700.0
2019-08-22 11:55:00,57.15,57.17,57.12,57.15,9554.0,54.4219,54.441,54.3934,54.4219,9554.0
2019-08-22 12:00:00,57.15,57.24,57.13,57.22,7428.0,54.4219,54.5076,54.4029,54.4886,7428.0
2019-08-22 12:05:00,57.22,57.29,57.22,57.29,10872.0,54.4886,54.5553,54.4886,54.5553,10872.0
2019-08-22 12:10:00,57.28,57.28,57.27,57.27,4794.0,54.5457,54.5457,54.5362,54.5362,4794.0
2019-08-22 12:15:00,57.27,57.31,57.27,57.29,1400.0,54.5362,54.5743,54.5362,54.5553,1400.0
2019-08-22 12:20:00,57.25,57.25,57.23,57.24,2696.0,54.5172,54.5172,54.4981,54.5076,2696.0
2019-08-22 12:25:00,57.25,57.25,57.23,57.23,1024.0,54.5172,54.5172,54.4981,54.4981,1024.0
2019-08-22 12:30:00,57.23,57.27,57.2,57.2,5852.0,54.4981,54.5362,54.4696,54.4696,5852.0
2019-08-22 12:35:00,57.21,57.21,57.21,57.21,1220.0,54.4791,54.4791,54.4791,54.4791,1220.0
2019-08-22 12:40:00,57.19,57.22,57.19,57.22,8050.0,54.46,54.4886,54.46,54.4886,8050.0
2019-08-22 12:45:00,57.25,57.25,57.25,57.25,448.0,54.5172,54.5172,54.5172,54.5172,448.0
2019-08-22 12:50:00,57.25,57.3,57.25,57.3,4824.0,54.5172,54.5648,54.5172,54.5648,4824.0
2019-08-22 12:55:00,57.26,57.27,57.24,57.25,5746.0,54.5267,54.5362,54.5076,54.5172,5746.0
2019-08-22 13:00:00,57.21,57.25,57.21,57.25,9676.0,54.4791,54.5172,54.4791,54.5172,9676.0
2019-08-22 13:05:00,57.25,57.32,57.24,57.27,18458.0,54.5172,54.5838,54.5076,54.5362,18458.0
2019-08-22 13:10:00,57.28,57.3,57.28,57.3,8638.0,54.5457,54.5648,54.5457,54.5648,8638.0
2019-08-22 13:15:00,57.28,57.3,57.28,57.3,1692.0,54.5457,54.5648,54.5457,54.5648,1692.0
2019-08-22 13:20:00,57.31,57.4,57.31,57.4,26450.0,54.5743,54.66,54.5743,54.66,26450.0
2019-08-22 13:25:00,57.38,57.4,57.38,57.38,2176.0,54.641,54.66,54.641,54.641,2176.0
2019-08-22 13:30:00,57.36,57.38,57.35,57.38,9096.0,54.6219,54.641,54.6124,54.641,9096.0
2019-08-22 13:35:00,57.38,57.38,57.37,57.38,1610.0,54.641,54.641,54.6314,54.641,1610.0
2019-08-22 13:40:00,57.38,57.41,57.38,57.4,6546.0,54.641,54.6695,54.641,54.66,6546.0
2019-08-22 13:45:00,57.39,57.39,57.38,57.38,800.0,54.6505,54.6505,54.641,54.641,800.0
2019-08-22 13:50:00,57.36,57.38,57.35,57.35,2646.0,54.6219,54.641,54.6124,54.6124,2646.0
2019-08-22 13:55:00,57.35,57.37,57.33,57.34,10574.0,54.6124,54.6314,54.5933,54.6029,10574.0
2019-08-22 14:00:00,57.34,57.35,57.34,57.35,7300.0,54.6029,54.6124,54.6029,54.6124,7300.0
2019-08-22 14:05:00,57.32,57.35,57.3,57.3,3716.0,54.5838,54.6124,54.5648,54.5648,3716.0
2019-08-22 14:10:00,57.3,57.3,57.27,57.3,4944.0,54.5648,54.5648,54.5362,54.5648,4944.0
2019-08-22 14:15:00,57.32,57.33,57.32,57.33,2824.0,54.5838,54.5933,54.5838,54.5933,2824.0
2019-08-22 14:20:00,57.32,57.32,57.27,57.29,4496.0,54.5838,54.5838,54.5362,54.5553,4496.0
2019-08-22 14:25:00,57.3,57.3,57.27,57.27,2656.0,54.5648,54.5648,54.5362,54.5362,2656.0
2019-08-22 14:30:00,57.27,57.29,57.26,57.29,824.0,54.5362,54.5553,54.5267,54.5553,824.0
2019-08-22 14:35:00,57.29,57.34,57.29,57.33,3962.0,54.5553,54.6029,54.5553,54.5933,3962.0
2019-08-22 14:40:00,57.32,57.37,57.32,57.37,5304.0,54.5838,54.6314,54.5838,54.6314,5304.0
2019-08-22 14:45:00,57.38,57.42,57.37,57.37,9504.0,54.641,54.679,54.6314,54.6314,9504.0
2019-08-22 14:50:00,57.38,57.38,57.38,57.38,800.0,54.641,54.641,54.641,54.641,800.0
2019-08-22 14:55:00,57.37,57.4,57.37,57.37,8000.0,54.6314,54.66,54.6314,54.6314,8000.0
2019-08-22 15:00:00,57.37,57.37,57.35,57.37,3424.0,54.6314,54.6314,54.6124,54.6314,3424.0
2019-08-22 15:05:00,57.35,57.35,57.33,57.34,2386.0,54.6124,54.6124,54.5933,54.6029,2386.0
2019-08-22 15:10:00,57.32,57.32,57.26,57.3,8428.0,54.5838,54.5838,54.5267,54.5648,8428.0
2019-08-22 15:15:00,57.3,57.3,57.24,57.28,22586.0,54.5648,54.5648,54.5076,54.5457,22586.0
2019-08-22 15:20:00,57.27,57.28,57.27,57.28,2600.0,54.5362,54.5457,54.5362,54.5457,2600.0
2019-08-22 15:25:00,57.29,57.31,57.27,57.27,8530.0,54.5553,54.5743,54.5362,54.5362,8530.0
2019-08-22 15:30:00,57.29,57.29,57.24,57.24,5438.0,54.5553,54.5553,54.5076,54.5076,5438.0
2019-08-22 15:35:00,57.26,57.3,57.26,57.29,3424.0,54.5267,54.5648,54.5267,54.5553,3424.0
2019-08-22 15:40:00,57.29,57.31,57.29,57.3,33970.0,54.5553,54.5743,54.5553,54.5648,33970.0
2019-08-22 15:45:00,57.3,57.32,57.3,57.31,24048.0,54.5648,54.5838,54.5648,54.5743,24048.0
2019-08-22 15:50:00,57.32,57.41,57.32,57.41,43244.0,54.5838,54.6695,54.5838,54.6695,43244.0
2019-08-22 15:55:00,57.4,57.4,57.19,57.21,141672.0,54.66,54.66,54.46,54.4791,141672.0
2019-08-23 09:30:00,56.45,56.59,56.37,56.54,99574.0,53.7554,53.8887,53.6792,53.8411,99574.0
2019-08-23 09:35:00,56.52,56.56,56.32,56.33,43102.0,53.822,53.8601,53.6316,53.6411,43102.0
2019-08-23 09:40:00,56.35,56.38,56.3,56.35,39836.0,53.6601,53.6887,53.6125,53.6601,39836.0
2019-08-23 09:45:00,56.4,56.4,56.17,56.19,73526.0,53.7077,53.7077,53.4887,53.5078,73526.0
2019-08-23 09:50:00,56.18,56.22,56.05,56.18,188218.0,53.4982,53.5363,53.3744,53.4982,188218.0
2019-08-23 09:55:00,56.21,56.38,56.21,56.38,28490.0,53.5268,53.6887,53.5268,53.6887,28490.0
2019-08-23 10:00:00,56.38,56.77,56.31,56.58,55754.0,53.6887,54.0601,53.622,53.8791,55754.0
2019-08-23 10:05:00,56.58,56.72,56.49,56.49,68286.0,53.8791,54.0125,53.7934,53.7934,68286.0
2019-08-23 10:10:00,56.48,56.58,56.29,56.55,43640.0,53.7839,53.8791,53.603,53.8506,43640.0
2019-08-23 10:15:00,56.57,56.7,56.52,56.7,21122.0,53.8696,53.9934,53.822,53.9934,21122.0
2019-08-23 10:20:00,56.66,56.73,56.66,56.73,4744.0,53.9553,54.022,53.9553,54.022,4744.0
2019-08-23 10:25:00,56.7,56.7,56.62,56.65,9910.0,53.9934,53.9934,53.9172,53.9458,9910.0
2019-08-23 10:30:00,56.65,56.77,56.59,56.76,18240.0,53.9458,54.0601,53.8887,54.0506,18240.0
2019-08-23 10:35:00,56.76,56.98,56.76,56.98,31184.0,54.0506,54.2601,54.0506,54.2601,31184.0
2019-08-23 10:40:00,56.99,57.01,56.88,56.89,26812.0,54.2696,54.2886,54.1648,54.1743,26812.0
2019-08-23 10:45:00,56.88,56.88,56.76,56.79,13630.0,54.1648,54.1648,54.0506,54.0791,13630.0
2019-08-23 10:50:00,56.85,56.97,56.84,56.96,5048.0,54.1363,54.2505,54.1267,54.241,5048.0
2019-08-23 10:55:00,56.92,57.0,56.7,56.7,49804.0,54.2029,54.2791,53.9934,53.9934,49804.0
2019-08-23 11:00:00,56.77,56.82,56.06,56.28,175234.0,54.0601,54.1077,53.384,53.5935,175234.0
2019-08-23 11:05:00,56.26,56.39,55.72,55.72,139746.0,53.5744,53.6982,53.0602,53.0602,139746.0
2019-08-23 11:10:00,55.69,55.81,55.56,55.67,256750.0,53.0316,53.1459,52.9078,53.0126,256750.0
2019-08-23 11:15:00,55.66,55.9,55.58,55.82,145702.0,53.0031,53.2316,52.9269,53.1554,145702.0
2019-08-23 11:20:00,55.77,55.77,55.57,55.62,197496.0,53.1078,53.1078,52.9174,52.965,197496.0
2019-08-23 11:25:00,55.62,55.65,55.49,55.51,227370.0,52.965,52.9935,52.8412,52.8602,227370.0
2019-08-23 11:30:00,55.49,55.57,55.33,55.33,155792.0,52.8412,52.9174,52.6888,52.6888,155792.0
2019-08-23 11:35:00,55.33,55.34,55.13,55.16,162274.0,52.6888,52.6983,52.4984,52.5269,162274.0
2019-08-23 11:40:00,55.16,55.27,55.06,55.27,151502.0,52.5269,52.6317,52.4317,52.6317,151502.0
2019-08-23 11:45:00,55.26,55.29,55.2,55.22,49384.0,52.6222,52.6507,52.565,52.5841,49384.0
2019-08-23 11:50:00,55.22,55.27,55.13,55.16,54312.0,52.5841,52.6317,52.4984,52.5269,54312.0
2019-08-23 11:55:00,55.19,55.19,55.06,55.06,67606.0,52.5555,52.5555,52.4317,52.4317,67606.0
2019-08-23 12:00:00,55.06,55.16,54.97,55.14,106708.0,52.4317,52.5269,52.346,52.5079,106708.0
2019-08-23 12:05:00,55.16,55.16,55.02,55.12,42072.0,52.5269,52.5269,52.3936,52.4888,42072.0
2019-08-23 12:10:00,55.11,55.26,55.09,55.26,50314.0,52.4793,52.6222,52.4603,52.6222,50314.0
2019-08-23 12:15:00,55.25,55.33,55.25,55.33,51858.0,52.6126,52.6888,52.6126,52.6888,51858.0
2019-08-23 12:20:00,55.3,55.3,55.2,55.24,36168.0,52.6602,52.6602,52.565,52.6031,36168.0
2019-08-23 12:25:00,55.27,55.27,55.13,55.15,36218.0,52.6317,52.6317,52.4984,52.5174,36218.0
2019-08-23 12:30:00,55.14,55.37,55.13,55.35,74178.0,52.5079,52.7269,52.4984,52.7079,74178.0
2019-08-23 12:35:00,55.35,55.42,55.34,55.35,71712.0,52.7079,52.7745,52.6983,52.7079,71712.0
2019-08-23 12:40:00,55.35,55.36,55.3,55.31,42474.0,52.7079,52.7174,52.6602,52.6698,42474.0
2019-08-23 12:45:00,55.3,55.31,55.23,55.23,40098.0,52.6602,52.6698,52.5936,52.5936,40098.0
2019-08-23 12:50:00,55.23,55.27,55.15,55.16,20582.0,52.5936,52.6317,52.5174,52.5269,20582.0
2019-08-23 12:55:00,55.15,55.33,55.15,55.26,49346.0,52.5174,52.6888,52.5174,52.6222,49346.0
2019-08-23 13:00:00,55.23,55.24,55.18,55.22,13090.0,52.5936,52.6031,52.546,52.5841,13090.0
2019-08-23 13:05:00,55.21,55.22,55.13,55.14,39384.0,52.5745,52.5841,52.4984,52.5079,39384.0
2019-08-23 13:10:00,55.12,55.31,55.12,55.31,33430.0,52.4888,52.6698,52.4888,52.6698,33430.0
2019-08-23 13:15:00,55.31,55.31,55.09,55.1,23916.0,52.6698,52.6698,52.4603,52.4698,23916.0
2019-08-23 13:20:00,55.1,55.1,54.99,54.99,15140.0,52.4698,52.4698,52.365,52.365,15140.0
2019-08-23 13:25:00,54.98,55.01,54.89,54.9,88094.0,52.3555,52.3841,52.2698,52.2793,88094.0
2019-08-23 13:30:00,54.9,55.07,54.9,55.06,43790.0,52.2793,52.4412,52.2793,52.4317,43790.0
2019-08-23 13:35:00,55.1,55.13,55.04,55.12,40558.0,52.4698,52.4984,52.4127,52.4888,40558.0
2019-08-23 13:40:00,55.07,55.09,55.04,55.05,16534.0,52.4412,52.4603,52.4127,52.4222,16534.0
2019-08-23 13:45:00,55.08,55.18,55.03,55.13,31138.0,52.4508,52.546,52.4031,52.4984,31138.0
2019-08-23 13:50:00,55.11,55.19,55.08,55.19,13434.0,52.4793,52.5555,52.4508,52.5555,13434.0
2019-08-23 13:55:00,55.17,55.17,55.1,55.1,9648.0,52.5365,52.5365,52.4698,52.4698,9648.0
2019-08-23 14:00:00,55.1,55.1,55.02,55.02,38906.0,52.4698,52.4698,52.3936,52.3936,38906.0
2019-08-23 14:05:00,55.02,55.08,55.01,55.02,20206.0,52.3936,52.4508,52.3841,52.3936,20206.0
2019-08-23 14:10:00,55.02,55.02,54.97,54.97,25806.0,52.3936,52.3936,52.346,52.346,25806.0
2019-08-23 14:15:00,54.99,55.03,54.99,55.0,18828.0,52.365,52.4031,52.365,52.3746,18828.0
2019-08-23 14:20:00,55.04,55.07,55.02,55.06,13138.0,52.4127,52.4412,52.3936,52.4317,13138.0
2019-08-23 14:25:00,55.06,55.09,55.02,55.06,10028.0,52.4317,52.4603,52.3936,52.4317,10028.0
2019-08-23 14:30:00,55.08,55.13,55.06,55.09,20438.0,52.4508,52.4984,52.4317,52.4603,20438.0
2019-08-23 14:35:00,55.07,55.07,54.92,54.92,50708.0,52.4412,52.4412,52.2984,52.2984,50708.0
2019-08-23 14:40:00,54.94,54.96,54.86,54.86,37204.0,52.3174,52.3365,52.2413,52.2413,37204.0
2019-08-23 14:45:00,54.85,54.88,54.77,54.85,55834.0,52.2317,52.2603,52.1555,52.2317,55834.0
2019-08-23 14:50:00,54.84,54.95,54.81,54.92,50740.0,52.2222,52.327,52.1936,52.2984,50740.0
2019-08-23 14:55:00,54.9,55.04,54.89,55.03,29060.0,52.2793,52.4127,52.2698,52.4031,29060.0
2019-08-23 15:00:00,55.02,55.07,54.99,55.07,38862.0,52.3936,52.4412,52.365,52.4412,38862.0
2019-08-23 15:05:00,55.05,55.19,55.05,55.09,25274.0,52.4222,52.5555,52.4222,52.4603,25274.0
2019-08-23 15:10:00,55.08,55.1,54.91,54.95,25596.0,52.4508,52.4698,52.2889,52.327,25596.0
2019-08-23 15:15:00,54.94,55.06,54.94,54.99,57292.0,52.3174,52.4317,52.3174,52.365,57292.0
2019-08-23 15:20:00,55.01,55.02,54.96,54.98,21618.0,52.3841,52.3936,52.3365,52.3555,21618.0
2019-08-23 15:25:00,54.98,54.99,54.93,54.95,39036.0,52.3555,52.365,52.3079,52.327,39036.0
2019-08-23 15:30:00,54.92,54.97,54.91,54.91,66096.0,52.2984,52.346,52.2889,52.2889,66096.0
2019-08-23 15:35:00,54.91,54.92,54.87,54.92,81058.0,52.2889,52.2984,52.2508,52.2984,81058.0
2019-08-23 15:40:00,54.92,54.97,54.9,54.93,81844.0,52.2984,52.346,52.2793,52.3079,81844.0
2019-08-23 15:45:00,54.93,54.99,54.84,54.84,74772.0,52.3079,52.365,52.2222,52.2222,74772.0
2019-08-23 15:50:00,54.82,54.87,54.77,54.77,145038.0,52.2032,52.2508,52.1555,52.1555,145038.0
2019-08-23 15:55:00,54.77,54.86,54.65,54.85,356146.0,52.1555,52.2413,52.0413,52.2317,356146.0
2019-08-26 09:30:00,55.69,55.79,55.47,55.58,158602.0,53.0316,53.1269,52.8221,52.9269,158602.0
2019-08-26 09:35:00,55.54,55.61,55.34,55.46,43604.0,52.8888,52.9555,52.6983,52.8126,43604.0
2019-08-26 09:40:00,55.47,55.53,55.36,55.38,101474.0,52.8221,52.8793,52.7174,52.7364,101474.0
2019-08-26 09:45:00,55.37,55.43,55.26,55.29,29192.0,52.7269,52.784,52.6222,52.6507,29192.0
2019-08-26 09:50:00,55.28,55.43,55.28,55.35,46640.0,52.6412,52.784,52.6412,52.7079,46640.0
2019-08-26 09:55:00,55.38,55.53,55.38,55.53,16954.0,52.7364,52.8793,52.7364,52.8793,16954.0
2019-08-26 10:00:00,55.52,55.63,55.48,55.49,25488.0,52.8697,52.9745,52.8317,52.8412,25488.0
2019-08-26 10:05:00,55.5,55.5,55.37,55.37,25470.0,52.8507,52.8507,52.7269,52.7269,25470.0
2019-08-26 10:10:00,55.35,55.39,55.25,55.34,30176.0,52.7079,52.746,52.6126,52.6983,30176.0
2019-08-26 10:15:00,55.33,55.36,55.23,55.29,18714.0,52.6888,52.7174,52.5936,52.6507,18714.0
2019-08-26 10:20:00,55.38,55.38,55.31,55.33,14808.0,52.7364,52.7364,52.6698,52.6888,14808.0
2019-08-26 10:25:00,55.31,55.45,55.27,55.39,17190.0,52.6698,52.8031,52.6317,52.746,17190.0
2019-08-26 10:30:00,55.36,55.4,55.26,55.37,36512.0,52.7174,52.7555,52.6222,52.7269,36512.0
2019-08-26 10:35:00,55.36,55.4,55.3,55.38,19634.0,52.7174,52.7555,52.6602,52.7364,19634.0
2019-08-26 10:40:00,55.35,55.38,55.25,55.35,13852.0,52.7079,52.7364,52.6126,52.7079,13852.0
2019-08-26 10:45:00,55.31,55.48,55.3,55.44,48002.0,52.6698,52.8317,52.6602,52.7936,48002.0
2019-08-26 10:50:00,55.43,55.46,55.38,55.41,26590.0,52.784,52.8126,52.7364,52.765,26590.0
2019-08-26 10:55:00,55.38,55.38,55.32,55.38,27662.0,52.7364,52.7364,52.6793,52.7364,27662.0
2019-08-26 11:00:00,55.38,55.47,55.36,55.44,11294.0,52.7364,52.8221,52.7174,52.7936,11294.0
2019-08-26 11:05:00,55.45,55.49,55.43,55.49,39868.0,52.8031,52.8412,52.784,52.8412,39868.0
2019-08-26 11:10:00,55.46,55.59,55.41,55.53,30804.0,52.8126,52.9364,52.765,52.8793,30804.0
2019-08-26 11:15:00,55.55,55.56,55.44,55.46,20168.0,52.8983,52.9078,52.7936,52.8126,20168.0
2019-08-26 11:20:00,55.47,55.51,55.45,55.49,7560.0,52.8221,52.8602,52.8031,52.8412,7560.0
2019-08-26 11:25:00,55.51,55.52,55.47,55.49,12000.0,52.8602,52.8697,52.8221,52.8412,12000.0
2019-08-26 11:30:00,55.51,55.52,55.43,55.46,15096.0,52.8602,52.8697,52.784,52.8126,15096.0
2019-08-26 11:35:00,55.46,55.52,55.46,55.52,11992.0,52.8126,52.8697,52.8126,52.8697,11992.0
2019-08-26 11:40:00,55.52,55.52,55.44,55.44,5940.0,52.8697,52.8697,52.7936,52.7936,5940.0
2019-08-26 11:45:00,55.41,55.45,55.37,55.45,11232.0,52.765,52.8031,52.7269,52.8031,11232.0
2019-08-26 11:50:00,55.46,55.46,55.41,55.41,3824.0,52.8126,52.8126,52.765,52.765,3824.0
2019-08-26 11:55:00,55.42,55.48,55.41,55.48,2800.0,52.7745,52.8317,52.765,52.8317,2800.0
2019-08-26 12:00:00,55.46,55.47,55.44,55.47,3200.0,52.8126,52.8221,52.7936,52.8221,3200.0
2019-08-26 12:05:00,55.45,55.55,55.45,55.55,2400.0,52.8031,52.8983,52.8031,52.8983,2400.0
2019-08-26 12:10:00,55.54,55.54,55.49,55.49,2400.0,52.8888,52.8888,52.8412,52.8412,2400.0
2019-08-26 12:15:00,55.47,55.47,55.43,55.43,3400.0,52.8221,52.8221,52.784,52.784,3400.0
2019-08-26 12:20:00,55.43,55.65,55.43,55.63,27554.0,52.784,52.9935,52.784,52.9745,27554.0
2019-08-26 12:25:00,55.63,55.66,55.57,55.57,21832.0,52.9745,53.0031,52.9174,52.9174,21832.0
2019-08-26 12:30:00,55.58,55.58,55.52,55.52,3200.0,52.9269,52.9269,52.8697,52.8697,3200.0
2019-08-26 12:35:00,55.52,55.52,55.48,55.49,6200.0,52.8697,52.8697,52.8317,52.8412,6200.0
2019-08-26 12:40:00,55.49,55.49,55.47,55.49,6510.0,52.8412,52.8412,52.8221,52.8412,6510.0
2019-08-26 12:45:00,55.5,55.52,55.47,55.51,4000.0,52.8507,52.8697,52.8221,52.8602,4000.0
2019-08-26 12:50:00,55.49,55.51,55.47,55.48,3784.0,52.8412,52.8602,52.8221,52.8317,3784.0
2019-08-26 12:55:00,55.51,55.52,55.51,55.52,1600.0,52.8602,52.8697,52.8602,52.8697,1600.0
2019-08-26 13:00:00,55.51,55.54,55.51,55.51,4600.0,52.8602,52.8888,52.8602,52.8602,4600.0
2019-08-26 13:05:00,55.53,55.53,55.49,55.52,2800.0,52.8793,52.8793,52.8412,52.8697,2800.0
2019-08-26 13:10:00,55.54,55.54,55.44,55.46,7600.0,52.8888,52.8888,52.7936,52.8126,7600.0
2019-08-26 13:15:00,55.45,55.47,55.44,55.45,2400.0,52.8031,52.8221,52.7936,52.8031,2400.0
2019-08-26 13:20:00,55.45,55.46,55.44,55.46,8542.0,52.8031,52.8126,52.7936,52.8126,8542.0
2019-08-26 13:25:00,55.46,55.48,55.45,55.46,7102.0,52.8126,52.8317,52.8031,52.8126,7102.0
2019-08-26 13:30:00,55.46,55.46,55.41,55.43,4604.0,52.8126,52.8126,52.765,52.784,4604.0
2019-08-26 13:35:00,55.44,55.47,55.43,55.44,13794.0,52.7936,52.8221,52.784,52.7936,13794.0
2019-08-26 13:40:00,55.43,55.44,55.41,55.42,4600.0,52.784,52.7936,52.765,52.7745,4600.0
2019-08-26 13:45:00,55.43,55.46,55.43,55.46,5624.0,52.784,52.8126,52.784,52.8126,5624.0
2019-08-26 13:50:00,55.46,55.46,55.42,55.43,3800.0,52.8126,52.8126,52.7745,52.784,3800.0
2019-08-26 13:55:00,55.42,55.43,55.4,55.42,6008.0,52.7745,52.784,52.7555,52.7745,6008.0
2019-08-26 14:00:00,55.43,55.43,55.32,55.35,4800.0,52.784,52.784,52.6793,52.7079,4800.0
2019-08-26 14:05:00,55.35,55.36,55.33,55.35,7968.0,52.7079,52.7174,52.6888,52.7079,7968.0
2019-08-26 14:10:00,55.35,55.35,55.3,55.31,7896.0,52.7079,52.7079,52.6602,52.6698,7896.0
2019-08-26 14:15:00,55.31,55.35,55.31,55.32,11198.0,52.6698,52.7079,52.6698,52.6793,11198.0
2019-08-26 14:20:00,55.33,55.35,55.31,55.34,13722.0,52.6888,52.7079,52.6698,52.6983,13722.0
2019-08-26 14:25:00,55.34,55.34,55.31,55.33,8994.0,52.6983,52.6983,52.6698,52.6888,8994.0
2019-08-26 14:30:00,55.33,55.41,55.32,55.35,13938.0,52.6888,52.765,52.6793,52.7079,13938.0
2019-08-26 14:35:00,55.35,55.41,55.35,55.39,6800.0,52.7079,52.765,52.7079,52.746,6800.0
2019-08-26 14:40:00,55.4,55.41,55.36,55.36,13912.0,52.7555,52.765,52.7174,52.7174,13912.0
2019-08-26 14:45:00,55.36,55.38,55.34,55.34,11374.0,52.7174,52.7364,52.6983,52.6983,11374.0
2019-08-26 14:50:00,55.35,55.37,55.32,55.33,20132.0,52.7079,52.7269,52.6793,52.6888,20132.0
2019-08-26 14:55:00,55.34,55.34,55.3,55.34,6400.0,52.6983,52.6983,52.6602,52.6983,6400.0
2019-08-26 15:00:00,55.34,55.46,55.34,55.41,37176.0,52.6983,52.8126,52.6983,52.765,37176.0
2019-08-26 15:05:00,55.41,55.41,55.31,55.33,11072.0,52.765,52.765,52.6698,52.6888,11072.0
2019-08-26 15:10:00,55.34,55.39,55.33,55.38,15240.0,52.6983,52.746,52.6888,52.7364,15240.0
2019-08-26 15:15:00,55.38,55.43,55.36,55.38,12996.0,52.7364,52.784,52.7174,52.7364,12996.0
2019-08-26 15:20:00,55.38,55.38,55.32,55.34,14380.0,52.7364,52.7364,52.6793,52.6983,14380.0
2019-08-26 15:25:00,55.34,55.34,55.27,55.29,19738.0,52.6983,52.6983,52.6317,52.6507,19738.0
2019-08-26 15:30:00,55.29,55.35,55.28,55.29,29910.0,52.6507,52.7079,52.6412,52.6507,29910.0
2019-08-26 15:35:00,55.29,55.31,55.24,55.26,24562.0,52.6507,52.6698,52.6031,52.6222,24562.0
2019-08-26 15:40:00,55.24,55.26,55.23,55.24,14524.0,52.6031,52.6222,52.5936,52.6031,14524.0
2019-08-26 15:45:00,55.24,55.26,55.22,55.23,25556.0,52.6031,52.6222,52.5841,52.5936,25556.0
2019-08-26 15:50:00,55.23,55.34,55.23,55.31,54648.0,52.5936,52.6983,52.5936,52.6698,54648.0
2019-08-26 15:55:00,55.32,55.42,55.27,55.42,81680.0,52.6793,52.7745,52.6317,52.7745,81680.0
2019-08-27 09:30:00,55.85,55.87,55.74,55.87,22058.0,53.184,53.203,53.0792,53.203,22058.0
2019-08-27 09:35:00,55.87,56.03,55.87,55.95,19628.0,53.203,53.3554,53.203,53.2792,19628.0
2019-08-27 09:40:00,55.99,55.99,55.84,55.89,48358.0,53.3173,53.3173,53.1745,53.2221,48358.0
2019-08-27 09:45:00,55.9,56.02,55.86,55.95,22208.0,53.2316,53.3459,53.1935,53.2792,22208.0
2019-08-27 09:50:00,55.83,55.84,55.74,55.78,9000.0,53.1649,53.1745,53.0792,53.1173,9000.0
2019-08-27 09:55:00,55.8,55.82,55.77,55.8,6296.0,53.1364,53.1554,53.1078,53.1364,6296.0
2019-08-27 10:00:00,55.81,55.87,55.77,55.78,6084.0,53.1459,53.203,53.1078,53.1173,6084.0
2019-08-27 10:05:00,55.77,55.81,55.68,55.71,8200.0,53.1078,53.1459,53.0221,53.0507,8200.0
2019-08-27 10:10:00,55.69,55.72,55.63,55.63,12750.0,53.0316,53.0602,52.9745,52.9745,12750.0
2019-08-27 10:15:00,55.7,55.73,55.67,55.73,36308.0,53.0412,53.0697,53.0126,53.0697,36308.0
2019-08-27 10:20:00,55.74,55.8,55.6,55.62,13744.0,53.0792,53.1364,52.9459,52.965,13744.0
2019-08-27 10:25:00,55.6,55.66,55.59,55.63,13390.0,52.9459,53.0031,52.9364,52.9745,13390.0
2019-08-27 10:30:00,55.63,55.69,55.63,55.66,6940.0,52.9745,53.0316,52.9745,53.0031,6940.0
2019-08-27 10:35:00,55.66,55.67,55.62,55.62,5170.0,53.0031,53.0126,52.965,52.965,5170.0
2019-08-27 10:40:00,55.65,55.68,55.63,55.68,10200.0,52.9935,53.0221,52.9745,53.0221,10200.0
2019-08-27 10:45:00,55.7,55.71,55.55,55.56,8400.0,53.0412,53.0507,52.8983,52.9078,8400.0
2019-08-27 10:50:00,55.58,55.58,55.54,55.56,7802.0,52.9269,52.9269,52.8888,52.9078,7802.0
2019-08-27 10:55:00,55.57,55.6,55.52,55.52,17532.0,52.9174,52.9459,52.8697,52.8697,17532.0
2019-08-27 11:00:00,55.55,55.65,55.53,55.65,15916.0,52.8983,52.9935,52.8793,52.9935,15916.0
2019-08-27 11:05:00,55.63,55.63,55.52,55.56,8830.0,52.9745,52.9745,52.8697,52.9078,8830.0
2019-08-27 11:10:00,55.52,55.52,55.44,55.46,13490.0,52.8697,52.8697,52.7936,52.8126,13490.0
2019-08-27 11:15:00,55.46,55.46,55.26,55.26,31342.0,52.8126,52.8126,52.6222,52.6222,31342.0
2019-08-27 11:20:00,55.24,55.35,55.23,55.3,11066.0,52.6031,52.7079,52.5936,52.6602,11066.0
2019-08-27 11:25:00,55.28,55.31,55.26,55.26,5448.0,52.6412,52.6698,52.6222,52.6222,5448.0
2019-08-27 11:30:00,55.22,55.33,55.22,55.33,6272.0,52.5841,52.6888,52.5841,52.6888,6272.0
2019-08-27 11:35:00,55.34,55.38,55.32,55.33,27792.0,52.6983,52.7364,52.6793,52.6888,27792.0
2019-08-27 11:40:00,55.33,55.34,55.29,55.32,25798.0,52.6888,52.6983,52.6507,52.6793,25798.0
2019-08-27 11:45:00,55.38,55.43,55.33,55.41,24370.0,52.7364,52.784,52.6888,52.765,24370.0
2019-08-27 11:50:00,55.43,55.43,55.38,55.41,11666.0,52.784,52.784,52.7364,52.765,11666.0
2019-08-27 11:55:00,55.41,55.41,55.29,55.33,8600.0,52.765,52.765,52.6507,52.6888,8600.0
2019-08-27 12:00:00,55.32,55.37,55.24,55.24,5734.0,52.6793,52.7269,52.6031,52.6031,5734.0
2019-08-27 12:05:00,55.22,55.24,55.2,55.24,12526.0,52.5841,52.6031,52.565,52.6031,12526.0
2019-08-27 12:10:00,55.25,55.27,55.21,55.27,12496.0,52.6126,52.6317,52.5745,52.6317,12496.0
2019-08-27 12:15:00,55.29,55.29,55.21,55.22,8798.0,52.6507,52.6507,52.5745,52.5841,8798.0
2019-08-27 12:20:00,55.22,55.26,55.19,55.22,44712.0,52.5841,52.6222,52.5555,52.5841,44712.0
2019-08-27 12:25:00,55.23,55.27,55.23,55.26,30880.0,52.5936,52.6317,52.5936,52.6222,30880.0
2019-08-27 12:30:00,55.25,55.28,55.11,55.16,51188.0,52.6126,52.6412,52.4793,52.5269,51188.0
2019-08-27 12:35:00,55.15,55.19,55.1,55.1,12928.0,52.5174,52.5555,52.4698,52.4698,12928.0
2019-08-27 12:40:00,55.12,55.16,55.06,55.12,24896.0,52.4888,52.5269,52.4317,52.4888,24896.0
2019-08-27 12:45:00,55.12,55.15,55.1,55.15,17516.0,52.4888,52.5174,52.4698,52.5174,17516.0
2019-08-27 12:50:00,55.15,55.15,55.0,55.06,22494.0,52.5174,52.5174,52.3746,52.4317,22494.0
2019-08-27 12:55:00,55.05,55.08,55.05,55.06,3210.0,52.4222,52.4508,52.4222,52.4317,3210.0
2019-08-27 13:00:00,55.02,55.09,54.99,55.07,12200.0,52.3936,52.4603,52.365,52.4412,12200.0
2019-08-27 13:05:00,55.02,55.12,55.02,55.07,11406.0,52.3936,52.4888,52.3936,52.4412,11406.0
2019-08-27 13:10:00,55.06,55.06,55.0,55.0,6108.0,52.4317,52.4317,52.3746,52.3746,6108.0
2019-08-27 13:15:00,55.0,55.04,54.98,55.04,1400.0,52.3746,52.4127,52.3555,52.4127,1400.0
2019-08-27 13:20:00,55.04,55.05,55.01,55.02,5796.0,52.4127,52.4222,52.3841,52.3936,5796.0
2019-08-27 13:25:00,55.06,55.13,55.06,55.12,9400.0,52.4317,52.4984,52.4317,52.4888,9400.0
2019-08-27 13:30:00,55.08,55.13,55.08,55.13,3544.0,52.4508,52.4984,52.4508,52.4984,3544.0
2019-08-27 13:35:00,55.13,55.38,55.13,55.3,57218.0,52.4984,52.7364,52.4984,52.6602,57218.0
2019-08-27 13:40:00,55.33,55.36,55.3,55.36,2400.0,52.6888,52.7174,52.6602,52.7174,2400.0
2019-08-27 13:45:00,55.35,55.38,55.34,55.38,15924.0,52.7079,52.7364,52.6983,52.7364,15924.0
2019-08-27 13:50:00,55.38,55.4,55.37,55.37,9968.0,52.7364,52.7555,52.7269,52.7269,9968.0
2019-08-27 13:55:00,55.37,55.42,55.35,55.42,7688.0,52.7269,52.7745,52.7079,52.7745,7688.0
2019-08-27 14:00:00,55.41,55.47,55.41,55.41,12886.0,52.765,52.8221,52.765,52.765,12886.0
2019-08-27 14:05:00,55.42,55.44,55.35,55.36,10920.0,52.7745,52.7936,52.7079,52.7174,10920.0
2019-08-27 14:10:00,55.37,55.37,55.29,55.29,3200.0,52.7269,52.7269,52.6507,52.6507,3200.0
2019-08-27 14:15:00,55.3,55.31,55.29,55.31,6046.0,52.6602,52.6698,52.6507,52.6698,6046.0
2019-08-27 14:20:00,55.31,55.35,55.31,55.32,18984.0,52.6698,52.7079,52.6698,52.6793,18984.0
2019-08-27 14:25:00,55.33,55.33,55.26,55.28,28194.0,52.6888,52.6888,52.6222,52.6412,28194.0
2019-08-27 14:30:00,55.27,55.27,55.22,55.24,20492.0,52.6317,52.6317,52.5841,52.6031,20492.0
2019-08-27 14:35:00,55.25,55.25,55.22,55.24,10674.0,52.6126,52.6126,52.5841,52.6031,10674.0
2019-08-27 14:40:00,55.23,55.28,55.2,55.27,3124.0,52.5936,52.6412,52.565,52.6317,3124.0
2019-08-27 14:45:00,55.26,55.32,55.23,55.32,9800.0,52.6222,52.6793,52.5936,52.6793,9800.0
2019-08-27 14:50:00,55.31,55.45,55.31,55.44,8376.0,52.6698,52.8031,52.6698,52.7936,8376.0
2019-08-27 14:55:00,55.42,55.43,55.4,55.4,12846.0,52.7745,52.784,52.7555,52.7555,12846.0
2019-08-27 15:00:00,55.4,55.52,55.39,55.5,33102.0,52.7555,52.8697,52.746,52.8507,33102.0
2019-08-27 15:05:00,55.51,55.51,55.47,55.48,1358.0,52.8602,52.8602,52.8221,52.8317,1358.0
2019-08-27 15:10:00,55.4,55.41,55.35,55.38,11800.0,52.7555,52.765,52.7079,52.7364,11800.0
2019-08-27 15:15:00,55.38,55.38,55.34,55.37,32412.0,52.7364,52.7364,52.6983,52.7269,32412.0
2019-08-27 15:20:00,55.35,55.35,55.3,55.31,14758.0,52.7079,52.7079,52.6602,52.6698,14758.0
2019-08-27 15:25:00,55.3,55.32,55.28,55.3,8706.0,52.6602,52.6793,52.6412,52.6602,8706.0
2019-08-27 15:30:00,55.3,55.3,55.24,55.27,16320.0,52.6602,52.6602,52.6031,52.6317,16320.0
2019-08-27 15:35:00,55.26,55.32,55.24,55.31,14092.0,52.6222,52.6793,52.6031,52.6698,14092.0
2019-08-27 15:40:00,55.33,55.35,55.3,55.31,15096.0,52.6888,52.7079,52.6602,52.6698,15096.0
2019-08-27 15:45:00,55.3,55.39,55.3,55.37,24108.0,52.6602,52.746,52.6602,52.7269,24108.0
2019-08-27 15:50:00,55.37,55.38,55.23,55.24,33586.0,52.7269,52.7364,52.5936,52.6031,33586.0
2019-08-27 15:55:00,55.23,55.34,55.22,55.27,68300.0,52.5936,52.6983,52.5841,52.6317,68300.0
2019-08-28 09:30:00,55.01,55.06,54.69,54.73,64960.0,52.3841,52.4317,52.0794,52.1175,64960.0
2019-08-28 09:35:00,54.74,54.82,54.63,54.77,174772.0,52.127,52.2032,52.0222,52.1555,174772.0
2019-08-28 09:40:00,54.78,54.88,54.69,54.88,28134.0,52.1651,52.2603,52.0794,52.2603,28134.0
2019-08-28 09:45:00,54.88,54.89,54.8,54.89,15200.0,52.2603,52.2698,52.1841,52.2698,15200.0
2019-08-28 09:50:00,54.95,55.09,54.95,55.05,30210.0,52.327,52.4603,52.327,52.4222,30210.0
2019-08-28 09:55:00,55.04,55.13,54.99,54.99,24772.0,52.4127,52.4984,52.365,52.365,24772.0
2019-08-28 10:00:00,54.99,55.13,54.97,55.02,12924.0,52.365,52.4984,52.346,52.3936,12924.0
2019-08-28 10:05:00,55.08,55.16,55.05,55.13,11516.0,52.4508,52.5269,52.4222,52.4984,11516.0
2019-08-28 10:10:00,55.17,55.17,55.05,55.05,17974.0,52.5365,52.5365,52.4222,52.4222,17974.0
2019-08-28 10:15:00,55.05,55.05,55.01,55.01,1200.0,52.4222,52.4222,52.3841,52.3841,1200.0
2019-08-28 10:20:00,54.96,55.01,54.96,55.01,5400.0,52.3365,52.3841,52.3365,52.3841,5400.0
2019-08-28 10:25:00,55.05,55.09,55.04,55.06,17670.0,52.4222,52.4603,52.4127,52.4317,17670.0
2019-08-28 10:30:00,55.09,55.18,55.09,55.13,17816.0,52.4603,52.546,52.4603,52.4984,17816.0
2019-08-28 10:35:00,55.13,55.22,55.13,55.2,19468.0,52.4984,52.5841,52.4984,52.565,19468.0
2019-08-28 10:40:00,55.19,55.28,55.17,55.25,110376.0,52.5555,52.6412,52.5365,52.6126,110376.0
2019-08-28 10:45:00,55.23,55.24,55.2,55.21,49914.0,52.5936,52.6031,52.565,52.5745,49914.0
2019-08-28 10:50:00,55.22,55.3,55.2,55.26,5682.0,52.5841,52.6602,52.565,52.6222,5682.0
2019-08-28 10:55:00,55.28,55.28,55.22,55.23,10600.0,52.6412,52.6412,52.5841,52.5936,10600.0
2019-08-28 11:00:00,55.19,55.21,55.17,55.21,12086.0,52.5555,52.5745,52.5365,52.5745,12086.0
2019-08-28 11:05:00,55.2,55.24,55.16,55.2,18966.0,52.565,52.6031,52.5269,52.565,18966.0
2019-08-28 11:10:00,55.22,55.25,55.2,55.23,4816.0,52.5841,52.6126,52.565,52.5936,4816.0
2019-08-28 11:15:00,55.23,55.27,55.21,55.24,21482.0,52.5936,52.6317,52.5745,52.6031,21482.0
2019-08-28 11:20:00,55.25,55.44,55.25,55.41,32850.0,52.6126,52.7936,52.6126,52.765,32850.0
2019-08-28 11:25:00,55.41,55.5,55.4,55.5,6534.0,52.765,52.8507,52.7555,52.8507,6534.0
2019-08-28 11:30:00,55.49,55.52,55.48,55.49,5026.0,52.8412,52.8697,52.8317,52.8412,5026.0
2019-08-28 11:35:00,55.52,55.63,55.51,55.63,143772.0,52.8697,52.9745,52.8602,52.9745,143772.0
2019-08-28 11:40:00,55.62,55.67,55.62,55.63,18360.0,52.965,53.0126,52.965,52.9745,18360.0
2019-08-28 11:45:00,55.65,55.66,55.58,55.58,14016.0,52.9935,53.0031,52.9269,52.9269,14016.0
2019-08-28 11:50:00,55.59,55.65,55.58,55.64,10368.0,52.9364,52.9935,52.9269,52.984,10368.0
2019-08-28 11:55:00,55.63,55.63,55.58,55.6,11300.0,52.9745,52.9745,52.9269,52.9459,11300.0
2019-08-28 12:00:00,55.6,55.6,55.57,55.59,4120.0,52.9459,52.9459,52.9174,52.9364,4120.0
2019-08-28 12:05:00,55.6,55.63,55.58,55.58,8624.0,52.9459,52.9745,52.9269,52.9269,8624.0
2019-08-28 12:10:00,55.58,55.58,55.55,55.57,6648.0,52.9269,52.9269,52.8983,52.9174,6648.0
2019-08-28 12:15:00,55.58,55.63,55.58,55.63,6924.0,52.9269,52.9745,52.9269,52.9745,6924.0
2019-08-28 12:20:00,55.63,55.63,55.6,55.6,684.0,52.9745,52.9745,52.9459,52.9459,684.0
2019-08-28 12:25:00,55.6,55.6,55.6,55.6,2800.0,52.9459,52.9459,52.9459,52.9459,2800.0
2019-08-28 12:30:00,55.6,55.64,55.6,55.63,22012.0,52.9459,52.984,52.9459,52.9745,22012.0
2019-08-28 12:35:00,55.63,55.63,55.57,55.58,6200.0,52.9745,52.9745,52.9174,52.9269,6200.0
2019-08-28 12:40:00,55.58,55.6,55.57,55.57,5564.0,52.9269,52.9459,52.9174,52.9174,5564.0
2019-08-28 12:45:00,55.56,55.58,55.56,55.58,4424.0,52.9078,52.9269,52.9078,52.9269,4424.0
2019-08-28 12:50:00,55.58,55.67,55.58,55.66,5600.0,52.9269,53.0126,52.9269,53.0031,5600.0
2019-08-28 12:55:00,55.65,55.66,55.63,55.65,21996.0,52.9935,53.0031,52.9745,52.9935,21996.0
2019-08-28 13:00:00,55.65,55.65,55.59,55.61,2000.0,52.9935,52.9935,52.9364,52.9555,2000.0
2019-08-28 13:05:00,55.61,55.61,55.55,55.55,4202.0,52.9555,52.9555,52.8983,52.8983,4202.0
2019-08-28 13:10:00,55.53,55.54,55.45,55.49,59116.0,52.8793,52.8888,52.8031,52.8412,59116.0
2019-08-28 13:15:00,55.48,55.52,55.48,55.52,11094.0,52.8317,52.8697,52.8317,52.8697,11094.0
2019-08-28 13:20:00,55.52,55.57,55.52,55.56,7600.0,52.8697,52.9174,52.8697,52.9078,7600.0
2019-08-28 13:25:00,55.54,55.58,55.54,55.58,1600.0,52.8888,52.9269,52.8888,52.9269,1600.0
2019-08-28 13:30:00,55.58,55.6,55.55,55.6,8400.0,52.9269,52.9459,52.8983,52.9459,8400.0
2019-08-28 13:35:00,55.62,55.64,55.6,55.63,2490.0,52.965,52.984,52.9459,52.9745,2490.0
2019-08-28 13:40:00,55.63,55.66,55.63,55.65,15696.0,52.9745,53.0031,52.9745,52.9935,15696.0
2019-08-28 13:45:00,55.65,55.7,55.65,55.7,6708.0,52.9935,53.0412,52.9935,53.0412,6708.0
2019-08-28 13:50:00,55.66,55.66,55.63,55.63,3944.0,53.0031,53.0031,52.9745,52.9745,3944.0
2019-08-28 13:55:00,55.64,55.65,55.6,55.62,7612.0,52.984,52.9935,52.9459,52.965,7612.0
2019-08-28 14:00:00,55.63,55.65,55.6,55.6,3024.0,52.9745,52.9935,52.9459,52.9459,3024.0
2019-08-28 14:05:00,55.62,55.62,55.59,55.61,7000.0,52.965,52.965,52.9364,52.9555,7000.0
2019-08-28 14:10:00,55.6,55.63,55.59,55.6,5330.0,52.9459,52.9745,52.9364,52.9459,5330.0
2019-08-28 14:15:00,55.6,55.62,55.6,55.62,4072.0,52.9459,52.965,52.9459,52.965,4072.0
2019-08-28 14:20:00,55.63,55.63,55.58,55.59,6300.0,52.9745,52.9745,52.9269,52.9364,6300.0
2019-08-28 14:25:00,55.6,55.6,55.58,55.59,7108.0,52.9459,52.9459,52.9269,52.9364,7108.0
2019-08-28 14:30:00,55.58,55.63,55.57,55.63,13488.0,52.9269,52.9745,52.9174,52.9745,13488.0
2019-08-28 14:35:00,55.66,55.66,55.6,55.6,17252.0,53.0031,53.0031,52.9459,52.9459,17252.0
2019-08-28 14:40:00,55.62,55.63,55.59,55.59,3160.0,52.965,52.9745,52.9364,52.9364,3160.0
2019-08-28 14:45:00,55.6,55.68,55.6,55.65,14440.0,52.9459,53.0221,52.9459,52.9935,14440.0
2019-08-28 14:50:00,55.66,55.69,55.66,55.69,12730.0,53.0031,53.0316,53.0031,53.0316,12730.0
2019-08-28 14:55:00,55.67,55.69,55.66,55.69,10128.0,53.0126,53.0316,53.0031,53.0316,10128.0
2019-08-28 15:00:00,55.69,55.69,55.66,55.67,16700.0,53.0316,53.0316,53.0031,53.0126,16700.0
2019-08-28 15:05:00,55.67,55.68,55.66,55.66,8240.0,53.0126,53.0221,53.0031,53.0031,8240.0
2019-08-28 15:10:00,55.67,55.68,55.63,55.65,13198.0,53.0126,53.0221,52.9745,52.9935,13198.0
2019-08-28 15:15:00,55.65,55.73,55.65,55.73,22170.0,52.9935,53.0697,52.9935,53.0697,22170.0
2019-08-28 15:20:00,55.72,55.72,55.6,55.6,11174.0,53.0602,53.0602,52.9459,52.9459,11174.0
2019-08-28 15:25:00,55.6,55.6,55.58,55.6,3200.0,52.9459,52.9459,52.9269,52.9459,3200.0
2019-08-28 15:30:00,55.57,55.6,55.52,55.59,9520.0,52.9174,52.9459,52.8697,52.9364,9520.0
2019-08-28 15:35:00,55.6,55.62,55.59,55.62,8090.0,52.9459,52.965,52.9364,52.965,8090.0
2019-08-28 15:40:00,55.6,55.62,55.57,55.59,17100.0,52.9459,52.965,52.9174,52.9364,17100.0
2019-08-28 15:45:00,55.6,55.64,55.6,55.6,16640.0,52.9459,52.984,52.9459,52.9459,16640.0
2019-08-28 15:50:00,55.63,55.64,55.58,55.62,18358.0,52.9745,52.984,52.9269,52.965,18358.0
2019-08-28 15:55:00,55.6,55.65,55.6,55.63,45926.0,52.9459,52.9935,52.9459,52.9745,45926.0
2019-08-29 09:30:00,56.59,56.98,56.55,56.96,238484.0,53.8887,54.2601,53.8506,54.241,238484.0
2019-08-29 09:35:00,56.95,56.99,56.88,56.94,146198.0,54.2315,54.2696,54.1648,54.222,146198.0
2019-08-29 09:40:00,56.92,56.98,56.81,56.88,101278.0,54.2029,54.2601,54.0982,54.1648,101278.0
2019-08-29 09:45:00,56.89,56.98,56.89,56.95,110112.0,54.1743,54.2601,54.1743,54.2315,110112.0
2019-08-29 09:50:00,56.95,57.05,56.9,57.03,84890.0,54.2315,54.3267,54.1839,54.3077,84890.0
2019-08-29 09:55:00,57.03,57.05,56.99,57.05,63242.0,54.3077,54.3267,54.2696,54.3267,63242.0
2019-08-29 10:00:00,57.02,57.02,56.92,56.97,55846.0,54.2981,54.2981,54.2029,54.2505,55846.0
2019-08-29 10:05:00,56.96,57.1,56.96,57.1,29368.0,54.241,54.3743,54.241,54.3743,29368.0
2019-08-29 10:10:00,57.09,57.09,56.88,56.96,30100.0,54.3648,54.3648,54.1648,54.241,30100.0
2019-08-29 10:15:00,56.96,57.01,56.9,57.01,44374.0,54.241,54.2886,54.1839,54.2886,44374.0
2019-08-29 10:20:00,57.01,57.08,56.98,57.06,14998.0,54.2886,54.3553,54.2601,54.3362,14998.0
2019-08-29 10:25:00,57.04,57.05,57.0,57.05,30638.0,54.3172,54.3267,54.2791,54.3267,30638.0
2019-08-29 10:30:00,57.06,57.06,56.96,57.03,49796.0,54.3362,54.3362,54.241,54.3077,49796.0
2019-08-29 10:35:00,57.02,57.06,56.6,56.8,98896.0,54.2981,54.3362,53.8982,54.0886,98896.0
2019-08-29 10:40:00,56.77,56.91,56.77,56.81,23668.0,54.0601,54.1934,54.0601,54.0982,23668.0
2019-08-29 10:45:00,56.79,56.79,56.72,56.77,6486.0,54.0791,54.0791,54.0125,54.0601,6486.0
2019-08-29 10:50:00,56.8,56.88,56.8,56.87,16858.0,54.0886,54.1648,54.0886,54.1553,16858.0
2019-08-29 10:55:00,56.87,56.93,56.84,56.91,16336.0,54.1553,54.2124,54.1267,54.1934,16336.0
2019-08-29 11:00:00,56.93,56.93,56.88,56.88,11340.0,54.2124,54.2124,54.1648,54.1648,11340.0
2019-08-29 11:05:00,56.88,56.92,56.88,56.88,18074.0,54.1648,54.2029,54.1648,54.1648,18074.0
2019-08-29 11:10:00,56.9,57.0,56.9,57.0,8838.0,54.1839,54.2791,54.1839,54.2791,8838.0
2019-08-29 11:15:00,56.99,57.01,56.95,56.98,8496.0,54.2696,54.2886,54.2315,54.2601,8496.0
2019-08-29 11:20:00,56.97,57.01,56.93,57.01,9230.0,54.2505,54.2886,54.2124,54.2886,9230.0
2019-08-29 11:25:00,57.02,57.02,56.99,57.01,8822.0,54.2981,54.2981,54.2696,54.2886,8822.0
2019-08-29 11:30:00,57.01,57.05,56.99,57.05,13604.0,54.2886,54.3267,54.2696,54.3267,13604.0
2019-08-29 11:35:00,57.06,57.1,57.06,57.06,5600.0,54.3362,54.3743,54.3362,54.3362,5600.0
2019-08-29 11:40:00,57.07,57.08,57.07,57.07,4200.0,54.3458,54.3553,54.3458,54.3458,4200.0
2019-08-29 11:45:00,57.08,57.11,57.08,57.1,4830.0,54.3553,54.3838,54.3553,54.3743,4830.0
2019-08-29 11:50:00,57.1,57.1,57.07,57.08,2000.0,54.3743,54.3743,54.3458,54.3553,2000.0
2019-08-29 11:55:00,57.08,57.08,57.02,57.04,10398.0,54.3553,54.3553,54.2981,54.3172,10398.0
2019-08-29 12:00:00,57.04,57.04,56.99,57.02,13096.0,54.3172,54.3172,54.2696,54.2981,13096.0
2019-08-29 12:05:00,57.05,57.05,57.0,57.0,5788.0,54.3267,54.3267,54.2791,54.2791,5788.0
2019-08-29 12:10:00,57.04,57.06,57.04,57.05,11040.0,54.3172,54.3362,54.3172,54.3267,11040.0
2019-08-29 12:15:00,57.05,57.06,57.04,57.05,5764.0,54.3267,54.3362,54.3172,54.3267,5764.0
2019-08-29 12:20:00,57.07,57.1,57.07,57.09,9824.0,54.3458,54.3743,54.3458,54.3648,9824.0
2019-08-29 12:25:00,57.08,57.08,57.06,57.07,8804.0,54.3553,54.3553,54.3362,54.3458,8804.0
2019-08-29 12:30:00,57.05,57.12,57.05,57.1,12892.0,54.3267,54.3934,54.3267,54.3743,12892.0
2019-08-29 12:35:00,57.1,57.15,57.1,57.14,8528.0,54.3743,54.4219,54.3743,54.4124,8528.0
2019-08-29 12:40:00,57.13,57.13,57.11,57.11,3192.0,54.4029,54.4029,54.3838,54.3838,3192.0
2019-08-29 12:45:00,57.12,57.15,57.1,57.1,11800.0,54.3934,54.4219,54.3743,54.3743,11800.0
2019-08-29 12:50:00,57.1,57.13,57.07,57.12,11618.0,54.3743,54.4029,54.3458,54.3934,11618.0
2019-08-29 12:55:00,57.13,57.16,57.13,57.14,5268.0,54.4029,54.4315,54.4029,54.4124,5268.0
2019-08-29 13:00:00,57.14,57.17,57.13,57.17,5024.0,54.4124,54.441,54.4029,54.441,5024.0
2019-08-29 13:05:00,57.17,57.17,57.12,57.12,3376.0,54.441,54.441,54.3934,54.3934,3376.0
2019-08-29 13:10:00,57.12,57.13,57.1,57.1,2200.0,54.3934,54.4029,54.3743,54.3743,2200.0
2019-08-29 13:15:00,57.1,57.1,57.09,57.09,1000.0,54.3743,54.3743,54.3648,54.3648,1000.0
2019-08-29 13:20:00,57.09,57.13,57.09,57.11,9492.0,54.3648,54.4029,54.3648,54.3838,9492.0
2019-08-29 13:25:00,57.1,57.13,57.1,57.1,15072.0,54.3743,54.4029,54.3743,54.3743,15072.0
2019-08-29 13:30:00,57.1,57.1,57.06,57.08,8948.0,54.3743,54.3743,54.3362,54.3553,8948.0
2019-08-29 13:35:00,57.07,57.15,57.07,57.15,4448.0,54.3458,54.4219,54.3458,54.4219,4448.0
2019-08-29 13:40:00,57.16,57.16,57.13,57.13,4600.0,54.4315,54.4315,54.4029,54.4029,4600.0
2019-08-29 13:45:00,57.14,57.15,57.14,57.15,2224.0,54.4124,54.4219,54.4124,54.4219,2224.0
2019-08-29 13:50:00,57.13,57.18,57.13,57.18,5174.0,54.4029,54.4505,54.4029,54.4505,5174.0
2019-08-29 13:55:00,57.2,57.2,57.17,57.17,1000.0,54.4696,54.4696,54.441,54.441,1000.0
2019-08-29 14:00:00,57.22,57.22,57.18,57.2,4520.0,54.4886,54.4886,54.4505,54.4696,4520.0
2019-08-29 14:05:00,57.2,57.22,57.18,57.19,6214.0,54.4696,54.4886,54.4505,54.46,6214.0
2019-08-29 14:10:00,57.19,57.21,57.19,57.2,3558.0,54.46,54.4791,54.46,54.4696,3558.0
2019-08-29 14:15:00,57.2,57.21,57.01,57.04,107350.0,54.4696,54.4791,54.2886,54.3172,107350.0
2019-08-29 14:20:00,57.02,57.04,56.99,56.99,25542.0,54.2981,54.3172,54.2696,54.2696,25542.0
2019-08-29 14:25:00,56.99,57.03,56.99,57.03,1824.0,54.2696,54.3077,54.2696,54.3077,1824.0
2019-08-29 14:30:00,57.03,57.06,57.03,57.06,10202.0,54.3077,54.3362,54.3077,54.3362,10202.0
2019-08-29 14:35:00,57.06,57.1,57.06,57.06,13902.0,54.3362,54.3743,54.3362,54.3362,13902.0
2019-08-29 14:40:00,57.09,57.1,57.02,57.02,3000.0,54.3648,54.3743,54.2981,54.2981,3000.0
2019-08-29 14:45:00,57.04,57.04,56.99,56.99,38070.0,54.3172,54.3172,54.2696,54.2696,38070.0
2019-08-29 14:50:00,57.0,57.0,56.97,56.98,2568.0,54.2791,54.2791,54.2505,54.2601,2568.0
2019-08-29 14:55:00,56.98,56.99,56.97,56.97,10752.0,54.2601,54.2696,54.2505,54.2505,10752.0
2019-08-29 15:00:00,56.98,56.98,56.93,56.95,9966.0,54.2601,54.2601,54.2124,54.2315,9966.0
2019-08-29 15:05:00,56.97,56.99,56.93,56.95,27154.0,54.2505,54.2696,54.2124,54.2315,27154.0
2019-08-29 15:10:00,56.95,56.98,56.94,56.95,10198.0,54.2315,54.2601,54.222,54.2315,10198.0
2019-08-29 15:15:00,56.93,56.97,56.93,56.97,7066.0,54.2124,54.2505,54.2124,54.2505,7066.0
2019-08-29 15:20:00,56.96,56.97,56.93,56.95,25554.0,54.241,54.2505,54.2124,54.2315,25554.0
2019-08-29 15:25:00,56.94,56.94,56.91,56.91,10428.0,54.222,54.222,54.1934,54.1934,10428.0
2019-08-29 15:30:00,56.92,56.96,56.92,56.95,18670.0,54.2029,54.241,54.2029,54.2315,18670.0
2019-08-29 15:35:00,56.95,56.95,56.92,56.95,49662.0,54.2315,54.2315,54.2029,54.2315,49662.0
2019-08-29 15:40:00,56.96,56.96,56.93,56.94,61230.0,54.241,54.241,54.2124,54.222,61230.0
2019-08-29 15:45:00,56.92,56.99,56.92,56.98,37886.0,54.2029,54.2696,54.2029,54.2601,37886.0
2019-08-29 15:50:00,56.98,57.01,56.9,56.9,56120.0,54.2601,54.2886,54.1839,54.1839,56120.0
2019-08-29 15:55:00,56.9,56.92,56.8,56.85,171104.0,54.1839,54.2029,54.0886,54.1363,171104.0
2019-08-30 09:30:00,57.35,57.56,57.18,57.33,51918.0,54.6124,54.8124,54.4505,54.5933,51918.0
2019-08-30 09:35:00,57.35,57.55,57.33,57.53,74078.0,54.6124,54.8028,54.5933,54.7838,74078.0
2019-08-30 09:40:00,57.54,57.55,57.48,57.49,24440.0,54.7933,54.8028,54.7362,54.7457,24440.0
2019-08-30 09:45:00,57.49,57.62,57.49,57.61,47618.0,54.7457,54.8695,54.7457,54.86,47618.0
2019-08-30 09:50:00,57.61,57.67,57.57,57.65,12908.0,54.86,54.9171,54.8219,54.8981,12908.0
2019-08-30 09:55:00,57.68,57.68,57.49,57.55,20562.0,54.9266,54.9266,54.7457,54.8028,20562.0
2019-08-30 10:00:00,57.54,57.69,57.54,57.63,22524.0,54.7933,54.9362,54.7933,54.879,22524.0
2019-08-30 10:05:00,57.63,57.68,57.59,57.63,29998.0,54.879,54.9266,54.8409,54.879,29998.0
2019-08-30 10:10:00,57.65,57.66,57.5,57.51,35706.0,54.8981,54.9076,54.7552,54.7648,35706.0
2019-08-30 10:15:00,57.51,57.55,57.49,57.52,44012.0,54.7648,54.8028,54.7457,54.7743,44012.0
2019-08-30 10:20:00,57.52,57.52,57.42,57.48,14816.0,54.7743,54.7743,54.679,54.7362,14816.0
2019-08-30 10:25:00,57.49,57.49,57.4,57.44,11536.0,54.7457,54.7457,54.66,54.6981,11536.0
2019-08-30 10:30:00,57.47,57.52,57.46,57.51,17904.0,54.7267,54.7743,54.7171,54.7648,17904.0
2019-08-30 10:35:00,57.5,57.54,57.46,57.49,31016.0,54.7552,54.7933,54.7171,54.7457,31016.0
2019-08-30 10:40:00,57.51,57.52,57.46,57.48,47954.0,54.7648,54.7743,54.7171,54.7362,47954.0
2019-08-30 10:45:00,57.47,57.53,57.43,57.52,11260.0,54.7267,54.7838,54.6886,54.7743,11260.0
2019-08-30 10:50:00,57.51,57.51,57.48,57.49,16606.0,54.7648,54.7648,54.7362,54.7457,16606.0
2019-08-30 10:55:00,57.49,57.52,57.43,57.43,24348.0,54.7457,54.7743,54.6886,54.6886,24348.0
2019-08-30 11:00:00,57.42,57.42,57.21,57.21,17558.0,54.679,54.679,54.4791,54.4791,17558.0
2019-08-30 11:05:00,57.21,57.29,57.21,57.29,28060.0,54.4791,54.5553,54.4791,54.5553,28060.0
2019-08-30 11:10:00,57.27,57.28,57.07,57.1,14994.0,54.5362,54.5457,54.3458,54.3743,14994.0
2019-08-30 11:15:00,57.15,57.15,57.02,57.08,12582.0,54.4219,54.4219,54.2981,54.3553,12582.0
2019-08-30 11:20:00,57.05,57.07,57.02,57.02,19130.0,54.3267,54.3458,54.2981,54.2981,19130.0
2019-08-30 11:25:00,57.01,57.1,56.97,57.1,21560.0,54.2886,54.3743,54.2505,54.3743,21560.0
2019-08-30 11:30:00,57.1,57.19,57.1,57.18,42576.0,54.3743,54.46,54.3743,54.4505,42576.0
2019-08-30 11:35:00,57.19,57.19,57.13,57.14,11546.0,54.46,54.46,54.4029,54.4124,11546.0
2019-08-30 11:40:00,57.15,57.16,57.11,57.16,4490.0,54.4219,54.4315,54.3838,54.4315,4490.0
2019-08-30 11:45:00,57.19,57.23,57.17,57.23,4824.0,54.46,54.4981,54.441,54.4981,4824.0
2019-08-30 11:50:00,57.22,57.22,57.22,57.22,1520.0,54.4886,54.4886,54.4886,54.4886,1520.0
2019-08-30 11:55:00,57.22,57.24,57.18,57.24,9544.0,54.4886,54.5076,54.4505,54.5076,9544.0
2019-08-30 12:00:00,57.25,57.26,57.19,57.21,1800.0,54.5172,54.5267,54.46,54.4791,1800.0
2019-08-30 12:05:00,57.21,57.24,57.13,57.13,11366.0,54.4791,54.5076,54.4029,54.4029,11366.0
2019-08-30 12:10:00,57.13,57.26,57.12,57.23,15028.0,54.4029,54.5267,54.3934,54.4981,15028.0
2019-08-30 12:15:00,57.26,57.27,57.25,57.25,1200.0,54.5267,54.5362,54.5172,54.5172,1200.0
2019-08-30 12:20:00,57.25,57.28,57.25,57.27,1824.0,54.5172,54.5457,54.5172,54.5362,1824.0
2019-08-30 12:25:00,57.27,57.3,57.27,57.29,1400.0,54.5362,54.5648,54.5362,54.5553,1400.0
2019-08-30 12:30:00,57.28,57.33,57.26,57.3,7824.0,54.5457,54.5933,54.5267,54.5648,7824.0
2019-08-30 12:35:00,57.31,57.31,57.27,57.27,3800.0,54.5743,54.5743,54.5362,54.5362,3800.0
2019-08-30 12:40:00,57.29,57.3,57.27,57.3,4000.0,54.5553,54.5648,54.5362,54.5648,4000.0
2019-08-30 12:45:00,57.28,57.28,57.27,57.27,2600.0,54.5457,54.5457,54.5362,54.5362,2600.0
2019-08-30 12:50:00,57.24,57.27,57.24,57.26,2848.0,54.5076,54.5362,54.5076,54.5267,2848.0
2019-08-30 12:55:00,57.28,57.3,57.27,57.28,8470.0,54.5457,54.5648,54.5362,54.5457,8470.0
2019-08-30 13:00:00,57.25,57.28,57.23,57.24,5700.0,54.5172,54.5457,54.4981,54.5076,5700.0
2019-08-30 13:05:00,57.24,57.24,57.21,57.24,14072.0,54.5076,54.5076,54.4791,54.5076,14072.0
2019-08-30 13:10:00,57.24,57.24,57.23,57.23,12120.0,54.5076,54.5076,54.4981,54.4981,12120.0
2019-08-30 13:15:00,57.2,57.2,57.13,57.16,39414.0,54.4696,54.4696,54.4029,54.4315,39414.0
2019-08-30 13:20:00,57.18,57.19,57.16,57.16,33158.0,54.4505,54.46,54.4315,54.4315,33158.0
2019-08-30 13:25:00,57.17,57.17,57.16,57.16,3792.0,54.441,54.441,54.4315,54.4315,3792.0
2019-08-30 13:30:00,57.16,57.18,57.16,57.17,1000.0,54.4315,54.4505,54.4315,54.441,1000.0
2019-08-30 13:35:00,57.15,57.15,57.12,57.13,2600.0,54.4219,54.4219,54.3934,54.4029,2600.0
2019-08-30 13:40:00,57.11,57.12,57.09,57.09,1648.0,54.3838,54.3934,54.3648,54.3648,1648.0
2019-08-30 13:45:00,57.1,57.13,57.1,57.13,3848.0,54.3743,54.4029,54.3743,54.4029,3848.0
2019-08-30 13:50:00,57.13,57.13,57.12,57.12,2400.0,54.4029,54.4029,54.3934,54.3934,2400.0
2019-08-30 13:55:00,57.1,57.15,57.1,57.13,8096.0,54.3743,54.4219,54.3743,54.4029,8096.0
2019-08-30 14:00:00,57.15,57.17,57.14,57.17,5692.0,54.4219,54.441,54.4124,54.441,5692.0
2019-08-30 14:05:00,57.17,57.18,57.16,57.17,4000.0,54.441,54.4505,54.4315,54.441,4000.0
2019-08-30 14:10:00,57.18,57.2,57.18,57.19,2984.0,54.4505,54.4696,54.4505,54.46,2984.0
2019-08-30 14:15:00,57.19,57.21,57.19,57.21,8606.0,54.46,54.4791,54.46,54.4791,8606.0
2019-08-30 14:20:00,57.21,57.22,57.19,57.21,3896.0,54.4791,54.4886,54.46,54.4791,3896.0
2019-08-30 14:25:00,57.22,57.24,57.22,57.22,9826.0,54.4886,54.5076,54.4886,54.4886,9826.0
2019-08-30 14:30:00,57.24,57.24,57.2,57.2,6674.0,54.5076,54.5076,54.4696,54.4696,6674.0
2019-08-30 14:35:00,57.2,57.21,57.18,57.19,2650.0,54.4696,54.4791,54.4505,54.46,2650.0
2019-08-30 14:40:00,57.17,57.17,57.13,57.17,5984.0,54.441,54.441,54.4029,54.441,5984.0
2019-08-30 14:45:00,57.13,57.15,57.13,57.13,7722.0,54.4029,54.4219,54.4029,54.4029,7722.0
2019-08-30 14:50:00,57.15,57.16,57.13,57.15,4684.0,54.4219,54.4315,54.4029,54.4219,4684.0
2019-08-30 14:55:00,57.17,57.17,57.15,57.16,1000.0,54.441,54.441,54.4219,54.4315,1000.0
2019-08-30 15:00:00,57.13,57.16,57.04,57.07,8750.0,54.4029,54.4315,54.3172,54.3458,8750.0
2019-08-30 15:05:00,57.07,57.08,57.06,57.08,2400.0,54.3458,54.3553,54.3362,54.3553,2400.0
2019-08-30 15:10:00,57.08,57.08,57.06,57.08,3000.0,54.3553,54.3553,54.3362,54.3553,3000.0
2019-08-30 15:15:00,57.1,57.1,57.02,57.05,15400.0,54.3743,54.3743,54.2981,54.3267,15400.0
2019-08-30 15:20:00,57.08,57.08,57.04,57.06,4132.0,54.3553,54.3553,54.3172,54.3362,4132.0
2019-08-30 15:25:00,57.07,57.15,57.07,57.1,13252.0,54.3458,54.4219,54.3458,54.3743,13252.0
2019-08-30 15:30:00,57.12,57.16,57.12,57.16,3580.0,54.3934,54.4315,54.3934,54.4315,3580.0
2019-08-30 15:35:00,57.17,57.2,57.17,57.19,34384.0,54.441,54.4696,54.441,54.46,34384.0
2019-08-30 15:40:00,57.21,57.21,57.17,57.18,7530.0,54.4791,54.4791,54.441,54.4505,7530.0
2019-08-30 15:45:00,57.17,57.19,57.15,57.16,26958.0,54.441,54.46,54.4219,54.4315,26958.0
2019-08-30 15:50:00,57.16,57.21,57.16,57.2,59190.0,54.4315,54.4791,54.4315,54.4696,59190.0
2019-08-30 15:55:00,57.19,57.29,57.19,57.22,186618.0,54.46,54.5553,54.46,54.4886,186618.0
2019-09-03 09:30:00,56.66,56.73,56.41,56.56,141258.0,53.9553,54.022,53.7173,53.8601,141258.0
2019-09-03 09:35:00,56.56,56.7,56.56,56.68,26548.0,53.8601,53.9934,53.8601,53.9744,26548.0
2019-09-03 09:40:00,56.68,56.68,56.51,56.68,58944.0,53.9744,53.9744,53.8125,53.9744,58944.0
2019-09-03 09:45:00,56.71,56.72,56.49,56.57,70928.0,54.0029,54.0125,53.7934,53.8696,70928.0
2019-09-03 09:50:00,56.59,56.79,56.58,56.76,74162.0,53.8887,54.0791,53.8791,54.0506,74162.0
2019-09-03 09:55:00,56.76,56.77,56.66,56.69,38962.0,54.0506,54.0601,53.9553,53.9839,38962.0
2019-09-03 10:00:00,56.64,56.64,56.13,56.17,141904.0,53.9363,53.9363,53.4506,53.4887,141904.0
2019-09-03 10:05:00,56.16,56.23,56.1,56.15,120546.0,53.4792,53.5459,53.4221,53.4697,120546.0
2019-09-03 10:10:00,56.17,56.22,56.04,56.04,114302.0,53.4887,53.5363,53.3649,53.3649,114302.0
2019-09-03 10:15:00,56.04,56.19,56.0,56.18,42518.0,53.3649,53.5078,53.3268,53.4982,42518.0
2019-09-03 10:20:00,56.2,56.27,56.19,56.2,48198.0,53.5173,53.5839,53.5078,53.5173,48198.0
2019-09-03 10:25:00,56.2,56.28,56.1,56.26,45238.0,53.5173,53.5935,53.4221,53.5744,45238.0
2019-09-03 10:30:00,56.24,56.24,56.14,56.17,10764.0,53.5554,53.5554,53.4602,53.4887,10764.0
2019-09-03 10:35:00,56.17,56.2,56.11,56.19,6170.0,53.4887,53.5173,53.4316,53.5078,6170.0
2019-09-03 10:40:00,56.19,56.45,56.19,56.3,45852.0,53.5078,53.7554,53.5078,53.6125,45852.0
2019-09-03 10:45:00,56.27,56.34,56.2,56.31,10524.0,53.5839,53.6506,53.5173,53.622,10524.0
2019-09-03 10:50:00,56.31,56.39,56.31,56.37,8102.0,53.622,53.6982,53.622,53.6792,8102.0
2019-09-03 10:55:00,56.38,56.41,56.38,56.4,5490.0,53.6887,53.7173,53.6887,53.7077,5490.0
2019-09-03 11:00:00,56.38,56.38,56.33,56.33,2472.0,53.6887,53.6887,53.6411,53.6411,2472.0
2019-09-03 11:05:00,56.3,56.32,56.24,56.24,5100.0,53.6125,53.6316,53.5554,53.5554,5100.0
2019-09-03 11:10:00,56.24,56.24,56.11,56.15,9216.0,53.5554,53.5554,53.4316,53.4697,9216.0
2019-09-03 11:15:00,56.12,56.18,56.12,56.14,10112.0,53.4411,53.4982,53.4411,53.4602,10112.0
2019-09-03 11:20:00,56.2,56.23,56.18,56.21,9894.0,53.5173,53.5459,53.4982,53.5268,9894.0
2019-09-03 11:25:00,56.21,56.25,56.17,56.21,30694.0,53.5268,53.5649,53.4887,53.5268,30694.0
2019-09-03 11:30:00,56.24,56.34,56.14,56.28,15038.0,53.5554,53.6506,53.4602,53.5935,15038.0
2019-09-03 11:35:00,56.27,56.29,56.24,56.28,4008.0,53.5839,53.603,53.5554,53.5935,4008.0
2019-09-03 11:40:00,56.27,56.27,56.24,56.24,3128.0,53.5839,53.5839,53.5554,53.5554,3128.0
2019-09-03 11:45:00,56.23,56.32,56.17,56.29,15942.0,53.5459,53.6316,53.4887,53.603,15942.0
2019-09-03 11:50:00,56.29,56.29,56.26,56.27,5100.0,53.603,53.603,53.5744,53.5839,5100.0
2019-09-03 11:55:00,56.28,56.28,56.21,56.24,2424.0,53.5935,53.5935,53.5268,53.5554,2424.0
2019-09-03 12:00:00,56.22,56.24,56.22,56.23,2248.0,53.5363,53.5554,53.5363,53.5459,2248.0
2019-09-03 12:05:00,56.29,56.29,56.23,56.24,2424.0,53.603,53.603,53.5459,53.5554,2424.0
2019-09-03 12:10:00,56.27,56.27,56.24,56.27,2188.0,53.5839,53.5839,53.5554,53.5839,2188.0
2019-09-03 12:15:00,56.27,56.3,56.26,56.3,1200.0,53.5839,53.6125,53.5744,53.6125,1200.0
2019-09-03 12:20:00,56.34,56.34,56.3,56.3,2024.0,53.6506,53.6506,53.6125,53.6125,2024.0
2019-09-03 12:25:00,56.29,56.3,56.24,56.27,4400.0,53.603,53.6125,53.5554,53.5839,4400.0
2019-09-03 12:30:00,56.25,56.25,56.19,56.2,5014.0,53.5649,53.5649,53.5078,53.5173,5014.0
2019-09-03 12:35:00,56.19,56.24,56.19,56.24,1800.0,53.5078,53.5554,53.5078,53.5554,1800.0
2019-09-03 12:40:00,56.22,56.22,56.22,56.22,200.0,53.5363,53.5363,53.5363,53.5363,200.0
2019-09-03 12:45:00,56.22,56.29,56.22,56.29,5000.0,53.5363,53.603,53.5363,53.603,5000.0
2019-09-03 12:50:00,56.24,56.24,56.16,56.16,9682.0,53.5554,53.5554,53.4792,53.4792,9682.0
2019-09-03 12:55:00,56.16,56.19,56.16,56.18,1400.0,53.4792,53.5078,53.4792,53.4982,1400.0
2019-09-03 13:00:00,56.19,56.19,56.14,56.14,1824.0,53.5078,53.5078,53.4602,53.4602,1824.0
2019-09-03 13:05:00,56.17,56.17,56.1,56.1,1248.0,53.4887,53.4887,53.4221,53.4221,1248.0
2019-09-03 13:10:00,56.15,56.15,56.12,56.15,3422.0,53.4697,53.4697,53.4411,53.4697,3422.0
2019-09-03 13:15:00,56.15,56.16,56.13,56.13,800.0,53.4697,53.4792,53.4506,53.4506,800.0
2019-09-03 13:20:00,56.09,56.11,56.09,56.09,2284.0,53.4125,53.4316,53.4125,53.4125,2284.0
2019-09-03 13:25:00,56.11,56.11,56.1,56.1,2990.0,53.4316,53.4316,53.4221,53.4221,2990.0
2019-09-03 13:30:00,56.11,56.11,56.07,56.07,12200.0,53.4316,53.4316,53.3935,53.3935,12200.0
2019-09-03 13:35:00,56.06,56.08,56.06,56.06,2600.0,53.384,53.403,53.384,53.384,2600.0
2019-09-03 13:40:00,56.09,56.1,56.03,56.05,6166.0,53.4125,53.4221,53.3554,53.3744,6166.0
2019-09-03 13:45:00,56.07,56.07,56.04,56.07,1624.0,53.3935,53.3935,53.3649,53.3935,1624.0
2019-09-03 13:50:00,56.09,56.09,56.01,56.03,3182.0,53.4125,53.4125,53.3364,53.3554,3182.0
2019-09-03 13:55:00,56.06,56.08,56.05,56.07,5200.0,53.384,53.403,53.3744,53.3935,5200.0
2019-09-03 14:00:00,56.07,56.15,56.07,56.15,17992.0,53.3935,53.4697,53.3935,53.4697,17992.0
2019-09-03 14:05:00,56.12,56.13,56.1,56.1,6802.0,53.4411,53.4506,53.4221,53.4221,6802.0
2019-09-03 14:10:00,56.11,56.13,56.09,56.1,15774.0,53.4316,53.4506,53.4125,53.4221,15774.0
2019-09-03 14:15:00,56.09,56.09,56.02,56.04,6000.0,53.4125,53.4125,53.3459,53.3649,6000.0
2019-09-03 14:20:00,56.05,56.09,56.02,56.02,5206.0,53.3744,53.4125,53.3459,53.3459,5206.0
2019-09-03 14:25:00,56.02,56.06,56.02,56.06,7482.0,53.3459,53.384,53.3459,53.384,7482.0
2019-09-03 14:30:00,56.07,56.09,56.07,56.07,2000.0,53.3935,53.4125,53.3935,53.3935,2000.0
2019-09-03 14:35:00,56.07,56.09,56.05,56.05,6884.0,53.3935,53.4125,53.3744,53.3744,6884.0
2019-09-03 14:40:00,56.06,56.07,56.04,56.07,18872.0,53.384,53.3935,53.3649,53.3935,18872.0
2019-09-03 14:45:00,56.05,56.1,56.05,56.1,8544.0,53.3744,53.4221,53.3744,53.4221,8544.0
2019-09-03 14:50:00,56.12,56.14,56.08,56.12,13118.0,53.4411,53.4602,53.403,53.4411,13118.0
2019-09-03 14:55:00,56.12,56.15,56.1,56.15,4400.0,53.4411,53.4697,53.4221,53.4697,4400.0
2019-09-03 15:00:00,56.16,56.19,56.12,56.16,18362.0,53.4792,53.5078,53.4411,53.4792,18362.0
2019-09-03 15:05:00,56.15,56.21,56.15,56.21,7628.0,53.4697,53.5268,53.4697,53.5268,7628.0
2019-09-03 15:10:00,56.22,56.27,56.21,56.27,6552.0,53.5363,53.5839,53.5268,53.5839,6552.0
2019-09-03 15:15:00,56.26,56.35,56.26,56.34,36250.0,53.5744,53.6601,53.5744,53.6506,36250.0
2019-09-03 15:20:00,56.34,56.35,56.33,56.33,61880.0,53.6506,53.6601,53.6411,53.6411,61880.0
2019-09-03 15:25:00,56.33,56.33,56.3,56.33,13000.0,53.6411,53.6411,53.6125,53.6411,13000.0
2019-09-03 15:30:00,56.33,56.38,56.33,56.37,19246.0,53.6411,53.6887,53.6411,53.6792,19246.0
2019-09-03 15:35:00,56.35,56.4,56.35,56.4,6614.0,53.6601,53.7077,53.6601,53.7077,6614.0
2019-09-03 15:40:00,56.4,56.41,56.37,56.38,13148.0,53.7077,53.7173,53.6792,53.6887,13148.0
2019-09-03 15:45:00,56.38,56.44,56.38,56.38,24166.0,53.6887,53.7458,53.6887,53.6887,24166.0
2019-09-03 15:50:00,56.38,56.42,56.38,56.4,70754.0,53.6887,53.7268,53.6887,53.7077,70754.0
2019-09-03 15:55:00,56.4,56.4,56.29,56.3,119516.0,53.7077,53.7077,53.603,53.6125,119516.0
2019-09-04 09:30:00,57.23,57.49,57.23,57.47,115360.0,54.4981,54.7457,54.4981,54.7267,115360.0
2019-09-04 09:35:00,57.5,57.66,57.5,57.64,82798.0,54.7552,54.9076,54.7552,54.8885,82798.0
2019-09-04 09:40:00,57.65,57.75,57.63,57.69,41616.0,54.8981,54.9933,54.879,54.9362,41616.0
2019-09-04 09:45:00,57.77,57.83,57.69,57.71,32860.0,55.0123,55.0695,54.9362,54.9552,32860.0
2019-09-04 09:50:00,57.72,57.76,57.66,57.66,71866.0,54.9647,55.0028,54.9076,54.9076,71866.0
2019-09-04 09:55:00,57.66,57.74,57.65,57.73,22414.0,54.9076,54.9838,54.8981,54.9743,22414.0
2019-09-04 10:00:00,57.68,57.79,57.68,57.79,30824.0,54.9266,55.0314,54.9266,55.0314,30824.0
2019-09-04 10:05:00,57.8,57.81,57.68,57.7,68172.0,55.0409,55.0504,54.9266,54.9457,68172.0
2019-09-04 10:10:00,57.63,57.63,57.59,57.62,39162.0,54.879,54.879,54.8409,54.8695,39162.0
2019-09-04 10:15:00,57.62,57.68,57.62,57.68,9680.0,54.8695,54.9266,54.8695,54.9266,9680.0
2019-09-04 10:20:00,57.68,57.76,57.67,57.7,30196.0,54.9266,55.0028,54.9171,54.9457,30196.0
2019-09-04 10:25:00,57.68,57.72,57.65,57.69,12976.0,54.9266,54.9647,54.8981,54.9362,12976.0
2019-09-04 10:30:00,57.69,57.7,57.65,57.69,7396.0,54.9362,54.9457,54.8981,54.9362,7396.0
2019-09-04 10:35:00,57.68,57.73,57.68,57.71,3400.0,54.9266,54.9743,54.9266,54.9552,3400.0
2019-09-04 10:40:00,57.69,57.72,57.68,57.68,17750.0,54.9362,54.9647,54.9266,54.9266,17750.0
2019-09-04 10:45:00,57.66,57.71,57.66,57.71,3782.0,54.9076,54.9552,54.9076,54.9552,3782.0
2019-09-04 10:50:00,57.72,57.74,57.71,57.74,11870.0,54.9647,54.9838,54.9552,54.9838,11870.0
2019-09-04 10:55:00,57.69,57.74,57.69,57.74,24536.0,54.9362,54.9838,54.9362,54.9838,24536.0
2019-09-04 11:00:00,57.77,57.78,57.74,57.75,7000.0,55.0123,55.0219,54.9838,54.9933,7000.0
2019-09-04 11:05:00,57.73,57.73,57.68,57.69,3648.0,54.9743,54.9743,54.9266,54.9362,3648.0
2019-09-04 11:10:00,57.67,57.7,57.63,57.64,5824.0,54.9171,54.9457,54.879,54.8885,5824.0
2019-09-04 11:15:00,57.62,57.67,57.62,57.66,32072.0,54.8695,54.9171,54.8695,54.9076,32072.0
2019-09-04 11:20:00,57.65,57.69,57.63,57.69,48012.0,54.8981,54.9362,54.879,54.9362,48012.0
2019-09-04 11:25:00,57.7,57.7,57.67,57.7,15522.0,54.9457,54.9457,54.9171,54.9457,15522.0
2019-09-04 11:30:00,57.7,57.75,57.68,57.74,4922.0,54.9457,54.9933,54.9266,54.9838,4922.0
2019-09-04 11:35:00,57.76,57.77,57.73,57.73,3286.0,55.0028,55.0123,54.9743,54.9743,3286.0
2019-09-04 11:40:00,57.74,57.8,57.74,57.8,6432.0,54.9838,55.0409,54.9838,55.0409,6432.0
2019-09-04 11:45:00,57.8,57.82,57.77,57.8,3198.0,55.0409,55.06,55.0123,55.0409,3198.0
2019-09-04 11:50:00,57.8,57.81,57.77,57.77,3384.0,55.0409,55.0504,55.0123,55.0123,3384.0
2019-09-04 11:55:00,57.75,57.77,57.72,57.73,3600.0,54.9933,55.0123,54.9647,54.9743,3600.0
2019-09-04 12:00:00,57.75,57.75,57.72,57.73,800.0,54.9933,54.9933,54.9647,54.9743,800.0
2019-09-04 12:05:00,57.71,57.73,57.69,57.69,1624.0,54.9552,54.9743,54.9362,54.9362,1624.0
2019-09-04 12:10:00,57.68,57.69,57.67,57.67,1500.0,54.9266,54.9362,54.9171,54.9171,1500.0
2019-09-04 12:15:00,57.62,57.62,57.6,57.6,1196.0,54.8695,54.8695,54.8505,54.8505,1196.0
2019-09-04 12:20:00,57.63,57.65,57.6,57.65,40136.0,54.879,54.8981,54.8505,54.8981,40136.0
2019-09-04 12:25:00,57.63,57.66,57.63,57.66,7024.0,54.879,54.9076,54.879,54.9076,7024.0
2019-09-04 12:30:00,57.67,57.71,57.67,57.68,13788.0,54.9171,54.9552,54.9171,54.9266,13788.0
2019-09-04 12:35:00,57.7,57.7,57.64,57.67,59516.0,54.9457,54.9457,54.8885,54.9171,59516.0
2019-09-04 12:40:00,57.69,57.71,57.68,57.71,46698.0,54.9362,54.9552,54.9266,54.9552,46698.0
2019-09-04 12:45:00,57.73,57.85,57.73,57.85,43802.0,54.9743,55.0885,54.9743,55.0885,43802.0
2019-09-04 12:50:00,57.84,57.86,57.82,57.85,32800.0,55.079,55.098,55.06,55.0885,32800.0
2019-09-04 12:55:00,57.85,57.86,57.83,57.85,2188.0,55.0885,55.098,55.0695,55.0885,2188.0
2019-09-04 13:00:00,57.85,57.88,57.85,57.85,8502.0,55.0885,55.1171,55.0885,55.0885,8502.0
2019-09-04 13:05:00,57.85,57.92,57.85,57.91,9200.0,55.0885,55.1552,55.0885,55.1457,9200.0
2019-09-04 13:10:00,57.91,57.92,57.9,57.92,1276.0,55.1457,55.1552,55.1361,55.1552,1276.0
2019-09-04 13:15:00,57.93,57.93,57.88,57.88,3624.0,55.1647,55.1647,55.1171,55.1171,3624.0
2019-09-04 13:20:00,57.89,57.92,57.88,57.88,2200.0,55.1266,55.1552,55.1171,55.1171,2200.0
2019-09-04 13:25:00,57.93,57.93,57.91,57.92,3200.0,55.1647,55.1647,55.1457,55.1552,3200.0
2019-09-04 13:30:00,57.92,57.94,57.92,57.94,1400.0,55.1552,55.1742,55.1552,55.1742,1400.0
2019-09-04 13:35:00,57.92,57.92,57.89,57.89,2024.0,55.1552,55.1552,55.1266,55.1266,2024.0
2019-09-04 13:40:00,57.9,57.9,57.88,57.9,1800.0,55.1361,55.1361,55.1171,55.1361,1800.0
2019-09-04 13:45:00,57.89,57.89,57.85,57.85,6720.0,55.1266,55.1266,55.0885,55.0885,6720.0
2019-09-04 13:50:00,57.85,57.85,57.82,57.83,1400.0,55.0885,55.0885,55.06,55.0695,1400.0
2019-09-04 13:55:00,57.84,57.85,57.82,57.84,2400.0,55.079,55.0885,55.06,55.079,2400.0
2019-09-04 14:00:00,57.83,57.85,57.82,57.85,1920.0,55.0695,55.0885,55.06,55.0885,1920.0
2019-09-04 14:05:00,57.84,57.84,57.82,57.82,2576.0,55.079,55.079,55.06,55.06,2576.0
2019-09-04 14:10:00,57.81,57.81,57.77,57.8,1400.0,55.0504,55.0504,55.0123,55.0409,1400.0
2019-09-04 14:15:00,57.81,57.81,57.77,57.81,16462.0,55.0504,55.0504,55.0123,55.0504,16462.0
2019-09-04 14:20:00,57.81,57.83,57.8,57.83,11672.0,55.0504,55.0695,55.0409,55.0695,11672.0
2019-09-04 14:25:00,57.83,57.85,57.83,57.83,6068.0,55.0695,55.0885,55.0695,55.0695,6068.0
2019-09-04 14:30:00,57.81,57.84,57.81,57.82,4450.0,55.0504,55.079,55.0504,55.06,4450.0
2019-09-04 14:35:00,57.83,57.85,57.83,57.85,2666.0,55.0695,55.0885,55.0695,55.0885,2666.0
2019-09-04 14:40:00,57.85,57.87,57.85,57.85,5448.0,55.0885,55.1076,55.0885,55.0885,5448.0
2019-09-04 14:45:00,57.83,57.85,57.83,57.85,1200.0,55.0695,55.0885,55.0695,55.0885,1200.0
2019-09-04 14:50:00,57.85,57.85,57.83,57.84,2972.0,55.0885,55.0885,55.0695,55.079,2972.0
2019-09-04 14:55:00,57.82,57.82,57.79,57.79,3398.0,55.06,55.06,55.0314,55.0314,3398.0
2019-09-04 15:00:00,57.79,57.82,57.79,57.82,8824.0,55.0314,55.06,55.0314,55.06,8824.0
2019-09-04 15:05:00,57.81,57.84,57.81,57.84,7686.0,55.0504,55.079,55.0504,55.079,7686.0
2019-09-04 15:10:00,57.84,57.85,57.83,57.85,15258.0,55.079,55.0885,55.0695,55.0885,15258.0
2019-09-04 15:15:00,57.85,57.85,57.82,57.83,10720.0,55.0885,55.0885,55.06,55.0695,10720.0
2019-09-04 15:20:00,57.85,57.87,57.85,57.86,4548.0,55.0885,55.1076,55.0885,55.098,4548.0
2019-09-04 15:25:00,57.87,57.88,57.87,57.88,7808.0,55.1076,55.1171,55.1076,55.1171,7808.0
2019-09-04 15:30:00,57.89,57.96,57.89,57.94,55814.0,55.1266,55.1933,55.1266,55.1742,55814.0
2019-09-04 15:35:00,57.94,57.95,57.93,57.93,17058.0,55.1742,55.1838,55.1647,55.1647,17058.0
2019-09-04 15:40:00,57.94,57.95,57.93,57.93,35420.0,55.1742,55.1838,55.1647,55.1647,35420.0
2019-09-04 15:45:00,57.93,57.94,57.92,57.94,34756.0,55.1647,55.1742,55.1552,55.1742,34756.0
2019-09-04 15:50:00,57.95,57.98,57.93,57.94,45762.0,55.1838,55.2123,55.1647,55.1742,45762.0
2019-09-04 15:55:00,57.94,57.97,57.92,57.97,131992.0,55.1742,55.2028,55.1552,55.2028,131992.0
2019-09-05 09:30:00,59.23,59.73,59.23,59.68,94986.0,56.4026,56.8788,56.4026,56.8312,94986.0
2019-09-05 09:35:00,59.71,59.9,59.68,59.89,158334.0,56.8597,57.0407,56.8312,57.0311,158334.0
2019-09-05 09:40:00,59.88,60.01,59.88,59.96,105688.0,57.0216,57.1454,57.0216,57.0978,105688.0
2019-09-05 09:45:00,59.98,60.12,59.98,60.1,96976.0,57.1168,57.2502,57.1168,57.2311,96976.0
2019-09-05 09:50:00,60.1,60.2,60.1,60.16,78934.0,57.2311,57.3263,57.2311,57.2883,78934.0
2019-09-05 09:55:00,60.17,60.2,60.1,60.11,56172.0,57.2978,57.3263,57.2311,57.2406,56172.0
2019-09-05 10:00:00,60.11,60.22,60.1,60.16,60298.0,57.2406,57.3454,57.2311,57.2883,60298.0
2019-09-05 10:05:00,60.16,60.16,60.08,60.09,25150.0,57.2883,57.2883,57.2121,57.2216,25150.0
2019-09-05 10:10:00,60.09,60.13,60.04,60.13,32050.0,57.2216,57.2597,57.174,57.2597,32050.0
2019-09-05 10:15:00,60.13,60.3,60.13,60.3,91116.0,57.2597,57.4216,57.2597,57.4216,91116.0
2019-09-05 10:20:00,60.3,60.33,60.25,60.25,43972.0,57.4216,57.4501,57.374,57.374,43972.0
2019-09-05 10:25:00,60.26,60.27,60.21,60.27,13426.0,57.3835,57.393,57.3359,57.393,13426.0
2019-09-05 10:30:00,60.27,60.37,60.24,60.37,30018.0,57.393,57.4882,57.3644,57.4882,30018.0
2019-09-05 10:35:00,60.39,60.39,60.26,60.27,31640.0,57.5073,57.5073,57.3835,57.393,31640.0
2019-09-05 10:40:00,60.27,60.27,60.2,60.2,28564.0,57.393,57.393,57.3263,57.3263,28564.0
2019-09-05 10:45:00,60.18,60.21,60.06,60.08,29284.0,57.3073,57.3359,57.193,57.2121,29284.0
2019-09-05 10:50:00,60.07,60.13,60.07,60.1,78606.0,57.2026,57.2597,57.2026,57.2311,78606.0
2019-09-05 10:55:00,60.1,60.1,60.02,60.04,101234.0,57.2311,57.2311,57.1549,57.174,101234.0
2019-09-05 11:00:00,60.06,60.15,60.03,60.12,71998.0,57.193,57.2787,57.1645,57.2502,71998.0
2019-09-05 11:05:00,60.12,60.16,60.1,60.12,29106.0,57.2502,57.2883,57.2311,57.2502,29106.0
2019-09-05 11:10:00,60.16,60.16,60.08,60.09,15008.0,57.2883,57.2883,57.2121,57.2216,15008.0
2019-09-05 11:15:00,60.07,60.1,59.99,60.09,36394.0,57.2026,57.2311,57.1264,57.2216,36394.0
2019-09-05 11:20:00,60.07,60.09,60.02,60.04,21866.0,57.2026,57.2216,57.1549,57.174,21866.0
2019-09-05 11:25:00,60.06,60.06,60.02,60.03,18680.0,57.193,57.193,57.1549,57.1645,18680.0
2019-09-05 11:30:00,60.02,60.03,59.97,60.03,20582.0,57.1549,57.1645,57.1073,57.1645,20582.0
2019-09-05 11:35:00,60.04,60.07,60.02,60.02,8092.0,57.174,57.2026,57.1549,57.1549,8092.0
2019-09-05 11:40:00,60.04,60.05,60.02,60.03,9724.0,57.174,57.1835,57.1549,57.1645,9724.0
2019-09-05 11:45:00,60.02,60.03,59.95,59.95,5400.0,57.1549,57.1645,57.0883,57.0883,5400.0
2019-09-05 11:50:00,59.96,59.96,59.93,59.95,9306.0,57.0978,57.0978,57.0692,57.0883,9306.0
2019-09-05 11:55:00,59.92,59.94,59.89,59.93,15530.0,57.0597,57.0788,57.0311,57.0692,15530.0
2019-09-05 12:00:00,59.92,59.96,59.91,59.91,4800.0,57.0597,57.0978,57.0502,57.0502,4800.0
2019-09-05 12:05:00,59.87,59.87,59.79,59.81,40982.0,57.0121,57.0121,56.9359,56.955,40982.0
2019-09-05 12:10:00,59.81,59.84,59.8,59.84,21702.0,56.955,56.9835,56.9454,56.9835,21702.0
2019-09-05 12:15:00,59.83,59.84,59.78,59.78,32392.0,56.974,56.9835,56.9264,56.9264,32392.0
2019-09-05 12:20:00,59.78,59.79,59.7,59.72,10836.0,56.9264,56.9359,56.8502,56.8693,10836.0
2019-09-05 12:25:00,59.73,59.76,59.73,59.73,5000.0,56.8788,56.9073,56.8788,56.8788,5000.0
2019-09-05 12:30:00,59.73,59.73,59.7,59.7,4800.0,56.8788,56.8788,56.8502,56.8502,4800.0
2019-09-05 12:35:00,59.72,59.74,59.67,59.73,14062.0,56.8693,56.8883,56.8216,56.8788,14062.0
2019-09-05 12:40:00,59.72,59.77,59.72,59.77,7082.0,56.8693,56.9169,56.8693,56.9169,7082.0
2019-09-05 12:45:00,59.77,59.77,59.72,59.73,7824.0,56.9169,56.9169,56.8693,56.8788,7824.0
2019-09-05 12:50:00,59.74,59.77,59.74,59.74,5200.0,56.8883,56.9169,56.8883,56.8883,5200.0
2019-09-05 12:55:00,59.75,59.8,59.75,59.79,7750.0,56.8978,56.9454,56.8978,56.9359,7750.0
2019-09-05 13:00:00,59.79,59.82,59.68,59.71,51816.0,56.9359,56.9645,56.8312,56.8597,51816.0
2019-09-05 13:05:00,59.71,59.74,59.63,59.66,65900.0,56.8597,56.8883,56.7836,56.8121,65900.0
2019-09-05 13:10:00,59.65,59.72,59.65,59.68,10274.0,56.8026,56.8693,56.8026,56.8312,10274.0
2019-09-05 13:15:00,59.68,59.68,59.65,59.68,22720.0,56.8312,56.8312,56.8026,56.8312,22720.0
2019-09-05 13:20:00,59.68,59.71,59.67,59.7,27000.0,56.8312,56.8597,56.8216,56.8502,27000.0
2019-09-05 13:25:00,59.71,59.73,59.71,59.72,5586.0,56.8597,56.8788,56.8597,56.8693,5586.0
2019-09-05 13:30:00,59.68,59.69,59.65,59.66,6028.0,56.8312,56.8407,56.8026,56.8121,6028.0
2019-09-05 13:35:00,59.67,59.67,59.63,59.63,4820.0,56.8216,56.8216,56.7836,56.7836,4820.0
2019-09-05 13:40:00,59.65,59.65,59.63,59.64,23726.0,56.8026,56.8026,56.7836,56.7931,23726.0
2019-09-05 13:45:00,59.64,59.66,59.62,59.62,2122.0,56.7931,56.8121,56.774,56.774,2122.0
2019-09-05 13:50:00,59.6,59.63,59.6,59.6,9722.0,56.755,56.7836,56.755,56.755,9722.0
2019-09-05 13:55:00,59.62,59.63,59.62,59.63,3892.0,56.774,56.7836,56.774,56.7836,3892.0
2019-09-05 14:00:00,59.63,59.65,59.6,59.6,3350.0,56.7836,56.8026,56.755,56.755,3350.0
2019-09-05 14:05:00,59.62,59.62,59.59,59.61,7150.0,56.774,56.774,56.7455,56.7645,7150.0
2019-09-05 14:10:00,59.62,59.69,59.62,59.66,26522.0,56.774,56.8407,56.774,56.8121,26522.0
2019-09-05 14:15:00,59.67,59.68,59.66,59.67,30054.0,56.8216,56.8312,56.8121,56.8216,30054.0
2019-09-05 14:20:00,59.64,59.64,59.59,59.62,9674.0,56.7931,56.7931,56.7455,56.774,9674.0
2019-09-05 14:25:00,59.59,59.62,59.58,59.62,7402.0,56.7455,56.774,56.7359,56.774,7402.0
2019-09-05 14:30:00,59.63,59.66,59.62,59.65,8200.0,56.7836,56.8121,56.774,56.8026,8200.0
2019-09-05 14:35:00,59.63,59.63,59.59,59.6,10110.0,56.7836,56.7836,56.7455,56.755,10110.0
2019-09-05 14:40:00,59.6,59.68,59.6,59.67,26420.0,56.755,56.8312,56.755,56.8216,26420.0
2019-09-05 14:45:00,59.67,59.67,59.63,59.67,14324.0,56.8216,56.8216,56.7836,56.8216,14324.0
2019-09-05 14:50:00,59.67,59.72,59.66,59.69,20824.0,56.8216,56.8693,56.8121,56.8407,20824.0
2019-09-05 14:55:00,59.69,59.71,59.68,59.68,5872.0,56.8407,56.8597,56.8312,56.8312,5872.0
2019-09-05 15:00:00,59.68,59.75,59.68,59.69,24158.0,56.8312,56.8978,56.8312,56.8407,24158.0
2019-09-05 15:05:00,59.7,59.71,59.69,59.7,12600.0,56.8502,56.8597,56.8407,56.8502,12600.0
2019-09-05 15:10:00,59.69,59.71,59.69,59.7,7222.0,56.8407,56.8597,56.8407,56.8502,7222.0
2019-09-05 15:15:00,59.71,59.73,59.7,59.73,7896.0,56.8597,56.8788,56.8502,56.8788,7896.0
2019-09-05 15:20:00,59.72,59.8,59.72,59.79,66956.0,56.8693,56.9454,56.8693,56.9359,66956.0
2019-09-05 15:25:00,59.78,59.8,59.77,59.79,19420.0,56.9264,56.9454,56.9169,56.9359,19420.0
2019-09-05 15:30:00,59.8,59.83,59.8,59.82,37934.0,56.9454,56.974,56.9454,56.9645,37934.0
2019-09-05 15:35:00,59.84,59.85,59.77,59.77,35856.0,56.9835,56.9931,56.9169,56.9169,35856.0
2019-09-05 15:40:00,59.79,59.8,59.74,59.74,28766.0,56.9359,56.9454,56.8883,56.8883,28766.0
2019-09-05 15:45:00,59.74,59.76,59.72,59.72,62760.0,56.8883,56.9073,56.8693,56.8693,62760.0
2019-09-05 15:50:00,59.72,59.74,59.69,59.72,58510.0,56.8693,56.8883,56.8407,56.8693,58510.0
2019-09-05 15:55:00,59.72,59.77,59.72,59.72,156148.0,56.8693,56.9169,56.8693,56.8693,156148.0
2019-09-06 09:30:00,59.82,59.84,59.6,59.6,75316.0,56.9645,56.9835,56.755,56.755,75316.0
2019-09-06 09:35:00,59.58,59.65,59.45,59.62,50996.0,56.7359,56.8026,56.6121,56.774,50996.0
2019-09-06 09:40:00,59.67,59.67,59.56,59.57,9730.0,56.8216,56.8216,56.7169,56.7264,9730.0
2019-09-06 09:45:00,59.58,59.87,59.58,59.87,44726.0,56.7359,57.0121,56.7359,57.0121,44726.0
2019-09-06 09:50:00,59.83,59.84,59.71,59.79,23638.0,56.974,56.9835,56.8597,56.9359,23638.0
2019-09-06 09:55:00,59.77,59.77,59.63,59.69,59612.0,56.9169,56.9169,56.7836,56.8407,59612.0
2019-09-06 10:00:00,59.72,59.74,59.66,59.72,22640.0,56.8693,56.8883,56.8121,56.8693,22640.0
2019-09-06 10:05:00,59.71,59.74,59.63,59.69,14368.0,56.8597,56.8883,56.7836,56.8407,14368.0
2019-09-06 10:10:00,59.67,59.74,59.67,59.74,10200.0,56.8216,56.8883,56.8216,56.8883,10200.0
2019-09-06 10:15:00,59.77,59.77,59.74,59.76,4516.0,56.9169,56.9169,56.8883,56.9073,4516.0
2019-09-06 10:20:00,59.76,59.85,59.76,59.84,2872.0,56.9073,56.9931,56.9073,56.9835,2872.0
2019-09-06 10:25:00,59.85,59.88,59.85,59.86,3110.0,56.9931,57.0216,56.9931,57.0026,3110.0
2019-09-06 10:30:00,59.88,59.88,59.82,59.84,4156.0,57.0216,57.0216,56.9645,56.9835,4156.0
2019-09-06 10:35:00,59.85,59.9,59.85,59.88,2940.0,56.9931,57.0407,56.9931,57.0216,2940.0
2019-09-06 10:40:00,59.93,59.93,59.88,59.92,4200.0,57.0692,57.0692,57.0216,57.0597,4200.0
2019-09-06 10:45:00,59.92,59.97,59.92,59.97,4872.0,57.0597,57.1073,57.0597,57.1073,4872.0
2019-09-06 10:50:00,59.98,59.98,59.94,59.94,13470.0,57.1168,57.1168,57.0788,57.0788,13470.0
2019-09-06 10:55:00,59.91,59.92,59.87,59.9,40868.0,57.0502,57.0597,57.0121,57.0407,40868.0
2019-09-06 11:00:00,59.92,59.92,59.9,59.9,4146.0,57.0597,57.0597,57.0407,57.0407,4146.0
2019-09-06 11:05:00,59.91,59.95,59.91,59.94,5600.0,57.0502,57.0883,57.0502,57.0788,5600.0
2019-09-06 11:10:00,59.88,59.92,59.88,59.91,2200.0,57.0216,57.0597,57.0216,57.0502,2200.0
2019-09-06 11:15:00,59.91,59.91,59.87,59.88,5096.0,57.0502,57.0502,57.0121,57.0216,5096.0
2019-09-06 11:20:00,59.87,59.91,59.87,59.89,1400.0,57.0121,57.0502,57.0121,57.0311,1400.0
2019-09-06 11:25:00,59.9,59.91,59.89,59.9,2400.0,57.0407,57.0502,57.0311,57.0407,2400.0
2019-09-06 11:30:00,59.91,59.91,59.85,59.88,6296.0,57.0502,57.0502,56.9931,57.0216,6296.0
2019-09-06 11:35:00,59.9,59.9,59.88,59.88,1200.0,57.0407,57.0407,57.0216,57.0216,1200.0
2019-09-06 11:40:00,59.88,59.88,59.88,59.88,400.0,57.0216,57.0216,57.0216,57.0216,400.0
2019-09-06 11:45:00,59.86,59.88,59.86,59.88,3600.0,57.0026,57.0216,57.0026,57.0216,3600.0
2019-09-06 11:50:00,59.86,59.87,59.85,59.85,2120.0,57.0026,57.0121,56.9931,56.9931,2120.0
2019-09-06 11:55:00,59.85,59.85,59.78,59.82,41300.0,56.9931,56.9931,56.9264,56.9645,41300.0
2019-09-06 12:00:00,59.81,59.85,59.81,59.85,1000.0,56.955,56.9931,56.955,56.9931,1000.0
2019-09-06 12:05:00,59.85,59.86,59.85,59.85,3800.0,56.9931,57.0026,56.9931,56.9931,3800.0
2019-09-06 12:10:00,59.85,59.86,59.84,59.85,7068.0,56.9931,57.0026,56.9835,56.9931,7068.0
2019-09-06 12:15:00,59.87,59.87,59.84,59.87,1906.0,57.0121,57.0121,56.9835,57.0121,1906.0
2019-09-06 12:20:00,59.86,59.88,59.83,59.83,3000.0,57.0026,57.0216,56.974,56.974,3000.0
2019-09-06 12:25:00,59.8,59.83,59.8,59.83,5400.0,56.9454,56.974,56.9454,56.974,5400.0
2019-09-06 12:30:00,59.84,59.84,59.82,59.82,1400.0,56.9835,56.9835,56.9645,56.9645,1400.0
2019-09-06 12:35:00,59.8,59.84,59.8,59.83,3600.0,56.9454,56.9835,56.9454,56.974,3600.0
2019-09-06 12:40:00,59.86,59.87,59.84,59.84,2800.0,57.0026,57.0121,56.9835,56.9835,2800.0
2019-09-06 12:45:00,59.83,59.85,59.77,59.78,13880.0,56.974,56.9931,56.9169,56.9264,13880.0
2019-09-06 12:50:00,59.77,59.83,59.73,59.83,19938.0,56.9169,56.974,56.8788,56.974,19938.0
2019-09-06 12:55:00,59.83,59.83,59.78,59.82,6594.0,56.974,56.974,56.9264,56.9645,6594.0
2019-09-06 13:00:00,59.82,59.87,59.81,59.86,10012.0,56.9645,57.0121,56.955,57.0026,10012.0
2019-09-06 13:05:00,59.86,59.86,59.82,59.82,2200.0,57.0026,57.0026,56.9645,56.9645,2200.0
2019-09-06 13:10:00,59.82,59.85,59.82,59.85,13548.0,56.9645,56.9931,56.9645,56.9931,13548.0
2019-09-06 13:15:00,59.85,59.86,59.83,59.85,6870.0,56.9931,57.0026,56.974,56.9931,6870.0
2019-09-06 13:20:00,59.85,59.88,59.85,59.88,9424.0,56.9931,57.0216,56.9931,57.0216,9424.0
2019-09-06 13:25:00,59.88,59.91,59.88,59.91,4592.0,57.0216,57.0502,57.0216,57.0502,4592.0
2019-09-06 13:30:00,59.91,59.94,59.91,59.93,9816.0,57.0502,57.0788,57.0502,57.0692,9816.0
2019-09-06 13:35:00,59.92,59.93,59.91,59.93,5626.0,57.0597,57.0692,57.0502,57.0692,5626.0
2019-09-06 13:40:00,59.91,59.91,59.87,59.88,1448.0,57.0502,57.0502,57.0121,57.0216,1448.0
2019-09-06 13:45:00,59.88,59.88,59.87,59.88,8048.0,57.0216,57.0216,57.0121,57.0216,8048.0
2019-09-06 13:50:00,59.88,59.9,59.88,59.9,3424.0,57.0216,57.0407,57.0216,57.0407,3424.0
2019-09-06 13:55:00,59.9,59.95,59.9,59.95,11016.0,57.0407,57.0883,57.0407,57.0883,11016.0
2019-09-06 14:00:00,59.92,59.92,59.91,59.91,1888.0,57.0597,57.0597,57.0502,57.0502,1888.0
2019-09-06 14:05:00,59.9,59.9,59.88,59.89,5002.0,57.0407,57.0407,57.0216,57.0311,5002.0
2019-09-06 14:10:00,59.9,59.9,59.88,59.9,5164.0,57.0407,57.0407,57.0216,57.0407,5164.0
2019-09-06 14:15:00,59.9,59.9,59.88,59.88,7128.0,57.0407,57.0407,57.0216,57.0216,7128.0
2019-09-06 14:20:00,59.9,59.9,59.88,59.88,2000.0,57.0407,57.0407,57.0216,57.0216,2000.0
2019-09-06 14:25:00,59.89,59.92,59.88,59.92,15636.0,57.0311,57.0597,57.0216,57.0597,15636.0
2019-09-06 14:30:00,59.92,59.94,59.91,59.93,19500.0,57.0597,57.0788,57.0502,57.0692,19500.0
2019-09-06 14:35:00,59.92,59.93,59.89,59.89,5152.0,57.0597,57.0692,57.0311,57.0311,5152.0
2019-09-06 14:40:00,59.87,59.88,59.87,59.88,4624.0,57.0121,57.0216,57.0121,57.0216,4624.0
2019-09-06 14:45:00,59.88,59.88,59.85,59.85,1800.0,57.0216,57.0216,56.9931,56.9931,1800.0
2019-09-06 14:50:00,59.85,59.85,59.82,59.82,9696.0,56.9931,56.9931,56.9645,56.9645,9696.0
2019-09-06 14:55:00,59.82,59.83,59.8,59.82,5824.0,56.9645,56.974,56.9454,56.9645,5824.0
2019-09-06 15:00:00,59.83,59.83,59.82,59.83,3334.0,56.974,56.974,56.9645,56.974,3334.0
2019-09-06 15:05:00,59.83,59.83,59.81,59.81,8274.0,56.974,56.974,56.955,56.955,8274.0
2019-09-06 15:10:00,59.82,59.82,59.8,59.82,3852.0,56.9645,56.9645,56.9454,56.9645,3852.0
2019-09-06 15:15:00,59.82,59.82,59.81,59.81,4600.0,56.9645,56.9645,56.955,56.955,4600.0
2019-09-06 15:20:00,59.82,59.85,59.81,59.83,15798.0,56.9645,56.9931,56.955,56.974,15798.0
2019-09-06 15:25:00,59.83,59.84,59.82,59.83,66620.0,56.974,56.9835,56.9645,56.974,66620.0
2019-09-06 15:30:00,59.83,59.85,59.83,59.84,10150.0,56.974,56.9931,56.974,56.9835,10150.0
2019-09-06 15:35:00,59.84,59.84,59.81,59.81,13100.0,56.9835,56.9835,56.955,56.955,13100.0
2019-09-06 15:40:00,59.83,59.83,59.8,59.8,8706.0,56.974,56.974,56.9454,56.9454,8706.0
2019-09-06 15:45:00,59.81,59.81,59.77,59.79,18472.0,56.955,56.955,56.9169,56.9359,18472.0
2019-09-06 15:50:00,59.79,59.79,59.74,59.74,55448.0,56.9359,56.9359,56.8883,56.8883,55448.0
2019-09-06 15:55:00,59.74,59.79,59.68,59.76,141074.0,56.8883,56.9359,56.8312,56.9073,141074.0
2019-09-09 09:30:00,60.02,60.31,60.02,60.22,53470.0,57.1549,57.4311,57.1549,57.3454,53470.0
2019-09-09 09:35:00,60.23,60.23,60.12,60.21,25104.0,57.3549,57.3549,57.2502,57.3359,25104.0
2019-09-09 09:40:00,60.22,60.27,60.21,60.26,10220.0,57.3454,57.393,57.3359,57.3835,10220.0
2019-09-09 09:45:00,60.23,60.26,60.21,60.26,9320.0,57.3549,57.3835,57.3359,57.3835,9320.0
2019-09-09 09:50:00,60.25,60.29,60.2,60.2,11200.0,57.374,57.4121,57.3263,57.3263,11200.0
2019-09-09 09:55:00,60.2,60.22,60.14,60.18,10312.0,57.3263,57.3454,57.2692,57.3073,10312.0
2019-09-09 10:00:00,60.19,60.25,60.16,60.17,7648.0,57.3168,57.374,57.2883,57.2978,7648.0
2019-09-09 10:05:00,60.16,60.16,60.08,60.08,20000.0,57.2883,57.2883,57.2121,57.2121,20000.0
2019-09-09 10:10:00,60.08,60.12,60.05,60.08,16298.0,57.2121,57.2502,57.1835,57.2121,16298.0
2019-09-09 10:15:00,60.08,60.18,60.08,60.16,7224.0,57.2121,57.3073,57.2121,57.2883,7224.0
2019-09-09 10:20:00,60.12,60.16,60.07,60.16,6310.0,57.2502,57.2883,57.2026,57.2883,6310.0
2019-09-09 10:25:00,60.16,60.16,60.12,60.14,18772.0,57.2883,57.2883,57.2502,57.2692,18772.0
2019-09-09 10:30:00,60.14,60.17,60.09,60.16,12004.0,57.2692,57.2978,57.2216,57.2883,12004.0
2019-09-09 10:35:00,60.16,60.16,60.1,60.13,13640.0,57.2883,57.2883,57.2311,57.2597,13640.0
2019-09-09 10:40:00,60.16,60.27,60.16,60.27,8000.0,57.2883,57.393,57.2883,57.393,8000.0
2019-09-09 10:45:00,60.28,60.28,60.24,60.27,14064.0,57.4025,57.4025,57.3644,57.393,14064.0
2019-09-09 10:50:00,60.27,60.37,60.27,60.35,17388.0,57.393,57.4882,57.393,57.4692,17388.0
2019-09-09 10:55:00,60.36,60.38,60.33,60.35,12754.0,57.4787,57.4978,57.4501,57.4692,12754.0
2019-09-09 11:00:00,60.33,60.38,60.33,60.38,12720.0,57.4501,57.4978,57.4501,57.4978,12720.0
2019-09-09 11:05:00,60.38,60.41,60.35,60.4,13396.0,57.4978,57.5263,57.4692,57.5168,13396.0
2019-09-09 11:10:00,60.4,60.45,60.35,60.42,8258.0,57.5168,57.5644,57.4692,57.5358,8258.0
2019-09-09 11:15:00,60.41,60.41,60.35,60.38,11250.0,57.5263,57.5263,57.4692,57.4978,11250.0
2019-09-09 11:20:00,60.37,60.37,60.33,60.35,6720.0,57.4882,57.4882,57.4501,57.4692,6720.0
2019-09-09 11:25:00,60.35,60.4,60.35,60.38,7116.0,57.4692,57.5168,57.4692,57.4978,7116.0
2019-09-09 11:30:00,60.37,60.38,60.35,60.37,31478.0,57.4882,57.4978,57.4692,57.4882,31478.0
2019-09-09 11:35:00,60.4,60.41,60.4,60.4,3672.0,57.5168,57.5263,57.5168,57.5168,3672.0
2019-09-09 11:40:00,60.4,60.41,60.31,60.37,33710.0,57.5168,57.5263,57.4311,57.4882,33710.0
2019-09-09 11:45:00,60.37,60.42,60.36,60.41,10864.0,57.4882,57.5358,57.4787,57.5263,10864.0
2019-09-09 11:50:00,60.4,60.43,60.38,60.41,13800.0,57.5168,57.5454,57.4978,57.5263,13800.0
2019-09-09 11:55:00,60.42,60.46,60.41,60.44,6084.0,57.5358,57.5739,57.5263,57.5549,6084.0
2019-09-09 12:00:00,60.44,60.45,60.35,60.36,7442.0,57.5549,57.5644,57.4692,57.4787,7442.0
2019-09-09 12:05:00,60.34,60.34,60.34,60.34,4200.0,57.4597,57.4597,57.4597,57.4597,4200.0
2019-09-09 12:10:00,60.3,60.31,60.19,60.19,12950.0,57.4216,57.4311,57.3168,57.3168,12950.0
2019-09-09 12:15:00,60.2,60.2,60.12,60.12,21508.0,57.3263,57.3263,57.2502,57.2502,21508.0
2019-09-09 12:20:00,60.13,60.13,60.12,60.12,10326.0,57.2597,57.2597,57.2502,57.2502,10326.0
2019-09-09 12:25:00,60.1,60.1,60.01,60.02,25058.0,57.2311,57.2311,57.1454,57.1549,25058.0
2019-09-09 12:30:00,60.02,60.02,59.95,59.96,8200.0,57.1549,57.1549,57.0883,57.0978,8200.0
2019-09-09 12:35:00,59.94,59.94,59.77,59.85,22170.0,57.0788,57.0788,56.9169,56.9931,22170.0
2019-09-09 12:40:00,59.83,59.91,59.83,59.89,43900.0,56.974,57.0502,56.974,57.0311,43900.0
2019-09-09 12:45:00,59.92,59.92,59.89,59.91,11200.0,57.0597,57.0597,57.0311,57.0502,11200.0
2019-09-09 12:50:00,59.89,59.97,59.89,59.94,18588.0,57.0311,57.1073,57.0311,57.0788,18588.0
2019-09-09 12:55:00,59.96,59.96,59.94,59.95,13992.0,57.0978,57.0978,57.0788,57.0883,13992.0
2019-09-09 13:00:00,59.95,59.98,59.93,59.97,15156.0,57.0883,57.1168,57.0692,57.1073,15156.0
2019-09-09 13:05:00,59.96,60.0,59.95,60.0,14442.0,57.0978,57.1359,57.0883,57.1359,14442.0
2019-09-09 13:10:00,60.01,60.01,59.98,59.98,800.0,57.1454,57.1454,57.1168,57.1168,800.0
2019-09-09 13:15:00,59.98,59.98,59.98,59.98,5200.0,57.1168,57.1168,57.1168,57.1168,5200.0
2019-09-09 13:20:00,59.97,59.97,59.9,59.9,3314.0,57.1073,57.1073,57.0407,57.0407,3314.0
2019-09-09 13:25:00,59.91,59.93,59.91,59.92,5162.0,57.0502,57.0692,57.0502,57.0597,5162.0
2019-09-09 13:30:00,59.89,59.9,59.84,59.85,3268.0,57.0311,57.0407,56.9835,56.9931,3268.0
2019-09-09 13:35:00,59.84,59.84,59.79,59.83,13436.0,56.9835,56.9835,56.9359,56.974,13436.0
2019-09-09 13:40:00,59.82,59.83,59.78,59.82,13380.0,56.9645,56.974,56.9264,56.9645,13380.0
2019-09-09 13:45:00,59.81,59.85,59.81,59.84,4124.0,56.955,56.9931,56.955,56.9835,4124.0
2019-09-09 13:50:00,59.85,59.88,59.85,59.88,6466.0,56.9931,57.0216,56.9931,57.0216,6466.0
2019-09-09 13:55:00,59.88,59.88,59.86,59.87,2400.0,57.0216,57.0216,57.0026,57.0121,2400.0
2019-09-09 14:00:00,59.85,59.85,59.83,59.85,16512.0,56.9931,56.9931,56.974,56.9931,16512.0
2019-09-09 14:05:00,59.84,59.85,59.81,59.82,6472.0,56.9835,56.9931,56.955,56.9645,6472.0
2019-09-09 14:10:00,59.81,59.81,59.77,59.77,7624.0,56.955,56.955,56.9169,56.9169,7624.0
2019-09-09 14:15:00,59.8,59.82,59.77,59.82,1800.0,56.9454,56.9645,56.9169,56.9645,1800.0
2019-09-09 14:20:00,59.79,59.82,59.79,59.8,4400.0,56.9359,56.9645,56.9359,56.9454,4400.0
2019-09-09 14:25:00,59.8,59.8,59.78,59.8,4622.0,56.9454,56.9454,56.9264,56.9454,4622.0
2019-09-09 14:30:00,59.79,59.87,59.78,59.87,8424.0,56.9359,57.0121,56.9264,57.0121,8424.0
2019-09-09 14:35:00,59.88,59.91,59.83,59.9,15102.0,57.0216,57.0502,56.974,57.0407,15102.0
2019-09-09 14:40:00,59.87,59.89,59.85,59.87,18702.0,57.0121,57.0311,56.9931,57.0121,18702.0
2019-09-09 14:45:00,59.87,59.88,59.85,59.87,4306.0,57.0121,57.0216,56.9931,57.0121,4306.0
2019-09-09 14:50:00,59.85,59.85,59.83,59.83,3870.0,56.9931,56.9931,56.974,56.974,3870.0
2019-09-09 14:55:00,59.83,59.84,59.83,59.84,1944.0,56.974,56.9835,56.974,56.9835,1944.0
2019-09-09 15:00:00,59.87,59.99,59.87,59.99,43994.0,57.0121,57.1264,57.0121,57.1264,43994.0
2019-09-09 15:05:00,60.0,60.0,59.95,59.96,10700.0,57.1359,57.1359,57.0883,57.0978,10700.0
2019-09-09 15:10:00,59.96,60.06,59.96,60.04,22376.0,57.0978,57.193,57.0978,57.174,22376.0
2019-09-09 15:15:00,60.04,60.07,60.02,60.06,10028.0,57.174,57.2026,57.1549,57.193,10028.0
2019-09-09 15:20:00,60.06,60.07,60.01,60.01,16194.0,57.193,57.2026,57.1454,57.1454,16194.0
2019-09-09 15:25:00,60.01,60.04,60.01,60.02,2400.0,57.1454,57.174,57.1454,57.1549,2400.0
2019-09-09 15:30:00,60.02,60.02,60.0,60.02,15204.0,57.1549,57.1549,57.1359,57.1549,15204.0
2019-09-09 15:35:00,60.02,60.03,59.97,60.02,20976.0,57.1549,57.1645,57.1073,57.1549,20976.0
2019-09-09 15:40:00,60.02,60.02,59.99,59.99,8474.0,57.1549,57.1549,57.1264,57.1264,8474.0
2019-09-09 15:45:00,59.99,60.02,59.97,59.99,14594.0,57.1264,57.1549,57.1073,57.1264,14594.0
2019-09-09 15:50:00,60.0,60.04,60.0,60.02,42314.0,57.1359,57.174,57.1359,57.1549,42314.0
2019-09-09 15:55:00,60.02,60.02,59.95,60.01,96504.0,57.1549,57.1549,57.0883,57.1454,96504.0
2019-09-10 09:30:00,59.68,59.78,59.59,59.59,34918.0,56.8312,56.9264,56.7455,56.7455,34918.0
2019-09-10 09:35:00,59.57,59.64,59.4,59.41,36080.0,56.7264,56.7931,56.5645,56.5741,36080.0
2019-09-10 09:40:00,59.4,59.41,59.31,59.4,115350.0,56.5645,56.5741,56.4788,56.5645,115350.0
2019-09-10 09:45:00,59.39,59.5,59.33,59.46,39830.0,56.555,56.6598,56.4979,56.6217,39830.0
2019-09-10 09:50:00,59.48,59.51,59.42,59.44,4522.0,56.6407,56.6693,56.5836,56.6026,4522.0
2019-09-10 09:55:00,59.42,59.57,59.4,59.57,31594.0,56.5836,56.7264,56.5645,56.7264,31594.0
2019-09-10 10:00:00,59.56,59.63,59.55,59.63,10168.0,56.7169,56.7836,56.7074,56.7836,10168.0
2019-09-10 10:05:00,59.63,59.67,59.57,59.57,5000.0,56.7836,56.8216,56.7264,56.7264,5000.0
2019-09-10 10:10:00,59.49,59.57,59.49,59.57,9840.0,56.6502,56.7264,56.6502,56.7264,9840.0
2019-09-10 10:15:00,59.56,59.63,59.55,59.6,11600.0,56.7169,56.7836,56.7074,56.755,11600.0
2019-09-10 10:20:00,59.59,59.65,59.59,59.65,2024.0,56.7455,56.8026,56.7455,56.8026,2024.0
2019-09-10 10:25:00,59.67,59.67,59.67,59.67,1268.0,56.8216,56.8216,56.8216,56.8216,1268.0
2019-09-10 10:30:00,59.69,59.69,59.64,59.65,13200.0,56.8407,56.8407,56.7931,56.8026,13200.0
2019-09-10 10:35:00,59.68,59.69,59.62,59.62,12672.0,56.8312,56.8407,56.774,56.774,12672.0
2019-09-10 10:40:00,59.6,59.61,59.54,59.55,19978.0,56.755,56.7645,56.6979,56.7074,19978.0
2019-09-10 10:45:00,59.56,59.56,59.52,59.52,13036.0,56.7169,56.7169,56.6788,56.6788,13036.0
2019-09-10 10:50:00,59.52,59.57,59.45,59.45,13200.0,56.6788,56.7264,56.6121,56.6121,13200.0
2019-09-10 10:55:00,59.45,59.45,59.35,59.39,9000.0,56.6121,56.6121,56.5169,56.555,9000.0
2019-09-10 11:00:00,59.37,59.41,59.37,59.4,19740.0,56.536,56.5741,56.536,56.5645,19740.0
2019-09-10 11:05:00,59.4,59.42,59.37,59.42,18200.0,56.5645,56.5836,56.536,56.5836,18200.0
2019-09-10 11:10:00,59.41,59.46,59.38,59.45,18646.0,56.5741,56.6217,56.5455,56.6121,18646.0
2019-09-10 11:15:00,59.45,59.47,59.4,59.47,12812.0,56.6121,56.6312,56.5645,56.6312,12812.0
2019-09-10 11:20:00,59.49,59.49,59.41,59.44,7744.0,56.6502,56.6502,56.5741,56.6026,7744.0
2019-09-10 11:25:00,59.38,59.41,59.38,59.4,10238.0,56.5455,56.5741,56.5455,56.5645,10238.0
2019-09-10 11:30:00,59.46,59.47,59.43,59.43,6200.0,56.6217,56.6312,56.5931,56.5931,6200.0
2019-09-10 11:35:00,59.44,59.48,59.42,59.48,3526.0,56.6026,56.6407,56.5836,56.6407,3526.0
2019-09-10 11:40:00,59.41,59.43,59.39,59.41,4802.0,56.5741,56.5931,56.555,56.5741,4802.0
2019-09-10 11:45:00,59.4,59.65,59.39,59.62,100138.0,56.5645,56.8026,56.555,56.774,100138.0
2019-09-10 11:50:00,59.63,59.74,59.63,59.72,75242.0,56.7836,56.8883,56.7836,56.8693,75242.0
2019-09-10 11:55:00,59.73,59.74,59.69,59.7,52822.0,56.8788,56.8883,56.8407,56.8502,52822.0
2019-09-10 12:00:00,59.7,59.7,59.53,59.58,18772.0,56.8502,56.8502,56.6883,56.7359,18772.0
2019-09-10 12:05:00,59.55,59.6,59.55,59.59,10738.0,56.7074,56.755,56.7074,56.7455,10738.0
2019-09-10 12:10:00,59.6,59.68,59.59,59.66,22190.0,56.755,56.8312,56.7455,56.8121,22190.0
2019-09-10 12:15:00,59.66,59.72,59.66,59.71,33834.0,56.8121,56.8693,56.8121,56.8597,33834.0
2019-09-10 12:20:00,59.71,59.87,59.71,59.85,68256.0,56.8597,57.0121,56.8597,56.9931,68256.0
2019-09-10 12:25:00,59.85,59.87,59.83,59.83,37116.0,56.9931,57.0121,56.974,56.974,37116.0
2019-09-10 12:30:00,59.82,59.83,59.8,59.81,4862.0,56.9645,56.974,56.9454,56.955,4862.0
2019-09-10 12:35:00,59.83,59.83,59.79,59.79,2348.0,56.974,56.974,56.9359,56.9359,2348.0
2019-09-10 12:40:00,59.77,59.81,59.77,59.81,1670.0,56.9169,56.955,56.9169,56.955,1670.0
2019-09-10 12:45:00,59.83,59.91,59.83,59.91,4998.0,56.974,57.0502,56.974,57.0502,4998.0
2019-09-10 12:50:00,59.92,59.96,59.92,59.93,9220.0,57.0597,57.0978,57.0597,57.0692,9220.0
2019-09-10 12:55:00,59.92,59.92,59.86,59.87,6192.0,57.0597,57.0597,57.0026,57.0121,6192.0
2019-09-10 13:00:00,59.88,59.88,59.85,59.85,12272.0,57.0216,57.0216,56.9931,56.9931,12272.0
2019-09-10 13:05:00,59.84,59.85,59.82,59.82,10738.0,56.9835,56.9931,56.9645,56.9645,10738.0
2019-09-10 13:10:00,59.82,59.85,59.81,59.83,5808.0,56.9645,56.9931,56.955,56.974,5808.0
2019-09-10 13:15:00,59.82,59.82,59.69,59.72,75350.0,56.9645,56.9645,56.8407,56.8693,75350.0
2019-09-10 13:20:00,59.72,59.77,59.72,59.76,47454.0,56.8693,56.9169,56.8693,56.9073,47454.0
2019-09-10 13:25:00,59.79,59.81,59.77,59.77,7786.0,56.9359,56.955,56.9169,56.9169,7786.0
2019-09-10 13:30:00,59.8,59.87,59.79,59.81,18032.0,56.9454,57.0121,56.9359,56.955,18032.0
2019-09-10 13:35:00,59.81,59.85,59.81,59.85,37718.0,56.955,56.9931,56.955,56.9931,37718.0
2019-09-10 13:40:00,59.84,59.85,59.83,59.84,6044.0,56.9835,56.9931,56.974,56.9835,6044.0
2019-09-10 13:45:00,59.83,59.87,59.83,59.85,1400.0,56.974,57.0121,56.974,56.9931,1400.0
2019-09-10 13:50:00,59.88,59.9,59.85,59.85,9200.0,57.0216,57.0407,56.9931,56.9931,9200.0
2019-09-10 13:55:00,59.85,59.85,59.8,59.8,4048.0,56.9931,56.9931,56.9454,56.9454,4048.0
2019-09-10 14:00:00,59.79,59.79,59.75,59.75,6244.0,56.9359,56.9359,56.8978,56.8978,6244.0
2019-09-10 14:05:00,59.76,59.81,59.74,59.81,3800.0,56.9073,56.955,56.8883,56.955,3800.0
2019-09-10 14:10:00,59.77,59.78,59.75,59.75,1400.0,56.9169,56.9264,56.8978,56.8978,1400.0
2019-09-10 14:15:00,59.77,59.77,59.76,59.76,2200.0,56.9169,56.9169,56.9073,56.9073,2200.0
2019-09-10 14:20:00,59.74,59.81,59.74,59.79,5346.0,56.8883,56.955,56.8883,56.9359,5346.0
2019-09-10 14:25:00,59.79,59.82,59.77,59.79,5560.0,56.9359,56.9645,56.9169,56.9359,5560.0
2019-09-10 14:30:00,59.79,59.88,59.78,59.88,7730.0,56.9359,57.0216,56.9264,57.0216,7730.0
2019-09-10 14:35:00,59.87,59.87,59.79,59.82,10762.0,57.0121,57.0121,56.9359,56.9645,10762.0
2019-09-10 14:40:00,59.83,59.83,59.78,59.79,2902.0,56.974,56.974,56.9264,56.9359,2902.0
2019-09-10 14:45:00,59.76,59.76,59.75,59.75,488.0,56.9073,56.9073,56.8978,56.8978,488.0
2019-09-10 14:50:00,59.79,59.81,59.79,59.81,2800.0,56.9359,56.955,56.9359,56.955,2800.0
2019-09-10 14:55:00,59.82,59.85,59.82,59.85,4440.0,56.9645,56.9931,56.9645,56.9931,4440.0
2019-09-10 15:00:00,59.85,59.89,59.85,59.89,600.0,56.9931,57.0311,56.9931,57.0311,600.0
2019-09-10 15:05:00,59.88,59.88,59.86,59.86,3450.0,57.0216,57.0216,57.0026,57.0026,3450.0
2019-09-10 15:10:00,59.88,59.88,59.86,59.87,10046.0,57.0216,57.0216,57.0026,57.0121,10046.0
2019-09-10 15:15:00,59.87,59.93,59.87,59.92,4400.0,57.0121,57.0692,57.0121,57.0597,4400.0
2019-09-10 15:20:00,59.92,59.92,59.84,59.85,8224.0,57.0597,57.0597,56.9835,56.9931,8224.0
2019-09-10 15:25:00,59.85,59.87,59.84,59.84,3350.0,56.9931,57.0121,56.9835,56.9835,3350.0
2019-09-10 15:30:00,59.84,59.87,59.83,59.87,9834.0,56.9835,57.0121,56.974,57.0121,9834.0
2019-09-10 15:35:00,59.87,59.88,59.85,59.87,16600.0,57.0121,57.0216,56.9931,57.0121,16600.0
2019-09-10 15:40:00,59.87,59.9,59.86,59.9,14674.0,57.0121,57.0407,57.0026,57.0407,14674.0
2019-09-10 15:45:00,59.9,59.93,59.9,59.91,20276.0,57.0407,57.0692,57.0407,57.0502,20276.0
2019-09-10 15:50:00,59.91,59.93,59.89,59.89,19976.0,57.0502,57.0692,57.0311,57.0311,19976.0
2019-09-10 15:55:00,59.9,60.13,59.9,60.13,87314.0,57.0407,57.2597,57.0407,57.2597,87314.0
2019-09-11 09:30:00,60.37,60.37,60.17,60.27,124988.0,57.4882,57.4882,57.2978,57.393,124988.0
2019-09-11 09:35:00,60.24,60.24,60.08,60.18,57982.0,57.3644,57.3644,57.2121,57.3073,57982.0
2019-09-11 09:40:00,60.24,60.3,60.06,60.17,23626.0,57.3644,57.4216,57.193,57.2978,23626.0
2019-09-11 09:45:00,60.16,60.48,60.16,60.46,23180.0,57.2883,57.593,57.2883,57.5739,23180.0
2019-09-11 09:50:00,60.46,60.49,60.41,60.43,27066.0,57.5739,57.6025,57.5263,57.5454,27066.0
2019-09-11 09:55:00,60.38,60.44,60.35,60.38,14312.0,57.4978,57.5549,57.4692,57.4978,14312.0
2019-09-11 10:00:00,60.4,60.54,60.39,60.52,23904.0,57.5168,57.6501,57.5073,57.6311,23904.0
2019-09-11 10:05:00,60.48,60.49,60.45,60.49,17780.0,57.593,57.6025,57.5644,57.6025,17780.0
2019-09-11 10:10:00,60.49,60.6,60.46,60.6,35464.0,57.6025,57.7073,57.5739,57.7073,35464.0
2019-09-11 10:15:00,60.6,60.61,60.52,60.52,38916.0,57.7073,57.7168,57.6311,57.6311,38916.0
2019-09-11 10:20:00,60.58,60.6,60.56,60.6,41088.0,57.6882,57.7073,57.6692,57.7073,41088.0
2019-09-11 10:25:00,60.55,60.63,60.54,60.61,8160.0,57.6596,57.7358,57.6501,57.7168,8160.0
2019-09-11 10:30:00,60.63,60.69,60.6,60.6,18524.0,57.7358,57.793,57.7073,57.7073,18524.0
2019-09-11 10:35:00,60.62,60.7,60.62,60.63,5804.0,57.7263,57.8025,57.7263,57.7358,5804.0
2019-09-11 10:40:00,60.65,60.67,60.62,60.67,2224.0,57.7549,57.7739,57.7263,57.7739,2224.0
2019-09-11 10:45:00,60.65,60.67,60.63,60.67,8794.0,57.7549,57.7739,57.7358,57.7739,8794.0
2019-09-11 10:50:00,60.7,60.7,60.65,60.65,3000.0,57.8025,57.8025,57.7549,57.7549,3000.0
2019-09-11 10:55:00,60.71,60.72,60.67,60.71,19214.0,57.812,57.8215,57.7739,57.812,19214.0
2019-09-11 11:00:00,60.71,60.76,60.67,60.73,7032.0,57.812,57.8596,57.7739,57.831,7032.0
2019-09-11 11:05:00,60.72,60.72,60.65,60.69,11912.0,57.8215,57.8215,57.7549,57.793,11912.0
2019-09-11 11:10:00,60.69,60.74,60.69,60.74,7648.0,57.793,57.8406,57.793,57.8406,7648.0
2019-09-11 11:15:00,60.74,60.74,60.7,60.72,15868.0,57.8406,57.8406,57.8025,57.8215,15868.0
2019-09-11 11:20:00,60.72,60.76,60.7,60.76,31092.0,57.8215,57.8596,57.8025,57.8596,31092.0
2019-09-11 11:25:00,60.74,60.75,60.69,60.69,6000.0,57.8406,57.8501,57.793,57.793,6000.0
2019-09-11 11:30:00,60.73,60.8,60.73,60.77,6342.0,57.831,57.8977,57.831,57.8691,6342.0
2019-09-11 11:35:00,60.78,60.8,60.75,60.75,4400.0,57.8787,57.8977,57.8501,57.8501,4400.0
2019-09-11 11:40:00,60.74,60.79,60.74,60.79,8800.0,57.8406,57.8882,57.8406,57.8882,8800.0
2019-09-11 11:45:00,60.78,60.8,60.76,60.77,7872.0,57.8787,57.8977,57.8596,57.8691,7872.0
2019-09-11 11:50:00,60.77,60.8,60.77,60.8,8278.0,57.8691,57.8977,57.8691,57.8977,8278.0
2019-09-11 11:55:00,60.8,60.81,60.77,60.77,8600.0,57.8977,57.9072,57.8691,57.8691,8600.0
2019-09-11 12:00:00,60.79,60.83,60.79,60.82,11910.0,57.8882,57.9263,57.8882,57.9168,11910.0
2019-09-11 12:05:00,60.82,60.85,60.82,60.85,5000.0,57.9168,57.9453,57.9168,57.9453,5000.0
2019-09-11 12:10:00,60.87,60.87,60.85,60.85,1660.0,57.9644,57.9644,57.9453,57.9453,1660.0
2019-09-11 12:15:00,60.82,60.82,60.79,60.82,3524.0,57.9168,57.9168,57.8882,57.9168,3524.0
2019-09-11 12:20:00,60.82,60.82,60.78,60.79,9048.0,57.9168,57.9168,57.8787,57.8882,9048.0
2019-09-11 12:25:00,60.77,60.82,60.77,60.82,8284.0,57.8691,57.9168,57.8691,57.9168,8284.0
2019-09-11 12:30:00,60.83,60.87,60.83,60.86,5976.0,57.9263,57.9644,57.9263,57.9548,5976.0
2019-09-11 12:35:00,60.88,60.88,60.85,60.87,1886.0,57.9739,57.9739,57.9453,57.9644,1886.0
2019-09-11 12:40:00,60.87,60.87,60.84,60.85,9164.0,57.9644,57.9644,57.9358,57.9453,9164.0
2019-09-11 12:45:00,60.84,60.85,60.84,60.84,2292.0,57.9358,57.9453,57.9358,57.9358,2292.0
2019-09-11 12:50:00,60.82,60.85,60.82,60.85,6390.0,57.9168,57.9453,57.9168,57.9453,6390.0
2019-09-11 12:55:00,60.87,60.93,60.82,60.84,22636.0,57.9644,58.0215,57.9168,57.9358,22636.0
2019-09-11 13:00:00,60.84,60.86,60.82,60.85,12088.0,57.9358,57.9548,57.9168,57.9453,12088.0
2019-09-11 13:05:00,60.82,60.83,60.81,60.81,3224.0,57.9168,57.9263,57.9072,57.9072,3224.0
2019-09-11 13:10:00,60.81,60.83,60.81,60.81,7000.0,57.9072,57.9263,57.9072,57.9072,7000.0
2019-09-11 13:15:00,60.81,60.81,60.74,60.77,17614.0,57.9072,57.9072,57.8406,57.8691,17614.0
2019-09-11 13:20:00,60.77,60.8,60.77,60.79,18920.0,57.8691,57.8977,57.8691,57.8882,18920.0
2019-09-11 13:25:00,60.79,60.79,60.74,60.74,5200.0,57.8882,57.8882,57.8406,57.8406,5200.0
2019-09-11 13:30:00,60.73,60.76,60.72,60.76,9494.0,57.831,57.8596,57.8215,57.8596,9494.0
2019-09-11 13:35:00,60.76,60.76,60.74,60.76,2472.0,57.8596,57.8596,57.8406,57.8596,2472.0
2019-09-11 13:40:00,60.77,60.77,60.65,60.65,17624.0,57.8691,57.8691,57.7549,57.7549,17624.0
2019-09-11 13:45:00,60.66,60.66,60.62,60.64,18726.0,57.7644,57.7644,57.7263,57.7453,18726.0
2019-09-11 13:50:00,60.64,60.67,60.63,60.65,15968.0,57.7453,57.7739,57.7358,57.7549,15968.0
2019-09-11 13:55:00,60.65,60.71,60.65,60.7,14530.0,57.7549,57.812,57.7549,57.8025,14530.0
2019-09-11 14:00:00,60.7,60.74,60.69,60.72,10276.0,57.8025,57.8406,57.793,57.8215,10276.0
2019-09-11 14:05:00,60.72,60.73,60.69,60.73,8472.0,57.8215,57.831,57.793,57.831,8472.0
2019-09-11 14:10:00,60.74,60.74,60.72,60.72,2800.0,57.8406,57.8406,57.8215,57.8215,2800.0
2019-09-11 14:15:00,60.72,60.74,60.72,60.73,12480.0,57.8215,57.8406,57.8215,57.831,12480.0
2019-09-11 14:20:00,60.73,60.77,60.71,60.71,16642.0,57.831,57.8691,57.812,57.812,16642.0
2019-09-11 14:25:00,60.72,60.76,60.72,60.73,5304.0,57.8215,57.8596,57.8215,57.831,5304.0
2019-09-11 14:30:00,60.73,60.73,60.7,60.73,9200.0,57.831,57.831,57.8025,57.831,9200.0
2019-09-11 14:35:00,60.75,60.76,60.74,60.76,2292.0,57.8501,57.8596,57.8406,57.8596,2292.0
2019-09-11 14:40:00,60.77,60.81,60.76,60.8,9072.0,57.8691,57.9072,57.8596,57.8977,9072.0
2019-09-11 14:45:00,60.8,60.81,60.74,60.74,2790.0,57.8977,57.9072,57.8406,57.8406,2790.0
2019-09-11 14:50:00,60.72,60.75,60.72,60.74,2110.0,57.8215,57.8501,57.8215,57.8406,2110.0
2019-09-11 14:55:00,60.74,60.79,60.74,60.79,5074.0,57.8406,57.8882,57.8406,57.8882,5074.0
2019-09-11 15:00:00,60.81,60.85,60.8,60.85,6610.0,57.9072,57.9453,57.8977,57.9453,6610.0
2019-09-11 15:05:00,60.83,60.85,60.83,60.85,5238.0,57.9263,57.9453,57.9263,57.9453,5238.0
2019-09-11 15:10:00,60.85,60.87,60.85,60.86,1200.0,57.9453,57.9644,57.9453,57.9548,1200.0
2019-09-11 15:15:00,60.86,60.89,60.85,60.88,2202.0,57.9548,57.9834,57.9453,57.9739,2202.0
2019-09-11 15:20:00,60.87,60.87,60.81,60.81,3824.0,57.9644,57.9644,57.9072,57.9072,3824.0
2019-09-11 15:25:00,60.82,60.84,60.82,60.82,9600.0,57.9168,57.9358,57.9168,57.9168,9600.0
2019-09-11 15:30:00,60.82,60.85,60.82,60.85,5000.0,57.9168,57.9453,57.9168,57.9453,5000.0
2019-09-11 15:35:00,60.85,60.87,60.81,60.83,42508.0,57.9453,57.9644,57.9072,57.9263,42508.0
2019-09-11 15:40:00,60.84,60.85,60.81,60.82,19652.0,57.9358,57.9453,57.9072,57.9168,19652.0
2019-09-11 15:45:00,60.77,60.79,60.76,60.77,34826.0,57.8691,57.8882,57.8596,57.8691,34826.0
2019-09-11 15:50:00,60.77,60.8,60.77,60.8,38906.0,57.8691,57.8977,57.8691,57.8977,38906.0
2019-09-11 15:55:00,60.8,60.89,60.79,60.89,107378.0,57.8977,57.9834,57.8882,57.9834,107378.0
2019-09-12 09:30:00,61.34,61.35,61.13,61.16,73564.0,58.4119,58.4215,58.212,58.2405,73564.0
2019-09-12 09:35:00,61.17,61.17,60.99,61.15,22420.0,58.25,58.25,58.0786,58.231,22420.0
2019-09-12 09:40:00,61.18,61.21,61.01,61.04,13204.0,58.2596,58.2881,58.0977,58.1262,13204.0
2019-09-12 09:45:00,61.01,61.01,60.73,60.76,32014.0,58.0977,58.0977,57.831,57.8596,32014.0
2019-09-12 09:50:00,60.73,60.77,60.59,60.69,19502.0,57.831,57.8691,57.6977,57.793,19502.0
2019-09-12 09:55:00,60.74,60.91,60.7,60.88,18948.0,57.8406,58.0025,57.8025,57.9739,18948.0
2019-09-12 10:00:00,60.87,60.98,60.84,60.98,13176.0,57.9644,58.0691,57.9358,58.0691,13176.0
2019-09-12 10:05:00,60.99,60.99,60.88,60.88,10264.0,58.0786,58.0786,57.9739,57.9739,10264.0
2019-09-12 10:10:00,60.91,61.48,60.85,61.23,257026.0,58.0025,58.5452,57.9453,58.3072,257026.0
2019-09-12 10:15:00,61.27,61.49,61.27,61.45,36476.0,58.3453,58.5548,58.3453,58.5167,36476.0
2019-09-12 10:20:00,61.48,61.54,61.4,61.43,38206.0,58.5452,58.6024,58.4691,58.4976,38206.0
2019-09-12 10:25:00,61.41,61.52,61.41,61.52,1400.0,58.4786,58.5833,58.4786,58.5833,1400.0
2019-09-12 10:30:00,61.52,61.56,61.42,61.5,19136.0,58.5833,58.6214,58.4881,58.5643,19136.0
2019-09-12 10:35:00,61.49,61.5,61.42,61.43,22876.0,58.5548,58.5643,58.4881,58.4976,22876.0
2019-09-12 10:40:00,61.45,61.49,61.37,61.42,7300.0,58.5167,58.5548,58.4405,58.4881,7300.0
2019-09-12 10:45:00,61.45,61.45,61.41,61.43,9702.0,58.5167,58.5167,58.4786,58.4976,9702.0
2019-09-12 10:50:00,61.44,61.45,60.83,60.99,209854.0,58.5072,58.5167,57.9263,58.0786,209854.0
2019-09-12 10:55:00,60.99,61.1,60.96,61.08,26126.0,58.0786,58.1834,58.0501,58.1643,26126.0
2019-09-12 11:00:00,61.08,61.11,60.92,60.98,19536.0,58.1643,58.1929,58.012,58.0691,19536.0
2019-09-12 11:05:00,60.98,60.98,60.91,60.96,11158.0,58.0691,58.0691,58.0025,58.0501,11158.0
2019-09-12 11:10:00,60.96,61.02,60.96,61.02,10524.0,58.0501,58.1072,58.0501,58.1072,10524.0
2019-09-12 11:15:00,61.05,61.12,61.05,61.11,4272.0,58.1358,58.2024,58.1358,58.1929,4272.0
2019-09-12 11:20:00,61.1,61.14,61.08,61.14,8274.0,58.1834,58.2215,58.1643,58.2215,8274.0
2019-09-12 11:25:00,61.15,61.16,61.1,61.1,5000.0,58.231,58.2405,58.1834,58.1834,5000.0
2019-09-12 11:30:00,61.1,61.14,61.06,61.06,12984.0,58.1834,58.2215,58.1453,58.1453,12984.0
2019-09-12 11:35:00,61.06,61.09,61.05,61.06,5424.0,58.1453,58.1739,58.1358,58.1453,5424.0
2019-09-12 11:40:00,61.05,61.18,61.05,61.17,26624.0,58.1358,58.2596,58.1358,58.25,26624.0
2019-09-12 11:45:00,61.18,61.21,61.17,61.19,16844.0,58.2596,58.2881,58.25,58.2691,16844.0
2019-09-12 11:50:00,61.19,61.22,61.19,61.21,16908.0,58.2691,58.2977,58.2691,58.2881,16908.0
2019-09-12 11:55:00,61.19,61.19,61.13,61.16,24542.0,58.2691,58.2691,58.212,58.2405,24542.0
2019-09-12 12:00:00,61.15,61.18,61.08,61.1,16400.0,58.231,58.2596,58.1643,58.1834,16400.0
2019-09-12 12:05:00,61.12,61.12,61.01,61.02,12870.0,58.2024,58.2024,58.0977,58.1072,12870.0
2019-09-12 12:10:00,61.02,61.06,61.02,61.05,9824.0,58.1072,58.1453,58.1072,58.1358,9824.0
2019-09-12 12:15:00,61.05,61.05,60.97,60.98,7222.0,58.1358,58.1358,58.0596,58.0691,7222.0
2019-09-12 12:20:00,60.98,61.02,60.98,61.01,8208.0,58.0691,58.1072,58.0691,58.0977,8208.0
2019-09-12 12:25:00,61.02,61.02,60.98,61.0,6462.0,58.1072,58.1072,58.0691,58.0882,6462.0
2019-09-12 12:30:00,61.02,61.07,61.02,61.05,14700.0,58.1072,58.1548,58.1072,58.1358,14700.0
2019-09-12 12:35:00,61.06,61.08,61.05,61.06,15400.0,58.1453,58.1643,58.1358,58.1453,15400.0
2019-09-12 12:40:00,61.05,61.12,61.04,61.12,13072.0,58.1358,58.2024,58.1262,58.2024,13072.0
2019-09-12 12:45:00,61.13,61.15,61.12,61.15,13436.0,58.212,58.231,58.2024,58.231,13436.0
2019-09-12 12:50:00,61.14,61.16,61.13,61.16,14626.0,58.2215,58.2405,58.212,58.2405,14626.0
2019-09-12 12:55:00,61.16,61.18,61.15,61.16,21778.0,58.2405,58.2596,58.231,58.2405,21778.0
2019-09-12 13:00:00,61.17,61.25,61.17,61.19,34060.0,58.25,58.3262,58.25,58.2691,34060.0
2019-09-12 13:05:00,61.2,61.2,61.13,61.13,12338.0,58.2786,58.2786,58.212,58.212,12338.0
2019-09-12 13:10:00,61.13,61.13,61.12,61.12,3852.0,58.212,58.212,58.2024,58.2024,3852.0
2019-09-12 13:15:00,61.12,61.12,61.09,61.11,3800.0,58.2024,58.2024,58.1739,58.1929,3800.0
2019-09-12 13:20:00,61.13,61.13,61.09,61.09,5792.0,58.212,58.212,58.1739,58.1739,5792.0
2019-09-12 13:25:00,61.1,61.11,61.09,61.1,4794.0,58.1834,58.1929,58.1739,58.1834,4794.0
2019-09-12 13:30:00,61.11,61.15,61.11,61.13,3530.0,58.1929,58.231,58.1929,58.212,3530.0
2019-09-12 13:35:00,61.13,61.19,61.13,61.13,3848.0,58.212,58.2691,58.212,58.212,3848.0
2019-09-12 13:40:00,61.13,61.2,61.12,61.19,10820.0,58.212,58.2786,58.2024,58.2691,10820.0
2019-09-12 13:45:00,61.18,61.23,61.18,61.21,5888.0,58.2596,58.3072,58.2596,58.2881,5888.0
2019-09-12 13:50:00,61.19,61.23,61.19,61.2,4048.0,58.2691,58.3072,58.2691,58.2786,4048.0
2019-09-12 13:55:00,61.19,61.22,61.19,61.21,15278.0,58.2691,58.2977,58.2691,58.2881,15278.0
2019-09-12 14:00:00,61.21,61.21,61.18,61.2,11056.0,58.2881,58.2881,58.2596,58.2786,11056.0
2019-09-12 14:05:00,61.21,61.25,61.2,61.24,16024.0,58.2881,58.3262,58.2786,58.3167,16024.0
2019-09-12 14:10:00,61.24,61.27,61.24,61.26,17572.0,58.3167,58.3453,58.3167,58.3357,17572.0
2019-09-12 14:15:00,61.23,61.26,61.22,61.25,16000.0,58.3072,58.3357,58.2977,58.3262,16000.0
2019-09-12 14:20:00,61.24,61.25,61.18,61.21,19118.0,58.3167,58.3262,58.2596,58.2881,19118.0
2019-09-12 14:25:00,61.22,61.24,61.21,61.22,8248.0,58.2977,58.3167,58.2881,58.2977,8248.0
2019-09-12 14:30:00,61.21,61.27,61.21,61.26,2884.0,58.2881,58.3453,58.2881,58.3357,2884.0
2019-09-12 14:35:00,61.27,61.27,61.25,61.27,40424.0,58.3453,58.3453,58.3262,58.3453,40424.0
2019-09-12 14:40:00,61.27,61.33,61.27,61.31,12422.0,58.3453,58.4024,58.3453,58.3834,12422.0
2019-09-12 14:45:00,61.31,61.31,61.27,61.29,8410.0,58.3834,58.3834,58.3453,58.3643,8410.0
2019-09-12 14:50:00,61.29,61.31,61.27,61.29,5200.0,58.3643,58.3834,58.3453,58.3643,5200.0
2019-09-12 14:55:00,61.28,61.29,61.24,61.27,7956.0,58.3548,58.3643,58.3167,58.3453,7956.0
2019-09-12 15:00:00,61.26,61.26,61.2,61.22,9918.0,58.3357,58.3357,58.2786,58.2977,9918.0
2019-09-12 15:05:00,61.22,61.23,61.2,61.21,11974.0,58.2977,58.3072,58.2786,58.2881,11974.0
2019-09-12 15:10:00,61.22,61.23,61.19,61.22,13896.0,58.2977,58.3072,58.2691,58.2977,13896.0
2019-09-12 15:15:00,61.23,61.24,61.2,61.2,3400.0,58.3072,58.3167,58.2786,58.2786,3400.0
2019-09-12 15:20:00,61.19,61.23,61.19,61.21,9550.0,58.2691,58.3072,58.2691,58.2881,9550.0
2019-09-12 15:25:00,61.21,61.21,61.15,61.15,27666.0,58.2881,58.2881,58.231,58.231,27666.0
2019-09-12 15:30:00,61.16,61.2,61.14,61.16,22254.0,58.2405,58.2786,58.2215,58.2405,22254.0
2019-09-12 15:35:00,61.15,61.19,61.15,61.17,19930.0,58.231,58.2691,58.231,58.25,19930.0
2019-09-12 15:40:00,61.17,61.17,61.12,61.15,12378.0,58.25,58.25,58.2024,58.231,12378.0
2019-09-12 15:45:00,61.13,61.16,61.1,61.1,14936.0,58.212,58.2405,58.1834,58.1834,14936.0
2019-09-12 15:50:00,61.09,61.1,61.02,61.04,55924.0,58.1739,58.1834,58.1072,58.1262,55924.0
2019-09-12 15:55:00,61.04,61.04,60.96,60.99,164768.0,58.1262,58.1262,58.0501,58.0786,164768.0
2019-09-13 09:30:00,60.9,61.05,60.87,60.88,161554.0,57.9929,58.1358,57.9644,57.9739,161554.0
2019-09-13 09:35:00,60.83,60.93,60.79,60.85,89848.0,57.9263,58.0215,57.8882,57.9453,89848.0
2019-09-13 09:40:00,60.85,60.87,60.79,60.83,44146.0,57.9453,57.9644,57.8882,57.9263,44146.0
2019-09-13 09:45:00,60.79,60.98,60.76,60.98,16468.0,57.8882,58.0691,57.8596,58.0691,16468.0
2019-09-13 09:50:00,60.99,61.05,60.95,60.96,54038.0,58.0786,58.1358,58.0405,58.0501,54038.0
2019-09-13 09:55:00,60.95,60.99,60.88,60.95,23004.0,58.0405,58.0786,57.9739,58.0405,23004.0
2019-09-13 10:00:00,60.9,60.94,60.85,60.85,6820.0,57.9929,58.031,57.9453,57.9453,6820.0
2019-09-13 10:05:00,60.86,60.87,60.74,60.74,17834.0,57.9548,57.9644,57.8406,57.8406,17834.0
2019-09-13 10:10:00,60.74,60.8,60.68,60.73,85548.0,57.8406,57.8977,57.7834,57.831,85548.0
2019-09-13 10:15:00,60.74,60.87,60.74,60.87,16416.0,57.8406,57.9644,57.8406,57.9644,16416.0
2019-09-13 10:20:00,60.89,60.99,60.89,60.95,20920.0,57.9834,58.0786,57.9834,58.0405,20920.0
2019-09-13 10:25:00,60.97,61.05,60.97,60.98,4200.0,58.0596,58.1358,58.0596,58.0691,4200.0
2019-09-13 10:30:00,60.98,61.02,60.96,60.99,6600.0,58.0691,58.1072,58.0501,58.0786,6600.0
2019-09-13 10:35:00,60.95,61.04,60.94,61.04,5600.0,58.0405,58.1262,58.031,58.1262,5600.0
2019-09-13 10:40:00,61.0,61.03,60.99,61.02,4778.0,58.0882,58.1167,58.0786,58.1072,4778.0
2019-09-13 10:45:00,61.02,61.08,61.01,61.08,15500.0,58.1072,58.1643,58.0977,58.1643,15500.0
2019-09-13 10:50:00,61.08,61.12,61.06,61.1,30158.0,58.1643,58.2024,58.1453,58.1834,30158.0
2019-09-13 10:55:00,61.11,61.11,61.07,61.07,17400.0,58.1929,58.1929,58.1548,58.1548,17400.0
2019-09-13 11:00:00,61.07,61.15,61.07,61.15,15478.0,58.1548,58.231,58.1548,58.231,15478.0
2019-09-13 11:05:00,61.12,61.22,61.12,61.18,14696.0,58.2024,58.2977,58.2024,58.2596,14696.0
2019-09-13 11:10:00,61.15,61.17,61.15,61.17,10488.0,58.231,58.25,58.231,58.25,10488.0
2019-09-13 11:15:00,61.17,61.18,61.17,61.18,1000.0,58.25,58.2596,58.25,58.2596,1000.0
2019-09-13 11:20:00,61.18,61.23,61.16,61.22,8000.0,58.2596,58.3072,58.2405,58.2977,8000.0
2019-09-13 11:25:00,61.19,61.2,61.09,61.13,9300.0,58.2691,58.2786,58.1739,58.212,9300.0
2019-09-13 11:30:00,61.14,61.17,61.14,61.15,23224.0,58.2215,58.25,58.2215,58.231,23224.0
2019-09-13 11:35:00,61.13,61.15,61.08,61.1,18106.0,58.212,58.231,58.1643,58.1834,18106.0
2019-09-13 11:40:00,61.1,61.18,61.1,61.17,11400.0,58.1834,58.2596,58.1834,58.25,11400.0
2019-09-13 11:45:00,61.16,61.16,61.13,61.13,600.0,58.2405,58.2405,58.212,58.212,600.0
2019-09-13 11:50:00,61.2,61.2,61.17,61.17,25600.0,58.2786,58.2786,58.25,58.25,25600.0
2019-09-13 11:55:00,61.2,61.21,61.18,61.18,964.0,58.2786,58.2881,58.2596,58.2596,964.0
2019-09-13 12:00:00,61.17,61.19,61.13,61.17,21234.0,58.25,58.2691,58.212,58.25,21234.0
2019-09-13 12:05:00,61.18,61.24,61.17,61.21,41906.0,58.2596,58.3167,58.25,58.2881,41906.0
2019-09-13 12:10:00,61.22,61.22,61.16,61.16,21040.0,58.2977,58.2977,58.2405,58.2405,21040.0
2019-09-13 12:15:00,61.2,61.21,61.2,61.21,600.0,58.2786,58.2881,58.2786,58.2881,600.0
2019-09-13 12:20:00,61.2,61.22,61.16,61.16,11862.0,58.2786,58.2977,58.2405,58.2405,11862.0
2019-09-13 12:25:00,61.17,61.18,61.16,61.18,31868.0,58.25,58.2596,58.2405,58.2596,31868.0
2019-09-13 12:30:00,61.17,61.2,61.16,61.2,13236.0,58.25,58.2786,58.2405,58.2786,13236.0
2019-09-13 12:35:00,61.2,61.24,61.19,61.19,13024.0,58.2786,58.3167,58.2691,58.2691,13024.0
2019-09-13 12:40:00,61.2,61.2,61.14,61.17,11092.0,58.2786,58.2786,58.2215,58.25,11092.0
2019-09-13 12:45:00,61.17,61.17,61.13,61.13,18192.0,58.25,58.25,58.212,58.212,18192.0
2019-09-13 12:50:00,61.13,61.15,61.1,61.14,5052.0,58.212,58.231,58.1834,58.2215,5052.0
2019-09-13 12:55:00,61.13,61.13,61.1,61.1,2400.0,58.212,58.212,58.1834,58.1834,2400.0
2019-09-13 13:00:00,61.13,61.13,61.1,61.12,6000.0,58.212,58.212,58.1834,58.2024,6000.0
2019-09-13 13:05:00,61.1,61.13,61.1,61.13,5146.0,58.1834,58.212,58.1834,58.212,5146.0
2019-09-13 13:10:00,61.15,61.17,61.13,61.16,3286.0,58.231,58.25,58.212,58.2405,3286.0
2019-09-13 13:15:00,61.17,61.19,61.16,61.18,6202.0,58.25,58.2691,58.2405,58.2596,6202.0
2019-09-13 13:20:00,61.18,61.19,61.17,61.17,2376.0,58.2596,58.2691,58.25,58.25,2376.0
2019-09-13 13:25:00,61.17,61.18,61.17,61.18,648.0,58.25,58.2596,58.25,58.2596,648.0
2019-09-13 13:30:00,61.19,61.24,61.19,61.22,4800.0,58.2691,58.3167,58.2691,58.2977,4800.0
2019-09-13 13:35:00,61.22,61.22,61.15,61.15,15616.0,58.2977,58.2977,58.231,58.231,15616.0
2019-09-13 13:40:00,61.2,61.2,61.1,61.12,12988.0,58.2786,58.2786,58.1834,58.2024,12988.0
2019-09-13 13:45:00,61.1,61.16,61.09,61.13,28200.0,58.1834,58.2405,58.1739,58.212,28200.0
2019-09-13 13:50:00,61.16,61.17,61.16,61.16,4968.0,58.2405,58.25,58.2405,58.2405,4968.0
2019-09-13 13:55:00,61.13,61.13,61.07,61.07,3824.0,58.212,58.212,58.1548,58.1548,3824.0
2019-09-13 14:00:00,61.04,61.06,61.02,61.06,11890.0,58.1262,58.1453,58.1072,58.1453,11890.0
2019-09-13 14:05:00,61.08,61.11,61.07,61.11,20600.0,58.1643,58.1929,58.1548,58.1929,20600.0
2019-09-13 14:10:00,61.11,61.11,61.07,61.07,8328.0,58.1929,58.1929,58.1548,58.1548,8328.0
2019-09-13 14:15:00,61.06,61.08,61.06,61.06,6854.0,58.1453,58.1643,58.1453,58.1453,6854.0
2019-09-13 14:20:00,61.07,61.1,61.05,61.08,5048.0,58.1548,58.1834,58.1358,58.1643,5048.0
2019-09-13 14:25:00,61.09,61.09,61.04,61.07,6822.0,58.1739,58.1739,58.1262,58.1548,6822.0
2019-09-13 14:30:00,61.07,61.11,61.07,61.09,6000.0,58.1548,58.1929,58.1548,58.1739,6000.0
2019-09-13 14:35:00,61.08,61.1,61.07,61.1,3248.0,58.1643,58.1834,58.1548,58.1834,3248.0
2019-09-13 14:40:00,61.07,61.12,61.07,61.1,3410.0,58.1548,58.2024,58.1548,58.1834,3410.0
2019-09-13 14:45:00,61.09,61.09,61.04,61.04,2538.0,58.1739,58.1739,58.1262,58.1262,2538.0
2019-09-13 14:50:00,61.04,61.08,61.03,61.05,11680.0,58.1262,58.1643,58.1167,58.1358,11680.0
2019-09-13 14:55:00,61.05,61.06,61.03,61.04,4200.0,58.1358,58.1453,58.1167,58.1262,4200.0
2019-09-13 15:00:00,61.03,61.03,60.99,61.02,6328.0,58.1167,58.1167,58.0786,58.1072,6328.0
2019-09-13 15:05:00,60.98,60.99,60.97,60.97,824.0,58.0691,58.0786,58.0596,58.0596,824.0
2019-09-13 15:10:00,60.96,60.99,60.96,60.99,5872.0,58.0501,58.0786,58.0501,58.0786,5872.0
2019-09-13 15:15:00,60.97,60.98,60.94,60.98,14572.0,58.0596,58.0691,58.031,58.0691,14572.0
2019-09-13 15:20:00,60.96,60.98,60.94,60.97,26246.0,58.0501,58.0691,58.031,58.0596,26246.0
2019-09-13 15:25:00,60.99,61.02,60.99,61.01,10910.0,58.0786,58.1072,58.0786,58.0977,10910.0
2019-09-13 15:30:00,61.01,61.04,61.0,61.04,5320.0,58.0977,58.1262,58.0882,58.1262,5320.0
2019-09-13 15:35:00,61.07,61.09,61.04,61.04,7798.0,58.1548,58.1739,58.1262,58.1262,7798.0
2019-09-13 15:40:00,61.04,61.04,61.01,61.04,15944.0,58.1262,58.1262,58.0977,58.1262,15944.0
2019-09-13 15:45:00,61.05,61.05,61.01,61.04,39112.0,58.1358,58.1358,58.0977,58.1262,39112.0
2019-09-13 15:50:00,61.04,61.07,61.02,61.05,44256.0,58.1262,58.1548,58.1072,58.1358,44256.0
2019-09-13 15:55:00,61.05,61.1,60.94,60.95,96606.0,58.1358,58.1834,58.031,58.0405,96606.0
2019-09-16 09:30:00,60.45,60.5,60.02,60.18,95738.0,57.5644,57.612,57.1549,57.3073,95738.0
2019-09-16 09:35:00,60.19,60.38,60.18,60.3,22082.0,57.3168,57.4978,57.3073,57.4216,22082.0
2019-09-16 09:40:00,60.32,60.5,60.31,60.5,19444.0,57.4406,57.612,57.4311,57.612,19444.0
2019-09-16 09:45:00,60.5,60.51,60.37,60.41,16816.0,57.612,57.6215,57.4882,57.5263,16816.0
2019-09-16 09:50:00,60.47,60.52,60.44,60.5,22140.0,57.5835,57.6311,57.5549,57.612,22140.0
2019-09-16 09:55:00,60.52,60.57,60.47,60.57,9646.0,57.6311,57.6787,57.5835,57.6787,9646.0
2019-09-16 10:00:00,60.5,60.56,60.49,60.54,2400.0,57.612,57.6692,57.6025,57.6501,2400.0
2019-09-16 10:05:00,60.55,60.59,60.54,60.59,1000.0,57.6596,57.6977,57.6501,57.6977,1000.0
2019-09-16 10:10:00,60.59,60.68,60.59,60.63,7448.0,57.6977,57.7834,57.6977,57.7358,7448.0
2019-09-16 10:15:00,60.64,60.66,60.62,60.63,4600.0,57.7453,57.7644,57.7263,57.7358,4600.0
2019-09-16 10:20:00,60.62,60.68,60.6,60.65,18128.0,57.7263,57.7834,57.7073,57.7549,18128.0
2019-09-16 10:25:00,60.66,60.66,60.55,60.56,5798.0,57.7644,57.7644,57.6596,57.6692,5798.0
2019-09-16 10:30:00,60.52,60.52,60.49,60.51,3410.0,57.6311,57.6311,57.6025,57.6215,3410.0
2019-09-16 10:35:00,60.49,60.49,60.47,60.49,3600.0,57.6025,57.6025,57.5835,57.6025,3600.0
2019-09-16 10:40:00,60.49,60.52,60.49,60.5,3676.0,57.6025,57.6311,57.6025,57.612,3676.0
2019-09-16 10:45:00,60.5,60.51,60.46,60.46,2424.0,57.612,57.6215,57.5739,57.5739,2424.0
2019-09-16 10:50:00,60.45,60.52,60.42,60.42,27648.0,57.5644,57.6311,57.5358,57.5358,27648.0
2019-09-16 10:55:00,60.4,60.54,60.39,60.51,21796.0,57.5168,57.6501,57.5073,57.6215,21796.0
2019-09-16 11:00:00,60.51,60.58,60.49,60.58,15498.0,57.6215,57.6882,57.6025,57.6882,15498.0
2019-09-16 11:05:00,60.58,60.71,60.58,60.7,20410.0,57.6882,57.812,57.6882,57.8025,20410.0
2019-09-16 11:10:00,60.71,60.76,60.71,60.74,4622.0,57.812,57.8596,57.812,57.8406,4622.0
2019-09-16 11:15:00,60.74,60.77,60.71,60.73,4312.0,57.8406,57.8691,57.812,57.831,4312.0
2019-09-16 11:20:00,60.72,60.72,60.71,60.72,6016.0,57.8215,57.8215,57.812,57.8215,6016.0
2019-09-16 11:25:00,60.73,60.76,60.73,60.74,3316.0,57.831,57.8596,57.831,57.8406,3316.0
2019-09-16 11:30:00,60.73,60.74,60.63,60.63,7488.0,57.831,57.8406,57.7358,57.7358,7488.0
2019-09-16 11:35:00,60.63,60.68,60.63,60.63,8714.0,57.7358,57.7834,57.7358,57.7358,8714.0
2019-09-16 11:40:00,60.63,60.66,60.59,60.6,14910.0,57.7358,57.7644,57.6977,57.7073,14910.0
2019-09-16 11:45:00,60.6,60.6,60.56,60.57,2744.0,57.7073,57.7073,57.6692,57.6787,2744.0
2019-09-16 11:50:00,60.55,60.58,60.54,60.58,8448.0,57.6596,57.6882,57.6501,57.6882,8448.0
2019-09-16 11:55:00,60.55,60.55,60.42,60.46,19658.0,57.6596,57.6596,57.5358,57.5739,19658.0
2019-09-16 12:00:00,60.46,60.5,60.46,60.5,2000.0,57.5739,57.612,57.5739,57.612,2000.0
2019-09-16 12:05:00,60.52,60.52,60.49,60.49,5480.0,57.6311,57.6311,57.6025,57.6025,5480.0
2019-09-16 12:10:00,60.49,60.52,60.49,60.49,2200.0,57.6025,57.6311,57.6025,57.6025,2200.0
2019-09-16 12:15:00,60.48,60.48,60.47,60.47,1024.0,57.593,57.593,57.5835,57.5835,1024.0
2019-09-16 12:20:00,60.44,60.46,60.44,60.46,1600.0,57.5549,57.5739,57.5549,57.5739,1600.0
2019-09-16 12:25:00,60.45,60.48,60.43,60.48,2200.0,57.5644,57.593,57.5454,57.593,2200.0
2019-09-16 12:30:00,60.48,60.49,60.48,60.49,4538.0,57.593,57.6025,57.593,57.6025,4538.0
2019-09-16 12:35:00,60.49,60.52,60.47,60.52,27672.0,57.6025,57.6311,57.5835,57.6311,27672.0
2019-09-16 12:40:00,60.53,60.53,60.44,60.47,4504.0,57.6406,57.6406,57.5549,57.5835,4504.0
2019-09-16 12:45:00,60.46,60.49,60.46,60.49,2836.0,57.5739,57.6025,57.5739,57.6025,2836.0
2019-09-16 12:50:00,60.5,60.55,60.5,60.52,12566.0,57.612,57.6596,57.612,57.6311,12566.0
2019-09-16 12:55:00,60.51,60.51,60.5,60.5,1324.0,57.6215,57.6215,57.612,57.612,1324.0
2019-09-16 13:00:00,60.48,60.51,60.46,60.51,2400.0,57.593,57.6215,57.5739,57.6215,2400.0
2019-09-16 13:05:00,60.52,60.52,60.49,60.5,1672.0,57.6311,57.6311,57.6025,57.612,1672.0
2019-09-16 13:10:00,60.49,60.49,60.48,60.49,1600.0,57.6025,57.6025,57.593,57.6025,1600.0
2019-09-16 13:15:00,60.5,60.53,60.5,60.52,5288.0,57.612,57.6406,57.612,57.6311,5288.0
2019-09-16 13:20:00,60.51,60.52,60.51,60.51,2386.0,57.6215,57.6311,57.6215,57.6215,2386.0
2019-09-16 13:25:00,60.52,60.53,60.51,60.53,1800.0,57.6311,57.6406,57.6215,57.6406,1800.0
2019-09-16 13:30:00,60.55,60.55,60.55,60.55,448.0,57.6596,57.6596,57.6596,57.6596,448.0
2019-09-16 13:35:00,60.53,60.56,60.53,60.55,5074.0,57.6406,57.6692,57.6406,57.6596,5074.0
2019-09-16 13:40:00,60.56,60.56,60.52,60.53,2372.0,57.6692,57.6692,57.6311,57.6406,2372.0
2019-09-16 13:45:00,60.52,60.52,60.51,60.52,7622.0,57.6311,57.6311,57.6215,57.6311,7622.0
2019-09-16 13:50:00,60.52,60.6,60.52,60.58,3100.0,57.6311,57.7073,57.6311,57.6882,3100.0
2019-09-16 13:55:00,60.6,60.63,60.6,60.61,2400.0,57.7073,57.7358,57.7073,57.7168,2400.0
2019-09-16 14:00:00,60.62,60.65,60.62,60.65,848.0,57.7263,57.7549,57.7263,57.7549,848.0
2019-09-16 14:05:00,60.63,60.63,60.6,60.6,15640.0,57.7358,57.7358,57.7073,57.7073,15640.0
2019-09-16 14:10:00,60.58,60.62,60.58,60.59,2400.0,57.6882,57.7263,57.6882,57.6977,2400.0
2019-09-16 14:15:00,60.59,60.64,60.59,60.64,3400.0,57.6977,57.7453,57.6977,57.7453,3400.0
2019-09-16 14:20:00,60.64,60.65,60.62,60.65,52688.0,57.7453,57.7549,57.7263,57.7549,52688.0
2019-09-16 14:25:00,60.65,60.69,60.65,60.68,33594.0,57.7549,57.793,57.7549,57.7834,33594.0
2019-09-16 14:30:00,60.65,60.69,60.65,60.69,4198.0,57.7549,57.793,57.7549,57.793,4198.0
2019-09-16 14:35:00,60.65,60.65,60.62,60.62,3348.0,57.7549,57.7549,57.7263,57.7263,3348.0
2019-09-16 14:40:00,60.61,60.63,60.59,60.6,6808.0,57.7168,57.7358,57.6977,57.7073,6808.0
2019-09-16 14:45:00,60.6,60.6,60.58,60.59,3496.0,57.7073,57.7073,57.6882,57.6977,3496.0
2019-09-16 14:50:00,60.6,60.61,60.6,60.61,2802.0,57.7073,57.7168,57.7073,57.7168,2802.0
2019-09-16 14:55:00,60.61,60.62,60.61,60.61,2624.0,57.7168,57.7263,57.7168,57.7168,2624.0
2019-09-16 15:00:00,60.62,60.63,60.6,60.6,3062.0,57.7263,57.7358,57.7073,57.7073,3062.0
2019-09-16 15:05:00,60.6,60.62,60.57,60.58,4896.0,57.7073,57.7263,57.6787,57.6882,4896.0
2019-09-16 15:10:00,60.59,60.65,60.59,60.65,1824.0,57.6977,57.7549,57.6977,57.7549,1824.0
2019-09-16 15:15:00,60.64,60.65,60.63,60.63,1894.0,57.7453,57.7549,57.7358,57.7358,1894.0
2019-09-16 15:20:00,60.62,60.62,60.6,60.6,1228.0,57.7263,57.7263,57.7073,57.7073,1228.0
2019-09-16 15:25:00,60.6,60.62,60.58,60.58,9758.0,57.7073,57.7263,57.6882,57.6882,9758.0
2019-09-16 15:30:00,60.57,60.65,60.57,60.65,9448.0,57.6787,57.7549,57.6787,57.7549,9448.0
2019-09-16 15:35:00,60.65,60.66,60.59,60.59,30328.0,57.7549,57.7644,57.6977,57.6977,30328.0
2019-09-16 15:40:00,60.6,60.6,60.55,60.57,20424.0,57.7073,57.7073,57.6596,57.6787,20424.0
2019-09-16 15:45:00,60.58,60.6,60.52,60.52,13394.0,57.6882,57.7073,57.6311,57.6311,13394.0
2019-09-16 15:50:00,60.53,60.58,60.49,60.55,34836.0,57.6406,57.6882,57.6025,57.6596,34836.0
2019-09-16 15:55:00,60.56,60.58,60.53,60.53,34210.0,57.6692,57.6882,57.6406,57.6406,34210.0
2019-09-17 09:30:00,60.3,60.49,60.18,60.29,95808.0,57.4216,57.6025,57.3073,57.4121,95808.0
2019-09-17 09:35:00,60.33,60.33,60.15,60.27,27226.0,57.4501,57.4501,57.2787,57.393,27226.0
2019-09-17 09:40:00,60.32,60.41,60.31,60.31,20632.0,57.4406,57.5263,57.4311,57.4311,20632.0
2019-09-17 09:45:00,60.32,60.4,60.31,60.37,11078.0,57.4406,57.5168,57.4311,57.4882,11078.0
2019-09-17 09:50:00,60.37,60.37,60.18,60.18,18896.0,57.4882,57.4882,57.3073,57.3073,18896.0
2019-09-17 09:55:00,60.2,60.3,60.2,60.23,19254.0,57.3263,57.4216,57.3263,57.3549,19254.0
2019-09-17 10:00:00,60.27,60.28,60.22,60.26,10560.0,57.393,57.4025,57.3454,57.3835,10560.0
2019-09-17 10:05:00,60.23,60.23,60.15,60.16,9188.0,57.3549,57.3549,57.2787,57.2883,9188.0
2019-09-17 10:10:00,60.19,60.27,60.14,60.24,6766.0,57.3168,57.393,57.2692,57.3644,6766.0
2019-09-17 10:15:00,60.24,60.35,60.24,60.34,15534.0,57.3644,57.4692,57.3644,57.4597,15534.0
2019-09-17 10:20:00,60.32,60.35,60.3,60.31,4480.0,57.4406,57.4692,57.4216,57.4311,4480.0
2019-09-17 10:25:00,60.31,60.37,60.31,60.33,12594.0,57.4311,57.4882,57.4311,57.4501,12594.0
2019-09-17 10:30:00,60.35,60.39,60.35,60.39,3400.0,57.4692,57.5073,57.4692,57.5073,3400.0
2019-09-17 10:35:00,60.4,60.4,60.36,60.37,12022.0,57.5168,57.5168,57.4787,57.4882,12022.0
2019-09-17 10:40:00,60.38,60.38,60.34,60.35,5872.0,57.4978,57.4978,57.4597,57.4692,5872.0
2019-09-17 10:45:00,60.35,60.42,60.35,60.38,10600.0,57.4692,57.5358,57.4692,57.4978,10600.0
2019-09-17 10:50:00,60.39,60.4,60.35,60.37,9744.0,57.5073,57.5168,57.4692,57.4882,9744.0
2019-09-17 10:55:00,60.4,60.41,60.4,60.41,3938.0,57.5168,57.5263,57.5168,57.5263,3938.0
2019-09-17 11:00:00,60.42,60.47,60.42,60.47,3600.0,57.5358,57.5835,57.5358,57.5835,3600.0
2019-09-17 11:05:00,60.49,60.57,60.49,60.52,18262.0,57.6025,57.6787,57.6025,57.6311,18262.0
2019-09-17 11:10:00,60.49,60.52,60.47,60.52,2424.0,57.6025,57.6311,57.5835,57.6311,2424.0
2019-09-17 11:15:00,60.56,60.57,60.51,60.52,11200.0,57.6692,57.6787,57.6215,57.6311,11200.0
2019-09-17 11:20:00,60.5,60.6,60.5,60.6,2400.0,57.612,57.7073,57.612,57.7073,2400.0
2019-09-17 11:25:00,60.57,60.57,60.49,60.52,2624.0,57.6787,57.6787,57.6025,57.6311,2624.0
2019-09-17 11:30:00,60.53,60.53,60.49,60.49,4118.0,57.6406,57.6406,57.6025,57.6025,4118.0
2019-09-17 11:35:00,60.51,60.56,60.51,60.56,3000.0,57.6215,57.6692,57.6215,57.6692,3000.0
2019-09-17 11:40:00,60.56,60.57,60.56,60.57,32278.0,57.6692,57.6787,57.6692,57.6787,32278.0
2019-09-17 11:45:00,60.53,60.56,60.53,60.53,10920.0,57.6406,57.6692,57.6406,57.6406,10920.0
2019-09-17 11:50:00,60.48,60.5,60.48,60.49,600.0,57.593,57.612,57.593,57.6025,600.0
2019-09-17 11:55:00,60.49,60.51,60.49,60.51,21164.0,57.6025,57.6215,57.6025,57.6215,21164.0
2019-09-17 12:00:00,60.5,60.51,60.5,60.51,400.0,57.612,57.6215,57.612,57.6215,400.0
2019-09-17 12:05:00,60.54,60.54,60.52,60.52,4224.0,57.6501,57.6501,57.6311,57.6311,4224.0
2019-09-17 12:10:00,60.51,60.52,60.47,60.47,18782.0,57.6215,57.6311,57.5835,57.5835,18782.0
2019-09-17 12:15:00,60.47,60.47,60.44,60.44,6112.0,57.5835,57.5835,57.5549,57.5549,6112.0
2019-09-17 12:20:00,60.43,60.44,60.41,60.41,2988.0,57.5454,57.5549,57.5263,57.5263,2988.0
2019-09-17 12:25:00,60.42,60.47,60.42,60.45,2346.0,57.5358,57.5835,57.5358,57.5644,2346.0
2019-09-17 12:30:00,60.46,60.46,60.43,60.44,3800.0,57.5739,57.5739,57.5454,57.5549,3800.0
2019-09-17 12:35:00,60.45,60.45,60.37,60.39,26248.0,57.5644,57.5644,57.4882,57.5073,26248.0
2019-09-17 12:40:00,60.4,60.43,60.4,60.43,9462.0,57.5168,57.5454,57.5168,57.5454,9462.0
2019-09-17 12:45:00,60.43,60.43,60.43,60.43,0.0,57.5454,57.5454,57.5454,57.5454,0.0
2019-09-17 12:50:00,60.46,60.49,60.46,60.49,7296.0,57.5739,57.6025,57.5739,57.6025,7296.0
2019-09-17 12:55:00,60.49,60.49,60.48,60.48,1200.0,57.6025,57.6025,57.593,57.593,1200.0
2019-09-17 13:00:00,60.49,60.52,60.49,60.51,1400.0,57.6025,57.6311,57.6025,57.6215,1400.0
2019-09-17 13:05:00,60.52,60.52,60.51,60.52,600.0,57.6311,57.6311,57.6215,57.6311,600.0
2019-09-17 13:10:00,60.56,60.56,60.56,60.56,400.0,57.6692,57.6692,57.6692,57.6692,400.0
2019-09-17 13:15:00,60.57,60.6,60.57,60.6,5288.0,57.6787,57.7073,57.6787,57.7073,5288.0
2019-09-17 13:20:00,60.61,60.62,60.59,60.6,2188.0,57.7168,57.7263,57.6977,57.7073,2188.0
2019-09-17 13:25:00,60.59,60.59,60.58,60.58,648.0,57.6977,57.6977,57.6882,57.6882,648.0
2019-09-17 13:30:00,60.58,60.58,60.58,60.58,848.0,57.6882,57.6882,57.6882,57.6882,848.0
2019-09-17 13:35:00,60.56,60.56,60.56,60.56,448.0,57.6692,57.6692,57.6692,57.6692,448.0
2019-09-17 13:40:00,60.56,60.62,60.56,60.62,600.0,57.6692,57.7263,57.6692,57.7263,600.0
2019-09-17 13:45:00,60.6,60.64,60.6,60.64,1400.0,57.7073,57.7453,57.7073,57.7453,1400.0
2019-09-17 13:50:00,60.65,60.66,60.64,60.64,1000.0,57.7549,57.7644,57.7453,57.7453,1000.0
2019-09-17 13:55:00,60.63,60.74,60.63,60.64,16670.0,57.7358,57.8406,57.7358,57.7453,16670.0
2019-09-17 14:00:00,60.67,60.71,60.67,60.69,7600.0,57.7739,57.812,57.7739,57.793,7600.0
2019-09-17 14:05:00,60.7,60.7,60.61,60.63,5160.0,57.8025,57.8025,57.7168,57.7358,5160.0
2019-09-17 14:10:00,60.64,60.64,60.64,60.64,1200.0,57.7453,57.7453,57.7453,57.7453,1200.0
2019-09-17 14:15:00,60.65,60.66,60.64,60.66,1474.0,57.7549,57.7644,57.7453,57.7644,1474.0
2019-09-17 14:20:00,60.67,60.67,60.65,60.65,1816.0,57.7739,57.7739,57.7549,57.7549,1816.0
2019-09-17 14:25:00,60.66,60.66,60.65,60.66,3362.0,57.7644,57.7644,57.7549,57.7644,3362.0
2019-09-17 14:30:00,60.66,60.66,60.65,60.65,3000.0,57.7644,57.7644,57.7549,57.7549,3000.0
2019-09-17 14:35:00,60.66,60.67,60.66,60.67,5400.0,57.7644,57.7739,57.7644,57.7739,5400.0
2019-09-17 14:40:00,60.66,60.7,60.66,60.7,4632.0,57.7644,57.8025,57.7644,57.8025,4632.0
2019-09-17 14:45:00,60.68,60.69,60.68,60.68,1272.0,57.7834,57.793,57.7834,57.7834,1272.0
2019-09-17 14:50:00,60.69,60.7,60.67,60.67,3024.0,57.793,57.8025,57.7739,57.7739,3024.0
2019-09-17 14:55:00,60.67,60.68,60.66,60.68,13650.0,57.7739,57.7834,57.7644,57.7834,13650.0
2019-09-17 15:00:00,60.7,60.7,60.68,60.68,5000.0,57.8025,57.8025,57.7834,57.7834,5000.0
2019-09-17 15:05:00,60.7,60.73,60.7,60.71,2200.0,57.8025,57.831,57.8025,57.812,2200.0
2019-09-17 15:10:00,60.7,60.71,60.7,60.71,2400.0,57.8025,57.812,57.8025,57.812,2400.0
2019-09-17 15:15:00,60.7,60.7,60.69,60.69,1000.0,57.8025,57.8025,57.793,57.793,1000.0
2019-09-17 15:20:00,60.68,60.7,60.68,60.7,1600.0,57.7834,57.8025,57.7834,57.8025,1600.0
2019-09-17 15:25:00,60.7,60.72,60.7,60.72,2906.0,57.8025,57.8215,57.8025,57.8215,2906.0
2019-09-17 15:30:00,60.73,60.77,60.73,60.76,3424.0,57.831,57.8691,57.831,57.8596,3424.0
2019-09-17 15:35:00,60.75,60.79,60.75,60.77,6324.0,57.8501,57.8882,57.8501,57.8691,6324.0
2019-09-17 15:40:00,60.77,60.8,60.77,60.79,3200.0,57.8691,57.8977,57.8691,57.8882,3200.0
2019-09-17 15:45:00,60.8,60.84,60.79,60.83,11808.0,57.8977,57.9358,57.8882,57.9263,11808.0
2019-09-17 15:50:00,60.83,60.83,60.79,60.79,14952.0,57.9263,57.9263,57.8882,57.8882,14952.0
2019-09-17 15:55:00,60.78,60.81,60.78,60.79,50074.0,57.8787,57.9072,57.8787,57.8882,50074.0
2019-09-18 09:30:00,60.77,60.82,60.61,60.61,42454.0,57.8691,57.9168,57.7168,57.7168,42454.0
2019-09-18 09:35:00,60.66,60.77,60.6,60.77,68634.0,57.7644,57.8691,57.7073,57.8691,68634.0
2019-09-18 09:40:00,60.75,60.76,60.68,60.69,15346.0,57.8501,57.8596,57.7834,57.793,15346.0
2019-09-18 09:45:00,60.7,60.74,60.66,60.71,13124.0,57.8025,57.8406,57.7644,57.812,13124.0
2019-09-18 09:50:00,60.71,60.76,60.68,60.76,12944.0,57.812,57.8596,57.7834,57.8596,12944.0
2019-09-18 09:55:00,60.74,60.8,60.74,60.77,11232.0,57.8406,57.8977,57.8406,57.8691,11232.0
2019-09-18 10:00:00,60.77,60.79,60.75,60.75,5742.0,57.8691,57.8882,57.8501,57.8501,5742.0
2019-09-18 10:05:00,60.71,60.78,60.71,60.76,9156.0,57.812,57.8787,57.812,57.8596,9156.0
2019-09-18 10:10:00,60.76,60.8,60.73,60.75,12522.0,57.8596,57.8977,57.831,57.8501,12522.0
2019-09-18 10:15:00,60.74,60.81,60.74,60.75,12392.0,57.8406,57.9072,57.8406,57.8501,12392.0
2019-09-18 10:20:00,60.77,60.8,60.74,60.76,13090.0,57.8691,57.8977,57.8406,57.8596,13090.0
2019-09-18 10:25:00,60.81,60.81,60.77,60.77,8896.0,57.9072,57.9072,57.8691,57.8691,8896.0
2019-09-18 10:30:00,60.79,60.81,60.77,60.79,5542.0,57.8882,57.9072,57.8691,57.8882,5542.0
2019-09-18 10:35:00,60.8,60.81,60.73,60.73,9082.0,57.8977,57.9072,57.831,57.831,9082.0
2019-09-18 10:40:00,60.69,60.72,60.69,60.71,6592.0,57.793,57.8215,57.793,57.812,6592.0
2019-09-18 10:45:00,60.74,60.74,60.68,60.68,10024.0,57.8406,57.8406,57.7834,57.7834,10024.0
2019-09-18 10:50:00,60.67,60.69,60.64,60.66,11684.0,57.7739,57.793,57.7453,57.7644,11684.0
2019-09-18 10:55:00,60.67,60.71,60.67,60.7,26356.0,57.7739,57.812,57.7739,57.8025,26356.0
2019-09-18 11:00:00,60.71,60.74,60.7,60.74,17652.0,57.812,57.8406,57.8025,57.8406,17652.0
2019-09-18 11:05:00,60.69,60.71,60.67,60.68,18212.0,57.793,57.812,57.7739,57.7834,18212.0
2019-09-18 11:10:00,60.68,60.72,60.68,60.69,22272.0,57.7834,57.8215,57.7834,57.793,22272.0
2019-09-18 11:15:00,60.7,60.71,60.7,60.7,4654.0,57.8025,57.812,57.8025,57.8025,4654.0
2019-09-18 11:20:00,60.73,60.73,60.71,60.72,21096.0,57.831,57.831,57.812,57.8215,21096.0
2019-09-18 11:25:00,60.72,60.74,60.69,60.71,10760.0,57.8215,57.8406,57.793,57.812,10760.0
2019-09-18 11:30:00,60.71,60.71,60.65,60.68,1400.0,57.812,57.812,57.7549,57.7834,1400.0
2019-09-18 11:35:00,60.68,60.68,60.65,60.66,5348.0,57.7834,57.7834,57.7549,57.7644,5348.0
2019-09-18 11:40:00,60.68,60.69,60.66,60.69,1848.0,57.7834,57.793,57.7644,57.793,1848.0
2019-09-18 11:45:00,60.7,60.7,60.7,60.7,200.0,57.8025,57.8025,57.8025,57.8025,200.0
2019-09-18 11:50:00,60.69,60.71,60.69,60.69,3272.0,57.793,57.812,57.793,57.793,3272.0
2019-09-18 11:55:00,60.68,60.72,60.68,60.72,3436.0,57.7834,57.8215,57.7834,57.8215,3436.0
2019-09-18 12:00:00,60.73,60.74,60.73,60.73,16208.0,57.831,57.8406,57.831,57.831,16208.0
2019-09-18 12:05:00,60.73,60.74,60.73,60.74,2800.0,57.831,57.8406,57.831,57.8406,2800.0
2019-09-18 12:10:00,60.73,60.73,60.71,60.72,10126.0,57.831,57.831,57.812,57.8215,10126.0
2019-09-18 12:15:00,60.73,60.73,60.72,60.73,1224.0,57.831,57.831,57.8215,57.831,1224.0
2019-09-18 12:20:00,60.74,60.77,60.74,60.77,2000.0,57.8406,57.8691,57.8406,57.8691,2000.0
2019-09-18 12:25:00,60.77,60.79,60.76,60.79,3040.0,57.8691,57.8882,57.8596,57.8882,3040.0
2019-09-18 12:30:00,60.78,60.8,60.77,60.77,6600.0,57.8787,57.8977,57.8691,57.8691,6600.0
2019-09-18 12:35:00,60.78,60.79,60.78,60.79,3902.0,57.8787,57.8882,57.8787,57.8882,3902.0
2019-09-18 12:40:00,60.78,60.79,60.74,60.74,7200.0,57.8787,57.8882,57.8406,57.8406,7200.0
2019-09-18 12:45:00,60.74,60.75,60.73,60.75,4772.0,57.8406,57.8501,57.831,57.8501,4772.0
2019-09-18 12:50:00,60.74,60.74,60.72,60.72,6800.0,57.8406,57.8406,57.8215,57.8215,6800.0
2019-09-18 12:55:00,60.72,60.72,60.66,60.66,2146.0,57.8215,57.8215,57.7644,57.7644,2146.0
2019-09-18 13:00:00,60.66,60.67,60.63,60.64,1400.0,57.7644,57.7739,57.7358,57.7453,1400.0
2019-09-18 13:05:00,60.62,60.64,60.62,60.64,1600.0,57.7263,57.7453,57.7263,57.7453,1600.0
2019-09-18 13:10:00,60.65,60.65,60.61,60.63,35192.0,57.7549,57.7549,57.7168,57.7358,35192.0
2019-09-18 13:15:00,60.63,60.65,60.62,60.62,6712.0,57.7358,57.7549,57.7263,57.7263,6712.0
2019-09-18 13:20:00,60.62,60.63,60.62,60.63,5142.0,57.7263,57.7358,57.7263,57.7358,5142.0
2019-09-18 13:25:00,60.64,60.64,60.52,60.52,14430.0,57.7453,57.7453,57.6311,57.6311,14430.0
2019-09-18 13:30:00,60.52,60.53,60.5,60.53,2448.0,57.6311,57.6406,57.612,57.6406,2448.0
2019-09-18 13:35:00,60.51,60.55,60.49,60.55,10824.0,57.6215,57.6596,57.6025,57.6596,10824.0
2019-09-18 13:40:00,60.54,60.56,60.54,60.55,2580.0,57.6501,57.6692,57.6501,57.6596,2580.0
2019-09-18 13:45:00,60.54,60.55,60.54,60.54,6504.0,57.6501,57.6596,57.6501,57.6501,6504.0
2019-09-18 13:50:00,60.52,60.59,60.52,60.58,11688.0,57.6311,57.6977,57.6311,57.6882,11688.0
2019-09-18 13:55:00,60.58,60.62,60.58,60.62,9072.0,57.6882,57.7263,57.6882,57.7263,9072.0
2019-09-18 14:00:00,60.6,60.76,60.29,60.52,63116.0,57.7073,57.8596,57.4121,57.6311,63116.0
2019-09-18 14:05:00,60.51,60.69,60.49,60.52,31948.0,57.6215,57.793,57.6025,57.6311,31948.0
2019-09-18 14:10:00,60.45,60.45,60.16,60.17,18624.0,57.5644,57.5644,57.2883,57.2978,18624.0
2019-09-18 14:15:00,60.17,60.3,60.11,60.18,26414.0,57.2978,57.4216,57.2406,57.3073,26414.0
2019-09-18 14:20:00,60.18,60.24,60.1,60.17,59156.0,57.3073,57.3644,57.2311,57.2978,59156.0
2019-09-18 14:25:00,60.17,60.2,60.12,60.13,8110.0,57.2978,57.3263,57.2502,57.2597,8110.0
2019-09-18 14:30:00,60.13,60.16,60.08,60.12,9624.0,57.2597,57.2883,57.2121,57.2502,9624.0
2019-09-18 14:35:00,60.17,60.19,60.08,60.13,17912.0,57.2978,57.3168,57.2121,57.2597,17912.0
2019-09-18 14:40:00,60.13,60.23,60.13,60.21,14506.0,57.2597,57.3549,57.2597,57.3359,14506.0
2019-09-18 14:45:00,60.2,60.2,60.05,60.13,16096.0,57.3263,57.3263,57.1835,57.2597,16096.0
2019-09-18 14:50:00,60.16,60.35,60.13,60.35,8680.0,57.2883,57.4692,57.2597,57.4692,8680.0
2019-09-18 14:55:00,60.35,60.35,60.24,60.27,7466.0,57.4692,57.4692,57.3644,57.393,7466.0
2019-09-18 15:00:00,60.27,60.29,60.23,60.28,11278.0,57.393,57.4121,57.3549,57.4025,11278.0
2019-09-18 15:05:00,60.27,60.41,60.27,60.41,11010.0,57.393,57.5263,57.393,57.5263,11010.0
2019-09-18 15:10:00,60.42,60.46,60.42,60.46,24496.0,57.5358,57.5739,57.5358,57.5739,24496.0
2019-09-18 15:15:00,60.44,60.49,60.41,60.48,22936.0,57.5549,57.6025,57.5263,57.593,22936.0
2019-09-18 15:20:00,60.49,60.51,60.45,60.49,13190.0,57.6025,57.6215,57.5644,57.6025,13190.0
2019-09-18 15:25:00,60.49,60.55,60.48,60.55,6800.0,57.6025,57.6596,57.593,57.6596,6800.0
2019-09-18 15:30:00,60.58,60.73,60.56,60.72,21336.0,57.6882,57.831,57.6692,57.8215,21336.0
2019-09-18 15:35:00,60.75,60.77,60.71,60.71,11608.0,57.8501,57.8691,57.812,57.812,11608.0
2019-09-18 15:40:00,60.71,60.8,60.71,60.8,21954.0,57.812,57.8977,57.812,57.8977,21954.0
2019-09-18 15:45:00,60.8,60.8,60.74,60.77,21164.0,57.8977,57.8977,57.8406,57.8691,21164.0
2019-09-18 15:50:00,60.77,60.78,60.73,60.77,37702.0,57.8691,57.8787,57.831,57.8691,37702.0
2019-09-18 15:55:00,60.8,60.88,60.79,60.87,65110.0,57.8977,57.9739,57.8882,57.9644,65110.0
2019-09-19 09:30:00,61.02,61.16,61.0,61.13,20566.0,58.1072,58.2405,58.0882,58.212,20566.0
2019-09-19 09:35:00,61.1,61.14,61.05,61.06,4770.0,58.1834,58.2215,58.1358,58.1453,4770.0
2019-09-19 09:40:00,61.02,61.05,60.98,61.02,10792.0,58.1072,58.1358,58.0691,58.1072,10792.0
2019-09-19 09:45:00,61.02,61.08,60.99,61.04,7122.0,58.1072,58.1643,58.0786,58.1262,7122.0
2019-09-19 09:50:00,61.02,61.04,60.98,61.02,10234.0,58.1072,58.1262,58.0691,58.1072,10234.0
2019-09-19 09:55:00,61.01,61.06,61.01,61.06,4600.0,58.0977,58.1453,58.0977,58.1453,4600.0
2019-09-19 10:00:00,61.04,61.09,61.04,61.06,16296.0,58.1262,58.1739,58.1262,58.1453,16296.0
2019-09-19 10:05:00,61.1,61.1,61.03,61.05,10440.0,58.1834,58.1834,58.1167,58.1358,10440.0
2019-09-19 10:10:00,61.05,61.06,60.99,60.99,4424.0,58.1358,58.1453,58.0786,58.0786,4424.0
2019-09-19 10:15:00,61.04,61.08,61.04,61.05,57412.0,58.1262,58.1643,58.1262,58.1358,57412.0
2019-09-19 10:20:00,61.05,61.07,61.03,61.04,3424.0,58.1358,58.1548,58.1167,58.1262,3424.0
2019-09-19 10:25:00,61.04,61.06,61.02,61.02,6442.0,58.1262,58.1453,58.1072,58.1072,6442.0
2019-09-19 10:30:00,61.04,61.08,61.04,61.06,2200.0,58.1262,58.1643,58.1262,58.1453,2200.0
2019-09-19 10:35:00,61.1,61.15,61.1,61.11,10018.0,58.1834,58.231,58.1834,58.1929,10018.0
2019-09-19 10:40:00,61.12,61.12,61.08,61.09,8028.0,58.2024,58.2024,58.1643,58.1739,8028.0
2019-09-19 10:45:00,61.09,61.16,61.09,61.13,20400.0,58.1739,58.2405,58.1739,58.212,20400.0
2019-09-19 10:50:00,61.13,61.17,61.13,61.16,7270.0,58.212,58.25,58.212,58.2405,7270.0
2019-09-19 10:55:00,61.16,61.16,61.07,61.07,5400.0,58.2405,58.2405,58.1548,58.1548,5400.0
2019-09-19 11:00:00,61.05,61.06,61.02,61.04,10438.0,58.1358,58.1453,58.1072,58.1262,10438.0
2019-09-19 11:05:00,61.05,61.09,61.05,61.09,4052.0,58.1358,58.1739,58.1358,58.1739,4052.0
2019-09-19 11:10:00,61.07,61.09,61.05,61.06,4000.0,58.1548,58.1739,58.1358,58.1453,4000.0
2019-09-19 11:15:00,61.06,61.13,61.02,61.13,15958.0,58.1453,58.212,58.1072,58.212,15958.0
2019-09-19 11:20:00,61.15,61.17,61.15,61.16,4000.0,58.231,58.25,58.231,58.2405,4000.0
2019-09-19 11:25:00,61.13,61.15,61.1,61.13,2248.0,58.212,58.231,58.1834,58.212,2248.0
2019-09-19 11:30:00,61.12,61.17,61.12,61.16,6048.0,58.2024,58.25,58.2024,58.2405,6048.0
2019-09-19 11:35:00,61.16,61.18,61.13,61.15,9508.0,58.2405,58.2596,58.212,58.231,9508.0
2019-09-19 11:40:00,61.15,61.15,61.09,61.09,4502.0,58.231,58.231,58.1739,58.1739,4502.0
2019-09-19 11:45:00,61.05,61.07,61.05,61.06,2942.0,58.1358,58.1548,58.1358,58.1453,2942.0
2019-09-19 11:50:00,61.05,61.05,61.02,61.02,6924.0,58.1358,58.1358,58.1072,58.1072,6924.0
2019-09-19 11:55:00,61.0,61.02,60.98,60.99,21674.0,58.0882,58.1072,58.0691,58.0786,21674.0
2019-09-19 12:00:00,61.0,61.02,60.99,61.01,7280.0,58.0882,58.1072,58.0786,58.0977,7280.0
2019-09-19 12:05:00,61.01,61.02,61.0,61.02,2134.0,58.0977,58.1072,58.0882,58.1072,2134.0
2019-09-19 12:10:00,61.04,61.07,61.04,61.07,2730.0,58.1262,58.1548,58.1262,58.1548,2730.0
2019-09-19 12:15:00,61.06,61.07,60.99,60.99,9848.0,58.1453,58.1548,58.0786,58.0786,9848.0
2019-09-19 12:20:00,60.99,60.99,60.93,60.94,8848.0,58.0786,58.0786,58.0215,58.031,8848.0
2019-09-19 12:25:00,60.94,60.95,60.8,60.83,23732.0,58.031,58.0405,57.8977,57.9263,23732.0
2019-09-19 12:30:00,60.8,60.87,60.8,60.87,3400.0,57.8977,57.9644,57.8977,57.9644,3400.0
2019-09-19 12:35:00,60.84,60.91,60.84,60.91,7800.0,57.9358,58.0025,57.9358,58.0025,7800.0
2019-09-19 12:40:00,60.93,60.94,60.9,60.92,6600.0,58.0215,58.031,57.9929,58.012,6600.0
2019-09-19 12:45:00,60.9,60.93,60.89,60.91,6264.0,57.9929,58.0215,57.9834,58.0025,6264.0
2019-09-19 12:50:00,60.91,60.91,60.88,60.89,6786.0,58.0025,58.0025,57.9739,57.9834,6786.0
2019-09-19 12:55:00,60.89,60.91,60.89,60.9,6872.0,57.9834,58.0025,57.9834,57.9929,6872.0
2019-09-19 13:00:00,60.9,60.92,60.9,60.92,1224.0,57.9929,58.012,57.9929,58.012,1224.0
2019-09-19 13:05:00,60.93,60.93,60.83,60.83,55268.0,58.0215,58.0215,57.9263,57.9263,55268.0
2019-09-19 13:10:00,60.83,60.84,60.82,60.83,8600.0,57.9263,57.9358,57.9168,57.9263,8600.0
2019-09-19 13:15:00,60.85,60.86,60.85,60.85,8448.0,57.9453,57.9548,57.9453,57.9453,8448.0
2019-09-19 13:20:00,60.88,60.88,60.87,60.88,2872.0,57.9739,57.9739,57.9644,57.9739,2872.0
2019-09-19 13:25:00,60.85,60.85,60.85,60.85,200.0,57.9453,57.9453,57.9453,57.9453,200.0
2019-09-19 13:30:00,60.83,60.85,60.63,60.75,56994.0,57.9263,57.9453,57.7358,57.8501,56994.0
2019-09-19 13:35:00,60.74,60.77,60.73,60.75,3448.0,57.8406,57.8691,57.831,57.8501,3448.0
2019-09-19 13:40:00,60.72,60.73,60.65,60.71,9808.0,57.8215,57.831,57.7549,57.812,9808.0
2019-09-19 13:45:00,60.7,60.73,60.7,60.73,6412.0,57.8025,57.831,57.8025,57.831,6412.0
2019-09-19 13:50:00,60.75,60.79,60.74,60.79,2294.0,57.8501,57.8882,57.8406,57.8882,2294.0
2019-09-19 13:55:00,60.78,60.79,60.78,60.79,8724.0,57.8787,57.8882,57.8787,57.8882,8724.0
2019-09-19 14:00:00,60.8,60.83,60.8,60.82,4400.0,57.8977,57.9263,57.8977,57.9168,4400.0
2019-09-19 14:05:00,60.81,60.84,60.81,60.84,4600.0,57.9072,57.9358,57.9072,57.9358,4600.0
2019-09-19 14:10:00,60.83,60.86,60.82,60.84,31598.0,57.9263,57.9548,57.9168,57.9358,31598.0
2019-09-19 14:15:00,60.84,60.86,60.83,60.85,5144.0,57.9358,57.9548,57.9263,57.9453,5144.0
2019-09-19 14:20:00,60.85,60.86,60.82,60.82,5360.0,57.9453,57.9548,57.9168,57.9168,5360.0
2019-09-19 14:25:00,60.82,60.83,60.8,60.81,8672.0,57.9168,57.9263,57.8977,57.9072,8672.0
2019-09-19 14:30:00,60.81,60.81,60.74,60.77,6176.0,57.9072,57.9072,57.8406,57.8691,6176.0
2019-09-19 14:35:00,60.74,60.77,60.74,60.77,1000.0,57.8406,57.8691,57.8406,57.8691,1000.0
2019-09-19 14:40:00,60.77,60.8,60.76,60.77,6864.0,57.8691,57.8977,57.8596,57.8691,6864.0
2019-09-19 14:45:00,60.76,60.76,60.73,60.75,6008.0,57.8596,57.8596,57.831,57.8501,6008.0
2019-09-19 14:50:00,60.76,60.81,60.76,60.8,3408.0,57.8596,57.9072,57.8596,57.8977,3408.0
2019-09-19 14:55:00,60.8,60.82,60.79,60.81,8088.0,57.8977,57.9168,57.8882,57.9072,8088.0
2019-09-19 15:00:00,60.8,60.81,60.77,60.77,8154.0,57.8977,57.9072,57.8691,57.8691,8154.0
2019-09-19 15:05:00,60.75,60.79,60.75,60.77,4560.0,57.8501,57.8882,57.8501,57.8691,4560.0
2019-09-19 15:10:00,60.78,60.79,60.73,60.74,7360.0,57.8787,57.8882,57.831,57.8406,7360.0
2019-09-19 15:15:00,60.74,60.75,60.7,60.71,23836.0,57.8406,57.8501,57.8025,57.812,23836.0
2019-09-19 15:20:00,60.71,60.75,60.7,60.75,28490.0,57.812,57.8501,57.8025,57.8501,28490.0
2019-09-19 15:25:00,60.74,60.77,60.74,60.74,8104.0,57.8406,57.8691,57.8406,57.8406,8104.0
2019-09-19 15:30:00,60.73,60.75,60.61,60.61,40492.0,57.831,57.8501,57.7168,57.7168,40492.0
2019-09-19 15:35:00,60.61,60.7,60.6,60.7,31346.0,57.7168,57.8025,57.7073,57.8025,31346.0
2019-09-19 15:40:00,60.7,60.72,60.69,60.71,22902.0,57.8025,57.8215,57.793,57.812,22902.0
2019-09-19 15:45:00,60.7,60.73,60.65,60.66,25350.0,57.8025,57.831,57.7549,57.7644,25350.0
2019-09-19 15:50:00,60.65,60.65,60.55,60.59,39348.0,57.7549,57.7549,57.6596,57.6977,39348.0
2019-09-19 15:55:00,60.6,60.65,60.6,60.61,91558.0,57.7073,57.7549,57.7073,57.7168,91558.0
2019-09-20 09:30:00,60.75,60.76,60.44,60.5,127700.0,57.8501,57.8596,57.5549,57.612,127700.0
2019-09-20 09:35:00,60.43,60.58,60.35,60.54,20704.0,57.5454,57.6882,57.4692,57.6501,20704.0
2019-09-20 09:40:00,60.52,60.61,60.51,60.59,8114.0,57.6311,57.7168,57.6215,57.6977,8114.0
2019-09-20 09:45:00,60.51,60.52,60.41,60.44,17826.0,57.6215,57.6311,57.5263,57.5549,17826.0
2019-09-20 09:50:00,60.44,60.59,60.44,60.56,15310.0,57.5549,57.6977,57.5549,57.6692,15310.0
2019-09-20 09:55:00,60.55,60.55,60.41,60.41,15796.0,57.6596,57.6596,57.5263,57.5263,15796.0
2019-09-20 10:00:00,60.4,60.52,60.4,60.52,12048.0,57.5168,57.6311,57.5168,57.6311,12048.0
2019-09-20 10:05:00,60.53,60.55,60.49,60.52,16274.0,57.6406,57.6596,57.6025,57.6311,16274.0
2019-09-20 10:10:00,60.52,60.52,60.43,60.43,7026.0,57.6311,57.6311,57.5454,57.5454,7026.0
2019-09-20 10:15:00,60.41,60.51,60.41,60.51,4426.0,57.5263,57.6215,57.5263,57.6215,4426.0
2019-09-20 10:20:00,60.51,60.52,60.46,60.49,7224.0,57.6215,57.6311,57.5739,57.6025,7224.0
2019-09-20 10:25:00,60.49,60.56,60.49,60.52,6266.0,57.6025,57.6692,57.6025,57.6311,6266.0
2019-09-20 10:30:00,60.54,60.56,60.52,60.52,3824.0,57.6501,57.6692,57.6311,57.6311,3824.0
2019-09-20 10:35:00,60.55,60.55,60.48,60.48,4072.0,57.6596,57.6596,57.593,57.593,4072.0
2019-09-20 10:40:00,60.44,60.46,60.4,60.4,5720.0,57.5549,57.5739,57.5168,57.5168,5720.0
2019-09-20 10:45:00,60.41,60.43,60.41,60.42,2120.0,57.5263,57.5454,57.5263,57.5358,2120.0
2019-09-20 10:50:00,60.39,60.39,60.33,60.35,4800.0,57.5073,57.5073,57.4501,57.4692,4800.0
2019-09-20 10:55:00,60.33,60.37,60.33,60.37,27912.0,57.4501,57.4882,57.4501,57.4882,27912.0
2019-09-20 11:00:00,60.35,60.39,60.34,60.38,23442.0,57.4692,57.5073,57.4597,57.4978,23442.0
2019-09-20 11:05:00,60.38,60.4,60.36,60.4,8446.0,57.4978,57.5168,57.4787,57.5168,8446.0
2019-09-20 11:10:00,60.38,60.42,60.38,60.38,3600.0,57.4978,57.5358,57.4978,57.4978,3600.0
2019-09-20 11:15:00,60.38,60.38,60.31,60.35,9400.0,57.4978,57.4978,57.4311,57.4692,9400.0
2019-09-20 11:20:00,60.33,60.38,60.33,60.38,1800.0,57.4501,57.4978,57.4501,57.4978,1800.0
2019-09-20 11:25:00,60.37,60.38,60.33,60.33,35276.0,57.4882,57.4978,57.4501,57.4501,35276.0
2019-09-20 11:30:00,60.32,60.34,60.31,60.32,24722.0,57.4406,57.4597,57.4311,57.4406,24722.0
2019-09-20 11:35:00,60.32,60.32,60.22,60.22,62344.0,57.4406,57.4406,57.3454,57.3454,62344.0
2019-09-20 11:40:00,60.24,60.24,60.15,60.15,19806.0,57.3644,57.3644,57.2787,57.2787,19806.0
2019-09-20 11:45:00,60.17,60.19,60.17,60.19,3258.0,57.2978,57.3168,57.2978,57.3168,3258.0
2019-09-20 11:50:00,60.19,60.23,60.18,60.21,6000.0,57.3168,57.3549,57.3073,57.3359,6000.0
2019-09-20 11:55:00,60.23,60.24,60.23,60.24,4580.0,57.3549,57.3644,57.3549,57.3644,4580.0
2019-09-20 12:00:00,60.24,60.28,60.24,60.28,9802.0,57.3644,57.4025,57.3644,57.4025,9802.0
2019-09-20 12:05:00,60.26,60.29,60.26,60.27,10436.0,57.3835,57.4121,57.3835,57.393,10436.0
2019-09-20 12:10:00,60.32,60.34,60.32,60.33,12098.0,57.4406,57.4597,57.4406,57.4501,12098.0
2019-09-20 12:15:00,60.35,60.35,60.34,60.34,1544.0,57.4692,57.4692,57.4597,57.4597,1544.0
2019-09-20 12:20:00,60.36,60.36,60.35,60.35,2400.0,57.4787,57.4787,57.4692,57.4692,2400.0
2019-09-20 12:25:00,60.34,60.34,60.29,60.29,5190.0,57.4597,57.4597,57.4121,57.4121,5190.0
2019-09-20 12:30:00,60.27,60.27,60.2,60.22,7514.0,57.393,57.393,57.3263,57.3454,7514.0
2019-09-20 12:35:00,60.18,60.19,60.14,60.18,15320.0,57.3073,57.3168,57.2692,57.3073,15320.0
2019-09-20 12:40:00,60.18,60.19,60.16,60.18,18494.0,57.3073,57.3168,57.2883,57.3073,18494.0
2019-09-20 12:45:00,60.18,60.21,60.18,60.2,11624.0,57.3073,57.3359,57.3073,57.3263,11624.0
2019-09-20 12:50:00,60.22,60.22,60.2,60.21,3200.0,57.3454,57.3454,57.3263,57.3359,3200.0
2019-09-20 12:55:00,60.21,60.21,60.2,60.21,3004.0,57.3359,57.3359,57.3263,57.3359,3004.0
2019-09-20 13:00:00,60.22,60.22,60.22,60.22,800.0,57.3454,57.3454,57.3454,57.3454,800.0
2019-09-20 13:05:00,60.23,60.23,60.21,60.21,2272.0,57.3549,57.3549,57.3359,57.3359,2272.0
2019-09-20 13:10:00,60.2,60.2,59.41,59.47,188008.0,57.3263,57.3263,56.5741,56.6312,188008.0
2019-09-20 13:15:00,59.39,59.72,59.3,59.72,222238.0,56.555,56.8693,56.4693,56.8693,222238.0
2019-09-20 13:20:00,59.7,59.77,59.59,59.74,138394.0,56.8502,56.9169,56.7455,56.8883,138394.0
2019-09-20 13:25:00,59.74,59.83,59.72,59.76,61460.0,56.8883,56.974,56.8693,56.9073,61460.0
2019-09-20 13:30:00,59.74,59.76,59.65,59.7,81368.0,56.8883,56.9073,56.8026,56.8502,81368.0
2019-09-20 13:35:00,59.73,59.77,59.69,59.71,14024.0,56.8788,56.9169,56.8407,56.8597,14024.0
2019-09-20 13:40:00,59.72,59.72,59.62,59.66,67034.0,56.8693,56.8693,56.774,56.8121,67034.0
2019-09-20 13:45:00,59.66,59.68,59.61,59.61,15374.0,56.8121,56.8312,56.7645,56.7645,15374.0
2019-09-20 13:50:00,59.6,59.65,59.57,59.58,7870.0,56.755,56.8026,56.7264,56.7359,7870.0
2019-09-20 13:55:00,59.6,59.76,59.58,59.74,27054.0,56.755,56.9073,56.7359,56.8883,27054.0
2019-09-20 14:00:00,59.77,59.91,59.72,59.74,60308.0,56.9169,57.0502,56.8693,56.8883,60308.0
2019-09-20 14:05:00,59.74,59.81,59.68,59.7,20878.0,56.8883,56.955,56.8312,56.8502,20878.0
2019-09-20 14:10:00,59.7,59.72,59.62,59.62,11544.0,56.8502,56.8693,56.774,56.774,11544.0
2019-09-20 14:15:00,59.61,59.7,59.61,59.69,6148.0,56.7645,56.8502,56.7645,56.8407,6148.0
2019-09-20 14:20:00,59.7,59.79,59.7,59.77,5424.0,56.8502,56.9359,56.8502,56.9169,5424.0
2019-09-20 14:25:00,59.79,59.79,59.74,59.77,7072.0,56.9359,56.9359,56.8883,56.9169,7072.0
2019-09-20 14:30:00,59.77,59.85,59.77,59.83,10296.0,56.9169,56.9931,56.9169,56.974,10296.0
2019-09-20 14:35:00,59.84,59.92,59.84,59.91,18872.0,56.9835,57.0597,56.9835,57.0502,18872.0
2019-09-20 14:40:00,59.9,59.9,59.82,59.83,13474.0,57.0407,57.0407,56.9645,56.974,13474.0
2019-09-20 14:45:00,59.84,59.85,59.82,59.83,37086.0,56.9835,56.9931,56.9645,56.974,37086.0
2019-09-20 14:50:00,59.8,59.81,59.77,59.78,6146.0,56.9454,56.955,56.9169,56.9264,6146.0
2019-09-20 14:55:00,59.8,59.81,59.77,59.81,4300.0,56.9454,56.955,56.9169,56.955,4300.0
2019-09-20 15:00:00,59.8,59.83,59.78,59.83,7204.0,56.9454,56.974,56.9264,56.974,7204.0
2019-09-20 15:05:00,59.83,59.83,59.79,59.79,5254.0,56.974,56.974,56.9359,56.9359,5254.0
2019-09-20 15:10:00,59.79,59.84,59.77,59.84,7400.0,56.9359,56.9835,56.9169,56.9835,7400.0
2019-09-20 15:15:00,59.84,59.86,59.83,59.83,7616.0,56.9835,57.0026,56.974,56.974,7616.0
2019-09-20 15:20:00,59.83,59.83,59.76,59.77,3680.0,56.974,56.974,56.9073,56.9169,3680.0
2019-09-20 15:25:00,59.79,59.79,59.71,59.73,7276.0,56.9359,56.9359,56.8597,56.8788,7276.0
2019-09-20 15:30:00,59.73,59.74,59.68,59.69,11042.0,56.8788,56.8883,56.8312,56.8407,11042.0
2019-09-20 15:35:00,59.69,59.75,59.69,59.72,10986.0,56.8407,56.8978,56.8407,56.8693,10986.0
2019-09-20 15:40:00,59.73,59.74,59.71,59.71,20296.0,56.8788,56.8883,56.8597,56.8597,20296.0
2019-09-20 15:45:00,59.71,59.71,59.56,59.57,22840.0,56.8597,56.8597,56.7169,56.7264,22840.0
2019-09-20 15:50:00,59.58,59.76,59.58,59.75,55222.0,56.7359,56.9073,56.7359,56.8978,55222.0
2019-09-20 15:55:00,59.74,59.74,59.44,59.45,288380.0,56.8883,56.8883,56.6026,56.6121,288380.0
2019-09-23 09:30:00,59.41,59.62,59.41,59.62,141720.0,56.5741,56.774,56.5741,56.774,141720.0
2019-09-23 09:35:00,59.62,59.73,59.52,59.73,39038.0,56.774,56.8788,56.6788,56.8788,39038.0
2019-09-23 09:40:00,59.69,59.84,59.69,59.8,54096.0,56.8407,56.9835,56.8407,56.9454,54096.0
2019-09-23 09:45:00,59.77,59.86,59.74,59.82,45632.0,56.9169,57.0026,56.8883,56.9645,45632.0
2019-09-23 09:50:00,59.83,59.88,59.82,59.88,37940.0,56.974,57.0216,56.9645,57.0216,37940.0
2019-09-23 09:55:00,59.89,59.89,59.8,59.8,9992.0,57.0311,57.0311,56.9454,56.9454,9992.0
2019-09-23 10:00:00,59.8,59.8,59.68,59.68,18642.0,56.9454,56.9454,56.8312,56.8312,18642.0
2019-09-23 10:05:00,59.62,59.67,59.59,59.6,6624.0,56.774,56.8216,56.7455,56.755,6624.0
2019-09-23 10:10:00,59.59,59.62,59.51,59.6,17146.0,56.7455,56.774,56.6693,56.755,17146.0
2019-09-23 10:15:00,59.57,59.73,59.57,59.71,26494.0,56.7264,56.8788,56.7264,56.8597,26494.0
2019-09-23 10:20:00,59.71,59.84,59.71,59.82,7824.0,56.8597,56.9835,56.8597,56.9645,7824.0
2019-09-23 10:25:00,59.81,59.84,59.8,59.82,22048.0,56.955,56.9835,56.9454,56.9645,22048.0
2019-09-23 10:30:00,59.84,59.89,59.83,59.84,12076.0,56.9835,57.0311,56.974,56.9835,12076.0
2019-09-23 10:35:00,59.84,59.88,59.81,59.85,12198.0,56.9835,57.0216,56.955,56.9931,12198.0
2019-09-23 10:40:00,59.85,59.85,59.83,59.85,7600.0,56.9931,56.9931,56.974,56.9931,7600.0
2019-09-23 10:45:00,59.87,59.89,59.81,59.84,5600.0,57.0121,57.0311,56.955,56.9835,5600.0
2019-09-23 10:50:00,59.83,59.92,59.76,59.76,10754.0,56.974,57.0597,56.9073,56.9073,10754.0
2019-09-23 10:55:00,59.79,59.79,59.77,59.78,5724.0,56.9359,56.9359,56.9169,56.9264,5724.0
2019-09-23 11:00:00,59.81,59.91,59.81,59.9,9154.0,56.955,57.0502,56.955,57.0407,9154.0
2019-09-23 11:05:00,59.9,59.9,59.85,59.85,2200.0,57.0407,57.0407,56.9931,56.9931,2200.0
2019-09-23 11:10:00,59.81,59.85,59.81,59.85,2872.0,56.955,56.9931,56.955,56.9931,2872.0
2019-09-23 11:15:00,59.92,59.92,59.88,59.88,6000.0,57.0597,57.0597,57.0216,57.0216,6000.0
2019-09-23 11:20:00,59.91,59.93,59.9,59.92,10758.0,57.0502,57.0692,57.0407,57.0597,10758.0
2019-09-23 11:25:00,59.94,59.96,59.92,59.96,2896.0,57.0788,57.0978,57.0597,57.0978,2896.0
2019-09-23 11:30:00,59.96,60.01,59.95,59.96,7766.0,57.0978,57.1454,57.0883,57.0978,7766.0
2019-09-23 11:35:00,59.94,59.98,59.94,59.97,2612.0,57.0788,57.1168,57.0788,57.1073,2612.0
2019-09-23 11:40:00,59.98,60.02,59.98,60.01,12108.0,57.1168,57.1549,57.1168,57.1454,12108.0
2019-09-23 11:45:00,60.0,60.03,59.99,60.03,4600.0,57.1359,57.1645,57.1264,57.1645,4600.0
2019-09-23 11:50:00,60.01,60.02,59.99,60.0,5672.0,57.1454,57.1549,57.1264,57.1359,5672.0
2019-09-23 11:55:00,60.04,60.05,60.02,60.04,7164.0,57.174,57.1835,57.1549,57.174,7164.0
2019-09-23 12:00:00,60.04,60.07,60.02,60.04,2800.0,57.174,57.2026,57.1549,57.174,2800.0
2019-09-23 12:05:00,60.1,60.13,60.1,60.13,7356.0,57.2311,57.2597,57.2311,57.2597,7356.0
2019-09-23 12:10:00,60.13,60.13,60.08,60.11,10848.0,57.2597,57.2597,57.2121,57.2406,10848.0
2019-09-23 12:15:00,60.12,60.13,60.09,60.1,13476.0,57.2502,57.2597,57.2216,57.2311,13476.0
2019-09-23 12:20:00,60.09,60.15,60.09,60.15,17848.0,57.2216,57.2787,57.2216,57.2787,17848.0
2019-09-23 12:25:00,60.17,60.23,60.17,60.22,9768.0,57.2978,57.3549,57.2978,57.3454,9768.0
2019-09-23 12:30:00,60.2,60.22,60.19,60.22,1400.0,57.3263,57.3454,57.3168,57.3454,1400.0
2019-09-23 12:35:00,60.21,60.22,60.21,60.21,800.0,57.3359,57.3454,57.3359,57.3359,800.0
2019-09-23 12:40:00,60.18,60.24,60.18,60.24,19218.0,57.3073,57.3644,57.3073,57.3644,19218.0
2019-09-23 12:45:00,60.24,60.24,60.22,60.22,7862.0,57.3644,57.3644,57.3454,57.3454,7862.0
2019-09-23 12:50:00,60.2,60.24,60.2,60.23,4350.0,57.3263,57.3644,57.3263,57.3549,4350.0
2019-09-23 12:55:00,60.23,60.24,60.17,60.19,9300.0,57.3549,57.3644,57.2978,57.3168,9300.0
2019-09-23 13:00:00,60.23,60.26,60.23,60.23,6922.0,57.3549,57.3835,57.3549,57.3549,6922.0
2019-09-23 13:05:00,60.22,60.25,60.22,60.25,1600.0,57.3454,57.374,57.3454,57.374,1600.0
2019-09-23 13:10:00,60.24,60.24,60.22,60.23,4800.0,57.3644,57.3644,57.3454,57.3549,4800.0
2019-09-23 13:15:00,60.24,60.28,60.24,60.25,5672.0,57.3644,57.4025,57.3644,57.374,5672.0
2019-09-23 13:20:00,60.24,60.24,60.23,60.24,5324.0,57.3644,57.3644,57.3549,57.3644,5324.0
2019-09-23 13:25:00,60.24,60.25,60.23,60.24,17270.0,57.3644,57.374,57.3549,57.3644,17270.0
2019-09-23 13:30:00,60.24,60.25,60.21,60.21,12596.0,57.3644,57.374,57.3359,57.3359,12596.0
2019-09-23 13:35:00,60.21,60.26,60.21,60.26,5714.0,57.3359,57.3835,57.3359,57.3835,5714.0
2019-09-23 13:40:00,60.25,60.3,60.25,60.27,6980.0,57.374,57.4216,57.374,57.393,6980.0
2019-09-23 13:45:00,60.27,60.29,60.27,60.27,6200.0,57.393,57.4121,57.393,57.393,6200.0
2019-09-23 13:50:00,60.27,60.29,60.27,60.27,2224.0,57.393,57.4121,57.393,57.393,2224.0
2019-09-23 13:55:00,60.29,60.3,60.27,60.27,3000.0,57.4121,57.4216,57.393,57.393,3000.0
2019-09-23 14:00:00,60.26,60.26,60.24,60.25,1600.0,57.3835,57.3835,57.3644,57.374,1600.0
2019-09-23 14:05:00,60.26,60.26,60.24,60.24,600.0,57.3835,57.3835,57.3644,57.3644,600.0
2019-09-23 14:10:00,60.21,60.24,60.21,60.23,1200.0,57.3359,57.3644,57.3359,57.3549,1200.0
2019-09-23 14:15:00,60.24,60.24,60.22,60.23,10588.0,57.3644,57.3644,57.3454,57.3549,10588.0
2019-09-23 14:20:00,60.22,60.23,60.21,60.22,7206.0,57.3454,57.3549,57.3359,57.3454,7206.0
2019-09-23 14:25:00,60.22,60.23,60.2,60.22,4170.0,57.3454,57.3549,57.3263,57.3454,4170.0
2019-09-23 14:30:00,60.22,60.24,60.21,60.23,2048.0,57.3454,57.3644,57.3359,57.3549,2048.0
2019-09-23 14:35:00,60.24,60.24,60.2,60.23,7490.0,57.3644,57.3644,57.3263,57.3549,7490.0
2019-09-23 14:40:00,60.21,60.24,60.18,60.23,8648.0,57.3359,57.3644,57.3073,57.3549,8648.0
2019-09-23 14:45:00,60.24,60.24,60.21,60.23,4112.0,57.3644,57.3644,57.3359,57.3549,4112.0
2019-09-23 14:50:00,60.23,60.24,60.23,60.24,37694.0,57.3549,57.3644,57.3549,57.3644,37694.0
2019-09-23 14:55:00,60.24,60.24,60.21,60.21,3020.0,57.3644,57.3644,57.3359,57.3359,3020.0
2019-09-23 15:00:00,60.22,60.23,60.2,60.22,2844.0,57.3454,57.3549,57.3263,57.3454,2844.0
2019-09-23 15:05:00,60.22,60.3,60.22,60.27,21634.0,57.3454,57.4216,57.3454,57.393,21634.0
2019-09-23 15:10:00,60.28,60.28,60.24,60.26,18052.0,57.4025,57.4025,57.3644,57.3835,18052.0
2019-09-23 15:15:00,60.25,60.27,60.24,60.24,2600.0,57.374,57.393,57.3644,57.3644,2600.0
2019-09-23 15:20:00,60.24,60.25,60.21,60.22,7208.0,57.3644,57.374,57.3359,57.3454,7208.0
2019-09-23 15:25:00,60.2,60.23,60.2,60.21,3824.0,57.3263,57.3549,57.3263,57.3359,3824.0
2019-09-23 15:30:00,60.22,60.23,60.16,60.18,15858.0,57.3454,57.3549,57.2883,57.3073,15858.0
2019-09-23 15:35:00,60.18,60.18,60.11,60.12,9720.0,57.3073,57.3073,57.2406,57.2502,9720.0
2019-09-23 15:40:00,60.1,60.12,60.09,60.09,8342.0,57.2311,57.2502,57.2216,57.2216,8342.0
2019-09-23 15:45:00,60.09,60.11,60.08,60.11,36972.0,57.2216,57.2406,57.2121,57.2406,36972.0
2019-09-23 15:50:00,60.11,60.15,60.04,60.04,25866.0,57.2406,57.2787,57.174,57.174,25866.0
2019-09-23 15:55:00,60.02,60.02,59.94,59.99,116456.0,57.1549,57.1549,57.0788,57.1264,116456.0
2019-09-24 09:30:00,60.43,60.55,60.21,60.32,78912.0,57.5454,57.6596,57.3359,57.4406,78912.0
2019-09-24 09:35:00,60.32,60.36,60.27,60.33,24778.0,57.4406,57.4787,57.393,57.4501,24778.0
2019-09-24 09:40:00,60.42,60.42,60.26,60.3,8602.0,57.5358,57.5358,57.3835,57.4216,8602.0
2019-09-24 09:45:00,60.24,60.32,60.22,60.32,1648.0,57.3644,57.4406,57.3454,57.4406,1648.0
2019-09-24 09:50:00,60.32,60.34,60.24,60.27,22140.0,57.4406,57.4597,57.3644,57.393,22140.0
2019-09-24 09:55:00,60.3,60.33,60.25,60.25,9110.0,57.4216,57.4501,57.374,57.374,9110.0
2019-09-24 10:00:00,60.18,60.24,60.15,60.24,20944.0,57.3073,57.3644,57.2787,57.3644,20944.0
2019-09-24 10:05:00,60.24,60.24,60.07,60.1,47620.0,57.3644,57.3644,57.2026,57.2311,47620.0
2019-09-24 10:10:00,60.1,60.1,60.05,60.1,6228.0,57.2311,57.2311,57.1835,57.2311,6228.0
2019-09-24 10:15:00,60.07,60.07,59.97,60.04,20810.0,57.2026,57.2026,57.1073,57.174,20810.0
2019-09-24 10:20:00,60.03,60.03,59.77,59.78,70362.0,57.1645,57.1645,56.9169,56.9264,70362.0
2019-09-24 10:25:00,59.78,59.83,59.74,59.81,56256.0,56.9264,56.974,56.8883,56.955,56256.0
2019-09-24 10:30:00,59.81,59.9,59.8,59.89,46158.0,56.955,57.0407,56.9454,57.0311,46158.0
2019-09-24 10:35:00,59.9,59.9,59.83,59.83,15436.0,57.0407,57.0407,56.974,56.974,15436.0
2019-09-24 10:40:00,59.81,59.82,59.64,59.7,39162.0,56.955,56.9645,56.7931,56.8502,39162.0
2019-09-24 10:45:00,59.63,59.63,59.55,59.6,35494.0,56.7836,56.7836,56.7074,56.755,35494.0
2019-09-24 10:50:00,59.61,59.72,59.6,59.72,38376.0,56.7645,56.8693,56.755,56.8693,38376.0
2019-09-24 10:55:00,59.73,59.74,59.68,59.7,24514.0,56.8788,56.8883,56.8312,56.8502,24514.0
2019-09-24 11:00:00,59.67,59.68,59.52,59.54,15926.0,56.8216,56.8312,56.6788,56.6979,15926.0
2019-09-24 11:05:00,59.54,59.6,59.51,59.59,23456.0,56.6979,56.755,56.6693,56.7455,23456.0
2019-09-24 11:10:00,59.61,59.66,59.6,59.66,20600.0,56.7645,56.8121,56.755,56.8121,20600.0
2019-09-24 11:15:00,59.66,59.67,59.6,59.62,12200.0,56.8121,56.8216,56.755,56.774,12200.0
2019-09-24 11:20:00,59.61,59.7,59.61,59.68,23262.0,56.7645,56.8502,56.7645,56.8312,23262.0
2019-09-24 11:25:00,59.67,59.69,59.64,59.67,15080.0,56.8216,56.8407,56.7931,56.8216,15080.0
2019-09-24 11:30:00,59.68,59.68,59.61,59.61,15388.0,56.8312,56.8312,56.7645,56.7645,15388.0
2019-09-24 11:35:00,59.62,59.62,59.39,59.39,23298.0,56.774,56.774,56.555,56.555,23298.0
2019-09-24 11:40:00,59.38,59.43,59.29,59.29,20928.0,56.5455,56.5931,56.4598,56.4598,20928.0
2019-09-24 11:45:00,59.31,59.48,59.31,59.46,17864.0,56.4788,56.6407,56.4788,56.6217,17864.0
2019-09-24 11:50:00,59.46,59.46,59.35,59.37,20364.0,56.6217,56.6217,56.5169,56.536,20364.0
2019-09-24 11:55:00,59.35,59.42,59.35,59.4,9496.0,56.5169,56.5836,56.5169,56.5645,9496.0
2019-09-24 12:00:00,59.37,59.42,59.35,59.42,4936.0,56.536,56.5836,56.5169,56.5836,4936.0
2019-09-24 12:05:00,59.46,59.52,59.46,59.52,7824.0,56.6217,56.6788,56.6217,56.6788,7824.0
2019-09-24 12:10:00,59.52,59.52,59.49,59.49,4116.0,56.6788,56.6788,56.6502,56.6502,4116.0
2019-09-24 12:15:00,59.47,59.51,59.41,59.41,20998.0,56.6312,56.6693,56.5741,56.5741,20998.0
2019-09-24 12:20:00,59.38,59.4,59.02,59.19,61204.0,56.5455,56.5645,56.2027,56.3646,61204.0
2019-09-24 12:25:00,59.2,59.23,59.06,59.18,23364.0,56.3741,56.4026,56.2408,56.355,23364.0
2019-09-24 12:30:00,59.15,59.23,59.15,59.22,28454.0,56.3265,56.4026,56.3265,56.3931,28454.0
2019-09-24 12:35:00,59.21,59.21,59.06,59.1,14196.0,56.3836,56.3836,56.2408,56.2789,14196.0
2019-09-24 12:40:00,59.12,59.13,58.99,59.05,11338.0,56.2979,56.3074,56.1741,56.2312,11338.0
2019-09-24 12:45:00,59.02,59.07,58.98,59.05,14200.0,56.2027,56.2503,56.1646,56.2312,14200.0
2019-09-24 12:50:00,59.06,59.06,58.88,58.88,9434.0,56.2408,56.2408,56.0694,56.0694,9434.0
2019-09-24 12:55:00,58.92,58.92,58.84,58.89,9200.0,56.1074,56.1074,56.0313,56.0789,9200.0
2019-09-24 13:00:00,58.9,59.0,58.88,58.97,22424.0,56.0884,56.1836,56.0694,56.1551,22424.0
2019-09-24 13:05:00,58.98,59.05,58.98,59.01,10922.0,56.1646,56.2312,56.1646,56.1932,10922.0
2019-09-24 13:10:00,59.01,59.01,58.88,58.94,12296.0,56.1932,56.1932,56.0694,56.1265,12296.0
2019-09-24 13:15:00,58.94,58.95,58.89,58.92,7002.0,56.1265,56.136,56.0789,56.1074,7002.0
2019-09-24 13:20:00,58.93,58.93,58.84,58.87,17118.0,56.117,56.117,56.0313,56.0598,17118.0
2019-09-24 13:25:00,58.87,58.97,58.86,58.9,3824.0,56.0598,56.1551,56.0503,56.0884,3824.0
2019-09-24 13:30:00,58.91,59.04,58.91,59.02,16184.0,56.0979,56.2217,56.0979,56.2027,16184.0
2019-09-24 13:35:00,59.01,59.07,58.99,59.06,27802.0,56.1932,56.2503,56.1741,56.2408,27802.0
2019-09-24 13:40:00,59.06,59.07,59.02,59.05,7406.0,56.2408,56.2503,56.2027,56.2312,7406.0
2019-09-24 13:45:00,59.04,59.09,59.04,59.09,12212.0,56.2217,56.2693,56.2217,56.2693,12212.0
2019-09-24 13:50:00,59.07,59.1,59.01,59.01,3788.0,56.2503,56.2789,56.1932,56.1932,3788.0
2019-09-24 13:55:00,58.99,59.02,58.98,59.0,4546.0,56.1741,56.2027,56.1646,56.1836,4546.0
2019-09-24 14:00:00,58.99,59.0,58.91,58.92,14434.0,56.1741,56.1836,56.0979,56.1074,14434.0
2019-09-24 14:05:00,58.93,58.94,58.85,58.85,17398.0,56.117,56.1265,56.0408,56.0408,17398.0
2019-09-24 14:10:00,58.85,59.37,58.83,59.29,119358.0,56.0408,56.536,56.0217,56.4598,119358.0
2019-09-24 14:15:00,59.32,59.39,59.2,59.35,35808.0,56.4884,56.555,56.3741,56.5169,35808.0
2019-09-24 14:20:00,59.34,59.34,59.26,59.26,9638.0,56.5074,56.5074,56.4312,56.4312,9638.0
2019-09-24 14:25:00,59.27,59.35,59.27,59.31,32994.0,56.4407,56.5169,56.4407,56.4788,32994.0
2019-09-24 14:30:00,59.3,59.34,59.26,59.26,15928.0,56.4693,56.5074,56.4312,56.4312,15928.0
2019-09-24 14:35:00,59.27,59.34,58.99,59.12,56022.0,56.4407,56.5074,56.1741,56.2979,56022.0
2019-09-24 14:40:00,59.12,59.17,59.05,59.1,10424.0,56.2979,56.3455,56.2312,56.2789,10424.0
2019-09-24 14:45:00,59.11,59.15,59.03,59.14,6000.0,56.2884,56.3265,56.2122,56.3169,6000.0
2019-09-24 14:50:00,59.1,59.21,59.1,59.16,37900.0,56.2789,56.3836,56.2789,56.336,37900.0
2019-09-24 14:55:00,59.14,59.16,59.1,59.12,15640.0,56.3169,56.336,56.2789,56.2979,15640.0
2019-09-24 15:00:00,59.1,59.12,59.02,59.09,4200.0,56.2789,56.2979,56.2027,56.2693,4200.0
2019-09-24 15:05:00,59.1,59.1,59.04,59.09,8684.0,56.2789,56.2789,56.2217,56.2693,8684.0
2019-09-24 15:10:00,59.05,59.14,59.05,59.13,12090.0,56.2312,56.3169,56.2312,56.3074,12090.0
2019-09-24 15:15:00,59.13,59.14,59.05,59.06,9596.0,56.3074,56.3169,56.2312,56.2408,9596.0
2019-09-24 15:20:00,59.05,59.05,58.93,58.93,9148.0,56.2312,56.2312,56.117,56.117,9148.0
2019-09-24 15:25:00,58.94,59.01,58.93,59.01,17848.0,56.1265,56.1932,56.117,56.1932,17848.0
2019-09-24 15:30:00,58.97,58.97,58.89,58.93,27618.0,56.1551,56.1551,56.0789,56.117,27618.0
2019-09-24 15:35:00,58.93,58.97,58.91,58.94,92140.0,56.117,56.1551,56.0979,56.1265,92140.0
2019-09-24 15:40:00,58.94,58.99,58.91,58.96,47718.0,56.1265,56.1741,56.0979,56.1455,47718.0
2019-09-24 15:45:00,58.96,59.22,58.96,59.21,118478.0,56.1455,56.3931,56.1455,56.3836,118478.0
2019-09-24 15:50:00,59.2,59.2,59.08,59.13,121966.0,56.3741,56.3741,56.2598,56.3074,121966.0
2019-09-24 15:55:00,59.13,59.13,59.02,59.1,127922.0,56.3074,56.3074,56.2027,56.2789,127922.0
2019-09-25 09:30:00,58.81,59.1,58.75,59.1,56894.0,56.0027,56.2789,55.9456,56.2789,56894.0
2019-09-25 09:35:00,59.06,59.09,58.95,59.01,29088.0,56.2408,56.2693,56.136,56.1932,29088.0
2019-09-25 09:40:00,58.99,59.0,58.85,58.86,34862.0,56.1741,56.1836,56.0408,56.0503,34862.0
2019-09-25 09:45:00,58.85,58.88,58.78,58.81,21400.0,56.0408,56.0694,55.9741,56.0027,21400.0
2019-09-25 09:50:00,58.84,58.85,58.71,58.72,41750.0,56.0313,56.0408,55.9075,55.917,41750.0
2019-09-25 09:55:00,58.73,58.73,58.56,58.6,19856.0,55.9265,55.9265,55.7646,55.8027,19856.0
2019-09-25 10:00:00,58.6,58.67,58.34,58.63,69060.0,55.8027,55.8694,55.5551,55.8313,69060.0
2019-09-25 10:05:00,58.59,58.78,58.59,58.71,19638.0,55.7932,55.9741,55.7932,55.9075,19638.0
2019-09-25 10:10:00,58.68,58.72,58.55,58.6,50374.0,55.8789,55.917,55.7551,55.8027,50374.0
2019-09-25 10:15:00,58.59,58.65,58.52,58.52,92150.0,55.7932,55.8503,55.7265,55.7265,92150.0
2019-09-25 10:20:00,58.58,58.7,58.53,58.59,33420.0,55.7837,55.8979,55.7361,55.7932,33420.0
2019-09-25 10:25:00,58.64,58.72,58.64,58.72,5194.0,55.8408,55.917,55.8408,55.917,5194.0
2019-09-25 10:30:00,58.73,58.9,58.73,58.88,37218.0,55.9265,56.0884,55.9265,56.0694,37218.0
2019-09-25 10:35:00,58.9,58.94,58.89,58.93,21756.0,56.0884,56.1265,56.0789,56.117,21756.0
2019-09-25 10:40:00,58.88,58.9,58.85,58.88,9458.0,56.0694,56.0884,56.0408,56.0694,9458.0
2019-09-25 10:45:00,58.93,58.93,58.86,58.86,9998.0,56.117,56.117,56.0503,56.0503,9998.0
2019-09-25 10:50:00,58.88,59.19,58.82,59.17,82476.0,56.0694,56.3646,56.0122,56.3455,82476.0
2019-09-25 10:55:00,59.16,59.2,59.11,59.19,48396.0,56.336,56.3741,56.2884,56.3646,48396.0
2019-09-25 11:00:00,59.2,59.3,59.2,59.29,53992.0,56.3741,56.4693,56.3741,56.4598,53992.0
2019-09-25 11:05:00,59.28,59.37,59.28,59.34,45916.0,56.4503,56.536,56.4503,56.5074,45916.0
2019-09-25 11:10:00,59.33,59.4,59.32,59.4,61826.0,56.4979,56.5645,56.4884,56.5645,61826.0
2019-09-25 11:15:00,59.41,59.49,59.38,59.4,76370.0,56.5741,56.6502,56.5455,56.5645,76370.0
2019-09-25 11:20:00,59.4,59.45,59.4,59.41,23580.0,56.5645,56.6121,56.5645,56.5741,23580.0
2019-09-25 11:25:00,59.4,59.42,59.32,59.33,16514.0,56.5645,56.5836,56.4884,56.4979,16514.0
2019-09-25 11:30:00,59.33,59.38,59.31,59.31,5144.0,56.4979,56.5455,56.4788,56.4788,5144.0
2019-09-25 11:35:00,59.31,59.32,59.24,59.24,7634.0,56.4788,56.4884,56.4122,56.4122,7634.0
2019-09-25 11:40:00,59.29,59.37,59.29,59.32,7400.0,56.4598,56.536,56.4598,56.4884,7400.0
2019-09-25 11:45:00,59.31,59.33,59.27,59.27,8552.0,56.4788,56.4979,56.4407,56.4407,8552.0
2019-09-25 11:50:00,59.25,59.29,59.23,59.29,9688.0,56.4217,56.4598,56.4026,56.4598,9688.0
2019-09-25 11:55:00,59.29,59.3,59.22,59.27,6544.0,56.4598,56.4693,56.3931,56.4407,6544.0
2019-09-25 12:00:00,59.3,59.35,59.27,59.35,16436.0,56.4693,56.5169,56.4407,56.5169,16436.0
2019-09-25 12:05:00,59.37,59.49,59.35,59.47,48552.0,56.536,56.6502,56.5169,56.6312,48552.0
2019-09-25 12:10:00,59.45,59.46,59.4,59.44,102940.0,56.6121,56.6217,56.5645,56.6026,102940.0
2019-09-25 12:15:00,59.44,59.49,59.36,59.38,130932.0,56.6026,56.6502,56.5264,56.5455,130932.0
2019-09-25 12:20:00,59.41,59.44,59.35,59.44,31582.0,56.5741,56.6026,56.5169,56.6026,31582.0
2019-09-25 12:25:00,59.45,59.49,59.45,59.49,7800.0,56.6121,56.6502,56.6121,56.6502,7800.0
2019-09-25 12:30:00,59.49,59.51,59.47,59.48,19964.0,56.6502,56.6693,56.6312,56.6407,19964.0
2019-09-25 12:35:00,59.48,59.49,59.44,59.45,22908.0,56.6407,56.6502,56.6026,56.6121,22908.0
2019-09-25 12:40:00,59.45,59.45,59.39,59.41,9354.0,56.6121,56.6121,56.555,56.5741,9354.0
2019-09-25 12:45:00,59.43,59.43,59.39,59.41,12884.0,56.5931,56.5931,56.555,56.5741,12884.0
2019-09-25 12:50:00,59.42,59.42,59.35,59.41,12024.0,56.5836,56.5836,56.5169,56.5741,12024.0
2019-09-25 12:55:00,59.41,59.49,59.41,59.42,18948.0,56.5741,56.6502,56.5741,56.5836,18948.0
2019-09-25 13:00:00,59.45,59.49,59.41,59.46,10002.0,56.6121,56.6502,56.5741,56.6217,10002.0
2019-09-25 13:05:00,59.45,59.53,59.45,59.53,7048.0,56.6121,56.6883,56.6121,56.6883,7048.0
2019-09-25 13:10:00,59.52,59.56,59.52,59.55,22198.0,56.6788,56.7169,56.6788,56.7074,22198.0
2019-09-25 13:15:00,59.55,59.56,59.5,59.51,11424.0,56.7074,56.7169,56.6598,56.6693,11424.0
2019-09-25 13:20:00,59.49,59.56,59.49,59.54,16646.0,56.6502,56.7169,56.6502,56.6979,16646.0
2019-09-25 13:25:00,59.54,59.56,59.54,59.55,9712.0,56.6979,56.7169,56.6979,56.7074,9712.0
2019-09-25 13:30:00,59.56,59.59,59.55,59.56,8574.0,56.7169,56.7455,56.7074,56.7169,8574.0
2019-09-25 13:35:00,59.59,59.61,59.59,59.6,5424.0,56.7455,56.7645,56.7455,56.755,5424.0
2019-09-25 13:40:00,59.59,59.65,59.59,59.65,15856.0,56.7455,56.8026,56.7455,56.8026,15856.0
2019-09-25 13:45:00,59.66,59.7,59.65,59.67,19058.0,56.8121,56.8502,56.8026,56.8216,19058.0
2019-09-25 13:50:00,59.67,59.76,59.67,59.74,20096.0,56.8216,56.9073,56.8216,56.8883,20096.0
2019-09-25 13:55:00,59.77,59.77,59.72,59.74,8000.0,56.9169,56.9169,56.8693,56.8883,8000.0
2019-09-25 14:00:00,59.73,59.83,59.73,59.8,19402.0,56.8788,56.974,56.8788,56.9454,19402.0
2019-09-25 14:05:00,59.81,59.87,59.8,59.85,21720.0,56.955,57.0121,56.9454,56.9931,21720.0
2019-09-25 14:10:00,59.87,59.91,59.87,59.89,13328.0,57.0121,57.0502,57.0121,57.0311,13328.0
2019-09-25 14:15:00,59.9,59.92,59.88,59.9,16338.0,57.0407,57.0597,57.0216,57.0407,16338.0
2019-09-25 14:20:00,59.91,59.92,59.9,59.91,18826.0,57.0502,57.0597,57.0407,57.0502,18826.0
2019-09-25 14:25:00,59.9,59.91,59.88,59.9,9090.0,57.0407,57.0502,57.0216,57.0407,9090.0
2019-09-25 14:30:00,59.88,59.9,59.87,59.88,7190.0,57.0216,57.0407,57.0121,57.0216,7190.0
2019-09-25 14:35:00,59.88,59.89,59.87,59.88,10828.0,57.0216,57.0311,57.0121,57.0216,10828.0
2019-09-25 14:40:00,59.95,59.98,59.93,59.98,15976.0,57.0883,57.1168,57.0692,57.1168,15976.0
2019-09-25 14:45:00,59.99,60.02,59.99,60.01,12784.0,57.1264,57.1549,57.1264,57.1454,12784.0
2019-09-25 14:50:00,60.02,60.02,59.97,59.99,9744.0,57.1549,57.1549,57.1073,57.1264,9744.0
2019-09-25 14:55:00,59.99,60.02,59.99,60.02,13126.0,57.1264,57.1549,57.1264,57.1549,13126.0
2019-09-25 15:00:00,60.02,60.04,60.0,60.02,16944.0,57.1549,57.174,57.1359,57.1549,16944.0
2019-09-25 15:05:00,60.04,60.11,60.04,60.09,6088.0,57.174,57.2406,57.174,57.2216,6088.0
2019-09-25 15:10:00,60.14,60.16,60.13,60.15,11206.0,57.2692,57.2883,57.2597,57.2787,11206.0
2019-09-25 15:15:00,60.17,60.17,60.12,60.17,11970.0,57.2978,57.2978,57.2502,57.2978,11970.0
2019-09-25 15:20:00,60.19,60.19,60.15,60.15,10000.0,57.3168,57.3168,57.2787,57.2787,10000.0
2019-09-25 15:25:00,60.15,60.18,60.12,60.15,14616.0,57.2787,57.3073,57.2502,57.2787,14616.0
2019-09-25 15:30:00,60.15,60.19,60.12,60.18,29398.0,57.2787,57.3168,57.2502,57.3073,29398.0
2019-09-25 15:35:00,60.17,60.18,60.13,60.17,27248.0,57.2978,57.3073,57.2597,57.2978,27248.0
2019-09-25 15:40:00,60.17,60.19,60.15,60.19,24398.0,57.2978,57.3168,57.2787,57.3168,24398.0
2019-09-25 15:45:00,60.18,60.23,60.16,60.22,29790.0,57.3073,57.3549,57.2883,57.3454,29790.0
2019-09-25 15:50:00,60.22,60.26,60.16,60.16,65644.0,57.3454,57.3835,57.2883,57.2883,65644.0
2019-09-25 15:55:00,60.15,60.15,60.06,60.1,142430.0,57.2787,57.2787,57.193,57.2311,142430.0
2019-09-26 09:30:00,60.09,60.3,60.02,60.02,51380.0,57.2216,57.4216,57.1549,57.1549,51380.0
2019-09-26 09:35:00,60.01,60.07,59.93,59.99,36246.0,57.1454,57.2026,57.0692,57.1264,36246.0
2019-09-26 09:40:00,59.91,59.92,59.84,59.9,8930.0,57.0502,57.0597,56.9835,57.0407,8930.0
2019-09-26 09:45:00,59.95,59.99,59.91,59.97,11346.0,57.0883,57.1264,57.0502,57.1073,11346.0
2019-09-26 09:50:00,59.96,59.97,59.9,59.93,18580.0,57.0978,57.1073,57.0407,57.0692,18580.0
2019-09-26 09:55:00,59.9,59.94,59.85,59.9,17640.0,57.0407,57.0788,56.9931,57.0407,17640.0
2019-09-26 10:00:00,59.92,60.02,59.92,60.01,15492.0,57.0597,57.1549,57.0597,57.1454,15492.0
2019-09-26 10:05:00,60.05,60.06,59.9,59.94,22112.0,57.1835,57.193,57.0407,57.0788,22112.0
2019-09-26 10:10:00,59.95,59.96,59.88,59.89,3172.0,57.0883,57.0978,57.0216,57.0311,3172.0
2019-09-26 10:15:00,59.87,59.87,59.76,59.81,15738.0,57.0121,57.0121,56.9073,56.955,15738.0
2019-09-26 10:20:00,59.82,59.87,59.79,59.83,14818.0,56.9645,57.0121,56.9359,56.974,14818.0
2019-09-26 10:25:00,59.85,60.04,59.81,60.01,16576.0,56.9931,57.174,56.955,57.1454,16576.0
2019-09-26 10:30:00,60.06,60.06,59.99,60.03,11186.0,57.193,57.193,57.1264,57.1645,11186.0
2019-09-26 10:35:00,60.04,60.13,60.03,60.13,10650.0,57.174,57.2597,57.1645,57.2597,10650.0
2019-09-26 10:40:00,60.13,60.19,60.12,60.18,2426.0,57.2597,57.3168,57.2502,57.3073,2426.0
2019-09-26 10:45:00,60.16,60.28,60.16,60.28,12974.0,57.2883,57.4025,57.2883,57.4025,12974.0
2019-09-26 10:50:00,60.26,60.3,60.26,60.3,6000.0,57.3835,57.4216,57.3835,57.4216,6000.0
2019-09-26 10:55:00,60.32,60.32,59.94,60.06,184456.0,57.4406,57.4406,57.0788,57.193,184456.0
2019-09-26 11:00:00,60.05,60.07,59.75,59.82,179812.0,57.1835,57.2026,56.8978,56.9645,179812.0
2019-09-26 11:05:00,59.84,59.94,59.8,59.82,112712.0,56.9835,57.0788,56.9454,56.9645,112712.0
2019-09-26 11:10:00,59.88,59.92,59.87,59.9,20138.0,57.0216,57.0597,57.0121,57.0407,20138.0
2019-09-26 11:15:00,59.92,59.93,59.71,59.76,66888.0,57.0597,57.0692,56.8597,56.9073,66888.0
2019-09-26 11:20:00,59.74,59.76,59.69,59.71,32316.0,56.8883,56.9073,56.8407,56.8597,32316.0
2019-09-26 11:25:00,59.71,59.81,59.68,59.77,21526.0,56.8597,56.955,56.8312,56.9169,21526.0
2019-09-26 11:30:00,59.77,59.85,59.75,59.85,10730.0,56.9169,56.9931,56.8978,56.9931,10730.0
2019-09-26 11:35:00,59.91,60.02,59.89,60.0,46522.0,57.0502,57.1549,57.0311,57.1359,46522.0
2019-09-26 11:40:00,59.98,59.98,59.94,59.95,6260.0,57.1168,57.1168,57.0788,57.0883,6260.0
2019-09-26 11:45:00,59.95,59.95,59.88,59.93,5544.0,57.0883,57.0883,57.0216,57.0692,5544.0
2019-09-26 11:50:00,59.92,59.92,59.85,59.85,3600.0,57.0597,57.0597,56.9931,56.9931,3600.0
2019-09-26 11:55:00,59.94,59.97,59.91,59.94,6200.0,57.0788,57.1073,57.0502,57.0788,6200.0
2019-09-26 12:00:00,59.93,60.03,59.9,60.0,74526.0,57.0692,57.1645,57.0407,57.1359,74526.0
2019-09-26 12:05:00,60.03,60.1,60.03,60.07,12672.0,57.1645,57.2311,57.1645,57.2026,12672.0
2019-09-26 12:10:00,60.06,60.07,60.02,60.07,6000.0,57.193,57.2026,57.1549,57.2026,6000.0
2019-09-26 12:15:00,60.09,60.09,60.05,60.06,11278.0,57.2216,57.2216,57.1835,57.193,11278.0
2019-09-26 12:20:00,60.06,60.08,60.03,60.04,77276.0,57.193,57.2121,57.1645,57.174,77276.0
2019-09-26 12:25:00,60.07,60.21,60.04,60.18,42820.0,57.2026,57.3359,57.174,57.3073,42820.0
2019-09-26 12:30:00,60.19,60.2,60.13,60.14,13854.0,57.3168,57.3263,57.2597,57.2692,13854.0
2019-09-26 12:35:00,60.14,60.24,60.13,60.24,16848.0,57.2692,57.3644,57.2597,57.3644,16848.0
2019-09-26 12:40:00,60.24,60.25,60.17,60.2,12346.0,57.3644,57.374,57.2978,57.3263,12346.0
2019-09-26 12:45:00,60.18,60.2,60.15,60.16,11024.0,57.3073,57.3263,57.2787,57.2883,11024.0
2019-09-26 12:50:00,60.12,60.13,60.06,60.08,10716.0,57.2502,57.2597,57.193,57.2121,10716.0
2019-09-26 12:55:00,60.07,60.1,60.04,60.1,10466.0,57.2026,57.2311,57.174,57.2311,10466.0
2019-09-26 13:00:00,60.11,60.11,60.08,60.09,14026.0,57.2406,57.2406,57.2121,57.2216,14026.0
2019-09-26 13:05:00,60.1,60.13,60.09,60.09,4624.0,57.2311,57.2597,57.2216,57.2216,4624.0
2019-09-26 13:10:00,60.04,60.06,60.02,60.04,5112.0,57.174,57.193,57.1549,57.174,5112.0
2019-09-26 13:15:00,60.04,60.04,59.99,59.99,3162.0,57.174,57.174,57.1264,57.1264,3162.0
2019-09-26 13:20:00,59.97,59.97,59.94,59.96,6952.0,57.1073,57.1073,57.0788,57.0978,6952.0
2019-09-26 13:25:00,59.95,59.99,59.95,59.98,5800.0,57.0883,57.1264,57.0883,57.1168,5800.0
2019-09-26 13:30:00,59.99,60.03,59.98,60.0,6616.0,57.1264,57.1645,57.1168,57.1359,6616.0
2019-09-26 13:35:00,60.0,60.13,59.99,60.1,11288.0,57.1359,57.2597,57.1264,57.2311,11288.0
2019-09-26 13:40:00,60.08,60.1,60.08,60.1,7298.0,57.2121,57.2311,57.2121,57.2311,7298.0
2019-09-26 13:45:00,60.1,60.11,60.09,60.09,2526.0,57.2311,57.2406,57.2216,57.2216,2526.0
2019-09-26 13:50:00,60.08,60.13,60.08,60.13,7876.0,57.2121,57.2597,57.2121,57.2597,7876.0
2019-09-26 13:55:00,60.13,60.19,60.12,60.19,5366.0,57.2597,57.3168,57.2502,57.3168,5366.0
2019-09-26 14:00:00,60.21,60.29,60.2,60.2,72742.0,57.3359,57.4121,57.3263,57.3263,72742.0
2019-09-26 14:05:00,60.24,60.33,60.23,60.33,15040.0,57.3644,57.4501,57.3549,57.4501,15040.0
2019-09-26 14:10:00,60.34,60.34,60.24,60.26,58494.0,57.4597,57.4597,57.3644,57.3835,58494.0
2019-09-26 14:15:00,60.27,60.32,60.24,60.24,12184.0,57.393,57.4406,57.3644,57.3644,12184.0
2019-09-26 14:20:00,60.26,60.33,60.25,60.31,23422.0,57.3835,57.4501,57.374,57.4311,23422.0
2019-09-26 14:25:00,60.27,60.27,60.22,60.25,8648.0,57.393,57.393,57.3454,57.374,8648.0
2019-09-26 14:30:00,60.26,60.28,60.26,60.26,4060.0,57.3835,57.4025,57.3835,57.3835,4060.0
2019-09-26 14:35:00,60.26,60.26,60.23,60.24,12704.0,57.3835,57.3835,57.3549,57.3644,12704.0
2019-09-26 14:40:00,60.27,60.28,60.26,60.26,3832.0,57.393,57.4025,57.3835,57.3835,3832.0
2019-09-26 14:45:00,60.26,60.3,60.26,60.27,9230.0,57.3835,57.4216,57.3835,57.393,9230.0
2019-09-26 14:50:00,60.26,60.26,60.17,60.17,5676.0,57.3835,57.3835,57.2978,57.2978,5676.0
2019-09-26 14:55:00,60.18,60.21,60.14,60.14,6848.0,57.3073,57.3359,57.2692,57.2692,6848.0
2019-09-26 15:00:00,60.2,60.24,60.2,60.22,10424.0,57.3263,57.3644,57.3263,57.3454,10424.0
2019-09-26 15:05:00,60.22,60.24,60.2,60.24,15736.0,57.3454,57.3644,57.3263,57.3644,15736.0
2019-09-26 15:10:00,60.27,60.28,60.23,60.24,5368.0,57.393,57.4025,57.3549,57.3644,5368.0
2019-09-26 15:15:00,60.24,60.27,60.22,60.27,7964.0,57.3644,57.393,57.3454,57.393,7964.0
2019-09-26 15:20:00,60.27,60.31,60.27,60.3,13108.0,57.393,57.4311,57.393,57.4216,13108.0
2019-09-26 15:25:00,60.31,60.44,60.27,60.36,59542.0,57.4311,57.5549,57.393,57.4787,59542.0
2019-09-26 15:30:00,60.38,60.49,60.38,60.46,20204.0,57.4978,57.6025,57.4978,57.5739,20204.0
2019-09-26 15:35:00,60.46,60.48,60.41,60.41,20436.0,57.5739,57.593,57.5263,57.5263,20436.0
2019-09-26 15:40:00,60.41,60.41,60.34,60.36,45828.0,57.5263,57.5263,57.4597,57.4787,45828.0
2019-09-26 15:45:00,60.35,60.37,60.35,60.35,28010.0,57.4692,57.4882,57.4692,57.4692,28010.0
2019-09-26 15:50:00,60.34,60.35,60.27,60.29,46890.0,57.4597,57.4692,57.393,57.4121,46890.0
2019-09-26 15:55:00,60.3,60.32,60.23,60.32,81112.0,57.4216,57.4406,57.3549,57.4406,81112.0
2019-09-27 09:30:00,59.85,60.02,59.68,59.99,95958.0,56.9931,57.1549,56.8312,57.1264,95958.0
2019-09-27 09:35:00,59.99,60.1,59.97,60.03,22568.0,57.1264,57.2311,57.1073,57.1645,22568.0
2019-09-27 09:40:00,59.99,60.07,59.96,59.99,16400.0,57.1264,57.2026,57.0978,57.1264,16400.0
2019-09-27 09:45:00,59.99,60.04,59.89,59.95,20066.0,57.1264,57.174,57.0311,57.0883,20066.0
2019-09-27 09:50:00,59.92,59.92,59.58,59.6,27334.0,57.0597,57.0597,56.7359,56.755,27334.0
2019-09-27 09:55:00,59.61,59.62,59.48,59.59,38642.0,56.7645,56.774,56.6407,56.7455,38642.0
2019-09-27 10:00:00,59.6,59.64,59.46,59.46,62962.0,56.755,56.7931,56.6217,56.6217,62962.0
2019-09-27 10:05:00,59.46,59.57,59.41,59.52,29842.0,56.6217,56.7264,56.5741,56.6788,29842.0
2019-09-27 10:10:00,59.52,59.64,59.49,59.59,58368.0,56.6788,56.7931,56.6502,56.7455,58368.0
2019-09-27 10:15:00,59.58,59.7,59.52,59.7,49472.0,56.7359,56.8502,56.6788,56.8502,49472.0
2019-09-27 10:20:00,59.71,59.74,59.68,59.68,6694.0,56.8597,56.8883,56.8312,56.8312,6694.0
2019-09-27 10:25:00,59.67,59.68,59.63,59.66,4012.0,56.8216,56.8312,56.7836,56.8121,4012.0
2019-09-27 10:30:00,59.69,59.71,59.67,59.68,2200.0,56.8407,56.8597,56.8216,56.8312,2200.0
2019-09-27 10:35:00,59.72,59.83,59.72,59.82,16574.0,56.8693,56.974,56.8693,56.9645,16574.0
2019-09-27 10:40:00,59.85,59.85,59.81,59.85,23816.0,56.9931,56.9931,56.955,56.9931,23816.0
2019-09-27 10:45:00,59.9,59.9,59.83,59.85,7570.0,57.0407,57.0407,56.974,56.9931,7570.0
2019-09-27 10:50:00,59.88,59.9,59.82,59.9,18248.0,57.0216,57.0407,56.9645,57.0407,18248.0
2019-09-27 10:55:00,59.9,60.0,59.9,60.0,16984.0,57.0407,57.1359,57.0407,57.1359,16984.0
2019-09-27 11:00:00,59.97,60.01,59.97,60.0,5162.0,57.1073,57.1454,57.1073,57.1359,5162.0
2019-09-27 11:05:00,59.99,59.99,59.98,59.99,7512.0,57.1264,57.1264,57.1168,57.1264,7512.0
2019-09-27 11:10:00,59.98,60.05,59.97,60.05,38672.0,57.1168,57.1835,57.1073,57.1835,38672.0
2019-09-27 11:15:00,60.05,60.05,59.96,59.97,30128.0,57.1835,57.1835,57.0978,57.1073,30128.0
2019-09-27 11:20:00,59.96,60.04,59.96,60.04,4646.0,57.0978,57.174,57.0978,57.174,4646.0
2019-09-27 11:25:00,60.04,60.05,59.99,59.99,6174.0,57.174,57.1835,57.1264,57.1264,6174.0
2019-09-27 11:30:00,59.99,60.02,59.97,60.02,12266.0,57.1264,57.1549,57.1073,57.1549,12266.0
2019-09-27 11:35:00,60.04,60.04,59.19,59.42,183796.0,57.174,57.174,56.3646,56.5836,183796.0
2019-09-27 11:40:00,59.46,59.7,59.37,59.53,104484.0,56.6217,56.8502,56.536,56.6883,104484.0
2019-09-27 11:45:00,59.47,59.56,59.46,59.52,43496.0,56.6312,56.7169,56.6217,56.6788,43496.0
2019-09-27 11:50:00,59.51,59.54,59.46,59.52,23468.0,56.6693,56.6979,56.6217,56.6788,23468.0
2019-09-27 11:55:00,59.52,59.92,59.52,59.67,76190.0,56.6788,57.0597,56.6788,56.8216,76190.0
2019-09-27 12:00:00,59.7,59.71,59.54,59.57,6648.0,56.8502,56.8597,56.6979,56.7264,6648.0
2019-09-27 12:05:00,59.61,59.63,59.54,59.6,7316.0,56.7645,56.7836,56.6979,56.755,7316.0
2019-09-27 12:10:00,59.62,59.74,59.62,59.69,35254.0,56.774,56.8883,56.774,56.8407,35254.0
2019-09-27 12:15:00,59.7,59.73,59.49,59.54,21720.0,56.8502,56.8788,56.6502,56.6979,21720.0
2019-09-27 12:20:00,59.5,59.54,59.48,59.49,26590.0,56.6598,56.6979,56.6407,56.6502,26590.0
2019-09-27 12:25:00,59.49,59.51,59.45,59.49,15118.0,56.6502,56.6693,56.6121,56.6502,15118.0
2019-09-27 12:30:00,59.42,59.44,59.4,59.42,4400.0,56.5836,56.6026,56.5645,56.5836,4400.0
2019-09-27 12:35:00,59.4,59.45,59.4,59.43,23496.0,56.5645,56.6121,56.5645,56.5931,23496.0
2019-09-27 12:40:00,59.47,59.52,59.39,59.39,19776.0,56.6312,56.6788,56.555,56.555,19776.0
2019-09-27 12:45:00,59.34,59.37,59.25,59.27,13110.0,56.5074,56.536,56.4217,56.4407,13110.0
2019-09-27 12:50:00,59.25,59.35,59.22,59.22,25322.0,56.4217,56.5169,56.3931,56.3931,25322.0
2019-09-27 12:55:00,59.25,59.26,59.06,59.06,48528.0,56.4217,56.4312,56.2408,56.2408,48528.0
2019-09-27 13:00:00,59.06,59.12,59.01,59.11,96840.0,56.2408,56.2979,56.1932,56.2884,96840.0
2019-09-27 13:05:00,59.13,59.24,59.11,59.24,36822.0,56.3074,56.4122,56.2884,56.4122,36822.0
2019-09-27 13:10:00,59.23,59.26,59.19,59.19,17052.0,56.4026,56.4312,56.3646,56.3646,17052.0
2019-09-27 13:15:00,59.2,59.2,59.09,59.1,15000.0,56.3741,56.3741,56.2693,56.2789,15000.0
2019-09-27 13:20:00,59.12,59.15,59.05,59.06,15174.0,56.2979,56.3265,56.2312,56.2408,15174.0
2019-09-27 13:25:00,59.07,59.14,59.07,59.14,7978.0,56.2503,56.3169,56.2503,56.3169,7978.0
2019-09-27 13:30:00,59.12,59.13,59.01,59.05,20904.0,56.2979,56.3074,56.1932,56.2312,20904.0
2019-09-27 13:35:00,59.05,59.08,59.02,59.05,21296.0,56.2312,56.2598,56.2027,56.2312,21296.0
2019-09-27 13:40:00,59.07,59.13,59.04,59.12,12436.0,56.2503,56.3074,56.2217,56.2979,12436.0
2019-09-27 13:45:00,59.1,59.1,59.03,59.03,10448.0,56.2789,56.2789,56.2122,56.2122,10448.0
2019-09-27 13:50:00,59.01,59.05,58.94,59.04,26452.0,56.1932,56.2312,56.1265,56.2217,26452.0
2019-09-27 13:55:00,59.04,59.12,59.04,59.1,14966.0,56.2217,56.2979,56.2217,56.2789,14966.0
2019-09-27 14:00:00,59.1,59.1,58.98,59.04,16358.0,56.2789,56.2789,56.1646,56.2217,16358.0
2019-09-27 14:05:00,58.99,59.04,58.94,58.94,7890.0,56.1741,56.2217,56.1265,56.1265,7890.0
2019-09-27 14:10:00,58.93,58.94,58.87,58.92,23650.0,56.117,56.1265,56.0598,56.1074,23650.0
2019-09-27 14:15:00,58.93,58.94,58.85,58.9,13096.0,56.117,56.1265,56.0408,56.0884,13096.0
2019-09-27 14:20:00,58.89,58.95,58.81,58.81,21106.0,56.0789,56.136,56.0027,56.0027,21106.0
2019-09-27 14:25:00,58.82,58.85,58.76,58.81,20716.0,56.0122,56.0408,55.9551,56.0027,20716.0
2019-09-27 14:30:00,58.76,58.78,58.73,58.73,37640.0,55.9551,55.9741,55.9265,55.9265,37640.0
2019-09-27 14:35:00,58.76,58.84,58.76,58.77,47240.0,55.9551,56.0313,55.9551,55.9646,47240.0
2019-09-27 14:40:00,58.77,58.79,58.7,58.71,20772.0,55.9646,55.9837,55.8979,55.9075,20772.0
2019-09-27 14:45:00,58.72,58.72,58.57,58.57,24870.0,55.917,55.917,55.7742,55.7742,24870.0
2019-09-27 14:50:00,58.57,58.58,58.45,58.51,53746.0,55.7742,55.7837,55.6599,55.717,53746.0
2019-09-27 14:55:00,58.49,58.56,58.49,58.51,95102.0,55.698,55.7646,55.698,55.717,95102.0
2019-09-27 15:00:00,58.52,58.57,58.5,58.55,53140.0,55.7265,55.7742,55.7075,55.7551,53140.0
2019-09-27 15:05:00,58.55,58.57,58.43,58.47,57658.0,55.7551,55.7742,55.6408,55.6789,57658.0
2019-09-27 15:10:00,58.49,58.52,58.46,58.49,35014.0,55.698,55.7265,55.6694,55.698,35014.0
2019-09-27 15:15:00,58.48,58.71,58.48,58.68,50292.0,55.6885,55.9075,55.6885,55.8789,50292.0
2019-09-27 15:20:00,58.69,58.76,58.68,58.76,34460.0,55.8884,55.9551,55.8789,55.9551,34460.0
2019-09-27 15:25:00,58.74,58.77,58.65,58.65,114700.0,55.936,55.9646,55.8503,55.8503,114700.0
2019-09-27 15:30:00,58.65,58.81,58.63,58.78,82248.0,55.8503,56.0027,55.8313,55.9741,82248.0
2019-09-27 15:35:00,58.79,58.82,58.72,58.77,37350.0,55.9837,56.0122,55.917,55.9646,37350.0
2019-09-27 15:40:00,58.76,58.79,58.74,58.77,35022.0,55.9551,55.9837,55.936,55.9646,35022.0
2019-09-27 15:45:00,58.77,58.81,58.75,58.77,37938.0,55.9646,56.0027,55.9456,55.9646,37938.0
2019-09-27 15:50:00,58.77,58.9,58.77,58.85,119354.0,55.9646,56.0884,55.9646,56.0408,119354.0
2019-09-27 15:55:00,58.86,58.9,58.76,58.88,184806.0,56.0503,56.0884,55.9551,56.0694,184806.0
2019-09-30 09:30:00,59.3,59.3,59.07,59.21,60498.0,56.4693,56.4693,56.2503,56.3836,60498.0
2019-09-30 09:35:00,59.24,59.24,59.12,59.17,38572.0,56.4122,56.4122,56.2979,56.3455,38572.0
2019-09-30 09:40:00,59.16,59.3,59.12,59.15,32574.0,56.336,56.4693,56.2979,56.3265,32574.0
2019-09-30 09:45:00,59.12,59.14,59.0,59.11,24938.0,56.2979,56.3169,56.1836,56.2884,24938.0
2019-09-30 09:50:00,59.13,59.22,59.13,59.15,8806.0,56.3074,56.3931,56.3074,56.3265,8806.0
2019-09-30 09:55:00,59.13,59.24,59.09,59.17,11316.0,56.3074,56.4122,56.2693,56.3455,11316.0
2019-09-30 10:00:00,59.16,59.2,59.13,59.15,16922.0,56.336,56.3741,56.3074,56.3265,16922.0
2019-09-30 10:05:00,59.11,59.16,59.1,59.16,8180.0,56.2884,56.336,56.2789,56.336,8180.0
2019-09-30 10:10:00,59.18,59.23,59.11,59.22,29190.0,56.355,56.4026,56.2884,56.3931,29190.0
2019-09-30 10:15:00,59.24,59.29,59.22,59.22,21178.0,56.4122,56.4598,56.3931,56.3931,21178.0
2019-09-30 10:20:00,59.15,59.23,59.14,59.23,4812.0,56.3265,56.4026,56.3169,56.4026,4812.0
2019-09-30 10:25:00,59.22,59.27,59.22,59.24,6506.0,56.3931,56.4407,56.3931,56.4122,6506.0
2019-09-30 10:30:00,59.26,59.29,59.21,59.21,6472.0,56.4312,56.4598,56.3836,56.3836,6472.0
2019-09-30 10:35:00,59.21,59.24,59.21,59.24,21816.0,56.3836,56.4122,56.3836,56.4122,21816.0
2019-09-30 10:40:00,59.24,59.27,59.18,59.19,7124.0,56.4122,56.4407,56.355,56.3646,7124.0
2019-09-30 10:45:00,59.17,59.21,59.16,59.21,4440.0,56.3455,56.3836,56.336,56.3836,4440.0
2019-09-30 10:50:00,59.21,59.24,59.17,59.24,6224.0,56.3836,56.4122,56.3455,56.4122,6224.0
2019-09-30 10:55:00,59.24,59.24,59.21,59.24,3400.0,56.4122,56.4122,56.3836,56.4122,3400.0
2019-09-30 11:00:00,59.24,59.27,59.16,59.16,10340.0,56.4122,56.4407,56.336,56.336,10340.0
2019-09-30 11:05:00,59.15,59.21,59.13,59.21,8084.0,56.3265,56.3836,56.3074,56.3836,8084.0
2019-09-30 11:10:00,59.21,59.21,59.18,59.2,12186.0,56.3836,56.3836,56.355,56.3741,12186.0
2019-09-30 11:15:00,59.22,59.3,59.22,59.23,10212.0,56.3931,56.4693,56.3931,56.4026,10212.0
2019-09-30 11:20:00,59.24,59.3,59.23,59.29,7318.0,56.4122,56.4693,56.4026,56.4598,7318.0
2019-09-30 11:25:00,59.29,59.38,59.29,59.37,11224.0,56.4598,56.5455,56.4598,56.536,11224.0
2019-09-30 11:30:00,59.38,59.38,59.31,59.33,7144.0,56.5455,56.5455,56.4788,56.4979,7144.0
2019-09-30 11:35:00,59.32,59.33,59.27,59.27,7674.0,56.4884,56.4979,56.4407,56.4407,7674.0
2019-09-30 11:40:00,59.28,59.34,59.28,59.31,15048.0,56.4503,56.5074,56.4503,56.4788,15048.0
2019-09-30 11:45:00,59.32,59.34,59.31,59.32,5530.0,56.4884,56.5074,56.4788,56.4884,5530.0
2019-09-30 11:50:00,59.33,59.35,59.33,59.34,9000.0,56.4979,56.5169,56.4979,56.5074,9000.0
2019-09-30 11:55:00,59.33,59.41,59.33,59.4,6422.0,56.4979,56.5741,56.4979,56.5645,6422.0
2019-09-30 12:00:00,59.41,59.47,59.38,59.42,13758.0,56.5741,56.6312,56.5455,56.5836,13758.0
2019-09-30 12:05:00,59.41,59.42,59.4,59.41,7376.0,56.5741,56.5836,56.5645,56.5741,7376.0
2019-09-30 12:10:00,59.42,59.5,59.41,59.48,10500.0,56.5836,56.6598,56.5741,56.6407,10500.0
2019-09-30 12:15:00,59.46,59.5,59.46,59.5,3260.0,56.6217,56.6598,56.6217,56.6598,3260.0
2019-09-30 12:20:00,59.51,59.52,59.49,59.52,8900.0,56.6693,56.6788,56.6502,56.6788,8900.0
2019-09-30 12:25:00,59.52,59.56,59.52,59.55,13096.0,56.6788,56.7169,56.6788,56.7074,13096.0
2019-09-30 12:30:00,59.55,59.58,59.55,59.56,9526.0,56.7074,56.7359,56.7074,56.7169,9526.0
2019-09-30 12:35:00,59.56,59.57,59.55,59.55,7748.0,56.7169,56.7264,56.7074,56.7074,7748.0
2019-09-30 12:40:00,59.56,59.61,59.56,59.61,6600.0,56.7169,56.7645,56.7169,56.7645,6600.0
2019-09-30 12:45:00,59.6,59.62,59.58,59.6,11600.0,56.755,56.774,56.7359,56.755,11600.0
2019-09-30 12:50:00,59.62,59.62,59.55,59.55,8738.0,56.774,56.774,56.7074,56.7074,8738.0
2019-09-30 12:55:00,59.56,59.58,59.52,59.55,16272.0,56.7169,56.7359,56.6788,56.7074,16272.0
2019-09-30 13:00:00,59.55,59.58,59.55,59.58,11760.0,56.7074,56.7359,56.7074,56.7359,11760.0
2019-09-30 13:05:00,59.57,59.59,59.56,59.56,8592.0,56.7264,56.7455,56.7169,56.7169,8592.0
2019-09-30 13:10:00,59.56,59.59,59.56,59.58,9602.0,56.7169,56.7455,56.7169,56.7359,9602.0
2019-09-30 13:15:00,59.58,59.58,59.55,59.56,22142.0,56.7359,56.7359,56.7074,56.7169,22142.0
2019-09-30 13:20:00,59.56,59.59,59.54,59.54,13258.0,56.7169,56.7455,56.6979,56.6979,13258.0
2019-09-30 13:25:00,59.53,59.53,59.49,59.49,11664.0,56.6883,56.6883,56.6502,56.6502,11664.0
2019-09-30 13:30:00,59.49,59.52,59.49,59.51,5576.0,56.6502,56.6788,56.6502,56.6693,5576.0
2019-09-30 13:35:00,59.51,59.51,59.47,59.51,8326.0,56.6693,56.6693,56.6312,56.6693,8326.0
2019-09-30 13:40:00,59.51,59.52,59.51,59.52,5450.0,56.6693,56.6788,56.6693,56.6788,5450.0
2019-09-30 13:45:00,59.52,59.58,59.51,59.58,3560.0,56.6788,56.7359,56.6693,56.7359,3560.0
2019-09-30 13:50:00,59.59,59.62,59.59,59.6,4400.0,56.7455,56.774,56.7455,56.755,4400.0
2019-09-30 13:55:00,59.57,59.59,59.57,59.58,4672.0,56.7264,56.7455,56.7264,56.7359,4672.0
2019-09-30 14:00:00,59.58,59.6,59.57,59.59,10658.0,56.7359,56.755,56.7264,56.7455,10658.0
2019-09-30 14:05:00,59.6,59.62,59.59,59.62,14912.0,56.755,56.774,56.7455,56.774,14912.0
2019-09-30 14:10:00,59.62,59.62,59.56,59.6,6154.0,56.774,56.774,56.7169,56.755,6154.0
2019-09-30 14:15:00,59.6,59.63,59.6,59.6,4000.0,56.755,56.7836,56.755,56.755,4000.0
2019-09-30 14:20:00,59.6,59.6,59.58,59.6,5704.0,56.755,56.755,56.7359,56.755,5704.0
2019-09-30 14:25:00,59.59,59.59,59.56,59.57,17920.0,56.7455,56.7455,56.7169,56.7264,17920.0
2019-09-30 14:30:00,59.56,59.59,59.56,59.59,7104.0,56.7169,56.7455,56.7169,56.7455,7104.0
2019-09-30 14:35:00,59.59,59.59,59.52,59.52,8942.0,56.7455,56.7455,56.6788,56.6788,8942.0
2019-09-30 14:40:00,59.52,59.59,59.52,59.59,5582.0,56.6788,56.7455,56.6788,56.7455,5582.0
2019-09-30 14:45:00,59.58,59.59,59.57,59.57,2600.0,56.7359,56.7455,56.7264,56.7264,2600.0
2019-09-30 14:50:00,59.58,59.59,59.56,59.56,4160.0,56.7359,56.7455,56.7169,56.7169,4160.0
2019-09-30 14:55:00,59.56,59.58,59.54,59.54,6880.0,56.7169,56.7359,56.6979,56.6979,6880.0
2019-09-30 15:00:00,59.54,59.55,59.48,59.48,5200.0,56.6979,56.7074,56.6407,56.6407,5200.0
2019-09-30 15:05:00,59.48,59.52,59.48,59.51,5776.0,56.6407,56.6788,56.6407,56.6693,5776.0
2019-09-30 15:10:00,59.52,59.54,59.49,59.54,6000.0,56.6788,56.6979,56.6502,56.6979,6000.0
2019-09-30 15:15:00,59.53,59.58,59.52,59.57,12200.0,56.6883,56.7359,56.6788,56.7264,12200.0
2019-09-30 15:20:00,59.57,59.6,59.56,59.6,7452.0,56.7264,56.755,56.7169,56.755,7452.0
2019-09-30 15:25:00,59.6,59.62,59.56,59.57,36704.0,56.755,56.774,56.7169,56.7264,36704.0
2019-09-30 15:30:00,59.57,59.57,59.47,59.48,30854.0,56.7264,56.7264,56.6312,56.6407,30854.0
2019-09-30 15:35:00,59.47,59.51,59.47,59.51,27298.0,56.6312,56.6693,56.6312,56.6693,27298.0
2019-09-30 15:40:00,59.5,59.53,59.49,59.52,17494.0,56.6598,56.6883,56.6502,56.6788,17494.0
2019-09-30 15:45:00,59.54,59.55,59.42,59.45,49212.0,56.6979,56.7074,56.5836,56.6121,49212.0
2019-09-30 15:50:00,59.44,59.57,59.44,59.49,45488.0,56.6026,56.7264,56.6026,56.6502,45488.0
2019-09-30 15:55:00,59.5,59.61,59.49,59.56,159388.0,56.6598,56.7645,56.6502,56.7169,159388.0
2019-10-01 09:30:00,59.98,60.38,59.98,60.32,96240.0,57.1168,57.4978,57.1168,57.4406,96240.0
2019-10-01 09:35:00,60.3,60.43,60.25,60.4,53184.0,57.4216,57.5454,57.374,57.5168,53184.0
2019-10-01 09:40:00,60.42,60.57,60.41,60.55,36814.0,57.5358,57.6787,57.5263,57.6596,36814.0
2019-10-01 09:45:00,60.58,60.66,60.58,60.63,39144.0,57.6882,57.7644,57.6882,57.7358,39144.0
2019-10-01 09:50:00,60.65,60.65,60.52,60.54,49770.0,57.7549,57.7549,57.6311,57.6501,49770.0
2019-10-01 09:55:00,60.54,60.6,60.5,60.51,53170.0,57.6501,57.7073,57.612,57.6215,53170.0
2019-10-01 10:00:00,60.5,60.5,60.2,60.2,160016.0,57.612,57.612,57.3263,57.3263,160016.0
2019-10-01 10:05:00,60.17,60.2,60.0,60.02,45292.0,57.2978,57.3263,57.1359,57.1549,45292.0
2019-10-01 10:10:00,59.98,60.08,59.88,59.94,90324.0,57.1168,57.2121,57.0216,57.0788,90324.0
2019-10-01 10:15:00,59.95,60.08,59.95,59.99,26340.0,57.0883,57.2121,57.0883,57.1264,26340.0
2019-10-01 10:20:00,59.99,60.06,59.91,60.05,59596.0,57.1264,57.193,57.0502,57.1835,59596.0
2019-10-01 10:25:00,60.06,60.1,59.99,60.09,31430.0,57.193,57.2311,57.1264,57.2216,31430.0
2019-10-01 10:30:00,60.13,60.13,59.99,60.02,17176.0,57.2597,57.2597,57.1264,57.1549,17176.0
2019-10-01 10:35:00,60.02,60.02,59.94,60.01,16810.0,57.1549,57.1549,57.0788,57.1454,16810.0
2019-10-01 10:40:00,59.95,59.97,59.81,59.85,57276.0,57.0883,57.1073,56.955,56.9931,57276.0
2019-10-01 10:45:00,59.87,59.9,59.68,59.68,40212.0,57.0121,57.0407,56.8312,56.8312,40212.0
2019-10-01 10:50:00,59.68,59.76,59.63,59.74,25976.0,56.8312,56.9073,56.7836,56.8883,25976.0
2019-10-01 10:55:00,59.71,59.71,59.56,59.59,10220.0,56.8597,56.8597,56.7169,56.7455,10220.0
2019-10-01 11:00:00,59.58,59.59,59.46,59.52,44154.0,56.7359,56.7455,56.6217,56.6788,44154.0
2019-10-01 11:05:00,59.51,59.56,59.46,59.56,31576.0,56.6693,56.7169,56.6217,56.7169,31576.0
2019-10-01 11:10:00,59.58,59.6,59.55,59.57,22746.0,56.7359,56.755,56.7074,56.7264,22746.0
2019-10-01 11:15:00,59.54,59.59,59.52,59.56,94722.0,56.6979,56.7455,56.6788,56.7169,94722.0
2019-10-01 11:20:00,59.57,59.69,59.57,59.69,6338.0,56.7264,56.8407,56.7264,56.8407,6338.0
2019-10-01 11:25:00,59.67,59.73,59.66,59.73,16742.0,56.8216,56.8788,56.8121,56.8788,16742.0
2019-10-01 11:30:00,59.71,59.76,59.68,59.71,9972.0,56.8597,56.9073,56.8312,56.8597,9972.0
2019-10-01 11:35:00,59.72,59.73,59.67,59.67,8396.0,56.8693,56.8788,56.8216,56.8216,8396.0
2019-10-01 11:40:00,59.65,59.65,59.54,59.6,15098.0,56.8026,56.8026,56.6979,56.755,15098.0
2019-10-01 11:45:00,59.58,59.6,59.45,59.45,18990.0,56.7359,56.755,56.6121,56.6121,18990.0
2019-10-01 11:50:00,59.51,59.51,59.44,59.44,7038.0,56.6693,56.6693,56.6026,56.6026,7038.0
2019-10-01 11:55:00,59.47,59.47,59.44,59.44,4166.0,56.6312,56.6312,56.6026,56.6026,4166.0
2019-10-01 12:00:00,59.43,59.43,59.34,59.34,7704.0,56.5931,56.5931,56.5074,56.5074,7704.0
2019-10-01 12:05:00,59.32,59.34,59.27,59.34,7224.0,56.4884,56.5074,56.4407,56.5074,7224.0
2019-10-01 12:10:00,59.32,59.32,59.25,59.27,32890.0,56.4884,56.4884,56.4217,56.4407,32890.0
2019-10-01 12:15:00,59.26,59.4,59.25,59.38,24386.0,56.4312,56.5645,56.4217,56.5455,24386.0
2019-10-01 12:20:00,59.42,59.45,59.33,59.33,6544.0,56.5836,56.6121,56.4979,56.4979,6544.0
2019-10-01 12:25:00,59.37,59.43,59.32,59.34,18062.0,56.536,56.5931,56.4884,56.5074,18062.0
2019-10-01 12:30:00,59.34,59.36,59.34,59.35,6010.0,56.5074,56.5264,56.5074,56.5169,6010.0
2019-10-01 12:35:00,59.38,59.44,59.33,59.33,10756.0,56.5455,56.6026,56.4979,56.4979,10756.0
2019-10-01 12:40:00,59.35,59.43,59.35,59.41,29592.0,56.5169,56.5931,56.5169,56.5741,29592.0
2019-10-01 12:45:00,59.4,59.41,59.38,59.4,12736.0,56.5645,56.5741,56.5455,56.5645,12736.0
2019-10-01 12:50:00,59.41,59.41,59.32,59.32,4400.0,56.5741,56.5741,56.4884,56.4884,4400.0
2019-10-01 12:55:00,59.32,59.38,59.32,59.32,11834.0,56.4884,56.5455,56.4884,56.4884,11834.0
2019-10-01 13:00:00,59.33,59.34,59.3,59.3,2794.0,56.4979,56.5074,56.4693,56.4693,2794.0
2019-10-01 13:05:00,59.29,59.29,59.18,59.22,12136.0,56.4598,56.4598,56.355,56.3931,12136.0
2019-10-01 13:10:00,59.22,59.22,59.16,59.16,3800.0,56.3931,56.3931,56.336,56.336,3800.0
2019-10-01 13:15:00,59.13,59.18,59.13,59.17,4600.0,56.3074,56.355,56.3074,56.3455,4600.0
2019-10-01 13:20:00,59.18,59.18,59.09,59.09,1824.0,56.355,56.355,56.2693,56.2693,1824.0
2019-10-01 13:25:00,59.1,59.15,59.1,59.1,6708.0,56.2789,56.3265,56.2789,56.2789,6708.0
2019-10-01 13:30:00,59.07,59.09,58.95,58.97,10502.0,56.2503,56.2693,56.136,56.1551,10502.0
2019-10-01 13:35:00,58.99,59.01,58.94,58.96,18816.0,56.1741,56.1932,56.1265,56.1455,18816.0
2019-10-01 13:40:00,58.97,59.03,58.97,59.02,3600.0,56.1551,56.2122,56.1551,56.2027,3600.0
2019-10-01 13:45:00,59.01,59.05,59.0,59.02,9920.0,56.1932,56.2312,56.1836,56.2027,9920.0
2019-10-01 13:50:00,59.01,59.02,59.0,59.02,2400.0,56.1932,56.2027,56.1836,56.2027,2400.0
2019-10-01 13:55:00,58.99,59.01,58.97,58.99,9224.0,56.1741,56.1932,56.1551,56.1741,9224.0
2019-10-01 14:00:00,58.98,59.13,58.94,59.13,30576.0,56.1646,56.3074,56.1265,56.3074,30576.0
2019-10-01 14:05:00,59.07,59.08,59.02,59.03,5400.0,56.2503,56.2598,56.2027,56.2122,5400.0
2019-10-01 14:10:00,59.05,59.1,59.05,59.1,10114.0,56.2312,56.2789,56.2312,56.2789,10114.0
2019-10-01 14:15:00,59.1,59.1,59.07,59.08,4024.0,56.2789,56.2789,56.2503,56.2598,4024.0
2019-10-01 14:20:00,59.12,59.16,59.12,59.16,1400.0,56.2979,56.336,56.2979,56.336,1400.0
2019-10-01 14:25:00,59.17,59.21,59.15,59.18,14340.0,56.3455,56.3836,56.3265,56.355,14340.0
2019-10-01 14:30:00,59.17,59.3,59.17,59.3,20948.0,56.3455,56.4693,56.3455,56.4693,20948.0
2019-10-01 14:35:00,59.25,59.27,59.22,59.25,5200.0,56.4217,56.4407,56.3931,56.4217,5200.0
2019-10-01 14:40:00,59.28,59.31,59.28,59.3,1800.0,56.4503,56.4788,56.4503,56.4693,1800.0
2019-10-01 14:45:00,59.3,59.34,59.28,59.29,18138.0,56.4693,56.5074,56.4503,56.4598,18138.0
2019-10-01 14:50:00,59.26,59.31,59.24,59.27,9548.0,56.4312,56.4788,56.4122,56.4407,9548.0
2019-10-01 14:55:00,59.26,59.27,59.22,59.26,8096.0,56.4312,56.4407,56.3931,56.4312,8096.0
2019-10-01 15:00:00,59.25,59.27,59.23,59.26,29426.0,56.4217,56.4407,56.4026,56.4312,29426.0
2019-10-01 15:05:00,59.25,59.36,59.25,59.34,12528.0,56.4217,56.5264,56.4217,56.5074,12528.0
2019-10-01 15:10:00,59.32,59.32,59.22,59.23,22624.0,56.4884,56.4884,56.3931,56.4026,22624.0
2019-10-01 15:15:00,59.24,59.26,59.18,59.23,16892.0,56.4122,56.4312,56.355,56.4026,16892.0
2019-10-01 15:20:00,59.23,59.23,59.2,59.22,2600.0,56.4026,56.4026,56.3741,56.3931,2600.0
2019-10-01 15:25:00,59.23,59.3,59.23,59.3,16870.0,56.4026,56.4693,56.4026,56.4693,16870.0
2019-10-01 15:30:00,59.3,59.3,59.23,59.27,24576.0,56.4693,56.4693,56.4026,56.4407,24576.0
2019-10-01 15:35:00,59.26,59.27,59.19,59.22,26882.0,56.4312,56.4407,56.3646,56.3931,26882.0
2019-10-01 15:40:00,59.23,59.24,59.17,59.24,28050.0,56.4026,56.4122,56.3455,56.4122,28050.0
2019-10-01 15:45:00,59.24,59.27,59.15,59.18,28432.0,56.4122,56.4407,56.3265,56.355,28432.0
2019-10-01 15:50:00,59.19,59.24,59.17,59.22,66162.0,56.3646,56.4122,56.3455,56.3931,66162.0
2019-10-01 15:55:00,59.22,59.24,59.13,59.15,129512.0,56.3931,56.4122,56.3074,56.3265,129512.0
2019-10-02 09:30:00,58.61,58.77,58.51,58.52,77068.0,55.8122,55.9646,55.717,55.7265,77068.0
2019-10-02 09:35:00,58.5,58.65,58.36,58.42,50538.0,55.7075,55.8503,55.5742,55.6313,50538.0
2019-10-02 09:40:00,58.37,58.59,58.37,58.57,49966.0,55.5837,55.7932,55.5837,55.7742,49966.0
2019-10-02 09:45:00,58.54,58.63,58.48,58.52,18440.0,55.7456,55.8313,55.6885,55.7265,18440.0
2019-10-02 09:50:00,58.51,58.52,58.44,58.48,14934.0,55.717,55.7265,55.6504,55.6885,14934.0
2019-10-02 09:55:00,58.48,58.48,58.41,58.43,22288.0,55.6885,55.6885,55.6218,55.6408,22288.0
2019-10-02 10:00:00,58.45,58.46,58.3,58.41,45968.0,55.6599,55.6694,55.517,55.6218,45968.0
2019-10-02 10:05:00,58.47,58.63,58.47,58.59,11404.0,55.6789,55.8313,55.6789,55.7932,11404.0
2019-10-02 10:10:00,58.58,58.71,58.58,58.67,24552.0,55.7837,55.9075,55.7837,55.8694,24552.0
2019-10-02 10:15:00,58.68,58.73,58.63,58.72,20316.0,55.8789,55.9265,55.8313,55.917,20316.0
2019-10-02 10:20:00,58.71,58.76,58.66,58.68,17348.0,55.9075,55.9551,55.8599,55.8789,17348.0
2019-10-02 10:25:00,58.66,58.71,58.63,58.63,26610.0,55.8599,55.9075,55.8313,55.8313,26610.0
2019-10-02 10:30:00,58.6,58.6,58.31,58.32,42854.0,55.8027,55.8027,55.5266,55.5361,42854.0
2019-10-02 10:35:00,58.32,58.41,58.3,58.37,44364.0,55.5361,55.6218,55.517,55.5837,44364.0
2019-10-02 10:40:00,58.33,58.41,58.27,58.31,25432.0,55.5456,55.6218,55.4885,55.5266,25432.0
2019-10-02 10:45:00,58.27,58.27,58.16,58.16,17068.0,55.4885,55.4885,55.3837,55.3837,17068.0
2019-10-02 10:50:00,58.21,58.42,58.21,58.42,45664.0,55.4313,55.6313,55.4313,55.6313,45664.0
2019-10-02 10:55:00,58.42,58.49,58.37,58.39,23634.0,55.6313,55.698,55.5837,55.6027,23634.0
2019-10-02 11:00:00,58.38,58.49,58.35,58.44,24476.0,55.5932,55.698,55.5647,55.6504,24476.0
2019-10-02 11:05:00,58.44,58.44,58.38,58.38,7248.0,55.6504,55.6504,55.5932,55.5932,7248.0
2019-10-02 11:10:00,58.38,58.38,58.23,58.25,25518.0,55.5932,55.5932,55.4504,55.4694,25518.0
2019-10-02 11:15:00,58.23,58.29,58.18,58.27,21726.0,55.4504,55.5075,55.4028,55.4885,21726.0
2019-10-02 11:20:00,58.3,58.31,58.15,58.25,49068.0,55.517,55.5266,55.3742,55.4694,49068.0
2019-10-02 11:25:00,58.26,58.26,58.15,58.19,23834.0,55.479,55.479,55.3742,55.4123,23834.0
2019-10-02 11:30:00,58.19,58.24,58.05,58.06,49510.0,55.4123,55.4599,55.279,55.2885,49510.0
2019-10-02 11:35:00,58.07,58.22,57.99,58.22,30050.0,55.298,55.4409,55.2218,55.4409,30050.0
2019-10-02 11:40:00,58.19,58.22,58.17,58.2,10424.0,55.4123,55.4409,55.3932,55.4218,10424.0
2019-10-02 11:45:00,58.2,58.22,58.08,58.08,13306.0,55.4218,55.4409,55.3075,55.3075,13306.0
2019-10-02 11:50:00,58.16,58.2,58.12,58.18,14754.0,55.3837,55.4218,55.3456,55.4028,14754.0
2019-10-02 11:55:00,58.18,58.22,58.16,58.21,5444.0,55.4028,55.4409,55.3837,55.4313,5444.0
2019-10-02 12:00:00,58.2,58.2,58.13,58.16,2624.0,55.4218,55.4218,55.3552,55.3837,2624.0
2019-10-02 12:05:00,58.15,58.22,58.15,58.2,12520.0,55.3742,55.4409,55.3742,55.4218,12520.0
2019-10-02 12:10:00,58.18,58.18,58.1,58.13,2778.0,55.4028,55.4028,55.3266,55.3552,2778.0
2019-10-02 12:15:00,58.12,58.12,58.06,58.1,7824.0,55.3456,55.3456,55.2885,55.3266,7824.0
2019-10-02 12:20:00,58.1,58.1,58.03,58.08,7248.0,55.3266,55.3266,55.2599,55.3075,7248.0
2019-10-02 12:25:00,58.07,58.09,58.05,58.09,8522.0,55.298,55.3171,55.279,55.3171,8522.0
2019-10-02 12:30:00,58.07,58.1,58.06,58.06,1600.0,55.298,55.3266,55.2885,55.2885,1600.0
2019-10-02 12:35:00,58.06,58.06,57.99,58.02,4424.0,55.2885,55.2885,55.2218,55.2504,4424.0
2019-10-02 12:40:00,58.02,58.03,57.96,57.99,6300.0,55.2504,55.2599,55.1933,55.2218,6300.0
2019-10-02 12:45:00,58.01,58.01,57.92,57.92,4352.0,55.2409,55.2409,55.1552,55.1552,4352.0
2019-10-02 12:50:00,57.89,57.91,57.86,57.91,10460.0,55.1266,55.1457,55.098,55.1457,10460.0
2019-10-02 12:55:00,57.88,57.96,57.88,57.96,24940.0,55.1171,55.1933,55.1171,55.1933,24940.0
2019-10-02 13:00:00,57.95,58.02,57.94,58.02,3254.0,55.1838,55.2504,55.1742,55.2504,3254.0
2019-10-02 13:05:00,57.99,58.07,57.98,58.03,11886.0,55.2218,55.298,55.2123,55.2599,11886.0
2019-10-02 13:10:00,58.1,58.14,58.07,58.1,10104.0,55.3266,55.3647,55.298,55.3266,10104.0
2019-10-02 13:15:00,58.1,58.1,58.07,58.09,2424.0,55.3266,55.3266,55.298,55.3171,2424.0
2019-10-02 13:20:00,58.09,58.09,58.06,58.08,2424.0,55.3171,55.3171,55.2885,55.3075,2424.0
2019-10-02 13:25:00,58.09,58.13,58.09,58.13,1224.0,55.3171,55.3552,55.3171,55.3552,1224.0
2019-10-02 13:30:00,58.14,58.14,58.06,58.06,2176.0,55.3647,55.3647,55.2885,55.2885,2176.0
2019-10-02 13:35:00,58.05,58.07,58.01,58.05,3232.0,55.279,55.298,55.2409,55.279,3232.0
2019-10-02 13:40:00,58.05,58.08,58.04,58.05,2400.0,55.279,55.3075,55.2695,55.279,2400.0
2019-10-02 13:45:00,58.05,58.05,57.97,57.97,7320.0,55.279,55.279,55.2028,55.2028,7320.0
2019-10-02 13:50:00,57.98,58.01,57.97,58.01,2400.0,55.2123,55.2409,55.2028,55.2409,2400.0
2019-10-02 13:55:00,58.02,58.02,57.99,58.02,2848.0,55.2504,55.2504,55.2218,55.2504,2848.0
2019-10-02 14:00:00,57.99,58.12,57.97,58.08,9320.0,55.2218,55.3456,55.2028,55.3075,9320.0
2019-10-02 14:05:00,58.08,58.08,58.02,58.05,8072.0,55.3075,55.3075,55.2504,55.279,8072.0
2019-10-02 14:10:00,58.03,58.06,58.02,58.05,6464.0,55.2599,55.2885,55.2504,55.279,6464.0
2019-10-02 14:15:00,58.09,58.17,58.09,58.16,8072.0,55.3171,55.3932,55.3171,55.3837,8072.0
2019-10-02 14:20:00,58.17,58.22,58.17,58.18,52390.0,55.3932,55.4409,55.3932,55.4028,52390.0
2019-10-02 14:25:00,58.22,58.22,58.16,58.16,17988.0,55.4409,55.4409,55.3837,55.3837,17988.0
2019-10-02 14:30:00,58.17,58.18,58.13,58.15,46194.0,55.3932,55.4028,55.3552,55.3742,46194.0
2019-10-02 14:35:00,58.18,58.18,58.12,58.15,25182.0,55.4028,55.4028,55.3456,55.3742,25182.0
2019-10-02 14:40:00,58.15,58.2,58.14,58.19,43604.0,55.3742,55.4218,55.3647,55.4123,43604.0
2019-10-02 14:45:00,58.2,58.28,58.19,58.26,46162.0,55.4218,55.498,55.4123,55.479,46162.0
2019-10-02 14:50:00,58.26,58.29,58.24,58.25,7166.0,55.479,55.5075,55.4599,55.4694,7166.0
2019-10-02 14:55:00,58.24,58.24,58.23,58.24,6448.0,55.4599,55.4599,55.4504,55.4599,6448.0
2019-10-02 15:00:00,58.28,58.29,58.17,58.17,18918.0,55.498,55.5075,55.3932,55.3932,18918.0
2019-10-02 15:05:00,58.17,58.24,58.16,58.21,14248.0,55.3932,55.4599,55.3837,55.4313,14248.0
2019-10-02 15:10:00,58.22,58.37,58.22,58.32,21222.0,55.4409,55.5837,55.4409,55.5361,21222.0
2019-10-02 15:15:00,58.31,58.35,58.28,58.34,15862.0,55.5266,55.5647,55.498,55.5551,15862.0
2019-10-02 15:20:00,58.32,58.38,58.29,58.33,32796.0,55.5361,55.5932,55.5075,55.5456,32796.0
2019-10-02 15:25:00,58.35,58.37,58.26,58.27,44770.0,55.5647,55.5837,55.479,55.4885,44770.0
2019-10-02 15:30:00,58.26,58.34,58.22,58.32,61360.0,55.479,55.5551,55.4409,55.5361,61360.0
2019-10-02 15:35:00,58.31,58.34,58.24,58.26,32144.0,55.5266,55.5551,55.4599,55.479,32144.0
2019-10-02 15:40:00,58.26,58.34,58.24,58.27,47896.0,55.479,55.5551,55.4599,55.4885,47896.0
2019-10-02 15:45:00,58.27,58.3,58.14,58.15,46336.0,55.4885,55.517,55.3647,55.3742,46336.0
2019-10-02 15:50:00,58.14,58.24,58.1,58.24,74080.0,55.3647,55.4599,55.3266,55.4599,74080.0
2019-10-02 15:55:00,58.23,58.23,58.16,58.2,107204.0,55.4504,55.4504,55.3837,55.4218,107204.0
2019-10-03 09:30:00,58.19,58.48,58.19,58.4,45690.0,55.4123,55.6885,55.4123,55.6123,45690.0
2019-10-03 09:35:00,58.38,58.48,58.27,58.31,12646.0,55.5932,55.6885,55.4885,55.5266,12646.0
2019-10-03 09:40:00,58.28,58.3,58.18,58.27,22994.0,55.498,55.517,55.4028,55.4885,22994.0
2019-10-03 09:45:00,58.3,58.45,58.29,58.38,43788.0,55.517,55.6599,55.5075,55.5932,43788.0
2019-10-03 09:50:00,58.46,58.46,58.33,58.37,41418.0,55.6694,55.6694,55.5456,55.5837,41418.0
2019-10-03 09:55:00,58.36,58.41,58.34,58.37,21560.0,55.5742,55.6218,55.5551,55.5837,21560.0
2019-10-03 10:00:00,58.35,58.35,57.66,57.72,51248.0,55.5647,55.5647,54.9076,54.9647,51248.0
2019-10-03 10:05:00,57.71,57.74,57.55,57.67,75590.0,54.9552,54.9838,54.8028,54.9171,75590.0
2019-10-03 10:10:00,57.68,57.8,57.56,57.73,121152.0,54.9266,55.0409,54.8124,54.9743,121152.0
2019-10-03 10:15:00,57.73,57.91,57.7,57.85,76476.0,54.9743,55.1457,54.9457,55.0885,76476.0
2019-10-03 10:20:00,57.85,58.01,57.81,57.99,49044.0,55.0885,55.2409,55.0504,55.2218,49044.0
2019-10-03 10:25:00,57.94,58.26,57.93,58.09,85064.0,55.1742,55.479,55.1647,55.3171,85064.0
2019-10-03 10:30:00,58.09,58.12,57.97,58.07,126294.0,55.3171,55.3456,55.2028,55.298,126294.0
2019-10-03 10:35:00,58.05,58.24,58.04,58.16,27302.0,55.279,55.4599,55.2695,55.3837,27302.0
2019-10-03 10:40:00,58.13,58.13,58.02,58.02,27652.0,55.3552,55.3552,55.2504,55.2504,27652.0
2019-10-03 10:45:00,57.99,58.11,57.88,57.93,37806.0,55.2218,55.3361,55.1171,55.1647,37806.0
2019-10-03 10:50:00,57.95,57.95,57.85,57.88,22532.0,55.1838,55.1838,55.0885,55.1171,22532.0
2019-10-03 10:55:00,57.88,58.16,57.86,58.14,23216.0,55.1171,55.3837,55.098,55.3647,23216.0
2019-10-03 11:00:00,58.13,58.4,58.07,58.38,58272.0,55.3552,55.6123,55.298,55.5932,58272.0
2019-10-03 11:05:00,58.39,58.6,58.35,58.58,160196.0,55.6027,55.8027,55.5647,55.7837,160196.0
2019-10-03 11:10:00,58.58,58.69,58.51,58.66,121782.0,55.7837,55.8884,55.717,55.8599,121782.0
2019-10-03 11:15:00,58.67,58.8,58.67,58.77,22588.0,55.8694,55.9932,55.8694,55.9646,22588.0
2019-10-03 11:20:00,58.74,58.74,58.62,58.62,26106.0,55.936,55.936,55.8218,55.8218,26106.0
2019-10-03 11:25:00,58.63,58.66,58.59,58.63,24468.0,55.8313,55.8599,55.7932,55.8313,24468.0
2019-10-03 11:30:00,58.62,58.66,58.56,58.57,30640.0,55.8218,55.8599,55.7646,55.7742,30640.0
2019-10-03 11:35:00,58.57,58.61,58.5,58.51,26432.0,55.7742,55.8122,55.7075,55.717,26432.0
2019-10-03 11:40:00,58.53,58.57,58.51,58.54,6496.0,55.7361,55.7742,55.717,55.7456,6496.0
2019-10-03 11:45:00,58.65,58.66,58.62,58.62,2624.0,55.8503,55.8599,55.8218,55.8218,2624.0
2019-10-03 11:50:00,58.6,58.61,58.57,58.57,2024.0,55.8027,55.8122,55.7742,55.7742,2024.0
2019-10-03 11:55:00,58.63,58.63,58.54,58.55,5138.0,55.8313,55.8313,55.7456,55.7551,5138.0
2019-10-03 12:00:00,58.63,58.63,58.6,58.62,2600.0,55.8313,55.8313,55.8027,55.8218,2600.0
2019-10-03 12:05:00,58.63,58.7,58.63,58.67,27244.0,55.8313,55.8979,55.8313,55.8694,27244.0
2019-10-03 12:10:00,58.72,58.76,58.69,58.76,23650.0,55.917,55.9551,55.8884,55.9551,23650.0
2019-10-03 12:15:00,58.76,58.76,58.6,58.6,25608.0,55.9551,55.9551,55.8027,55.8027,25608.0
2019-10-03 12:20:00,58.63,58.7,58.63,58.7,11326.0,55.8313,55.8979,55.8313,55.8979,11326.0
2019-10-03 12:25:00,58.7,58.83,58.7,58.82,27184.0,55.8979,56.0217,55.8979,56.0122,27184.0
2019-10-03 12:30:00,58.79,58.83,58.74,58.79,9028.0,55.9837,56.0217,55.936,55.9837,9028.0
2019-10-03 12:35:00,58.77,58.83,58.75,58.83,9342.0,55.9646,56.0217,55.9456,56.0217,9342.0
2019-10-03 12:40:00,58.84,58.85,58.77,58.8,9272.0,56.0313,56.0408,55.9646,55.9932,9272.0
2019-10-03 12:45:00,58.83,58.92,58.82,58.88,33954.0,56.0217,56.1074,56.0122,56.0694,33954.0
2019-10-03 12:50:00,58.85,58.85,58.8,58.82,2800.0,56.0408,56.0408,55.9932,56.0122,2800.0
2019-10-03 12:55:00,58.84,58.92,58.83,58.87,45010.0,56.0313,56.1074,56.0217,56.0598,45010.0
2019-10-03 13:00:00,58.87,58.91,58.83,58.84,8228.0,56.0598,56.0979,56.0217,56.0313,8228.0
2019-10-03 13:05:00,58.84,58.87,58.83,58.83,7808.0,56.0313,56.0598,56.0217,56.0217,7808.0
2019-10-03 13:10:00,58.84,58.87,58.84,58.85,1200.0,56.0313,56.0598,56.0313,56.0408,1200.0
2019-10-03 13:15:00,58.82,58.88,58.82,58.87,7208.0,56.0122,56.0694,56.0122,56.0598,7208.0
2019-10-03 13:20:00,58.86,58.93,58.85,58.93,2200.0,56.0503,56.117,56.0408,56.117,2200.0
2019-10-03 13:25:00,58.93,58.94,58.9,58.9,4800.0,56.117,56.1265,56.0884,56.0884,4800.0
2019-10-03 13:30:00,58.9,58.92,58.9,58.92,2496.0,56.0884,56.1074,56.0884,56.1074,2496.0
2019-10-03 13:35:00,58.91,58.95,58.87,58.95,60778.0,56.0979,56.136,56.0598,56.136,60778.0
2019-10-03 13:40:00,58.97,59.09,58.97,59.09,51742.0,56.1551,56.2693,56.1551,56.2693,51742.0
2019-10-03 13:45:00,59.09,59.13,59.09,59.1,34016.0,56.2693,56.3074,56.2693,56.2789,34016.0
2019-10-03 13:50:00,59.1,59.11,59.05,59.05,12784.0,56.2789,56.2884,56.2312,56.2312,12784.0
2019-10-03 13:55:00,59.06,59.08,59.03,59.05,14648.0,56.2408,56.2598,56.2122,56.2312,14648.0
2019-10-03 14:00:00,59.06,59.07,59.01,59.01,11088.0,56.2408,56.2503,56.1932,56.1932,11088.0
2019-10-03 14:05:00,59.03,59.06,58.99,59.02,21818.0,56.2122,56.2408,56.1741,56.2027,21818.0
2019-10-03 14:10:00,59.04,59.04,59.02,59.02,400.0,56.2217,56.2217,56.2027,56.2027,400.0
2019-10-03 14:15:00,59.07,59.13,59.06,59.12,17000.0,56.2503,56.3074,56.2408,56.2979,17000.0
2019-10-03 14:20:00,59.13,59.16,59.13,59.14,3960.0,56.3074,56.336,56.3074,56.3169,3960.0
2019-10-03 14:25:00,59.15,59.16,59.14,59.14,7542.0,56.3265,56.336,56.3169,56.3169,7542.0
2019-10-03 14:30:00,59.15,59.15,59.07,59.09,20852.0,56.3265,56.3265,56.2503,56.2693,20852.0
2019-10-03 14:35:00,59.08,59.1,59.02,59.02,4168.0,56.2598,56.2789,56.2027,56.2027,4168.0
2019-10-03 14:40:00,59.04,59.04,59.02,59.03,600.0,56.2217,56.2217,56.2027,56.2122,600.0
2019-10-03 14:45:00,59.02,59.06,59.02,59.05,13042.0,56.2027,56.2408,56.2027,56.2312,13042.0
2019-10-03 14:50:00,59.07,59.08,59.02,59.02,59272.0,56.2503,56.2598,56.2027,56.2027,59272.0
2019-10-03 14:55:00,59.02,59.02,58.98,58.98,4772.0,56.2027,56.2027,56.1646,56.1646,4772.0
2019-10-03 15:00:00,58.99,59.01,58.95,58.95,15292.0,56.1741,56.1932,56.136,56.136,15292.0
2019-10-03 15:05:00,58.96,58.97,58.94,58.97,8696.0,56.1455,56.1551,56.1265,56.1551,8696.0
2019-10-03 15:10:00,58.95,58.99,58.95,58.97,7600.0,56.136,56.1741,56.136,56.1551,7600.0
2019-10-03 15:15:00,58.96,58.97,58.88,58.94,29800.0,56.1455,56.1551,56.0694,56.1265,29800.0
2019-10-03 15:20:00,58.94,58.95,58.91,58.91,4958.0,56.1265,56.136,56.0979,56.0979,4958.0
2019-10-03 15:25:00,58.91,58.94,58.9,58.92,9732.0,56.0979,56.1265,56.0884,56.1074,9732.0
2019-10-03 15:30:00,58.94,58.95,58.86,58.86,18594.0,56.1265,56.136,56.0503,56.0503,18594.0
2019-10-03 15:35:00,58.87,58.9,58.86,58.9,28154.0,56.0598,56.0884,56.0503,56.0884,28154.0
2019-10-03 15:40:00,58.9,58.96,58.89,58.93,27198.0,56.0884,56.1455,56.0789,56.117,27198.0
2019-10-03 15:45:00,58.93,58.95,58.87,58.87,64380.0,56.117,56.136,56.0598,56.0598,64380.0
2019-10-03 15:50:00,58.87,58.92,58.83,58.89,41800.0,56.0598,56.1074,56.0217,56.0789,41800.0
2019-10-03 15:55:00,58.9,59.13,58.9,59.12,146956.0,56.0884,56.3074,56.0884,56.2979,146956.0
2019-10-04 09:30:00,59.46,59.62,59.29,59.32,66174.0,56.6217,56.774,56.4598,56.4884,66174.0
2019-10-04 09:35:00,59.47,59.58,59.35,59.37,16678.0,56.6312,56.7359,56.5169,56.536,16678.0
2019-10-04 09:40:00,59.38,59.44,59.37,59.4,19440.0,56.5455,56.6026,56.536,56.5645,19440.0
2019-10-04 09:45:00,59.27,59.41,59.27,59.33,12154.0,56.4407,56.5741,56.4407,56.4979,12154.0
2019-10-04 09:50:00,59.34,59.46,59.3,59.45,45360.0,56.5074,56.6217,56.4693,56.6121,45360.0
2019-10-04 09:55:00,59.43,59.65,59.41,59.64,45348.0,56.5931,56.8026,56.5741,56.7931,45348.0
2019-10-04 10:00:00,59.65,59.72,59.62,59.72,18788.0,56.8026,56.8693,56.774,56.8693,18788.0
2019-10-04 10:05:00,59.65,59.66,59.52,59.52,8812.0,56.8026,56.8121,56.6788,56.6788,8812.0
2019-10-04 10:10:00,59.56,59.56,59.49,59.54,9900.0,56.7169,56.7169,56.6502,56.6979,9900.0
2019-10-04 10:15:00,59.57,59.64,59.54,59.58,10256.0,56.7264,56.7931,56.6979,56.7359,10256.0
2019-10-04 10:20:00,59.59,59.65,59.59,59.65,2800.0,56.7455,56.8026,56.7455,56.8026,2800.0
2019-10-04 10:25:00,59.63,59.63,59.52,59.52,5848.0,56.7836,56.7836,56.6788,56.6788,5848.0
2019-10-04 10:30:00,59.5,59.53,59.49,59.49,7758.0,56.6598,56.6883,56.6502,56.6502,7758.0
2019-10-04 10:35:00,59.51,59.52,59.47,59.48,9934.0,56.6693,56.6788,56.6312,56.6407,9934.0
2019-10-04 10:40:00,59.5,59.53,59.48,59.49,6400.0,56.6598,56.6883,56.6407,56.6502,6400.0
2019-10-04 10:45:00,59.5,59.52,59.43,59.48,6896.0,56.6598,56.6788,56.5931,56.6407,6896.0
2019-10-04 10:50:00,59.47,59.63,59.47,59.63,4800.0,56.6312,56.7836,56.6312,56.7836,4800.0
2019-10-04 10:55:00,59.63,59.65,59.57,59.57,1600.0,56.7836,56.8026,56.7264,56.7264,1600.0
2019-10-04 11:00:00,59.55,59.67,59.49,59.65,61176.0,56.7074,56.8216,56.6502,56.8026,61176.0
2019-10-04 11:05:00,59.66,59.74,59.66,59.71,13754.0,56.8121,56.8883,56.8121,56.8597,13754.0
2019-10-04 11:10:00,59.71,59.73,59.67,59.73,67788.0,56.8597,56.8788,56.8216,56.8788,67788.0
2019-10-04 11:15:00,59.74,59.76,59.73,59.73,9822.0,56.8883,56.9073,56.8788,56.8788,9822.0
2019-10-04 11:20:00,59.68,59.68,59.62,59.66,7120.0,56.8312,56.8312,56.774,56.8121,7120.0
2019-10-04 11:25:00,59.63,59.7,59.63,59.67,8012.0,56.7836,56.8502,56.7836,56.8216,8012.0
2019-10-04 11:30:00,59.69,59.77,59.68,59.73,11720.0,56.8407,56.9169,56.8312,56.8788,11720.0
2019-10-04 11:35:00,59.74,59.81,59.72,59.79,5448.0,56.8883,56.955,56.8693,56.9359,5448.0
2019-10-04 11:40:00,59.79,59.8,59.73,59.74,17430.0,56.9359,56.9454,56.8788,56.8883,17430.0
2019-10-04 11:45:00,59.74,59.75,59.73,59.75,31342.0,56.8883,56.8978,56.8788,56.8978,31342.0
2019-10-04 11:50:00,59.8,59.83,59.76,59.77,5962.0,56.9454,56.974,56.9073,56.9169,5962.0
2019-10-04 11:55:00,59.83,59.83,59.79,59.79,6924.0,56.974,56.974,56.9359,56.9359,6924.0
2019-10-04 12:00:00,59.78,59.82,59.77,59.81,7186.0,56.9264,56.9645,56.9169,56.955,7186.0
2019-10-04 12:05:00,59.8,59.87,59.79,59.85,5332.0,56.9454,57.0121,56.9359,56.9931,5332.0
2019-10-04 12:10:00,59.82,59.84,59.79,59.81,9010.0,56.9645,56.9835,56.9359,56.955,9010.0
2019-10-04 12:15:00,59.8,59.82,59.78,59.81,6362.0,56.9454,56.9645,56.9264,56.955,6362.0
2019-10-04 12:20:00,59.81,59.88,59.81,59.88,8622.0,56.955,57.0216,56.955,57.0216,8622.0
2019-10-04 12:25:00,59.88,59.9,59.84,59.84,4600.0,57.0216,57.0407,56.9835,56.9835,4600.0
2019-10-04 12:30:00,59.84,59.85,59.8,59.8,11170.0,56.9835,56.9931,56.9454,56.9454,11170.0
2019-10-04 12:35:00,59.8,59.84,59.8,59.83,12438.0,56.9454,56.9835,56.9454,56.974,12438.0
2019-10-04 12:40:00,59.82,59.83,59.77,59.77,4248.0,56.9645,56.974,56.9169,56.9169,4248.0
2019-10-04 12:45:00,59.77,59.77,59.73,59.77,17376.0,56.9169,56.9169,56.8788,56.9169,17376.0
2019-10-04 12:50:00,59.77,59.8,59.77,59.77,5256.0,56.9169,56.9454,56.9169,56.9169,5256.0
2019-10-04 12:55:00,59.77,59.77,59.74,59.75,7600.0,56.9169,56.9169,56.8883,56.8978,7600.0
2019-10-04 13:00:00,59.77,59.8,59.74,59.8,3800.0,56.9169,56.9454,56.8883,56.9454,3800.0
2019-10-04 13:05:00,59.82,59.82,59.77,59.77,3248.0,56.9645,56.9645,56.9169,56.9169,3248.0
2019-10-04 13:10:00,59.77,59.85,59.77,59.85,12210.0,56.9169,56.9931,56.9169,56.9931,12210.0
2019-10-04 13:15:00,59.85,59.86,59.84,59.85,3376.0,56.9931,57.0026,56.9835,56.9931,3376.0
2019-10-04 13:20:00,59.85,59.86,59.84,59.84,5800.0,56.9931,57.0026,56.9835,56.9835,5800.0
2019-10-04 13:25:00,59.83,59.84,59.81,59.82,13860.0,56.974,56.9835,56.955,56.9645,13860.0
2019-10-04 13:30:00,59.82,59.85,59.78,59.78,33100.0,56.9645,56.9931,56.9264,56.9264,33100.0
2019-10-04 13:35:00,59.78,59.78,59.77,59.77,4978.0,56.9264,56.9264,56.9169,56.9169,4978.0
2019-10-04 13:40:00,59.8,59.88,59.8,59.83,15912.0,56.9454,57.0216,56.9454,56.974,15912.0
2019-10-04 13:45:00,59.84,59.84,59.8,59.81,2400.0,56.9835,56.9835,56.9454,56.955,2400.0
2019-10-04 13:50:00,59.82,59.82,59.76,59.77,2958.0,56.9645,56.9645,56.9073,56.9169,2958.0
2019-10-04 13:55:00,59.77,59.8,59.77,59.77,9386.0,56.9169,56.9454,56.9169,56.9169,9386.0
2019-10-04 14:00:00,59.77,59.8,59.73,59.74,18718.0,56.9169,56.9454,56.8788,56.8883,18718.0
2019-10-04 14:05:00,59.74,59.74,59.72,59.74,7600.0,56.8883,56.8883,56.8693,56.8883,7600.0
2019-10-04 14:10:00,59.75,59.82,59.75,59.82,30740.0,56.8978,56.9645,56.8978,56.9645,30740.0
2019-10-04 14:15:00,59.83,59.89,59.83,59.84,13102.0,56.974,57.0311,56.974,56.9835,13102.0
2019-10-04 14:20:00,59.83,59.85,59.83,59.85,2272.0,56.974,56.9931,56.974,56.9931,2272.0
2019-10-04 14:25:00,59.85,59.86,59.84,59.85,5046.0,56.9931,57.0026,56.9835,56.9931,5046.0
2019-10-04 14:30:00,59.86,59.88,59.85,59.88,2400.0,57.0026,57.0216,56.9931,57.0216,2400.0
2019-10-04 14:35:00,59.89,59.92,59.89,59.9,5600.0,57.0311,57.0597,57.0311,57.0407,5600.0
2019-10-04 14:40:00,59.92,59.94,59.92,59.92,3800.0,57.0597,57.0788,57.0597,57.0597,3800.0
2019-10-04 14:45:00,59.92,59.93,59.89,59.89,13402.0,57.0597,57.0692,57.0311,57.0311,13402.0
2019-10-04 14:50:00,59.88,59.88,59.87,59.87,7760.0,57.0216,57.0216,57.0121,57.0121,7760.0
2019-10-04 14:55:00,59.88,59.9,59.87,59.87,2448.0,57.0216,57.0407,57.0121,57.0121,2448.0
2019-10-04 15:00:00,59.88,59.9,59.87,59.87,6262.0,57.0216,57.0407,57.0121,57.0121,6262.0
2019-10-04 15:05:00,59.87,59.9,59.86,59.9,13656.0,57.0121,57.0407,57.0026,57.0407,13656.0
2019-10-04 15:10:00,59.91,59.92,59.88,59.88,6624.0,57.0502,57.0597,57.0216,57.0216,6624.0
2019-10-04 15:15:00,59.88,59.96,59.88,59.96,11770.0,57.0216,57.0978,57.0216,57.0978,11770.0
2019-10-04 15:20:00,59.97,59.98,59.94,59.94,14920.0,57.1073,57.1168,57.0788,57.0788,14920.0
2019-10-04 15:25:00,59.96,59.99,59.94,59.94,34124.0,57.0978,57.1264,57.0788,57.0788,34124.0
2019-10-04 15:30:00,59.96,60.04,59.95,60.02,24082.0,57.0978,57.174,57.0883,57.1549,24082.0
2019-10-04 15:35:00,60.02,60.02,59.99,59.99,24672.0,57.1549,57.1549,57.1264,57.1264,24672.0
2019-10-04 15:40:00,59.99,60.02,59.98,60.0,26804.0,57.1264,57.1549,57.1168,57.1359,26804.0
2019-10-04 15:45:00,60.01,60.12,60.01,60.1,34408.0,57.1454,57.2502,57.1454,57.2311,34408.0
2019-10-04 15:50:00,60.11,60.14,60.03,60.09,81872.0,57.2406,57.2692,57.1645,57.2216,81872.0
2019-10-04 15:55:00,60.1,60.16,60.09,60.13,162016.0,57.2311,57.2883,57.2216,57.2597,162016.0
2019-10-07 09:30:00,59.99,60.23,59.99,60.2,68898.0,57.1264,57.3549,57.1264,57.3263,68898.0
2019-10-07 09:35:00,60.16,60.22,60.07,60.16,28874.0,57.2883,57.3454,57.2026,57.2883,28874.0
2019-10-07 09:40:00,60.15,60.15,60.06,60.15,38274.0,57.2787,57.2787,57.193,57.2787,38274.0
2019-10-07 09:45:00,60.16,60.17,60.06,60.17,29322.0,57.2883,57.2978,57.193,57.2978,29322.0
2019-10-07 09:50:00,60.18,60.3,60.17,60.2,28942.0,57.3073,57.4216,57.2978,57.3263,28942.0
2019-10-07 09:55:00,60.21,60.29,60.18,60.2,47634.0,57.3359,57.4121,57.3073,57.3263,47634.0
2019-10-07 10:00:00,60.21,60.21,60.13,60.16,11028.0,57.3359,57.3359,57.2597,57.2883,11028.0
2019-10-07 10:05:00,60.19,60.31,60.19,60.26,13724.0,57.3168,57.4311,57.3168,57.3835,13724.0
2019-10-07 10:10:00,60.27,60.34,60.26,60.27,15206.0,57.393,57.4597,57.3835,57.393,15206.0
2019-10-07 10:15:00,60.27,60.29,60.21,60.21,5002.0,57.393,57.4121,57.3359,57.3359,5002.0
2019-10-07 10:20:00,60.22,60.29,60.21,60.23,8194.0,57.3454,57.4121,57.3359,57.3549,8194.0
2019-10-07 10:25:00,60.27,60.3,60.27,60.28,4200.0,57.393,57.4216,57.393,57.4025,4200.0
2019-10-07 10:30:00,60.25,60.32,60.25,60.3,4898.0,57.374,57.4406,57.374,57.4216,4898.0
2019-10-07 10:35:00,60.3,60.31,60.22,60.22,3306.0,57.4216,57.4311,57.3454,57.3454,3306.0
2019-10-07 10:40:00,60.24,60.31,60.24,60.3,2400.0,57.3644,57.4311,57.3644,57.4216,2400.0
2019-10-07 10:45:00,60.26,60.27,60.23,60.25,5326.0,57.3835,57.393,57.3549,57.374,5326.0
2019-10-07 10:50:00,60.26,60.29,60.23,60.24,9160.0,57.3835,57.4121,57.3549,57.3644,9160.0
2019-10-07 10:55:00,60.24,60.3,60.24,60.25,8186.0,57.3644,57.4216,57.3644,57.374,8186.0
2019-10-07 11:00:00,60.27,60.34,60.27,60.28,6698.0,57.393,57.4597,57.393,57.4025,6698.0
2019-10-07 11:05:00,60.29,60.35,60.26,60.35,33086.0,57.4121,57.4692,57.3835,57.4692,33086.0
2019-10-07 11:10:00,60.32,60.32,60.21,60.23,9806.0,57.4406,57.4406,57.3359,57.3549,9806.0
2019-10-07 11:15:00,60.22,60.24,60.22,60.23,3424.0,57.3454,57.3644,57.3454,57.3549,3424.0
2019-10-07 11:20:00,60.25,60.25,60.16,60.17,7632.0,57.374,57.374,57.2883,57.2978,7632.0
2019-10-07 11:25:00,60.19,60.24,60.13,60.13,14624.0,57.3168,57.3644,57.2597,57.2597,14624.0
2019-10-07 11:30:00,60.13,60.25,60.13,60.24,16526.0,57.2597,57.374,57.2597,57.3644,16526.0
2019-10-07 11:35:00,60.25,60.25,60.21,60.22,2400.0,57.374,57.374,57.3359,57.3454,2400.0
2019-10-07 11:40:00,60.2,60.27,60.17,60.24,9184.0,57.3263,57.393,57.2978,57.3644,9184.0
2019-10-07 11:45:00,60.25,60.27,60.23,60.24,11226.0,57.374,57.393,57.3549,57.3644,11226.0
2019-10-07 11:50:00,60.24,60.3,60.24,60.28,14148.0,57.3644,57.4216,57.3644,57.4025,14148.0
2019-10-07 11:55:00,60.29,60.29,60.25,60.29,12048.0,57.4121,57.4121,57.374,57.4121,12048.0
2019-10-07 12:00:00,60.29,60.29,60.24,60.25,22132.0,57.4121,57.4121,57.3644,57.374,22132.0
2019-10-07 12:05:00,60.24,60.27,60.22,60.22,9496.0,57.3644,57.393,57.3454,57.3454,9496.0
2019-10-07 12:10:00,60.21,60.25,60.2,60.25,6104.0,57.3359,57.374,57.3263,57.374,6104.0
2019-10-07 12:15:00,60.25,60.26,60.24,60.24,1920.0,57.374,57.3835,57.3644,57.3644,1920.0
2019-10-07 12:20:00,60.21,60.23,60.21,60.22,11016.0,57.3359,57.3549,57.3359,57.3454,11016.0
2019-10-07 12:25:00,60.19,60.19,60.15,60.16,25640.0,57.3168,57.3168,57.2787,57.2883,25640.0
2019-10-07 12:30:00,60.13,60.13,60.11,60.11,9424.0,57.2597,57.2597,57.2406,57.2406,9424.0
2019-10-07 12:35:00,60.12,60.13,60.11,60.12,9400.0,57.2502,57.2597,57.2406,57.2502,9400.0
2019-10-07 12:40:00,60.13,60.16,60.13,60.16,2960.0,57.2597,57.2883,57.2597,57.2883,2960.0
2019-10-07 12:45:00,60.14,60.18,60.14,60.17,2028.0,57.2692,57.3073,57.2692,57.2978,2028.0
2019-10-07 12:50:00,60.17,60.17,60.13,60.13,1200.0,57.2978,57.2978,57.2597,57.2597,1200.0
2019-10-07 12:55:00,60.13,60.14,60.13,60.14,4800.0,57.2597,57.2692,57.2597,57.2692,4800.0
2019-10-07 13:00:00,60.13,60.19,60.13,60.19,5600.0,57.2597,57.3168,57.2597,57.3168,5600.0
2019-10-07 13:05:00,60.14,60.16,60.04,60.04,22138.0,57.2692,57.2883,57.174,57.174,22138.0
2019-10-07 13:10:00,60.03,60.03,59.96,59.96,28962.0,57.1645,57.1645,57.0978,57.0978,28962.0
2019-10-07 13:15:00,59.96,59.97,59.9,59.95,17474.0,57.0978,57.1073,57.0407,57.0883,17474.0
2019-10-07 13:20:00,59.96,60.04,59.96,60.03,5036.0,57.0978,57.174,57.0978,57.1645,5036.0
2019-10-07 13:25:00,60.02,60.02,59.99,59.99,4400.0,57.1549,57.1549,57.1264,57.1264,4400.0
2019-10-07 13:30:00,59.99,60.33,59.99,60.24,56348.0,57.1264,57.4501,57.1264,57.3644,56348.0
2019-10-07 13:35:00,60.2,60.38,60.18,60.33,32456.0,57.3263,57.4978,57.3073,57.4501,32456.0
2019-10-07 13:40:00,60.32,60.33,60.29,60.3,5056.0,57.4406,57.4501,57.4121,57.4216,5056.0
2019-10-07 13:45:00,60.29,60.31,60.26,60.3,4000.0,57.4121,57.4311,57.3835,57.4216,4000.0
2019-10-07 13:50:00,60.32,60.34,60.3,60.33,4840.0,57.4406,57.4597,57.4216,57.4501,4840.0
2019-10-07 13:55:00,60.34,60.38,60.33,60.38,1816.0,57.4597,57.4978,57.4501,57.4978,1816.0
2019-10-07 14:00:00,60.39,60.4,60.35,60.35,16246.0,57.5073,57.5168,57.4692,57.4692,16246.0
2019-10-07 14:05:00,60.34,60.34,60.16,60.2,55736.0,57.4597,57.4597,57.2883,57.3263,55736.0
2019-10-07 14:10:00,60.2,60.2,60.1,60.12,18836.0,57.3263,57.3263,57.2311,57.2502,18836.0
2019-10-07 14:15:00,60.13,60.13,60.09,60.09,6496.0,57.2597,57.2597,57.2216,57.2216,6496.0
2019-10-07 14:20:00,60.1,60.12,60.02,60.06,6792.0,57.2311,57.2502,57.1549,57.193,6792.0
2019-10-07 14:25:00,60.06,60.1,60.06,60.1,4824.0,57.193,57.2311,57.193,57.2311,4824.0
2019-10-07 14:30:00,60.08,60.09,59.98,59.98,7312.0,57.2121,57.2216,57.1168,57.1168,7312.0
2019-10-07 14:35:00,59.99,59.99,59.97,59.98,11572.0,57.1264,57.1264,57.1073,57.1168,11572.0
2019-10-07 14:40:00,59.97,59.99,59.93,59.99,12066.0,57.1073,57.1264,57.0692,57.1264,12066.0
2019-10-07 14:45:00,59.97,59.97,59.93,59.93,17290.0,57.1073,57.1073,57.0692,57.0692,17290.0
2019-10-07 14:50:00,59.94,59.95,59.84,59.9,15610.0,57.0788,57.0883,56.9835,57.0407,15610.0
2019-10-07 14:55:00,59.91,60.02,59.9,60.02,8702.0,57.0502,57.1549,57.0407,57.1549,8702.0
2019-10-07 15:00:00,60.02,60.02,59.97,59.99,6572.0,57.1549,57.1549,57.1073,57.1264,6572.0
2019-10-07 15:05:00,59.98,60.03,59.97,60.01,5072.0,57.1168,57.1645,57.1073,57.1454,5072.0
2019-10-07 15:10:00,59.99,60.02,59.94,59.99,16166.0,57.1264,57.1549,57.0788,57.1264,16166.0
2019-10-07 15:15:00,59.99,60.02,59.98,60.02,20592.0,57.1264,57.1549,57.1168,57.1549,20592.0
2019-10-07 15:20:00,60.02,60.02,59.95,59.99,11296.0,57.1549,57.1549,57.0883,57.1264,11296.0
2019-10-07 15:25:00,60.0,60.08,60.0,60.04,21718.0,57.1359,57.2121,57.1359,57.174,21718.0
2019-10-07 15:30:00,60.04,60.05,59.98,59.98,14908.0,57.174,57.1835,57.1168,57.1168,14908.0
2019-10-07 15:35:00,59.99,60.01,59.94,59.98,16520.0,57.1264,57.1454,57.0788,57.1168,16520.0
2019-10-07 15:40:00,59.98,59.98,59.94,59.95,20200.0,57.1168,57.1168,57.0788,57.0883,20200.0
2019-10-07 15:45:00,59.94,59.98,59.92,59.92,28474.0,57.0788,57.1168,57.0597,57.0597,28474.0
2019-10-07 15:50:00,59.91,59.91,59.83,59.84,83994.0,57.0502,57.0502,56.974,56.9835,83994.0
2019-10-07 15:55:00,59.84,59.97,59.81,59.83,124474.0,56.9835,57.1073,56.955,56.974,124474.0
2019-10-08 09:30:00,59.24,59.35,59.13,59.31,237392.0,56.4122,56.5169,56.3074,56.4788,237392.0
2019-10-08 09:35:00,59.29,59.29,58.91,58.97,59286.0,56.4598,56.4598,56.0979,56.1551,59286.0
2019-10-08 09:40:00,58.95,58.99,58.85,58.87,119288.0,56.136,56.1741,56.0408,56.0598,119288.0
2019-10-08 09:45:00,58.88,58.9,58.69,58.72,40422.0,56.0694,56.0884,55.8884,55.917,40422.0
2019-10-08 09:50:00,58.7,58.7,58.6,58.63,89186.0,55.8979,55.8979,55.8027,55.8313,89186.0
2019-10-08 09:55:00,58.63,58.64,58.46,58.46,146502.0,55.8313,55.8408,55.6694,55.6694,146502.0
2019-10-08 10:00:00,58.47,58.49,58.25,58.35,122458.0,55.6789,55.698,55.4694,55.5647,122458.0
2019-10-08 10:05:00,58.34,58.37,58.16,58.2,96766.0,55.5551,55.5837,55.3837,55.4218,96766.0
2019-10-08 10:10:00,58.24,58.35,58.2,58.35,20312.0,55.4599,55.5647,55.4218,55.5647,20312.0
2019-10-08 10:15:00,58.35,58.43,58.29,58.4,95866.0,55.5647,55.6408,55.5075,55.6123,95866.0
2019-10-08 10:20:00,58.41,58.43,58.33,58.38,31808.0,55.6218,55.6408,55.5456,55.5932,31808.0
2019-10-08 10:25:00,58.35,58.45,58.34,58.43,31582.0,55.5647,55.6599,55.5551,55.6408,31582.0
2019-10-08 10:30:00,58.39,58.52,58.33,58.34,72484.0,55.6027,55.7265,55.5456,55.5551,72484.0
2019-10-08 10:35:00,58.32,58.55,58.31,58.55,12954.0,55.5361,55.7551,55.5266,55.7551,12954.0
2019-10-08 10:40:00,58.55,58.55,58.48,58.48,11390.0,55.7551,55.7551,55.6885,55.6885,11390.0
2019-10-08 10:45:00,58.48,58.52,58.42,58.45,19168.0,55.6885,55.7265,55.6313,55.6599,19168.0
2019-10-08 10:50:00,58.45,58.46,58.37,58.44,13976.0,55.6599,55.6694,55.5837,55.6504,13976.0
2019-10-08 10:55:00,58.45,58.66,58.45,58.62,64090.0,55.6599,55.8599,55.6599,55.8218,64090.0
2019-10-08 11:00:00,58.62,58.66,58.55,58.6,72306.0,55.8218,55.8599,55.7551,55.8027,72306.0
2019-10-08 11:05:00,58.63,58.63,58.56,58.56,5172.0,55.8313,55.8313,55.7646,55.7646,5172.0
2019-10-08 11:10:00,58.56,58.62,58.56,58.62,18206.0,55.7646,55.8218,55.7646,55.8218,18206.0
2019-10-08 11:15:00,58.59,58.74,58.59,58.65,14142.0,55.7932,55.936,55.7932,55.8503,14142.0
2019-10-08 11:20:00,58.59,58.6,58.55,58.58,14072.0,55.7932,55.8027,55.7551,55.7837,14072.0
2019-10-08 11:25:00,58.57,58.57,58.49,58.49,13648.0,55.7742,55.7742,55.698,55.698,13648.0
2019-10-08 11:30:00,58.5,58.52,58.4,58.44,14570.0,55.7075,55.7265,55.6123,55.6504,14570.0
2019-10-08 11:35:00,58.43,58.48,58.43,58.48,5656.0,55.6408,55.6885,55.6408,55.6885,5656.0
2019-10-08 11:40:00,58.46,58.5,58.46,58.47,2324.0,55.6694,55.7075,55.6694,55.6789,2324.0
2019-10-08 11:45:00,58.49,58.51,58.44,58.45,3766.0,55.698,55.717,55.6504,55.6599,3766.0
2019-10-08 11:50:00,58.46,58.54,58.46,58.54,4194.0,55.6694,55.7456,55.6694,55.7456,4194.0
2019-10-08 11:55:00,58.52,58.57,58.49,58.55,10864.0,55.7265,55.7742,55.698,55.7551,10864.0
2019-10-08 12:00:00,58.54,58.56,58.48,58.52,7218.0,55.7456,55.7646,55.6885,55.7265,7218.0
2019-10-08 12:05:00,58.52,58.57,58.52,58.57,1472.0,55.7265,55.7742,55.7265,55.7742,1472.0
2019-10-08 12:10:00,58.57,58.63,58.57,58.62,26812.0,55.7742,55.8313,55.7742,55.8218,26812.0
2019-10-08 12:15:00,58.62,58.63,58.6,58.62,19526.0,55.8218,55.8313,55.8027,55.8218,19526.0
2019-10-08 12:20:00,58.63,58.75,58.63,58.74,37888.0,55.8313,55.9456,55.8313,55.936,37888.0
2019-10-08 12:25:00,58.75,58.8,58.75,58.8,10700.0,55.9456,55.9932,55.9456,55.9932,10700.0
2019-10-08 12:30:00,58.77,58.79,58.76,58.77,7648.0,55.9646,55.9837,55.9551,55.9646,7648.0
2019-10-08 12:35:00,58.77,58.77,58.74,58.74,10314.0,55.9646,55.9646,55.936,55.936,10314.0
2019-10-08 12:40:00,58.74,58.87,58.74,58.85,8690.0,55.936,56.0598,55.936,56.0408,8690.0
2019-10-08 12:45:00,58.86,59.09,58.86,58.94,18330.0,56.0503,56.2693,56.0503,56.1265,18330.0
2019-10-08 12:50:00,58.95,58.96,58.91,58.96,33440.0,56.136,56.1455,56.0979,56.1455,33440.0
2019-10-08 12:55:00,58.93,58.94,58.81,58.83,9412.0,56.117,56.1265,56.0027,56.0217,9412.0
2019-10-08 13:00:00,58.83,58.85,58.79,58.8,15338.0,56.0217,56.0408,55.9837,55.9932,15338.0
2019-10-08 13:05:00,58.8,58.82,58.76,58.8,7078.0,55.9932,56.0122,55.9551,55.9932,7078.0
2019-10-08 13:10:00,58.77,58.77,58.74,58.76,2872.0,55.9646,55.9646,55.936,55.9551,2872.0
2019-10-08 13:15:00,58.74,58.8,58.73,58.8,2800.0,55.936,55.9932,55.9265,55.9932,2800.0
2019-10-08 13:20:00,58.82,58.86,58.82,58.86,1720.0,56.0122,56.0503,56.0122,56.0503,1720.0
2019-10-08 13:25:00,58.84,58.88,58.83,58.88,13168.0,56.0313,56.0694,56.0217,56.0694,13168.0
2019-10-08 13:30:00,58.9,58.92,58.9,58.9,4002.0,56.0884,56.1074,56.0884,56.0884,4002.0
2019-10-08 13:35:00,58.91,58.91,58.83,58.87,1576.0,56.0979,56.0979,56.0217,56.0598,1576.0
2019-10-08 13:40:00,58.92,58.96,58.9,58.95,11088.0,56.1074,56.1455,56.0884,56.136,11088.0
2019-10-08 13:45:00,58.95,58.99,58.93,58.99,35886.0,56.136,56.1741,56.117,56.1741,35886.0
2019-10-08 13:50:00,58.99,59.0,58.94,58.94,18872.0,56.1741,56.1836,56.1265,56.1265,18872.0
2019-10-08 13:55:00,58.95,58.96,58.87,58.87,21214.0,56.136,56.1455,56.0598,56.0598,21214.0
2019-10-08 14:00:00,58.88,58.9,58.79,58.8,26322.0,56.0694,56.0884,55.9837,55.9932,26322.0
2019-10-08 14:05:00,58.82,58.87,58.82,58.86,8238.0,56.0122,56.0598,56.0122,56.0503,8238.0
2019-10-08 14:10:00,58.84,58.84,58.8,58.82,5968.0,56.0313,56.0313,55.9932,56.0122,5968.0
2019-10-08 14:15:00,58.82,58.84,58.81,58.84,600.0,56.0122,56.0313,56.0027,56.0313,600.0
2019-10-08 14:20:00,58.86,58.86,58.82,58.85,5934.0,56.0503,56.0503,56.0122,56.0408,5934.0
2019-10-08 14:25:00,58.82,58.83,58.8,58.82,4032.0,56.0122,56.0217,55.9932,56.0122,4032.0
2019-10-08 14:30:00,58.82,58.99,58.8,58.88,28286.0,56.0122,56.1741,55.9932,56.0694,28286.0
2019-10-08 14:35:00,58.88,59.03,58.88,58.94,22624.0,56.0694,56.2122,56.0694,56.1265,22624.0
2019-10-08 14:40:00,58.92,58.98,58.9,58.92,41372.0,56.1074,56.1646,56.0884,56.1074,41372.0
2019-10-08 14:45:00,58.96,59.09,58.94,59.09,2172.0,56.1455,56.2693,56.1265,56.2693,2172.0
2019-10-08 14:50:00,59.1,59.1,59.01,59.01,2624.0,56.2789,56.2789,56.1932,56.1932,2624.0
2019-10-08 14:55:00,58.99,59.02,58.5,58.63,109874.0,56.1741,56.2027,55.7075,55.8313,109874.0
2019-10-08 15:00:00,58.68,58.85,58.63,58.63,48092.0,55.8789,56.0408,55.8313,55.8313,48092.0
2019-10-08 15:05:00,58.63,58.7,58.6,58.62,19916.0,55.8313,55.8979,55.8027,55.8218,19916.0
2019-10-08 15:10:00,58.63,58.63,58.54,58.6,37926.0,55.8313,55.8313,55.7456,55.8027,37926.0
2019-10-08 15:15:00,58.59,58.63,58.55,58.62,30564.0,55.7932,55.8313,55.7551,55.8218,30564.0
2019-10-08 15:20:00,58.63,58.69,58.61,58.63,10460.0,55.8313,55.8884,55.8122,55.8313,10460.0
2019-10-08 15:25:00,58.63,58.69,58.63,58.66,9228.0,55.8313,55.8884,55.8313,55.8599,9228.0
2019-10-08 15:30:00,58.66,58.71,58.61,58.61,37658.0,55.8599,55.9075,55.8122,55.8122,37658.0
2019-10-08 15:35:00,58.61,58.62,58.45,58.45,41080.0,55.8122,55.8218,55.6599,55.6599,41080.0
2019-10-08 15:40:00,58.46,58.48,58.38,58.47,44060.0,55.6694,55.6885,55.5932,55.6789,44060.0
2019-10-08 15:45:00,58.49,58.51,58.39,58.44,63340.0,55.698,55.717,55.6027,55.6504,63340.0
2019-10-08 15:50:00,58.42,58.47,58.34,58.34,68098.0,55.6313,55.6789,55.5551,55.5551,68098.0
2019-10-08 15:55:00,58.33,58.34,58.26,58.26,193340.0,55.5456,55.5551,55.479,55.479,193340.0
2019-10-09 09:30:00,59.12,59.2,58.99,58.99,50386.0,56.2979,56.3741,56.1741,56.1741,50386.0
2019-10-09 09:35:00,58.97,59.08,58.95,59.03,14566.0,56.1551,56.2598,56.136,56.2122,14566.0
2019-10-09 09:40:00,59.06,59.18,59.06,59.14,19582.0,56.2408,56.355,56.2408,56.3169,19582.0
2019-10-09 09:45:00,59.13,59.2,59.13,59.14,41752.0,56.3074,56.3741,56.3074,56.3169,41752.0
2019-10-09 09:50:00,59.14,59.16,58.98,59.07,77332.0,56.3169,56.336,56.1646,56.2503,77332.0
2019-10-09 09:55:00,59.07,59.12,59.07,59.1,3320.0,56.2503,56.2979,56.2503,56.2789,3320.0
2019-10-09 10:00:00,59.1,59.21,59.1,59.2,12624.0,56.2789,56.3836,56.2789,56.3741,12624.0
2019-10-09 10:05:00,59.22,59.25,59.21,59.21,6000.0,56.3931,56.4217,56.3836,56.3836,6000.0
2019-10-09 10:10:00,59.22,59.25,59.19,59.2,2800.0,56.3931,56.4217,56.3646,56.3741,2800.0
2019-10-09 10:15:00,59.18,59.28,59.18,59.28,16856.0,56.355,56.4503,56.355,56.4503,16856.0
2019-10-09 10:20:00,59.29,59.32,59.22,59.3,22966.0,56.4598,56.4884,56.3931,56.4693,22966.0
2019-10-09 10:25:00,59.3,59.3,59.26,59.27,6680.0,56.4693,56.4693,56.4312,56.4407,6680.0
2019-10-09 10:30:00,59.24,59.3,59.24,59.29,4648.0,56.4122,56.4693,56.4122,56.4598,4648.0
2019-10-09 10:35:00,59.27,59.27,59.23,59.26,2024.0,56.4407,56.4407,56.4026,56.4312,2024.0
2019-10-09 10:40:00,59.24,59.27,59.24,59.27,1422.0,56.4122,56.4407,56.4122,56.4407,1422.0
2019-10-09 10:45:00,59.27,59.31,59.25,59.27,2196.0,56.4407,56.4788,56.4217,56.4407,2196.0
2019-10-09 10:50:00,59.27,59.27,59.23,59.23,1000.0,56.4407,56.4407,56.4026,56.4026,1000.0
2019-10-09 10:55:00,59.21,59.27,59.21,59.27,2024.0,56.3836,56.4407,56.3836,56.4407,2024.0
2019-10-09 11:00:00,59.3,59.3,59.13,59.16,11640.0,56.4693,56.4693,56.3074,56.336,11640.0
2019-10-09 11:05:00,59.17,59.17,59.07,59.1,3200.0,56.3455,56.3455,56.2503,56.2789,3200.0
2019-10-09 11:10:00,59.09,59.09,59.05,59.05,2096.0,56.2693,56.2693,56.2312,56.2312,2096.0
2019-10-09 11:15:00,59.02,59.15,59.02,59.13,6088.0,56.2027,56.3265,56.2027,56.3074,6088.0
2019-10-09 11:20:00,59.1,59.18,59.1,59.14,4130.0,56.2789,56.355,56.2789,56.3169,4130.0
2019-10-09 11:25:00,59.12,59.12,59.1,59.1,3022.0,56.2979,56.2979,56.2789,56.2789,3022.0
2019-10-09 11:30:00,59.1,59.17,59.1,59.17,1048.0,56.2789,56.3455,56.2789,56.3455,1048.0
2019-10-09 11:35:00,59.18,59.23,59.18,59.23,4624.0,56.355,56.4026,56.355,56.4026,4624.0
2019-10-09 11:40:00,59.23,59.24,59.22,59.22,3720.0,56.4026,56.4122,56.3931,56.3931,3720.0
2019-10-09 11:45:00,59.22,59.32,59.22,59.27,9048.0,56.3931,56.4884,56.3931,56.4407,9048.0
2019-10-09 11:50:00,59.31,59.32,59.29,59.29,624.0,56.4788,56.4884,56.4598,56.4598,624.0
2019-10-09 11:55:00,59.27,59.27,59.23,59.25,9352.0,56.4407,56.4407,56.4026,56.4217,9352.0
2019-10-09 12:00:00,59.24,59.29,59.24,59.29,1648.0,56.4122,56.4598,56.4122,56.4598,1648.0
2019-10-09 12:05:00,59.3,59.31,59.3,59.31,3660.0,56.4693,56.4788,56.4693,56.4788,3660.0
2019-10-09 12:10:00,59.31,59.31,59.31,59.31,200.0,56.4788,56.4788,56.4788,56.4788,200.0
2019-10-09 12:15:00,59.34,59.34,59.31,59.31,2424.0,56.5074,56.5074,56.4788,56.4788,2424.0
2019-10-09 12:20:00,59.27,59.31,59.27,59.31,3774.0,56.4407,56.4788,56.4407,56.4788,3774.0
2019-10-09 12:25:00,59.29,59.29,59.25,59.26,2800.0,56.4598,56.4598,56.4217,56.4312,2800.0
2019-10-09 12:30:00,59.28,59.28,59.28,59.28,200.0,56.4503,56.4503,56.4503,56.4503,200.0
2019-10-09 12:35:00,59.38,59.4,59.38,59.38,1048.0,56.5455,56.5645,56.5455,56.5455,1048.0
2019-10-09 12:40:00,59.38,59.43,59.38,59.43,4220.0,56.5455,56.5931,56.5455,56.5931,4220.0
2019-10-09 12:45:00,59.43,59.43,59.38,59.4,7200.0,56.5931,56.5931,56.5455,56.5645,7200.0
2019-10-09 12:50:00,59.41,59.41,59.38,59.39,4000.0,56.5741,56.5741,56.5455,56.555,4000.0
2019-10-09 12:55:00,59.4,59.46,59.4,59.46,4800.0,56.5645,56.6217,56.5645,56.6217,4800.0
2019-10-09 13:00:00,59.47,59.58,59.44,59.44,33280.0,56.6312,56.7359,56.6026,56.6026,33280.0
2019-10-09 13:05:00,59.42,59.44,59.4,59.44,15182.0,56.5836,56.6026,56.5645,56.6026,15182.0
2019-10-09 13:10:00,59.42,59.44,59.38,59.4,6374.0,56.5836,56.6026,56.5455,56.5645,6374.0
2019-10-09 13:15:00,59.4,59.41,59.37,59.38,3026.0,56.5645,56.5741,56.536,56.5455,3026.0
2019-10-09 13:20:00,59.38,59.38,59.36,59.36,7424.0,56.5455,56.5455,56.5264,56.5264,7424.0
2019-10-09 13:25:00,59.38,59.41,59.36,59.38,7800.0,56.5455,56.5741,56.5264,56.5455,7800.0
2019-10-09 13:30:00,59.38,59.45,59.38,59.44,5000.0,56.5455,56.6121,56.5455,56.6026,5000.0
2019-10-09 13:35:00,59.45,59.45,59.44,59.45,2852.0,56.6121,56.6121,56.6026,56.6121,2852.0
2019-10-09 13:40:00,59.45,59.47,59.44,59.45,7782.0,56.6121,56.6312,56.6026,56.6121,7782.0
2019-10-09 13:45:00,59.46,59.48,59.43,59.48,3020.0,56.6217,56.6407,56.5931,56.6407,3020.0
2019-10-09 13:50:00,59.47,59.49,59.47,59.47,3790.0,56.6312,56.6502,56.6312,56.6312,3790.0
2019-10-09 13:55:00,59.45,59.45,59.45,59.45,200.0,56.6121,56.6121,56.6121,56.6121,200.0
2019-10-09 14:00:00,59.45,59.48,59.37,59.37,5764.0,56.6121,56.6407,56.536,56.536,5764.0
2019-10-09 14:05:00,59.42,59.44,59.41,59.44,1400.0,56.5836,56.6026,56.5741,56.6026,1400.0
2019-10-09 14:10:00,59.44,59.48,59.44,59.47,1424.0,56.6026,56.6407,56.6026,56.6312,1424.0
2019-10-09 14:15:00,59.47,59.51,59.46,59.5,5600.0,56.6312,56.6693,56.6217,56.6598,5600.0
2019-10-09 14:20:00,59.54,59.57,59.53,59.53,8448.0,56.6979,56.7264,56.6883,56.6883,8448.0
2019-10-09 14:25:00,59.54,59.54,59.5,59.51,3712.0,56.6979,56.6979,56.6598,56.6693,3712.0
2019-10-09 14:30:00,59.53,59.55,59.52,59.55,1772.0,56.6883,56.7074,56.6788,56.7074,1772.0
2019-10-09 14:35:00,59.55,59.56,59.52,59.56,1400.0,56.7074,56.7169,56.6788,56.7169,1400.0
2019-10-09 14:40:00,59.55,59.55,59.51,59.51,5412.0,56.7074,56.7074,56.6693,56.6693,5412.0
2019-10-09 14:45:00,59.52,59.55,59.52,59.53,7990.0,56.6788,56.7074,56.6788,56.6883,7990.0
2019-10-09 14:50:00,59.51,59.62,59.51,59.62,6560.0,56.6693,56.774,56.6693,56.774,6560.0
2019-10-09 14:55:00,59.62,59.62,59.57,59.58,9400.0,56.774,56.774,56.7264,56.7359,9400.0
2019-10-09 15:00:00,59.57,59.63,59.57,59.6,11876.0,56.7264,56.7836,56.7264,56.755,11876.0
2019-10-09 15:05:00,59.61,59.63,59.6,59.63,4212.0,56.7645,56.7836,56.755,56.7836,4212.0
2019-10-09 15:10:00,59.64,59.65,59.58,59.58,23834.0,56.7931,56.8026,56.7359,56.7359,23834.0
2019-10-09 15:15:00,59.59,59.6,59.59,59.6,10798.0,56.7455,56.755,56.7455,56.755,10798.0
2019-10-09 15:20:00,59.6,59.6,59.55,59.57,17078.0,56.755,56.755,56.7074,56.7264,17078.0
2019-10-09 15:25:00,59.57,59.63,59.57,59.63,19094.0,56.7264,56.7836,56.7264,56.7836,19094.0
2019-10-09 15:30:00,59.63,59.67,59.6,59.61,44478.0,56.7836,56.8216,56.755,56.7645,44478.0
2019-10-09 15:35:00,59.62,59.67,59.62,59.65,28694.0,56.774,56.8216,56.774,56.8026,28694.0
2019-10-09 15:40:00,59.64,59.65,59.38,59.38,84462.0,56.7931,56.8026,56.5455,56.5455,84462.0
2019-10-09 15:45:00,59.37,59.46,59.31,59.32,117204.0,56.536,56.6217,56.4788,56.4884,117204.0
2019-10-09 15:50:00,59.33,59.37,59.32,59.37,145182.0,56.4979,56.536,56.4884,56.536,145182.0
2019-10-09 15:55:00,59.39,59.39,59.26,59.29,151328.0,56.555,56.555,56.4312,56.4598,151328.0
2019-10-10 09:30:00,59.45,59.6,59.45,59.54,55534.0,56.6121,56.755,56.6121,56.6979,55534.0
2019-10-10 09:35:00,59.58,59.63,59.49,59.63,89500.0,56.7359,56.7836,56.6502,56.7836,89500.0
2019-10-10 09:40:00,59.6,59.7,59.58,59.68,16562.0,56.755,56.8502,56.7359,56.8312,16562.0
2019-10-10 09:45:00,59.69,59.85,59.67,59.84,37904.0,56.8407,56.9931,56.8216,56.9835,37904.0
2019-10-10 09:50:00,59.84,60.1,59.83,60.06,148870.0,56.9835,57.2311,56.974,57.193,148870.0
2019-10-10 09:55:00,60.06,60.28,60.06,60.22,48780.0,57.193,57.4025,57.193,57.3454,48780.0
2019-10-10 10:00:00,60.23,60.3,60.19,60.22,54574.0,57.3549,57.4216,57.3168,57.3454,54574.0
2019-10-10 10:05:00,60.23,60.24,60.13,60.15,15296.0,57.3549,57.3644,57.2597,57.2787,15296.0
2019-10-10 10:10:00,60.15,60.22,60.07,60.07,21940.0,57.2787,57.3454,57.2026,57.2026,21940.0
2019-10-10 10:15:00,60.05,60.24,60.05,60.2,25030.0,57.1835,57.3644,57.1835,57.3263,25030.0
2019-10-10 10:20:00,60.2,60.22,60.13,60.15,18218.0,57.3263,57.3454,57.2597,57.2787,18218.0
2019-10-10 10:25:00,60.15,60.19,60.13,60.18,25936.0,57.2787,57.3168,57.2597,57.3073,25936.0
2019-10-10 10:30:00,60.22,60.24,60.17,60.21,22842.0,57.3454,57.3644,57.2978,57.3359,22842.0
2019-10-10 10:35:00,60.23,60.28,60.18,60.24,11210.0,57.3549,57.4025,57.3073,57.3644,11210.0
2019-10-10 10:40:00,60.23,60.24,60.19,60.2,7660.0,57.3549,57.3644,57.3168,57.3263,7660.0
2019-10-10 10:45:00,60.22,60.22,60.16,60.16,14074.0,57.3454,57.3454,57.2883,57.2883,14074.0
2019-10-10 10:50:00,60.16,60.29,60.16,60.29,13652.0,57.2883,57.4121,57.2883,57.4121,13652.0
2019-10-10 10:55:00,60.3,60.35,60.28,60.33,18796.0,57.4216,57.4692,57.4025,57.4501,18796.0
2019-10-10 11:00:00,60.32,60.34,60.28,60.31,16120.0,57.4406,57.4597,57.4025,57.4311,16120.0
2019-10-10 11:05:00,60.32,60.4,60.32,60.33,34120.0,57.4406,57.5168,57.4406,57.4501,34120.0
2019-10-10 11:10:00,60.33,60.4,60.32,60.38,33038.0,57.4501,57.5168,57.4406,57.4978,33038.0
2019-10-10 11:15:00,60.4,60.42,60.38,60.4,8552.0,57.5168,57.5358,57.4978,57.5168,8552.0
2019-10-10 11:20:00,60.4,60.41,60.35,60.36,25594.0,57.5168,57.5263,57.4692,57.4787,25594.0
2019-10-10 11:25:00,60.35,60.35,60.31,60.33,14372.0,57.4692,57.4692,57.4311,57.4501,14372.0
2019-10-10 11:30:00,60.33,60.38,60.32,60.35,7694.0,57.4501,57.4978,57.4406,57.4692,7694.0
2019-10-10 11:35:00,60.36,60.37,60.31,60.34,11438.0,57.4787,57.4882,57.4311,57.4597,11438.0
2019-10-10 11:40:00,60.33,60.33,60.28,60.29,9472.0,57.4501,57.4501,57.4025,57.4121,9472.0
2019-10-10 11:45:00,60.29,60.32,60.27,60.31,24424.0,57.4121,57.4406,57.393,57.4311,24424.0
2019-10-10 11:50:00,60.3,60.32,60.27,60.3,26380.0,57.4216,57.4406,57.393,57.4216,26380.0
2019-10-10 11:55:00,60.3,60.33,60.29,60.29,13224.0,57.4216,57.4501,57.4121,57.4121,13224.0
2019-10-10 12:00:00,60.3,60.32,60.27,60.31,10030.0,57.4216,57.4406,57.393,57.4311,10030.0
2019-10-10 12:05:00,60.3,60.32,60.22,60.22,17472.0,57.4216,57.4406,57.3454,57.3454,17472.0
2019-10-10 12:10:00,60.21,60.24,60.18,60.18,22556.0,57.3359,57.3644,57.3073,57.3073,22556.0
2019-10-10 12:15:00,60.19,60.19,60.13,60.13,14244.0,57.3168,57.3168,57.2597,57.2597,14244.0
2019-10-10 12:20:00,60.11,60.11,60.05,60.07,35686.0,57.2406,57.2406,57.1835,57.2026,35686.0
2019-10-10 12:25:00,60.06,60.07,59.99,59.99,11844.0,57.193,57.2026,57.1264,57.1264,11844.0
2019-10-10 12:30:00,59.98,60.0,59.87,59.88,23284.0,57.1168,57.1359,57.0121,57.0216,23284.0
2019-10-10 12:35:00,59.91,59.94,59.9,59.9,14148.0,57.0502,57.0788,57.0407,57.0407,14148.0
2019-10-10 12:40:00,59.9,59.97,59.9,59.97,5194.0,57.0407,57.1073,57.0407,57.1073,5194.0
2019-10-10 12:45:00,59.98,60.0,59.98,60.0,5400.0,57.1168,57.1359,57.1168,57.1359,5400.0
2019-10-10 12:50:00,60.01,60.01,59.94,59.96,14896.0,57.1454,57.1454,57.0788,57.0978,14896.0
2019-10-10 12:55:00,59.97,60.01,59.94,59.99,16090.0,57.1073,57.1454,57.0788,57.1264,16090.0
2019-10-10 13:00:00,60.01,60.01,59.96,59.97,4600.0,57.1454,57.1454,57.0978,57.1073,4600.0
2019-10-10 13:05:00,59.97,59.99,59.97,59.97,8568.0,57.1073,57.1264,57.1073,57.1073,8568.0
2019-10-10 13:10:00,59.97,59.99,59.94,59.94,4200.0,57.1073,57.1264,57.0788,57.0788,4200.0
2019-10-10 13:15:00,59.92,59.92,59.87,59.88,28724.0,57.0597,57.0597,57.0121,57.0216,28724.0
2019-10-10 13:20:00,59.89,59.92,59.89,59.9,4824.0,57.0311,57.0597,57.0311,57.0407,4824.0
2019-10-10 13:25:00,59.9,59.92,59.88,59.88,16186.0,57.0407,57.0597,57.0216,57.0216,16186.0
2019-10-10 13:30:00,59.85,59.85,59.72,59.74,55182.0,56.9931,56.9931,56.8693,56.8883,55182.0
2019-10-10 13:35:00,59.77,59.79,59.77,59.79,7000.0,56.9169,56.9359,56.9169,56.9359,7000.0
2019-10-10 13:40:00,59.83,59.83,59.81,59.83,4326.0,56.974,56.974,56.955,56.974,4326.0
2019-10-10 13:45:00,59.83,59.84,59.82,59.83,11454.0,56.974,56.9835,56.9645,56.974,11454.0
2019-10-10 13:50:00,59.83,59.84,59.83,59.83,8320.0,56.974,56.9835,56.974,56.974,8320.0
2019-10-10 13:55:00,59.83,59.93,59.82,59.88,22006.0,56.974,57.0692,56.9645,57.0216,22006.0
2019-10-10 14:00:00,59.88,59.89,59.87,59.88,14472.0,57.0216,57.0311,57.0121,57.0216,14472.0
2019-10-10 14:05:00,59.91,59.93,59.49,59.58,45388.0,57.0502,57.0692,56.6502,56.7359,45388.0
2019-10-10 14:10:00,59.61,59.76,59.61,59.74,18350.0,56.7645,56.9073,56.7645,56.8883,18350.0
2019-10-10 14:15:00,59.77,59.81,59.74,59.78,5216.0,56.9169,56.955,56.8883,56.9264,5216.0
2019-10-10 14:20:00,59.79,59.82,59.77,59.77,5560.0,56.9359,56.9645,56.9169,56.9169,5560.0
2019-10-10 14:25:00,59.73,59.78,59.73,59.78,5560.0,56.8788,56.9264,56.8788,56.9264,5560.0
2019-10-10 14:30:00,59.81,59.84,59.81,59.81,5788.0,56.955,56.9835,56.955,56.955,5788.0
2019-10-10 14:35:00,59.84,59.84,59.81,59.83,18368.0,56.9835,56.9835,56.955,56.974,18368.0
2019-10-10 14:40:00,59.81,59.81,59.74,59.76,8368.0,56.955,56.955,56.8883,56.9073,8368.0
2019-10-10 14:45:00,59.75,59.78,59.74,59.77,3520.0,56.8978,56.9264,56.8883,56.9169,3520.0
2019-10-10 14:50:00,59.79,59.81,59.72,59.76,7232.0,56.9359,56.955,56.8693,56.9073,7232.0
2019-10-10 14:55:00,59.77,59.79,59.77,59.79,3024.0,56.9169,56.9359,56.9169,56.9359,3024.0
2019-10-10 15:00:00,59.78,59.79,59.77,59.77,12906.0,56.9264,56.9359,56.9169,56.9169,12906.0
2019-10-10 15:05:00,59.77,59.8,59.76,59.77,10248.0,56.9169,56.9454,56.9073,56.9169,10248.0
2019-10-10 15:10:00,59.75,59.81,59.74,59.81,11648.0,56.8978,56.955,56.8883,56.955,11648.0
2019-10-10 15:15:00,59.82,59.82,59.77,59.81,10324.0,56.9645,56.9645,56.9169,56.955,10324.0
2019-10-10 15:20:00,59.81,59.85,59.8,59.85,14394.0,56.955,56.9931,56.9454,56.9931,14394.0
2019-10-10 15:25:00,59.85,59.88,59.85,59.87,10448.0,56.9931,57.0216,56.9931,57.0121,10448.0
2019-10-10 15:30:00,59.9,59.91,59.85,59.85,21372.0,57.0407,57.0502,56.9931,56.9931,21372.0
2019-10-10 15:35:00,59.87,59.87,59.82,59.83,11248.0,57.0121,57.0121,56.9645,56.974,11248.0
2019-10-10 15:40:00,59.83,59.84,59.78,59.83,36604.0,56.974,56.9835,56.9264,56.974,36604.0
2019-10-10 15:45:00,59.81,59.9,59.81,59.89,30108.0,56.955,57.0407,56.955,57.0311,30108.0
2019-10-10 15:50:00,59.91,59.93,59.85,59.87,60262.0,57.0502,57.0692,56.9931,57.0121,60262.0
2019-10-10 15:55:00,59.86,59.87,59.79,59.85,116052.0,57.0026,57.0121,56.9359,56.9931,116052.0
2019-10-11 09:30:00,61.05,61.13,60.96,61.13,97818.0,58.1358,58.212,58.0501,58.212,97818.0
2019-10-11 09:35:00,61.12,61.23,61.1,61.14,45644.0,58.2024,58.3072,58.1834,58.2215,45644.0
2019-10-11 09:40:00,61.15,61.2,61.1,61.19,66668.0,58.231,58.2786,58.1834,58.2691,66668.0
2019-10-11 09:45:00,61.2,61.36,61.19,61.27,129430.0,58.2786,58.431,58.2691,58.3453,129430.0
2019-10-11 09:50:00,61.29,61.4,61.28,61.4,55588.0,58.3643,58.4691,58.3548,58.4691,55588.0
2019-10-11 09:55:00,61.4,61.42,61.34,61.35,63378.0,58.4691,58.4881,58.4119,58.4215,63378.0
2019-10-11 10:00:00,61.36,61.43,61.31,61.38,47364.0,58.431,58.4976,58.3834,58.45,47364.0
2019-10-11 10:05:00,61.38,61.4,61.34,61.38,25044.0,58.45,58.4691,58.4119,58.45,25044.0
2019-10-11 10:10:00,61.37,61.38,61.31,61.35,15548.0,58.4405,58.45,58.3834,58.4215,15548.0
2019-10-11 10:15:00,61.36,61.37,61.26,61.3,42814.0,58.431,58.4405,58.3357,58.3738,42814.0
2019-10-11 10:20:00,61.3,61.32,61.26,61.31,46958.0,58.3738,58.3929,58.3357,58.3834,46958.0
2019-10-11 10:25:00,61.32,61.39,61.3,61.39,31844.0,58.3929,58.4595,58.3738,58.4595,31844.0
2019-10-11 10:30:00,61.39,61.46,61.37,61.4,12908.0,58.4595,58.5262,58.4405,58.4691,12908.0
2019-10-11 10:35:00,61.38,61.39,61.31,61.31,21830.0,58.45,58.4595,58.3834,58.3834,21830.0
2019-10-11 10:40:00,61.31,61.39,61.29,61.36,24670.0,58.3834,58.4595,58.3643,58.431,24670.0
2019-10-11 10:45:00,61.36,61.4,61.35,61.4,3776.0,58.431,58.4691,58.4215,58.4691,3776.0
2019-10-11 10:50:00,61.39,61.45,61.39,61.43,8252.0,58.4595,58.5167,58.4595,58.4976,8252.0
2019-10-11 10:55:00,61.44,61.44,61.39,61.39,15872.0,58.5072,58.5072,58.4595,58.4595,15872.0
2019-10-11 11:00:00,61.4,61.45,61.4,61.41,44540.0,58.4691,58.5167,58.4691,58.4786,44540.0
2019-10-11 11:05:00,61.41,61.45,61.39,61.43,51956.0,58.4786,58.5167,58.4595,58.4976,51956.0
2019-10-11 11:10:00,61.44,61.45,61.4,61.43,27016.0,58.5072,58.5167,58.4691,58.4976,27016.0
2019-10-11 11:15:00,61.43,61.48,61.42,61.48,12370.0,58.4976,58.5452,58.4881,58.5452,12370.0
2019-10-11 11:20:00,61.47,61.5,61.43,61.45,29482.0,58.5357,58.5643,58.4976,58.5167,29482.0
2019-10-11 11:25:00,61.46,61.49,61.46,61.49,12314.0,58.5262,58.5548,58.5262,58.5548,12314.0
2019-10-11 11:30:00,61.5,61.59,61.48,61.56,37352.0,58.5643,58.65,58.5452,58.6214,37352.0
2019-10-11 11:35:00,61.56,61.56,61.49,61.49,14118.0,58.6214,58.6214,58.5548,58.5548,14118.0
2019-10-11 11:40:00,61.49,61.49,61.38,61.38,32888.0,58.5548,58.5548,58.45,58.45,32888.0
2019-10-11 11:45:00,61.38,61.52,61.31,61.38,78732.0,58.45,58.5833,58.3834,58.45,78732.0
2019-10-11 11:50:00,61.38,61.38,61.27,61.27,31918.0,58.45,58.45,58.3453,58.3453,31918.0
2019-10-11 11:55:00,61.27,61.33,61.27,61.32,39290.0,58.3453,58.4024,58.3453,58.3929,39290.0
2019-10-11 12:00:00,61.33,61.35,61.18,61.24,44168.0,58.4024,58.4215,58.2596,58.3167,44168.0
2019-10-11 12:05:00,61.23,61.27,61.23,61.24,12312.0,58.3072,58.3453,58.3072,58.3167,12312.0
2019-10-11 12:10:00,61.24,61.29,61.23,61.25,17872.0,58.3167,58.3643,58.3072,58.3262,17872.0
2019-10-11 12:15:00,61.26,61.26,61.18,61.26,23802.0,58.3357,58.3357,58.2596,58.3357,23802.0
2019-10-11 12:20:00,61.26,61.32,61.25,61.31,11096.0,58.3357,58.3929,58.3262,58.3834,11096.0
2019-10-11 12:25:00,61.33,61.35,61.32,61.34,21400.0,58.4024,58.4215,58.3929,58.4119,21400.0
2019-10-11 12:30:00,61.34,61.34,60.91,61.22,80578.0,58.4119,58.4119,58.0025,58.2977,80578.0
2019-10-11 12:35:00,61.22,61.29,61.22,61.25,13310.0,58.2977,58.3643,58.2977,58.3262,13310.0
2019-10-11 12:40:00,61.26,61.28,61.21,61.26,10824.0,58.3357,58.3548,58.2881,58.3357,10824.0
2019-10-11 12:45:00,61.28,61.33,61.28,61.31,10124.0,58.3548,58.4024,58.3548,58.3834,10124.0
2019-10-11 12:50:00,61.33,61.44,61.33,61.39,27658.0,58.4024,58.5072,58.4024,58.4595,27658.0
2019-10-11 12:55:00,61.39,61.43,61.39,61.43,6232.0,58.4595,58.4976,58.4595,58.4976,6232.0
2019-10-11 13:00:00,61.44,61.47,61.43,61.44,7384.0,58.5072,58.5357,58.4976,58.5072,7384.0
2019-10-11 13:05:00,61.43,61.46,61.41,61.41,16634.0,58.4976,58.5262,58.4786,58.4786,16634.0
2019-10-11 13:10:00,61.44,61.46,61.38,61.38,14862.0,58.5072,58.5262,58.45,58.45,14862.0
2019-10-11 13:15:00,61.39,61.45,61.39,61.44,8024.0,58.4595,58.5167,58.4595,58.5072,8024.0
2019-10-11 13:20:00,61.41,61.44,61.41,61.43,1400.0,58.4786,58.5072,58.4786,58.4976,1400.0
2019-10-11 13:25:00,61.44,61.71,61.44,61.58,183206.0,58.5072,58.7643,58.5072,58.6405,183206.0
2019-10-11 13:30:00,61.6,61.63,61.51,61.58,55264.0,58.6595,58.6881,58.5738,58.6405,55264.0
2019-10-11 13:35:00,61.6,61.6,61.54,61.55,25672.0,58.6595,58.6595,58.6024,58.6119,25672.0
2019-10-11 13:40:00,61.57,61.67,61.57,61.67,16012.0,58.6309,58.7262,58.6309,58.7262,16012.0
2019-10-11 13:45:00,61.67,61.68,61.64,61.67,22030.0,58.7262,58.7357,58.6976,58.7262,22030.0
2019-10-11 13:50:00,61.67,61.69,61.66,61.69,25900.0,58.7262,58.7452,58.7167,58.7452,25900.0
2019-10-11 13:55:00,61.7,61.74,61.68,61.7,19448.0,58.7547,58.7928,58.7357,58.7547,19448.0
2019-10-11 14:00:00,61.69,61.7,61.66,61.67,29080.0,58.7452,58.7547,58.7167,58.7262,29080.0
2019-10-11 14:05:00,61.67,61.69,61.66,61.67,4600.0,58.7262,58.7452,58.7167,58.7262,4600.0
2019-10-11 14:10:00,61.66,61.66,61.59,61.6,9062.0,58.7167,58.7167,58.65,58.6595,9062.0
2019-10-11 14:15:00,61.65,61.66,61.63,61.64,5140.0,58.7071,58.7167,58.6881,58.6976,5140.0
2019-10-11 14:20:00,61.68,61.69,61.66,61.69,2600.0,58.7357,58.7452,58.7167,58.7452,2600.0
2019-10-11 14:25:00,61.69,61.74,61.68,61.73,11114.0,58.7452,58.7928,58.7357,58.7833,11114.0
2019-10-11 14:30:00,61.74,61.79,61.74,61.78,2664.0,58.7928,58.8404,58.7928,58.8309,2664.0
2019-10-11 14:35:00,61.79,61.79,61.73,61.77,16246.0,58.8404,58.8404,58.7833,58.8214,16246.0
2019-10-11 14:40:00,61.77,61.81,61.77,61.8,13348.0,58.8214,58.8595,58.8214,58.85,13348.0
2019-10-11 14:45:00,61.8,61.82,61.77,61.79,10258.0,58.85,58.869,58.8214,58.8404,10258.0
2019-10-11 14:50:00,61.78,61.8,61.74,61.74,8686.0,58.8309,58.85,58.7928,58.7928,8686.0
2019-10-11 14:55:00,61.74,61.74,61.68,61.7,18340.0,58.7928,58.7928,58.7357,58.7547,18340.0
2019-10-11 15:00:00,61.7,61.7,61.6,61.6,13054.0,58.7547,58.7547,58.6595,58.6595,13054.0
2019-10-11 15:05:00,61.62,61.71,61.61,61.7,22834.0,58.6786,58.7643,58.669,58.7547,22834.0
2019-10-11 15:10:00,61.69,61.73,61.67,61.73,26354.0,58.7452,58.7833,58.7262,58.7833,26354.0
2019-10-11 15:15:00,61.74,61.75,61.72,61.73,33668.0,58.7928,58.8024,58.7738,58.7833,33668.0
2019-10-11 15:20:00,61.74,61.79,61.72,61.74,93366.0,58.7928,58.8404,58.7738,58.7928,93366.0
2019-10-11 15:25:00,61.74,61.75,61.72,61.73,52106.0,58.7928,58.8024,58.7738,58.7833,52106.0
2019-10-11 15:30:00,61.74,61.74,61.6,61.74,83898.0,58.7928,58.7928,58.6595,58.7928,83898.0
2019-10-11 15:35:00,61.74,61.93,61.65,61.93,188420.0,58.7928,58.9738,58.7071,58.9738,188420.0
2019-10-11 15:40:00,61.93,61.94,61.6,61.6,206254.0,58.9738,58.9833,58.6595,58.6595,206254.0
2019-10-11 15:45:00,61.6,61.6,61.37,61.46,192698.0,58.6595,58.6595,58.4405,58.5262,192698.0
2019-10-11 15:50:00,61.45,61.51,61.35,61.37,245118.0,58.5167,58.5738,58.4215,58.4405,245118.0
2019-10-11 15:55:00,61.35,61.39,61.19,61.21,397390.0,58.4215,58.4595,58.2691,58.2881,397390.0
2019-10-14 09:30:00,61.15,61.34,61.1,61.13,60142.0,58.231,58.4119,58.1834,58.212,60142.0
2019-10-14 09:35:00,61.12,61.12,61.04,61.04,16050.0,58.2024,58.2024,58.1262,58.1262,16050.0
2019-10-14 09:40:00,61.04,61.18,61.04,61.15,25374.0,58.1262,58.2596,58.1262,58.231,25374.0
2019-10-14 09:45:00,61.18,61.23,61.17,61.22,14798.0,58.2596,58.3072,58.25,58.2977,14798.0
2019-10-14 09:50:00,61.24,61.24,61.12,61.14,6976.0,58.3167,58.3167,58.2024,58.2215,6976.0
2019-10-14 09:55:00,61.12,61.21,61.12,61.18,21024.0,58.2024,58.2881,58.2024,58.2596,21024.0
2019-10-14 10:00:00,61.16,61.2,61.16,61.19,5800.0,58.2405,58.2786,58.2405,58.2691,5800.0
2019-10-14 10:05:00,61.19,61.27,61.19,61.27,15846.0,58.2691,58.3453,58.2691,58.3453,15846.0
2019-10-14 10:10:00,61.24,61.27,61.14,61.14,9500.0,58.3167,58.3453,58.2215,58.2215,9500.0
2019-10-14 10:15:00,61.14,61.16,61.1,61.1,13058.0,58.2215,58.2405,58.1834,58.1834,13058.0
2019-10-14 10:20:00,61.09,61.14,61.09,61.09,7204.0,58.1739,58.2215,58.1739,58.1739,7204.0
2019-10-14 10:25:00,61.07,61.09,61.05,61.07,37328.0,58.1548,58.1739,58.1358,58.1548,37328.0
2019-10-14 10:30:00,61.08,61.16,61.08,61.15,7772.0,58.1643,58.2405,58.1643,58.231,7772.0
2019-10-14 10:35:00,61.19,61.24,61.16,61.24,22688.0,58.2691,58.3167,58.2405,58.3167,22688.0
2019-10-14 10:40:00,61.23,61.26,61.2,61.26,10168.0,58.3072,58.3357,58.2786,58.3357,10168.0
2019-10-14 10:45:00,61.26,61.27,61.24,61.24,18000.0,58.3357,58.3453,58.3167,58.3167,18000.0
2019-10-14 10:50:00,61.27,61.29,61.24,61.24,8866.0,58.3453,58.3643,58.3167,58.3167,8866.0
2019-10-14 10:55:00,61.24,61.27,61.24,61.27,7500.0,58.3167,58.3453,58.3167,58.3453,7500.0
2019-10-14 11:00:00,61.3,61.3,61.16,61.18,11098.0,58.3738,58.3738,58.2405,58.2596,11098.0
2019-10-14 11:05:00,61.18,61.24,61.16,61.23,7208.0,58.2596,58.3167,58.2405,58.3072,7208.0
2019-10-14 11:10:00,61.24,61.24,61.18,61.2,6430.0,58.3167,58.3167,58.2596,58.2786,6430.0
2019-10-14 11:15:00,61.22,61.24,61.22,61.22,2400.0,58.2977,58.3167,58.2977,58.2977,2400.0
2019-10-14 11:20:00,61.19,61.22,61.18,61.21,3600.0,58.2691,58.2977,58.2596,58.2881,3600.0
2019-10-14 11:25:00,61.21,61.21,61.13,61.13,5864.0,58.2881,58.2881,58.212,58.212,5864.0
2019-10-14 11:30:00,61.12,61.18,61.12,61.18,2824.0,58.2024,58.2596,58.2024,58.2596,2824.0
2019-10-14 11:35:00,61.19,61.27,61.19,61.27,3424.0,58.2691,58.3453,58.2691,58.3453,3424.0
2019-10-14 11:40:00,61.27,61.28,61.24,61.24,4000.0,58.3453,58.3548,58.3167,58.3167,4000.0
2019-10-14 11:45:00,61.23,61.27,61.23,61.27,15376.0,58.3072,58.3453,58.3072,58.3453,15376.0
2019-10-14 11:50:00,61.27,61.3,61.25,61.29,12168.0,58.3453,58.3738,58.3262,58.3643,12168.0
2019-10-14 11:55:00,61.29,61.29,61.26,61.27,12112.0,58.3643,58.3643,58.3357,58.3453,12112.0
2019-10-14 12:00:00,61.27,61.29,61.22,61.22,7272.0,58.3453,58.3643,58.2977,58.2977,7272.0
2019-10-14 12:05:00,61.21,61.27,61.21,61.27,8344.0,58.2881,58.3453,58.2881,58.3453,8344.0
2019-10-14 12:10:00,61.27,61.27,61.26,61.27,2000.0,58.3453,58.3453,58.3357,58.3453,2000.0
2019-10-14 12:15:00,61.28,61.29,61.27,61.27,4600.0,58.3548,58.3643,58.3453,58.3453,4600.0
2019-10-14 12:20:00,61.27,61.27,61.22,61.24,6024.0,58.3453,58.3453,58.2977,58.3167,6024.0
2019-10-14 12:25:00,61.24,61.24,61.2,61.2,3848.0,58.3167,58.3167,58.2786,58.2786,3848.0
2019-10-14 12:30:00,61.17,61.19,61.17,61.18,1402.0,58.25,58.2691,58.25,58.2596,1402.0
2019-10-14 12:35:00,61.17,61.22,61.17,61.18,8164.0,58.25,58.2977,58.25,58.2596,8164.0
2019-10-14 12:40:00,61.18,61.2,61.17,61.19,2048.0,58.2596,58.2786,58.25,58.2691,2048.0
2019-10-14 12:45:00,61.18,61.22,61.18,61.2,5758.0,58.2596,58.2977,58.2596,58.2786,5758.0
2019-10-14 12:50:00,61.17,61.18,61.17,61.18,400.0,58.25,58.2596,58.25,58.2596,400.0
2019-10-14 12:55:00,61.18,61.21,61.17,61.21,12048.0,58.2596,58.2881,58.25,58.2881,12048.0
2019-10-14 13:00:00,61.19,61.2,61.19,61.2,1000.0,58.2691,58.2786,58.2691,58.2786,1000.0
2019-10-14 13:05:00,61.19,61.26,61.19,61.26,2990.0,58.2691,58.3357,58.2691,58.3357,2990.0
2019-10-14 13:10:00,61.24,61.24,61.21,61.22,1600.0,58.3167,58.3167,58.2881,58.2977,1600.0
2019-10-14 13:15:00,61.22,61.22,61.21,61.21,400.0,58.2977,58.2977,58.2881,58.2881,400.0
2019-10-14 13:20:00,61.18,61.18,61.15,61.15,1976.0,58.2596,58.2596,58.231,58.231,1976.0
2019-10-14 13:25:00,61.15,61.18,61.15,61.18,4330.0,58.231,58.2596,58.231,58.2596,4330.0
2019-10-14 13:30:00,61.19,61.19,61.18,61.18,2424.0,58.2691,58.2691,58.2596,58.2596,2424.0
2019-10-14 13:35:00,61.19,61.2,61.17,61.2,2000.0,58.2691,58.2786,58.25,58.2786,2000.0
2019-10-14 13:40:00,61.21,61.24,61.2,61.23,1400.0,58.2881,58.3167,58.2786,58.3072,1400.0
2019-10-14 13:45:00,61.22,61.24,61.22,61.24,1800.0,58.2977,58.3167,58.2977,58.3167,1800.0
2019-10-14 13:50:00,61.24,61.24,61.21,61.23,4720.0,58.3167,58.3167,58.2881,58.3072,4720.0
2019-10-14 13:55:00,61.23,61.24,61.23,61.24,600.0,58.3072,58.3167,58.3072,58.3167,600.0
2019-10-14 14:00:00,61.27,61.29,61.26,61.27,3220.0,58.3453,58.3643,58.3357,58.3453,3220.0
2019-10-14 14:05:00,61.27,61.29,61.27,61.27,9800.0,58.3453,58.3643,58.3453,58.3453,9800.0
2019-10-14 14:10:00,61.29,61.35,61.29,61.35,11872.0,58.3643,58.4215,58.3643,58.4215,11872.0
2019-10-14 14:15:00,61.36,61.36,61.32,61.34,5024.0,58.431,58.431,58.3929,58.4119,5024.0
2019-10-14 14:20:00,61.33,61.34,61.32,61.33,3386.0,58.4024,58.4119,58.3929,58.4024,3386.0
2019-10-14 14:25:00,61.33,61.33,61.3,61.31,7700.0,58.4024,58.4024,58.3738,58.3834,7700.0
2019-10-14 14:30:00,61.31,61.33,61.31,61.33,9992.0,58.3834,58.4024,58.3834,58.4024,9992.0
2019-10-14 14:35:00,61.32,61.33,61.3,61.3,6272.0,58.3929,58.4024,58.3738,58.3738,6272.0
2019-10-14 14:40:00,61.29,61.31,61.29,61.3,5944.0,58.3643,58.3834,58.3643,58.3738,5944.0
2019-10-14 14:45:00,61.3,61.3,61.27,61.29,4424.0,58.3738,58.3738,58.3453,58.3643,4424.0
2019-10-14 14:50:00,61.3,61.32,61.29,61.31,5368.0,58.3738,58.3929,58.3643,58.3834,5368.0
2019-10-14 14:55:00,61.31,61.33,61.31,61.32,7600.0,58.3834,58.4024,58.3834,58.3929,7600.0
2019-10-14 15:00:00,61.32,61.34,61.31,61.31,5434.0,58.3929,58.4119,58.3834,58.3834,5434.0
2019-10-14 15:05:00,61.32,61.34,61.32,61.34,5200.0,58.3929,58.4119,58.3929,58.4119,5200.0
2019-10-14 15:10:00,61.33,61.35,61.33,61.35,4928.0,58.4024,58.4215,58.4024,58.4215,4928.0
2019-10-14 15:15:00,61.35,61.39,61.35,61.38,8194.0,58.4215,58.4595,58.4215,58.45,8194.0
2019-10-14 15:20:00,61.38,61.41,61.38,61.41,8600.0,58.45,58.4786,58.45,58.4786,8600.0
2019-10-14 15:25:00,61.41,61.44,61.4,61.4,7598.0,58.4786,58.5072,58.4691,58.4691,7598.0
2019-10-14 15:30:00,61.41,61.41,61.33,61.35,8976.0,58.4786,58.4786,58.4024,58.4215,8976.0
2019-10-14 15:35:00,61.35,61.39,61.35,61.38,19112.0,58.4215,58.4595,58.4215,58.45,19112.0
2019-10-14 15:40:00,61.38,61.38,61.33,61.34,28474.0,58.45,58.45,58.4024,58.4119,28474.0
2019-10-14 15:45:00,61.34,61.35,61.32,61.33,35080.0,58.4119,58.4215,58.3929,58.4024,35080.0
2019-10-14 15:50:00,61.34,61.36,61.32,61.36,56748.0,58.4119,58.431,58.3929,58.431,56748.0
2019-10-14 15:55:00,61.36,61.36,61.3,61.31,81450.0,58.431,58.431,58.3738,58.3834,81450.0
2019-10-15 09:30:00,61.59,61.84,61.59,61.77,68644.0,58.65,58.8881,58.65,58.8214,68644.0
2019-10-15 09:35:00,61.79,61.81,61.72,61.74,62506.0,58.8404,58.8595,58.7738,58.7928,62506.0
2019-10-15 09:40:00,61.73,61.76,61.68,61.7,119046.0,58.7833,58.8119,58.7357,58.7547,119046.0
2019-10-15 09:45:00,61.69,61.69,61.59,61.62,27132.0,58.7452,58.7452,58.65,58.6786,27132.0
2019-10-15 09:50:00,61.63,61.72,61.63,61.67,17746.0,58.6881,58.7738,58.6881,58.7262,17746.0
2019-10-15 09:55:00,61.67,61.7,61.64,61.7,11670.0,58.7262,58.7547,58.6976,58.7547,11670.0
2019-10-15 10:00:00,61.7,61.76,61.7,61.74,17304.0,58.7547,58.8119,58.7547,58.7928,17304.0
2019-10-15 10:05:00,61.75,61.8,61.72,61.78,21694.0,58.8024,58.85,58.7738,58.8309,21694.0
2019-10-15 10:10:00,61.77,61.96,61.77,61.95,78486.0,58.8214,59.0023,58.8214,58.9928,78486.0
2019-10-15 10:15:00,61.95,62.01,61.95,61.99,35066.0,58.9928,59.0499,58.9928,59.0309,35066.0
2019-10-15 10:20:00,62.0,62.05,62.0,62.05,20864.0,59.0404,59.088,59.0404,59.088,20864.0
2019-10-15 10:25:00,62.05,62.24,62.05,62.22,42780.0,59.088,59.269,59.088,59.2499,42780.0
2019-10-15 10:30:00,62.21,62.27,62.19,62.24,21334.0,59.2404,59.2975,59.2214,59.269,21334.0
2019-10-15 10:35:00,62.25,62.39,62.24,62.37,56086.0,59.2785,59.4118,59.269,59.3928,56086.0
2019-10-15 10:40:00,62.42,62.51,62.42,62.44,22324.0,59.4404,59.5261,59.4404,59.4594,22324.0
2019-10-15 10:45:00,62.45,62.5,62.45,62.46,6600.0,59.4689,59.5166,59.4689,59.4785,6600.0
2019-10-15 10:50:00,62.48,62.53,62.48,62.52,16496.0,59.4975,59.5451,59.4975,59.5356,16496.0
2019-10-15 10:55:00,62.5,62.55,62.5,62.55,27362.0,59.5166,59.5642,59.5166,59.5642,27362.0
2019-10-15 11:00:00,62.55,62.58,62.51,62.52,25112.0,59.5642,59.5927,59.5261,59.5356,25112.0
2019-10-15 11:05:00,62.53,62.56,62.5,62.55,14792.0,59.5451,59.5737,59.5166,59.5642,14792.0
2019-10-15 11:10:00,62.53,62.54,62.5,62.51,14186.0,59.5451,59.5546,59.5166,59.5261,14186.0
2019-10-15 11:15:00,62.52,62.54,62.49,62.49,20366.0,59.5356,59.5546,59.507,59.507,20366.0
2019-10-15 11:20:00,62.49,62.49,62.38,62.41,15648.0,59.507,59.507,59.4023,59.4309,15648.0
2019-10-15 11:25:00,62.43,62.49,62.43,62.48,7824.0,59.4499,59.507,59.4499,59.4975,7824.0
2019-10-15 11:30:00,62.5,62.5,62.48,62.49,4600.0,59.5166,59.5166,59.4975,59.507,4600.0
2019-10-15 11:35:00,62.45,62.46,62.37,62.37,17162.0,59.4689,59.4785,59.3928,59.3928,17162.0
2019-10-15 11:40:00,62.4,62.45,62.4,62.45,4400.0,59.4213,59.4689,59.4213,59.4689,4400.0
2019-10-15 11:45:00,62.45,62.52,62.44,62.51,11166.0,59.4689,59.5356,59.4594,59.5261,11166.0
2019-10-15 11:50:00,62.5,62.51,62.48,62.51,2382.0,59.5166,59.5261,59.4975,59.5261,2382.0
2019-10-15 11:55:00,62.49,62.54,62.49,62.54,23762.0,59.507,59.5546,59.507,59.5546,23762.0
2019-10-15 12:00:00,62.56,62.62,62.56,62.59,13020.0,59.5737,59.6308,59.5737,59.6023,13020.0
2019-10-15 12:05:00,62.6,62.62,62.59,62.59,3000.0,59.6118,59.6308,59.6023,59.6023,3000.0
2019-10-15 12:10:00,62.57,62.6,62.57,62.6,2624.0,59.5832,59.6118,59.5832,59.6118,2624.0
2019-10-15 12:15:00,62.61,62.64,62.59,62.59,7648.0,59.6213,59.6499,59.6023,59.6023,7648.0
2019-10-15 12:20:00,62.57,62.59,62.54,62.54,7210.0,59.5832,59.6023,59.5546,59.5546,7210.0
2019-10-15 12:25:00,62.54,62.54,62.46,62.46,19078.0,59.5546,59.5546,59.4785,59.4785,19078.0
2019-10-15 12:30:00,62.46,62.51,62.46,62.49,15632.0,59.4785,59.5261,59.4785,59.507,15632.0
2019-10-15 12:35:00,62.52,62.53,62.49,62.52,3824.0,59.5356,59.5451,59.507,59.5356,3824.0
2019-10-15 12:40:00,62.54,62.54,62.48,62.48,11136.0,59.5546,59.5546,59.4975,59.4975,11136.0
2019-10-15 12:45:00,62.48,62.49,62.47,62.48,3400.0,59.4975,59.507,59.488,59.4975,3400.0
2019-10-15 12:50:00,62.49,62.55,62.47,62.55,3306.0,59.507,59.5642,59.488,59.5642,3306.0
2019-10-15 12:55:00,62.54,62.58,62.54,62.55,6482.0,59.5546,59.5927,59.5546,59.5642,6482.0
2019-10-15 13:00:00,62.59,62.6,62.57,62.58,8148.0,59.6023,59.6118,59.5832,59.5927,8148.0
2019-10-15 13:05:00,62.59,62.6,62.58,62.58,10264.0,59.6023,59.6118,59.5927,59.5927,10264.0
2019-10-15 13:10:00,62.59,62.6,62.58,62.58,5176.0,59.6023,59.6118,59.5927,59.5927,5176.0
2019-10-15 13:15:00,62.58,62.61,62.58,62.59,5624.0,59.5927,59.6213,59.5927,59.6023,5624.0
2019-10-15 13:20:00,62.6,62.62,62.54,62.54,6948.0,59.6118,59.6308,59.5546,59.5546,6948.0
2019-10-15 13:25:00,62.55,62.6,62.55,62.6,6200.0,59.5642,59.6118,59.5642,59.6118,6200.0
2019-10-15 13:30:00,62.62,62.63,62.59,62.6,5172.0,59.6308,59.6403,59.6023,59.6118,5172.0
2019-10-15 13:35:00,62.6,62.63,62.6,62.63,4178.0,59.6118,59.6403,59.6118,59.6403,4178.0
2019-10-15 13:40:00,62.63,62.63,62.61,62.63,6600.0,59.6403,59.6403,59.6213,59.6403,6600.0
2019-10-15 13:45:00,62.62,62.67,62.62,62.66,8700.0,59.6308,59.6784,59.6308,59.6689,8700.0
2019-10-15 13:50:00,62.67,62.68,62.63,62.65,8568.0,59.6784,59.688,59.6403,59.6594,8568.0
2019-10-15 13:55:00,62.64,62.67,62.64,62.66,9096.0,59.6499,59.6784,59.6499,59.6689,9096.0
2019-10-15 14:00:00,62.67,62.67,62.63,62.64,6424.0,59.6784,59.6784,59.6403,59.6499,6424.0
2019-10-15 14:05:00,62.64,62.64,62.61,62.63,4400.0,59.6499,59.6499,59.6213,59.6403,4400.0
2019-10-15 14:10:00,62.63,62.64,62.61,62.62,7424.0,59.6403,59.6499,59.6213,59.6308,7424.0
2019-10-15 14:15:00,62.63,62.65,62.63,62.63,1400.0,59.6403,59.6594,59.6403,59.6403,1400.0
2019-10-15 14:20:00,62.66,62.67,62.65,62.66,8354.0,59.6689,59.6784,59.6594,59.6689,8354.0
2019-10-15 14:25:00,62.65,62.65,62.62,62.63,4272.0,59.6594,59.6594,59.6308,59.6403,4272.0
2019-10-15 14:30:00,62.62,62.63,62.59,62.59,11380.0,59.6308,59.6403,59.6023,59.6023,11380.0
2019-10-15 14:35:00,62.59,62.62,62.59,62.6,11200.0,59.6023,59.6308,59.6023,59.6118,11200.0
2019-10-15 14:40:00,62.61,62.63,62.6,62.62,20756.0,59.6213,59.6403,59.6118,59.6308,20756.0
2019-10-15 14:45:00,62.63,62.63,62.59,62.59,4448.0,59.6403,59.6403,59.6023,59.6023,4448.0
2019-10-15 14:50:00,62.6,62.6,62.59,62.59,1624.0,59.6118,59.6118,59.6023,59.6023,1624.0
2019-10-15 14:55:00,62.59,62.59,62.52,62.56,11024.0,59.6023,59.6023,59.5356,59.5737,11024.0
2019-10-15 15:00:00,62.55,62.55,62.52,62.53,7954.0,59.5642,59.5642,59.5356,59.5451,7954.0
2019-10-15 15:05:00,62.52,62.54,62.49,62.49,24136.0,59.5356,59.5546,59.507,59.507,24136.0
2019-10-15 15:10:00,62.5,62.5,62.46,62.49,12390.0,59.5166,59.5166,59.4785,59.507,12390.0
2019-10-15 15:15:00,62.48,62.51,62.47,62.48,11102.0,59.4975,59.5261,59.488,59.4975,11102.0
2019-10-15 15:20:00,62.49,62.51,62.49,62.49,26334.0,59.507,59.5261,59.507,59.507,26334.0
2019-10-15 15:25:00,62.49,62.56,62.49,62.55,22842.0,59.507,59.5737,59.507,59.5642,22842.0
2019-10-15 15:30:00,62.56,62.58,62.51,62.53,28346.0,59.5737,59.5927,59.5261,59.5451,28346.0
2019-10-15 15:35:00,62.52,62.52,62.49,62.51,22928.0,59.5356,59.5356,59.507,59.5261,22928.0
2019-10-15 15:40:00,62.51,62.52,62.5,62.5,41732.0,59.5261,59.5356,59.5166,59.5166,41732.0
2019-10-15 15:45:00,62.49,62.54,62.48,62.5,68818.0,59.507,59.5546,59.4975,59.5166,68818.0
2019-10-15 15:50:00,62.5,62.56,62.5,62.54,98630.0,59.5166,59.5737,59.5166,59.5546,98630.0
2019-10-15 15:55:00,62.54,62.59,62.49,62.52,152796.0,59.5546,59.6023,59.507,59.5356,152796.0
2019-10-16 09:30:00,62.22,62.22,62.07,62.18,80976.0,59.2499,59.2499,59.1071,59.2118,80976.0
2019-10-16 09:35:00,62.19,62.24,62.02,62.23,33178.0,59.2214,59.269,59.0595,59.2594,33178.0
2019-10-16 09:40:00,62.21,62.27,62.19,62.24,8232.0,59.2404,59.2975,59.2214,59.269,8232.0
2019-10-16 09:45:00,62.22,62.31,62.16,62.26,17710.0,59.2499,59.3356,59.1928,59.288,17710.0
2019-10-16 09:50:00,62.27,62.29,62.22,62.25,19240.0,59.2975,59.3166,59.2499,59.2785,19240.0
2019-10-16 09:55:00,62.29,62.3,62.16,62.2,12800.0,59.3166,59.3261,59.1928,59.2309,12800.0
2019-10-16 10:00:00,62.2,62.21,62.05,62.09,27320.0,59.2309,59.2404,59.088,59.1261,27320.0
2019-10-16 10:05:00,62.1,62.24,62.1,62.23,10372.0,59.1356,59.269,59.1356,59.2594,10372.0
2019-10-16 10:10:00,62.27,62.27,62.16,62.2,9742.0,59.2975,59.2975,59.1928,59.2309,9742.0
2019-10-16 10:15:00,62.16,62.27,62.16,62.27,9848.0,59.1928,59.2975,59.1928,59.2975,9848.0
2019-10-16 10:20:00,62.27,62.37,62.27,62.37,19332.0,59.2975,59.3928,59.2975,59.3928,19332.0
2019-10-16 10:25:00,62.35,62.46,62.34,62.46,19380.0,59.3737,59.4785,59.3642,59.4785,19380.0
2019-10-16 10:30:00,62.45,62.46,62.38,62.38,11278.0,59.4689,59.4785,59.4023,59.4023,11278.0
2019-10-16 10:35:00,62.38,62.42,62.37,62.37,13820.0,59.4023,59.4404,59.3928,59.3928,13820.0
2019-10-16 10:40:00,62.37,62.4,62.32,62.32,17214.0,59.3928,59.4213,59.3451,59.3451,17214.0
2019-10-16 10:45:00,62.35,62.36,62.31,62.33,7280.0,59.3737,59.3832,59.3356,59.3547,7280.0
2019-10-16 10:50:00,62.34,62.44,62.34,62.42,15202.0,59.3642,59.4594,59.3642,59.4404,15202.0
2019-10-16 10:55:00,62.41,62.42,62.35,62.37,13132.0,59.4309,59.4404,59.3737,59.3928,13132.0
2019-10-16 11:00:00,62.38,62.41,62.37,62.39,7552.0,59.4023,59.4309,59.3928,59.4118,7552.0
2019-10-16 11:05:00,62.4,62.42,62.36,62.36,13104.0,59.4213,59.4404,59.3832,59.3832,13104.0
2019-10-16 11:10:00,62.31,62.32,62.29,62.3,7768.0,59.3356,59.3451,59.3166,59.3261,7768.0
2019-10-16 11:15:00,62.31,62.32,62.23,62.23,14110.0,59.3356,59.3451,59.2594,59.2594,14110.0
2019-10-16 11:20:00,62.24,62.27,62.24,62.26,3920.0,59.269,59.2975,59.269,59.288,3920.0
2019-10-16 11:25:00,62.25,62.25,62.23,62.24,1448.0,59.2785,59.2785,59.2594,59.269,1448.0
2019-10-16 11:30:00,62.24,62.26,62.18,62.18,4248.0,59.269,59.288,59.2118,59.2118,4248.0
2019-10-16 11:35:00,62.15,62.18,62.12,62.13,11656.0,59.1833,59.2118,59.1547,59.1642,11656.0
2019-10-16 11:40:00,62.12,62.14,62.1,62.12,8134.0,59.1547,59.1737,59.1356,59.1547,8134.0
2019-10-16 11:45:00,62.13,62.24,62.13,62.23,10674.0,59.1642,59.269,59.1642,59.2594,10674.0
2019-10-16 11:50:00,62.22,62.23,62.19,62.22,5624.0,59.2499,59.2594,59.2214,59.2499,5624.0
2019-10-16 11:55:00,62.17,62.19,62.12,62.12,5524.0,59.2023,59.2214,59.1547,59.1547,5524.0
2019-10-16 12:00:00,62.12,62.16,62.11,62.13,6792.0,59.1547,59.1928,59.1452,59.1642,6792.0
2019-10-16 12:05:00,62.13,62.15,62.13,62.13,6144.0,59.1642,59.1833,59.1642,59.1642,6144.0
2019-10-16 12:10:00,62.12,62.12,62.07,62.07,8708.0,59.1547,59.1547,59.1071,59.1071,8708.0
2019-10-16 12:15:00,62.08,62.08,61.99,61.99,5616.0,59.1166,59.1166,59.0309,59.0309,5616.0
2019-10-16 12:20:00,61.99,62.02,61.99,62.01,7772.0,59.0309,59.0595,59.0309,59.0499,7772.0
2019-10-16 12:25:00,62.02,62.04,62.01,62.03,3400.0,59.0595,59.0785,59.0499,59.069,3400.0
2019-10-16 12:30:00,62.05,62.05,62.01,62.03,4000.0,59.088,59.088,59.0499,59.069,4000.0
2019-10-16 12:35:00,62.02,62.05,62.02,62.04,1800.0,59.0595,59.088,59.0595,59.0785,1800.0
2019-10-16 12:40:00,62.01,62.02,62.0,62.0,5672.0,59.0499,59.0595,59.0404,59.0404,5672.0
2019-10-16 12:45:00,61.99,62.01,61.97,61.97,8600.0,59.0309,59.0499,59.0119,59.0119,8600.0
2019-10-16 12:50:00,61.97,61.97,61.88,61.89,3768.0,59.0119,59.0119,58.9262,58.9357,3768.0
2019-10-16 12:55:00,61.9,61.91,61.88,61.88,4434.0,58.9452,58.9547,58.9262,58.9262,4434.0
2019-10-16 13:00:00,61.88,61.88,61.84,61.84,13246.0,58.9262,58.9262,58.8881,58.8881,13246.0
2019-10-16 13:05:00,61.85,61.85,61.77,61.77,12716.0,58.8976,58.8976,58.8214,58.8214,12716.0
2019-10-16 13:10:00,61.77,61.78,61.74,61.75,23814.0,58.8214,58.8309,58.7928,58.8024,23814.0
2019-10-16 13:15:00,61.74,61.76,61.71,61.73,7702.0,58.7928,58.8119,58.7643,58.7833,7702.0
2019-10-16 13:20:00,61.73,61.74,61.66,61.66,13272.0,58.7833,58.7928,58.7167,58.7167,13272.0
2019-10-16 13:25:00,61.66,61.69,61.66,61.68,3048.0,58.7167,58.7452,58.7167,58.7357,3048.0
2019-10-16 13:30:00,61.69,61.75,61.69,61.75,12898.0,58.7452,58.8024,58.7452,58.8024,12898.0
2019-10-16 13:35:00,61.76,61.77,61.76,61.76,8072.0,58.8119,58.8214,58.8119,58.8119,8072.0
2019-10-16 13:40:00,61.74,61.77,61.66,61.73,36934.0,58.7928,58.8214,58.7167,58.7833,36934.0
2019-10-16 13:45:00,61.74,61.74,61.7,61.74,14140.0,58.7928,58.7928,58.7547,58.7928,14140.0
2019-10-16 13:50:00,61.71,61.74,61.68,61.68,8174.0,58.7643,58.7928,58.7357,58.7357,8174.0
2019-10-16 13:55:00,61.68,61.68,61.62,61.63,11800.0,58.7357,58.7357,58.6786,58.6881,11800.0
2019-10-16 14:00:00,61.64,61.67,61.62,61.63,13104.0,58.6976,58.7262,58.6786,58.6881,13104.0
2019-10-16 14:05:00,61.62,61.63,61.62,61.63,2800.0,58.6786,58.6881,58.6786,58.6881,2800.0
2019-10-16 14:10:00,61.63,61.66,61.63,61.66,7808.0,58.6881,58.7167,58.6881,58.7167,7808.0
2019-10-16 14:15:00,61.69,61.71,61.67,61.69,4424.0,58.7452,58.7643,58.7262,58.7452,4424.0
2019-10-16 14:20:00,61.69,61.73,61.69,61.73,4786.0,58.7452,58.7833,58.7452,58.7833,4786.0
2019-10-16 14:25:00,61.7,61.72,61.7,61.72,6072.0,58.7547,58.7738,58.7547,58.7738,6072.0
2019-10-16 14:30:00,61.68,61.79,61.68,61.77,12682.0,58.7357,58.8404,58.7357,58.8214,12682.0
2019-10-16 14:35:00,61.78,61.81,61.76,61.79,9040.0,58.8309,58.8595,58.8119,58.8404,9040.0
2019-10-16 14:40:00,61.78,61.78,61.73,61.73,50500.0,58.8309,58.8309,58.7833,58.7833,50500.0
2019-10-16 14:45:00,61.73,61.73,61.7,61.71,34622.0,58.7833,58.7833,58.7547,58.7643,34622.0
2019-10-16 14:50:00,61.73,61.74,61.7,61.7,10672.0,58.7833,58.7928,58.7547,58.7547,10672.0
2019-10-16 14:55:00,61.7,61.7,61.65,61.65,5800.0,58.7547,58.7547,58.7071,58.7071,5800.0
2019-10-16 15:00:00,61.66,61.67,61.64,61.66,20854.0,58.7167,58.7262,58.6976,58.7167,20854.0
2019-10-16 15:05:00,61.63,61.63,61.6,61.63,8810.0,58.6881,58.6881,58.6595,58.6881,8810.0
2019-10-16 15:10:00,61.61,61.63,61.56,61.57,23380.0,58.669,58.6881,58.6214,58.6309,23380.0
2019-10-16 15:15:00,61.57,61.57,61.5,61.54,22190.0,58.6309,58.6309,58.5643,58.6024,22190.0
2019-10-16 15:20:00,61.54,61.56,61.54,61.55,4800.0,58.6024,58.6214,58.6024,58.6119,4800.0
2019-10-16 15:25:00,61.55,61.56,61.53,61.55,12026.0,58.6119,58.6214,58.5929,58.6119,12026.0
2019-10-16 15:30:00,61.55,61.57,61.54,61.57,15576.0,58.6119,58.6309,58.6024,58.6309,15576.0
2019-10-16 15:35:00,61.57,61.63,61.57,61.63,14252.0,58.6309,58.6881,58.6309,58.6881,14252.0
2019-10-16 15:40:00,61.61,61.67,61.59,61.59,36962.0,58.669,58.7262,58.65,58.65,36962.0
2019-10-16 15:45:00,61.6,61.65,61.6,61.62,42766.0,58.6595,58.7071,58.6595,58.6786,42766.0
2019-10-16 15:50:00,61.63,61.67,61.62,61.67,61726.0,58.6881,58.7262,58.6786,58.7262,61726.0
2019-10-16 15:55:00,61.68,61.68,61.6,61.62,118666.0,58.7357,58.7357,58.6595,58.6786,118666.0
2019-10-17 09:30:00,62.3,62.55,62.27,62.35,83194.0,59.3261,59.5642,59.2975,59.3737,83194.0
2019-10-17 09:35:00,62.29,62.31,62.01,62.09,84128.0,59.3166,59.3356,59.0499,59.1261,84128.0
2019-10-17 09:40:00,62.15,62.2,62.09,62.18,23858.0,59.1833,59.2309,59.1261,59.2118,23858.0
2019-10-17 09:45:00,62.19,62.26,62.15,62.16,37310.0,59.2214,59.288,59.1833,59.1928,37310.0
2019-10-17 09:50:00,62.19,62.21,62.16,62.16,4200.0,59.2214,59.2404,59.1928,59.1928,4200.0
2019-10-17 09:55:00,62.1,62.1,61.98,62.02,29278.0,59.1356,59.1356,59.0214,59.0595,29278.0
2019-10-17 10:00:00,62.04,62.06,61.97,62.06,26128.0,59.0785,59.0976,59.0119,59.0976,26128.0
2019-10-17 10:05:00,62.08,62.13,62.08,62.09,12882.0,59.1166,59.1642,59.1166,59.1261,12882.0
2019-10-17 10:10:00,62.12,62.15,62.03,62.15,13408.0,59.1547,59.1833,59.069,59.1833,13408.0
2019-10-17 10:15:00,62.13,62.18,62.13,62.13,8542.0,59.1642,59.2118,59.1642,59.1642,8542.0
2019-10-17 10:20:00,62.11,62.15,62.1,62.11,17400.0,59.1452,59.1833,59.1356,59.1452,17400.0
2019-10-17 10:25:00,62.1,62.1,61.97,61.99,16790.0,59.1356,59.1356,59.0119,59.0309,16790.0
2019-10-17 10:30:00,61.97,61.97,61.92,61.96,9300.0,59.0119,59.0119,58.9642,59.0023,9300.0
2019-10-17 10:35:00,61.95,61.95,61.86,61.88,17932.0,58.9928,58.9928,58.9071,58.9262,17932.0
2019-10-17 10:40:00,61.83,61.85,61.82,61.85,4730.0,58.8785,58.8976,58.869,58.8976,4730.0
2019-10-17 10:45:00,61.84,61.84,61.63,61.65,28440.0,58.8881,58.8881,58.6881,58.7071,28440.0
2019-10-17 10:50:00,61.63,61.67,61.6,61.63,31634.0,58.6881,58.7262,58.6595,58.6881,31634.0
2019-10-17 10:55:00,61.63,61.72,61.63,61.69,18000.0,58.6881,58.7738,58.6881,58.7452,18000.0
2019-10-17 11:00:00,61.66,61.68,61.51,61.63,37390.0,58.7167,58.7357,58.5738,58.6881,37390.0
2019-10-17 11:05:00,61.63,61.69,61.6,61.69,12800.0,58.6881,58.7452,58.6595,58.7452,12800.0
2019-10-17 11:10:00,61.68,61.77,61.67,61.77,13672.0,58.7357,58.8214,58.7262,58.8214,13672.0
2019-10-17 11:15:00,61.76,61.76,61.68,61.7,5318.0,58.8119,58.8119,58.7357,58.7547,5318.0
2019-10-17 11:20:00,61.7,61.72,61.63,61.66,10048.0,58.7547,58.7738,58.6881,58.7167,10048.0
2019-10-17 11:25:00,61.63,61.63,61.57,61.58,13822.0,58.6881,58.6881,58.6309,58.6405,13822.0
2019-10-17 11:30:00,61.59,61.59,61.45,61.45,15872.0,58.65,58.65,58.5167,58.5167,15872.0
2019-10-17 11:35:00,61.46,61.48,61.42,61.47,19600.0,58.5262,58.5452,58.4881,58.5357,19600.0
2019-10-17 11:40:00,61.49,61.52,61.4,61.44,21278.0,58.5548,58.5833,58.4691,58.5072,21278.0
2019-10-17 11:45:00,61.44,61.44,61.4,61.4,9048.0,58.5072,58.5072,58.4691,58.4691,9048.0
2019-10-17 11:50:00,61.38,61.38,61.29,61.33,30708.0,58.45,58.45,58.3643,58.4024,30708.0
2019-10-17 11:55:00,61.34,61.41,61.34,61.41,10600.0,58.4119,58.4786,58.4119,58.4786,10600.0
2019-10-17 12:00:00,61.41,61.41,61.28,61.33,16596.0,58.4786,58.4786,58.3548,58.4024,16596.0
2019-10-17 12:05:00,61.38,61.42,61.37,61.41,14310.0,58.45,58.4881,58.4405,58.4786,14310.0
2019-10-17 12:10:00,61.41,61.41,61.34,61.36,10040.0,58.4786,58.4786,58.4119,58.431,10040.0
2019-10-17 12:15:00,61.38,61.42,61.38,61.39,1500.0,58.45,58.4881,58.45,58.4595,1500.0
2019-10-17 12:20:00,61.4,61.41,61.38,61.41,13762.0,58.4691,58.4786,58.45,58.4786,13762.0
2019-10-17 12:25:00,61.43,61.46,61.41,61.43,19512.0,58.4976,58.5262,58.4786,58.4976,19512.0
2019-10-17 12:30:00,61.42,61.49,61.42,61.49,22058.0,58.4881,58.5548,58.4881,58.5548,22058.0
2019-10-17 12:35:00,61.49,61.49,61.42,61.42,11206.0,58.5548,58.5548,58.4881,58.4881,11206.0
2019-10-17 12:40:00,61.42,61.42,61.38,61.38,4800.0,58.4881,58.4881,58.45,58.45,4800.0
2019-10-17 12:45:00,61.4,61.42,61.38,61.41,2694.0,58.4691,58.4881,58.45,58.4786,2694.0
2019-10-17 12:50:00,61.44,61.44,61.39,61.39,3924.0,58.5072,58.5072,58.4595,58.4595,3924.0
2019-10-17 12:55:00,61.41,61.45,61.41,61.45,2600.0,58.4786,58.5167,58.4786,58.5167,2600.0
2019-10-17 13:00:00,61.45,61.45,61.42,61.42,2900.0,58.5167,58.5167,58.4881,58.4881,2900.0
2019-10-17 13:05:00,61.39,61.39,61.36,61.38,7794.0,58.4595,58.4595,58.431,58.45,7794.0
2019-10-17 13:10:00,61.38,61.42,61.38,61.42,6424.0,58.45,58.4881,58.45,58.4881,6424.0
2019-10-17 13:15:00,61.42,61.54,61.39,61.51,10326.0,58.4881,58.6024,58.4595,58.5738,10326.0
2019-10-17 13:20:00,61.52,61.52,61.51,61.52,5944.0,58.5833,58.5833,58.5738,58.5833,5944.0
2019-10-17 13:25:00,61.5,61.54,61.49,61.54,6324.0,58.5643,58.6024,58.5548,58.6024,6324.0
2019-10-17 13:30:00,61.55,61.6,61.55,61.6,11658.0,58.6119,58.6595,58.6119,58.6595,11658.0
2019-10-17 13:35:00,61.6,61.62,61.58,61.59,9944.0,58.6595,58.6786,58.6405,58.65,9944.0
2019-10-17 13:40:00,61.6,61.6,61.58,61.6,6588.0,58.6595,58.6595,58.6405,58.6595,6588.0
2019-10-17 13:45:00,61.59,61.62,61.59,61.61,10272.0,58.65,58.6786,58.65,58.669,10272.0
2019-10-17 13:50:00,61.62,61.62,61.6,61.6,5024.0,58.6786,58.6786,58.6595,58.6595,5024.0
2019-10-17 13:55:00,61.59,61.6,61.57,61.6,10300.0,58.65,58.6595,58.6309,58.6595,10300.0
2019-10-17 14:00:00,61.6,61.6,61.49,61.52,14560.0,58.6595,58.6595,58.5548,58.5833,14560.0
2019-10-17 14:05:00,61.52,61.54,61.52,61.52,9998.0,58.5833,58.6024,58.5833,58.5833,9998.0
2019-10-17 14:10:00,61.52,61.52,61.48,61.49,24148.0,58.5833,58.5833,58.5452,58.5548,24148.0
2019-10-17 14:15:00,61.49,61.52,61.48,61.52,8720.0,58.5548,58.5833,58.5452,58.5833,8720.0
2019-10-17 14:20:00,61.51,61.51,61.49,61.51,3896.0,58.5738,58.5738,58.5548,58.5738,3896.0
2019-10-17 14:25:00,61.51,61.55,61.51,61.52,7252.0,58.5738,58.6119,58.5738,58.5833,7252.0
2019-10-17 14:30:00,61.52,61.54,61.51,61.52,13400.0,58.5833,58.6024,58.5738,58.5833,13400.0
2019-10-17 14:35:00,61.53,61.56,61.53,61.54,8656.0,58.5929,58.6214,58.5929,58.6024,8656.0
2019-10-17 14:40:00,61.54,61.57,61.54,61.57,4800.0,58.6024,58.6309,58.6024,58.6309,4800.0
2019-10-17 14:45:00,61.56,61.58,61.55,61.58,11980.0,58.6214,58.6405,58.6119,58.6405,11980.0
2019-10-17 14:50:00,61.59,61.62,61.57,61.61,9456.0,58.65,58.6786,58.6309,58.669,9456.0
2019-10-17 14:55:00,61.6,61.61,61.59,61.6,5900.0,58.6595,58.669,58.65,58.6595,5900.0
2019-10-17 15:00:00,61.61,61.62,61.59,61.6,12864.0,58.669,58.6786,58.65,58.6595,12864.0
2019-10-17 15:05:00,61.6,61.6,61.53,61.53,12656.0,58.6595,58.6595,58.5929,58.5929,12656.0
2019-10-17 15:10:00,61.52,61.57,61.52,61.56,14788.0,58.5833,58.6309,58.5833,58.6214,14788.0
2019-10-17 15:15:00,61.56,61.56,61.51,61.52,13138.0,58.6214,58.6214,58.5738,58.5833,13138.0
2019-10-17 15:20:00,61.53,61.57,61.52,61.57,16026.0,58.5929,58.6309,58.5833,58.6309,16026.0
2019-10-17 15:25:00,61.57,61.6,61.57,61.6,24528.0,58.6309,58.6595,58.6309,58.6595,24528.0
2019-10-17 15:30:00,61.61,61.65,61.6,61.6,31608.0,58.669,58.7071,58.6595,58.6595,31608.0
2019-10-17 15:35:00,61.6,61.6,61.57,61.58,14542.0,58.6595,58.6595,58.6309,58.6405,14542.0
2019-10-17 15:40:00,61.59,61.59,61.56,61.57,42648.0,58.65,58.65,58.6214,58.6309,42648.0
2019-10-17 15:45:00,61.56,61.6,61.56,61.58,37596.0,58.6214,58.6595,58.6214,58.6405,37596.0
2019-10-17 15:50:00,61.57,61.64,61.55,61.64,52160.0,58.6309,58.6976,58.6119,58.6976,52160.0
2019-10-17 15:55:00,61.65,61.67,61.6,61.66,78006.0,58.7071,58.7262,58.6595,58.7167,78006.0
2019-10-18 09:30:00,61.56,61.56,61.38,61.48,32914.0,58.6214,58.6214,58.45,58.5452,32914.0
2019-10-18 09:35:00,61.46,61.52,61.46,61.52,16920.0,58.5262,58.5833,58.5262,58.5833,16920.0
2019-10-18 09:40:00,61.49,61.56,61.49,61.52,3448.0,58.5548,58.6214,58.5548,58.5833,3448.0
2019-10-18 09:45:00,61.57,61.72,61.52,61.72,9320.0,58.6309,58.7738,58.5833,58.7738,9320.0
2019-10-18 09:50:00,61.7,61.74,61.67,61.7,4710.0,58.7547,58.7928,58.7262,58.7547,4710.0
2019-10-18 09:55:00,61.69,61.7,61.62,61.65,11024.0,58.7452,58.7547,58.6786,58.7071,11024.0
2019-10-18 10:00:00,61.63,61.67,61.5,61.55,6436.0,58.6881,58.7262,58.5643,58.6119,6436.0
2019-10-18 10:05:00,61.52,61.56,61.49,61.53,24976.0,58.5833,58.6214,58.5548,58.5929,24976.0
2019-10-18 10:10:00,61.54,61.54,61.48,61.48,3072.0,58.6024,58.6024,58.5452,58.5452,3072.0
2019-10-18 10:15:00,61.47,61.48,61.42,61.48,3676.0,58.5357,58.5452,58.4881,58.5452,3676.0
2019-10-18 10:20:00,61.48,61.49,61.42,61.44,5688.0,58.5452,58.5548,58.4881,58.5072,5688.0
2019-10-18 10:25:00,61.44,61.44,61.38,61.41,16706.0,58.5072,58.5072,58.45,58.4786,16706.0
2019-10-18 10:30:00,61.36,61.39,61.28,61.29,8624.0,58.431,58.4595,58.3548,58.3643,8624.0
2019-10-18 10:35:00,61.25,61.35,61.24,61.35,11516.0,58.3262,58.4215,58.3167,58.4215,11516.0
2019-10-18 10:40:00,61.26,61.27,61.17,61.17,12150.0,58.3357,58.3453,58.25,58.25,12150.0
2019-10-18 10:45:00,61.22,61.26,61.22,61.24,10648.0,58.2977,58.3357,58.2977,58.3167,10648.0
2019-10-18 10:50:00,61.24,61.31,61.24,61.31,8754.0,58.3167,58.3834,58.3167,58.3834,8754.0
2019-10-18 10:55:00,61.32,61.32,61.3,61.32,7800.0,58.3929,58.3929,58.3738,58.3929,7800.0
2019-10-18 11:00:00,61.33,61.37,61.3,61.37,14148.0,58.4024,58.4405,58.3738,58.4405,14148.0
2019-10-18 11:05:00,61.35,61.35,61.3,61.31,5320.0,58.4215,58.4215,58.3738,58.3834,5320.0
2019-10-18 11:10:00,61.28,61.39,61.28,61.39,6062.0,58.3548,58.4595,58.3548,58.4595,6062.0
2019-10-18 11:15:00,61.39,61.39,61.34,61.34,1472.0,58.4595,58.4595,58.4119,58.4119,1472.0
2019-10-18 11:20:00,61.34,61.35,61.31,61.31,7272.0,58.4119,58.4215,58.3834,58.3834,7272.0
2019-10-18 11:25:00,61.3,61.32,61.29,61.29,5496.0,58.3738,58.3929,58.3643,58.3643,5496.0
2019-10-18 11:30:00,61.3,61.33,61.19,61.19,12490.0,58.3738,58.4024,58.2691,58.2691,12490.0
2019-10-18 11:35:00,61.22,61.24,61.21,61.24,5272.0,58.2977,58.3167,58.2881,58.3167,5272.0
2019-10-18 11:40:00,61.26,61.27,61.15,61.16,8394.0,58.3357,58.3453,58.231,58.2405,8394.0
2019-10-18 11:45:00,61.16,61.17,61.12,61.12,6944.0,58.2405,58.25,58.2024,58.2024,6944.0
2019-10-18 11:50:00,61.12,61.12,60.94,60.94,18090.0,58.2024,58.2024,58.031,58.031,18090.0
2019-10-18 11:55:00,60.97,60.97,60.85,60.85,34236.0,58.0596,58.0596,57.9453,57.9453,34236.0
2019-10-18 12:00:00,60.85,60.9,60.8,60.88,46610.0,57.9453,57.9929,57.8977,57.9739,46610.0
2019-10-18 12:05:00,60.88,60.9,60.85,60.86,6400.0,57.9739,57.9929,57.9453,57.9548,6400.0
2019-10-18 12:10:00,60.87,60.9,60.85,60.87,3200.0,57.9644,57.9929,57.9453,57.9644,3200.0
2019-10-18 12:15:00,60.84,60.85,60.7,60.7,11432.0,57.9358,57.9453,57.8025,57.8025,11432.0
2019-10-18 12:20:00,60.65,60.69,60.51,60.66,24164.0,57.7549,57.793,57.6215,57.7644,24164.0
2019-10-18 12:25:00,60.67,60.69,60.65,60.67,20842.0,57.7739,57.793,57.7549,57.7739,20842.0
2019-10-18 12:30:00,60.63,60.71,60.6,60.71,37362.0,57.7358,57.812,57.7073,57.812,37362.0
2019-10-18 12:35:00,60.71,60.77,60.71,60.73,61230.0,57.812,57.8691,57.812,57.831,61230.0
2019-10-18 12:40:00,60.73,60.8,60.71,60.8,28038.0,57.831,57.8977,57.812,57.8977,28038.0
2019-10-18 12:45:00,60.82,60.88,60.79,60.88,25048.0,57.9168,57.9739,57.8882,57.9739,25048.0
2019-10-18 12:50:00,60.87,60.88,60.84,60.88,52496.0,57.9644,57.9739,57.9358,57.9739,52496.0
2019-10-18 12:55:00,60.9,60.92,60.87,60.87,3706.0,57.9929,58.012,57.9644,57.9644,3706.0
2019-10-18 13:00:00,60.87,60.98,60.87,60.98,9248.0,57.9644,58.0691,57.9644,58.0691,9248.0
2019-10-18 13:05:00,60.98,61.08,60.97,61.08,18144.0,58.0691,58.1643,58.0596,58.1643,18144.0
2019-10-18 13:10:00,61.06,61.06,61.02,61.04,4600.0,58.1453,58.1453,58.1072,58.1262,4600.0
2019-10-18 13:15:00,61.05,61.1,61.05,61.09,19518.0,58.1358,58.1834,58.1358,58.1739,19518.0
2019-10-18 13:20:00,61.07,61.11,61.06,61.09,2800.0,58.1548,58.1929,58.1453,58.1739,2800.0
2019-10-18 13:25:00,61.09,61.09,61.05,61.05,3600.0,58.1739,58.1739,58.1358,58.1358,3600.0
2019-10-18 13:30:00,61.04,61.06,61.01,61.06,3600.0,58.1262,58.1453,58.0977,58.1453,3600.0
2019-10-18 13:35:00,61.05,61.07,61.04,61.07,3176.0,58.1358,58.1548,58.1262,58.1548,3176.0
2019-10-18 13:40:00,61.08,61.1,61.06,61.1,5368.0,58.1643,58.1834,58.1453,58.1834,5368.0
2019-10-18 13:45:00,61.11,61.13,61.1,61.13,2340.0,58.1929,58.212,58.1834,58.212,2340.0
2019-10-18 13:50:00,61.12,61.13,61.08,61.08,31116.0,58.2024,58.212,58.1643,58.1643,31116.0
2019-10-18 13:55:00,61.08,61.1,61.08,61.1,41658.0,58.1643,58.1834,58.1643,58.1834,41658.0
2019-10-18 14:00:00,61.11,61.15,61.07,61.08,9106.0,58.1929,58.231,58.1548,58.1643,9106.0
2019-10-18 14:05:00,61.08,61.1,61.07,61.07,43990.0,58.1643,58.1834,58.1548,58.1548,43990.0
2019-10-18 14:10:00,61.05,61.08,61.04,61.05,23592.0,58.1358,58.1643,58.1262,58.1358,23592.0
2019-10-18 14:15:00,61.04,61.08,61.04,61.07,22410.0,58.1262,58.1643,58.1262,58.1548,22410.0
2019-10-18 14:20:00,61.07,61.1,61.07,61.07,27744.0,58.1548,58.1834,58.1548,58.1548,27744.0
2019-10-18 14:25:00,61.06,61.1,61.05,61.1,2600.0,58.1453,58.1834,58.1358,58.1834,2600.0
2019-10-18 14:30:00,61.09,61.11,61.08,61.1,1024.0,58.1739,58.1929,58.1643,58.1834,1024.0
2019-10-18 14:35:00,61.12,61.12,61.1,61.1,5056.0,58.2024,58.2024,58.1834,58.1834,5056.0
2019-10-18 14:40:00,61.08,61.08,61.06,61.07,1064.0,58.1643,58.1643,58.1453,58.1548,1064.0
2019-10-18 14:45:00,61.08,61.1,61.07,61.09,6600.0,58.1643,58.1834,58.1548,58.1739,6600.0
2019-10-18 14:50:00,61.1,61.15,61.1,61.12,2872.0,58.1834,58.231,58.1834,58.2024,2872.0
2019-10-18 14:55:00,61.15,61.17,61.13,61.16,6080.0,58.231,58.25,58.212,58.2405,6080.0
2019-10-18 15:00:00,61.18,61.2,61.16,61.19,15552.0,58.2596,58.2786,58.2405,58.2691,15552.0
2019-10-18 15:05:00,61.19,61.24,61.18,61.23,23538.0,58.2691,58.3167,58.2596,58.3072,23538.0
2019-10-18 15:10:00,61.23,61.29,61.23,61.29,24446.0,58.3072,58.3643,58.3072,58.3643,24446.0
2019-10-18 15:15:00,61.28,61.28,61.24,61.24,13024.0,58.3548,58.3548,58.3167,58.3167,13024.0
2019-10-18 15:20:00,61.23,61.24,61.2,61.22,6624.0,58.3072,58.3167,58.2786,58.2977,6624.0
2019-10-18 15:25:00,61.21,61.24,61.19,61.19,6498.0,58.2881,58.3167,58.2691,58.2691,6498.0
2019-10-18 15:30:00,61.2,61.24,61.2,61.21,9382.0,58.2786,58.3167,58.2786,58.2881,9382.0
2019-10-18 15:35:00,61.22,61.23,61.2,61.22,8344.0,58.2977,58.3072,58.2786,58.2977,8344.0
2019-10-18 15:40:00,61.21,61.21,61.18,61.18,11806.0,58.2881,58.2881,58.2596,58.2596,11806.0
2019-10-18 15:45:00,61.18,61.18,61.15,61.15,50150.0,58.2596,58.2596,58.231,58.231,50150.0
2019-10-18 15:50:00,61.16,61.19,61.15,61.18,55684.0,58.2405,58.2691,58.231,58.2596,55684.0
2019-10-18 15:55:00,61.17,61.17,61.05,61.05,179058.0,58.25,58.25,58.1358,58.1358,179058.0
2019-10-21 09:30:00,61.5,61.69,61.49,61.57,40512.0,58.5643,58.7452,58.5548,58.6309,40512.0
2019-10-21 09:35:00,61.65,61.87,61.65,61.8,21926.0,58.7071,58.9166,58.7071,58.85,21926.0
2019-10-21 09:40:00,61.82,61.83,61.72,61.76,15526.0,58.869,58.8785,58.7738,58.8119,15526.0
2019-10-21 09:45:00,61.79,61.8,61.58,61.58,12626.0,58.8404,58.85,58.6405,58.6405,12626.0
2019-10-21 09:50:00,61.6,61.67,61.6,61.66,6066.0,58.6595,58.7262,58.6595,58.7167,6066.0
2019-10-21 09:55:00,61.69,61.71,61.58,61.58,19862.0,58.7452,58.7643,58.6405,58.6405,19862.0
2019-10-21 10:00:00,61.66,61.66,61.49,61.49,15726.0,58.7167,58.7167,58.5548,58.5548,15726.0
2019-10-21 10:05:00,61.49,61.54,61.45,61.51,44106.0,58.5548,58.6024,58.5167,58.5738,44106.0
2019-10-21 10:10:00,61.51,61.62,61.49,61.62,16288.0,58.5738,58.6786,58.5548,58.6786,16288.0
2019-10-21 10:15:00,61.63,61.63,61.57,61.61,29868.0,58.6881,58.6881,58.6309,58.669,29868.0
2019-10-21 10:20:00,61.62,61.68,61.58,61.65,20132.0,58.6786,58.7357,58.6405,58.7071,20132.0
2019-10-21 10:25:00,61.66,61.76,61.66,61.76,7600.0,58.7167,58.8119,58.7167,58.8119,7600.0
2019-10-21 10:30:00,61.77,61.81,61.75,61.81,19444.0,58.8214,58.8595,58.8024,58.8595,19444.0
2019-10-21 10:35:00,61.81,61.85,61.77,61.85,5758.0,58.8595,58.8976,58.8214,58.8976,5758.0
2019-10-21 10:40:00,61.87,61.91,61.85,61.88,9096.0,58.9166,58.9547,58.8976,58.9262,9096.0
2019-10-21 10:45:00,61.87,61.89,61.82,61.83,11624.0,58.9166,58.9357,58.869,58.8785,11624.0
2019-10-21 10:50:00,61.85,61.87,61.8,61.86,13780.0,58.8976,58.9166,58.85,58.9071,13780.0
2019-10-21 10:55:00,61.85,61.93,61.85,61.92,10082.0,58.8976,58.9738,58.8976,58.9642,10082.0
2019-10-21 11:00:00,61.94,61.99,61.93,61.99,8278.0,58.9833,59.0309,58.9738,59.0309,8278.0
2019-10-21 11:05:00,62.0,62.02,61.99,62.01,15620.0,59.0404,59.0595,59.0309,59.0499,15620.0
2019-10-21 11:10:00,62.0,62.03,61.99,62.03,19844.0,59.0404,59.069,59.0309,59.069,19844.0
2019-10-21 11:15:00,62.03,62.08,61.99,62.0,14000.0,59.069,59.1166,59.0309,59.0404,14000.0
2019-10-21 11:20:00,61.99,62.01,61.97,61.98,9580.0,59.0309,59.0499,59.0119,59.0214,9580.0
2019-10-21 11:25:00,61.98,62.02,61.98,61.99,32954.0,59.0214,59.0595,59.0214,59.0309,32954.0
2019-10-21 11:30:00,62.01,62.02,61.98,61.98,3800.0,59.0499,59.0595,59.0214,59.0214,3800.0
2019-10-21 11:35:00,61.96,61.98,61.91,61.98,8166.0,59.0023,59.0214,58.9547,59.0214,8166.0
2019-10-21 11:40:00,61.98,62.0,61.98,61.99,7144.0,59.0214,59.0404,59.0214,59.0309,7144.0
2019-10-21 11:45:00,62.0,62.05,62.0,62.05,10200.0,59.0404,59.088,59.0404,59.088,10200.0
2019-10-21 11:50:00,62.05,62.06,62.02,62.04,24020.0,59.088,59.0976,59.0595,59.0785,24020.0
2019-10-21 11:55:00,62.04,62.04,61.98,61.99,18540.0,59.0785,59.0785,59.0214,59.0309,18540.0
2019-10-21 12:00:00,61.99,61.99,61.96,61.97,14542.0,59.0309,59.0309,59.0023,59.0119,14542.0
2019-10-21 12:05:00,61.98,62.04,61.98,62.04,13900.0,59.0214,59.0785,59.0214,59.0785,13900.0
2019-10-21 12:10:00,62.05,62.06,62.02,62.02,3600.0,59.088,59.0976,59.0595,59.0595,3600.0
2019-10-21 12:15:00,62.03,62.04,62.03,62.04,1448.0,59.069,59.0785,59.069,59.0785,1448.0
2019-10-21 12:20:00,62.07,62.07,62.05,62.07,5224.0,59.1071,59.1071,59.088,59.1071,5224.0
2019-10-21 12:25:00,62.08,62.12,62.07,62.12,17434.0,59.1166,59.1547,59.1071,59.1547,17434.0
2019-10-21 12:30:00,62.13,62.14,62.09,62.09,15540.0,59.1642,59.1737,59.1261,59.1261,15540.0
2019-10-21 12:35:00,62.09,62.1,62.06,62.09,5198.0,59.1261,59.1356,59.0976,59.1261,5198.0
2019-10-21 12:40:00,62.08,62.1,62.05,62.06,9648.0,59.1166,59.1356,59.088,59.0976,9648.0
2019-10-21 12:45:00,62.05,62.07,62.05,62.06,2552.0,59.088,59.1071,59.088,59.0976,2552.0
2019-10-21 12:50:00,62.08,62.1,62.07,62.08,13122.0,59.1166,59.1356,59.1071,59.1166,13122.0
2019-10-21 12:55:00,62.08,62.1,62.06,62.07,9996.0,59.1166,59.1356,59.0976,59.1071,9996.0
2019-10-21 13:00:00,62.07,62.09,62.07,62.08,4328.0,59.1071,59.1261,59.1071,59.1166,4328.0
2019-10-21 13:05:00,62.09,62.09,62.06,62.07,2024.0,59.1261,59.1261,59.0976,59.1071,2024.0
2019-10-21 13:10:00,62.05,62.05,62.05,62.05,400.0,59.088,59.088,59.088,59.088,400.0
2019-10-21 13:15:00,62.05,62.06,62.05,62.06,1024.0,59.088,59.0976,59.088,59.0976,1024.0
2019-10-21 13:20:00,62.05,62.08,62.05,62.08,4412.0,59.088,59.1166,59.088,59.1166,4412.0
2019-10-21 13:25:00,62.08,62.08,62.04,62.06,4994.0,59.1166,59.1166,59.0785,59.0976,4994.0
2019-10-21 13:30:00,62.06,62.07,62.05,62.07,9818.0,59.0976,59.1071,59.088,59.1071,9818.0
2019-10-21 13:35:00,62.07,62.09,62.06,62.07,3248.0,59.1071,59.1261,59.0976,59.1071,3248.0
2019-10-21 13:40:00,62.06,62.07,62.04,62.04,36274.0,59.0976,59.1071,59.0785,59.0785,36274.0
2019-10-21 13:45:00,62.04,62.05,62.01,62.01,12990.0,59.0785,59.088,59.0499,59.0499,12990.0
2019-10-21 13:50:00,62.01,62.02,61.99,61.99,8950.0,59.0499,59.0595,59.0309,59.0309,8950.0
2019-10-21 13:55:00,62.0,62.02,61.99,62.01,3000.0,59.0404,59.0595,59.0309,59.0499,3000.0
2019-10-21 14:00:00,62.03,62.13,62.03,62.11,11790.0,59.069,59.1642,59.069,59.1452,11790.0
2019-10-21 14:05:00,62.12,62.13,62.1,62.12,1100.0,59.1547,59.1642,59.1356,59.1547,1100.0
2019-10-21 14:10:00,62.13,62.13,62.1,62.12,1400.0,59.1642,59.1642,59.1356,59.1547,1400.0
2019-10-21 14:15:00,62.12,62.17,62.12,62.16,4600.0,59.1547,59.2023,59.1547,59.1928,4600.0
2019-10-21 14:20:00,62.16,62.17,62.13,62.14,6574.0,59.1928,59.2023,59.1642,59.1737,6574.0
2019-10-21 14:25:00,62.15,62.15,62.13,62.13,1624.0,59.1833,59.1833,59.1642,59.1642,1624.0
2019-10-21 14:30:00,62.12,62.15,62.1,62.1,16710.0,59.1547,59.1833,59.1356,59.1356,16710.0
2019-10-21 14:35:00,62.1,62.11,62.09,62.11,7202.0,59.1356,59.1452,59.1261,59.1452,7202.0
2019-10-21 14:40:00,62.1,62.12,62.1,62.12,4036.0,59.1356,59.1547,59.1356,59.1547,4036.0
2019-10-21 14:45:00,62.08,62.09,62.07,62.07,3848.0,59.1166,59.1261,59.1071,59.1071,3848.0
2019-10-21 14:50:00,62.07,62.09,62.06,62.06,7730.0,59.1071,59.1261,59.0976,59.0976,7730.0
2019-10-21 14:55:00,62.07,62.07,62.03,62.05,12034.0,59.1071,59.1071,59.069,59.088,12034.0
2019-10-21 15:00:00,62.05,62.07,62.02,62.06,26924.0,59.088,59.1071,59.0595,59.0976,26924.0
2019-10-21 15:05:00,62.05,62.05,62.02,62.02,3250.0,59.088,59.088,59.0595,59.0595,3250.0
2019-10-21 15:10:00,62.02,62.06,62.02,62.06,7624.0,59.0595,59.0976,59.0595,59.0976,7624.0
2019-10-21 15:15:00,62.08,62.1,62.08,62.1,5400.0,59.1166,59.1356,59.1166,59.1356,5400.0
2019-10-21 15:20:00,62.1,62.1,62.06,62.07,7272.0,59.1356,59.1356,59.0976,59.1071,7272.0
2019-10-21 15:25:00,62.07,62.1,62.07,62.09,22248.0,59.1071,59.1356,59.1071,59.1261,22248.0
2019-10-21 15:30:00,62.09,62.11,62.07,62.09,22152.0,59.1261,59.1452,59.1071,59.1261,22152.0
2019-10-21 15:35:00,62.09,62.12,62.09,62.11,17042.0,59.1261,59.1547,59.1261,59.1452,17042.0
2019-10-21 15:40:00,62.11,62.14,62.11,62.13,17290.0,59.1452,59.1737,59.1452,59.1642,17290.0
2019-10-21 15:45:00,62.13,62.17,62.13,62.15,21752.0,59.1642,59.2023,59.1642,59.1833,21752.0
2019-10-21 15:50:00,62.17,62.19,62.14,62.19,21948.0,59.2023,59.2214,59.1737,59.2214,21948.0
2019-10-21 15:55:00,62.19,62.22,62.13,62.2,188106.0,59.2214,59.2499,59.1642,59.2309,188106.0
2019-10-22 09:30:00,62.41,62.47,62.3,62.41,73412.0,59.4309,59.488,59.3261,59.4309,73412.0
2019-10-22 09:35:00,62.43,62.43,62.22,62.24,8200.0,59.4499,59.4499,59.2499,59.269,8200.0
2019-10-22 09:40:00,62.27,62.43,62.27,62.39,9628.0,59.2975,59.4499,59.2975,59.4118,9628.0
2019-10-22 09:45:00,62.48,62.48,62.21,62.24,29974.0,59.4975,59.4975,59.2404,59.269,29974.0
2019-10-22 09:50:00,62.13,62.2,62.13,62.16,17048.0,59.1642,59.2309,59.1642,59.1928,17048.0
2019-10-22 09:55:00,62.15,62.24,62.15,62.24,6694.0,59.1833,59.269,59.1833,59.269,6694.0
2019-10-22 10:00:00,62.26,62.26,62.21,62.21,1800.0,59.288,59.288,59.2404,59.2404,1800.0
2019-10-22 10:05:00,62.19,62.21,62.15,62.16,6886.0,59.2214,59.2404,59.1833,59.1928,6886.0
2019-10-22 10:10:00,62.15,62.15,62.08,62.12,7896.0,59.1833,59.1833,59.1166,59.1547,7896.0
2019-10-22 10:15:00,62.1,62.12,62.08,62.12,4000.0,59.1356,59.1547,59.1166,59.1547,4000.0
2019-10-22 10:20:00,62.07,62.09,62.07,62.09,400.0,59.1071,59.1261,59.1071,59.1261,400.0
2019-10-22 10:25:00,62.1,62.15,62.1,62.11,6800.0,59.1356,59.1833,59.1356,59.1452,6800.0
2019-10-22 10:30:00,62.13,62.18,62.05,62.05,20102.0,59.1642,59.2118,59.088,59.088,20102.0
2019-10-22 10:35:00,62.06,62.06,62.0,62.02,9496.0,59.0976,59.0976,59.0404,59.0595,9496.0
2019-10-22 10:40:00,62.1,62.12,62.05,62.07,4900.0,59.1356,59.1547,59.088,59.1071,4900.0
2019-10-22 10:45:00,62.05,62.08,62.03,62.08,7724.0,59.088,59.1166,59.069,59.1166,7724.0
2019-10-22 10:50:00,62.1,62.13,62.09,62.13,17958.0,59.1356,59.1642,59.1261,59.1642,17958.0
2019-10-22 10:55:00,62.12,62.12,62.06,62.07,11284.0,59.1547,59.1547,59.0976,59.1071,11284.0
2019-10-22 11:00:00,62.04,62.05,61.99,62.01,12258.0,59.0785,59.088,59.0309,59.0499,12258.0
2019-10-22 11:05:00,62.01,62.08,62.01,62.04,7456.0,59.0499,59.1166,59.0499,59.0785,7456.0
2019-10-22 11:10:00,62.06,62.06,61.99,61.99,8238.0,59.0976,59.0976,59.0309,59.0309,8238.0
2019-10-22 11:15:00,62.01,62.01,61.99,61.99,5726.0,59.0499,59.0499,59.0309,59.0309,5726.0
2019-10-22 11:20:00,61.97,61.97,61.93,61.95,4096.0,59.0119,59.0119,58.9738,58.9928,4096.0
2019-10-22 11:25:00,61.94,62.01,61.94,62.01,8176.0,58.9833,59.0499,58.9833,59.0499,8176.0
2019-10-22 11:30:00,61.99,62.09,61.99,62.09,1400.0,59.0309,59.1261,59.0309,59.1261,1400.0
2019-10-22 11:35:00,62.06,62.06,62.05,62.06,600.0,59.0976,59.0976,59.088,59.0976,600.0
2019-10-22 11:40:00,62.05,62.08,62.03,62.08,1400.0,59.088,59.1166,59.069,59.1166,1400.0
2019-10-22 11:45:00,62.1,62.1,62.09,62.09,3000.0,59.1356,59.1356,59.1261,59.1261,3000.0
2019-10-22 11:50:00,62.1,62.1,62.07,62.08,1900.0,59.1356,59.1356,59.1071,59.1166,1900.0
2019-10-22 11:55:00,62.05,62.06,61.93,61.96,18792.0,59.088,59.0976,58.9738,59.0023,18792.0
2019-10-22 12:00:00,61.95,61.97,61.95,61.97,1200.0,58.9928,59.0119,58.9928,59.0119,1200.0
2019-10-22 12:05:00,62.0,62.02,62.0,62.01,5800.0,59.0404,59.0595,59.0404,59.0499,5800.0
2019-10-22 12:10:00,62.0,62.07,62.0,62.07,22338.0,59.0404,59.1071,59.0404,59.1071,22338.0
2019-10-22 12:15:00,62.07,62.1,62.07,62.1,4140.0,59.1071,59.1356,59.1071,59.1356,4140.0
2019-10-22 12:20:00,62.09,62.09,62.04,62.07,5800.0,59.1261,59.1261,59.0785,59.1071,5800.0
2019-10-22 12:25:00,62.08,62.11,62.06,62.1,7690.0,59.1166,59.1452,59.0976,59.1356,7690.0
2019-10-22 12:30:00,62.1,62.13,62.1,62.1,12138.0,59.1356,59.1642,59.1356,59.1356,12138.0
2019-10-22 12:35:00,62.07,62.07,62.07,62.07,800.0,59.1071,59.1071,59.1071,59.1071,800.0
2019-10-22 12:40:00,62.08,62.09,62.08,62.09,3922.0,59.1166,59.1261,59.1166,59.1261,3922.0
2019-10-22 12:45:00,62.09,62.1,62.07,62.09,5480.0,59.1261,59.1356,59.1071,59.1261,5480.0
2019-10-22 12:50:00,62.09,62.1,62.08,62.1,2176.0,59.1261,59.1356,59.1166,59.1356,2176.0
2019-10-22 12:55:00,62.07,62.07,62.05,62.06,8320.0,59.1071,59.1071,59.088,59.0976,8320.0
2019-10-22 13:00:00,62.06,62.06,61.98,61.98,24126.0,59.0976,59.0976,59.0214,59.0214,24126.0
2019-10-22 13:05:00,61.99,62.01,61.99,62.0,7496.0,59.0309,59.0499,59.0309,59.0404,7496.0
2019-10-22 13:10:00,61.99,62.02,61.96,62.02,13424.0,59.0309,59.0595,59.0023,59.0595,13424.0
2019-10-22 13:15:00,62.01,62.01,61.99,61.99,4000.0,59.0499,59.0499,59.0309,59.0309,4000.0
2019-10-22 13:20:00,62.0,62.01,61.97,61.97,7030.0,59.0404,59.0499,59.0119,59.0119,7030.0
2019-10-22 13:25:00,61.99,61.99,61.98,61.99,2000.0,59.0309,59.0309,59.0214,59.0309,2000.0
2019-10-22 13:30:00,62.0,62.03,61.99,62.01,3200.0,59.0404,59.069,59.0309,59.0499,3200.0
2019-10-22 13:35:00,62.01,62.05,61.99,62.05,10634.0,59.0499,59.088,59.0309,59.088,10634.0
2019-10-22 13:40:00,62.05,62.08,62.05,62.07,9520.0,59.088,59.1166,59.088,59.1071,9520.0
2019-10-22 13:45:00,62.07,62.08,62.05,62.05,3412.0,59.1071,59.1166,59.088,59.088,3412.0
2019-10-22 13:50:00,62.07,62.07,62.01,62.03,1872.0,59.1071,59.1071,59.0499,59.069,1872.0
2019-10-22 13:55:00,62.0,62.03,62.0,62.03,4518.0,59.0404,59.069,59.0404,59.069,4518.0
2019-10-22 14:00:00,62.03,62.03,62.03,62.03,0.0,59.069,59.069,59.069,59.069,0.0
2019-10-22 14:05:00,62.11,62.13,62.11,62.13,5424.0,59.1452,59.1642,59.1452,59.1642,5424.0
2019-10-22 14:10:00,62.13,62.17,62.13,62.17,2272.0,59.1642,59.2023,59.1642,59.2023,2272.0
2019-10-22 14:15:00,62.16,62.18,62.15,62.17,3614.0,59.1928,59.2118,59.1833,59.2023,3614.0
2019-10-22 14:20:00,62.19,62.19,62.14,62.17,3696.0,59.2214,59.2214,59.1737,59.2023,3696.0
2019-10-22 14:25:00,62.14,62.16,62.1,62.15,6768.0,59.1737,59.1928,59.1356,59.1833,6768.0
2019-10-22 14:30:00,62.17,62.17,62.0,62.04,25640.0,59.2023,59.2023,59.0404,59.0785,25640.0
2019-10-22 14:35:00,62.04,62.08,62.04,62.08,2072.0,59.0785,59.1166,59.0785,59.1166,2072.0
2019-10-22 14:40:00,62.06,62.08,62.06,62.07,7310.0,59.0976,59.1166,59.0976,59.1071,7310.0
2019-10-22 14:45:00,62.05,62.05,61.98,61.98,5194.0,59.088,59.088,59.0214,59.0214,5194.0
2019-10-22 14:50:00,61.99,61.99,61.88,61.9,4200.0,59.0309,59.0309,58.9262,58.9452,4200.0
2019-10-22 14:55:00,61.94,61.98,61.91,61.93,19000.0,58.9833,59.0214,58.9547,58.9738,19000.0
2019-10-22 15:00:00,61.94,61.96,61.83,61.84,41498.0,58.9833,59.0023,58.8785,58.8881,41498.0
2019-10-22 15:05:00,61.83,61.88,61.81,61.87,17484.0,58.8785,58.9262,58.8595,58.9166,17484.0
2019-10-22 15:10:00,61.87,61.89,61.85,61.89,10334.0,58.9166,58.9357,58.8976,58.9357,10334.0
2019-10-22 15:15:00,61.89,61.91,61.84,61.85,11974.0,58.9357,58.9547,58.8881,58.8976,11974.0
2019-10-22 15:20:00,61.88,61.93,61.88,61.9,5824.0,58.9262,58.9738,58.9262,58.9452,5824.0
2019-10-22 15:25:00,61.9,61.96,61.9,61.92,15144.0,58.9452,59.0023,58.9452,58.9642,15144.0
2019-10-22 15:30:00,61.92,61.97,61.92,61.93,18964.0,58.9642,59.0119,58.9642,58.9738,18964.0
2019-10-22 15:35:00,61.92,61.94,61.88,61.88,18920.0,58.9642,58.9833,58.9262,58.9262,18920.0
2019-10-22 15:40:00,61.88,61.88,61.8,61.8,24274.0,58.9262,58.9262,58.85,58.85,24274.0
2019-10-22 15:45:00,61.81,61.82,61.73,61.82,25904.0,58.8595,58.869,58.7833,58.869,25904.0
2019-10-22 15:50:00,61.81,61.84,61.76,61.8,27116.0,58.8595,58.8881,58.8119,58.85,27116.0
2019-10-22 15:55:00,61.79,61.8,61.71,61.73,176390.0,58.8404,58.85,58.7643,58.7833,176390.0
2019-10-23 09:30:00,60.64,60.66,60.45,60.48,390032.0,57.7453,57.7644,57.5644,57.593,390032.0
2019-10-23 09:35:00,60.45,60.71,60.33,60.68,191938.0,57.5644,57.812,57.4501,57.7834,191938.0
2019-10-23 09:40:00,60.66,60.91,60.63,60.88,153008.0,57.7644,58.0025,57.7358,57.9739,153008.0
2019-10-23 09:45:00,60.9,60.94,60.8,60.8,28208.0,57.9929,58.031,57.8977,57.8977,28208.0
2019-10-23 09:50:00,60.79,60.88,60.74,60.82,34116.0,57.8882,57.9739,57.8406,57.9168,34116.0
2019-10-23 09:55:00,60.83,60.84,60.74,60.78,39322.0,57.9263,57.9358,57.8406,57.8787,39322.0
2019-10-23 10:00:00,60.79,60.83,60.69,60.72,52972.0,57.8882,57.9263,57.793,57.8215,52972.0
2019-10-23 10:05:00,60.73,60.8,60.68,60.68,35994.0,57.831,57.8977,57.7834,57.7834,35994.0
2019-10-23 10:10:00,60.68,60.79,60.68,60.7,50450.0,57.7834,57.8882,57.7834,57.8025,50450.0
2019-10-23 10:15:00,60.72,60.73,60.58,60.64,54310.0,57.8215,57.831,57.6882,57.7453,54310.0
2019-10-23 10:20:00,60.63,60.63,60.49,60.49,40658.0,57.7358,57.7358,57.6025,57.6025,40658.0
2019-10-23 10:25:00,60.49,60.54,60.47,60.51,44878.0,57.6025,57.6501,57.5835,57.6215,44878.0
2019-10-23 10:30:00,60.57,60.6,60.42,60.42,39456.0,57.6787,57.7073,57.5358,57.5358,39456.0
2019-10-23 10:35:00,60.42,60.46,60.4,60.42,25082.0,57.5358,57.5739,57.5168,57.5358,25082.0
2019-10-23 10:40:00,60.4,60.52,60.37,60.52,27432.0,57.5168,57.6311,57.4882,57.6311,27432.0
2019-10-23 10:45:00,60.57,60.62,60.56,60.6,22560.0,57.6787,57.7263,57.6692,57.7073,22560.0
2019-10-23 10:50:00,60.59,60.8,60.59,60.8,24070.0,57.6977,57.8977,57.6977,57.8977,24070.0
2019-10-23 10:55:00,60.81,60.87,60.8,60.82,16710.0,57.9072,57.9644,57.8977,57.9168,16710.0
2019-10-23 11:00:00,60.81,60.82,60.74,60.75,23000.0,57.9072,57.9168,57.8406,57.8501,23000.0
2019-10-23 11:05:00,60.75,60.77,60.71,60.72,11450.0,57.8501,57.8691,57.812,57.8215,11450.0
2019-10-23 11:10:00,60.71,60.72,60.6,60.63,13648.0,57.812,57.8215,57.7073,57.7358,13648.0
2019-10-23 11:15:00,60.63,60.74,60.63,60.66,12168.0,57.7358,57.8406,57.7358,57.7644,12168.0
2019-10-23 11:20:00,60.65,60.73,60.65,60.7,8480.0,57.7549,57.831,57.7549,57.8025,8480.0
2019-10-23 11:25:00,60.7,60.76,60.7,60.73,35160.0,57.8025,57.8596,57.8025,57.831,35160.0
2019-10-23 11:30:00,60.74,60.79,60.72,60.79,3400.0,57.8406,57.8882,57.8215,57.8882,3400.0
2019-10-23 11:35:00,60.78,60.82,60.77,60.77,16146.0,57.8787,57.9168,57.8691,57.8691,16146.0
2019-10-23 11:40:00,60.8,60.87,60.8,60.86,12040.0,57.8977,57.9644,57.8977,57.9548,12040.0
2019-10-23 11:45:00,60.86,60.87,60.79,60.79,9844.0,57.9548,57.9644,57.8882,57.8882,9844.0
2019-10-23 11:50:00,60.82,60.82,60.77,60.8,2600.0,57.9168,57.9168,57.8691,57.8977,2600.0
2019-10-23 11:55:00,60.8,60.82,60.8,60.8,6900.0,57.8977,57.9168,57.8977,57.8977,6900.0
2019-10-23 12:00:00,60.8,60.87,60.76,60.85,8200.0,57.8977,57.9644,57.8596,57.9453,8200.0
2019-10-23 12:05:00,60.8,60.84,60.8,60.81,5318.0,57.8977,57.9358,57.8977,57.9072,5318.0
2019-10-23 12:10:00,60.81,60.85,60.8,60.85,17600.0,57.9072,57.9453,57.8977,57.9453,17600.0
2019-10-23 12:15:00,60.85,60.97,60.85,60.97,16800.0,57.9453,58.0596,57.9453,58.0596,16800.0
2019-10-23 12:20:00,60.96,60.96,60.91,60.91,6614.0,58.0501,58.0501,58.0025,58.0025,6614.0
2019-10-23 12:25:00,60.94,60.95,60.88,60.93,6168.0,58.031,58.0405,57.9739,58.0215,6168.0
2019-10-23 12:30:00,60.92,60.98,60.92,60.95,11650.0,58.012,58.0691,58.012,58.0405,11650.0
2019-10-23 12:35:00,60.96,61.04,60.96,61.03,14192.0,58.0501,58.1262,58.0501,58.1167,14192.0
2019-10-23 12:40:00,61.05,61.1,61.05,61.05,5600.0,58.1358,58.1834,58.1358,58.1358,5600.0
2019-10-23 12:45:00,61.03,61.03,60.99,60.99,2222.0,58.1167,58.1167,58.0786,58.0786,2222.0
2019-10-23 12:50:00,60.99,60.99,60.97,60.99,5218.0,58.0786,58.0786,58.0596,58.0786,5218.0
2019-10-23 12:55:00,60.99,61.0,60.96,60.96,3106.0,58.0786,58.0882,58.0501,58.0501,3106.0
2019-10-23 13:00:00,60.96,61.01,60.96,60.97,11944.0,58.0501,58.0977,58.0501,58.0596,11944.0
2019-10-23 13:05:00,60.96,61.01,60.96,60.99,15292.0,58.0501,58.0977,58.0501,58.0786,15292.0
2019-10-23 13:10:00,60.97,60.97,60.85,60.85,35810.0,58.0596,58.0596,57.9453,57.9453,35810.0
2019-10-23 13:15:00,60.85,60.88,60.85,60.86,1600.0,57.9453,57.9739,57.9453,57.9548,1600.0
2019-10-23 13:20:00,60.87,60.88,60.85,60.88,11096.0,57.9644,57.9739,57.9453,57.9739,11096.0
2019-10-23 13:25:00,60.87,60.91,60.87,60.9,6738.0,57.9644,58.0025,57.9644,57.9929,6738.0
2019-10-23 13:30:00,60.91,60.92,60.9,60.91,8064.0,58.0025,58.012,57.9929,58.0025,8064.0
2019-10-23 13:35:00,60.91,60.93,60.91,60.91,12254.0,58.0025,58.0215,58.0025,58.0025,12254.0
2019-10-23 13:40:00,60.91,60.92,60.9,60.92,9968.0,58.0025,58.012,57.9929,58.012,9968.0
2019-10-23 13:45:00,60.92,60.93,60.91,60.92,6520.0,58.012,58.0215,58.0025,58.012,6520.0
2019-10-23 13:50:00,60.92,60.95,60.91,60.91,5624.0,58.012,58.0405,58.0025,58.0025,5624.0
2019-10-23 13:55:00,60.91,60.91,60.85,60.85,5402.0,58.0025,58.0025,57.9453,57.9453,5402.0
2019-10-23 14:00:00,60.82,60.83,60.75,60.76,18002.0,57.9168,57.9263,57.8501,57.8596,18002.0
2019-10-23 14:05:00,60.76,60.79,60.74,60.77,11048.0,57.8596,57.8882,57.8406,57.8691,11048.0
2019-10-23 14:10:00,60.79,60.8,60.74,60.74,5948.0,57.8882,57.8977,57.8406,57.8406,5948.0
2019-10-23 14:15:00,60.74,60.74,60.66,60.68,9820.0,57.8406,57.8406,57.7644,57.7834,9820.0
2019-10-23 14:20:00,60.68,60.68,60.65,60.65,7776.0,57.7834,57.7834,57.7549,57.7549,7776.0
2019-10-23 14:25:00,60.65,60.65,60.57,60.57,20506.0,57.7549,57.7549,57.6787,57.6787,20506.0
2019-10-23 14:30:00,60.58,60.59,60.57,60.57,9970.0,57.6882,57.6977,57.6787,57.6787,9970.0
2019-10-23 14:35:00,60.58,60.58,60.48,60.48,26096.0,57.6882,57.6882,57.593,57.593,26096.0
2019-10-23 14:40:00,60.5,60.52,60.49,60.51,17288.0,57.612,57.6311,57.6025,57.6215,17288.0
2019-10-23 14:45:00,60.52,60.56,60.52,60.54,12268.0,57.6311,57.6692,57.6311,57.6501,12268.0
2019-10-23 14:50:00,60.55,60.55,60.49,60.5,16068.0,57.6596,57.6596,57.6025,57.612,16068.0
2019-10-23 14:55:00,60.5,60.51,60.49,60.51,3000.0,57.612,57.6215,57.6025,57.6215,3000.0
2019-10-23 15:00:00,60.51,60.55,60.51,60.52,16848.0,57.6215,57.6596,57.6215,57.6311,16848.0
2019-10-23 15:05:00,60.54,60.55,60.52,60.53,19938.0,57.6501,57.6596,57.6311,57.6406,19938.0
2019-10-23 15:10:00,60.56,60.57,60.49,60.49,15146.0,57.6692,57.6787,57.6025,57.6025,15146.0
2019-10-23 15:15:00,60.48,60.52,60.48,60.51,22826.0,57.593,57.6311,57.593,57.6215,22826.0
2019-10-23 15:20:00,60.52,60.6,60.52,60.58,22352.0,57.6311,57.7073,57.6311,57.6882,22352.0
2019-10-23 15:25:00,60.59,60.59,60.56,60.57,83074.0,57.6977,57.6977,57.6692,57.6787,83074.0
2019-10-23 15:30:00,60.57,60.65,60.57,60.63,24134.0,57.6787,57.7549,57.6787,57.7358,24134.0
2019-10-23 15:35:00,60.64,60.64,60.58,60.59,22870.0,57.7453,57.7453,57.6882,57.6977,22870.0
2019-10-23 15:40:00,60.59,60.6,60.58,60.6,26426.0,57.6977,57.7073,57.6882,57.7073,26426.0
2019-10-23 15:45:00,60.62,60.65,60.62,60.64,107816.0,57.7263,57.7549,57.7263,57.7453,107816.0
2019-10-23 15:50:00,60.64,60.65,60.56,60.57,62464.0,57.7453,57.7549,57.6692,57.6787,62464.0
2019-10-23 15:55:00,60.57,60.67,60.57,60.65,166546.0,57.6787,57.7739,57.6787,57.7549,166546.0
2019-10-24 09:30:00,61.56,61.88,61.45,61.86,239060.0,58.6214,58.9262,58.5167,58.9071,239060.0
2019-10-24 09:35:00,61.86,61.88,61.65,61.72,130716.0,58.9071,58.9262,58.7071,58.7738,130716.0
2019-10-24 09:40:00,61.75,61.83,61.7,61.76,36148.0,58.8024,58.8785,58.7547,58.8119,36148.0
2019-10-24 09:45:00,61.77,61.77,61.6,61.6,59790.0,58.8214,58.8214,58.6595,58.6595,59790.0
2019-10-24 09:50:00,61.59,61.66,61.55,61.57,51284.0,58.65,58.7167,58.6119,58.6309,51284.0
2019-10-24 09:55:00,61.57,61.63,61.48,61.61,85780.0,58.6309,58.6881,58.5452,58.669,85780.0
2019-10-24 10:00:00,61.6,61.7,61.49,61.56,50964.0,58.6595,58.7547,58.5548,58.6214,50964.0
2019-10-24 10:05:00,61.56,61.58,61.52,61.52,8684.0,58.6214,58.6405,58.5833,58.5833,8684.0
2019-10-24 10:10:00,61.54,61.55,61.48,61.52,19118.0,58.6024,58.6119,58.5452,58.5833,19118.0
2019-10-24 10:15:00,61.5,61.59,61.5,61.55,39082.0,58.5643,58.65,58.5643,58.6119,39082.0
2019-10-24 10:20:00,61.54,61.63,61.54,61.59,26590.0,58.6024,58.6881,58.6024,58.65,26590.0
2019-10-24 10:25:00,61.59,61.59,61.54,61.58,4060.0,58.65,58.65,58.6024,58.6405,4060.0
2019-10-24 10:30:00,61.56,61.6,61.48,61.6,20414.0,58.6214,58.6595,58.5452,58.6595,20414.0
2019-10-24 10:35:00,61.62,61.69,61.6,61.69,18234.0,58.6786,58.7452,58.6595,58.7452,18234.0
2019-10-24 10:40:00,61.69,61.74,61.63,61.64,26672.0,58.7452,58.7928,58.6881,58.6976,26672.0
2019-10-24 10:45:00,61.66,61.7,61.64,61.7,6944.0,58.7167,58.7547,58.6976,58.7547,6944.0
2019-10-24 10:50:00,61.7,61.73,61.66,61.72,23448.0,58.7547,58.7833,58.7167,58.7738,23448.0
2019-10-24 10:55:00,61.72,61.76,61.67,61.75,22612.0,58.7738,58.8119,58.7262,58.8024,22612.0
2019-10-24 11:00:00,61.77,61.86,61.76,61.85,11472.0,58.8214,58.9071,58.8119,58.8976,11472.0
2019-10-24 11:05:00,61.85,61.91,61.83,61.88,33686.0,58.8976,58.9547,58.8785,58.9262,33686.0
2019-10-24 11:10:00,61.89,61.93,61.88,61.92,37116.0,58.9357,58.9738,58.9262,58.9642,37116.0
2019-10-24 11:15:00,61.93,61.93,61.89,61.91,9464.0,58.9738,58.9738,58.9357,58.9547,9464.0
2019-10-24 11:20:00,61.9,61.98,61.9,61.95,24982.0,58.9452,59.0214,58.9452,58.9928,24982.0
2019-10-24 11:25:00,61.96,62.02,61.95,62.02,14380.0,59.0023,59.0595,58.9928,59.0595,14380.0
2019-10-24 11:30:00,62.02,62.1,61.99,62.1,65918.0,59.0595,59.1356,59.0309,59.1356,65918.0
2019-10-24 11:35:00,62.1,62.13,62.02,62.03,33328.0,59.1356,59.1642,59.0595,59.069,33328.0
2019-10-24 11:40:00,62.04,62.06,62.02,62.05,22942.0,59.0785,59.0976,59.0595,59.088,22942.0
2019-10-24 11:45:00,62.03,62.03,61.98,61.99,18842.0,59.069,59.069,59.0214,59.0309,18842.0
2019-10-24 11:50:00,61.99,62.02,61.9,62.02,34288.0,59.0309,59.0595,58.9452,59.0595,34288.0
2019-10-24 11:55:00,62.02,62.07,62.01,62.07,54804.0,59.0595,59.1071,59.0499,59.1071,54804.0
2019-10-24 12:00:00,62.08,62.1,62.05,62.07,33210.0,59.1166,59.1356,59.088,59.1071,33210.0
2019-10-24 12:05:00,62.06,62.06,61.92,61.96,15512.0,59.0976,59.0976,58.9642,59.0023,15512.0
2019-10-24 12:10:00,61.96,61.98,61.91,61.91,19782.0,59.0023,59.0214,58.9547,58.9547,19782.0
2019-10-24 12:15:00,61.89,61.89,61.79,61.88,66088.0,58.9357,58.9357,58.8404,58.9262,66088.0
2019-10-24 12:20:00,61.89,61.9,61.85,61.88,9516.0,58.9357,58.9452,58.8976,58.9262,9516.0
2019-10-24 12:25:00,61.87,61.91,61.86,61.91,15086.0,58.9166,58.9547,58.9071,58.9547,15086.0
2019-10-24 12:30:00,61.89,61.93,61.88,61.93,2000.0,58.9357,58.9738,58.9262,58.9738,2000.0
2019-10-24 12:35:00,61.94,61.96,61.93,61.93,13830.0,58.9833,59.0023,58.9738,58.9738,13830.0
2019-10-24 12:40:00,61.93,61.95,61.91,61.93,3498.0,58.9738,58.9928,58.9547,58.9738,3498.0
2019-10-24 12:45:00,61.93,61.98,61.93,61.95,9646.0,58.9738,59.0214,58.9738,58.9928,9646.0
2019-10-24 12:50:00,61.93,61.96,61.91,61.93,3200.0,58.9738,59.0023,58.9547,58.9738,3200.0
2019-10-24 12:55:00,61.94,61.96,61.86,61.88,19430.0,58.9833,59.0023,58.9071,58.9262,19430.0
2019-10-24 13:00:00,61.88,61.96,61.87,61.96,8648.0,58.9262,59.0023,58.9166,59.0023,8648.0
2019-10-24 13:05:00,61.98,62.0,61.97,62.0,7800.0,59.0214,59.0404,59.0119,59.0404,7800.0
2019-10-24 13:10:00,61.99,62.03,61.99,62.02,9524.0,59.0309,59.069,59.0309,59.0595,9524.0
2019-10-24 13:15:00,61.97,62.01,61.97,61.99,7112.0,59.0119,59.0499,59.0119,59.0309,7112.0
2019-10-24 13:20:00,61.98,62.01,61.98,62.01,7154.0,59.0214,59.0499,59.0214,59.0499,7154.0
2019-10-24 13:25:00,62.02,62.05,62.01,62.04,6662.0,59.0595,59.088,59.0499,59.0785,6662.0
2019-10-24 13:30:00,62.04,62.04,61.96,61.99,19560.0,59.0785,59.0785,59.0023,59.0309,19560.0
2019-10-24 13:35:00,61.99,62.02,61.99,62.02,6650.0,59.0309,59.0595,59.0309,59.0595,6650.0
2019-10-24 13:40:00,62.04,62.04,61.99,62.0,7224.0,59.0785,59.0785,59.0309,59.0404,7224.0
2019-10-24 13:45:00,61.99,62.06,61.98,62.05,5792.0,59.0309,59.0976,59.0214,59.088,5792.0
2019-10-24 13:50:00,62.04,62.08,62.01,62.03,10642.0,59.0785,59.1166,59.0499,59.069,10642.0
2019-10-24 13:55:00,62.03,62.04,62.02,62.03,6248.0,59.069,59.0785,59.0595,59.069,6248.0
2019-10-24 14:00:00,62.02,62.04,61.99,62.02,5748.0,59.0595,59.0785,59.0309,59.0595,5748.0
2019-10-24 14:05:00,62.02,62.05,62.02,62.04,6824.0,59.0595,59.088,59.0595,59.0785,6824.0
2019-10-24 14:10:00,62.04,62.05,62.04,62.04,2000.0,59.0785,59.088,59.0785,59.0785,2000.0
2019-10-24 14:15:00,62.04,62.08,62.04,62.07,22600.0,59.0785,59.1166,59.0785,59.1071,22600.0
2019-10-24 14:20:00,62.08,62.11,62.08,62.11,5552.0,59.1166,59.1452,59.1166,59.1452,5552.0
2019-10-24 14:25:00,62.11,62.13,62.09,62.13,10440.0,59.1452,59.1642,59.1261,59.1642,10440.0
2019-10-24 14:30:00,62.13,62.19,62.13,62.15,11348.0,59.1642,59.2214,59.1642,59.1833,11348.0
2019-10-24 14:35:00,62.16,62.17,62.15,62.16,9024.0,59.1928,59.2023,59.1833,59.1928,9024.0
2019-10-24 14:40:00,62.15,62.16,62.13,62.13,8068.0,59.1833,59.1928,59.1642,59.1642,8068.0
2019-10-24 14:45:00,62.13,62.13,62.12,62.13,6200.0,59.1642,59.1642,59.1547,59.1642,6200.0
2019-10-24 14:50:00,62.14,62.17,62.14,62.15,8800.0,59.1737,59.2023,59.1737,59.1833,8800.0
2019-10-24 14:55:00,62.16,62.16,62.13,62.13,9800.0,59.1928,59.1928,59.1642,59.1642,9800.0
2019-10-24 15:00:00,62.13,62.2,62.13,62.19,14826.0,59.1642,59.2309,59.1642,59.2214,14826.0
2019-10-24 15:05:00,62.19,62.21,62.16,62.16,9806.0,59.2214,59.2404,59.1928,59.1928,9806.0
2019-10-24 15:10:00,62.16,62.2,62.16,62.18,11416.0,59.1928,59.2309,59.1928,59.2118,11416.0
2019-10-24 15:15:00,62.18,62.21,62.17,62.21,6198.0,59.2118,59.2404,59.2023,59.2404,6198.0
2019-10-24 15:20:00,62.21,62.21,62.16,62.16,20160.0,59.2404,59.2404,59.1928,59.1928,20160.0
2019-10-24 15:25:00,62.17,62.22,62.17,62.21,39754.0,59.2023,59.2499,59.2023,59.2404,39754.0
2019-10-24 15:30:00,62.21,62.21,62.16,62.17,28998.0,59.2404,59.2404,59.1928,59.2023,28998.0
2019-10-24 15:35:00,62.18,62.21,62.18,62.2,35652.0,59.2118,59.2404,59.2118,59.2309,35652.0
2019-10-24 15:40:00,62.2,62.21,62.18,62.19,35432.0,59.2309,59.2404,59.2118,59.2214,35432.0
2019-10-24 15:45:00,62.18,62.21,62.16,62.2,18652.0,59.2118,59.2404,59.1928,59.2309,18652.0
2019-10-24 15:50:00,62.21,62.23,62.2,62.22,82118.0,59.2404,59.2594,59.2309,59.2499,82118.0
2019-10-24 15:55:00,62.23,62.28,62.22,62.24,139636.0,59.2594,59.3071,59.2499,59.269,139636.0
2019-10-25 09:30:00,62.6,62.8,62.55,62.74,106968.0,59.6118,59.8022,59.5642,59.7451,106968.0
2019-10-25 09:35:00,62.76,62.84,62.73,62.84,44140.0,59.7641,59.8403,59.7356,59.8403,44140.0
2019-10-25 09:40:00,62.85,62.92,62.76,62.79,19892.0,59.8498,59.9165,59.7641,59.7927,19892.0
2019-10-25 09:45:00,62.77,62.85,62.76,62.84,16872.0,59.7737,59.8498,59.7641,59.8403,16872.0
2019-10-25 09:50:00,62.85,62.99,62.85,62.92,35612.0,59.8498,59.9832,59.8498,59.9165,35612.0
2019-10-25 09:55:00,62.9,63.01,62.9,62.97,28752.0,59.8975,60.0022,59.8975,59.9641,28752.0
2019-10-25 10:00:00,62.97,62.97,62.88,62.88,30186.0,59.9641,59.9641,59.8784,59.8784,30186.0
2019-10-25 10:05:00,62.85,62.96,62.85,62.89,24204.0,59.8498,59.9546,59.8498,59.8879,24204.0
2019-10-25 10:10:00,62.95,63.02,62.94,63.02,16890.0,59.9451,60.0117,59.9356,60.0117,16890.0
2019-10-25 10:15:00,63.02,63.02,62.94,62.99,11678.0,60.0117,60.0117,59.9356,59.9832,11678.0
2019-10-25 10:20:00,62.99,63.13,62.98,63.11,24238.0,59.9832,60.1165,59.9736,60.0974,24238.0
2019-10-25 10:25:00,63.13,63.13,62.96,62.97,56496.0,60.1165,60.1165,59.9546,59.9641,56496.0
2019-10-25 10:30:00,62.99,63.04,62.97,62.98,33936.0,59.9832,60.0308,59.9641,59.9736,33936.0
2019-10-25 10:35:00,62.96,63.02,62.96,62.99,19996.0,59.9546,60.0117,59.9546,59.9832,19996.0
2019-10-25 10:40:00,62.98,62.98,62.92,62.94,13500.0,59.9736,59.9736,59.9165,59.9356,13500.0
2019-10-25 10:45:00,62.88,63.08,62.88,63.08,22340.0,59.8784,60.0689,59.8784,60.0689,22340.0
2019-10-25 10:50:00,63.09,63.12,63.06,63.09,31722.0,60.0784,60.107,60.0498,60.0784,31722.0
2019-10-25 10:55:00,63.11,63.11,63.05,63.08,28200.0,60.0974,60.0974,60.0403,60.0689,28200.0
2019-10-25 11:00:00,63.08,63.13,63.07,63.08,35646.0,60.0689,60.1165,60.0593,60.0689,35646.0
2019-10-25 11:05:00,63.08,63.18,63.08,63.1,40422.0,60.0689,60.1641,60.0689,60.0879,40422.0
2019-10-25 11:10:00,63.1,63.24,63.1,63.23,68986.0,60.0879,60.2212,60.0879,60.2117,68986.0
2019-10-25 11:15:00,63.22,63.29,63.21,63.27,26642.0,60.2022,60.2688,60.1927,60.2498,26642.0
2019-10-25 11:20:00,63.27,63.33,63.26,63.32,39136.0,60.2498,60.3069,60.2403,60.2974,39136.0
2019-10-25 11:25:00,63.32,63.43,63.32,63.42,42444.0,60.2974,60.4022,60.2974,60.3926,42444.0
2019-10-25 11:30:00,63.42,63.42,63.35,63.37,7720.0,60.3926,60.3926,60.326,60.345,7720.0
2019-10-25 11:35:00,63.37,63.37,63.3,63.32,16076.0,60.345,60.345,60.2784,60.2974,16076.0
2019-10-25 11:40:00,63.32,63.42,63.32,63.4,10374.0,60.2974,60.3926,60.2974,60.3736,10374.0
2019-10-25 11:45:00,63.39,63.48,63.39,63.48,8800.0,60.3641,60.4498,60.3641,60.4498,8800.0
2019-10-25 11:50:00,63.47,63.48,63.46,63.47,9986.0,60.4403,60.4498,60.4307,60.4403,9986.0
2019-10-25 11:55:00,63.48,63.48,63.37,63.4,10210.0,60.4498,60.4498,60.345,60.3736,10210.0
2019-10-25 12:00:00,63.41,63.42,63.31,63.32,29460.0,60.3831,60.3926,60.2879,60.2974,29460.0
2019-10-25 12:05:00,63.34,63.34,63.26,63.3,17788.0,60.3165,60.3165,60.2403,60.2784,17788.0
2019-10-25 12:10:00,63.3,63.33,63.29,63.31,7872.0,60.2784,60.3069,60.2688,60.2879,7872.0
2019-10-25 12:15:00,63.32,63.39,63.29,63.39,3548.0,60.2974,60.3641,60.2688,60.3641,3548.0
2019-10-25 12:20:00,63.38,63.41,63.38,63.4,4820.0,60.3545,60.3831,60.3545,60.3736,4820.0
2019-10-25 12:25:00,63.38,63.43,63.38,63.43,3488.0,60.3545,60.4022,60.3545,60.4022,3488.0
2019-10-25 12:30:00,63.44,63.44,63.35,63.37,10076.0,60.4117,60.4117,60.326,60.345,10076.0
2019-10-25 12:35:00,63.34,63.41,63.34,63.39,4872.0,60.3165,60.3831,60.3165,60.3641,4872.0
2019-10-25 12:40:00,63.37,63.38,63.35,63.38,3848.0,60.345,60.3545,60.326,60.3545,3848.0
2019-10-25 12:45:00,63.38,63.38,63.34,63.34,3120.0,60.3545,60.3545,60.3165,60.3165,3120.0
2019-10-25 12:50:00,63.35,63.38,63.34,63.34,5774.0,60.326,60.3545,60.3165,60.3165,5774.0
2019-10-25 12:55:00,63.34,63.34,63.29,63.31,8986.0,60.3165,60.3165,60.2688,60.2879,8986.0
2019-10-25 13:00:00,63.34,63.35,63.34,63.35,2200.0,60.3165,60.326,60.3165,60.326,2200.0
2019-10-25 13:05:00,63.32,63.35,63.32,63.35,5566.0,60.2974,60.326,60.2974,60.326,5566.0
2019-10-25 13:10:00,63.35,63.44,63.35,63.42,6800.0,60.326,60.4117,60.326,60.3926,6800.0
2019-10-25 13:15:00,63.42,63.44,63.4,63.43,10262.0,60.3926,60.4117,60.3736,60.4022,10262.0
2019-10-25 13:20:00,63.43,63.45,63.41,63.41,17196.0,60.4022,60.4212,60.3831,60.3831,17196.0
2019-10-25 13:25:00,63.44,63.48,63.44,63.48,6398.0,60.4117,60.4498,60.4117,60.4498,6398.0
2019-10-25 13:30:00,63.48,63.48,63.41,63.41,16840.0,60.4498,60.4498,60.3831,60.3831,16840.0
2019-10-25 13:35:00,63.4,63.41,63.38,63.41,5978.0,60.3736,60.3831,60.3545,60.3831,5978.0
2019-10-25 13:40:00,63.4,63.49,63.4,63.49,23134.0,60.3736,60.4593,60.3736,60.4593,23134.0
2019-10-25 13:45:00,63.49,63.51,63.48,63.49,3606.0,60.4593,60.4783,60.4498,60.4593,3606.0
2019-10-25 13:50:00,63.49,63.5,63.48,63.49,6600.0,60.4593,60.4688,60.4498,60.4593,6600.0
2019-10-25 13:55:00,63.49,63.49,63.45,63.45,4716.0,60.4593,60.4593,60.4212,60.4212,4716.0
2019-10-25 14:00:00,63.45,63.49,63.34,63.35,22602.0,60.4212,60.4593,60.3165,60.326,22602.0
2019-10-25 14:05:00,63.34,63.34,63.28,63.31,7568.0,60.3165,60.3165,60.2593,60.2879,7568.0
2019-10-25 14:10:00,63.29,63.35,63.29,63.35,8508.0,60.2688,60.326,60.2688,60.326,8508.0
2019-10-25 14:15:00,63.35,63.37,63.35,63.35,1600.0,60.326,60.345,60.326,60.326,1600.0
2019-10-25 14:20:00,63.37,63.38,63.35,63.38,29044.0,60.345,60.3545,60.326,60.3545,29044.0
2019-10-25 14:25:00,63.37,63.38,63.35,63.38,7086.0,60.345,60.3545,60.326,60.3545,7086.0
2019-10-25 14:30:00,63.38,63.38,63.31,63.31,4600.0,60.3545,60.3545,60.2879,60.2879,4600.0
2019-10-25 14:35:00,63.32,63.32,63.29,63.3,5688.0,60.2974,60.2974,60.2688,60.2784,5688.0
2019-10-25 14:40:00,63.29,63.34,63.29,63.32,6620.0,60.2688,60.3165,60.2688,60.2974,6620.0
2019-10-25 14:45:00,63.31,63.32,63.28,63.31,17892.0,60.2879,60.2974,60.2593,60.2879,17892.0
2019-10-25 14:50:00,63.32,63.33,63.31,63.33,9136.0,60.2974,60.3069,60.2879,60.3069,9136.0
2019-10-25 14:55:00,63.33,63.35,63.33,63.34,19912.0,60.3069,60.326,60.3069,60.3165,19912.0
2019-10-25 15:00:00,63.33,63.34,63.31,63.33,10682.0,60.3069,60.3165,60.2879,60.3069,10682.0
2019-10-25 15:05:00,63.32,63.33,63.31,63.32,11228.0,60.2974,60.3069,60.2879,60.2974,11228.0
2019-10-25 15:10:00,63.33,63.36,63.32,63.36,22608.0,60.3069,60.3355,60.2974,60.3355,22608.0
2019-10-25 15:15:00,63.35,63.38,63.35,63.38,14962.0,60.326,60.3545,60.326,60.3545,14962.0
2019-10-25 15:20:00,63.38,63.45,63.38,63.44,8536.0,60.3545,60.4212,60.3545,60.4117,8536.0
2019-10-25 15:25:00,63.44,63.45,63.44,63.44,15720.0,60.4117,60.4212,60.4117,60.4117,15720.0
2019-10-25 15:30:00,63.45,63.49,63.44,63.47,34914.0,60.4212,60.4593,60.4117,60.4403,34914.0
2019-10-25 15:35:00,63.47,63.47,63.42,63.45,42658.0,60.4403,60.4403,60.3926,60.4212,42658.0
2019-10-25 15:40:00,63.45,63.45,63.42,63.44,12062.0,60.4212,60.4212,60.3926,60.4117,12062.0
2019-10-25 15:45:00,63.44,63.46,63.43,63.43,32244.0,60.4117,60.4307,60.4022,60.4022,32244.0
2019-10-25 15:50:00,63.44,63.47,63.41,63.47,70332.0,60.4117,60.4403,60.3831,60.4403,70332.0
2019-10-25 15:55:00,63.48,63.57,63.47,63.5,135650.0,60.4498,60.5355,60.4403,60.4688,135650.0
2019-10-28 09:30:00,64.05,64.26,63.95,64.22,151020.0,60.9926,61.1925,60.8973,61.1545,151020.0
2019-10-28 09:35:00,64.24,64.27,64.14,64.21,64178.0,61.1735,61.2021,61.0783,61.1449,64178.0
2019-10-28 09:40:00,64.22,64.29,64.12,64.17,38562.0,61.1545,61.2211,61.0592,61.1068,38562.0
2019-10-28 09:45:00,64.18,64.2,64.11,64.11,24296.0,61.1164,61.1354,61.0497,61.0497,24296.0
2019-10-28 09:50:00,64.11,64.17,64.08,64.14,15672.0,61.0497,61.1068,61.0211,61.0783,15672.0
2019-10-28 09:55:00,64.14,64.19,64.1,64.19,56556.0,61.0783,61.1259,61.0402,61.1259,56556.0
2019-10-28 10:00:00,64.22,64.26,64.2,64.24,12992.0,61.1545,61.1925,61.1354,61.1735,12992.0
2019-10-28 10:05:00,64.22,64.25,64.16,64.19,18086.0,61.1545,61.183,61.0973,61.1259,18086.0
2019-10-28 10:10:00,64.19,64.23,64.19,64.19,7600.0,61.1259,61.164,61.1259,61.1259,7600.0
2019-10-28 10:15:00,64.19,64.24,64.16,64.22,4200.0,61.1259,61.1735,61.0973,61.1545,4200.0
2019-10-28 10:20:00,64.23,64.3,64.23,64.3,4448.0,61.164,61.2306,61.164,61.2306,4448.0
2019-10-28 10:25:00,64.26,64.28,64.24,64.28,6540.0,61.1925,61.2116,61.1735,61.2116,6540.0
2019-10-28 10:30:00,64.26,64.3,64.24,64.29,12872.0,61.1925,61.2306,61.1735,61.2211,12872.0
2019-10-28 10:35:00,64.3,64.31,64.2,64.21,18100.0,61.2306,61.2402,61.1354,61.1449,18100.0
2019-10-28 10:40:00,64.2,64.29,64.2,64.28,5224.0,61.1354,61.2211,61.1354,61.2116,5224.0
2019-10-28 10:45:00,64.29,64.39,64.29,64.36,5072.0,61.2211,61.3163,61.2211,61.2878,5072.0
2019-10-28 10:50:00,64.33,64.34,64.26,64.26,34636.0,61.2592,61.2687,61.1925,61.1925,34636.0
2019-10-28 10:55:00,64.26,64.31,64.25,64.27,27892.0,61.1925,61.2402,61.183,61.2021,27892.0
2019-10-28 11:00:00,64.28,64.33,64.27,64.31,6096.0,61.2116,61.2592,61.2021,61.2402,6096.0
2019-10-28 11:05:00,64.3,64.33,64.3,64.32,1200.0,61.2306,61.2592,61.2306,61.2497,1200.0
2019-10-28 11:10:00,64.35,64.39,64.33,64.35,70602.0,61.2782,61.3163,61.2592,61.2782,70602.0
2019-10-28 11:15:00,64.34,64.34,64.27,64.27,16902.0,61.2687,61.2687,61.2021,61.2021,16902.0
2019-10-28 11:20:00,64.27,64.31,64.26,64.27,12528.0,61.2021,61.2402,61.1925,61.2021,12528.0
2019-10-28 11:25:00,64.29,64.34,64.28,64.34,4610.0,61.2211,61.2687,61.2116,61.2687,4610.0
2019-10-28 11:30:00,64.33,64.36,64.32,64.33,21496.0,61.2592,61.2878,61.2497,61.2592,21496.0
2019-10-28 11:35:00,64.32,64.39,64.32,64.38,6000.0,61.2497,61.3163,61.2497,61.3068,6000.0
2019-10-28 11:40:00,64.36,64.42,64.36,64.42,11396.0,61.2878,61.3449,61.2878,61.3449,11396.0
2019-10-28 11:45:00,64.45,64.46,64.38,64.46,13066.0,61.3735,61.383,61.3068,61.383,13066.0
2019-10-28 11:50:00,64.47,64.49,64.41,64.42,4824.0,61.3925,61.4116,61.3354,61.3449,4824.0
2019-10-28 11:55:00,64.44,64.49,64.44,64.49,4744.0,61.3639,61.4116,61.3639,61.4116,4744.0
2019-10-28 12:00:00,64.49,64.49,64.43,64.43,5974.0,61.4116,61.4116,61.3544,61.3544,5974.0
2019-10-28 12:05:00,64.42,64.47,64.42,64.45,5534.0,61.3449,61.3925,61.3449,61.3735,5534.0
2019-10-28 12:10:00,64.44,64.45,64.42,64.44,4482.0,61.3639,61.3735,61.3449,61.3639,4482.0
2019-10-28 12:15:00,64.42,64.46,64.42,64.44,12010.0,61.3449,61.383,61.3449,61.3639,12010.0
2019-10-28 12:20:00,64.44,64.45,64.41,64.41,7420.0,61.3639,61.3735,61.3354,61.3354,7420.0
2019-10-28 12:25:00,64.42,64.49,64.42,64.49,8662.0,61.3449,61.4116,61.3449,61.4116,8662.0
2019-10-28 12:30:00,64.47,64.47,64.39,64.39,1800.0,61.3925,61.3925,61.3163,61.3163,1800.0
2019-10-28 12:35:00,64.37,64.39,64.34,64.34,16684.0,61.2973,61.3163,61.2687,61.2687,16684.0
2019-10-28 12:40:00,64.36,64.36,64.34,64.36,3400.0,61.2878,61.2878,61.2687,61.2878,3400.0
2019-10-28 12:45:00,64.36,64.38,64.35,64.38,6424.0,61.2878,61.3068,61.2782,61.3068,6424.0
2019-10-28 12:50:00,64.39,64.39,64.34,64.35,4662.0,61.3163,61.3163,61.2687,61.2782,4662.0
2019-10-28 12:55:00,64.32,64.33,64.31,64.31,3228.0,61.2497,61.2592,61.2402,61.2402,3228.0
2019-10-28 13:00:00,64.33,64.36,64.31,64.36,5362.0,61.2592,61.2878,61.2402,61.2878,5362.0
2019-10-28 13:05:00,64.36,64.39,64.36,64.36,3000.0,61.2878,61.3163,61.2878,61.2878,3000.0
2019-10-28 13:10:00,64.35,64.38,64.35,64.38,3582.0,61.2782,61.3068,61.2782,61.3068,3582.0
2019-10-28 13:15:00,64.37,64.39,64.35,64.38,4096.0,61.2973,61.3163,61.2782,61.3068,4096.0
2019-10-28 13:20:00,64.39,64.39,64.35,64.36,3410.0,61.3163,61.3163,61.2782,61.2878,3410.0
2019-10-28 13:25:00,64.37,64.39,64.36,64.38,4532.0,61.2973,61.3163,61.2878,61.3068,4532.0
2019-10-28 13:30:00,64.39,64.39,64.36,64.36,1000.0,61.3163,61.3163,61.2878,61.2878,1000.0
2019-10-28 13:35:00,64.36,64.36,64.33,64.33,3344.0,61.2878,61.2878,61.2592,61.2592,3344.0
2019-10-28 13:40:00,64.36,64.36,64.35,64.35,2800.0,61.2878,61.2878,61.2782,61.2782,2800.0
2019-10-28 13:45:00,64.36,64.38,64.36,64.38,800.0,61.2878,61.3068,61.2878,61.3068,800.0
2019-10-28 13:50:00,64.38,64.41,64.38,64.39,1400.0,61.3068,61.3354,61.3068,61.3163,1400.0
2019-10-28 13:55:00,64.39,64.39,64.28,64.34,147146.0,61.3163,61.3163,61.2116,61.2687,147146.0
2019-10-28 14:00:00,64.36,64.42,64.36,64.4,58386.0,61.2878,61.3449,61.2878,61.3259,58386.0
2019-10-28 14:05:00,64.41,64.42,64.39,64.4,9420.0,61.3354,61.3449,61.3163,61.3259,9420.0
2019-10-28 14:10:00,64.39,64.4,64.39,64.39,3544.0,61.3163,61.3259,61.3163,61.3163,3544.0
2019-10-28 14:15:00,64.41,64.43,64.41,64.41,5222.0,61.3354,61.3544,61.3354,61.3354,5222.0
2019-10-28 14:20:00,64.42,64.44,64.42,64.43,9330.0,61.3449,61.3639,61.3449,61.3544,9330.0
2019-10-28 14:25:00,64.43,64.43,64.41,64.42,8352.0,61.3544,61.3544,61.3354,61.3449,8352.0
2019-10-28 14:30:00,64.43,64.46,64.41,64.46,12848.0,61.3544,61.383,61.3354,61.383,12848.0
2019-10-28 14:35:00,64.46,64.46,64.41,64.44,13500.0,61.383,61.383,61.3354,61.3639,13500.0
2019-10-28 14:40:00,64.44,64.45,64.42,64.45,17764.0,61.3639,61.3735,61.3449,61.3735,17764.0
2019-10-28 14:45:00,64.45,64.45,64.42,64.45,19944.0,61.3735,61.3735,61.3449,61.3735,19944.0
2019-10-28 14:50:00,64.45,64.45,64.41,64.45,11662.0,61.3735,61.3735,61.3354,61.3735,11662.0
2019-10-28 14:55:00,64.44,64.49,64.44,64.47,18906.0,61.3639,61.4116,61.3639,61.3925,18906.0
2019-10-28 15:00:00,64.47,64.49,64.47,64.49,20400.0,61.3925,61.4116,61.3925,61.4116,20400.0
2019-10-28 15:05:00,64.5,64.51,64.49,64.5,4592.0,61.4211,61.4306,61.4116,61.4211,4592.0
2019-10-28 15:10:00,64.51,64.53,64.51,64.53,5000.0,61.4306,61.4497,61.4306,61.4497,5000.0
2019-10-28 15:15:00,64.53,64.54,64.52,64.53,12814.0,61.4497,61.4592,61.4401,61.4497,12814.0
2019-10-28 15:20:00,64.55,64.56,64.52,64.52,4218.0,61.4687,61.4782,61.4401,61.4401,4218.0
2019-10-28 15:25:00,64.54,64.56,64.52,64.52,26634.0,61.4592,61.4782,61.4401,61.4401,26634.0
2019-10-28 15:30:00,64.52,64.53,64.49,64.49,29400.0,61.4401,61.4497,61.4116,61.4116,29400.0
2019-10-28 15:35:00,64.49,64.51,64.47,64.47,21866.0,61.4116,61.4306,61.3925,61.3925,21866.0
2019-10-28 15:40:00,64.47,64.47,64.41,64.42,19046.0,61.3925,61.3925,61.3354,61.3449,19046.0
2019-10-28 15:45:00,64.42,64.47,64.39,64.47,39488.0,61.3449,61.3925,61.3163,61.3925,39488.0
2019-10-28 15:50:00,64.48,64.48,64.44,64.47,65426.0,61.402,61.402,61.3639,61.3925,65426.0
2019-10-28 15:55:00,64.47,64.52,64.46,64.48,389114.0,61.3925,61.4401,61.383,61.402,389114.0
2019-10-29 09:30:00,64.61,65.08,64.59,64.99,89478.0,61.5258,61.9734,61.5068,61.8877,89478.0
2019-10-29 09:35:00,64.94,64.94,64.78,64.83,43956.0,61.8401,61.8401,61.6877,61.7353,43956.0
2019-10-29 09:40:00,64.81,64.82,64.72,64.75,19678.0,61.7163,61.7258,61.6306,61.6592,19678.0
2019-10-29 09:45:00,64.76,64.78,64.64,64.67,54220.0,61.6687,61.6877,61.5544,61.583,54220.0
2019-10-29 09:50:00,64.7,64.73,64.68,64.7,17828.0,61.6115,61.6401,61.5925,61.6115,17828.0
2019-10-29 09:55:00,64.73,64.73,64.61,64.63,7196.0,61.6401,61.6401,61.5258,61.5449,7196.0
2019-10-29 10:00:00,64.6,64.6,64.51,64.52,21344.0,61.5163,61.5163,61.4306,61.4401,21344.0
2019-10-29 10:05:00,64.47,64.49,64.38,64.44,24922.0,61.3925,61.4116,61.3068,61.3639,24922.0
2019-10-29 10:10:00,64.42,64.58,64.42,64.57,15536.0,61.3449,61.4973,61.3449,61.4877,15536.0
2019-10-29 10:15:00,64.57,64.58,64.51,64.54,13238.0,61.4877,61.4973,61.4306,61.4592,13238.0
2019-10-29 10:20:00,64.55,64.55,64.52,64.52,3472.0,61.4687,61.4687,61.4401,61.4401,3472.0
2019-10-29 10:25:00,64.52,64.52,64.45,64.46,5048.0,61.4401,61.4401,61.3735,61.383,5048.0
2019-10-29 10:30:00,64.46,64.55,64.39,64.55,21138.0,61.383,61.4687,61.3163,61.4687,21138.0
2019-10-29 10:35:00,64.55,64.61,64.55,64.61,12672.0,61.4687,61.5258,61.4687,61.5258,12672.0
2019-10-29 10:40:00,64.61,64.66,64.59,64.66,7400.0,61.5258,61.5734,61.5068,61.5734,7400.0
2019-10-29 10:45:00,64.64,64.74,64.64,64.65,27720.0,61.5544,61.6496,61.5544,61.5639,27720.0
2019-10-29 10:50:00,64.67,64.67,64.57,64.61,20460.0,61.583,61.583,61.4877,61.5258,20460.0
2019-10-29 10:55:00,64.61,64.61,64.54,64.56,10608.0,61.5258,61.5258,61.4592,61.4782,10608.0
2019-10-29 11:00:00,64.6,64.61,64.58,64.58,8466.0,61.5163,61.5258,61.4973,61.4973,8466.0
2019-10-29 11:05:00,64.61,64.62,64.55,64.57,8048.0,61.5258,61.5354,61.4687,61.4877,8048.0
2019-10-29 11:10:00,64.56,64.56,64.47,64.47,10062.0,61.4782,61.4782,61.3925,61.3925,10062.0
2019-10-29 11:15:00,64.47,64.49,64.42,64.43,9598.0,61.3925,61.4116,61.3449,61.3544,9598.0
2019-10-29 11:20:00,64.42,64.43,64.37,64.38,5624.0,61.3449,61.3544,61.2973,61.3068,5624.0
2019-10-29 11:25:00,64.38,64.45,64.38,64.45,8146.0,61.3068,61.3735,61.3068,61.3735,8146.0
2019-10-29 11:30:00,64.45,64.46,64.42,64.42,4196.0,61.3735,61.383,61.3449,61.3449,4196.0
2019-10-29 11:35:00,64.42,64.43,64.33,64.37,8132.0,61.3449,61.3544,61.2592,61.2973,8132.0
2019-10-29 11:40:00,64.38,64.39,64.36,64.36,5624.0,61.3068,61.3163,61.2878,61.2878,5624.0
2019-10-29 11:45:00,64.34,64.39,64.34,64.38,8484.0,61.2687,61.3163,61.2687,61.3068,8484.0
2019-10-29 11:50:00,64.38,64.45,64.34,64.45,11570.0,61.3068,61.3735,61.2687,61.3735,11570.0
2019-10-29 11:55:00,64.46,64.49,64.23,64.29,74112.0,61.383,61.4116,61.164,61.2211,74112.0
2019-10-29 12:00:00,64.26,64.36,64.2,64.3,19686.0,61.1925,61.2878,61.1354,61.2306,19686.0
2019-10-29 12:05:00,64.29,64.4,64.29,64.39,5000.0,61.2211,61.3259,61.2211,61.3163,5000.0
2019-10-29 12:10:00,64.39,64.44,64.39,64.44,3576.0,61.3163,61.3639,61.3163,61.3639,3576.0
2019-10-29 12:15:00,64.42,64.51,64.41,64.5,9996.0,61.3449,61.4306,61.3354,61.4211,9996.0
2019-10-29 12:20:00,64.48,64.48,64.44,64.47,3600.0,61.402,61.402,61.3639,61.3925,3600.0
2019-10-29 12:25:00,64.47,64.5,64.46,64.49,8448.0,61.3925,61.4211,61.383,61.4116,8448.0
2019-10-29 12:30:00,64.51,64.51,64.49,64.5,2340.0,61.4306,61.4306,61.4116,61.4211,2340.0
2019-10-29 12:35:00,64.51,64.51,64.46,64.47,5492.0,61.4306,61.4306,61.383,61.3925,5492.0
2019-10-29 12:40:00,64.47,64.47,64.43,64.46,7976.0,61.3925,61.3925,61.3544,61.383,7976.0
2019-10-29 12:45:00,64.49,64.5,64.47,64.48,10330.0,61.4116,61.4211,61.3925,61.402,10330.0
2019-10-29 12:50:00,64.48,64.48,64.47,64.48,6450.0,61.402,61.402,61.3925,61.402,6450.0
2019-10-29 12:55:00,64.47,64.47,64.42,64.42,9872.0,61.3925,61.3925,61.3449,61.3449,9872.0
2019-10-29 13:00:00,64.41,64.46,64.41,64.45,7254.0,61.3354,61.383,61.3354,61.3735,7254.0
2019-10-29 13:05:00,64.44,64.45,64.42,64.44,4400.0,61.3639,61.3735,61.3449,61.3639,4400.0
2019-10-29 13:10:00,64.44,64.46,64.4,64.41,6320.0,61.3639,61.383,61.3259,61.3354,6320.0
2019-10-29 13:15:00,64.39,64.39,64.38,64.39,5540.0,61.3163,61.3163,61.3068,61.3163,5540.0
2019-10-29 13:20:00,64.4,64.41,64.39,64.4,7830.0,61.3259,61.3354,61.3163,61.3259,7830.0
2019-10-29 13:25:00,64.4,64.4,64.36,64.39,10756.0,61.3259,61.3259,61.2878,61.3163,10756.0
2019-10-29 13:30:00,64.39,64.41,64.38,64.38,7720.0,61.3163,61.3354,61.3068,61.3068,7720.0
2019-10-29 13:35:00,64.38,64.42,64.38,64.41,21048.0,61.3068,61.3449,61.3068,61.3354,21048.0
2019-10-29 13:40:00,64.41,64.41,64.39,64.39,9144.0,61.3354,61.3354,61.3163,61.3163,9144.0
2019-10-29 13:45:00,64.38,64.39,64.38,64.38,8472.0,61.3068,61.3163,61.3068,61.3068,8472.0
2019-10-29 13:50:00,64.38,64.39,64.37,64.39,3200.0,61.3068,61.3163,61.2973,61.3163,3200.0
2019-10-29 13:55:00,64.38,64.4,64.38,64.38,4800.0,61.3068,61.3259,61.3068,61.3068,4800.0
2019-10-29 14:00:00,64.37,64.37,64.31,64.32,15750.0,61.2973,61.2973,61.2402,61.2497,15750.0
2019-10-29 14:05:00,64.32,64.34,64.31,64.32,13310.0,61.2497,61.2687,61.2402,61.2497,13310.0
2019-10-29 14:10:00,64.31,64.31,64.28,64.28,7018.0,61.2402,61.2402,61.2116,61.2116,7018.0
2019-10-29 14:15:00,64.28,64.3,64.28,64.3,4758.0,61.2116,61.2306,61.2116,61.2306,4758.0
2019-10-29 14:20:00,64.3,64.32,64.3,64.31,2200.0,61.2306,61.2497,61.2306,61.2402,2200.0
2019-10-29 14:25:00,64.31,64.32,64.27,64.28,6538.0,61.2402,61.2497,61.2021,61.2116,6538.0
2019-10-29 14:30:00,64.28,64.3,64.27,64.27,5776.0,61.2116,61.2306,61.2021,61.2021,5776.0
2019-10-29 14:35:00,64.27,64.29,64.25,64.29,7472.0,61.2021,61.2211,61.183,61.2211,7472.0
2019-10-29 14:40:00,64.29,64.29,64.24,64.25,17748.0,61.2211,61.2211,61.1735,61.183,17748.0
2019-10-29 14:45:00,64.26,64.28,64.25,64.27,2400.0,61.1925,61.2116,61.183,61.2021,2400.0
2019-10-29 14:50:00,64.26,64.29,64.26,64.26,9228.0,61.1925,61.2211,61.1925,61.1925,9228.0
2019-10-29 14:55:00,64.25,64.25,64.16,64.16,9076.0,61.183,61.183,61.0973,61.0973,9076.0
2019-10-29 15:00:00,64.14,64.17,64.13,64.16,16340.0,61.0783,61.1068,61.0687,61.0973,16340.0
2019-10-29 15:05:00,64.17,64.2,64.14,64.2,17672.0,61.1068,61.1354,61.0783,61.1354,17672.0
2019-10-29 15:10:00,64.19,64.21,64.19,64.19,12868.0,61.1259,61.1449,61.1259,61.1259,12868.0
2019-10-29 15:15:00,64.2,64.22,64.17,64.2,35428.0,61.1354,61.1545,61.1068,61.1354,35428.0
2019-10-29 15:20:00,64.2,64.22,64.19,64.21,7200.0,61.1354,61.1545,61.1259,61.1449,7200.0
2019-10-29 15:25:00,64.21,64.22,64.17,64.18,18156.0,61.1449,61.1545,61.1068,61.1164,18156.0
2019-10-29 15:30:00,64.19,64.2,64.14,64.14,14648.0,61.1259,61.1354,61.0783,61.0783,14648.0
2019-10-29 15:35:00,64.13,64.14,64.06,64.06,26444.0,61.0687,61.0783,61.0021,61.0021,26444.0
2019-10-29 15:40:00,64.06,64.08,64.04,64.05,18800.0,61.0021,61.0211,60.983,60.9926,18800.0
2019-10-29 15:45:00,64.05,64.06,63.98,63.99,14498.0,60.9926,61.0021,60.9259,60.9354,14498.0
2019-10-29 15:50:00,63.99,64.06,63.98,64.05,72516.0,60.9354,61.0021,60.9259,60.9926,72516.0
2019-10-29 15:55:00,64.05,64.08,64.01,64.04,169630.0,60.9926,61.0211,60.9545,60.983,169630.0
2019-10-30 09:30:00,64.38,64.38,64.11,64.14,24038.0,61.3068,61.3068,61.0497,61.0783,24038.0
2019-10-30 09:35:00,64.1,64.21,64.1,64.15,19776.0,61.0402,61.1449,61.0402,61.0878,19776.0
2019-10-30 09:40:00,64.13,64.13,63.99,64.07,5908.0,61.0687,61.0687,60.9354,61.0116,5908.0
2019-10-30 09:45:00,64.09,64.09,64.02,64.05,2520.0,61.0307,61.0307,60.964,60.9926,2520.0
2019-10-30 09:50:00,64.05,64.08,64.03,64.06,2610.0,60.9926,61.0211,60.9735,61.0021,2610.0
2019-10-30 09:55:00,64.06,64.07,63.99,63.99,2496.0,61.0021,61.0116,60.9354,60.9354,2496.0
2019-10-30 10:00:00,63.98,64.0,63.62,63.8,43230.0,60.9259,60.945,60.5831,60.7545,43230.0
2019-10-30 10:05:00,63.8,63.88,63.78,63.84,108928.0,60.7545,60.8307,60.7355,60.7926,108928.0
2019-10-30 10:10:00,63.87,63.97,63.85,63.97,21436.0,60.8212,60.9164,60.8021,60.9164,21436.0
2019-10-30 10:15:00,64.01,64.05,63.98,64.03,12916.0,60.9545,60.9926,60.9259,60.9735,12916.0
2019-10-30 10:20:00,64.02,64.02,63.99,64.02,1000.0,60.964,60.964,60.9354,60.964,1000.0
2019-10-30 10:25:00,63.97,64.07,63.97,64.05,5272.0,60.9164,61.0116,60.9164,60.9926,5272.0
2019-10-30 10:30:00,64.01,64.01,63.94,63.95,5600.0,60.9545,60.9545,60.8878,60.8973,5600.0
2019-10-30 10:35:00,63.97,64.06,63.97,64.05,9410.0,60.9164,61.0021,60.9164,60.9926,9410.0
2019-10-30 10:40:00,64.05,64.09,64.03,64.06,3824.0,60.9926,61.0307,60.9735,61.0021,3824.0
2019-10-30 10:45:00,64.05,64.09,64.05,64.05,4710.0,60.9926,61.0307,60.9926,60.9926,4710.0
2019-10-30 10:50:00,64.05,64.09,64.04,64.04,4048.0,60.9926,61.0307,60.983,60.983,4048.0
2019-10-30 10:55:00,64.06,64.08,64.03,64.06,11144.0,61.0021,61.0211,60.9735,61.0021,11144.0
2019-10-30 11:00:00,64.06,64.06,63.98,64.03,18138.0,61.0021,61.0021,60.9259,60.9735,18138.0
2019-10-30 11:05:00,64.02,64.06,64.01,64.04,2600.0,60.964,61.0021,60.9545,60.983,2600.0
2019-10-30 11:10:00,64.06,64.07,64.0,64.0,2048.0,61.0021,61.0116,60.945,60.945,2048.0
2019-10-30 11:15:00,63.99,64.02,63.98,63.98,2000.0,60.9354,60.964,60.9259,60.9259,2000.0
2019-10-30 11:20:00,63.95,63.96,63.88,63.9,4744.0,60.8973,60.9069,60.8307,60.8497,4744.0
2019-10-30 11:25:00,63.89,63.93,63.89,63.92,3200.0,60.8402,60.8783,60.8402,60.8688,3200.0
2019-10-30 11:30:00,63.91,63.91,63.9,63.9,600.0,60.8592,60.8592,60.8497,60.8497,600.0
2019-10-30 11:35:00,63.91,63.91,63.87,63.89,2248.0,60.8592,60.8592,60.8212,60.8402,2248.0
2019-10-30 11:40:00,63.88,63.92,63.85,63.86,7072.0,60.8307,60.8688,60.8021,60.8116,7072.0
2019-10-30 11:45:00,63.86,63.96,63.86,63.96,1824.0,60.8116,60.9069,60.8116,60.9069,1824.0
2019-10-30 11:50:00,63.97,63.97,63.94,63.94,1600.0,60.9164,60.9164,60.8878,60.8878,1600.0
2019-10-30 11:55:00,63.93,63.93,63.88,63.88,2776.0,60.8783,60.8783,60.8307,60.8307,2776.0
2019-10-30 12:00:00,63.86,63.87,63.83,63.84,2424.0,60.8116,60.8212,60.7831,60.7926,2424.0
2019-10-30 12:05:00,63.85,63.88,63.84,63.86,8944.0,60.8021,60.8307,60.7926,60.8116,8944.0
2019-10-30 12:10:00,63.87,63.89,63.85,63.85,3096.0,60.8212,60.8402,60.8021,60.8021,3096.0
2019-10-30 12:15:00,63.84,63.88,63.82,63.88,3440.0,60.7926,60.8307,60.7735,60.8307,3440.0
2019-10-30 12:20:00,63.9,63.95,63.89,63.95,2472.0,60.8497,60.8973,60.8402,60.8973,2472.0
2019-10-30 12:25:00,63.91,63.95,63.91,63.95,1048.0,60.8592,60.8973,60.8592,60.8973,1048.0
2019-10-30 12:30:00,63.97,63.97,63.94,63.94,5440.0,60.9164,60.9164,60.8878,60.8878,5440.0
2019-10-30 12:35:00,63.94,63.97,63.94,63.94,2000.0,60.8878,60.9164,60.8878,60.8878,2000.0
2019-10-30 12:40:00,63.95,63.95,63.94,63.95,1648.0,60.8973,60.8973,60.8878,60.8973,1648.0
2019-10-30 12:45:00,63.94,63.94,63.9,63.9,1840.0,60.8878,60.8878,60.8497,60.8497,1840.0
2019-10-30 12:50:00,63.9,63.92,63.88,63.88,14630.0,60.8497,60.8688,60.8307,60.8307,14630.0
2019-10-30 12:55:00,63.88,63.91,63.88,63.9,2424.0,60.8307,60.8592,60.8307,60.8497,2424.0
2019-10-30 13:00:00,63.91,63.93,63.9,63.93,2272.0,60.8592,60.8783,60.8497,60.8783,2272.0
2019-10-30 13:05:00,63.94,63.97,63.94,63.97,1424.0,60.8878,60.9164,60.8878,60.9164,1424.0
2019-10-30 13:10:00,63.95,63.95,63.9,63.9,2600.0,60.8973,60.8973,60.8497,60.8497,2600.0
2019-10-30 13:15:00,63.9,63.9,63.85,63.85,4648.0,60.8497,60.8497,60.8021,60.8021,4648.0
2019-10-30 13:20:00,63.85,63.88,63.85,63.88,4800.0,60.8021,60.8307,60.8021,60.8307,4800.0
2019-10-30 13:25:00,63.89,63.9,63.87,63.89,3872.0,60.8402,60.8497,60.8212,60.8402,3872.0
2019-10-30 13:30:00,63.88,63.94,63.88,63.93,3498.0,60.8307,60.8878,60.8307,60.8783,3498.0
2019-10-30 13:35:00,63.93,63.93,63.9,63.91,2272.0,60.8783,60.8783,60.8497,60.8592,2272.0
2019-10-30 13:40:00,63.92,63.93,63.91,63.93,6270.0,60.8688,60.8783,60.8592,60.8783,6270.0
2019-10-30 13:45:00,63.94,64.0,63.86,63.89,30782.0,60.8878,60.945,60.8116,60.8402,30782.0
2019-10-30 13:50:00,63.87,63.87,63.81,63.81,9016.0,60.8212,60.8212,60.764,60.764,9016.0
2019-10-30 13:55:00,63.81,63.82,63.74,63.74,15542.0,60.764,60.7735,60.6974,60.6974,15542.0
2019-10-30 14:00:00,63.76,63.8,63.66,63.8,17182.0,60.7164,60.7545,60.6212,60.7545,17182.0
2019-10-30 14:05:00,63.77,63.8,63.73,63.8,9920.0,60.7259,60.7545,60.6878,60.7545,9920.0
2019-10-30 14:10:00,63.8,63.92,63.8,63.9,9872.0,60.7545,60.8688,60.7545,60.8497,9872.0
2019-10-30 14:15:00,63.92,64.01,63.92,63.96,2874.0,60.8688,60.9545,60.8688,60.9069,2874.0
2019-10-30 14:20:00,63.97,63.99,63.95,63.96,4352.0,60.9164,60.9354,60.8973,60.9069,4352.0
2019-10-30 14:25:00,63.95,63.95,63.91,63.91,2000.0,60.8973,60.8973,60.8592,60.8592,2000.0
2019-10-30 14:30:00,63.91,63.92,63.77,63.79,18082.0,60.8592,60.8688,60.7259,60.745,18082.0
2019-10-30 14:35:00,63.79,63.85,63.77,63.77,6100.0,60.745,60.8021,60.7259,60.7259,6100.0
2019-10-30 14:40:00,63.77,63.89,63.77,63.89,4074.0,60.7259,60.8402,60.7259,60.8402,4074.0
2019-10-30 14:45:00,63.89,63.89,63.88,63.88,1000.0,60.8402,60.8402,60.8307,60.8307,1000.0
2019-10-30 14:50:00,63.94,64.07,63.94,64.01,20122.0,60.8878,61.0116,60.8878,60.9545,20122.0
2019-10-30 14:55:00,64.03,64.08,64.03,64.08,10214.0,60.9735,61.0211,60.9735,61.0211,10214.0
2019-10-30 15:00:00,64.09,64.14,64.07,64.11,10144.0,61.0307,61.0783,61.0116,61.0497,10144.0
2019-10-30 15:05:00,64.13,64.13,64.07,64.07,4578.0,61.0687,61.0687,61.0116,61.0116,4578.0
2019-10-30 15:10:00,64.08,64.11,64.08,64.1,5048.0,61.0211,61.0497,61.0211,61.0402,5048.0
2019-10-30 15:15:00,64.09,64.13,64.09,64.11,5392.0,61.0307,61.0687,61.0307,61.0497,5392.0
2019-10-30 15:20:00,64.11,64.24,64.11,64.2,22406.0,61.0497,61.1735,61.0497,61.1354,22406.0
2019-10-30 15:25:00,64.2,64.2,64.16,64.19,25190.0,61.1354,61.1354,61.0973,61.1259,25190.0
2019-10-30 15:30:00,64.19,64.2,64.14,64.16,15922.0,61.1259,61.1354,61.0783,61.0973,15922.0
2019-10-30 15:35:00,64.15,64.2,64.14,64.19,8878.0,61.0878,61.1354,61.0783,61.1259,8878.0
2019-10-30 15:40:00,64.19,64.2,64.16,64.19,28856.0,61.1259,61.1354,61.0973,61.1259,28856.0
2019-10-30 15:45:00,64.18,64.18,64.11,64.11,140012.0,61.1164,61.1164,61.0497,61.0497,140012.0
2019-10-30 15:50:00,64.13,64.15,64.1,64.12,91358.0,61.0687,61.0878,61.0402,61.0592,91358.0
2019-10-30 15:55:00,64.12,64.14,64.07,64.13,172668.0,61.0592,61.0783,61.0116,61.0687,172668.0
2019-10-31 09:30:00,63.93,63.95,63.5,63.62,117412.0,60.8783,60.8973,60.4688,60.5831,117412.0
2019-10-31 09:35:00,63.63,63.63,63.47,63.58,55314.0,60.5926,60.5926,60.4403,60.545,55314.0
2019-10-31 09:40:00,63.57,63.69,63.43,63.43,32920.0,60.5355,60.6498,60.4022,60.4022,32920.0
2019-10-31 09:45:00,63.43,63.45,63.3,63.31,86138.0,60.4022,60.4212,60.2784,60.2879,86138.0
2019-10-31 09:50:00,63.3,63.38,63.27,63.31,21476.0,60.2784,60.3545,60.2498,60.2879,21476.0
2019-10-31 09:55:00,63.34,63.38,63.29,63.36,7990.0,60.3165,60.3545,60.2688,60.3355,7990.0
2019-10-31 10:00:00,63.33,63.33,63.24,63.27,15656.0,60.3069,60.3069,60.2212,60.2498,15656.0
2019-10-31 10:05:00,63.27,63.38,63.24,63.37,22824.0,60.2498,60.3545,60.2212,60.345,22824.0
2019-10-31 10:10:00,63.36,63.37,63.14,63.15,26920.0,60.3355,60.345,60.126,60.1355,26920.0
2019-10-31 10:15:00,63.13,63.18,63.13,63.16,33866.0,60.1165,60.1641,60.1165,60.1451,33866.0
2019-10-31 10:20:00,63.14,63.2,63.07,63.07,64516.0,60.126,60.1831,60.0593,60.0593,64516.0
2019-10-31 10:25:00,63.1,63.2,63.1,63.18,33188.0,60.0879,60.1831,60.0879,60.1641,33188.0
2019-10-31 10:30:00,63.19,63.19,63.08,63.09,14692.0,60.1736,60.1736,60.0689,60.0784,14692.0
2019-10-31 10:35:00,63.1,63.17,63.09,63.17,43134.0,60.0879,60.1546,60.0784,60.1546,43134.0
2019-10-31 10:40:00,63.15,63.27,63.15,63.26,39558.0,60.1355,60.2498,60.1355,60.2403,39558.0
2019-10-31 10:45:00,63.27,63.36,63.23,63.36,39406.0,60.2498,60.3355,60.2117,60.3355,39406.0
2019-10-31 10:50:00,63.38,63.45,63.38,63.43,30416.0,60.3545,60.4212,60.3545,60.4022,30416.0
2019-10-31 10:55:00,63.43,63.43,63.36,63.42,13956.0,60.4022,60.4022,60.3355,60.3926,13956.0
2019-10-31 11:00:00,63.42,63.42,63.37,63.38,21654.0,60.3926,60.3926,60.345,60.3545,21654.0
2019-10-31 11:05:00,63.4,63.54,63.4,63.53,133732.0,60.3736,60.5069,60.3736,60.4974,133732.0
2019-10-31 11:10:00,63.56,63.6,63.55,63.6,45732.0,60.526,60.564,60.5164,60.564,45732.0
2019-10-31 11:15:00,63.6,63.64,63.51,63.52,32690.0,60.564,60.6021,60.4783,60.4879,32690.0
2019-10-31 11:20:00,63.51,63.54,63.5,63.53,21214.0,60.4783,60.5069,60.4688,60.4974,21214.0
2019-10-31 11:25:00,63.55,63.57,63.46,63.51,37344.0,60.5164,60.5355,60.4307,60.4783,37344.0
2019-10-31 11:30:00,63.5,63.54,63.49,63.5,17982.0,60.4688,60.5069,60.4593,60.4688,17982.0
2019-10-31 11:35:00,63.46,63.52,63.46,63.52,5608.0,60.4307,60.4879,60.4307,60.4879,5608.0
2019-10-31 11:40:00,63.56,63.57,63.5,63.5,5166.0,60.526,60.5355,60.4688,60.4688,5166.0
2019-10-31 11:45:00,63.5,63.52,63.48,63.5,4644.0,60.4688,60.4879,60.4498,60.4688,4644.0
2019-10-31 11:50:00,63.52,63.55,63.5,63.51,2800.0,60.4879,60.5164,60.4688,60.4783,2800.0
2019-10-31 11:55:00,63.54,63.6,63.52,63.53,15072.0,60.5069,60.564,60.4879,60.4974,15072.0
2019-10-31 12:00:00,63.54,63.54,63.43,63.43,30022.0,60.5069,60.5069,60.4022,60.4022,30022.0
2019-10-31 12:05:00,63.43,63.46,63.38,63.45,7738.0,60.4022,60.4307,60.3545,60.4212,7738.0
2019-10-31 12:10:00,63.44,63.5,63.43,63.49,5216.0,60.4117,60.4688,60.4022,60.4593,5216.0
2019-10-31 12:15:00,63.48,63.48,63.39,63.41,5344.0,60.4498,60.4498,60.3641,60.3831,5344.0
2019-10-31 12:20:00,63.39,63.43,63.35,63.38,10360.0,60.3641,60.4022,60.326,60.3545,10360.0
2019-10-31 12:25:00,63.39,63.47,63.39,63.47,6502.0,60.3641,60.4403,60.3641,60.4403,6502.0
2019-10-31 12:30:00,63.48,63.51,63.45,63.45,6472.0,60.4498,60.4783,60.4212,60.4212,6472.0
2019-10-31 12:35:00,63.45,63.47,63.38,63.42,9346.0,60.4212,60.4403,60.3545,60.3926,9346.0
2019-10-31 12:40:00,63.42,63.44,63.4,63.44,21610.0,60.3926,60.4117,60.3736,60.4117,21610.0
2019-10-31 12:45:00,63.44,63.44,63.38,63.42,16154.0,60.4117,60.4117,60.3545,60.3926,16154.0
2019-10-31 12:50:00,63.4,63.47,63.4,63.45,25494.0,60.3736,60.4403,60.3736,60.4212,25494.0
2019-10-31 12:55:00,63.45,63.47,63.44,63.46,74308.0,60.4212,60.4403,60.4117,60.4307,74308.0
2019-10-31 13:00:00,63.45,63.49,63.43,63.46,5472.0,60.4212,60.4593,60.4022,60.4307,5472.0
2019-10-31 13:05:00,63.45,63.49,63.45,63.49,16920.0,60.4212,60.4593,60.4212,60.4593,16920.0
2019-10-31 13:10:00,63.49,63.5,63.44,63.49,11112.0,60.4593,60.4688,60.4117,60.4593,11112.0
2019-10-31 13:15:00,63.49,63.52,63.49,63.52,2872.0,60.4593,60.4879,60.4593,60.4879,2872.0
2019-10-31 13:20:00,63.54,63.57,63.53,63.57,51870.0,60.5069,60.5355,60.4974,60.5355,51870.0
2019-10-31 13:25:00,63.58,63.6,63.57,63.6,12344.0,60.545,60.564,60.5355,60.564,12344.0
2019-10-31 13:30:00,63.6,63.65,63.6,63.63,20942.0,60.564,60.6117,60.564,60.5926,20942.0
2019-10-31 13:35:00,63.63,63.69,63.63,63.69,9048.0,60.5926,60.6498,60.5926,60.6498,9048.0
2019-10-31 13:40:00,63.67,63.68,63.66,63.66,2272.0,60.6307,60.6402,60.6212,60.6212,2272.0
2019-10-31 13:45:00,63.65,63.65,63.63,63.63,4248.0,60.6117,60.6117,60.5926,60.5926,4248.0
2019-10-31 13:50:00,63.58,63.63,63.57,63.62,28400.0,60.545,60.5926,60.5355,60.5831,28400.0
2019-10-31 13:55:00,63.62,63.66,63.62,63.64,2800.0,60.5831,60.6212,60.5831,60.6021,2800.0
2019-10-31 14:00:00,63.62,63.63,63.57,63.59,7000.0,60.5831,60.5926,60.5355,60.5545,7000.0
2019-10-31 14:05:00,63.6,63.63,63.58,63.58,7448.0,60.564,60.5926,60.545,60.545,7448.0
2019-10-31 14:10:00,63.58,63.61,63.58,63.61,6400.0,60.545,60.5736,60.545,60.5736,6400.0
2019-10-31 14:15:00,63.6,63.6,63.57,63.57,5624.0,60.564,60.564,60.5355,60.5355,5624.0
2019-10-31 14:20:00,63.57,63.57,63.52,63.52,11872.0,60.5355,60.5355,60.4879,60.4879,11872.0
2019-10-31 14:25:00,63.51,63.54,63.5,63.54,27932.0,60.4783,60.5069,60.4688,60.5069,27932.0
2019-10-31 14:30:00,63.53,63.57,63.52,63.52,3200.0,60.4974,60.5355,60.4879,60.4879,3200.0
2019-10-31 14:35:00,63.53,63.54,63.49,63.49,4744.0,60.4974,60.5069,60.4593,60.4593,4744.0
2019-10-31 14:40:00,63.46,63.5,63.46,63.5,3000.0,60.4307,60.4688,60.4307,60.4688,3000.0
2019-10-31 14:45:00,63.5,63.5,63.44,63.5,6320.0,60.4688,60.4688,60.4117,60.4688,6320.0
2019-10-31 14:50:00,63.49,63.5,63.47,63.49,4000.0,60.4593,60.4688,60.4403,60.4593,4000.0
2019-10-31 14:55:00,63.51,63.54,63.48,63.53,17144.0,60.4783,60.5069,60.4498,60.4974,17144.0
2019-10-31 15:00:00,63.54,63.54,63.47,63.49,6048.0,60.5069,60.5069,60.4403,60.4593,6048.0
2019-10-31 15:05:00,63.51,63.56,63.51,63.55,12498.0,60.4783,60.526,60.4783,60.5164,12498.0
2019-10-31 15:10:00,63.56,63.62,63.55,63.62,24406.0,60.526,60.5831,60.5164,60.5831,24406.0
2019-10-31 15:15:00,63.62,63.63,63.6,63.62,11048.0,60.5831,60.5926,60.564,60.5831,11048.0
2019-10-31 15:20:00,63.62,63.62,63.58,63.58,3764.0,60.5831,60.5831,60.545,60.545,3764.0
2019-10-31 15:25:00,63.6,63.61,63.57,63.57,18284.0,60.564,60.5736,60.5355,60.5355,18284.0
2019-10-31 15:30:00,63.57,63.7,63.56,63.67,17514.0,60.5355,60.6593,60.526,60.6307,17514.0
2019-10-31 15:35:00,63.68,63.68,63.6,63.62,26528.0,60.6402,60.6402,60.564,60.5831,26528.0
2019-10-31 15:40:00,63.62,63.63,63.62,63.63,15692.0,60.5831,60.5926,60.5831,60.5926,15692.0
2019-10-31 15:45:00,63.62,63.62,63.58,63.58,41308.0,60.5831,60.5831,60.545,60.545,41308.0
2019-10-31 15:50:00,63.59,63.65,63.55,63.64,47248.0,60.5545,60.6117,60.5164,60.6021,47248.0
2019-10-31 15:55:00,63.64,63.8,63.6,63.78,85286.0,60.6021,60.7545,60.564,60.7355,85286.0
2019-11-01 09:30:00,64.25,64.33,64.11,64.24,75896.0,61.183,61.2592,61.0497,61.1735,75896.0
2019-11-01 09:35:00,64.22,64.44,64.19,64.42,221956.0,61.1545,61.3639,61.1259,61.3449,221956.0
2019-11-01 09:40:00,64.39,64.49,64.28,64.49,31416.0,61.3163,61.4116,61.2116,61.4116,31416.0
2019-11-01 09:45:00,64.46,64.5,64.39,64.4,27342.0,61.383,61.4211,61.3163,61.3259,27342.0
2019-11-01 09:50:00,64.43,64.58,64.43,64.58,33152.0,61.3544,61.4973,61.3544,61.4973,33152.0
2019-11-01 09:55:00,64.59,64.61,64.55,64.56,13200.0,61.5068,61.5258,61.4687,61.4782,13200.0
2019-11-01 10:00:00,64.57,64.8,64.52,64.78,31980.0,61.4877,61.7068,61.4401,61.6877,31980.0
2019-11-01 10:05:00,64.78,64.86,64.7,64.7,27684.0,61.6877,61.7639,61.6115,61.6115,27684.0
2019-11-01 10:10:00,64.71,64.76,64.69,64.76,16092.0,61.6211,61.6687,61.602,61.6687,16092.0
2019-11-01 10:15:00,64.74,64.74,64.64,64.65,5554.0,61.6496,61.6496,61.5544,61.5639,5554.0
2019-11-01 10:20:00,64.66,64.69,64.61,64.64,25476.0,61.5734,61.602,61.5258,61.5544,25476.0
2019-11-01 10:25:00,64.65,64.65,64.6,64.63,16800.0,61.5639,61.5639,61.5163,61.5449,16800.0
2019-11-01 10:30:00,64.64,64.66,64.55,64.56,28916.0,61.5544,61.5734,61.4687,61.4782,28916.0
2019-11-01 10:35:00,64.61,64.63,64.58,64.61,14412.0,61.5258,61.5449,61.4973,61.5258,14412.0
2019-11-01 10:40:00,64.6,64.7,64.58,64.67,28880.0,61.5163,61.6115,61.4973,61.583,28880.0
2019-11-01 10:45:00,64.68,64.73,64.66,64.69,22204.0,61.5925,61.6401,61.5734,61.602,22204.0
2019-11-01 10:50:00,64.68,64.72,64.67,64.7,5042.0,61.5925,61.6306,61.583,61.6115,5042.0
2019-11-01 10:55:00,64.73,64.73,64.69,64.72,9092.0,61.6401,61.6401,61.602,61.6306,9092.0
2019-11-01 11:00:00,64.73,64.73,64.66,64.66,29762.0,61.6401,61.6401,61.5734,61.5734,29762.0
2019-11-01 11:05:00,64.68,64.71,64.66,64.71,13664.0,61.5925,61.6211,61.5734,61.6211,13664.0
2019-11-01 11:10:00,64.71,64.71,64.67,64.69,16444.0,61.6211,61.6211,61.583,61.602,16444.0
2019-11-01 11:15:00,64.69,64.69,64.63,64.64,8172.0,61.602,61.602,61.5449,61.5544,8172.0
2019-11-01 11:20:00,64.64,64.64,64.61,64.62,10990.0,61.5544,61.5544,61.5258,61.5354,10990.0
2019-11-01 11:25:00,64.62,64.63,64.57,64.58,17872.0,61.5354,61.5449,61.4877,61.4973,17872.0
2019-11-01 11:30:00,64.58,64.6,64.57,64.58,7592.0,61.4973,61.5163,61.4877,61.4973,7592.0
2019-11-01 11:35:00,64.59,64.63,64.59,64.6,12010.0,61.5068,61.5449,61.5068,61.5163,12010.0
2019-11-01 11:40:00,64.61,64.64,64.6,64.64,8000.0,61.5258,61.5544,61.5163,61.5544,8000.0
2019-11-01 11:45:00,64.64,64.64,64.59,64.6,5448.0,61.5544,61.5544,61.5068,61.5163,5448.0
2019-11-01 11:50:00,64.61,64.64,64.58,64.61,8324.0,61.5258,61.5544,61.4973,61.5258,8324.0
2019-11-01 11:55:00,64.61,64.64,64.59,64.64,14116.0,61.5258,61.5544,61.5068,61.5544,14116.0
2019-11-01 12:00:00,64.64,64.64,64.6,64.61,14130.0,61.5544,61.5544,61.5163,61.5258,14130.0
2019-11-01 12:05:00,64.6,64.6,64.54,64.54,11108.0,61.5163,61.5163,61.4592,61.4592,11108.0
2019-11-01 12:10:00,64.54,64.56,64.48,64.51,41380.0,61.4592,61.4782,61.402,61.4306,41380.0
2019-11-01 12:15:00,64.51,64.52,64.47,64.51,10248.0,61.4306,61.4401,61.3925,61.4306,10248.0
2019-11-01 12:20:00,64.51,64.56,64.51,64.55,5000.0,61.4306,61.4782,61.4306,61.4687,5000.0
2019-11-01 12:25:00,64.54,64.56,64.52,64.56,11468.0,61.4592,61.4782,61.4401,61.4782,11468.0
2019-11-01 12:30:00,64.56,64.56,64.53,64.54,12884.0,61.4782,61.4782,61.4497,61.4592,12884.0
2019-11-01 12:35:00,64.54,64.56,64.53,64.55,54458.0,61.4592,61.4782,61.4497,61.4687,54458.0
2019-11-01 12:40:00,64.55,64.59,64.54,64.58,21086.0,61.4687,61.5068,61.4592,61.4973,21086.0
2019-11-01 12:45:00,64.59,64.62,64.59,64.62,4666.0,61.5068,61.5354,61.5068,61.5354,4666.0
2019-11-01 12:50:00,64.62,64.68,64.62,64.65,15986.0,61.5354,61.5925,61.5354,61.5639,15986.0
2019-11-01 12:55:00,64.67,64.67,64.66,64.67,7462.0,61.583,61.583,61.5734,61.583,7462.0
2019-11-01 13:00:00,64.67,64.75,64.67,64.75,11972.0,61.583,61.6592,61.583,61.6592,11972.0
2019-11-01 13:05:00,64.75,64.77,64.73,64.73,1436.0,61.6592,61.6782,61.6401,61.6401,1436.0
2019-11-01 13:10:00,64.74,64.82,64.74,64.82,11646.0,61.6496,61.7258,61.6496,61.7258,11646.0
2019-11-01 13:15:00,64.82,64.85,64.82,64.85,13176.0,61.7258,61.7544,61.7258,61.7544,13176.0
2019-11-01 13:20:00,64.85,64.91,64.85,64.89,17748.0,61.7544,61.8115,61.7544,61.7925,17748.0
2019-11-01 13:25:00,64.89,64.89,64.87,64.88,12026.0,61.7925,61.7925,61.7734,61.7829,12026.0
2019-11-01 13:30:00,64.89,64.94,64.89,64.92,16686.0,61.7925,61.8401,61.7925,61.821,16686.0
2019-11-01 13:35:00,64.92,64.97,64.9,64.95,32226.0,61.821,61.8686,61.802,61.8496,32226.0
2019-11-01 13:40:00,64.91,64.96,64.91,64.95,6238.0,61.8115,61.8591,61.8115,61.8496,6238.0
2019-11-01 13:45:00,64.95,64.99,64.92,64.99,15530.0,61.8496,61.8877,61.821,61.8877,15530.0
2019-11-01 13:50:00,64.99,65.01,64.98,65.0,20656.0,61.8877,61.9067,61.8782,61.8972,20656.0
2019-11-01 13:55:00,65.0,65.0,64.98,65.0,15800.0,61.8972,61.8972,61.8782,61.8972,15800.0
2019-11-01 14:00:00,65.0,65.01,64.96,64.98,5830.0,61.8972,61.9067,61.8591,61.8782,5830.0
2019-11-01 14:05:00,64.97,65.0,64.96,64.99,2812.0,61.8686,61.8972,61.8591,61.8877,2812.0
2019-11-01 14:10:00,64.98,65.03,64.97,65.03,9058.0,61.8782,61.9258,61.8686,61.9258,9058.0
2019-11-01 14:15:00,65.02,65.04,65.01,65.01,25868.0,61.9163,61.9353,61.9067,61.9067,25868.0
2019-11-01 14:20:00,65.0,65.01,64.9,64.9,7626.0,61.8972,61.9067,61.802,61.802,7626.0
2019-11-01 14:25:00,64.91,64.95,64.9,64.95,9394.0,61.8115,61.8496,61.802,61.8496,9394.0
2019-11-01 14:30:00,64.95,64.99,64.95,64.97,4176.0,61.8496,61.8877,61.8496,61.8686,4176.0
2019-11-01 14:35:00,64.98,64.98,64.96,64.98,4316.0,61.8782,61.8782,61.8591,61.8782,4316.0
2019-11-01 14:40:00,64.97,64.98,64.96,64.96,4272.0,61.8686,61.8782,61.8591,61.8591,4272.0
2019-11-01 14:45:00,64.96,64.96,64.93,64.93,6934.0,61.8591,61.8591,61.8306,61.8306,6934.0
2019-11-01 14:50:00,64.94,64.94,64.9,64.9,1762.0,61.8401,61.8401,61.802,61.802,1762.0
2019-11-01 14:55:00,64.91,64.94,64.91,64.92,6558.0,61.8115,61.8401,61.8115,61.821,6558.0
2019-11-01 15:00:00,64.91,64.92,64.91,64.92,2734.0,61.8115,61.821,61.8115,61.821,2734.0
2019-11-01 15:05:00,64.91,64.92,64.9,64.91,3310.0,61.8115,61.821,61.802,61.8115,3310.0
2019-11-01 15:10:00,64.9,64.9,64.88,64.89,15962.0,61.802,61.802,61.7829,61.7925,15962.0
2019-11-01 15:15:00,64.87,64.91,64.87,64.89,5096.0,61.7734,61.8115,61.7734,61.7925,5096.0
2019-11-01 15:20:00,64.87,64.88,64.83,64.85,14254.0,61.7734,61.7829,61.7353,61.7544,14254.0
2019-11-01 15:25:00,64.85,64.92,64.85,64.9,31724.0,61.7544,61.821,61.7544,61.802,31724.0
2019-11-01 15:30:00,64.9,64.96,64.9,64.96,31956.0,61.802,61.8591,61.802,61.8591,31956.0
2019-11-01 15:35:00,64.96,64.97,64.94,64.95,25306.0,61.8591,61.8686,61.8401,61.8496,25306.0
2019-11-01 15:40:00,64.95,64.97,64.93,64.94,18126.0,61.8496,61.8686,61.8306,61.8401,18126.0
2019-11-01 15:45:00,64.93,64.94,64.88,64.91,34340.0,61.8306,61.8401,61.7829,61.8115,34340.0
2019-11-01 15:50:00,64.92,64.97,64.91,64.97,36930.0,61.821,61.8686,61.8115,61.8686,36930.0
2019-11-01 15:55:00,64.98,65.07,64.98,65.07,130468.0,61.8782,61.9639,61.8782,61.9639,130468.0
2019-11-04 09:30:00,66.12,66.3,66.04,66.2,159058.0,62.9638,63.1352,62.8876,63.0399,159058.0
2019-11-04 09:35:00,66.21,66.25,66.07,66.22,57166.0,63.0495,63.0875,62.9161,63.059,57166.0
2019-11-04 09:40:00,66.22,66.32,66.2,66.28,37704.0,63.059,63.1542,63.0399,63.1161,37704.0
2019-11-04 09:45:00,66.26,66.28,66.19,66.21,35324.0,63.0971,63.1161,63.0304,63.0495,35324.0
2019-11-04 09:50:00,66.21,66.24,66.11,66.15,26994.0,63.0495,63.078,62.9542,62.9923,26994.0
2019-11-04 09:55:00,66.14,66.17,66.1,66.16,171600.0,62.9828,63.0114,62.9447,63.0018,171600.0
2019-11-04 10:00:00,66.16,66.16,65.92,65.99,46444.0,63.0018,63.0018,62.7733,62.84,46444.0
2019-11-04 10:05:00,66.0,66.06,65.99,65.99,8304.0,62.8495,62.9066,62.84,62.84,8304.0
2019-11-04 10:10:00,66.01,66.03,65.95,65.97,51224.0,62.859,62.8781,62.8019,62.8209,51224.0
2019-11-04 10:15:00,65.98,66.03,65.95,65.99,25574.0,62.8304,62.8781,62.8019,62.84,25574.0
2019-11-04 10:20:00,66.02,66.08,66.02,66.06,28894.0,62.8685,62.9257,62.8685,62.9066,28894.0
2019-11-04 10:25:00,66.05,66.17,66.04,66.17,37248.0,62.8971,63.0114,62.8876,63.0114,37248.0
2019-11-04 10:30:00,66.21,66.21,66.16,66.17,6778.0,63.0495,63.0495,63.0018,63.0114,6778.0
2019-11-04 10:35:00,66.09,66.1,66.08,66.1,5582.0,62.9352,62.9447,62.9257,62.9447,5582.0
2019-11-04 10:40:00,66.1,66.14,66.1,66.12,4600.0,62.9447,62.9828,62.9447,62.9638,4600.0
2019-11-04 10:45:00,66.11,66.11,66.03,66.06,9200.0,62.9542,62.9542,62.8781,62.9066,9200.0
2019-11-04 10:50:00,66.06,66.07,66.01,66.01,14896.0,62.9066,62.9161,62.859,62.859,14896.0
2019-11-04 10:55:00,66.01,66.06,66.01,66.05,7744.0,62.859,62.9066,62.859,62.8971,7744.0
2019-11-04 11:00:00,66.05,66.16,66.03,66.13,25272.0,62.8971,63.0018,62.8781,62.9733,25272.0
2019-11-04 11:05:00,66.14,66.22,66.14,66.2,8224.0,62.9828,63.059,62.9828,63.0399,8224.0
2019-11-04 11:10:00,66.21,66.23,66.16,66.23,7016.0,63.0495,63.0685,63.0018,63.0685,7016.0
2019-11-04 11:15:00,66.23,66.25,66.19,66.21,9430.0,63.0685,63.0875,63.0304,63.0495,9430.0
2019-11-04 11:20:00,66.21,66.21,66.17,66.18,9238.0,63.0495,63.0495,63.0114,63.0209,9238.0
2019-11-04 11:25:00,66.17,66.22,66.17,66.17,6800.0,63.0114,63.059,63.0114,63.0114,6800.0
2019-11-04 11:30:00,66.16,66.17,66.11,66.14,11896.0,63.0018,63.0114,62.9542,62.9828,11896.0
2019-11-04 11:35:00,66.14,66.17,66.14,66.16,3444.0,62.9828,63.0114,62.9828,63.0018,3444.0
2019-11-04 11:40:00,66.14,66.17,66.1,66.13,3224.0,62.9828,63.0114,62.9447,62.9733,3224.0
2019-11-04 11:45:00,66.14,66.19,66.11,66.19,9040.0,62.9828,63.0304,62.9542,63.0304,9040.0
2019-11-04 11:50:00,66.18,66.22,66.18,66.21,7818.0,63.0209,63.059,63.0209,63.0495,7818.0
2019-11-04 11:55:00,66.2,66.2,66.14,66.16,3400.0,63.0399,63.0399,62.9828,63.0018,3400.0
2019-11-04 12:00:00,66.16,66.16,66.1,66.14,7586.0,63.0018,63.0018,62.9447,62.9828,7586.0
2019-11-04 12:05:00,66.16,66.16,66.08,66.08,1624.0,63.0018,63.0018,62.9257,62.9257,1624.0
2019-11-04 12:10:00,66.08,66.12,66.08,66.1,7150.0,62.9257,62.9638,62.9257,62.9447,7150.0
2019-11-04 12:15:00,66.09,66.13,66.04,66.07,9130.0,62.9352,62.9733,62.8876,62.9161,9130.0
2019-11-04 12:20:00,66.07,66.07,66.04,66.04,2200.0,62.9161,62.9161,62.8876,62.8876,2200.0
2019-11-04 12:25:00,66.05,66.05,66.04,66.04,4000.0,62.8971,62.8971,62.8876,62.8876,4000.0
2019-11-04 12:30:00,66.04,66.06,66.03,66.04,2800.0,62.8876,62.9066,62.8781,62.8876,2800.0
2019-11-04 12:35:00,66.05,66.07,66.02,66.03,6600.0,62.8971,62.9161,62.8685,62.8781,6600.0
2019-11-04 12:40:00,66.04,66.11,66.04,66.11,4000.0,62.8876,62.9542,62.8876,62.9542,4000.0
2019-11-04 12:45:00,66.11,66.14,66.11,66.14,2024.0,62.9542,62.9828,62.9542,62.9828,2024.0
2019-11-04 12:50:00,66.14,66.21,66.14,66.21,7024.0,62.9828,63.0495,62.9828,63.0495,7024.0
2019-11-04 12:55:00,66.21,66.22,66.17,66.19,5586.0,63.0495,63.059,63.0114,63.0304,5586.0
2019-11-04 13:00:00,66.19,66.19,66.15,66.19,10688.0,63.0304,63.0304,62.9923,63.0304,10688.0
2019-11-04 13:05:00,66.2,66.2,66.17,66.17,18248.0,63.0399,63.0399,63.0114,63.0114,18248.0
2019-11-04 13:10:00,66.17,66.2,66.17,66.2,4424.0,63.0114,63.0399,63.0114,63.0399,4424.0
2019-11-04 13:15:00,66.2,66.22,66.2,66.21,8082.0,63.0399,63.059,63.0399,63.0495,8082.0
2019-11-04 13:20:00,66.22,66.25,66.22,66.24,11242.0,63.059,63.0875,63.059,63.078,11242.0
2019-11-04 13:25:00,66.24,66.29,66.24,66.29,13668.0,63.078,63.1256,63.078,63.1256,13668.0
2019-11-04 13:30:00,66.26,66.3,66.26,66.3,18600.0,63.0971,63.1352,63.0971,63.1352,18600.0
2019-11-04 13:35:00,66.29,66.29,66.24,66.25,6176.0,63.1256,63.1256,63.078,63.0875,6176.0
2019-11-04 13:40:00,66.25,66.28,66.25,66.27,12082.0,63.0875,63.1161,63.0875,63.1066,12082.0
2019-11-04 13:45:00,66.25,66.28,66.25,66.26,10148.0,63.0875,63.1161,63.0875,63.0971,10148.0
2019-11-04 13:50:00,66.26,66.27,66.25,66.27,5666.0,63.0971,63.1066,63.0875,63.1066,5666.0
2019-11-04 13:55:00,66.27,66.27,66.26,66.26,4224.0,63.1066,63.1066,63.0971,63.0971,4224.0
2019-11-04 14:00:00,66.27,66.29,66.26,66.26,7200.0,63.1066,63.1256,63.0971,63.0971,7200.0
2019-11-04 14:05:00,66.25,66.26,66.22,66.24,9906.0,63.0875,63.0971,63.059,63.078,9906.0
2019-11-04 14:10:00,66.25,66.25,66.23,66.24,4600.0,63.0875,63.0875,63.0685,63.078,4600.0
2019-11-04 14:15:00,66.23,66.25,66.23,66.24,2400.0,63.0685,63.0875,63.0685,63.078,2400.0
2019-11-04 14:20:00,66.26,66.29,66.26,66.29,4020.0,63.0971,63.1256,63.0971,63.1256,4020.0
2019-11-04 14:25:00,66.32,66.36,66.31,66.35,5400.0,63.1542,63.1923,63.1447,63.1828,5400.0
2019-11-04 14:30:00,66.34,66.39,66.34,66.39,6348.0,63.1733,63.2209,63.1733,63.2209,6348.0
2019-11-04 14:35:00,66.36,66.39,66.36,66.38,4422.0,63.1923,63.2209,63.1923,63.2113,4422.0
2019-11-04 14:40:00,66.38,66.39,66.37,66.38,4946.0,63.2113,63.2209,63.2018,63.2113,4946.0
2019-11-04 14:45:00,66.36,66.37,66.36,66.37,2100.0,63.1923,63.2018,63.1923,63.2018,2100.0
2019-11-04 14:50:00,66.37,66.39,66.35,66.39,4600.0,63.2018,63.2209,63.1828,63.2209,4600.0
2019-11-04 14:55:00,66.39,66.42,66.39,66.42,21002.0,63.2209,63.2494,63.2209,63.2494,21002.0
2019-11-04 15:00:00,66.41,66.41,66.36,66.38,23642.0,63.2399,63.2399,63.1923,63.2113,23642.0
2019-11-04 15:05:00,66.38,66.39,66.36,66.38,8320.0,63.2113,63.2209,63.1923,63.2113,8320.0
2019-11-04 15:10:00,66.38,66.38,66.34,66.35,19416.0,63.2113,63.2113,63.1733,63.1828,19416.0
2019-11-04 15:15:00,66.35,66.38,66.33,66.37,8924.0,63.1828,63.2113,63.1637,63.2018,8924.0
2019-11-04 15:20:00,66.36,66.42,66.36,66.42,33512.0,63.1923,63.2494,63.1923,63.2494,33512.0
2019-11-04 15:25:00,66.4,66.41,66.35,66.36,13466.0,63.2304,63.2399,63.1828,63.1923,13466.0
2019-11-04 15:30:00,66.37,66.38,66.33,66.36,27872.0,63.2018,63.2113,63.1637,63.1923,27872.0
2019-11-04 15:35:00,66.35,66.36,66.31,66.34,16736.0,63.1828,63.1923,63.1447,63.1733,16736.0
2019-11-04 15:40:00,66.34,66.39,66.34,66.38,15870.0,63.1733,63.2209,63.1733,63.2113,15870.0
2019-11-04 15:45:00,66.38,66.45,66.38,66.42,24620.0,63.2113,63.278,63.2113,63.2494,24620.0
2019-11-04 15:50:00,66.43,66.54,66.43,66.44,42130.0,63.259,63.3637,63.259,63.2685,42130.0
2019-11-04 15:55:00,66.45,66.47,66.41,66.44,80702.0,63.278,63.297,63.2399,63.2685,80702.0
2019-11-05 09:30:00,66.58,66.62,66.5,66.56,60002.0,63.4018,63.4399,63.3256,63.3828,60002.0
2019-11-05 09:35:00,66.58,66.6,66.42,66.51,24386.0,63.4018,63.4208,63.2494,63.3351,24386.0
2019-11-05 09:40:00,66.44,66.48,66.42,66.44,13024.0,63.2685,63.3066,63.2494,63.2685,13024.0
2019-11-05 09:45:00,66.42,66.53,66.36,66.52,50082.0,63.2494,63.3542,63.1923,63.3447,50082.0
2019-11-05 09:50:00,66.53,66.61,66.51,66.6,11456.0,63.3542,63.4304,63.3351,63.4208,11456.0
2019-11-05 09:55:00,66.62,66.65,66.58,66.59,4200.0,63.4399,63.4685,63.4018,63.4113,4200.0
2019-11-05 10:00:00,66.61,66.75,66.61,66.74,16788.0,63.4304,63.5637,63.4304,63.5542,16788.0
2019-11-05 10:05:00,66.73,66.73,66.39,66.42,16696.0,63.5446,63.5446,63.2209,63.2494,16696.0
2019-11-05 10:10:00,66.41,66.44,66.32,66.44,26654.0,63.2399,63.2685,63.1542,63.2685,26654.0
2019-11-05 10:15:00,66.45,66.49,66.37,66.46,38364.0,63.278,63.3161,63.2018,63.2875,38364.0
2019-11-05 10:20:00,66.46,66.49,66.42,66.44,37600.0,63.2875,63.3161,63.2494,63.2685,37600.0
2019-11-05 10:25:00,66.42,66.42,66.32,66.32,16854.0,63.2494,63.2494,63.1542,63.1542,16854.0
2019-11-05 10:30:00,66.33,66.39,66.33,66.39,14034.0,63.1637,63.2209,63.1637,63.2209,14034.0
2019-11-05 10:35:00,66.39,66.46,66.38,66.42,7348.0,63.2209,63.2875,63.2113,63.2494,7348.0
2019-11-05 10:40:00,66.41,66.46,66.39,66.41,5224.0,63.2399,63.2875,63.2209,63.2399,5224.0
2019-11-05 10:45:00,66.41,66.45,66.39,66.44,8772.0,63.2399,63.278,63.2209,63.2685,8772.0
2019-11-05 10:50:00,66.45,66.51,66.44,66.51,15616.0,63.278,63.3351,63.2685,63.3351,15616.0
2019-11-05 10:55:00,66.53,66.58,66.53,66.57,4728.0,63.3542,63.4018,63.3542,63.3923,4728.0
2019-11-05 11:00:00,66.58,66.69,66.58,66.67,6948.0,63.4018,63.5065,63.4018,63.4875,6948.0
2019-11-05 11:05:00,66.64,66.73,66.64,66.71,2524.0,63.4589,63.5446,63.4589,63.5256,2524.0
2019-11-05 11:10:00,66.72,66.77,66.7,66.76,5896.0,63.5351,63.5827,63.5161,63.5732,5896.0
2019-11-05 11:15:00,66.78,66.82,66.78,66.81,6096.0,63.5922,63.6303,63.5922,63.6208,6096.0
2019-11-05 11:20:00,66.81,66.82,66.77,66.8,7670.0,63.6208,63.6303,63.5827,63.6113,7670.0
2019-11-05 11:25:00,66.79,66.85,66.79,66.83,18248.0,63.6018,63.6589,63.6018,63.6399,18248.0
2019-11-05 11:30:00,66.83,66.87,66.81,66.86,22944.0,63.6399,63.678,63.6208,63.6684,22944.0
2019-11-05 11:35:00,66.87,66.89,66.81,66.82,11168.0,63.678,63.697,63.6208,63.6303,11168.0
2019-11-05 11:40:00,66.81,66.85,66.8,66.82,5894.0,63.6208,63.6589,63.6113,63.6303,5894.0
2019-11-05 11:45:00,66.81,66.82,66.8,66.8,14802.0,63.6208,63.6303,63.6113,63.6113,14802.0
2019-11-05 11:50:00,66.81,66.83,66.81,66.83,6424.0,63.6208,63.6399,63.6208,63.6399,6424.0
2019-11-05 11:55:00,66.83,66.86,66.83,66.86,3118.0,63.6399,63.6684,63.6399,63.6684,3118.0
2019-11-05 12:00:00,66.86,66.89,66.86,66.88,15272.0,63.6684,63.697,63.6684,63.6875,15272.0
2019-11-05 12:05:00,66.89,66.89,66.85,66.87,3596.0,63.697,63.697,63.6589,63.678,3596.0
2019-11-05 12:10:00,66.91,66.91,66.83,66.86,4748.0,63.716,63.716,63.6399,63.6684,4748.0
2019-11-05 12:15:00,66.88,66.91,66.87,66.88,5224.0,63.6875,63.716,63.678,63.6875,5224.0
2019-11-05 12:20:00,66.87,66.89,66.82,66.82,15306.0,63.678,63.697,63.6303,63.6303,15306.0
2019-11-05 12:25:00,66.8,66.83,66.8,66.83,2072.0,63.6113,63.6399,63.6113,63.6399,2072.0
2019-11-05 12:30:00,66.84,66.84,66.81,66.83,7358.0,63.6494,63.6494,63.6208,63.6399,7358.0
2019-11-05 12:35:00,66.83,66.89,66.83,66.89,4976.0,63.6399,63.697,63.6399,63.697,4976.0
2019-11-05 12:40:00,66.89,66.94,66.89,66.92,7052.0,63.697,63.7446,63.697,63.7256,7052.0
2019-11-05 12:45:00,66.93,66.95,66.93,66.94,1266.0,63.7351,63.7541,63.7351,63.7446,1266.0
2019-11-05 12:50:00,66.89,66.92,66.89,66.9,4872.0,63.697,63.7256,63.697,63.7065,4872.0
2019-11-05 12:55:00,66.91,66.91,66.9,66.91,1024.0,63.716,63.716,63.7065,63.716,1024.0
2019-11-05 13:00:00,66.92,66.93,66.91,66.91,2472.0,63.7256,63.7351,63.716,63.716,2472.0
2019-11-05 13:05:00,66.91,66.92,66.89,66.9,3186.0,63.716,63.7256,63.697,63.7065,3186.0
2019-11-05 13:10:00,66.91,66.92,66.91,66.92,1848.0,63.716,63.7256,63.716,63.7256,1848.0
2019-11-05 13:15:00,66.92,66.95,66.92,66.94,2072.0,63.7256,63.7541,63.7256,63.7446,2072.0
2019-11-05 13:20:00,66.94,66.94,66.94,66.94,200.0,63.7446,63.7446,63.7446,63.7446,200.0
2019-11-05 13:25:00,66.96,66.98,66.95,66.97,6318.0,63.7637,63.7827,63.7541,63.7732,6318.0
2019-11-05 13:30:00,66.96,66.99,66.96,66.99,2000.0,63.7637,63.7922,63.7637,63.7922,2000.0
2019-11-05 13:35:00,66.98,66.99,66.96,66.99,2648.0,63.7827,63.7922,63.7637,63.7922,2648.0
2019-11-05 13:40:00,66.99,67.0,66.97,66.97,9820.0,63.7922,63.8017,63.7732,63.7732,9820.0
2019-11-05 13:45:00,66.96,66.97,66.95,66.96,2296.0,63.7637,63.7732,63.7541,63.7637,2296.0
2019-11-05 13:50:00,66.97,66.98,66.97,66.98,3430.0,63.7732,63.7827,63.7732,63.7827,3430.0
2019-11-05 13:55:00,66.99,67.01,66.99,66.99,6512.0,63.7922,63.8113,63.7922,63.7922,6512.0
2019-11-05 14:00:00,66.97,66.98,66.96,66.96,3800.0,63.7732,63.7827,63.7637,63.7637,3800.0
2019-11-05 14:05:00,66.98,66.98,66.96,66.97,7144.0,63.7827,63.7827,63.7637,63.7732,7144.0
2019-11-05 14:10:00,66.97,66.99,66.96,66.96,2800.0,63.7732,63.7922,63.7637,63.7637,2800.0
2019-11-05 14:15:00,66.96,66.97,66.94,66.94,5798.0,63.7637,63.7732,63.7446,63.7446,5798.0
2019-11-05 14:20:00,66.95,66.95,66.93,66.94,4400.0,63.7541,63.7541,63.7351,63.7446,4400.0
2019-11-05 14:25:00,66.92,66.92,66.89,66.92,6000.0,63.7256,63.7256,63.697,63.7256,6000.0
2019-11-05 14:30:00,66.92,66.96,66.92,66.94,2210.0,63.7256,63.7637,63.7256,63.7446,2210.0
2019-11-05 14:35:00,66.95,66.96,66.92,66.92,2874.0,63.7541,63.7637,63.7256,63.7256,2874.0
2019-11-05 14:40:00,66.9,66.9,66.87,66.89,7600.0,63.7065,63.7065,63.678,63.697,7600.0
2019-11-05 14:45:00,66.89,66.89,66.88,66.88,1600.0,63.697,63.697,63.6875,63.6875,1600.0
2019-11-05 14:50:00,66.88,66.88,66.86,66.88,1600.0,63.6875,63.6875,63.6684,63.6875,1600.0
2019-11-05 14:55:00,66.86,66.87,66.86,66.87,1200.0,63.6684,63.678,63.6684,63.678,1200.0
2019-11-05 15:00:00,66.86,66.86,66.84,66.85,2000.0,63.6684,63.6684,63.6494,63.6589,2000.0
2019-11-05 15:05:00,66.85,66.85,66.8,66.83,8200.0,63.6589,63.6589,63.6113,63.6399,8200.0
2019-11-05 15:10:00,66.8,66.81,66.79,66.79,4000.0,63.6113,63.6208,63.6018,63.6018,4000.0
2019-11-05 15:15:00,66.77,66.78,66.76,66.77,4600.0,63.5827,63.5922,63.5732,63.5827,4600.0
2019-11-05 15:20:00,66.75,66.78,66.75,66.78,9464.0,63.5637,63.5922,63.5637,63.5922,9464.0
2019-11-05 15:25:00,66.75,66.76,66.74,66.75,9400.0,63.5637,63.5732,63.5542,63.5637,9400.0
2019-11-05 15:30:00,66.75,66.76,66.69,66.71,31950.0,63.5637,63.5732,63.5065,63.5256,31950.0
2019-11-05 15:35:00,66.71,66.74,66.7,66.72,37438.0,63.5256,63.5542,63.5161,63.5351,37438.0
2019-11-05 15:40:00,66.73,66.74,66.67,66.67,20820.0,63.5446,63.5542,63.4875,63.4875,20820.0
2019-11-05 15:45:00,66.67,66.69,66.64,66.65,28508.0,63.4875,63.5065,63.4589,63.4685,28508.0
2019-11-05 15:50:00,66.66,66.67,66.57,66.57,73944.0,63.478,63.4875,63.3923,63.3923,73944.0
2019-11-05 15:55:00,66.58,66.58,66.44,66.48,111122.0,63.4018,63.4018,63.2685,63.3066,111122.0
2019-11-06 09:30:00,66.27,66.3,66.01,66.02,60980.0,63.1066,63.1352,62.859,62.8685,60980.0
2019-11-06 09:35:00,66.06,66.13,65.98,66.02,36110.0,62.9066,62.9733,62.8304,62.8685,36110.0
2019-11-06 09:40:00,66.08,66.18,66.08,66.1,36194.0,62.9257,63.0209,62.9257,62.9447,36194.0
2019-11-06 09:45:00,66.08,66.1,65.93,65.94,20170.0,62.9257,62.9447,62.7828,62.7923,20170.0
2019-11-06 09:50:00,65.94,65.98,65.82,65.97,84332.0,62.7923,62.8304,62.6781,62.8209,84332.0
2019-11-06 09:55:00,65.97,66.02,65.95,65.95,20436.0,62.8209,62.8685,62.8019,62.8019,20436.0
2019-11-06 10:00:00,65.94,66.09,65.93,66.06,19084.0,62.7923,62.9352,62.7828,62.9066,19084.0
2019-11-06 10:05:00,66.07,66.09,66.03,66.06,5176.0,62.9161,62.9352,62.8781,62.9066,5176.0
2019-11-06 10:10:00,66.06,66.06,65.92,65.94,16838.0,62.9066,62.9066,62.7733,62.7923,16838.0
2019-11-06 10:15:00,65.94,65.94,65.82,65.82,29386.0,62.7923,62.7923,62.6781,62.6781,29386.0
2019-11-06 10:20:00,65.81,65.82,65.77,65.79,40746.0,62.6686,62.6781,62.6305,62.6495,40746.0
2019-11-06 10:25:00,65.8,65.8,65.59,65.59,31288.0,62.659,62.659,62.4591,62.4591,31288.0
2019-11-06 10:30:00,65.6,65.6,65.5,65.53,52726.0,62.4686,62.4686,62.3734,62.4019,52726.0
2019-11-06 10:35:00,65.54,65.54,65.49,65.53,18548.0,62.4114,62.4114,62.3638,62.4019,18548.0
2019-11-06 10:40:00,65.54,65.63,65.53,65.63,25998.0,62.4114,62.4971,62.4019,62.4971,25998.0
2019-11-06 10:45:00,65.63,65.64,65.58,65.63,11938.0,62.4971,62.5067,62.4495,62.4971,11938.0
2019-11-06 10:50:00,65.61,65.61,65.57,65.58,14666.0,62.4781,62.4781,62.44,62.4495,14666.0
2019-11-06 10:55:00,65.58,65.61,65.56,65.61,27866.0,62.4495,62.4781,62.4305,62.4781,27866.0
2019-11-06 11:00:00,65.6,65.74,65.6,65.74,28736.0,62.4686,62.6019,62.4686,62.6019,28736.0
2019-11-06 11:05:00,65.74,65.75,65.7,65.71,15424.0,62.6019,62.6114,62.5638,62.5733,15424.0
2019-11-06 11:10:00,65.72,65.74,65.67,65.68,29724.0,62.5828,62.6019,62.5352,62.5448,29724.0
2019-11-06 11:15:00,65.69,65.75,65.69,65.74,12102.0,62.5543,62.6114,62.5543,62.6019,12102.0
2019-11-06 11:20:00,65.73,65.74,65.71,65.72,14542.0,62.5924,62.6019,62.5733,62.5828,14542.0
2019-11-06 11:25:00,65.74,65.79,65.73,65.79,25720.0,62.6019,62.6495,62.5924,62.6495,25720.0
2019-11-06 11:30:00,65.78,65.94,65.78,65.94,16166.0,62.64,62.7923,62.64,62.7923,16166.0
2019-11-06 11:35:00,65.95,65.97,65.91,65.92,16946.0,62.8019,62.8209,62.7638,62.7733,16946.0
2019-11-06 11:40:00,65.92,66.03,65.71,65.71,94184.0,62.7733,62.8781,62.5733,62.5733,94184.0
2019-11-06 11:45:00,65.75,65.86,65.63,65.67,101242.0,62.6114,62.7162,62.4971,62.5352,101242.0
2019-11-06 11:50:00,65.66,65.68,65.51,65.53,94746.0,62.5257,62.5448,62.3829,62.4019,94746.0
2019-11-06 11:55:00,65.53,65.64,65.53,65.63,102054.0,62.4019,62.5067,62.4019,62.4971,102054.0
2019-11-06 12:00:00,65.64,65.77,65.64,65.74,23606.0,62.5067,62.6305,62.5067,62.6019,23606.0
2019-11-06 12:05:00,65.73,65.78,65.73,65.75,16630.0,62.5924,62.64,62.5924,62.6114,16630.0
2019-11-06 12:10:00,65.76,65.76,65.68,65.71,13248.0,62.6209,62.6209,62.5448,62.5733,13248.0
2019-11-06 12:15:00,65.7,65.72,65.67,65.71,9976.0,62.5638,62.5828,62.5352,62.5733,9976.0
2019-11-06 12:20:00,65.71,65.76,65.7,65.73,13614.0,62.5733,62.6209,62.5638,62.5924,13614.0
2019-11-06 12:25:00,65.74,65.76,65.71,65.72,10778.0,62.6019,62.6209,62.5733,62.5828,10778.0
2019-11-06 12:30:00,65.73,65.75,65.71,65.75,7600.0,62.5924,62.6114,62.5733,62.6114,7600.0
2019-11-06 12:35:00,65.76,65.79,65.75,65.79,14922.0,62.6209,62.6495,62.6114,62.6495,14922.0
2019-11-06 12:40:00,65.8,65.8,65.76,65.79,11638.0,62.659,62.659,62.6209,62.6495,11638.0
2019-11-06 12:45:00,65.8,65.83,65.77,65.83,6848.0,62.659,62.6876,62.6305,62.6876,6848.0
2019-11-06 12:50:00,65.84,65.85,65.79,65.8,9200.0,62.6971,62.7066,62.6495,62.659,9200.0
2019-11-06 12:55:00,65.81,65.86,65.8,65.86,4912.0,62.6686,62.7162,62.659,62.7162,4912.0
2019-11-06 13:00:00,65.89,65.91,65.85,65.86,12794.0,62.7447,62.7638,62.7066,62.7162,12794.0
2019-11-06 13:05:00,65.85,65.87,65.83,65.83,4320.0,62.7066,62.7257,62.6876,62.6876,4320.0
2019-11-06 13:10:00,65.84,65.92,65.84,65.92,9840.0,62.6971,62.7733,62.6971,62.7733,9840.0
2019-11-06 13:15:00,65.93,65.97,65.93,65.96,5296.0,62.7828,62.8209,62.7828,62.8114,5296.0
2019-11-06 13:20:00,65.97,65.98,65.93,65.95,11480.0,62.8209,62.8304,62.7828,62.8019,11480.0
2019-11-06 13:25:00,65.92,65.93,65.89,65.89,15000.0,62.7733,62.7828,62.7447,62.7447,15000.0
2019-11-06 13:30:00,65.91,65.91,65.88,65.88,3448.0,62.7638,62.7638,62.7352,62.7352,3448.0
2019-11-06 13:35:00,65.88,65.89,65.84,65.89,17190.0,62.7352,62.7447,62.6971,62.7447,17190.0
2019-11-06 13:40:00,65.89,65.95,65.89,65.94,22004.0,62.7447,62.8019,62.7447,62.7923,22004.0
2019-11-06 13:45:00,65.93,65.94,65.91,65.92,2668.0,62.7828,62.7923,62.7638,62.7733,2668.0
2019-11-06 13:50:00,65.92,65.94,65.92,65.94,4898.0,62.7733,62.7923,62.7733,62.7923,4898.0
2019-11-06 13:55:00,65.94,65.96,65.92,65.94,2672.0,62.7923,62.8114,62.7733,62.7923,2672.0
2019-11-06 14:00:00,65.98,65.98,65.91,65.91,3200.0,62.8304,62.8304,62.7638,62.7638,3200.0
2019-11-06 14:05:00,65.94,65.94,65.92,65.92,3218.0,62.7923,62.7923,62.7733,62.7733,3218.0
2019-11-06 14:10:00,65.91,65.92,65.89,65.92,2872.0,62.7638,62.7733,62.7447,62.7733,2872.0
2019-11-06 14:15:00,65.91,65.92,65.91,65.91,8400.0,62.7638,62.7733,62.7638,62.7638,8400.0
2019-11-06 14:20:00,65.91,65.91,65.85,65.86,12746.0,62.7638,62.7638,62.7066,62.7162,12746.0
2019-11-06 14:25:00,65.89,65.92,65.89,65.89,9978.0,62.7447,62.7733,62.7447,62.7447,9978.0
2019-11-06 14:30:00,65.92,65.92,65.89,65.91,14716.0,62.7733,62.7733,62.7447,62.7638,14716.0
2019-11-06 14:35:00,65.91,65.95,65.91,65.94,8990.0,62.7638,62.8019,62.7638,62.7923,8990.0
2019-11-06 14:40:00,65.94,65.97,65.92,65.95,17488.0,62.7923,62.8209,62.7733,62.8019,17488.0
2019-11-06 14:45:00,65.94,65.96,65.94,65.96,7944.0,62.7923,62.8114,62.7923,62.8114,7944.0
2019-11-06 14:50:00,65.97,66.01,65.97,66.01,8780.0,62.8209,62.859,62.8209,62.859,8780.0
2019-11-06 14:55:00,66.01,66.01,65.99,66.0,10126.0,62.859,62.859,62.84,62.8495,10126.0
2019-11-06 15:00:00,66.01,66.01,65.96,65.96,5890.0,62.859,62.859,62.8114,62.8114,5890.0
2019-11-06 15:05:00,65.97,65.99,65.96,65.98,5200.0,62.8209,62.84,62.8114,62.8304,5200.0
2019-11-06 15:10:00,65.99,66.04,65.99,66.02,20000.0,62.84,62.8876,62.84,62.8685,20000.0
2019-11-06 15:15:00,66.0,66.03,66.0,66.03,6744.0,62.8495,62.8781,62.8495,62.8781,6744.0
2019-11-06 15:20:00,66.02,66.06,66.02,66.06,9248.0,62.8685,62.9066,62.8685,62.9066,9248.0
2019-11-06 15:25:00,66.05,66.05,66.01,66.01,14938.0,62.8971,62.8971,62.859,62.859,14938.0
2019-11-06 15:30:00,66.02,66.02,65.97,65.99,32034.0,62.8685,62.8685,62.8209,62.84,32034.0
2019-11-06 15:35:00,65.99,66.06,65.99,66.05,17052.0,62.84,62.9066,62.84,62.8971,17052.0
2019-11-06 15:40:00,66.05,66.05,66.02,66.02,15510.0,62.8971,62.8971,62.8685,62.8685,15510.0
2019-11-06 15:45:00,66.01,66.03,66.01,66.03,19552.0,62.859,62.8781,62.859,62.8781,19552.0
2019-11-06 15:50:00,66.05,66.1,66.04,66.07,38148.0,62.8971,62.9447,62.8876,62.9161,38148.0
2019-11-06 15:55:00,66.08,66.1,66.05,66.08,61808.0,62.9257,62.9447,62.8971,62.9257,61808.0
2019-11-07 09:30:00,66.92,67.01,66.83,66.86,164572.0,63.7256,63.8113,63.6399,63.6684,164572.0
2019-11-07 09:35:00,66.85,67.03,66.82,66.98,60822.0,63.6589,63.8303,63.6303,63.7827,60822.0
2019-11-07 09:40:00,66.98,67.1,66.98,67.0,64186.0,63.7827,63.897,63.7827,63.8017,64186.0
2019-11-07 09:45:00,67.03,67.03,66.94,66.96,22594.0,63.8303,63.8303,63.7446,63.7637,22594.0
2019-11-07 09:50:00,66.96,67.08,66.94,67.05,20890.0,63.7637,63.8779,63.7446,63.8494,20890.0
2019-11-07 09:55:00,67.01,67.06,66.98,67.0,15084.0,63.8113,63.8589,63.7827,63.8017,15084.0
2019-11-07 10:00:00,67.02,67.05,66.95,66.95,7624.0,63.8208,63.8494,63.7541,63.7541,7624.0
2019-11-07 10:05:00,66.96,66.97,66.91,66.92,9046.0,63.7637,63.7732,63.716,63.7256,9046.0
2019-11-07 10:10:00,66.92,66.98,66.9,66.97,12824.0,63.7256,63.7827,63.7065,63.7732,12824.0
2019-11-07 10:15:00,67.02,67.05,67.02,67.03,15082.0,63.8208,63.8494,63.8208,63.8303,15082.0
2019-11-07 10:20:00,67.02,67.03,66.95,66.95,2200.0,63.8208,63.8303,63.7541,63.7541,2200.0
2019-11-07 10:25:00,66.98,66.99,66.97,66.97,1200.0,63.7827,63.7922,63.7732,63.7732,1200.0
2019-11-07 10:30:00,66.99,67.03,66.95,66.98,7072.0,63.7922,63.8303,63.7541,63.7827,7072.0
2019-11-07 10:35:00,66.99,67.08,66.95,67.08,15488.0,63.7922,63.8779,63.7541,63.8779,15488.0
2019-11-07 10:40:00,67.08,67.08,67.05,67.06,25962.0,63.8779,63.8779,63.8494,63.8589,25962.0
2019-11-07 10:45:00,67.06,67.07,67.04,67.07,8672.0,63.8589,63.8684,63.8398,63.8684,8672.0
2019-11-07 10:50:00,67.08,67.14,67.05,67.1,26460.0,63.8779,63.9351,63.8494,63.897,26460.0
2019-11-07 10:55:00,67.08,67.14,67.08,67.11,7048.0,63.8779,63.9351,63.8779,63.9065,7048.0
2019-11-07 11:00:00,67.06,67.07,67.06,67.07,3920.0,63.8589,63.8684,63.8589,63.8684,3920.0
2019-11-07 11:05:00,67.07,67.08,67.02,67.02,10506.0,63.8684,63.8779,63.8208,63.8208,10506.0
2019-11-07 11:10:00,67.03,67.05,67.0,67.03,8146.0,63.8303,63.8494,63.8017,63.8303,8146.0
2019-11-07 11:15:00,67.04,67.08,67.03,67.08,3760.0,63.8398,63.8779,63.8303,63.8779,3760.0
2019-11-07 11:20:00,67.06,67.06,66.98,67.0,17734.0,63.8589,63.8589,63.7827,63.8017,17734.0
2019-11-07 11:25:00,66.99,66.99,66.95,66.95,7872.0,63.7922,63.7922,63.7541,63.7541,7872.0
2019-11-07 11:30:00,66.94,66.96,66.92,66.95,13740.0,63.7446,63.7637,63.7256,63.7541,13740.0
2019-11-07 11:35:00,66.97,66.98,66.95,66.96,3200.0,63.7732,63.7827,63.7541,63.7637,3200.0
2019-11-07 11:40:00,66.96,66.96,66.92,66.94,3648.0,63.7637,63.7637,63.7256,63.7446,3648.0
2019-11-07 11:45:00,66.96,66.96,66.91,66.93,12324.0,63.7637,63.7637,63.716,63.7351,12324.0
2019-11-07 11:50:00,66.92,66.92,66.86,66.87,8424.0,63.7256,63.7256,63.6684,63.678,8424.0
2019-11-07 11:55:00,66.9,67.14,66.89,67.1,78696.0,63.7065,63.9351,63.697,63.897,78696.0
2019-11-07 12:00:00,67.08,67.11,66.96,66.97,26426.0,63.8779,63.9065,63.7637,63.7732,26426.0
2019-11-07 12:05:00,66.98,67.01,66.97,67.01,43046.0,63.7827,63.8113,63.7732,63.8113,43046.0
2019-11-07 12:10:00,67.02,67.04,67.01,67.01,20520.0,63.8208,63.8398,63.8113,63.8113,20520.0
2019-11-07 12:15:00,66.97,66.99,66.96,66.98,14362.0,63.7732,63.7922,63.7637,63.7827,14362.0
2019-11-07 12:20:00,66.98,66.99,66.97,66.99,4026.0,63.7827,63.7922,63.7732,63.7922,4026.0
2019-11-07 12:25:00,66.99,67.01,66.97,66.99,18858.0,63.7922,63.8113,63.7732,63.7922,18858.0
2019-11-07 12:30:00,67.0,67.0,66.92,66.94,3346.0,63.8017,63.8017,63.7256,63.7446,3346.0
2019-11-07 12:35:00,66.93,66.97,66.92,66.97,5824.0,63.7351,63.7732,63.7256,63.7732,5824.0
2019-11-07 12:40:00,66.96,66.96,66.91,66.92,8780.0,63.7637,63.7637,63.716,63.7256,8780.0
2019-11-07 12:45:00,66.92,66.92,66.89,66.92,6248.0,63.7256,63.7256,63.697,63.7256,6248.0
2019-11-07 12:50:00,66.94,66.94,66.92,66.92,4320.0,63.7446,63.7446,63.7256,63.7256,4320.0
2019-11-07 12:55:00,66.93,66.98,66.93,66.98,1400.0,63.7351,63.7827,63.7351,63.7827,1400.0
2019-11-07 13:00:00,67.0,67.0,66.92,66.92,1672.0,63.8017,63.8017,63.7256,63.7256,1672.0
2019-11-07 13:05:00,66.92,66.92,66.89,66.89,7730.0,63.7256,63.7256,63.697,63.697,7730.0
2019-11-07 13:10:00,66.92,66.94,66.92,66.94,2200.0,63.7256,63.7446,63.7256,63.7446,2200.0
2019-11-07 13:15:00,66.94,66.95,66.92,66.94,4564.0,63.7446,63.7541,63.7256,63.7446,4564.0
2019-11-07 13:20:00,66.92,66.92,66.89,66.89,1000.0,63.7256,63.7256,63.697,63.697,1000.0
2019-11-07 13:25:00,66.88,66.89,66.88,66.89,1600.0,63.6875,63.697,63.6875,63.697,1600.0
2019-11-07 13:30:00,66.88,66.89,66.82,66.85,6544.0,63.6875,63.697,63.6303,63.6589,6544.0
2019-11-07 13:35:00,66.85,66.85,66.79,66.84,7616.0,63.6589,63.6589,63.6018,63.6494,7616.0
2019-11-07 13:40:00,66.87,66.87,66.79,66.79,4472.0,63.678,63.678,63.6018,63.6018,4472.0
2019-11-07 13:45:00,66.8,66.81,66.79,66.81,7494.0,63.6113,63.6208,63.6018,63.6208,7494.0
2019-11-07 13:50:00,66.83,66.83,66.79,66.8,6520.0,63.6399,63.6399,63.6018,63.6113,6520.0
2019-11-07 13:55:00,66.8,66.8,66.76,66.77,11346.0,63.6113,63.6113,63.5732,63.5827,11346.0
2019-11-07 14:00:00,66.78,66.83,66.78,66.82,3224.0,63.5922,63.6399,63.5922,63.6303,3224.0
2019-11-07 14:05:00,66.82,66.82,66.78,66.78,9848.0,63.6303,63.6303,63.5922,63.5922,9848.0
2019-11-07 14:10:00,66.77,66.8,66.77,66.8,19642.0,63.5827,63.6113,63.5827,63.6113,19642.0
2019-11-07 14:15:00,66.78,66.82,66.78,66.82,31584.0,63.5922,63.6303,63.5922,63.6303,31584.0
2019-11-07 14:20:00,66.82,66.83,66.8,66.82,15108.0,63.6303,63.6399,63.6113,63.6303,15108.0
2019-11-07 14:25:00,66.83,66.83,66.81,66.81,6224.0,63.6399,63.6399,63.6208,63.6208,6224.0
2019-11-07 14:30:00,66.82,66.82,66.77,66.77,7296.0,63.6303,63.6303,63.5827,63.5827,7296.0
2019-11-07 14:35:00,66.77,66.8,66.76,66.76,12454.0,63.5827,63.6113,63.5732,63.5732,12454.0
2019-11-07 14:40:00,66.78,66.78,66.41,66.51,92658.0,63.5922,63.5922,63.2399,63.3351,92658.0
2019-11-07 14:45:00,66.54,66.61,66.5,66.5,42808.0,63.3637,63.4304,63.3256,63.3256,42808.0
2019-11-07 14:50:00,66.48,66.49,66.37,66.39,122020.0,63.3066,63.3161,63.2018,63.2209,122020.0
2019-11-07 14:55:00,66.42,66.49,66.41,66.47,23656.0,63.2494,63.3161,63.2399,63.297,23656.0
2019-11-07 15:00:00,66.49,66.58,66.49,66.58,16798.0,63.3161,63.4018,63.3161,63.4018,16798.0
2019-11-07 15:05:00,66.56,66.56,66.51,66.51,18648.0,63.3828,63.3828,63.3351,63.3351,18648.0
2019-11-07 15:10:00,66.5,66.52,66.44,66.44,29910.0,63.3256,63.3447,63.2685,63.2685,29910.0
2019-11-07 15:15:00,66.44,66.45,66.27,66.27,67886.0,63.2685,63.278,63.1066,63.1066,67886.0
2019-11-07 15:20:00,66.28,66.29,66.17,66.26,60962.0,63.1161,63.1256,63.0114,63.0971,60962.0
2019-11-07 15:25:00,66.25,66.34,66.25,66.34,26120.0,63.0875,63.1733,63.0875,63.1733,26120.0
2019-11-07 15:30:00,66.33,66.38,66.32,66.38,29904.0,63.1637,63.2113,63.1542,63.2113,29904.0
2019-11-07 15:35:00,66.39,66.39,66.34,66.37,26242.0,63.2209,63.2209,63.1733,63.2018,26242.0
2019-11-07 15:40:00,66.38,66.39,66.32,66.32,28084.0,63.2113,63.2209,63.1542,63.1542,28084.0
2019-11-07 15:45:00,66.33,66.42,66.33,66.42,70712.0,63.1637,63.2494,63.1637,63.2494,70712.0
2019-11-07 15:50:00,66.42,66.47,66.37,66.39,72288.0,63.2494,63.297,63.2018,63.2209,72288.0
2019-11-07 15:55:00,66.4,66.48,66.36,66.46,105376.0,63.2304,63.3066,63.1923,63.2875,105376.0
2019-11-08 09:30:00,66.16,66.16,66.0,66.03,37288.0,63.0018,63.0018,62.8495,62.8781,37288.0
2019-11-08 09:35:00,66.07,66.16,66.02,66.1,33498.0,62.9161,63.0018,62.8685,62.9447,33498.0
2019-11-08 09:40:00,66.1,66.28,66.1,66.25,13488.0,62.9447,63.1161,62.9447,63.0875,13488.0
2019-11-08 09:45:00,66.22,66.24,66.16,66.19,20072.0,63.059,63.078,63.0018,63.0304,20072.0
2019-11-08 09:50:00,66.2,66.3,66.2,66.25,2600.0,63.0399,63.1352,63.0399,63.0875,2600.0
2019-11-08 09:55:00,66.23,66.3,65.86,65.88,124852.0,63.0685,63.1352,62.7162,62.7352,124852.0
2019-11-08 10:00:00,65.93,65.95,65.72,65.9,127156.0,62.7828,62.8019,62.5828,62.7543,127156.0
2019-11-08 10:05:00,65.89,65.95,65.84,65.94,36314.0,62.7447,62.8019,62.6971,62.7923,36314.0
2019-11-08 10:10:00,65.93,65.97,65.89,65.95,31190.0,62.7828,62.8209,62.7447,62.8019,31190.0
2019-11-08 10:15:00,65.97,66.03,65.96,66.0,16048.0,62.8209,62.8781,62.8114,62.8495,16048.0
2019-11-08 10:20:00,66.01,66.09,65.99,66.08,35314.0,62.859,62.9352,62.84,62.9257,35314.0
2019-11-08 10:25:00,66.08,66.17,66.08,66.11,32946.0,62.9257,63.0114,62.9257,62.9542,32946.0
2019-11-08 10:30:00,66.13,66.16,66.12,66.13,6802.0,62.9733,63.0018,62.9638,62.9733,6802.0
2019-11-08 10:35:00,66.13,66.17,66.13,66.17,10912.0,62.9733,63.0114,62.9733,63.0114,10912.0
2019-11-08 10:40:00,66.15,66.27,66.14,66.26,18774.0,62.9923,63.1066,62.9828,63.0971,18774.0
2019-11-08 10:45:00,66.28,66.28,66.18,66.18,12862.0,63.1161,63.1161,63.0209,63.0209,12862.0
2019-11-08 10:50:00,66.19,66.2,66.18,66.19,8120.0,63.0304,63.0399,63.0209,63.0304,8120.0
2019-11-08 10:55:00,66.19,66.2,66.17,66.19,6272.0,63.0304,63.0399,63.0114,63.0304,6272.0
2019-11-08 11:00:00,66.2,66.33,66.17,66.31,20024.0,63.0399,63.1637,63.0114,63.1447,20024.0
2019-11-08 11:05:00,66.25,66.27,66.25,66.27,1736.0,63.0875,63.1066,63.0875,63.1066,1736.0
2019-11-08 11:10:00,66.26,66.28,66.24,66.24,9048.0,63.0971,63.1161,63.078,63.078,9048.0
2019-11-08 11:15:00,66.23,66.25,66.2,66.23,34024.0,63.0685,63.0875,63.0399,63.0685,34024.0
2019-11-08 11:20:00,66.27,66.27,66.17,66.17,16308.0,63.1066,63.1066,63.0114,63.0114,16308.0
2019-11-08 11:25:00,66.17,66.19,66.17,66.19,11200.0,63.0114,63.0304,63.0114,63.0304,11200.0
2019-11-08 11:30:00,66.17,66.27,66.17,66.27,32818.0,63.0114,63.1066,63.0114,63.1066,32818.0
2019-11-08 11:35:00,66.27,66.31,66.26,66.3,17382.0,63.1066,63.1447,63.0971,63.1352,17382.0
2019-11-08 11:40:00,66.3,66.36,66.3,66.35,12834.0,63.1352,63.1923,63.1352,63.1828,12834.0
2019-11-08 11:45:00,66.36,66.39,66.36,66.38,3424.0,63.1923,63.2209,63.1923,63.2113,3424.0
2019-11-08 11:50:00,66.37,66.42,66.36,66.41,14518.0,63.2018,63.2494,63.1923,63.2399,14518.0
2019-11-08 11:55:00,66.4,66.44,66.4,66.43,15496.0,63.2304,63.2685,63.2304,63.259,15496.0
2019-11-08 12:00:00,66.44,66.46,66.42,66.45,4956.0,63.2685,63.2875,63.2494,63.278,4956.0
2019-11-08 12:05:00,66.48,66.52,66.48,66.5,14274.0,63.3066,63.3447,63.3066,63.3256,14274.0
2019-11-08 12:10:00,66.51,66.52,66.44,66.46,12182.0,63.3351,63.3447,63.2685,63.2875,12182.0
2019-11-08 12:15:00,66.45,66.46,66.42,66.46,19320.0,63.278,63.2875,63.2494,63.2875,19320.0
2019-11-08 12:20:00,66.46,66.47,66.45,66.45,13666.0,63.2875,63.297,63.278,63.278,13666.0
2019-11-08 12:25:00,66.45,66.47,66.45,66.45,9384.0,63.278,63.297,63.278,63.278,9384.0
2019-11-08 12:30:00,66.45,66.46,66.42,66.44,7848.0,63.278,63.2875,63.2494,63.2685,7848.0
2019-11-08 12:35:00,66.42,66.45,66.42,66.45,11140.0,63.2494,63.278,63.2494,63.278,11140.0
2019-11-08 12:40:00,66.44,66.44,66.38,66.38,8272.0,63.2685,63.2685,63.2113,63.2113,8272.0
2019-11-08 12:45:00,66.38,66.41,66.38,66.39,17418.0,63.2113,63.2399,63.2113,63.2209,17418.0
2019-11-08 12:50:00,66.39,66.39,66.35,66.36,8648.0,63.2209,63.2209,63.1828,63.1923,8648.0
2019-11-08 12:55:00,66.35,66.35,66.31,66.31,6024.0,63.1828,63.1828,63.1447,63.1447,6024.0
2019-11-08 13:00:00,66.32,66.33,66.3,66.32,6224.0,63.1542,63.1637,63.1352,63.1542,6224.0
2019-11-08 13:05:00,66.32,66.33,66.31,66.31,7452.0,63.1542,63.1637,63.1447,63.1447,7452.0
2019-11-08 13:10:00,66.31,66.32,66.3,66.31,18936.0,63.1447,63.1542,63.1352,63.1447,18936.0
2019-11-08 13:15:00,66.31,66.32,66.28,66.28,9598.0,63.1447,63.1542,63.1161,63.1161,9598.0
2019-11-08 13:20:00,66.28,66.28,66.26,66.26,7684.0,63.1161,63.1161,63.0971,63.0971,7684.0
2019-11-08 13:25:00,66.25,66.27,66.25,66.26,8160.0,63.0875,63.1066,63.0875,63.0971,8160.0
2019-11-08 13:30:00,66.26,66.28,66.25,66.28,11892.0,63.0971,63.1161,63.0875,63.1161,11892.0
2019-11-08 13:35:00,66.27,66.28,66.23,66.23,6472.0,63.1066,63.1161,63.0685,63.0685,6472.0
2019-11-08 13:40:00,66.23,66.26,66.23,66.24,17860.0,63.0685,63.0971,63.0685,63.078,17860.0
2019-11-08 13:45:00,66.24,66.27,66.23,66.25,9468.0,63.078,63.1066,63.0685,63.0875,9468.0
2019-11-08 13:50:00,66.25,66.25,66.19,66.21,6600.0,63.0875,63.0875,63.0304,63.0495,6600.0
2019-11-08 13:55:00,66.21,66.24,66.21,66.21,10234.0,63.0495,63.078,63.0495,63.0495,10234.0
2019-11-08 14:00:00,66.21,66.23,66.19,66.21,11926.0,63.0495,63.0685,63.0304,63.0495,11926.0
2019-11-08 14:05:00,66.21,66.24,66.21,66.23,18114.0,63.0495,63.078,63.0495,63.0685,18114.0
2019-11-08 14:10:00,66.23,66.25,66.23,66.25,8420.0,63.0685,63.0875,63.0685,63.0875,8420.0
2019-11-08 14:15:00,66.25,66.26,66.24,66.26,10520.0,63.0875,63.0971,63.078,63.0971,10520.0
2019-11-08 14:20:00,66.25,66.26,66.25,66.25,6284.0,63.0875,63.0971,63.0875,63.0875,6284.0
2019-11-08 14:25:00,66.24,66.31,66.24,66.3,16434.0,63.078,63.1447,63.078,63.1352,16434.0
2019-11-08 14:30:00,66.3,66.34,66.3,66.33,8574.0,63.1352,63.1733,63.1352,63.1637,8574.0
2019-11-08 14:35:00,66.35,66.35,66.33,66.33,3520.0,63.1828,63.1828,63.1637,63.1637,3520.0
2019-11-08 14:40:00,66.33,66.39,66.33,66.39,16182.0,63.1637,63.2209,63.1637,63.2209,16182.0
2019-11-08 14:45:00,66.39,66.41,66.36,66.36,12692.0,63.2209,63.2399,63.1923,63.1923,12692.0
2019-11-08 14:50:00,66.36,66.38,66.35,66.36,10510.0,63.1923,63.2113,63.1828,63.1923,10510.0
2019-11-08 14:55:00,66.37,66.39,66.37,66.39,10582.0,63.2018,63.2209,63.2018,63.2209,10582.0
2019-11-08 15:00:00,66.39,66.41,66.39,66.39,6800.0,63.2209,63.2399,63.2209,63.2209,6800.0
2019-11-08 15:05:00,66.42,66.42,66.39,66.42,4800.0,63.2494,63.2494,63.2209,63.2494,4800.0
2019-11-08 15:10:00,66.42,66.46,66.42,66.45,9692.0,63.2494,63.2875,63.2494,63.278,9692.0
2019-11-08 15:15:00,66.46,66.49,66.45,66.48,9200.0,63.2875,63.3161,63.278,63.3066,9200.0
2019-11-08 15:20:00,66.49,66.49,66.47,66.47,17308.0,63.3161,63.3161,63.297,63.297,17308.0
2019-11-08 15:25:00,66.47,66.47,66.44,66.47,23438.0,63.297,63.297,63.2685,63.297,23438.0
2019-11-08 15:30:00,66.47,66.51,66.45,66.48,28752.0,63.297,63.3351,63.278,63.3066,28752.0
2019-11-08 15:35:00,66.48,66.51,66.48,66.49,19012.0,63.3066,63.3351,63.3066,63.3161,19012.0
2019-11-08 15:40:00,66.48,66.49,66.47,66.47,16714.0,63.3066,63.3161,63.297,63.297,16714.0
2019-11-08 15:45:00,66.47,66.49,66.45,66.49,23368.0,63.297,63.3161,63.278,63.3161,23368.0
2019-11-08 15:50:00,66.49,66.56,66.45,66.56,89708.0,63.3161,63.3828,63.278,63.3828,89708.0
2019-11-08 15:55:00,66.56,66.61,66.52,66.61,146896.0,63.3828,63.4304,63.3447,63.4304,146896.0
2019-11-11 09:30:00,66.04,66.12,65.89,66.04,65092.0,62.8876,62.9638,62.7447,62.8876,65092.0
2019-11-11 09:35:00,66.02,66.06,65.88,65.93,38642.0,62.8685,62.9066,62.7352,62.7828,38642.0
2019-11-11 09:40:00,65.91,65.96,65.83,65.91,16464.0,62.7638,62.8114,62.6876,62.7638,16464.0
2019-11-11 09:45:00,65.92,66.11,65.92,66.09,22512.0,62.7733,62.9542,62.7733,62.9352,22512.0
2019-11-11 09:50:00,66.11,66.14,66.09,66.11,46836.0,62.9542,62.9828,62.9352,62.9542,46836.0
2019-11-11 09:55:00,66.1,66.14,66.08,66.13,28124.0,62.9447,62.9828,62.9257,62.9733,28124.0
2019-11-11 10:00:00,66.14,66.2,66.11,66.13,22464.0,62.9828,63.0399,62.9542,62.9733,22464.0
2019-11-11 10:05:00,66.13,66.23,66.13,66.22,43918.0,62.9733,63.0685,62.9733,63.059,43918.0
2019-11-11 10:10:00,66.23,66.26,66.19,66.22,17280.0,63.0685,63.0971,63.0304,63.059,17280.0
2019-11-11 10:15:00,66.23,66.24,66.14,66.16,11300.0,63.0685,63.078,62.9828,63.0018,11300.0
2019-11-11 10:20:00,66.15,66.19,66.13,66.19,21830.0,62.9923,63.0304,62.9733,63.0304,21830.0
2019-11-11 10:25:00,66.19,66.26,66.19,66.25,19330.0,63.0304,63.0971,63.0304,63.0875,19330.0
2019-11-11 10:30:00,66.25,66.27,66.22,66.23,22636.0,63.0875,63.1066,63.059,63.0685,22636.0
2019-11-11 10:35:00,66.28,66.28,66.23,66.24,9350.0,63.1161,63.1161,63.0685,63.078,9350.0
2019-11-11 10:40:00,66.25,66.3,66.24,66.3,15794.0,63.0875,63.1352,63.078,63.1352,15794.0
2019-11-11 10:45:00,66.28,66.31,66.28,66.3,7108.0,63.1161,63.1447,63.1161,63.1352,7108.0
2019-11-11 10:50:00,66.33,66.36,66.32,66.32,5178.0,63.1637,63.1923,63.1542,63.1542,5178.0
2019-11-11 10:55:00,66.33,66.33,66.27,66.28,9248.0,63.1637,63.1637,63.1066,63.1161,9248.0
2019-11-11 11:00:00,66.27,66.35,66.27,66.31,6130.0,63.1066,63.1828,63.1066,63.1447,6130.0
2019-11-11 11:05:00,66.33,66.33,66.28,66.29,6848.0,63.1637,63.1637,63.1161,63.1256,6848.0
2019-11-11 11:10:00,66.29,66.33,66.26,66.3,13166.0,63.1256,63.1637,63.0971,63.1352,13166.0
2019-11-11 11:15:00,66.29,66.29,66.24,66.25,14480.0,63.1256,63.1256,63.078,63.0875,14480.0
2019-11-11 11:20:00,66.25,66.26,66.23,66.23,5794.0,63.0875,63.0971,63.0685,63.0685,5794.0
2019-11-11 11:25:00,66.25,66.3,66.24,66.3,11596.0,63.0875,63.1352,63.078,63.1352,11596.0
2019-11-11 11:30:00,66.3,66.37,66.3,66.31,16724.0,63.1352,63.2018,63.1352,63.1447,16724.0
2019-11-11 11:35:00,66.31,66.36,66.31,66.33,8696.0,63.1447,63.1923,63.1447,63.1637,8696.0
2019-11-11 11:40:00,66.33,66.39,66.32,66.39,8814.0,63.1637,63.2209,63.1542,63.2209,8814.0
2019-11-11 11:45:00,66.39,66.4,66.36,66.39,15076.0,63.2209,63.2304,63.1923,63.2209,15076.0
2019-11-11 11:50:00,66.39,66.39,66.35,66.38,35270.0,63.2209,63.2209,63.1828,63.2113,35270.0
2019-11-11 11:55:00,66.38,66.4,66.38,66.4,19256.0,63.2113,63.2304,63.2113,63.2304,19256.0
2019-11-11 12:00:00,66.39,66.43,66.36,66.37,9230.0,63.2209,63.259,63.1923,63.2018,9230.0
2019-11-11 12:05:00,66.38,66.39,66.34,66.37,14620.0,63.2113,63.2209,63.1733,63.2018,14620.0
2019-11-11 12:10:00,66.38,66.42,66.38,66.4,8324.0,63.2113,63.2494,63.2113,63.2304,8324.0
2019-11-11 12:15:00,66.4,66.44,66.4,66.43,4672.0,63.2304,63.2685,63.2304,63.259,4672.0
2019-11-11 12:20:00,66.41,66.42,66.39,66.4,16108.0,63.2399,63.2494,63.2209,63.2304,16108.0
2019-11-11 12:25:00,66.41,66.41,66.38,66.38,14098.0,63.2399,63.2399,63.2113,63.2113,14098.0
2019-11-11 12:30:00,66.39,66.42,66.38,66.38,11236.0,63.2209,63.2494,63.2113,63.2113,11236.0
2019-11-11 12:35:00,66.38,66.39,66.33,66.33,4890.0,63.2113,63.2209,63.1637,63.1637,4890.0
2019-11-11 12:40:00,66.33,66.35,66.33,66.33,5356.0,63.1637,63.1828,63.1637,63.1637,5356.0
2019-11-11 12:45:00,66.33,66.33,66.3,66.31,4000.0,63.1637,63.1637,63.1352,63.1447,4000.0
2019-11-11 12:50:00,66.31,66.35,66.29,66.35,7768.0,63.1447,63.1828,63.1256,63.1828,7768.0
2019-11-11 12:55:00,66.35,66.38,66.35,66.37,13400.0,63.1828,63.2113,63.1828,63.2018,13400.0
2019-11-11 13:00:00,66.38,66.42,66.35,66.42,9424.0,63.2113,63.2494,63.1828,63.2494,9424.0
2019-11-11 13:05:00,66.41,66.42,66.41,66.42,4864.0,63.2399,63.2494,63.2399,63.2494,4864.0
2019-11-11 13:10:00,66.42,66.44,66.41,66.42,7800.0,63.2494,63.2685,63.2399,63.2494,7800.0
2019-11-11 13:15:00,66.42,66.44,66.41,66.41,4000.0,63.2494,63.2685,63.2399,63.2399,4000.0
2019-11-11 13:20:00,66.43,66.44,66.41,66.42,6352.0,63.259,63.2685,63.2399,63.2494,6352.0
2019-11-11 13:25:00,66.41,66.42,66.41,66.42,3800.0,63.2399,63.2494,63.2399,63.2494,3800.0
2019-11-11 13:30:00,66.42,66.42,66.39,66.39,10272.0,63.2494,63.2494,63.2209,63.2209,10272.0
2019-11-11 13:35:00,66.39,66.41,66.38,66.39,5400.0,63.2209,63.2399,63.2113,63.2209,5400.0
2019-11-11 13:40:00,66.39,66.4,66.39,66.39,7670.0,63.2209,63.2304,63.2209,63.2209,7670.0
2019-11-11 13:45:00,66.39,66.41,66.39,66.41,7790.0,63.2209,63.2399,63.2209,63.2399,7790.0
2019-11-11 13:50:00,66.41,66.41,66.36,66.36,7250.0,63.2399,63.2399,63.1923,63.1923,7250.0
2019-11-11 13:55:00,66.37,66.38,66.36,66.38,1600.0,63.2018,63.2113,63.1923,63.2113,1600.0
2019-11-11 14:00:00,66.38,66.38,66.37,66.38,2624.0,63.2113,63.2113,63.2018,63.2113,2624.0
2019-11-11 14:05:00,66.39,66.41,66.39,66.39,3648.0,63.2209,63.2399,63.2209,63.2209,3648.0
2019-11-11 14:10:00,66.39,66.41,66.39,66.39,3600.0,63.2209,63.2399,63.2209,63.2209,3600.0
2019-11-11 14:15:00,66.37,66.38,66.36,66.36,7800.0,63.2018,63.2113,63.1923,63.1923,7800.0
2019-11-11 14:20:00,66.36,66.38,66.36,66.38,7896.0,63.1923,63.2113,63.1923,63.2113,7896.0
2019-11-11 14:25:00,66.37,66.37,66.36,66.36,8000.0,63.2018,63.2018,63.1923,63.1923,8000.0
2019-11-11 14:30:00,66.36,66.39,66.36,66.39,8120.0,63.1923,63.2209,63.1923,63.2209,8120.0
2019-11-11 14:35:00,66.38,66.39,66.36,66.36,12302.0,63.2113,63.2209,63.1923,63.1923,12302.0
2019-11-11 14:40:00,66.36,66.36,66.36,66.36,5200.0,63.1923,63.1923,63.1923,63.1923,5200.0
2019-11-11 14:45:00,66.35,66.36,66.34,66.35,4200.0,63.1828,63.1923,63.1733,63.1828,4200.0
2019-11-11 14:50:00,66.36,66.38,66.35,66.35,7072.0,63.1923,63.2113,63.1828,63.1828,7072.0
2019-11-11 14:55:00,66.36,66.4,66.36,66.4,8708.0,63.1923,63.2304,63.1923,63.2304,8708.0
2019-11-11 15:00:00,66.41,66.42,66.39,66.41,7800.0,63.2399,63.2494,63.2209,63.2399,7800.0
2019-11-11 15:05:00,66.42,66.44,66.42,66.42,4200.0,63.2494,63.2685,63.2494,63.2494,4200.0
2019-11-11 15:10:00,66.42,66.44,66.42,66.43,6000.0,63.2494,63.2685,63.2494,63.259,6000.0
2019-11-11 15:15:00,66.44,66.46,66.41,66.41,7254.0,63.2685,63.2875,63.2399,63.2399,7254.0
2019-11-11 15:20:00,66.41,66.41,66.36,66.36,19654.0,63.2399,63.2399,63.1923,63.1923,19654.0
2019-11-11 15:25:00,66.36,66.41,66.36,66.39,12658.0,63.1923,63.2399,63.1923,63.2209,12658.0
2019-11-11 15:30:00,66.39,66.41,66.35,66.36,14800.0,63.2209,63.2399,63.1828,63.1923,14800.0
2019-11-11 15:35:00,66.36,66.37,66.34,66.35,7968.0,63.1923,63.2018,63.1733,63.1828,7968.0
2019-11-11 15:40:00,66.35,66.35,66.33,66.35,15892.0,63.1828,63.1828,63.1637,63.1828,15892.0
2019-11-11 15:45:00,66.35,66.38,66.34,66.34,14480.0,63.1828,63.2113,63.1733,63.1733,14480.0
2019-11-11 15:50:00,66.33,66.33,66.29,66.31,26142.0,63.1637,63.1637,63.1256,63.1447,26142.0
2019-11-11 15:55:00,66.32,66.33,66.3,66.32,39552.0,63.1542,63.1637,63.1352,63.1542,39552.0
2019-11-12 09:30:00,66.63,66.88,66.63,66.76,74774.0,63.4494,63.6875,63.4494,63.5732,74774.0
2019-11-12 09:35:00,66.74,66.85,66.74,66.77,14788.0,63.5542,63.6589,63.5542,63.5827,14788.0
2019-11-12 09:40:00,66.81,66.81,66.74,66.75,5424.0,63.6208,63.6208,63.5542,63.5637,5424.0
2019-11-12 09:45:00,66.73,66.77,66.73,66.74,6072.0,63.5446,63.5827,63.5446,63.5542,6072.0
2019-11-12 09:50:00,66.74,66.76,66.72,66.74,8950.0,63.5542,63.5732,63.5351,63.5542,8950.0
2019-11-12 09:55:00,66.73,66.77,66.72,66.75,23942.0,63.5446,63.5827,63.5351,63.5637,23942.0
2019-11-12 10:00:00,66.76,66.86,66.76,66.82,15098.0,63.5732,63.6684,63.5732,63.6303,15098.0
2019-11-12 10:05:00,66.82,66.86,66.81,66.84,16168.0,63.6303,63.6684,63.6208,63.6494,16168.0
2019-11-12 10:10:00,66.83,66.85,66.81,66.82,15414.0,63.6399,63.6589,63.6208,63.6303,15414.0
2019-11-12 10:15:00,66.8,66.85,66.79,66.83,7296.0,63.6113,63.6589,63.6018,63.6399,7296.0
2019-11-12 10:20:00,66.83,66.85,66.82,66.82,13198.0,63.6399,63.6589,63.6303,63.6303,13198.0
2019-11-12 10:25:00,66.81,66.82,66.79,66.81,19286.0,63.6208,63.6303,63.6018,63.6208,19286.0
2019-11-12 10:30:00,66.79,66.8,66.75,66.8,4694.0,63.6018,63.6113,63.5637,63.6113,4694.0
2019-11-12 10:35:00,66.77,66.83,66.77,66.82,7812.0,63.5827,63.6399,63.5827,63.6303,7812.0
2019-11-12 10:40:00,66.81,66.87,66.81,66.86,24290.0,63.6208,63.678,63.6208,63.6684,24290.0
2019-11-12 10:45:00,66.85,66.89,66.84,66.89,7584.0,63.6589,63.697,63.6494,63.697,7584.0
2019-11-12 10:50:00,66.89,66.9,66.84,66.86,14054.0,63.697,63.7065,63.6494,63.6684,14054.0
2019-11-12 10:55:00,66.85,66.85,66.83,66.83,4978.0,63.6589,63.6589,63.6399,63.6399,4978.0
2019-11-12 11:00:00,66.83,66.85,66.8,66.8,15664.0,63.6399,63.6589,63.6113,63.6113,15664.0
2019-11-12 11:05:00,66.8,66.83,66.79,66.83,9022.0,63.6113,63.6399,63.6018,63.6399,9022.0
2019-11-12 11:10:00,66.85,66.92,66.85,66.9,14900.0,63.6589,63.7256,63.6589,63.7065,14900.0
2019-11-12 11:15:00,66.91,66.95,66.9,66.93,15536.0,63.716,63.7541,63.7065,63.7351,15536.0
2019-11-12 11:20:00,66.95,66.98,66.95,66.97,20014.0,63.7541,63.7827,63.7541,63.7732,20014.0
2019-11-12 11:25:00,66.97,66.97,66.89,66.89,5072.0,63.7732,63.7732,63.697,63.697,5072.0
2019-11-12 11:30:00,66.9,66.9,66.86,66.88,3424.0,63.7065,63.7065,63.6684,63.6875,3424.0
2019-11-12 11:35:00,66.89,66.89,66.85,66.85,5596.0,63.697,63.697,63.6589,63.6589,5596.0
2019-11-12 11:40:00,66.86,66.88,66.85,66.86,6422.0,63.6684,63.6875,63.6589,63.6684,6422.0
2019-11-12 11:45:00,66.85,66.85,66.71,66.74,15400.0,63.6589,63.6589,63.5256,63.5542,15400.0
2019-11-12 11:50:00,66.75,66.76,66.7,66.74,11830.0,63.5637,63.5732,63.5161,63.5542,11830.0
2019-11-12 11:55:00,66.74,66.75,66.67,66.69,11408.0,63.5542,63.5637,63.4875,63.5065,11408.0
2019-11-12 12:00:00,66.69,66.71,66.64,66.65,10150.0,63.5065,63.5256,63.4589,63.4685,10150.0
2019-11-12 12:05:00,66.64,66.71,66.64,66.67,8744.0,63.4589,63.5256,63.4589,63.4875,8744.0
2019-11-12 12:10:00,66.73,66.82,66.73,66.79,14074.0,63.5446,63.6303,63.5446,63.6018,14074.0
2019-11-12 12:15:00,66.79,66.79,66.72,66.72,6368.0,63.6018,63.6018,63.5351,63.5351,6368.0
2019-11-12 12:20:00,66.72,66.75,66.72,66.72,9256.0,63.5351,63.5637,63.5351,63.5351,9256.0
2019-11-12 12:25:00,66.7,66.71,66.68,66.71,10228.0,63.5161,63.5256,63.497,63.5256,10228.0
2019-11-12 12:30:00,66.71,66.74,66.7,66.74,4720.0,63.5256,63.5542,63.5161,63.5542,4720.0
2019-11-12 12:35:00,66.73,66.76,66.73,66.76,6610.0,63.5446,63.5732,63.5446,63.5732,6610.0
2019-11-12 12:40:00,66.75,66.75,66.71,66.71,1824.0,63.5637,63.5637,63.5256,63.5256,1824.0
2019-11-12 12:45:00,66.71,66.71,66.69,66.69,4422.0,63.5256,63.5256,63.5065,63.5065,4422.0
2019-11-12 12:50:00,66.7,66.76,66.66,66.74,12406.0,63.5161,63.5732,63.478,63.5542,12406.0
2019-11-12 12:55:00,66.76,66.79,66.74,66.75,19994.0,63.5732,63.6018,63.5542,63.5637,19994.0
2019-11-12 13:00:00,66.76,66.78,66.75,66.77,13162.0,63.5732,63.5922,63.5637,63.5827,13162.0
2019-11-12 13:05:00,66.76,66.78,66.75,66.78,4418.0,63.5732,63.5922,63.5637,63.5922,4418.0
2019-11-12 13:10:00,66.79,66.8,66.75,66.78,6570.0,63.6018,63.6113,63.5637,63.5922,6570.0
2019-11-12 13:15:00,66.77,66.78,66.77,66.77,6526.0,63.5827,63.5922,63.5827,63.5827,6526.0
2019-11-12 13:20:00,66.76,66.79,66.75,66.76,12764.0,63.5732,63.6018,63.5637,63.5732,12764.0
2019-11-12 13:25:00,66.76,66.76,66.71,66.71,1522.0,63.5732,63.5732,63.5256,63.5256,1522.0
2019-11-12 13:30:00,66.73,66.73,66.71,66.71,432.0,63.5446,63.5446,63.5256,63.5256,432.0
2019-11-12 13:35:00,66.74,66.75,66.71,66.75,7242.0,63.5542,63.5637,63.5256,63.5637,7242.0
2019-11-12 13:40:00,66.74,66.76,66.73,66.76,2048.0,63.5542,63.5732,63.5446,63.5732,2048.0
2019-11-12 13:45:00,66.74,66.76,66.74,66.76,2000.0,63.5542,63.5732,63.5542,63.5732,2000.0
2019-11-12 13:50:00,66.77,66.77,66.74,66.76,2224.0,63.5827,63.5827,63.5542,63.5732,2224.0
2019-11-12 13:55:00,66.75,66.77,66.72,66.72,6248.0,63.5637,63.5827,63.5351,63.5351,6248.0
2019-11-12 14:00:00,66.69,66.7,66.61,66.61,27560.0,63.5065,63.5161,63.4304,63.4304,27560.0
2019-11-12 14:05:00,66.6,66.61,66.57,66.58,12672.0,63.4208,63.4304,63.3923,63.4018,12672.0
2019-11-12 14:10:00,66.58,66.58,66.52,66.52,20214.0,63.4018,63.4018,63.3447,63.3447,20214.0
2019-11-12 14:15:00,66.51,66.56,66.51,66.53,4570.0,63.3351,63.3828,63.3351,63.3542,4570.0
2019-11-12 14:20:00,66.53,66.53,66.51,66.52,5582.0,63.3542,63.3542,63.3351,63.3447,5582.0
2019-11-12 14:25:00,66.52,66.53,66.47,66.53,9768.0,63.3447,63.3542,63.297,63.3542,9768.0
2019-11-12 14:30:00,66.51,66.55,66.51,66.54,12922.0,63.3351,63.3732,63.3351,63.3637,12922.0
2019-11-12 14:35:00,66.53,66.56,66.49,66.51,16504.0,63.3542,63.3828,63.3161,63.3351,16504.0
2019-11-12 14:40:00,66.51,66.52,66.45,66.45,21518.0,63.3351,63.3447,63.278,63.278,21518.0
2019-11-12 14:45:00,66.46,66.46,66.37,66.38,10296.0,63.2875,63.2875,63.2018,63.2113,10296.0
2019-11-12 14:50:00,66.36,66.38,66.3,66.3,24208.0,63.1923,63.2113,63.1352,63.1352,24208.0
2019-11-12 14:55:00,66.25,66.32,66.23,66.31,15186.0,63.0875,63.1542,63.0685,63.1447,15186.0
2019-11-12 15:00:00,66.31,66.35,66.31,66.35,24974.0,63.1447,63.1828,63.1447,63.1828,24974.0
2019-11-12 15:05:00,66.34,66.39,66.33,66.37,12002.0,63.1733,63.2209,63.1637,63.2018,12002.0
2019-11-12 15:10:00,66.37,66.39,66.33,66.34,19072.0,63.2018,63.2209,63.1637,63.1733,19072.0
2019-11-12 15:15:00,66.33,66.37,66.32,66.36,6062.0,63.1637,63.2018,63.1542,63.1923,6062.0
2019-11-12 15:20:00,66.37,66.39,66.36,66.39,12170.0,63.2018,63.2209,63.1923,63.2209,12170.0
2019-11-12 15:25:00,66.39,66.4,66.38,66.4,14224.0,63.2209,63.2304,63.2113,63.2304,14224.0
2019-11-12 15:30:00,66.39,66.47,66.39,66.45,16984.0,63.2209,63.297,63.2209,63.278,16984.0
2019-11-12 15:35:00,66.45,66.47,66.43,66.43,20990.0,63.278,63.297,63.259,63.259,20990.0
2019-11-12 15:40:00,66.43,66.43,66.39,66.42,23366.0,63.259,63.259,63.2209,63.2494,23366.0
2019-11-12 15:45:00,66.41,66.44,66.4,66.44,44298.0,63.2399,63.2685,63.2304,63.2685,44298.0
2019-11-12 15:50:00,66.47,66.48,66.45,66.46,21652.0,63.297,63.3066,63.278,63.2875,21652.0
2019-11-12 15:55:00,66.46,66.5,66.45,66.46,38106.0,63.2875,63.3256,63.278,63.2875,38106.0
2019-11-13 09:30:00,66.09,66.18,65.96,65.97,51782.0,62.9352,63.0209,62.8114,62.8209,51782.0
2019-11-13 09:35:00,66.0,66.19,65.99,66.16,18864.0,62.8495,63.0304,62.84,63.0018,18864.0
2019-11-13 09:40:00,66.17,66.19,66.08,66.12,9228.0,63.0114,63.0304,62.9257,62.9638,9228.0
2019-11-13 09:45:00,66.11,66.13,66.0,66.0,8900.0,62.9542,62.9733,62.8495,62.8495,8900.0
2019-11-13 09:50:00,65.94,65.95,65.9,65.94,29362.0,62.7923,62.8019,62.7543,62.7923,29362.0
2019-11-13 09:55:00,65.94,66.06,65.94,66.03,29872.0,62.7923,62.9066,62.7923,62.8781,29872.0
2019-11-13 10:00:00,66.01,66.03,65.92,66.01,7908.0,62.859,62.8781,62.7733,62.859,7908.0
2019-11-13 10:05:00,66.0,66.02,65.98,66.0,8620.0,62.8495,62.8685,62.8304,62.8495,8620.0
2019-11-13 10:10:00,66.04,66.14,66.02,66.14,42562.0,62.8876,62.9828,62.8685,62.9828,42562.0
2019-11-13 10:15:00,66.14,66.25,66.13,66.23,38706.0,62.9828,63.0875,62.9733,63.0685,38706.0
2019-11-13 10:20:00,66.25,66.29,66.24,66.28,18166.0,63.0875,63.1256,63.078,63.1161,18166.0
2019-11-13 10:25:00,66.28,66.3,66.26,66.27,7598.0,63.1161,63.1352,63.0971,63.1066,7598.0
2019-11-13 10:30:00,66.31,66.33,66.23,66.26,9600.0,63.1447,63.1637,63.0685,63.0971,9600.0
2019-11-13 10:35:00,66.26,66.46,66.23,66.42,19792.0,63.0971,63.2875,63.0685,63.2494,19792.0
2019-11-13 10:40:00,66.45,66.49,66.42,66.43,25430.0,63.278,63.3161,63.2494,63.259,25430.0
2019-11-13 10:45:00,66.42,66.51,66.42,66.46,16200.0,63.2494,63.3351,63.2494,63.2875,16200.0
2019-11-13 10:50:00,66.48,66.51,66.46,66.49,9016.0,63.3066,63.3351,63.2875,63.3161,9016.0
2019-11-13 10:55:00,66.48,66.52,66.47,66.5,11850.0,63.3066,63.3447,63.297,63.3256,11850.0
2019-11-13 11:00:00,66.53,66.55,66.49,66.51,14800.0,63.3542,63.3732,63.3161,63.3351,14800.0
2019-11-13 11:05:00,66.5,66.52,66.49,66.49,6096.0,63.3256,63.3447,63.3161,63.3161,6096.0
2019-11-13 11:10:00,66.49,66.5,66.48,66.5,9144.0,63.3161,63.3256,63.3066,63.3256,9144.0
2019-11-13 11:15:00,66.5,66.54,66.5,66.5,21118.0,63.3256,63.3637,63.3256,63.3256,21118.0
2019-11-13 11:20:00,66.53,66.57,66.53,66.53,10316.0,63.3542,63.3923,63.3542,63.3542,10316.0
2019-11-13 11:25:00,66.53,66.56,66.5,66.5,6954.0,63.3542,63.3828,63.3256,63.3256,6954.0
2019-11-13 11:30:00,66.49,66.58,66.48,66.58,23356.0,63.3161,63.4018,63.3066,63.4018,23356.0
2019-11-13 11:35:00,66.57,66.61,66.57,66.6,14942.0,63.3923,63.4304,63.3923,63.4208,14942.0
2019-11-13 11:40:00,66.6,66.7,66.57,66.7,15818.0,63.4208,63.5161,63.3923,63.5161,15818.0
2019-11-13 11:45:00,66.69,66.74,66.65,66.74,29100.0,63.5065,63.5542,63.4685,63.5542,29100.0
2019-11-13 11:50:00,66.74,66.76,66.72,66.76,37058.0,63.5542,63.5732,63.5351,63.5732,37058.0
2019-11-13 11:55:00,66.76,66.76,66.7,66.7,11196.0,63.5732,63.5732,63.5161,63.5161,11196.0
2019-11-13 12:00:00,66.71,66.73,66.69,66.7,3224.0,63.5256,63.5446,63.5065,63.5161,3224.0
2019-11-13 12:05:00,66.72,66.73,66.7,66.7,4000.0,63.5351,63.5446,63.5161,63.5161,4000.0
2019-11-13 12:10:00,66.71,66.73,66.7,66.73,9400.0,63.5256,63.5446,63.5161,63.5446,9400.0
2019-11-13 12:15:00,66.73,66.76,66.72,66.73,8022.0,63.5446,63.5732,63.5351,63.5446,8022.0
2019-11-13 12:20:00,66.73,66.73,66.67,66.68,12554.0,63.5446,63.5446,63.4875,63.497,12554.0
2019-11-13 12:25:00,66.68,66.68,66.64,66.64,4048.0,63.497,63.497,63.4589,63.4589,4048.0
2019-11-13 12:30:00,66.63,66.66,66.61,66.66,5624.0,63.4494,63.478,63.4304,63.478,5624.0
2019-11-13 12:35:00,66.67,66.71,66.67,66.7,4066.0,63.4875,63.5256,63.4875,63.5161,4066.0
2019-11-13 12:40:00,66.69,66.69,66.64,66.66,9000.0,63.5065,63.5065,63.4589,63.478,9000.0
2019-11-13 12:45:00,66.66,66.67,66.66,66.67,3554.0,63.478,63.4875,63.478,63.4875,3554.0
2019-11-13 12:50:00,66.69,66.71,66.66,66.66,3768.0,63.5065,63.5256,63.478,63.478,3768.0
2019-11-13 12:55:00,66.65,66.66,66.64,66.66,3996.0,63.4685,63.478,63.4589,63.478,3996.0
2019-11-13 13:00:00,66.66,66.69,66.66,66.68,2400.0,63.478,63.5065,63.478,63.497,2400.0
2019-11-13 13:05:00,66.69,66.71,66.69,66.69,4200.0,63.5065,63.5256,63.5065,63.5065,4200.0
2019-11-13 13:10:00,66.68,66.72,66.67,66.71,3000.0,63.497,63.5351,63.4875,63.5256,3000.0
2019-11-13 13:15:00,66.7,66.71,66.67,66.69,8102.0,63.5161,63.5256,63.4875,63.5065,8102.0
2019-11-13 13:20:00,66.7,66.71,66.66,66.66,3200.0,63.5161,63.5256,63.478,63.478,3200.0
2019-11-13 13:25:00,66.67,66.68,66.64,66.68,3800.0,63.4875,63.497,63.4589,63.497,3800.0
2019-11-13 13:30:00,66.69,66.71,66.69,66.71,3400.0,63.5065,63.5256,63.5065,63.5256,3400.0
2019-11-13 13:35:00,66.72,66.73,66.66,66.66,2624.0,63.5351,63.5446,63.478,63.478,2624.0
2019-11-13 13:40:00,66.67,66.67,66.66,66.66,1200.0,63.4875,63.4875,63.478,63.478,1200.0
2019-11-13 13:45:00,66.66,66.68,66.66,66.67,12124.0,63.478,63.497,63.478,63.4875,12124.0
2019-11-13 13:50:00,66.67,66.69,66.62,66.62,21934.0,63.4875,63.5065,63.4399,63.4399,21934.0
2019-11-13 13:55:00,66.62,66.64,66.2,66.3,195230.0,63.4399,63.4589,63.0399,63.1352,195230.0
2019-11-13 14:00:00,66.29,66.3,66.13,66.23,81008.0,63.1256,63.1352,62.9733,63.0685,81008.0
2019-11-13 14:05:00,66.25,66.29,66.2,66.29,15902.0,63.0875,63.1256,63.0399,63.1256,15902.0
2019-11-13 14:10:00,66.29,66.3,66.23,66.23,7400.0,63.1256,63.1352,63.0685,63.0685,7400.0
2019-11-13 14:15:00,66.28,66.33,66.27,66.32,15948.0,63.1161,63.1637,63.1066,63.1542,15948.0
2019-11-13 14:20:00,66.33,66.33,66.26,66.27,5456.0,63.1637,63.1637,63.0971,63.1066,5456.0
2019-11-13 14:25:00,66.25,66.32,66.24,66.31,15740.0,63.0875,63.1542,63.078,63.1447,15740.0
2019-11-13 14:30:00,66.35,66.39,66.35,66.39,1400.0,63.1828,63.2209,63.1828,63.2209,1400.0
2019-11-13 14:35:00,66.38,66.41,66.38,66.4,1496.0,63.2113,63.2399,63.2113,63.2304,1496.0
2019-11-13 14:40:00,66.41,66.49,66.41,66.48,32934.0,63.2399,63.3161,63.2399,63.3066,32934.0
2019-11-13 14:45:00,66.49,66.49,66.43,66.47,10272.0,63.3161,63.3161,63.259,63.297,10272.0
2019-11-13 14:50:00,66.49,66.52,66.49,66.51,13614.0,63.3161,63.3447,63.3161,63.3351,13614.0
2019-11-13 14:55:00,66.52,66.55,66.52,66.55,1048.0,63.3447,63.3732,63.3447,63.3732,1048.0
2019-11-13 15:00:00,66.59,66.66,66.58,66.63,42244.0,63.4113,63.478,63.4018,63.4494,42244.0
2019-11-13 15:05:00,66.65,66.67,66.64,66.66,2006.0,63.4685,63.4875,63.4589,63.478,2006.0
2019-11-13 15:10:00,66.61,66.62,66.61,66.62,4024.0,63.4304,63.4399,63.4304,63.4399,4024.0
2019-11-13 15:15:00,66.63,66.64,66.63,66.64,1400.0,63.4494,63.4589,63.4494,63.4589,1400.0
2019-11-13 15:20:00,66.67,66.68,66.63,66.63,8262.0,63.4875,63.497,63.4494,63.4494,8262.0
2019-11-13 15:25:00,66.63,66.64,66.61,66.61,7942.0,63.4494,63.4589,63.4304,63.4304,7942.0
2019-11-13 15:30:00,66.6,66.64,66.56,66.59,27836.0,63.4208,63.4589,63.3828,63.4113,27836.0
2019-11-13 15:35:00,66.6,66.61,66.56,66.56,14746.0,63.4208,63.4304,63.3828,63.3828,14746.0
2019-11-13 15:40:00,66.56,66.61,66.56,66.6,22216.0,63.3828,63.4304,63.3828,63.4208,22216.0
2019-11-13 15:45:00,66.6,66.6,66.57,66.58,13182.0,63.4208,63.4208,63.3923,63.4018,13182.0
2019-11-13 15:50:00,66.58,66.58,66.51,66.54,17666.0,63.4018,63.4018,63.3351,63.3637,17666.0
2019-11-13 15:55:00,66.58,66.63,66.58,66.61,32264.0,63.4018,63.4494,63.4018,63.4304,32264.0
2019-11-14 09:30:00,66.44,66.44,66.19,66.31,35448.0,63.2685,63.2685,63.0304,63.1447,35448.0
2019-11-14 09:35:00,66.3,66.37,66.23,66.36,18256.0,63.1352,63.2018,63.0685,63.1923,18256.0
2019-11-14 09:40:00,66.32,66.32,66.18,66.18,19636.0,63.1542,63.1542,63.0209,63.0209,19636.0
2019-11-14 09:45:00,66.18,66.22,66.14,66.2,28232.0,63.0209,63.059,62.9828,63.0399,28232.0
2019-11-14 09:50:00,66.23,66.24,66.1,66.19,24656.0,63.0685,63.078,62.9447,63.0304,24656.0
2019-11-14 09:55:00,66.17,66.24,66.17,66.21,31682.0,63.0114,63.078,63.0114,63.0495,31682.0
2019-11-14 10:00:00,66.21,66.36,66.2,66.36,9774.0,63.0495,63.1923,63.0399,63.1923,9774.0
2019-11-14 10:05:00,66.33,66.39,66.33,66.35,12500.0,63.1637,63.2209,63.1637,63.1828,12500.0
2019-11-14 10:10:00,66.39,66.41,66.39,66.41,1696.0,63.2209,63.2399,63.2209,63.2399,1696.0
2019-11-14 10:15:00,66.42,66.48,66.42,66.47,10542.0,63.2494,63.3066,63.2494,63.297,10542.0
2019-11-14 10:20:00,66.5,66.51,66.42,66.44,9978.0,63.3256,63.3351,63.2494,63.2685,9978.0
2019-11-14 10:25:00,66.44,66.44,66.32,66.32,8302.0,63.2685,63.2685,63.1542,63.1542,8302.0
2019-11-14 10:30:00,66.32,66.32,66.2,66.2,6200.0,63.1542,63.1542,63.0399,63.0399,6200.0
2019-11-14 10:35:00,66.21,66.23,66.2,66.22,5600.0,63.0495,63.0685,63.0399,63.059,5600.0
2019-11-14 10:40:00,66.23,66.25,66.2,66.2,4800.0,63.0685,63.0875,63.0399,63.0399,4800.0
2019-11-14 10:45:00,66.21,66.21,66.1,66.11,13266.0,63.0495,63.0495,62.9447,62.9542,13266.0
2019-11-14 10:50:00,66.11,66.15,66.09,66.13,47536.0,62.9542,62.9923,62.9352,62.9733,47536.0
2019-11-14 10:55:00,66.14,66.14,66.04,66.04,13472.0,62.9828,62.9828,62.8876,62.8876,13472.0
2019-11-14 11:00:00,66.05,66.1,66.0,66.1,6624.0,62.8971,62.9447,62.8495,62.9447,6624.0
2019-11-14 11:05:00,66.12,66.14,66.1,66.14,13600.0,62.9638,62.9828,62.9447,62.9828,13600.0
2019-11-14 11:10:00,66.13,66.14,66.11,66.14,9312.0,62.9733,62.9828,62.9542,62.9828,9312.0
2019-11-14 11:15:00,66.14,66.24,66.14,66.24,25048.0,62.9828,63.078,62.9828,63.078,25048.0
2019-11-14 11:20:00,66.26,66.27,66.24,66.24,6072.0,63.0971,63.1066,63.078,63.078,6072.0
2019-11-14 11:25:00,66.25,66.28,66.24,66.28,14928.0,63.0875,63.1161,63.078,63.1161,14928.0
2019-11-14 11:30:00,66.28,66.3,66.24,66.24,10164.0,63.1161,63.1352,63.078,63.078,10164.0
2019-11-14 11:35:00,66.23,66.23,66.19,66.2,10872.0,63.0685,63.0685,63.0304,63.0399,10872.0
2019-11-14 11:40:00,66.2,66.2,66.11,66.11,13792.0,63.0399,63.0399,62.9542,62.9542,13792.0
2019-11-14 11:45:00,66.11,66.14,65.99,66.01,5744.0,62.9542,62.9828,62.84,62.859,5744.0
2019-11-14 11:50:00,66.04,66.08,66.04,66.08,17892.0,62.8876,62.9257,62.8876,62.9257,17892.0
2019-11-14 11:55:00,66.1,66.11,66.07,66.08,5448.0,62.9447,62.9542,62.9161,62.9257,5448.0
2019-11-14 12:00:00,66.06,66.11,66.06,66.11,7750.0,62.9066,62.9542,62.9066,62.9542,7750.0
2019-11-14 12:05:00,66.12,66.13,66.08,66.11,16538.0,62.9638,62.9733,62.9257,62.9542,16538.0
2019-11-14 12:10:00,66.11,66.11,66.08,66.08,11400.0,62.9542,62.9542,62.9257,62.9257,11400.0
2019-11-14 12:15:00,66.08,66.08,66.06,66.08,14024.0,62.9257,62.9257,62.9066,62.9257,14024.0
2019-11-14 12:20:00,66.11,66.14,66.1,66.14,4072.0,62.9542,62.9828,62.9447,62.9828,4072.0
2019-11-14 12:25:00,66.14,66.22,66.14,66.22,6832.0,62.9828,63.059,62.9828,63.059,6832.0
2019-11-14 12:30:00,66.22,66.25,66.22,66.23,29556.0,63.059,63.0875,63.059,63.0685,29556.0
2019-11-14 12:35:00,66.22,66.3,66.22,66.29,7756.0,63.059,63.1352,63.059,63.1256,7756.0
2019-11-14 12:40:00,66.3,66.33,66.3,66.33,9418.0,63.1352,63.1637,63.1352,63.1637,9418.0
2019-11-14 12:45:00,66.33,66.35,66.33,66.33,7400.0,63.1637,63.1828,63.1637,63.1637,7400.0
2019-11-14 12:50:00,66.33,66.33,66.3,66.31,10800.0,63.1637,63.1637,63.1352,63.1447,10800.0
2019-11-14 12:55:00,66.29,66.36,66.28,66.36,15240.0,63.1256,63.1923,63.1161,63.1923,15240.0
2019-11-14 13:00:00,66.36,66.39,66.35,66.39,24824.0,63.1923,63.2209,63.1828,63.2209,24824.0
2019-11-14 13:05:00,66.41,66.41,66.38,66.38,3600.0,63.2399,63.2399,63.2113,63.2113,3600.0
2019-11-14 13:10:00,66.36,66.38,66.36,66.38,5400.0,63.1923,63.2113,63.1923,63.2113,5400.0
2019-11-14 13:15:00,66.38,66.38,66.36,66.38,6224.0,63.2113,63.2113,63.1923,63.2113,6224.0
2019-11-14 13:20:00,66.38,66.38,66.33,66.33,9512.0,63.2113,63.2113,63.1637,63.1637,9512.0
2019-11-14 13:25:00,66.33,66.33,66.33,66.33,5800.0,63.1637,63.1637,63.1637,63.1637,5800.0
2019-11-14 13:30:00,66.33,66.36,66.33,66.34,9644.0,63.1637,63.1923,63.1637,63.1733,9644.0
2019-11-14 13:35:00,66.34,66.36,66.32,66.36,3400.0,63.1733,63.1923,63.1542,63.1923,3400.0
2019-11-14 13:40:00,66.36,66.36,66.33,66.35,5424.0,63.1923,63.1923,63.1637,63.1828,5424.0
2019-11-14 13:45:00,66.35,66.4,66.35,66.38,7672.0,63.1828,63.2304,63.1828,63.2113,7672.0
2019-11-14 13:50:00,66.38,66.39,66.35,66.36,14524.0,63.2113,63.2209,63.1828,63.1923,14524.0
2019-11-14 13:55:00,66.36,66.38,66.12,66.28,53572.0,63.1923,63.2113,62.9638,63.1161,53572.0
2019-11-14 14:00:00,66.28,66.33,66.25,66.3,8272.0,63.1161,63.1637,63.0875,63.1352,8272.0
2019-11-14 14:05:00,66.3,66.33,66.3,66.33,4342.0,63.1352,63.1637,63.1352,63.1637,4342.0
2019-11-14 14:10:00,66.33,66.33,66.31,66.31,9048.0,63.1637,63.1637,63.1447,63.1447,9048.0
2019-11-14 14:15:00,66.32,66.39,66.32,66.37,17086.0,63.1542,63.2209,63.1542,63.2018,17086.0
2019-11-14 14:20:00,66.37,66.39,66.36,66.36,5130.0,63.2018,63.2209,63.1923,63.1923,5130.0
2019-11-14 14:25:00,66.36,66.37,66.33,66.36,11234.0,63.1923,63.2018,63.1637,63.1923,11234.0
2019-11-14 14:30:00,66.36,66.4,66.36,66.4,5000.0,63.1923,63.2304,63.1923,63.2304,5000.0
2019-11-14 14:35:00,66.39,66.4,66.36,66.38,17776.0,63.2209,63.2304,63.1923,63.2113,17776.0
2019-11-14 14:40:00,66.37,66.38,66.36,66.36,4600.0,63.2018,63.2113,63.1923,63.1923,4600.0
2019-11-14 14:45:00,66.36,66.39,66.34,66.39,6622.0,63.1923,63.2209,63.1733,63.2209,6622.0
2019-11-14 14:50:00,66.39,66.39,66.35,66.35,8800.0,63.2209,63.2209,63.1828,63.1828,8800.0
2019-11-14 14:55:00,66.36,66.38,66.36,66.38,7200.0,63.1923,63.2113,63.1923,63.2113,7200.0
2019-11-14 15:00:00,66.38,66.38,66.36,66.38,14110.0,63.2113,63.2113,63.1923,63.2113,14110.0
2019-11-14 15:05:00,66.38,66.42,66.37,66.42,32584.0,63.2113,63.2494,63.2018,63.2494,32584.0
2019-11-14 15:10:00,66.41,66.41,66.37,66.39,7400.0,63.2399,63.2399,63.2018,63.2209,7400.0
2019-11-14 15:15:00,66.38,66.39,66.38,66.39,4202.0,63.2113,63.2209,63.2113,63.2209,4202.0
2019-11-14 15:20:00,66.38,66.44,66.37,66.41,17454.0,63.2113,63.2685,63.2018,63.2399,17454.0
2019-11-14 15:25:00,66.42,66.43,66.41,66.43,12114.0,63.2494,63.259,63.2399,63.259,12114.0
2019-11-14 15:30:00,66.44,66.46,66.42,66.43,35828.0,63.2685,63.2875,63.2494,63.259,35828.0
2019-11-14 15:35:00,66.45,66.46,66.42,66.42,8918.0,63.278,63.2875,63.2494,63.2494,8918.0
2019-11-14 15:40:00,66.43,66.47,66.43,66.46,10964.0,63.259,63.297,63.259,63.2875,10964.0
2019-11-14 15:45:00,66.46,66.49,66.44,66.49,37968.0,63.2875,63.3161,63.2685,63.3161,37968.0
2019-11-14 15:50:00,66.49,66.53,66.45,66.45,37270.0,63.3161,63.3542,63.278,63.278,37270.0
2019-11-14 15:55:00,66.45,66.47,66.42,66.44,51914.0,63.278,63.297,63.2494,63.2685,51914.0
2019-11-15 09:30:00,67.38,67.63,67.24,67.32,150748.0,64.1636,64.4017,64.0303,64.1065,150748.0
2019-11-15 09:35:00,67.34,67.54,67.32,67.53,54790.0,64.1255,64.316,64.1065,64.3064,54790.0
2019-11-15 09:40:00,67.53,67.63,67.51,67.57,50840.0,64.3064,64.4017,64.2874,64.3445,50840.0
2019-11-15 09:45:00,67.58,67.58,67.47,67.48,17310.0,64.3541,64.3541,64.2493,64.2588,17310.0
2019-11-15 09:50:00,67.48,67.48,67.32,67.33,11402.0,64.2588,64.2588,64.1065,64.116,11402.0
2019-11-15 09:55:00,67.33,67.36,67.24,67.24,26140.0,64.116,64.1446,64.0303,64.0303,26140.0
2019-11-15 10:00:00,67.26,67.29,67.14,67.2,13268.0,64.0493,64.0779,63.9351,63.9922,13268.0
2019-11-15 10:05:00,67.21,67.26,67.15,67.15,7648.0,64.0017,64.0493,63.9446,63.9446,7648.0
2019-11-15 10:10:00,67.15,67.31,67.14,67.31,17886.0,63.9446,64.0969,63.9351,64.0969,17886.0
2019-11-15 10:15:00,67.32,67.36,67.27,67.3,12564.0,64.1065,64.1446,64.0589,64.0874,12564.0
2019-11-15 10:20:00,67.29,67.35,67.29,67.3,4424.0,64.0779,64.135,64.0779,64.0874,4424.0
2019-11-15 10:25:00,67.31,67.35,67.28,67.31,17548.0,64.0969,64.135,64.0684,64.0969,17548.0
2019-11-15 10:30:00,67.31,67.31,67.22,67.23,7968.0,64.0969,64.0969,64.0112,64.0208,7968.0
2019-11-15 10:35:00,67.23,67.24,67.17,67.24,5186.0,64.0208,64.0303,63.9636,64.0303,5186.0
2019-11-15 10:40:00,67.26,67.32,67.26,67.31,17506.0,64.0493,64.1065,64.0493,64.0969,17506.0
2019-11-15 10:45:00,67.3,67.36,67.3,67.36,17832.0,64.0874,64.1446,64.0874,64.1446,17832.0
2019-11-15 10:50:00,67.38,67.39,67.34,67.35,2848.0,64.1636,64.1731,64.1255,64.135,2848.0
2019-11-15 10:55:00,67.33,67.42,67.33,67.39,15366.0,64.116,64.2017,64.116,64.1731,15366.0
2019-11-15 11:00:00,67.39,67.46,67.39,67.44,25482.0,64.1731,64.2398,64.1731,64.2207,25482.0
2019-11-15 11:05:00,67.45,67.49,67.45,67.47,27176.0,64.2303,64.2684,64.2303,64.2493,27176.0
2019-11-15 11:10:00,67.47,67.47,67.39,67.39,21354.0,64.2493,64.2493,64.1731,64.1731,21354.0
2019-11-15 11:15:00,67.39,67.4,67.32,67.32,12282.0,64.1731,64.1827,64.1065,64.1065,12282.0
2019-11-15 11:20:00,67.3,67.38,67.3,67.38,14442.0,64.0874,64.1636,64.0874,64.1636,14442.0
2019-11-15 11:25:00,67.35,67.41,67.35,67.4,3344.0,64.135,64.1922,64.135,64.1827,3344.0
2019-11-15 11:30:00,67.4,67.48,67.39,67.48,13240.0,64.1827,64.2588,64.1731,64.2588,13240.0
2019-11-15 11:35:00,67.48,67.5,67.46,67.48,17234.0,64.2588,64.2779,64.2398,64.2588,17234.0
2019-11-15 11:40:00,67.48,67.49,67.33,67.34,15636.0,64.2588,64.2684,64.116,64.1255,15636.0
2019-11-15 11:45:00,67.31,67.35,67.31,67.35,10792.0,64.0969,64.135,64.0969,64.135,10792.0
2019-11-15 11:50:00,67.35,67.35,67.3,67.3,14604.0,64.135,64.135,64.0874,64.0874,14604.0
2019-11-15 11:55:00,67.31,67.37,67.27,67.37,4528.0,64.0969,64.1541,64.0589,64.1541,4528.0
2019-11-15 12:00:00,67.36,67.39,67.35,67.36,6780.0,64.1446,64.1731,64.135,64.1446,6780.0
2019-11-15 12:05:00,67.36,67.36,67.33,67.33,3600.0,64.1446,64.1446,64.116,64.116,3600.0
2019-11-15 12:10:00,67.33,67.33,67.27,67.27,4000.0,64.116,64.116,64.0589,64.0589,4000.0
2019-11-15 12:15:00,67.27,67.29,67.27,67.28,8376.0,64.0589,64.0779,64.0589,64.0684,8376.0
2019-11-15 12:20:00,67.26,67.28,67.25,67.26,5410.0,64.0493,64.0684,64.0398,64.0493,5410.0
2019-11-15 12:25:00,67.26,67.26,67.2,67.2,9460.0,64.0493,64.0493,63.9922,63.9922,9460.0
2019-11-15 12:30:00,67.19,67.27,67.18,67.25,29842.0,63.9827,64.0589,63.9732,64.0398,29842.0
2019-11-15 12:35:00,67.27,67.27,67.24,67.25,3476.0,64.0589,64.0589,64.0303,64.0398,3476.0
2019-11-15 12:40:00,67.23,67.24,67.21,67.21,12400.0,64.0208,64.0303,64.0017,64.0017,12400.0
2019-11-15 12:45:00,67.22,67.25,67.22,67.25,9898.0,64.0112,64.0398,64.0112,64.0398,9898.0
2019-11-15 12:50:00,67.26,67.27,67.23,67.23,6114.0,64.0493,64.0589,64.0208,64.0208,6114.0
2019-11-15 12:55:00,67.23,67.25,67.22,67.24,7360.0,64.0208,64.0398,64.0112,64.0303,7360.0
2019-11-15 13:00:00,67.25,67.27,67.23,67.26,3588.0,64.0398,64.0589,64.0208,64.0493,3588.0
2019-11-15 13:05:00,67.26,67.31,67.25,67.3,5924.0,64.0493,64.0969,64.0398,64.0874,5924.0
2019-11-15 13:10:00,67.3,67.32,67.29,67.3,2296.0,64.0874,64.1065,64.0779,64.0874,2296.0
2019-11-15 13:15:00,67.29,67.3,67.28,67.28,3866.0,64.0779,64.0874,64.0684,64.0684,3866.0
2019-11-15 13:20:00,67.28,67.28,67.23,67.23,8194.0,64.0684,64.0684,64.0208,64.0208,8194.0
2019-11-15 13:25:00,67.23,67.27,67.23,67.27,2000.0,64.0208,64.0589,64.0208,64.0589,2000.0
2019-11-15 13:30:00,67.25,67.25,67.19,67.2,7400.0,64.0398,64.0398,63.9827,63.9922,7400.0
2019-11-15 13:35:00,67.2,67.24,67.2,67.24,13780.0,63.9922,64.0303,63.9922,64.0303,13780.0
2019-11-15 13:40:00,67.24,67.24,67.23,67.23,4668.0,64.0303,64.0303,64.0208,64.0208,4668.0
2019-11-15 13:45:00,67.21,67.21,67.17,67.17,6320.0,64.0017,64.0017,63.9636,63.9636,6320.0
2019-11-15 13:50:00,67.18,67.24,67.18,67.23,6790.0,63.9732,64.0303,63.9732,64.0208,6790.0
2019-11-15 13:55:00,67.22,67.22,67.2,67.21,9558.0,64.0112,64.0112,63.9922,64.0017,9558.0
2019-11-15 14:00:00,67.2,67.23,67.2,67.22,7320.0,63.9922,64.0208,63.9922,64.0112,7320.0
2019-11-15 14:05:00,67.21,67.25,67.21,67.24,16066.0,64.0017,64.0398,64.0017,64.0303,16066.0
2019-11-15 14:10:00,67.25,67.25,67.22,67.22,2400.0,64.0398,64.0398,64.0112,64.0112,2400.0
2019-11-15 14:15:00,67.23,67.26,67.23,67.23,4800.0,64.0208,64.0493,64.0208,64.0208,4800.0
2019-11-15 14:20:00,67.22,67.22,67.2,67.2,2848.0,64.0112,64.0112,63.9922,63.9922,2848.0
2019-11-15 14:25:00,67.2,67.2,67.16,67.16,19428.0,63.9922,63.9922,63.9541,63.9541,19428.0
2019-11-15 14:30:00,67.16,67.16,67.08,67.08,14600.0,63.9541,63.9541,63.8779,63.8779,14600.0
2019-11-15 14:35:00,67.11,67.11,67.08,67.1,10774.0,63.9065,63.9065,63.8779,63.897,10774.0
2019-11-15 14:40:00,67.1,67.13,67.09,67.12,14624.0,63.897,63.9255,63.8875,63.916,14624.0
2019-11-15 14:45:00,67.13,67.13,67.1,67.11,5242.0,63.9255,63.9255,63.897,63.9065,5242.0
2019-11-15 14:50:00,67.1,67.13,67.1,67.13,7000.0,63.897,63.9255,63.897,63.9255,7000.0
2019-11-15 14:55:00,67.11,67.15,67.11,67.12,4200.0,63.9065,63.9446,63.9065,63.916,4200.0
2019-11-15 15:00:00,67.13,67.13,67.09,67.11,9600.0,63.9255,63.9255,63.8875,63.9065,9600.0
2019-11-15 15:05:00,67.11,67.11,67.04,67.04,6600.0,63.9065,63.9065,63.8398,63.8398,6600.0
2019-11-15 15:10:00,67.02,67.03,66.99,66.99,6512.0,63.8208,63.8303,63.7922,63.7922,6512.0
2019-11-15 15:15:00,66.99,66.99,66.94,66.94,26910.0,63.7922,63.7922,63.7446,63.7446,26910.0
2019-11-15 15:20:00,66.94,66.94,66.86,66.88,22134.0,63.7446,63.7446,63.6684,63.6875,22134.0
2019-11-15 15:25:00,66.88,66.93,66.88,66.92,19748.0,63.6875,63.7351,63.6875,63.7256,19748.0
2019-11-15 15:30:00,66.92,66.92,66.87,66.92,22012.0,63.7256,63.7256,63.678,63.7256,22012.0
2019-11-15 15:35:00,66.92,66.99,66.91,66.98,20100.0,63.7256,63.7922,63.716,63.7827,20100.0
2019-11-15 15:40:00,66.99,67.04,66.97,67.03,23968.0,63.7922,63.8398,63.7732,63.8303,23968.0
2019-11-15 15:45:00,67.03,67.11,67.03,67.11,24696.0,63.8303,63.9065,63.8303,63.9065,24696.0
2019-11-15 15:50:00,67.11,67.16,67.1,67.16,48892.0,63.9065,63.9541,63.897,63.9541,48892.0
2019-11-15 15:55:00,67.17,67.17,67.11,67.14,192894.0,63.9636,63.9636,63.9065,63.9351,192894.0
2019-11-18 09:30:00,67.15,67.2,66.93,66.96,49906.0,63.9446,63.9922,63.7351,63.7637,49906.0
2019-11-18 09:35:00,67.01,67.01,66.91,66.92,9740.0,63.8113,63.8113,63.716,63.7256,9740.0
2019-11-18 09:40:00,66.88,66.92,66.81,66.86,55914.0,63.6875,63.7256,63.6208,63.6684,55914.0
2019-11-18 09:45:00,66.91,67.03,66.86,67.03,21130.0,63.716,63.8303,63.6684,63.8303,21130.0
2019-11-18 09:50:00,67.01,67.03,66.98,66.98,6678.0,63.8113,63.8303,63.7827,63.7827,6678.0
2019-11-18 09:55:00,66.95,67.1,66.95,67.1,5026.0,63.7541,63.897,63.7541,63.897,5026.0
2019-11-18 10:00:00,67.09,67.12,67.03,67.04,16402.0,63.8875,63.916,63.8303,63.8398,16402.0
2019-11-18 10:05:00,67.06,67.11,67.05,67.08,3248.0,63.8589,63.9065,63.8494,63.8779,3248.0
2019-11-18 10:10:00,67.16,67.21,67.16,67.21,33776.0,63.9541,64.0017,63.9541,64.0017,33776.0
2019-11-18 10:15:00,67.21,67.22,67.03,67.03,13272.0,64.0017,64.0112,63.8303,63.8303,13272.0
2019-11-18 10:20:00,67.06,67.1,67.05,67.05,2800.0,63.8589,63.897,63.8494,63.8494,2800.0
2019-11-18 10:25:00,67.07,67.11,67.06,67.07,7000.0,63.8684,63.9065,63.8589,63.8684,7000.0
2019-11-18 10:30:00,67.08,67.17,67.08,67.15,6292.0,63.8779,63.9636,63.8779,63.9446,6292.0
2019-11-18 10:35:00,67.16,67.24,67.11,67.22,17092.0,63.9541,64.0303,63.9065,64.0112,17092.0
2019-11-18 10:40:00,67.25,67.29,67.24,67.27,8134.0,64.0398,64.0779,64.0303,64.0589,8134.0
2019-11-18 10:45:00,67.28,67.3,67.26,67.29,13448.0,64.0684,64.0874,64.0493,64.0779,13448.0
2019-11-18 10:50:00,67.3,67.35,67.29,67.29,13290.0,64.0874,64.135,64.0779,64.0779,13290.0
2019-11-18 10:55:00,67.34,67.37,67.31,67.35,9398.0,64.1255,64.1541,64.0969,64.135,9398.0
2019-11-18 11:00:00,67.37,67.39,67.34,67.38,10168.0,64.1541,64.1731,64.1255,64.1636,10168.0
2019-11-18 11:05:00,67.38,67.41,67.37,67.39,23364.0,64.1636,64.1922,64.1541,64.1731,23364.0
2019-11-18 11:10:00,67.41,67.54,67.41,67.42,101306.0,64.1922,64.316,64.1922,64.2017,101306.0
2019-11-18 11:15:00,67.42,67.42,67.37,67.42,6248.0,64.2017,64.2017,64.1541,64.2017,6248.0
2019-11-18 11:20:00,67.43,67.48,67.43,67.47,8696.0,64.2112,64.2588,64.2112,64.2493,8696.0
2019-11-18 11:25:00,67.48,67.5,67.42,67.43,9024.0,64.2588,64.2779,64.2017,64.2112,9024.0
2019-11-18 11:30:00,67.43,67.54,67.43,67.54,11692.0,64.2112,64.316,64.2112,64.316,11692.0
2019-11-18 11:35:00,67.55,67.56,67.53,67.55,9768.0,64.3255,64.335,64.3064,64.3255,9768.0
2019-11-18 11:40:00,67.54,67.56,67.54,67.55,2000.0,64.316,64.335,64.316,64.3255,2000.0
2019-11-18 11:45:00,67.56,67.58,67.5,67.57,12970.0,64.335,64.3541,64.2779,64.3445,12970.0
2019-11-18 11:50:00,67.57,67.6,67.56,67.58,9600.0,64.3445,64.3731,64.335,64.3541,9600.0
2019-11-18 11:55:00,67.55,67.56,67.54,67.56,4624.0,64.3255,64.335,64.316,64.335,4624.0
2019-11-18 12:00:00,67.57,67.58,67.56,67.57,4250.0,64.3445,64.3541,64.335,64.3445,4250.0
2019-11-18 12:05:00,67.56,67.56,67.52,67.54,4122.0,64.335,64.335,64.2969,64.316,4122.0
2019-11-18 12:10:00,67.54,67.58,67.53,67.58,5824.0,64.316,64.3541,64.3064,64.3541,5824.0
2019-11-18 12:15:00,67.56,67.56,67.54,67.55,1400.0,64.335,64.335,64.316,64.3255,1400.0
2019-11-18 12:20:00,67.56,67.56,67.53,67.54,4800.0,64.335,64.335,64.3064,64.316,4800.0
2019-11-18 12:25:00,67.52,67.53,67.5,67.5,3024.0,64.2969,64.3064,64.2779,64.2779,3024.0
2019-11-18 12:30:00,67.46,67.49,67.45,67.49,3024.0,64.2398,64.2684,64.2303,64.2684,3024.0
2019-11-18 12:35:00,67.5,67.53,67.5,67.53,2800.0,64.2779,64.3064,64.2779,64.3064,2800.0
2019-11-18 12:40:00,67.54,67.56,67.53,67.56,3062.0,64.316,64.335,64.3064,64.335,3062.0
2019-11-18 12:45:00,67.56,67.57,67.56,67.57,2200.0,64.335,64.3445,64.335,64.3445,2200.0
2019-11-18 12:50:00,67.58,67.58,67.54,67.55,7048.0,64.3541,64.3541,64.316,64.3255,7048.0
2019-11-18 12:55:00,67.55,67.55,67.52,67.53,2400.0,64.3255,64.3255,64.2969,64.3064,2400.0
2019-11-18 13:00:00,67.53,67.53,67.5,67.52,3000.0,64.3064,64.3064,64.2779,64.2969,3000.0
2019-11-18 13:05:00,67.52,67.52,67.5,67.5,1614.0,64.2969,64.2969,64.2779,64.2779,1614.0
2019-11-18 13:10:00,67.5,67.5,67.47,67.5,3624.0,64.2779,64.2779,64.2493,64.2779,3624.0
2019-11-18 13:15:00,67.5,67.51,67.49,67.49,2248.0,64.2779,64.2874,64.2684,64.2684,2248.0
2019-11-18 13:20:00,67.49,67.51,67.47,67.51,2824.0,64.2684,64.2874,64.2493,64.2874,2824.0
2019-11-18 13:25:00,67.51,67.53,67.5,67.52,14930.0,64.2874,64.3064,64.2779,64.2969,14930.0
2019-11-18 13:30:00,67.52,67.52,67.49,67.5,5402.0,64.2969,64.2969,64.2684,64.2779,5402.0
2019-11-18 13:35:00,67.5,67.51,67.48,67.49,10872.0,64.2779,64.2874,64.2588,64.2684,10872.0
2019-11-18 13:40:00,67.48,67.52,67.48,67.48,17516.0,64.2588,64.2969,64.2588,64.2588,17516.0
2019-11-18 13:45:00,67.47,67.49,67.45,67.49,4824.0,64.2493,64.2684,64.2303,64.2684,4824.0
2019-11-18 13:50:00,67.48,67.48,67.44,67.45,8000.0,64.2588,64.2588,64.2207,64.2303,8000.0
2019-11-18 13:55:00,67.45,67.46,67.43,67.43,10970.0,64.2303,64.2398,64.2112,64.2112,10970.0
2019-11-18 14:00:00,67.45,67.45,67.39,67.39,9684.0,64.2303,64.2303,64.1731,64.1731,9684.0
2019-11-18 14:05:00,67.41,67.47,67.41,67.46,3000.0,64.1922,64.2493,64.1922,64.2398,3000.0
2019-11-18 14:10:00,67.47,67.48,67.46,67.47,1800.0,64.2493,64.2588,64.2398,64.2493,1800.0
2019-11-18 14:15:00,67.47,67.47,67.42,67.44,3872.0,64.2493,64.2493,64.2017,64.2207,3872.0
2019-11-18 14:20:00,67.45,67.49,67.45,67.49,2024.0,64.2303,64.2684,64.2303,64.2684,2024.0
2019-11-18 14:25:00,67.48,67.48,67.43,67.44,3870.0,64.2588,64.2588,64.2112,64.2207,3870.0
2019-11-18 14:30:00,67.44,67.44,67.42,67.42,3464.0,64.2207,64.2207,64.2017,64.2017,3464.0
2019-11-18 14:35:00,67.39,67.44,67.39,67.42,3600.0,64.1731,64.2207,64.1731,64.2017,3600.0
2019-11-18 14:40:00,67.42,67.44,67.41,67.41,4472.0,64.2017,64.2207,64.1922,64.1922,4472.0
2019-11-18 14:45:00,67.39,67.39,67.34,67.35,4584.0,64.1731,64.1731,64.1255,64.135,4584.0
2019-11-18 14:50:00,67.35,67.38,67.35,67.37,8040.0,64.135,64.1636,64.135,64.1541,8040.0
2019-11-18 14:55:00,67.36,67.37,67.36,67.36,4200.0,64.1446,64.1541,64.1446,64.1446,4200.0
2019-11-18 15:00:00,67.36,67.37,67.33,67.34,6200.0,64.1446,64.1541,64.116,64.1255,6200.0
2019-11-18 15:05:00,67.34,67.39,67.34,67.38,10584.0,64.1255,64.1731,64.1255,64.1636,10584.0
2019-11-18 15:10:00,67.35,67.36,67.34,67.36,6644.0,64.135,64.1446,64.1255,64.1446,6644.0
2019-11-18 15:15:00,67.33,67.33,67.24,67.26,14124.0,64.116,64.116,64.0303,64.0493,14124.0
2019-11-18 15:20:00,67.26,67.3,67.24,67.29,12178.0,64.0493,64.0874,64.0303,64.0779,12178.0
2019-11-18 15:25:00,67.3,67.3,67.27,67.27,9564.0,64.0874,64.0874,64.0589,64.0589,9564.0
2019-11-18 15:30:00,67.28,67.28,67.25,67.25,13844.0,64.0684,64.0684,64.0398,64.0398,13844.0
2019-11-18 15:35:00,67.24,67.29,67.23,67.27,10080.0,64.0303,64.0779,64.0208,64.0589,10080.0
2019-11-18 15:40:00,67.28,67.28,67.21,67.22,7364.0,64.0684,64.0684,64.0017,64.0112,7364.0
2019-11-18 15:45:00,67.23,67.23,67.16,67.16,17242.0,64.0208,64.0208,63.9541,63.9541,17242.0
2019-11-18 15:50:00,67.16,67.17,67.1,67.17,34406.0,63.9541,63.9636,63.897,63.9636,34406.0
2019-11-18 15:55:00,67.19,67.19,67.11,67.19,53410.0,63.9827,63.9827,63.9065,63.9827,53410.0
2019-11-19 09:30:00,67.53,67.61,67.52,67.55,39270.0,64.3064,64.3826,64.2969,64.3255,39270.0
2019-11-19 09:35:00,67.53,67.61,67.47,67.51,11298.0,64.3064,64.3826,64.2493,64.2874,11298.0
2019-11-19 09:40:00,67.45,67.45,67.33,67.34,17134.0,64.2303,64.2303,64.116,64.1255,17134.0
2019-11-19 09:45:00,67.36,67.4,67.31,67.39,9948.0,64.1446,64.1827,64.0969,64.1731,9948.0
2019-11-19 09:50:00,67.37,67.38,67.21,67.24,16002.0,64.1541,64.1636,64.0017,64.0303,16002.0
2019-11-19 09:55:00,67.24,67.24,67.09,67.13,32594.0,64.0303,64.0303,63.8875,63.9255,32594.0
2019-11-19 10:00:00,67.13,67.15,66.92,66.97,57438.0,63.9255,63.9446,63.7256,63.7732,57438.0
2019-11-19 10:05:00,66.94,66.94,66.83,66.88,46494.0,63.7446,63.7446,63.6399,63.6875,46494.0
2019-11-19 10:10:00,66.89,66.96,66.88,66.91,77780.0,63.697,63.7637,63.6875,63.716,77780.0
2019-11-19 10:15:00,66.91,67.04,66.91,67.01,62358.0,63.716,63.8398,63.716,63.8113,62358.0
2019-11-19 10:20:00,67.02,67.04,66.98,66.99,32706.0,63.8208,63.8398,63.7827,63.7922,32706.0
2019-11-19 10:25:00,66.99,67.0,66.91,66.94,14872.0,63.7922,63.8017,63.716,63.7446,14872.0
2019-11-19 10:30:00,66.92,66.94,66.86,66.93,17164.0,63.7256,63.7446,63.6684,63.7351,17164.0
2019-11-19 10:35:00,66.93,66.94,66.87,66.88,24772.0,63.7351,63.7446,63.678,63.6875,24772.0
2019-11-19 10:40:00,66.88,66.89,66.86,66.88,10130.0,63.6875,63.697,63.6684,63.6875,10130.0
2019-11-19 10:45:00,66.9,66.94,66.79,66.81,21216.0,63.7065,63.7446,63.6018,63.6208,21216.0
2019-11-19 10:50:00,66.82,66.83,66.74,66.78,16618.0,63.6303,63.6399,63.5542,63.5922,16618.0
2019-11-19 10:55:00,66.77,66.77,66.67,66.7,30020.0,63.5827,63.5827,63.4875,63.5161,30020.0
2019-11-19 11:00:00,66.71,66.75,66.69,66.7,29750.0,63.5256,63.5637,63.5065,63.5161,29750.0
2019-11-19 11:05:00,66.7,66.76,66.67,66.76,16470.0,63.5161,63.5732,63.4875,63.5732,16470.0
2019-11-19 11:10:00,66.75,66.79,66.71,66.78,15204.0,63.5637,63.6018,63.5256,63.5922,15204.0
2019-11-19 11:15:00,66.79,66.86,66.77,66.83,19900.0,63.6018,63.6684,63.5827,63.6399,19900.0
2019-11-19 11:20:00,66.83,66.87,66.82,66.86,11744.0,63.6399,63.678,63.6303,63.6684,11744.0
2019-11-19 11:25:00,66.86,66.92,66.86,66.92,21486.0,63.6684,63.7256,63.6684,63.7256,21486.0
2019-11-19 11:30:00,66.9,67.07,66.89,67.07,22372.0,63.7065,63.8684,63.697,63.8684,22372.0
2019-11-19 11:35:00,67.05,67.22,67.0,67.17,56812.0,63.8494,64.0112,63.8017,63.9636,56812.0
2019-11-19 11:40:00,67.18,67.18,67.09,67.11,14012.0,63.9732,63.9732,63.8875,63.9065,14012.0
2019-11-19 11:45:00,67.09,67.09,67.0,67.03,10752.0,63.8875,63.8875,63.8017,63.8303,10752.0
2019-11-19 11:50:00,67.02,67.13,67.02,67.13,22720.0,63.8208,63.9255,63.8208,63.9255,22720.0
2019-11-19 11:55:00,67.13,67.17,67.13,67.14,16204.0,63.9255,63.9636,63.9255,63.9351,16204.0
2019-11-19 12:00:00,67.19,67.19,67.14,67.17,9200.0,63.9827,63.9827,63.9351,63.9636,9200.0
2019-11-19 12:05:00,67.17,67.17,67.06,67.07,25900.0,63.9636,63.9636,63.8589,63.8684,25900.0
2019-11-19 12:10:00,67.08,67.09,67.02,67.05,14038.0,63.8779,63.8875,63.8208,63.8494,14038.0
2019-11-19 12:15:00,67.06,67.12,67.04,67.06,33106.0,63.8589,63.916,63.8398,63.8589,33106.0
2019-11-19 12:20:00,67.06,67.13,67.06,67.08,34624.0,63.8589,63.9255,63.8589,63.8779,34624.0
2019-11-19 12:25:00,67.08,67.08,67.04,67.04,35222.0,63.8779,63.8779,63.8398,63.8398,35222.0
2019-11-19 12:30:00,67.05,67.05,66.97,66.97,26906.0,63.8494,63.8494,63.7732,63.7732,26906.0
2019-11-19 12:35:00,66.96,66.99,66.95,66.97,39648.0,63.7637,63.7922,63.7541,63.7732,39648.0
2019-11-19 12:40:00,66.96,66.96,66.88,66.88,59510.0,63.7637,63.7637,63.6875,63.6875,59510.0
2019-11-19 12:45:00,66.89,66.97,66.88,66.94,5600.0,63.697,63.7732,63.6875,63.7446,5600.0
2019-11-19 12:50:00,66.95,66.95,66.92,66.94,6198.0,63.7541,63.7541,63.7256,63.7446,6198.0
2019-11-19 12:55:00,66.94,66.98,66.94,66.97,7354.0,63.7446,63.7827,63.7446,63.7732,7354.0
2019-11-19 13:00:00,66.96,66.97,66.89,66.91,5906.0,63.7637,63.7732,63.697,63.716,5906.0
2019-11-19 13:05:00,66.91,66.92,66.89,66.92,4576.0,63.716,63.7256,63.697,63.7256,4576.0
2019-11-19 13:10:00,66.91,66.95,66.9,66.95,4344.0,63.716,63.7541,63.7065,63.7541,4344.0
2019-11-19 13:15:00,66.94,66.97,66.94,66.96,2848.0,63.7446,63.7732,63.7446,63.7637,2848.0
2019-11-19 13:20:00,66.98,66.99,66.97,66.97,2624.0,63.7827,63.7922,63.7732,63.7732,2624.0
2019-11-19 13:25:00,66.98,66.98,66.92,66.92,2600.0,63.7827,63.7827,63.7256,63.7256,2600.0
2019-11-19 13:30:00,66.92,66.94,66.91,66.93,4820.0,63.7256,63.7446,63.716,63.7351,4820.0
2019-11-19 13:35:00,66.94,66.97,66.93,66.97,24654.0,63.7446,63.7732,63.7351,63.7732,24654.0
2019-11-19 13:40:00,66.97,66.98,66.96,66.97,9082.0,63.7732,63.7827,63.7637,63.7732,9082.0
2019-11-19 13:45:00,66.97,67.01,66.97,67.01,9066.0,63.7732,63.8113,63.7732,63.8113,9066.0
2019-11-19 13:50:00,67.01,67.01,66.98,66.98,9376.0,63.8113,63.8113,63.7827,63.7827,9376.0
2019-11-19 13:55:00,67.0,67.04,67.0,67.02,7882.0,63.8017,63.8398,63.8017,63.8208,7882.0
2019-11-19 14:00:00,67.02,67.07,67.02,67.06,7176.0,63.8208,63.8684,63.8208,63.8589,7176.0
2019-11-19 14:05:00,67.07,67.13,67.07,67.11,15238.0,63.8684,63.9255,63.8684,63.9065,15238.0
2019-11-19 14:10:00,67.1,67.13,67.09,67.13,8800.0,63.897,63.9255,63.8875,63.9255,8800.0
2019-11-19 14:15:00,67.13,67.14,67.12,67.14,15026.0,63.9255,63.9351,63.916,63.9351,15026.0
2019-11-19 14:20:00,67.16,67.2,67.14,67.2,9662.0,63.9541,63.9922,63.9351,63.9922,9662.0
2019-11-19 14:25:00,67.2,67.24,67.19,67.23,6224.0,63.9922,64.0303,63.9827,64.0208,6224.0
2019-11-19 14:30:00,67.23,67.23,67.16,67.16,8800.0,64.0208,64.0208,63.9541,63.9541,8800.0
2019-11-19 14:35:00,67.16,67.17,67.14,67.14,8184.0,63.9541,63.9636,63.9351,63.9351,8184.0
2019-11-19 14:40:00,67.14,67.14,67.1,67.1,21284.0,63.9351,63.9351,63.897,63.897,21284.0
2019-11-19 14:45:00,67.1,67.14,67.08,67.14,24642.0,63.897,63.9351,63.8779,63.9351,24642.0
2019-11-19 14:50:00,67.13,67.13,67.08,67.08,7000.0,63.9255,63.9255,63.8779,63.8779,7000.0
2019-11-19 14:55:00,67.1,67.13,67.08,67.13,12072.0,63.897,63.9255,63.8779,63.9255,12072.0
2019-11-19 15:00:00,67.11,67.13,67.1,67.11,5146.0,63.9065,63.9255,63.897,63.9065,5146.0
2019-11-19 15:05:00,67.11,67.13,67.11,67.11,12418.0,63.9065,63.9255,63.9065,63.9065,12418.0
2019-11-19 15:10:00,67.11,67.14,67.11,67.14,8624.0,63.9065,63.9351,63.9065,63.9351,8624.0
2019-11-19 15:15:00,67.15,67.15,67.14,67.15,3400.0,63.9446,63.9446,63.9351,63.9446,3400.0
2019-11-19 15:20:00,67.14,67.14,67.06,67.06,7200.0,63.9351,63.9351,63.8589,63.8589,7200.0
2019-11-19 15:25:00,67.06,67.06,67.01,67.01,11948.0,63.8589,63.8589,63.8113,63.8113,11948.0
2019-11-19 15:30:00,67.01,67.08,67.01,67.07,14152.0,63.8113,63.8779,63.8113,63.8684,14152.0
2019-11-19 15:35:00,67.07,67.08,67.05,67.08,18568.0,63.8684,63.8779,63.8494,63.8779,18568.0
2019-11-19 15:40:00,67.08,67.08,67.04,67.06,11152.0,63.8779,63.8779,63.8398,63.8589,11152.0
2019-11-19 15:45:00,67.05,67.08,67.03,67.07,21752.0,63.8494,63.8779,63.8303,63.8684,21752.0
2019-11-19 15:50:00,67.06,67.06,66.98,66.98,64030.0,63.8589,63.8589,63.7827,63.7827,64030.0
2019-11-19 15:55:00,66.98,66.99,66.92,66.95,75440.0,63.7827,63.7922,63.7256,63.7541,75440.0
2019-11-20 09:30:00,66.62,66.81,66.57,66.68,36102.0,63.4399,63.6208,63.3923,63.497,36102.0
2019-11-20 09:35:00,66.64,66.66,66.6,66.64,4000.0,63.4589,63.478,63.4208,63.4589,4000.0
2019-11-20 09:40:00,66.65,66.7,66.54,66.56,23698.0,63.4685,63.5161,63.3637,63.3828,23698.0
2019-11-20 09:45:00,66.59,66.65,66.56,66.63,8518.0,63.4113,63.4685,63.3828,63.4494,8518.0
2019-11-20 09:50:00,66.63,66.66,66.55,66.63,32924.0,63.4494,63.478,63.3732,63.4494,32924.0
2019-11-20 09:55:00,66.63,66.68,66.61,66.65,40268.0,63.4494,63.497,63.4304,63.4685,40268.0
2019-11-20 10:00:00,66.62,66.62,66.56,66.56,14182.0,63.4399,63.4399,63.3828,63.3828,14182.0
2019-11-20 10:05:00,66.58,66.67,66.58,66.64,97460.0,63.4018,63.4875,63.4018,63.4589,97460.0
2019-11-20 10:10:00,66.63,66.65,66.57,66.57,9956.0,63.4494,63.4685,63.3923,63.3923,9956.0
2019-11-20 10:15:00,66.56,66.6,66.54,66.57,7944.0,63.3828,63.4208,63.3637,63.3923,7944.0
2019-11-20 10:20:00,66.57,66.6,66.48,66.48,119672.0,63.3923,63.4208,63.3066,63.3066,119672.0
2019-11-20 10:25:00,66.5,66.65,66.5,66.64,71732.0,63.3256,63.4685,63.3256,63.4589,71732.0
2019-11-20 10:30:00,66.64,66.84,66.64,66.84,35084.0,63.4589,63.6494,63.4589,63.6494,35084.0
2019-11-20 10:35:00,66.84,66.92,66.84,66.86,21756.0,63.6494,63.7256,63.6494,63.6684,21756.0
2019-11-20 10:40:00,66.85,66.85,66.76,66.83,9950.0,63.6589,63.6589,63.5732,63.6399,9950.0
2019-11-20 10:45:00,66.82,66.86,66.79,66.85,19812.0,63.6303,63.6684,63.6018,63.6589,19812.0
2019-11-20 10:50:00,66.86,66.89,66.84,66.88,22662.0,63.6684,63.697,63.6494,63.6875,22662.0
2019-11-20 10:55:00,66.85,66.86,66.8,66.83,10184.0,63.6589,63.6684,63.6113,63.6399,10184.0
2019-11-20 11:00:00,66.82,66.83,66.8,66.83,6424.0,63.6303,63.6399,63.6113,63.6399,6424.0
2019-11-20 11:05:00,66.83,66.85,66.77,66.79,4170.0,63.6399,63.6589,63.5827,63.6018,4170.0
2019-11-20 11:10:00,66.77,66.77,66.68,66.77,7424.0,63.5827,63.5827,63.497,63.5827,7424.0
2019-11-20 11:15:00,66.77,66.83,66.77,66.82,3608.0,63.5827,63.6399,63.5827,63.6303,3608.0
2019-11-20 11:20:00,66.8,66.86,66.8,66.86,4250.0,63.6113,63.6684,63.6113,63.6684,4250.0
2019-11-20 11:25:00,66.84,66.86,66.82,66.82,5800.0,63.6494,63.6684,63.6303,63.6303,5800.0
2019-11-20 11:30:00,66.83,66.83,66.72,66.77,20200.0,63.6399,63.6399,63.5351,63.5827,20200.0
2019-11-20 11:35:00,66.79,66.85,66.78,66.85,2200.0,63.6018,63.6589,63.5922,63.6589,2200.0
2019-11-20 11:40:00,66.82,66.83,66.81,66.83,1540.0,63.6303,63.6399,63.6208,63.6399,1540.0
2019-11-20 11:45:00,66.82,66.86,66.8,66.86,6048.0,63.6303,63.6684,63.6113,63.6684,6048.0
2019-11-20 11:50:00,66.86,66.88,66.86,66.86,3912.0,63.6684,63.6875,63.6684,63.6684,3912.0
2019-11-20 11:55:00,66.86,66.88,66.82,66.82,4402.0,63.6684,63.6875,63.6303,63.6303,4402.0
2019-11-20 12:00:00,66.8,66.8,66.73,66.76,14630.0,63.6113,63.6113,63.5446,63.5732,14630.0
2019-11-20 12:05:00,66.76,66.81,66.76,66.8,5000.0,63.5732,63.6208,63.5732,63.6113,5000.0
2019-11-20 12:10:00,66.79,66.82,66.76,66.76,15216.0,63.6018,63.6303,63.5732,63.5732,15216.0
2019-11-20 12:15:00,66.75,66.82,66.75,66.82,4400.0,63.5637,63.6303,63.5637,63.6303,4400.0
2019-11-20 12:20:00,66.83,66.85,66.82,66.83,2600.0,63.6399,63.6589,63.6303,63.6399,2600.0
2019-11-20 12:25:00,66.85,66.89,66.83,66.89,3448.0,63.6589,63.697,63.6399,63.697,3448.0
2019-11-20 12:30:00,66.89,66.9,66.85,66.9,12056.0,63.697,63.7065,63.6589,63.7065,12056.0
2019-11-20 12:35:00,66.93,66.97,66.93,66.96,12800.0,63.7351,63.7732,63.7351,63.7637,12800.0
2019-11-20 12:40:00,66.97,66.97,66.92,66.93,5006.0,63.7732,63.7732,63.7256,63.7351,5006.0
2019-11-20 12:45:00,66.95,66.95,66.92,66.92,4816.0,63.7541,63.7541,63.7256,63.7256,4816.0
2019-11-20 12:50:00,66.96,66.99,66.79,66.8,93858.0,63.7637,63.7922,63.6018,63.6113,93858.0
2019-11-20 12:55:00,66.8,66.8,66.16,66.39,251790.0,63.6113,63.6113,63.0018,63.2209,251790.0
2019-11-20 13:00:00,66.38,66.43,66.34,66.36,75664.0,63.2113,63.259,63.1733,63.1923,75664.0
2019-11-20 13:05:00,66.34,66.35,66.08,66.08,97594.0,63.1733,63.1828,62.9257,62.9257,97594.0
2019-11-20 13:10:00,66.08,66.08,65.87,65.89,99176.0,62.9257,62.9257,62.7257,62.7447,99176.0
2019-11-20 13:15:00,65.9,65.91,65.78,65.8,91644.0,62.7543,62.7638,62.64,62.659,91644.0
2019-11-20 13:20:00,65.81,66.03,65.8,66.01,33440.0,62.6686,62.8781,62.659,62.859,33440.0
2019-11-20 13:25:00,66.02,66.14,66.0,66.02,73858.0,62.8685,62.9828,62.8495,62.8685,73858.0
2019-11-20 13:30:00,66.02,66.06,65.96,66.06,31048.0,62.8685,62.9066,62.8114,62.9066,31048.0
2019-11-20 13:35:00,66.07,66.1,66.03,66.04,25806.0,62.9161,62.9447,62.8781,62.8876,25806.0
2019-11-20 13:40:00,66.03,66.17,66.03,66.12,62612.0,62.8781,63.0114,62.8781,62.9638,62612.0
2019-11-20 13:45:00,66.12,66.2,66.1,66.15,24118.0,62.9638,63.0399,62.9447,62.9923,24118.0
2019-11-20 13:50:00,66.16,66.37,66.14,66.35,104520.0,63.0018,63.2018,62.9828,63.1828,104520.0
2019-11-20 13:55:00,66.35,66.37,66.27,66.34,29738.0,63.1828,63.2018,63.1066,63.1733,29738.0
2019-11-20 14:00:00,66.38,66.39,66.29,66.35,20866.0,63.2113,63.2209,63.1256,63.1828,20866.0
2019-11-20 14:05:00,66.3,66.32,66.21,66.29,21060.0,63.1352,63.1542,63.0495,63.1256,21060.0
2019-11-20 14:10:00,66.3,66.35,66.25,66.26,59998.0,63.1352,63.1828,63.0875,63.0971,59998.0
2019-11-20 14:15:00,66.25,66.33,66.24,66.33,11550.0,63.0875,63.1637,63.078,63.1637,11550.0
2019-11-20 14:20:00,66.33,66.35,66.28,66.29,16040.0,63.1637,63.1828,63.1161,63.1256,16040.0
2019-11-20 14:25:00,66.33,66.4,66.31,66.36,15142.0,63.1637,63.2304,63.1447,63.1923,15142.0
2019-11-20 14:30:00,66.36,66.46,66.35,66.42,20720.0,63.1923,63.2875,63.1828,63.2494,20720.0
2019-11-20 14:35:00,66.43,66.45,66.41,66.43,12480.0,63.259,63.278,63.2399,63.259,12480.0
2019-11-20 14:40:00,66.42,66.45,66.39,66.43,69978.0,63.2494,63.278,63.2209,63.259,69978.0
2019-11-20 14:45:00,66.45,66.47,66.36,66.36,52592.0,63.278,63.297,63.1923,63.1923,52592.0
2019-11-20 14:50:00,66.39,66.42,66.34,66.35,19458.0,63.2209,63.2494,63.1733,63.1828,19458.0
2019-11-20 14:55:00,66.34,66.4,66.34,66.39,3168.0,63.1733,63.2304,63.1733,63.2209,3168.0
2019-11-20 15:00:00,66.38,66.38,66.28,66.3,35640.0,63.2113,63.2113,63.1161,63.1352,35640.0
2019-11-20 15:05:00,66.31,66.42,66.3,66.39,20954.0,63.1447,63.2494,63.1352,63.2209,20954.0
2019-11-20 15:10:00,66.4,66.41,66.38,66.39,15998.0,63.2304,63.2399,63.2113,63.2209,15998.0
2019-11-20 15:15:00,66.38,66.38,66.26,66.27,29904.0,63.2113,63.2113,63.0971,63.1066,29904.0
2019-11-20 15:20:00,66.28,66.31,66.23,66.29,14864.0,63.1161,63.1447,63.0685,63.1256,14864.0
2019-11-20 15:25:00,66.28,66.29,66.22,66.22,15100.0,63.1161,63.1256,63.059,63.059,15100.0
2019-11-20 15:30:00,66.21,66.22,66.14,66.19,51434.0,63.0495,63.059,62.9828,63.0304,51434.0
2019-11-20 15:35:00,66.17,66.21,66.16,66.16,34096.0,63.0114,63.0495,63.0018,63.0018,34096.0
2019-11-20 15:40:00,66.19,66.28,66.18,66.27,42920.0,63.0304,63.1161,63.0209,63.1066,42920.0
2019-11-20 15:45:00,66.28,66.28,66.25,66.27,24640.0,63.1161,63.1161,63.0875,63.1066,24640.0
2019-11-20 15:50:00,66.28,66.29,66.23,66.28,64720.0,63.1161,63.1256,63.0685,63.1161,64720.0
2019-11-20 15:55:00,66.29,66.32,66.24,66.3,141686.0,63.1256,63.1542,63.078,63.1352,141686.0
2019-11-21 09:30:00,66.0,66.0,65.6,65.6,132686.0,62.8495,62.8495,62.4686,62.4686,132686.0
2019-11-21 09:35:00,65.61,65.89,65.54,65.86,43244.0,62.4781,62.7447,62.4114,62.7162,43244.0
2019-11-21 09:40:00,65.82,65.82,65.69,65.7,17624.0,62.6781,62.6781,62.5543,62.5638,17624.0
2019-11-21 09:45:00,65.7,65.91,65.7,65.88,30576.0,62.5638,62.7638,62.5638,62.7352,30576.0
2019-11-21 09:50:00,65.87,65.96,65.87,65.96,27786.0,62.7257,62.8114,62.7257,62.8114,27786.0
2019-11-21 09:55:00,65.92,65.97,65.91,65.96,26688.0,62.7733,62.8209,62.7638,62.8114,26688.0
2019-11-21 10:00:00,65.88,65.92,65.84,65.9,7350.0,62.7352,62.7733,62.6971,62.7543,7350.0
2019-11-21 10:05:00,65.88,66.1,65.88,66.1,18902.0,62.7352,62.9447,62.7352,62.9447,18902.0
2019-11-21 10:10:00,66.08,66.13,66.08,66.1,3808.0,62.9257,62.9733,62.9257,62.9447,3808.0
2019-11-21 10:15:00,66.05,66.05,65.76,65.77,50902.0,62.8971,62.8971,62.6209,62.6305,50902.0
2019-11-21 10:20:00,65.75,65.78,65.69,65.69,21978.0,62.6114,62.64,62.5543,62.5543,21978.0
2019-11-21 10:25:00,65.7,65.81,65.67,65.76,38004.0,62.5638,62.6686,62.5352,62.6209,38004.0
2019-11-21 10:30:00,65.66,65.72,65.66,65.69,49962.0,62.5257,62.5828,62.5257,62.5543,49962.0
2019-11-21 10:35:00,65.71,65.78,65.69,65.76,40620.0,62.5733,62.64,62.5543,62.6209,40620.0
2019-11-21 10:40:00,65.75,65.83,65.75,65.76,13250.0,62.6114,62.6876,62.6114,62.6209,13250.0
2019-11-21 10:45:00,65.79,65.81,65.77,65.78,8496.0,62.6495,62.6686,62.6305,62.64,8496.0
2019-11-21 10:50:00,65.79,65.79,65.69,65.71,22128.0,62.6495,62.6495,62.5543,62.5733,22128.0
2019-11-21 10:55:00,65.73,65.79,65.72,65.79,6472.0,62.5924,62.6495,62.5828,62.6495,6472.0
2019-11-21 11:00:00,65.8,65.91,65.74,65.84,21064.0,62.659,62.7638,62.6019,62.6971,21064.0
2019-11-21 11:05:00,65.84,65.91,65.83,65.9,15476.0,62.6971,62.7638,62.6876,62.7543,15476.0
2019-11-21 11:10:00,65.82,65.83,65.79,65.8,7168.0,62.6781,62.6876,62.6495,62.659,7168.0
2019-11-21 11:15:00,65.8,65.81,65.76,65.81,3762.0,62.659,62.6686,62.6209,62.6686,3762.0
2019-11-21 11:20:00,65.79,65.79,65.71,65.71,7032.0,62.6495,62.6495,62.5733,62.5733,7032.0
2019-11-21 11:25:00,65.73,65.76,65.7,65.71,13510.0,62.5924,62.6209,62.5638,62.5733,13510.0
2019-11-21 11:30:00,65.71,65.72,65.61,65.61,11946.0,62.5733,62.5828,62.4781,62.4781,11946.0
2019-11-21 11:35:00,65.6,65.63,65.51,65.51,7776.0,62.4686,62.4971,62.3829,62.3829,7776.0
2019-11-21 11:40:00,65.53,65.57,65.5,65.57,68364.0,62.4019,62.44,62.3734,62.44,68364.0
2019-11-21 11:45:00,65.6,65.64,65.57,65.57,17520.0,62.4686,62.5067,62.44,62.44,17520.0
2019-11-21 11:50:00,65.58,65.58,65.45,65.49,14736.0,62.4495,62.4495,62.3257,62.3638,14736.0
2019-11-21 11:55:00,65.5,65.5,65.36,65.36,9436.0,62.3734,62.3734,62.24,62.24,9436.0
2019-11-21 12:00:00,65.36,65.37,65.31,65.36,64984.0,62.24,62.2496,62.1924,62.24,64984.0
2019-11-21 12:05:00,65.36,65.43,65.35,65.43,41684.0,62.24,62.3067,62.2305,62.3067,41684.0
2019-11-21 12:10:00,65.42,65.48,65.42,65.45,18074.0,62.2972,62.3543,62.2972,62.3257,18074.0
2019-11-21 12:15:00,65.44,65.44,65.34,65.34,17778.0,62.3162,62.3162,62.221,62.221,17778.0
2019-11-21 12:20:00,65.33,65.38,65.3,65.38,8270.0,62.2115,62.2591,62.1829,62.2591,8270.0
2019-11-21 12:25:00,65.36,65.39,65.34,65.39,15590.0,62.24,62.2686,62.221,62.2686,15590.0
2019-11-21 12:30:00,65.4,65.45,65.38,65.44,7872.0,62.2781,62.3257,62.2591,62.3162,7872.0
2019-11-21 12:35:00,65.46,65.47,65.41,65.44,12848.0,62.3353,62.3448,62.2876,62.3162,12848.0
2019-11-21 12:40:00,65.43,65.46,65.42,65.46,6440.0,62.3067,62.3353,62.2972,62.3353,6440.0
2019-11-21 12:45:00,65.44,65.44,65.4,65.4,6000.0,62.3162,62.3162,62.2781,62.2781,6000.0
2019-11-21 12:50:00,65.39,65.42,65.39,65.4,5334.0,62.2686,62.2972,62.2686,62.2781,5334.0
2019-11-21 12:55:00,65.41,65.49,65.39,65.49,7590.0,62.2876,62.3638,62.2686,62.3638,7590.0
2019-11-21 13:00:00,65.49,65.56,65.49,65.54,22582.0,62.3638,62.4305,62.3638,62.4114,22582.0
2019-11-21 13:05:00,65.57,65.57,65.52,65.52,4472.0,62.44,62.44,62.3924,62.3924,4472.0
2019-11-21 13:10:00,65.5,65.52,65.47,65.48,9032.0,62.3734,62.3924,62.3448,62.3543,9032.0
2019-11-21 13:15:00,65.49,65.52,65.49,65.52,5032.0,62.3638,62.3924,62.3638,62.3924,5032.0
2019-11-21 13:20:00,65.51,65.56,65.51,65.55,4472.0,62.3829,62.4305,62.3829,62.421,4472.0
2019-11-21 13:25:00,65.56,65.58,65.53,65.58,10800.0,62.4305,62.4495,62.4019,62.4495,10800.0
2019-11-21 13:30:00,65.58,65.58,65.51,65.52,8000.0,62.4495,62.4495,62.3829,62.3924,8000.0
2019-11-21 13:35:00,65.52,65.54,65.5,65.54,5126.0,62.3924,62.4114,62.3734,62.4114,5126.0
2019-11-21 13:40:00,65.53,65.53,65.47,65.47,6226.0,62.4019,62.4019,62.3448,62.3448,6226.0
2019-11-21 13:45:00,65.48,65.54,65.48,65.54,4582.0,62.3543,62.4114,62.3543,62.4114,4582.0
2019-11-21 13:50:00,65.54,65.55,65.53,65.55,2896.0,62.4114,62.421,62.4019,62.421,2896.0
2019-11-21 13:55:00,65.55,65.56,65.54,65.55,4600.0,62.421,62.4305,62.4114,62.421,4600.0
2019-11-21 14:00:00,65.54,65.54,65.47,65.48,11044.0,62.4114,62.4114,62.3448,62.3543,11044.0
2019-11-21 14:05:00,65.49,65.65,65.48,65.64,22952.0,62.3638,62.5162,62.3543,62.5067,22952.0
2019-11-21 14:10:00,65.61,65.64,65.61,65.61,4800.0,62.4781,62.5067,62.4781,62.4781,4800.0
2019-11-21 14:15:00,65.61,65.63,65.61,65.63,2800.0,62.4781,62.4971,62.4781,62.4971,2800.0
2019-11-21 14:20:00,65.64,65.64,65.6,65.63,8390.0,62.5067,62.5067,62.4686,62.4971,8390.0
2019-11-21 14:25:00,65.63,65.66,65.63,65.65,12534.0,62.4971,62.5257,62.4971,62.5162,12534.0
2019-11-21 14:30:00,65.66,65.67,65.64,65.67,3800.0,62.5257,62.5352,62.5067,62.5352,3800.0
2019-11-21 14:35:00,65.66,65.66,65.64,65.64,4630.0,62.5257,62.5257,62.5067,62.5067,4630.0
2019-11-21 14:40:00,65.64,65.68,65.62,65.63,7272.0,62.5067,62.5448,62.4876,62.4971,7272.0
2019-11-21 14:45:00,65.63,65.64,65.62,65.64,2200.0,62.4971,62.5067,62.4876,62.5067,2200.0
2019-11-21 14:50:00,65.64,65.67,65.64,65.67,6000.0,62.5067,62.5352,62.5067,62.5352,6000.0
2019-11-21 14:55:00,65.67,65.67,65.64,65.64,6840.0,62.5352,62.5352,62.5067,62.5067,6840.0
2019-11-21 15:00:00,65.64,65.66,65.63,65.63,6600.0,62.5067,62.5257,62.4971,62.4971,6600.0
2019-11-21 15:05:00,65.62,65.65,65.6,65.65,10772.0,62.4876,62.5162,62.4686,62.5162,10772.0
2019-11-21 15:10:00,65.66,65.67,65.64,65.67,9200.0,62.5257,62.5352,62.5067,62.5352,9200.0
2019-11-21 15:15:00,65.67,65.69,65.64,65.64,12354.0,62.5352,62.5543,62.5067,62.5067,12354.0
2019-11-21 15:20:00,65.65,65.66,65.61,65.62,36592.0,62.5162,62.5257,62.4781,62.4876,36592.0
2019-11-21 15:25:00,65.64,65.64,65.59,65.59,12592.0,62.5067,62.5067,62.4591,62.4591,12592.0
2019-11-21 15:30:00,65.6,65.64,65.58,65.58,44114.0,62.4686,62.5067,62.4495,62.4495,44114.0
2019-11-21 15:35:00,65.6,65.61,65.55,65.55,38496.0,62.4686,62.4781,62.421,62.421,38496.0
2019-11-21 15:40:00,65.55,65.6,65.54,65.59,35554.0,62.421,62.4686,62.4114,62.4591,35554.0
2019-11-21 15:45:00,65.59,65.62,65.58,65.6,22500.0,62.4591,62.4876,62.4495,62.4686,22500.0
2019-11-21 15:50:00,65.59,65.59,65.5,65.53,136896.0,62.4591,62.4591,62.3734,62.4019,136896.0
2019-11-21 15:55:00,65.53,65.59,65.53,65.57,171866.0,62.4019,62.4591,62.4019,62.44,171866.0
2019-11-22 09:30:00,65.83,66.0,65.75,66.0,47494.0,62.6876,62.8495,62.6114,62.8495,47494.0
2019-11-22 09:35:00,66.04,66.08,65.95,66.04,20502.0,62.8876,62.9257,62.8019,62.8876,20502.0
2019-11-22 09:40:00,65.94,65.97,65.77,65.81,18216.0,62.7923,62.8209,62.6305,62.6686,18216.0
2019-11-22 09:45:00,65.81,65.86,65.81,65.85,11052.0,62.6686,62.7162,62.6686,62.7066,11052.0
2019-11-22 09:50:00,65.86,65.89,65.81,65.85,6648.0,62.7162,62.7447,62.6686,62.7066,6648.0
2019-11-22 09:55:00,65.83,65.96,65.79,65.94,15150.0,62.6876,62.8114,62.6495,62.7923,15150.0
2019-11-22 10:00:00,65.92,65.92,65.84,65.85,4480.0,62.7733,62.7733,62.6971,62.7066,4480.0
2019-11-22 10:05:00,65.81,65.83,65.68,65.69,29380.0,62.6686,62.6876,62.5448,62.5543,29380.0
2019-11-22 10:10:00,65.69,65.73,65.65,65.67,9882.0,62.5543,62.5924,62.5162,62.5352,9882.0
2019-11-22 10:15:00,65.66,65.72,65.6,65.6,20744.0,62.5257,62.5828,62.4686,62.4686,20744.0
2019-11-22 10:20:00,65.62,65.7,65.62,65.68,6020.0,62.4876,62.5638,62.4876,62.5448,6020.0
2019-11-22 10:25:00,65.68,65.72,65.53,65.53,36586.0,62.5448,62.5828,62.4019,62.4019,36586.0
2019-11-22 10:30:00,65.53,65.53,65.39,65.43,59388.0,62.4019,62.4019,62.2686,62.3067,59388.0
2019-11-22 10:35:00,65.42,65.45,65.33,65.44,52736.0,62.2972,62.3257,62.2115,62.3162,52736.0
2019-11-22 10:40:00,65.44,65.58,65.43,65.57,9592.0,62.3162,62.4495,62.3067,62.44,9592.0
2019-11-22 10:45:00,65.55,65.6,65.52,65.57,4624.0,62.421,62.4686,62.3924,62.44,4624.0
2019-11-22 10:50:00,65.57,65.65,65.57,65.57,22486.0,62.44,62.5162,62.44,62.44,22486.0
2019-11-22 10:55:00,65.57,65.61,65.51,65.54,62202.0,62.44,62.4781,62.3829,62.4114,62202.0
2019-11-22 11:00:00,65.53,65.57,65.38,65.41,12134.0,62.4019,62.44,62.2591,62.2876,12134.0
2019-11-22 11:05:00,65.37,65.49,65.36,65.48,17984.0,62.2496,62.3638,62.24,62.3543,17984.0
2019-11-22 11:10:00,65.54,65.54,65.51,65.53,4624.0,62.4114,62.4114,62.3829,62.4019,4624.0
2019-11-22 11:15:00,65.54,65.54,65.46,65.47,7710.0,62.4114,62.4114,62.3353,62.3448,7710.0
2019-11-22 11:20:00,65.51,65.55,65.5,65.55,9152.0,62.3829,62.421,62.3734,62.421,9152.0
2019-11-22 11:25:00,65.52,65.57,65.52,65.55,13048.0,62.3924,62.44,62.3924,62.421,13048.0
2019-11-22 11:30:00,65.56,65.56,65.52,65.53,13744.0,62.4305,62.4305,62.3924,62.4019,13744.0
2019-11-22 11:35:00,65.61,65.61,65.6,65.6,1856.0,62.4781,62.4781,62.4686,62.4686,1856.0
2019-11-22 11:40:00,65.63,65.69,65.63,65.69,2624.0,62.4971,62.5543,62.4971,62.5543,2624.0
2019-11-22 11:45:00,65.69,65.72,65.68,65.71,8112.0,62.5543,62.5828,62.5448,62.5733,8112.0
2019-11-22 11:50:00,65.7,65.72,65.69,65.69,26602.0,62.5638,62.5828,62.5543,62.5543,26602.0
2019-11-22 11:55:00,65.69,65.69,65.67,65.68,6632.0,62.5543,62.5543,62.5352,62.5448,6632.0
2019-11-22 12:00:00,65.62,65.68,65.62,65.68,12044.0,62.4876,62.5448,62.4876,62.5448,12044.0
2019-11-22 12:05:00,65.68,65.68,65.66,65.68,8208.0,62.5448,62.5448,62.5257,62.5448,8208.0
2019-11-22 12:10:00,65.65,65.66,65.64,65.64,4000.0,62.5162,62.5257,62.5067,62.5067,4000.0
2019-11-22 12:15:00,65.64,65.64,65.61,65.62,4700.0,62.5067,62.5067,62.4781,62.4876,4700.0
2019-11-22 12:20:00,65.63,65.64,65.61,65.64,6980.0,62.4971,62.5067,62.4781,62.5067,6980.0
2019-11-22 12:25:00,65.64,65.64,65.61,65.62,4346.0,62.5067,62.5067,62.4781,62.4876,4346.0
2019-11-22 12:30:00,65.54,65.54,65.54,65.54,824.0,62.4114,62.4114,62.4114,62.4114,824.0
2019-11-22 12:35:00,65.56,65.57,65.54,65.54,14800.0,62.4305,62.44,62.4114,62.4114,14800.0
2019-11-22 12:40:00,65.54,65.58,65.54,65.58,9900.0,62.4114,62.4495,62.4114,62.4495,9900.0
2019-11-22 12:45:00,65.58,65.6,65.55,65.59,10956.0,62.4495,62.4686,62.421,62.4591,10956.0
2019-11-22 12:50:00,65.59,65.61,65.58,65.58,7922.0,62.4591,62.4781,62.4495,62.4495,7922.0
2019-11-22 12:55:00,65.59,65.59,65.58,65.59,4554.0,62.4591,62.4591,62.4495,62.4591,4554.0
2019-11-22 13:00:00,65.57,65.61,65.57,65.58,7468.0,62.44,62.4781,62.44,62.4495,7468.0
2019-11-22 13:05:00,65.59,65.59,65.52,65.54,29366.0,62.4591,62.4591,62.3924,62.4114,29366.0
2019-11-22 13:10:00,65.54,65.54,65.51,65.53,12190.0,62.4114,62.4114,62.3829,62.4019,12190.0
2019-11-22 13:15:00,65.53,65.53,65.52,65.52,2120.0,62.4019,62.4019,62.3924,62.3924,2120.0
2019-11-22 13:20:00,65.51,65.51,65.49,65.49,1400.0,62.3829,62.3829,62.3638,62.3638,1400.0
2019-11-22 13:25:00,65.48,65.48,65.44,65.45,13990.0,62.3543,62.3543,62.3162,62.3257,13990.0
2019-11-22 13:30:00,65.45,65.46,65.44,65.46,13096.0,62.3257,62.3353,62.3162,62.3353,13096.0
2019-11-22 13:35:00,65.46,65.48,65.46,65.46,10282.0,62.3353,62.3543,62.3353,62.3353,10282.0
2019-11-22 13:40:00,65.47,65.48,65.45,65.47,7972.0,62.3448,62.3543,62.3257,62.3448,7972.0
2019-11-22 13:45:00,65.49,65.5,65.44,65.44,11156.0,62.3638,62.3734,62.3162,62.3162,11156.0
2019-11-22 13:50:00,65.44,65.46,65.41,65.45,34002.0,62.3162,62.3353,62.2876,62.3257,34002.0
2019-11-22 13:55:00,65.48,65.5,65.48,65.49,3624.0,62.3543,62.3734,62.3543,62.3638,3624.0
2019-11-22 14:00:00,65.49,65.49,65.42,65.44,9136.0,62.3638,62.3638,62.2972,62.3162,9136.0
2019-11-22 14:05:00,65.45,65.45,65.42,65.42,2224.0,62.3257,62.3257,62.2972,62.2972,2224.0
2019-11-22 14:10:00,65.41,65.41,65.37,65.37,3144.0,62.2876,62.2876,62.2496,62.2496,3144.0
2019-11-22 14:15:00,65.38,65.39,65.36,65.36,4502.0,62.2591,62.2686,62.24,62.24,4502.0
2019-11-22 14:20:00,65.36,65.42,65.36,65.39,11526.0,62.24,62.2972,62.24,62.2686,11526.0
2019-11-22 14:25:00,65.41,65.41,65.38,65.39,6072.0,62.2876,62.2876,62.2591,62.2686,6072.0
2019-11-22 14:30:00,65.39,65.41,65.39,65.39,10094.0,62.2686,62.2876,62.2686,62.2686,10094.0
2019-11-22 14:35:00,65.38,65.39,65.38,65.38,5200.0,62.2591,62.2686,62.2591,62.2591,5200.0
2019-11-22 14:40:00,65.37,65.42,65.36,65.41,11056.0,62.2496,62.2972,62.24,62.2876,11056.0
2019-11-22 14:45:00,65.44,65.48,65.42,65.48,18496.0,62.3162,62.3543,62.2972,62.3543,18496.0
2019-11-22 14:50:00,65.48,65.49,65.46,65.46,8370.0,62.3543,62.3638,62.3353,62.3353,8370.0
2019-11-22 14:55:00,65.46,65.49,65.46,65.49,4394.0,62.3353,62.3638,62.3353,62.3638,4394.0
2019-11-22 15:00:00,65.52,65.53,65.5,65.51,16002.0,62.3924,62.4019,62.3734,62.3829,16002.0
2019-11-22 15:05:00,65.5,65.5,65.49,65.5,23294.0,62.3734,62.3734,62.3638,62.3734,23294.0
2019-11-22 15:10:00,65.5,65.5,65.49,65.49,7176.0,62.3734,62.3734,62.3638,62.3638,7176.0
2019-11-22 15:15:00,65.5,65.52,65.5,65.51,16812.0,62.3734,62.3924,62.3734,62.3829,16812.0
2019-11-22 15:20:00,65.51,65.52,65.5,65.52,4230.0,62.3829,62.3924,62.3734,62.3924,4230.0
2019-11-22 15:25:00,65.53,65.56,65.53,65.56,33236.0,62.4019,62.4305,62.4019,62.4305,33236.0
2019-11-22 15:30:00,65.54,65.54,65.5,65.5,7176.0,62.4114,62.4114,62.3734,62.3734,7176.0
2019-11-22 15:35:00,65.5,65.51,65.47,65.47,16428.0,62.3734,62.3829,62.3448,62.3448,16428.0
2019-11-22 15:40:00,65.48,65.49,65.47,65.47,7318.0,62.3543,62.3638,62.3448,62.3448,7318.0
2019-11-22 15:45:00,65.47,65.48,65.41,65.41,19374.0,62.3448,62.3543,62.2876,62.2876,19374.0
2019-11-22 15:50:00,65.41,65.42,65.36,65.42,63518.0,62.2876,62.2972,62.24,62.2972,63518.0
2019-11-22 15:55:00,65.42,65.48,65.42,65.46,43370.0,62.2972,62.3543,62.2972,62.3353,43370.0
2019-11-25 09:30:00,66.03,66.26,66.03,66.23,88324.0,62.8781,63.0971,62.8781,63.0685,88324.0
2019-11-25 09:35:00,66.24,66.36,66.24,66.36,48986.0,63.078,63.1923,63.078,63.1923,48986.0
2019-11-25 09:40:00,66.36,66.44,66.34,66.39,23564.0,63.1923,63.2685,63.1733,63.2209,23564.0
2019-11-25 09:45:00,66.42,66.54,66.41,66.52,41646.0,63.2494,63.3637,63.2399,63.3447,41646.0
2019-11-25 09:50:00,66.51,66.58,66.48,66.57,28434.0,63.3351,63.4018,63.3066,63.3923,28434.0
2019-11-25 09:55:00,66.58,66.62,66.56,66.6,31352.0,63.4018,63.4399,63.3828,63.4208,31352.0
2019-11-25 10:00:00,66.61,66.63,66.58,66.59,43008.0,63.4304,63.4494,63.4018,63.4113,43008.0
2019-11-25 10:05:00,66.6,66.75,66.6,66.71,27816.0,63.4208,63.5637,63.4208,63.5256,27816.0
2019-11-25 10:10:00,66.72,66.77,66.7,66.71,22950.0,63.5351,63.5827,63.5161,63.5256,22950.0
2019-11-25 10:15:00,66.73,66.75,66.69,66.71,22840.0,63.5446,63.5637,63.5065,63.5256,22840.0
2019-11-25 10:20:00,66.7,66.75,66.67,66.73,22106.0,63.5161,63.5637,63.4875,63.5446,22106.0
2019-11-25 10:25:00,66.72,66.74,66.67,66.7,60514.0,63.5351,63.5542,63.4875,63.5161,60514.0
2019-11-25 10:30:00,66.7,66.78,66.7,66.74,42978.0,63.5161,63.5922,63.5161,63.5542,42978.0
2019-11-25 10:35:00,66.74,66.78,66.72,66.77,22954.0,63.5542,63.5922,63.5351,63.5827,22954.0
2019-11-25 10:40:00,66.77,66.83,66.75,66.76,28294.0,63.5827,63.6399,63.5637,63.5732,28294.0
2019-11-25 10:45:00,66.76,66.8,66.76,66.78,13048.0,63.5732,63.6113,63.5732,63.5922,13048.0
2019-11-25 10:50:00,66.78,66.8,66.74,66.8,19332.0,63.5922,63.6113,63.5542,63.6113,19332.0
2019-11-25 10:55:00,66.79,66.8,66.72,66.74,14512.0,63.6018,63.6113,63.5351,63.5542,14512.0
2019-11-25 11:00:00,66.78,66.79,66.75,66.77,3604.0,63.5922,63.6018,63.5637,63.5827,3604.0
2019-11-25 11:05:00,66.79,66.79,66.7,66.7,7872.0,63.6018,63.6018,63.5161,63.5161,7872.0
2019-11-25 11:10:00,66.7,66.83,66.7,66.83,25848.0,63.5161,63.6399,63.5161,63.6399,25848.0
2019-11-25 11:15:00,66.79,66.79,66.69,66.69,4224.0,63.6018,63.6018,63.5065,63.5065,4224.0
2019-11-25 11:20:00,66.69,66.77,66.69,66.77,5824.0,63.5065,63.5827,63.5065,63.5827,5824.0
2019-11-25 11:25:00,66.75,66.77,66.74,66.75,6472.0,63.5637,63.5827,63.5542,63.5637,6472.0
2019-11-25 11:30:00,66.78,66.78,66.73,66.74,7948.0,63.5922,63.5922,63.5446,63.5542,7948.0
2019-11-25 11:35:00,66.75,66.83,66.75,66.82,10008.0,63.5637,63.6399,63.5637,63.6303,10008.0
2019-11-25 11:40:00,66.82,66.84,66.82,66.84,5200.0,63.6303,63.6494,63.6303,63.6494,5200.0
2019-11-25 11:45:00,66.86,66.86,66.79,66.81,13144.0,63.6684,63.6684,63.6018,63.6208,13144.0
2019-11-25 11:50:00,66.81,66.82,66.8,66.81,14000.0,63.6208,63.6303,63.6113,63.6208,14000.0
2019-11-25 11:55:00,66.8,66.8,66.75,66.8,27298.0,63.6113,63.6113,63.5637,63.6113,27298.0
2019-11-25 12:00:00,66.8,66.81,66.76,66.76,6200.0,63.6113,63.6208,63.5732,63.5732,6200.0
2019-11-25 12:05:00,66.77,66.77,66.73,66.74,6400.0,63.5827,63.5827,63.5446,63.5542,6400.0
2019-11-25 12:10:00,66.74,66.75,66.72,66.73,4180.0,63.5542,63.5637,63.5351,63.5446,4180.0
2019-11-25 12:15:00,66.73,66.77,66.73,66.77,2424.0,63.5446,63.5827,63.5446,63.5827,2424.0
2019-11-25 12:20:00,66.72,66.76,66.72,66.75,8104.0,63.5351,63.5732,63.5351,63.5637,8104.0
2019-11-25 12:25:00,66.75,66.79,66.75,66.75,7224.0,63.5637,63.6018,63.5637,63.5637,7224.0
2019-11-25 12:30:00,66.75,66.77,66.73,66.73,6744.0,63.5637,63.5827,63.5446,63.5446,6744.0
2019-11-25 12:35:00,66.74,66.75,66.72,66.74,9400.0,63.5542,63.5637,63.5351,63.5542,9400.0
2019-11-25 12:40:00,66.74,66.74,66.71,66.72,4400.0,63.5542,63.5542,63.5256,63.5351,4400.0
2019-11-25 12:45:00,66.75,66.79,66.75,66.79,4218.0,63.5637,63.6018,63.5637,63.6018,4218.0
2019-11-25 12:50:00,66.78,66.79,66.76,66.76,5216.0,63.5922,63.6018,63.5732,63.5732,5216.0
2019-11-25 12:55:00,66.77,66.81,66.75,66.81,8242.0,63.5827,63.6208,63.5637,63.6208,8242.0
2019-11-25 13:00:00,66.82,66.86,66.82,66.86,11536.0,63.6303,63.6684,63.6303,63.6684,11536.0
2019-11-25 13:05:00,66.85,66.87,66.84,66.84,2000.0,63.6589,63.678,63.6494,63.6494,2000.0
2019-11-25 13:10:00,66.82,66.83,66.81,66.83,3800.0,63.6303,63.6399,63.6208,63.6399,3800.0
2019-11-25 13:15:00,66.83,66.86,66.83,66.85,7226.0,63.6399,63.6684,63.6399,63.6589,7226.0
2019-11-25 13:20:00,66.85,66.89,66.85,66.89,4640.0,63.6589,63.697,63.6589,63.697,4640.0
2019-11-25 13:25:00,66.88,66.88,66.83,66.83,4620.0,63.6875,63.6875,63.6399,63.6399,4620.0
2019-11-25 13:30:00,66.83,66.86,66.82,66.86,8950.0,63.6399,63.6684,63.6303,63.6684,8950.0
2019-11-25 13:35:00,66.86,66.88,66.86,66.88,5494.0,63.6684,63.6875,63.6684,63.6875,5494.0
2019-11-25 13:40:00,66.88,66.91,66.88,66.88,21324.0,63.6875,63.716,63.6875,63.6875,21324.0
2019-11-25 13:45:00,66.87,66.92,66.86,66.91,22018.0,63.678,63.7256,63.6684,63.716,22018.0
2019-11-25 13:50:00,66.9,66.92,66.88,66.88,14380.0,63.7065,63.7256,63.6875,63.6875,14380.0
2019-11-25 13:55:00,66.88,66.91,66.87,66.9,4600.0,63.6875,63.716,63.678,63.7065,4600.0
2019-11-25 14:00:00,66.89,66.92,66.89,66.92,5668.0,63.697,63.7256,63.697,63.7256,5668.0
2019-11-25 14:05:00,66.92,66.92,66.86,66.87,4810.0,63.7256,63.7256,63.6684,63.678,4810.0
2019-11-25 14:10:00,66.86,66.89,66.86,66.89,7448.0,63.6684,63.697,63.6684,63.697,7448.0
2019-11-25 14:15:00,66.88,66.89,66.86,66.86,5798.0,63.6875,63.697,63.6684,63.6684,5798.0
2019-11-25 14:20:00,66.86,66.88,66.86,66.88,4000.0,63.6684,63.6875,63.6684,63.6875,4000.0
2019-11-25 14:25:00,66.88,66.89,66.86,66.86,23616.0,63.6875,63.697,63.6684,63.6684,23616.0
2019-11-25 14:30:00,66.87,66.89,66.86,66.86,21534.0,63.678,63.697,63.6684,63.6684,21534.0
2019-11-25 14:35:00,66.86,66.92,66.86,66.92,17032.0,63.6684,63.7256,63.6684,63.7256,17032.0
2019-11-25 14:40:00,66.92,66.95,66.92,66.93,14000.0,63.7256,63.7541,63.7256,63.7351,14000.0
2019-11-25 14:45:00,66.93,66.94,66.92,66.94,18880.0,63.7351,63.7446,63.7256,63.7446,18880.0
2019-11-25 14:50:00,66.94,66.94,66.91,66.91,15122.0,63.7446,63.7446,63.716,63.716,15122.0
2019-11-25 14:55:00,66.91,66.91,66.89,66.91,10704.0,63.716,63.716,63.697,63.716,10704.0
2019-11-25 15:00:00,66.91,66.92,66.89,66.91,10272.0,63.716,63.7256,63.697,63.716,10272.0
2019-11-25 15:05:00,66.91,66.91,66.89,66.9,27624.0,63.716,63.716,63.697,63.7065,27624.0
2019-11-25 15:10:00,66.9,66.91,66.88,66.91,13800.0,63.7065,63.716,63.6875,63.716,13800.0
2019-11-25 15:15:00,66.91,66.92,66.9,66.92,11824.0,63.716,63.7256,63.7065,63.7256,11824.0
2019-11-25 15:20:00,66.92,66.95,66.92,66.95,27946.0,63.7256,63.7541,63.7256,63.7541,27946.0
2019-11-25 15:25:00,66.95,66.97,66.94,66.95,39822.0,63.7541,63.7732,63.7446,63.7541,39822.0
2019-11-25 15:30:00,66.95,66.96,66.91,66.93,24232.0,63.7541,63.7637,63.716,63.7351,24232.0
2019-11-25 15:35:00,66.92,66.96,66.92,66.96,19726.0,63.7256,63.7637,63.7256,63.7637,19726.0
2019-11-25 15:40:00,66.97,66.98,66.92,66.92,29268.0,63.7732,63.7827,63.7256,63.7256,29268.0
2019-11-25 15:45:00,66.92,66.98,66.92,66.92,38346.0,63.7256,63.7827,63.7256,63.7256,38346.0
2019-11-25 15:50:00,66.92,66.94,66.89,66.92,82426.0,63.7256,63.7446,63.697,63.7256,82426.0
2019-11-25 15:55:00,66.92,66.98,66.89,66.97,134896.0,63.7256,63.7827,63.697,63.7732,134896.0
2019-11-26 09:30:00,66.82,66.92,66.64,66.66,55860.0,63.6303,63.7256,63.4589,63.478,55860.0
2019-11-26 09:35:00,66.69,66.7,66.57,66.67,83346.0,63.5065,63.5161,63.3923,63.4875,83346.0
2019-11-26 09:40:00,66.67,66.71,66.47,66.47,32974.0,63.4875,63.5256,63.297,63.297,32974.0
2019-11-26 09:45:00,66.49,66.64,66.45,66.61,48786.0,63.3161,63.4589,63.278,63.4304,48786.0
2019-11-26 09:50:00,66.64,66.67,66.57,66.67,22052.0,63.4589,63.4875,63.3923,63.4875,22052.0
2019-11-26 09:55:00,66.67,66.74,66.64,66.74,12480.0,63.4875,63.5542,63.4589,63.5542,12480.0
2019-11-26 10:00:00,66.7,66.7,66.51,66.51,30922.0,63.5161,63.5161,63.3351,63.3351,30922.0
2019-11-26 10:05:00,66.51,66.55,66.45,66.54,30464.0,63.3351,63.3732,63.278,63.3637,30464.0
2019-11-26 10:10:00,66.55,66.6,66.52,66.53,12744.0,63.3732,63.4208,63.3447,63.3542,12744.0
2019-11-26 10:15:00,66.52,66.59,66.51,66.59,10302.0,63.3447,63.4113,63.3351,63.4113,10302.0
2019-11-26 10:20:00,66.63,66.68,66.61,66.67,150292.0,63.4494,63.497,63.4304,63.4875,150292.0
2019-11-26 10:25:00,66.67,66.73,66.64,66.64,48638.0,63.4875,63.5446,63.4589,63.4589,48638.0
2019-11-26 10:30:00,66.65,66.66,66.59,66.59,29608.0,63.4685,63.478,63.4113,63.4113,29608.0
2019-11-26 10:35:00,66.58,66.6,66.5,66.52,18708.0,63.4018,63.4208,63.3256,63.3447,18708.0
2019-11-26 10:40:00,66.54,66.73,66.54,66.71,6400.0,63.3637,63.5446,63.3637,63.5256,6400.0
2019-11-26 10:45:00,66.7,66.71,66.65,66.65,20334.0,63.5161,63.5256,63.4685,63.4685,20334.0
2019-11-26 10:50:00,66.65,66.72,66.63,66.72,8320.0,63.4685,63.5351,63.4494,63.5351,8320.0
2019-11-26 10:55:00,66.72,66.72,66.64,66.64,9708.0,63.5351,63.5351,63.4589,63.4589,9708.0
2019-11-26 11:00:00,66.64,66.73,66.61,66.61,7492.0,63.4589,63.5446,63.4304,63.4304,7492.0
2019-11-26 11:05:00,66.63,66.69,66.61,66.64,11200.0,63.4494,63.5065,63.4304,63.4589,11200.0
2019-11-26 11:10:00,66.66,66.72,66.65,66.72,7090.0,63.478,63.5351,63.4685,63.5351,7090.0
2019-11-26 11:15:00,66.7,66.73,66.67,66.67,6800.0,63.5161,63.5446,63.4875,63.4875,6800.0
2019-11-26 11:20:00,66.69,66.71,66.67,66.67,17178.0,63.5065,63.5256,63.4875,63.4875,17178.0
2019-11-26 11:25:00,66.64,66.64,66.58,66.58,7526.0,63.4589,63.4589,63.4018,63.4018,7526.0
2019-11-26 11:30:00,66.58,66.58,66.51,66.51,13848.0,63.4018,63.4018,63.3351,63.3351,13848.0
2019-11-26 11:35:00,66.54,66.59,66.45,66.56,40112.0,63.3637,63.4113,63.278,63.3828,40112.0
2019-11-26 11:40:00,66.55,66.55,66.5,66.53,9312.0,63.3732,63.3732,63.3256,63.3542,9312.0
2019-11-26 11:45:00,66.53,66.61,66.53,66.59,9690.0,63.3542,63.4304,63.3542,63.4113,9690.0
2019-11-26 11:50:00,66.6,66.61,66.58,66.58,8926.0,63.4208,63.4304,63.4018,63.4018,8926.0
2019-11-26 11:55:00,66.6,66.67,66.58,66.67,13310.0,63.4208,63.4875,63.4018,63.4875,13310.0
2019-11-26 12:00:00,66.67,66.67,66.6,66.6,7458.0,63.4875,63.4875,63.4208,63.4208,7458.0
2019-11-26 12:05:00,66.61,66.64,66.6,66.63,3200.0,63.4304,63.4589,63.4208,63.4494,3200.0
2019-11-26 12:10:00,66.67,66.7,66.67,66.7,5000.0,63.4875,63.5161,63.4875,63.5161,5000.0
2019-11-26 12:15:00,66.69,66.75,66.67,66.75,15820.0,63.5065,63.5637,63.4875,63.5637,15820.0
2019-11-26 12:20:00,66.76,66.77,66.72,66.74,6854.0,63.5732,63.5827,63.5351,63.5542,6854.0
2019-11-26 12:25:00,66.72,66.75,66.72,66.75,4498.0,63.5351,63.5637,63.5351,63.5637,4498.0
2019-11-26 12:30:00,66.74,66.8,66.74,66.77,1994.0,63.5542,63.6113,63.5542,63.5827,1994.0
2019-11-26 12:35:00,66.76,66.81,66.76,66.81,3000.0,63.5732,63.6208,63.5732,63.6208,3000.0
2019-11-26 12:40:00,66.81,66.84,66.8,66.81,15900.0,63.6208,63.6494,63.6113,63.6208,15900.0
2019-11-26 12:45:00,66.81,66.83,66.81,66.83,10668.0,63.6208,63.6399,63.6208,63.6399,10668.0
2019-11-26 12:50:00,66.81,66.83,66.8,66.83,6054.0,63.6208,63.6399,63.6113,63.6399,6054.0
2019-11-26 12:55:00,66.83,66.83,66.79,66.82,12708.0,63.6399,63.6399,63.6018,63.6303,12708.0
2019-11-26 13:00:00,66.81,66.82,66.8,66.82,8824.0,63.6208,63.6303,63.6113,63.6303,8824.0
2019-11-26 13:05:00,66.81,66.84,66.8,66.84,5000.0,63.6208,63.6494,63.6113,63.6494,5000.0
2019-11-26 13:10:00,66.84,66.86,66.83,66.84,7946.0,63.6494,63.6684,63.6399,63.6494,7946.0
2019-11-26 13:15:00,66.85,66.85,66.83,66.83,8068.0,63.6589,63.6589,63.6399,63.6399,8068.0
2019-11-26 13:20:00,66.85,66.86,66.79,66.8,12794.0,63.6589,63.6684,63.6018,63.6113,12794.0
2019-11-26 13:25:00,66.79,66.8,66.79,66.79,9738.0,63.6018,63.6113,63.6018,63.6018,9738.0
2019-11-26 13:30:00,66.81,66.82,66.76,66.76,8446.0,63.6208,63.6303,63.5732,63.5732,8446.0
2019-11-26 13:35:00,66.77,66.79,66.77,66.79,12080.0,63.5827,63.6018,63.5827,63.6018,12080.0
2019-11-26 13:40:00,66.79,66.8,66.77,66.8,11434.0,63.6018,63.6113,63.5827,63.6113,11434.0
2019-11-26 13:45:00,66.81,66.82,66.8,66.81,11766.0,63.6208,63.6303,63.6113,63.6208,11766.0
2019-11-26 13:50:00,66.81,66.81,66.79,66.81,6518.0,63.6208,63.6208,63.6018,63.6208,6518.0
2019-11-26 13:55:00,66.8,66.83,66.8,66.82,9200.0,63.6113,63.6399,63.6113,63.6303,9200.0
2019-11-26 14:00:00,66.83,66.86,66.82,66.83,9182.0,63.6399,63.6684,63.6303,63.6399,9182.0
2019-11-26 14:05:00,66.83,66.84,66.83,66.83,7648.0,63.6399,63.6494,63.6399,63.6399,7648.0
2019-11-26 14:10:00,66.83,66.86,66.83,66.86,10292.0,63.6399,63.6684,63.6399,63.6684,10292.0
2019-11-26 14:15:00,66.86,66.86,66.83,66.84,16124.0,63.6684,63.6684,63.6399,63.6494,16124.0
2019-11-26 14:20:00,66.84,66.84,66.81,66.82,12530.0,63.6494,63.6494,63.6208,63.6303,12530.0
2019-11-26 14:25:00,66.82,66.82,66.8,66.82,16884.0,63.6303,63.6303,63.6113,63.6303,16884.0
2019-11-26 14:30:00,66.82,66.82,66.8,66.8,10954.0,63.6303,63.6303,63.6113,63.6113,10954.0
2019-11-26 14:35:00,66.8,66.8,66.78,66.78,16320.0,63.6113,63.6113,63.5922,63.5922,16320.0
2019-11-26 14:40:00,66.78,66.79,66.77,66.77,9148.0,63.5922,63.6018,63.5827,63.5827,9148.0
2019-11-26 14:45:00,66.77,66.81,66.77,66.78,9720.0,63.5827,63.6208,63.5827,63.5922,9720.0
2019-11-26 14:50:00,66.78,66.83,66.78,66.82,15964.0,63.5922,63.6399,63.5922,63.6303,15964.0
2019-11-26 14:55:00,66.83,66.84,66.82,66.83,9696.0,63.6399,63.6494,63.6303,63.6399,9696.0
2019-11-26 15:00:00,66.83,66.85,66.82,66.83,13420.0,63.6399,63.6589,63.6303,63.6399,13420.0
2019-11-26 15:05:00,66.83,66.83,66.8,66.83,15396.0,63.6399,63.6399,63.6113,63.6399,15396.0
2019-11-26 15:10:00,66.83,66.83,66.8,66.83,13600.0,63.6399,63.6399,63.6113,63.6399,13600.0
2019-11-26 15:15:00,66.83,66.83,66.81,66.83,10400.0,63.6399,63.6399,63.6208,63.6399,10400.0
2019-11-26 15:20:00,66.83,66.83,66.77,66.77,5400.0,63.6399,63.6399,63.5827,63.5827,5400.0
2019-11-26 15:25:00,66.77,66.81,66.77,66.8,8060.0,63.5827,63.6208,63.5827,63.6113,8060.0
2019-11-26 15:30:00,66.8,66.85,66.8,66.85,18208.0,63.6113,63.6589,63.6113,63.6589,18208.0
2019-11-26 15:35:00,66.85,66.87,66.85,66.85,17872.0,63.6589,63.678,63.6589,63.6589,17872.0
2019-11-26 15:40:00,66.84,66.84,66.81,66.81,18820.0,63.6494,63.6494,63.6208,63.6208,18820.0
2019-11-26 15:45:00,66.8,66.86,66.8,66.85,25752.0,63.6113,63.6684,63.6113,63.6589,25752.0
2019-11-26 15:50:00,66.86,66.86,66.75,66.75,74178.0,63.6684,63.6684,63.5637,63.5637,74178.0
2019-11-26 15:55:00,66.75,66.82,66.74,66.76,171214.0,63.5637,63.6303,63.5542,63.5732,171214.0
2019-11-27 09:30:00,67.03,67.07,66.96,66.99,30574.0,63.8303,63.8684,63.7637,63.7922,30574.0
2019-11-27 09:35:00,67.05,67.13,67.01,67.04,8576.0,63.8494,63.9255,63.8113,63.8398,8576.0
2019-11-27 09:40:00,67.02,67.03,66.88,67.0,17744.0,63.8208,63.8303,63.6875,63.8017,17744.0
2019-11-27 09:45:00,67.0,67.0,66.95,66.97,7720.0,63.8017,63.8017,63.7541,63.7732,7720.0
2019-11-27 09:50:00,67.0,67.06,66.99,67.05,6160.0,63.8017,63.8589,63.7922,63.8494,6160.0
2019-11-27 09:55:00,67.07,67.11,67.06,67.08,9312.0,63.8684,63.9065,63.8589,63.8779,9312.0
2019-11-27 10:00:00,67.1,67.1,66.98,67.02,14978.0,63.897,63.897,63.7827,63.8208,14978.0
2019-11-27 10:05:00,67.02,67.02,66.96,66.97,5200.0,63.8208,63.8208,63.7637,63.7732,5200.0
2019-11-27 10:10:00,66.96,67.04,66.96,67.01,15600.0,63.7637,63.8398,63.7637,63.8113,15600.0
2019-11-27 10:15:00,67.0,67.05,67.0,67.05,7440.0,63.8017,63.8494,63.8017,63.8494,7440.0
2019-11-27 10:20:00,67.04,67.05,67.0,67.01,8714.0,63.8398,63.8494,63.8017,63.8113,8714.0
2019-11-27 10:25:00,67.0,67.04,67.0,67.03,3400.0,63.8017,63.8398,63.8017,63.8303,3400.0
2019-11-27 10:30:00,67.09,67.11,67.08,67.08,11100.0,63.8875,63.9065,63.8779,63.8779,11100.0
2019-11-27 10:35:00,67.09,67.09,67.04,67.07,13320.0,63.8875,63.8875,63.8398,63.8684,13320.0
2019-11-27 10:40:00,67.06,67.06,66.97,66.97,14506.0,63.8589,63.8589,63.7732,63.7732,14506.0
2019-11-27 10:45:00,66.96,67.02,66.93,67.01,10786.0,63.7637,63.8208,63.7351,63.8113,10786.0
2019-11-27 10:50:00,67.02,67.04,67.01,67.03,8224.0,63.8208,63.8398,63.8113,63.8303,8224.0
2019-11-27 10:55:00,67.02,67.09,67.02,67.05,14452.0,63.8208,63.8875,63.8208,63.8494,14452.0
2019-11-27 11:00:00,67.05,67.09,67.05,67.07,6490.0,63.8494,63.8875,63.8494,63.8684,6490.0
2019-11-27 11:05:00,67.05,67.05,67.04,67.05,3000.0,63.8494,63.8494,63.8398,63.8494,3000.0
2019-11-27 11:10:00,67.05,67.09,67.05,67.08,3600.0,63.8494,63.8875,63.8494,63.8779,3600.0
2019-11-27 11:15:00,67.08,67.1,67.06,67.07,4432.0,63.8779,63.897,63.8589,63.8684,4432.0
2019-11-27 11:20:00,67.08,67.08,67.06,67.06,5024.0,63.8779,63.8779,63.8589,63.8589,5024.0
2019-11-27 11:25:00,67.05,67.08,67.05,67.08,4000.0,63.8494,63.8779,63.8494,63.8779,4000.0
2019-11-27 11:30:00,67.04,67.05,67.01,67.01,1858.0,63.8398,63.8494,63.8113,63.8113,1858.0
2019-11-27 11:35:00,67.01,67.04,67.01,67.04,3400.0,63.8113,63.8398,63.8113,63.8398,3400.0
2019-11-27 11:40:00,67.04,67.07,67.04,67.06,9200.0,63.8398,63.8684,63.8398,63.8589,9200.0
2019-11-27 11:45:00,67.04,67.07,67.02,67.07,7440.0,63.8398,63.8684,63.8208,63.8684,7440.0
2019-11-27 11:50:00,67.07,67.07,67.0,67.01,39770.0,63.8684,63.8684,63.8017,63.8113,39770.0
2019-11-27 11:55:00,67.02,67.02,66.98,67.0,23000.0,63.8208,63.8208,63.7827,63.8017,23000.0
2019-11-27 12:00:00,67.02,67.07,67.02,67.07,4098.0,63.8208,63.8684,63.8208,63.8684,4098.0
2019-11-27 12:05:00,67.06,67.11,67.05,67.1,3600.0,63.8589,63.9065,63.8494,63.897,3600.0
2019-11-27 12:10:00,67.11,67.18,67.11,67.17,14342.0,63.9065,63.9732,63.9065,63.9636,14342.0
2019-11-27 12:15:00,67.17,67.17,67.13,67.13,6800.0,63.9636,63.9636,63.9255,63.9255,6800.0
2019-11-27 12:20:00,67.14,67.14,67.09,67.11,9518.0,63.9351,63.9351,63.8875,63.9065,9518.0
2019-11-27 12:25:00,67.13,67.13,67.11,67.11,2644.0,63.9255,63.9255,63.9065,63.9065,2644.0
2019-11-27 12:30:00,67.12,67.13,67.08,67.08,5024.0,63.916,63.9255,63.8779,63.8779,5024.0
2019-11-27 12:35:00,67.08,67.11,67.07,67.11,10200.0,63.8779,63.9065,63.8684,63.9065,10200.0
2019-11-27 12:40:00,67.08,67.09,67.07,67.07,2314.0,63.8779,63.8875,63.8684,63.8684,2314.0
2019-11-27 12:45:00,67.08,67.08,67.06,67.06,4400.0,63.8779,63.8779,63.8589,63.8589,4400.0
2019-11-27 12:50:00,67.06,67.11,67.05,67.1,6316.0,63.8589,63.9065,63.8494,63.897,6316.0
2019-11-27 12:55:00,67.1,67.13,67.1,67.11,5360.0,63.897,63.9255,63.897,63.9065,5360.0
2019-11-27 13:00:00,67.09,67.09,67.06,67.07,3000.0,63.8875,63.8875,63.8589,63.8684,3000.0
2019-11-27 13:05:00,67.07,67.1,67.07,67.08,16352.0,63.8684,63.897,63.8684,63.8779,16352.0
2019-11-27 13:10:00,67.07,67.12,67.05,67.1,14060.0,63.8684,63.916,63.8494,63.897,14060.0
2019-11-27 13:15:00,67.1,67.1,67.04,67.06,8104.0,63.897,63.897,63.8398,63.8589,8104.0
2019-11-27 13:20:00,67.07,67.07,67.04,67.05,3800.0,63.8684,63.8684,63.8398,63.8494,3800.0
2019-11-27 13:25:00,67.07,67.08,67.05,67.05,7714.0,63.8684,63.8779,63.8494,63.8494,7714.0
2019-11-27 13:30:00,67.05,67.05,67.01,67.01,7400.0,63.8494,63.8494,63.8113,63.8113,7400.0
2019-11-27 13:35:00,67.02,67.07,67.02,67.05,7940.0,63.8208,63.8684,63.8208,63.8494,7940.0
2019-11-27 13:40:00,67.04,67.04,67.01,67.01,5272.0,63.8398,63.8398,63.8113,63.8113,5272.0
2019-11-27 13:45:00,67.01,67.01,66.98,66.99,3448.0,63.8113,63.8113,63.7827,63.7922,3448.0
2019-11-27 13:50:00,66.99,67.05,66.99,67.01,22152.0,63.7922,63.8494,63.7922,63.8113,22152.0
2019-11-27 13:55:00,67.01,67.03,67.0,67.01,9520.0,63.8113,63.8303,63.8017,63.8113,9520.0
2019-11-27 14:00:00,67.01,67.02,67.01,67.02,1760.0,63.8113,63.8208,63.8113,63.8208,1760.0
2019-11-27 14:05:00,67.01,67.03,67.0,67.01,5000.0,63.8113,63.8303,63.8017,63.8113,5000.0
2019-11-27 14:10:00,67.02,67.04,67.02,67.02,3000.0,63.8208,63.8398,63.8208,63.8208,3000.0
2019-11-27 14:15:00,67.02,67.02,66.99,67.0,5388.0,63.8208,63.8208,63.7922,63.8017,5388.0
2019-11-27 14:20:00,67.0,67.03,67.0,67.03,9050.0,63.8017,63.8303,63.8017,63.8303,9050.0
2019-11-27 14:25:00,67.03,67.04,67.03,67.03,2472.0,63.8303,63.8398,63.8303,63.8303,2472.0
2019-11-27 14:30:00,67.05,67.06,67.04,67.06,10472.0,63.8494,63.8589,63.8398,63.8589,10472.0
2019-11-27 14:35:00,67.06,67.06,67.04,67.06,19068.0,63.8589,63.8589,63.8398,63.8589,19068.0
2019-11-27 14:40:00,67.06,67.08,67.06,67.08,9200.0,63.8589,63.8779,63.8589,63.8779,9200.0
2019-11-27 14:45:00,67.08,67.08,67.07,67.07,4648.0,63.8779,63.8779,63.8684,63.8684,4648.0
2019-11-27 14:50:00,67.07,67.07,67.05,67.05,4316.0,63.8684,63.8684,63.8494,63.8494,4316.0
2019-11-27 14:55:00,67.06,67.08,67.06,67.07,2890.0,63.8589,63.8779,63.8589,63.8684,2890.0
2019-11-27 15:00:00,67.07,67.07,67.03,67.06,21534.0,63.8684,63.8684,63.8303,63.8589,21534.0
2019-11-27 15:05:00,67.05,67.07,67.04,67.07,8000.0,63.8494,63.8684,63.8398,63.8684,8000.0
2019-11-27 15:10:00,67.07,67.11,67.07,67.1,5704.0,63.8684,63.9065,63.8684,63.897,5704.0
2019-11-27 15:15:00,67.11,67.11,67.09,67.11,9338.0,63.9065,63.9065,63.8875,63.9065,9338.0
2019-11-27 15:20:00,67.11,67.14,67.1,67.11,11200.0,63.9065,63.9351,63.897,63.9065,11200.0
2019-11-27 15:25:00,67.12,67.13,67.1,67.11,10534.0,63.916,63.9255,63.897,63.9065,10534.0
2019-11-27 15:30:00,67.12,67.13,67.11,67.11,14414.0,63.916,63.9255,63.9065,63.9065,14414.0
2019-11-27 15:35:00,67.11,67.11,67.08,67.09,37124.0,63.9065,63.9065,63.8779,63.8875,37124.0
2019-11-27 15:40:00,67.09,67.11,67.08,67.11,14790.0,63.8875,63.9065,63.8779,63.9065,14790.0
2019-11-27 15:45:00,67.1,67.12,67.08,67.1,30374.0,63.897,63.916,63.8779,63.897,30374.0
2019-11-27 15:50:00,67.1,67.19,67.09,67.17,52834.0,63.897,63.9827,63.8875,63.9636,52834.0
2019-11-27 15:55:00,67.17,67.2,67.14,67.2,108110.0,63.9636,63.9922,63.9351,63.9922,108110.0
2019-11-29 09:30:00,66.83,66.83,66.6,66.61,36576.0,63.6399,63.6399,63.4208,63.4304,36576.0
2019-11-29 09:35:00,66.58,66.85,66.57,66.83,24788.0,63.4018,63.6589,63.3923,63.6399,24788.0
2019-11-29 09:40:00,66.78,66.79,66.71,66.74,70808.0,63.5922,63.6018,63.5256,63.5542,70808.0
2019-11-29 09:45:00,66.74,66.74,66.67,66.72,12764.0,63.5542,63.5542,63.4875,63.5351,12764.0
2019-11-29 09:50:00,66.69,66.73,66.67,66.71,7214.0,63.5065,63.5446,63.4875,63.5256,7214.0
2019-11-29 09:55:00,66.75,66.78,66.75,66.78,6000.0,63.5637,63.5922,63.5637,63.5922,6000.0
2019-11-29 10:00:00,66.74,66.74,66.67,66.7,7848.0,63.5542,63.5542,63.4875,63.5161,7848.0
2019-11-29 10:05:00,66.71,66.76,66.71,66.74,4198.0,63.5256,63.5732,63.5256,63.5542,4198.0
2019-11-29 10:10:00,66.75,66.77,66.75,66.75,2600.0,63.5637,63.5827,63.5637,63.5637,2600.0
2019-11-29 10:15:00,66.78,66.79,66.76,66.78,6980.0,63.5922,63.6018,63.5732,63.5922,6980.0
2019-11-29 10:20:00,66.8,66.8,66.71,66.74,12994.0,63.6113,63.6113,63.5256,63.5542,12994.0
2019-11-29 10:25:00,66.74,66.78,66.74,66.75,6824.0,63.5542,63.5922,63.5542,63.5637,6824.0
2019-11-29 10:30:00,66.72,66.74,66.7,66.73,14496.0,63.5351,63.5542,63.5161,63.5446,14496.0
2019-11-29 10:35:00,66.74,66.82,66.74,66.82,8824.0,63.5542,63.6303,63.5542,63.6303,8824.0
2019-11-29 10:40:00,66.84,66.85,66.83,66.85,14224.0,63.6494,63.6589,63.6399,63.6589,14224.0
2019-11-29 10:45:00,66.84,66.87,66.83,66.86,4648.0,63.6494,63.678,63.6399,63.6684,4648.0
2019-11-29 10:50:00,66.86,66.86,66.83,66.83,12168.0,63.6684,63.6684,63.6399,63.6399,12168.0
2019-11-29 10:55:00,66.82,66.85,66.82,66.85,4940.0,63.6303,63.6589,63.6303,63.6589,4940.0
2019-11-29 11:00:00,66.83,66.83,66.78,66.79,9720.0,63.6399,63.6399,63.5922,63.6018,9720.0
2019-11-29 11:05:00,66.78,66.8,66.77,66.79,2200.0,63.5922,63.6113,63.5827,63.6018,2200.0
2019-11-29 11:10:00,66.78,66.79,66.74,66.75,10930.0,63.5922,63.6018,63.5542,63.5637,10930.0
2019-11-29 11:15:00,66.75,66.75,66.75,66.75,1248.0,63.5637,63.5637,63.5637,63.5637,1248.0
2019-11-29 11:20:00,66.74,66.77,66.7,66.74,35744.0,63.5542,63.5827,63.5161,63.5542,35744.0
2019-11-29 11:25:00,66.77,66.77,66.76,66.76,3024.0,63.5827,63.5827,63.5732,63.5732,3024.0
2019-11-29 11:30:00,66.75,66.77,66.73,66.73,3800.0,63.5637,63.5827,63.5446,63.5446,3800.0
2019-11-29 11:35:00,66.71,66.74,66.7,66.74,3800.0,63.5256,63.5542,63.5161,63.5542,3800.0
2019-11-29 11:40:00,66.73,66.74,66.72,66.72,8494.0,63.5446,63.5542,63.5351,63.5351,8494.0
2019-11-29 11:45:00,66.71,66.74,66.69,66.73,32274.0,63.5256,63.5542,63.5065,63.5446,32274.0
2019-11-29 11:50:00,66.7,66.71,66.67,66.7,17312.0,63.5161,63.5256,63.4875,63.5161,17312.0
2019-11-29 11:55:00,66.71,66.73,66.71,66.72,6424.0,63.5256,63.5446,63.5256,63.5351,6424.0
2019-11-29 12:00:00,66.72,66.72,66.63,66.63,14016.0,63.5351,63.5351,63.4494,63.4494,14016.0
2019-11-29 12:05:00,66.62,66.64,66.62,66.64,15582.0,63.4399,63.4589,63.4399,63.4589,15582.0
2019-11-29 12:10:00,66.65,66.65,66.61,66.61,14432.0,63.4685,63.4685,63.4304,63.4304,14432.0
2019-11-29 12:15:00,66.61,66.61,66.56,66.56,10430.0,63.4304,63.4304,63.3828,63.3828,10430.0
2019-11-29 12:20:00,66.57,66.57,66.54,66.55,8624.0,63.3923,63.3923,63.3637,63.3732,8624.0
2019-11-29 12:25:00,66.53,66.54,66.47,66.47,30816.0,63.3542,63.3637,63.297,63.297,30816.0
2019-11-29 12:30:00,66.47,66.53,66.46,66.48,24382.0,63.297,63.3542,63.2875,63.3066,24382.0
2019-11-29 12:35:00,66.49,66.51,66.46,66.47,20532.0,63.3161,63.3351,63.2875,63.297,20532.0
2019-11-29 12:40:00,66.45,66.49,66.45,66.49,15960.0,63.278,63.3161,63.278,63.3161,15960.0
2019-11-29 12:45:00,66.49,66.56,66.48,66.55,34974.0,63.3161,63.3828,63.3066,63.3732,34974.0
2019-11-29 12:50:00,66.54,66.54,66.46,66.46,68380.0,63.3637,63.3637,63.2875,63.2875,68380.0
2019-11-29 12:55:00,66.45,66.53,66.42,66.48,55942.0,63.278,63.3542,63.2494,63.3066,55942.0
2019-12-02 09:30:00,66.64,66.67,66.44,66.61,117112.0,63.4589,63.4875,63.2685,63.4304,117112.0
2019-12-02 09:35:00,66.61,66.61,66.26,66.26,81262.0,63.4304,63.4304,63.0971,63.0971,81262.0
2019-12-02 09:40:00,66.23,66.32,66.13,66.27,26388.0,63.0685,63.1542,62.9733,63.1066,26388.0
2019-12-02 09:45:00,66.3,66.31,66.19,66.23,37214.0,63.1352,63.1447,63.0304,63.0685,37214.0
2019-12-02 09:50:00,66.21,66.28,66.15,66.23,17590.0,63.0495,63.1161,62.9923,63.0685,17590.0
2019-12-02 09:55:00,66.23,66.24,66.14,66.14,8996.0,63.0685,63.078,62.9828,62.9828,8996.0
2019-12-02 10:00:00,66.06,66.08,65.75,65.75,18366.0,62.9066,62.9257,62.6114,62.6114,18366.0
2019-12-02 10:05:00,65.74,65.82,65.67,65.78,45618.0,62.6019,62.6781,62.5352,62.64,45618.0
2019-12-02 10:10:00,65.78,65.99,65.75,65.97,37724.0,62.64,62.84,62.6114,62.8209,37724.0
2019-12-02 10:15:00,66.01,66.03,65.9,65.91,20668.0,62.859,62.8781,62.7543,62.7638,20668.0
2019-12-02 10:20:00,65.89,65.9,65.75,65.75,48286.0,62.7447,62.7543,62.6114,62.6114,48286.0
2019-12-02 10:25:00,65.73,65.81,65.73,65.79,25646.0,62.5924,62.6686,62.5924,62.6495,25646.0
2019-12-02 10:30:00,65.77,65.77,65.64,65.71,16286.0,62.6305,62.6305,62.5067,62.5733,16286.0
2019-12-02 10:35:00,65.7,65.71,65.48,65.63,74118.0,62.5638,62.5733,62.3543,62.4971,74118.0
2019-12-02 10:40:00,65.65,65.81,65.63,65.8,31758.0,62.5162,62.6686,62.4971,62.659,31758.0
2019-12-02 10:45:00,65.79,65.81,65.64,65.68,8142.0,62.6495,62.6686,62.5067,62.5448,8142.0
2019-12-02 10:50:00,65.67,65.69,65.55,65.6,11944.0,62.5352,62.5543,62.421,62.4686,11944.0
2019-12-02 10:55:00,65.6,65.67,65.57,65.63,44222.0,62.4686,62.5352,62.44,62.4971,44222.0
2019-12-02 11:00:00,65.63,65.71,65.62,65.67,12844.0,62.4971,62.5733,62.4876,62.5352,12844.0
2019-12-02 11:05:00,65.64,65.68,65.61,65.63,16402.0,62.5067,62.5448,62.4781,62.4971,16402.0
2019-12-02 11:10:00,65.62,65.62,65.54,65.55,15826.0,62.4876,62.4876,62.4114,62.421,15826.0
2019-12-02 11:15:00,65.58,65.68,65.55,65.68,18466.0,62.4495,62.5448,62.421,62.5448,18466.0
2019-12-02 11:20:00,65.67,65.73,65.65,65.72,102314.0,62.5352,62.5924,62.5162,62.5828,102314.0
2019-12-02 11:25:00,65.71,65.73,65.68,65.68,7472.0,62.5733,62.5924,62.5448,62.5448,7472.0
2019-12-02 11:30:00,65.69,65.69,65.54,65.54,3000.0,62.5543,62.5543,62.4114,62.4114,3000.0
2019-12-02 11:35:00,65.55,65.58,65.52,65.57,9600.0,62.421,62.4495,62.3924,62.44,9600.0
2019-12-02 11:40:00,65.61,65.61,65.53,65.55,6442.0,62.4781,62.4781,62.4019,62.421,6442.0
2019-12-02 11:45:00,65.55,65.62,65.54,65.62,4800.0,62.421,62.4876,62.4114,62.4876,4800.0
2019-12-02 11:50:00,65.64,65.65,65.6,65.64,9248.0,62.5067,62.5162,62.4686,62.5067,9248.0
2019-12-02 11:55:00,65.66,65.75,65.66,65.74,9014.0,62.5257,62.6114,62.5257,62.6019,9014.0
2019-12-02 12:00:00,65.77,65.85,65.75,65.85,52876.0,62.6305,62.7066,62.6114,62.7066,52876.0
2019-12-02 12:05:00,65.84,65.84,65.8,65.82,6128.0,62.6971,62.6971,62.659,62.6781,6128.0
2019-12-02 12:10:00,65.83,65.85,65.83,65.83,5674.0,62.6876,62.7066,62.6876,62.6876,5674.0
2019-12-02 12:15:00,65.8,65.81,65.76,65.78,43036.0,62.659,62.6686,62.6209,62.64,43036.0
2019-12-02 12:20:00,65.79,65.8,65.75,65.76,8472.0,62.6495,62.659,62.6114,62.6209,8472.0
2019-12-02 12:25:00,65.76,65.81,65.5,65.64,86880.0,62.6209,62.6686,62.3734,62.5067,86880.0
2019-12-02 12:30:00,65.67,65.67,65.63,65.65,12496.0,62.5352,62.5352,62.4971,62.5162,12496.0
2019-12-02 12:35:00,65.64,65.65,65.6,65.61,9424.0,62.5067,62.5162,62.4686,62.4781,9424.0
2019-12-02 12:40:00,65.61,65.66,65.58,65.66,20452.0,62.4781,62.5257,62.4495,62.5257,20452.0
2019-12-02 12:45:00,65.64,65.66,65.59,65.59,9932.0,62.5067,62.5257,62.4591,62.4591,9932.0
2019-12-02 12:50:00,65.57,65.64,65.57,65.63,7270.0,62.44,62.5067,62.44,62.4971,7270.0
2019-12-02 12:55:00,65.61,65.66,65.61,65.65,6400.0,62.4781,62.5257,62.4781,62.5162,6400.0
2019-12-02 13:00:00,65.62,65.7,65.62,65.67,6296.0,62.4876,62.5638,62.4876,62.5352,6296.0
2019-12-02 13:05:00,65.67,65.76,65.67,65.75,7454.0,62.5352,62.6209,62.5352,62.6114,7454.0
2019-12-02 13:10:00,65.74,65.79,65.72,65.77,14830.0,62.6019,62.6495,62.5828,62.6305,14830.0
2019-12-02 13:15:00,65.77,65.8,65.77,65.8,2424.0,62.6305,62.659,62.6305,62.659,2424.0
2019-12-02 13:20:00,65.8,65.82,65.8,65.81,2822.0,62.659,62.6781,62.659,62.6686,2822.0
2019-12-02 13:25:00,65.8,65.82,65.78,65.79,13486.0,62.659,62.6781,62.64,62.6495,13486.0
2019-12-02 13:30:00,65.79,65.79,65.71,65.71,3872.0,62.6495,62.6495,62.5733,62.5733,3872.0
2019-12-02 13:35:00,65.72,65.75,65.7,65.7,20140.0,62.5828,62.6114,62.5638,62.5638,20140.0
2019-12-02 13:40:00,65.7,65.73,65.69,65.73,2000.0,62.5638,62.5924,62.5543,62.5924,2000.0
2019-12-02 13:45:00,65.72,65.79,65.71,65.79,3200.0,62.5828,62.6495,62.5733,62.6495,3200.0
2019-12-02 13:50:00,65.79,65.8,65.78,65.79,4024.0,62.6495,62.659,62.64,62.6495,4024.0
2019-12-02 13:55:00,65.81,65.82,65.75,65.77,4198.0,62.6686,62.6781,62.6114,62.6305,4198.0
2019-12-02 14:00:00,65.8,65.81,65.75,65.77,38284.0,62.659,62.6686,62.6114,62.6305,38284.0
2019-12-02 14:05:00,65.75,65.81,65.75,65.8,3770.0,62.6114,62.6686,62.6114,62.659,3770.0
2019-12-02 14:10:00,65.82,65.85,65.81,65.81,11864.0,62.6781,62.7066,62.6686,62.6686,11864.0
2019-12-02 14:15:00,65.83,65.83,65.79,65.81,6800.0,62.6876,62.6876,62.6495,62.6686,6800.0
2019-12-02 14:20:00,65.81,65.84,65.81,65.84,9858.0,62.6686,62.6971,62.6686,62.6971,9858.0
2019-12-02 14:25:00,65.8,65.81,65.8,65.81,1848.0,62.659,62.6686,62.659,62.6686,1848.0
2019-12-02 14:30:00,65.82,65.83,65.8,65.8,9526.0,62.6781,62.6876,62.659,62.659,9526.0
2019-12-02 14:35:00,65.79,65.81,65.76,65.77,5472.0,62.6495,62.6686,62.6209,62.6305,5472.0
2019-12-02 14:40:00,65.77,65.78,65.76,65.76,2072.0,62.6305,62.64,62.6209,62.6209,2072.0
2019-12-02 14:45:00,65.76,65.77,65.74,65.74,3400.0,62.6209,62.6305,62.6019,62.6019,3400.0
2019-12-02 14:50:00,65.75,65.76,65.7,65.7,26838.0,62.6114,62.6209,62.5638,62.5638,26838.0
2019-12-02 14:55:00,65.7,65.75,65.7,65.72,11874.0,62.5638,62.6114,62.5638,62.5828,11874.0
2019-12-02 15:00:00,65.74,65.74,65.69,65.7,33598.0,62.6019,62.6019,62.5543,62.5638,33598.0
2019-12-02 15:05:00,65.7,65.7,65.64,65.67,9224.0,62.5638,62.5638,62.5067,62.5352,9224.0
2019-12-02 15:10:00,65.66,65.67,65.66,65.67,6862.0,62.5257,62.5352,62.5257,62.5352,6862.0
2019-12-02 15:15:00,65.67,65.71,65.66,65.71,10734.0,62.5352,62.5733,62.5257,62.5733,10734.0
2019-12-02 15:20:00,65.71,65.71,65.64,65.67,13556.0,62.5733,62.5733,62.5067,62.5352,13556.0
2019-12-02 15:25:00,65.67,65.69,65.64,65.66,22222.0,62.5352,62.5543,62.5067,62.5257,22222.0
2019-12-02 15:30:00,65.65,65.66,65.6,65.65,29150.0,62.5162,62.5257,62.4686,62.5162,29150.0
2019-12-02 15:35:00,65.64,65.71,65.64,65.67,21988.0,62.5067,62.5733,62.5067,62.5352,21988.0
2019-12-02 15:40:00,65.67,65.73,65.67,65.72,17598.0,62.5352,62.5924,62.5352,62.5828,17598.0
2019-12-02 15:45:00,65.73,65.75,65.7,65.71,19406.0,62.5924,62.6114,62.5638,62.5733,19406.0
2019-12-02 15:50:00,65.69,65.69,65.61,65.62,80348.0,62.5543,62.5543,62.4781,62.4876,80348.0
2019-12-02 15:55:00,65.62,65.64,65.56,65.59,251046.0,62.4876,62.5067,62.4305,62.4591,251046.0
2019-12-03 09:30:00,64.33,64.57,64.07,64.57,282780.0,61.2592,61.4877,61.0116,61.4877,282780.0
2019-12-03 09:35:00,64.56,64.63,64.36,64.41,79898.0,61.4782,61.5449,61.2878,61.3354,79898.0
2019-12-03 09:40:00,64.36,64.44,64.32,64.34,27252.0,61.2878,61.3639,61.2497,61.2687,27252.0
2019-12-03 09:45:00,64.33,64.42,64.03,64.06,116052.0,61.2592,61.3449,60.9735,61.0021,116052.0
2019-12-03 09:50:00,64.05,64.1,63.96,64.04,97410.0,60.9926,61.0402,60.9069,60.983,97410.0
2019-12-03 09:55:00,64.03,64.28,63.99,64.25,61934.0,60.9735,61.2116,60.9354,61.183,61934.0
2019-12-03 10:00:00,64.24,64.39,64.22,64.35,34048.0,61.1735,61.3163,61.1545,61.2782,34048.0
2019-12-03 10:05:00,64.31,64.39,64.29,64.31,54042.0,61.2402,61.3163,61.2211,61.2402,54042.0
2019-12-03 10:10:00,64.31,64.42,64.23,64.41,30446.0,61.2402,61.3449,61.164,61.3354,30446.0
2019-12-03 10:15:00,64.42,64.64,64.42,64.63,87950.0,61.3449,61.5544,61.3449,61.5449,87950.0
2019-12-03 10:20:00,64.63,64.64,64.55,64.57,36644.0,61.5449,61.5544,61.4687,61.4877,36644.0
2019-12-03 10:25:00,64.57,64.57,64.43,64.44,41458.0,61.4877,61.4877,61.3544,61.3639,41458.0
2019-12-03 10:30:00,64.42,64.55,64.42,64.54,19444.0,61.3449,61.4687,61.3449,61.4592,19444.0
2019-12-03 10:35:00,64.53,64.53,64.38,64.45,65988.0,61.4497,61.4497,61.3068,61.3735,65988.0
2019-12-03 10:40:00,64.45,64.48,64.34,64.46,27936.0,61.3735,61.402,61.2687,61.383,27936.0
2019-12-03 10:45:00,64.48,64.48,64.2,64.2,36296.0,61.402,61.402,61.1354,61.1354,36296.0
2019-12-03 10:50:00,64.17,64.3,64.15,64.3,16106.0,61.1068,61.2306,61.0878,61.2306,16106.0
2019-12-03 10:55:00,64.27,64.27,64.17,64.21,46006.0,61.2021,61.2021,61.1068,61.1449,46006.0
2019-12-03 11:00:00,64.22,64.22,64.11,64.17,45076.0,61.1545,61.1545,61.0497,61.1068,45076.0
2019-12-03 11:05:00,64.21,64.22,64.16,64.21,17454.0,61.1449,61.1545,61.0973,61.1449,17454.0
2019-12-03 11:10:00,64.22,64.3,64.16,64.29,11824.0,61.1545,61.2306,61.0973,61.2211,11824.0
2019-12-03 11:15:00,64.27,64.34,64.25,64.26,53264.0,61.2021,61.2687,61.183,61.1925,53264.0
2019-12-03 11:20:00,64.29,64.36,64.25,64.28,38022.0,61.2211,61.2878,61.183,61.2116,38022.0
2019-12-03 11:25:00,64.28,64.3,64.08,64.13,22362.0,61.2116,61.2306,61.0211,61.0687,22362.0
2019-12-03 11:30:00,64.14,64.17,64.09,64.14,11548.0,61.0783,61.1068,61.0307,61.0783,11548.0
2019-12-03 11:35:00,64.17,64.32,64.13,64.29,28224.0,61.1068,61.2497,61.0687,61.2211,28224.0
2019-12-03 11:40:00,64.3,64.31,64.26,64.28,16348.0,61.2306,61.2402,61.1925,61.2116,16348.0
2019-12-03 11:45:00,64.27,64.33,64.27,64.3,34914.0,61.2021,61.2592,61.2021,61.2306,34914.0
2019-12-03 11:50:00,64.29,64.29,64.17,64.17,51610.0,61.2211,61.2211,61.1068,61.1068,51610.0
2019-12-03 11:55:00,64.17,64.2,64.16,64.19,45458.0,61.1068,61.1354,61.0973,61.1259,45458.0
2019-12-03 12:00:00,64.18,64.18,64.1,64.11,37490.0,61.1164,61.1164,61.0402,61.0497,37490.0
2019-12-03 12:05:00,64.1,64.19,64.1,64.17,11870.0,61.0402,61.1259,61.0402,61.1068,11870.0
2019-12-03 12:10:00,64.18,64.19,64.15,64.19,12012.0,61.1164,61.1259,61.0878,61.1259,12012.0
2019-12-03 12:15:00,64.23,64.3,64.22,64.3,28924.0,61.164,61.2306,61.1545,61.2306,28924.0
2019-12-03 12:20:00,64.29,64.31,64.28,64.3,8440.0,61.2211,61.2402,61.2116,61.2306,8440.0
2019-12-03 12:25:00,64.31,64.31,64.28,64.29,11200.0,61.2402,61.2402,61.2116,61.2211,11200.0
2019-12-03 12:30:00,64.3,64.33,64.3,64.32,7448.0,61.2306,61.2592,61.2306,61.2497,7448.0
2019-12-03 12:35:00,64.32,64.37,64.31,64.32,31880.0,61.2497,61.2973,61.2402,61.2497,31880.0
2019-12-03 12:40:00,64.33,64.35,64.26,64.26,56438.0,61.2592,61.2782,61.1925,61.1925,56438.0
2019-12-03 12:45:00,64.26,64.26,64.21,64.21,34724.0,61.1925,61.1925,61.1449,61.1449,34724.0
2019-12-03 12:50:00,64.21,64.27,64.21,64.24,9942.0,61.1449,61.2021,61.1449,61.1735,9942.0
2019-12-03 12:55:00,64.24,64.29,64.24,64.29,9548.0,61.1735,61.2211,61.1735,61.2211,9548.0
2019-12-03 13:00:00,64.32,64.37,64.32,64.35,22142.0,61.2497,61.2973,61.2497,61.2782,22142.0
2019-12-03 13:05:00,64.33,64.39,64.33,64.36,12270.0,61.2592,61.3163,61.2592,61.2878,12270.0
2019-12-03 13:10:00,64.35,64.39,64.35,64.38,90084.0,61.2782,61.3163,61.2782,61.3068,90084.0
2019-12-03 13:15:00,64.38,64.4,64.38,64.4,18424.0,61.3068,61.3259,61.3068,61.3259,18424.0
2019-12-03 13:20:00,64.4,64.44,64.39,64.39,16090.0,61.3259,61.3639,61.3163,61.3163,16090.0
2019-12-03 13:25:00,64.39,64.49,64.39,64.47,38282.0,61.3163,61.4116,61.3163,61.3925,38282.0
2019-12-03 13:30:00,64.47,64.5,64.46,64.5,13412.0,61.3925,61.4211,61.383,61.4211,13412.0
2019-12-03 13:35:00,64.5,64.53,64.49,64.51,65862.0,61.4211,61.4497,61.4116,61.4306,65862.0
2019-12-03 13:40:00,64.51,64.53,64.49,64.5,11272.0,61.4306,61.4497,61.4116,61.4211,11272.0
2019-12-03 13:45:00,64.5,64.51,64.45,64.45,30794.0,61.4211,61.4306,61.3735,61.3735,30794.0
2019-12-03 13:50:00,64.45,64.46,64.39,64.45,25484.0,61.3735,61.383,61.3163,61.3735,25484.0
2019-12-03 13:55:00,64.45,64.49,64.44,64.44,23724.0,61.3735,61.4116,61.3639,61.3639,23724.0
2019-12-03 14:00:00,64.44,64.48,64.44,64.45,38764.0,61.3639,61.402,61.3639,61.3735,38764.0
2019-12-03 14:05:00,64.45,64.48,64.41,64.41,21840.0,61.3735,61.402,61.3354,61.3354,21840.0
2019-12-03 14:10:00,64.41,64.42,64.37,64.37,11722.0,61.3354,61.3449,61.2973,61.2973,11722.0
2019-12-03 14:15:00,64.38,64.39,64.35,64.36,35022.0,61.3068,61.3163,61.2782,61.2878,35022.0
2019-12-03 14:20:00,64.35,64.35,64.33,64.33,16132.0,61.2782,61.2782,61.2592,61.2592,16132.0
2019-12-03 14:25:00,64.33,64.36,64.31,64.36,31118.0,61.2592,61.2878,61.2402,61.2878,31118.0
2019-12-03 14:30:00,64.35,64.35,64.28,64.34,26700.0,61.2782,61.2782,61.2116,61.2687,26700.0
2019-12-03 14:35:00,64.34,64.34,64.3,64.31,20748.0,61.2687,61.2687,61.2306,61.2402,20748.0
2019-12-03 14:40:00,64.31,64.39,64.31,64.36,34812.0,61.2402,61.3163,61.2402,61.2878,34812.0
2019-12-03 14:45:00,64.36,64.36,64.33,64.33,37878.0,61.2878,61.2878,61.2592,61.2592,37878.0
2019-12-03 14:50:00,64.34,64.34,64.3,64.32,20550.0,61.2687,61.2687,61.2306,61.2497,20550.0
2019-12-03 14:55:00,64.33,64.37,64.33,64.35,26426.0,61.2592,61.2973,61.2592,61.2782,26426.0
2019-12-03 15:00:00,64.36,64.38,64.3,64.31,22438.0,61.2878,61.3068,61.2306,61.2402,22438.0
2019-12-03 15:05:00,64.32,64.33,64.3,64.3,25184.0,61.2497,61.2592,61.2306,61.2306,25184.0
2019-12-03 15:10:00,64.3,64.41,64.29,64.41,28720.0,61.2306,61.3354,61.2211,61.3354,28720.0
2019-12-03 15:15:00,64.41,64.46,64.4,64.46,20306.0,61.3354,61.383,61.3259,61.383,20306.0
2019-12-03 15:20:00,64.47,64.63,64.47,64.61,28180.0,61.3925,61.5449,61.3925,61.5258,28180.0
2019-12-03 15:25:00,64.63,64.64,64.61,64.63,21386.0,61.5449,61.5544,61.5258,61.5449,21386.0
2019-12-03 15:30:00,64.64,64.66,64.6,64.61,36596.0,61.5544,61.5734,61.5163,61.5258,36596.0
2019-12-03 15:35:00,64.61,64.62,64.56,64.56,34050.0,61.5258,61.5354,61.4782,61.4782,34050.0
2019-12-03 15:40:00,64.56,64.56,64.51,64.52,39256.0,61.4782,61.4782,61.4306,61.4401,39256.0
2019-12-03 15:45:00,64.53,64.64,64.52,64.63,34836.0,61.4497,61.5544,61.4401,61.5449,34836.0
2019-12-03 15:50:00,64.64,64.68,64.61,64.68,37704.0,61.5544,61.5925,61.5258,61.5925,37704.0
2019-12-03 15:55:00,64.69,64.71,64.66,64.69,112522.0,61.602,61.6211,61.5734,61.602,112522.0
2019-12-04 09:30:00,65.62,65.63,65.44,65.5,118832.0,62.4876,62.4971,62.3162,62.3734,118832.0
2019-12-04 09:35:00,65.5,65.69,65.48,65.58,102726.0,62.3734,62.5543,62.3543,62.4495,102726.0
2019-12-04 09:40:00,65.61,65.63,65.53,65.56,8272.0,62.4781,62.4971,62.4019,62.4305,8272.0
2019-12-04 09:45:00,65.58,65.72,65.54,65.72,30086.0,62.4495,62.5828,62.4114,62.5828,30086.0
2019-12-04 09:50:00,65.7,65.81,65.7,65.81,47052.0,62.5638,62.6686,62.5638,62.6686,47052.0
2019-12-04 09:55:00,65.79,65.8,65.73,65.76,43026.0,62.6495,62.659,62.5924,62.6209,43026.0
2019-12-04 10:00:00,65.75,65.8,65.7,65.76,24834.0,62.6114,62.659,62.5638,62.6209,24834.0
2019-12-04 10:05:00,65.76,65.82,65.76,65.8,32352.0,62.6209,62.6781,62.6209,62.659,32352.0
2019-12-04 10:10:00,65.8,65.83,65.79,65.79,21522.0,62.659,62.6876,62.6495,62.6495,21522.0
2019-12-04 10:15:00,65.8,65.82,65.75,65.79,22934.0,62.659,62.6781,62.6114,62.6495,22934.0
2019-12-04 10:20:00,65.84,65.86,65.81,65.81,5072.0,62.6971,62.7162,62.6686,62.6686,5072.0
2019-12-04 10:25:00,65.82,65.82,65.73,65.73,6408.0,62.6781,62.6781,62.5924,62.5924,6408.0
2019-12-04 10:30:00,65.74,65.78,65.73,65.76,3800.0,62.6019,62.64,62.5924,62.6209,3800.0
2019-12-04 10:35:00,65.77,65.78,65.72,65.73,5396.0,62.6305,62.64,62.5828,62.5924,5396.0
2019-12-04 10:40:00,65.73,65.73,65.7,65.71,1400.0,62.5924,62.5924,62.5638,62.5733,1400.0
2019-12-04 10:45:00,65.71,65.74,65.7,65.73,5096.0,62.5733,62.6019,62.5638,62.5924,5096.0
2019-12-04 10:50:00,65.73,65.76,65.72,65.74,4600.0,62.5924,62.6209,62.5828,62.6019,4600.0
2019-12-04 10:55:00,65.75,65.75,65.7,65.74,10330.0,62.6114,62.6114,62.5638,62.6019,10330.0
2019-12-04 11:00:00,65.74,65.77,65.73,65.76,8768.0,62.6019,62.6305,62.5924,62.6209,8768.0
2019-12-04 11:05:00,65.77,65.77,65.63,65.63,11248.0,62.6305,62.6305,62.4971,62.4971,11248.0
2019-12-04 11:10:00,65.62,65.62,65.53,65.55,59548.0,62.4876,62.4876,62.4019,62.421,59548.0
2019-12-04 11:15:00,65.57,65.58,65.54,65.54,22878.0,62.44,62.4495,62.4114,62.4114,22878.0
2019-12-04 11:20:00,65.56,65.61,65.56,65.6,15200.0,62.4305,62.4781,62.4305,62.4686,15200.0
2019-12-04 11:25:00,65.58,65.61,65.54,65.6,15002.0,62.4495,62.4781,62.4114,62.4686,15002.0
2019-12-04 11:30:00,65.6,65.65,65.6,65.64,8890.0,62.4686,62.5162,62.4686,62.5067,8890.0
2019-12-04 11:35:00,65.65,65.69,65.65,65.67,4870.0,62.5162,62.5543,62.5162,62.5352,4870.0
2019-12-04 11:40:00,65.67,65.7,65.67,65.67,7400.0,62.5352,62.5638,62.5352,62.5352,7400.0
2019-12-04 11:45:00,65.67,65.67,65.6,65.6,5600.0,62.5352,62.5352,62.4686,62.4686,5600.0
2019-12-04 11:50:00,65.6,65.61,65.56,65.56,14600.0,62.4686,62.4781,62.4305,62.4305,14600.0
2019-12-04 11:55:00,65.56,65.56,65.49,65.5,13208.0,62.4305,62.4305,62.3638,62.3734,13208.0
2019-12-04 12:00:00,65.5,65.55,65.5,65.55,13954.0,62.3734,62.421,62.3734,62.421,13954.0
2019-12-04 12:05:00,65.54,65.54,65.49,65.49,12970.0,62.4114,62.4114,62.3638,62.3638,12970.0
2019-12-04 12:10:00,65.48,65.53,65.47,65.53,11474.0,62.3543,62.4019,62.3448,62.4019,11474.0
2019-12-04 12:15:00,65.53,65.53,65.48,65.51,16666.0,62.4019,62.4019,62.3543,62.3829,16666.0
2019-12-04 12:20:00,65.5,65.52,65.47,65.47,6000.0,62.3734,62.3924,62.3448,62.3448,6000.0
2019-12-04 12:25:00,65.47,65.5,65.46,65.49,14796.0,62.3448,62.3734,62.3353,62.3638,14796.0
2019-12-04 12:30:00,65.5,65.5,65.48,65.49,14032.0,62.3734,62.3734,62.3543,62.3638,14032.0
2019-12-04 12:35:00,65.51,65.52,65.47,65.49,12002.0,62.3829,62.3924,62.3448,62.3638,12002.0
2019-12-04 12:40:00,65.49,65.5,65.48,65.48,4320.0,62.3638,62.3734,62.3543,62.3543,4320.0
2019-12-04 12:45:00,65.49,65.56,65.49,65.56,6024.0,62.3638,62.4305,62.3638,62.4305,6024.0
2019-12-04 12:50:00,65.56,65.6,65.56,65.59,12934.0,62.4305,62.4686,62.4305,62.4591,12934.0
2019-12-04 12:55:00,65.6,65.61,65.59,65.6,6096.0,62.4686,62.4781,62.4591,62.4686,6096.0
2019-12-04 13:00:00,65.61,65.61,65.58,65.58,7220.0,62.4781,62.4781,62.4495,62.4495,7220.0
2019-12-04 13:05:00,65.58,65.61,65.56,65.6,15238.0,62.4495,62.4781,62.4305,62.4686,15238.0
2019-12-04 13:10:00,65.6,65.6,65.53,65.53,3048.0,62.4686,62.4686,62.4019,62.4019,3048.0
2019-12-04 13:15:00,65.53,65.53,65.49,65.5,4024.0,62.4019,62.4019,62.3638,62.3734,4024.0
2019-12-04 13:20:00,65.5,65.5,65.46,65.5,8022.0,62.3734,62.3734,62.3353,62.3734,8022.0
2019-12-04 13:25:00,65.5,65.53,65.5,65.53,27266.0,62.3734,62.4019,62.3734,62.4019,27266.0
2019-12-04 13:30:00,65.52,65.53,65.5,65.51,14432.0,62.3924,62.4019,62.3734,62.3829,14432.0
2019-12-04 13:35:00,65.51,65.56,65.51,65.56,10282.0,62.3829,62.4305,62.3829,62.4305,10282.0
2019-12-04 13:40:00,65.55,65.57,65.54,65.57,4762.0,62.421,62.44,62.4114,62.44,4762.0
2019-12-04 13:45:00,65.58,65.58,65.54,65.54,7672.0,62.4495,62.4495,62.4114,62.4114,7672.0
2019-12-04 13:50:00,65.55,65.57,65.53,65.55,4520.0,62.421,62.44,62.4019,62.421,4520.0
2019-12-04 13:55:00,65.55,65.56,65.54,65.56,11060.0,62.421,62.4305,62.4114,62.4305,11060.0
2019-12-04 14:00:00,65.58,65.59,65.57,65.58,6040.0,62.4495,62.4591,62.44,62.4495,6040.0
2019-12-04 14:05:00,65.58,65.61,65.58,65.6,7626.0,62.4495,62.4781,62.4495,62.4686,7626.0
2019-12-04 14:10:00,65.6,65.63,65.6,65.63,2800.0,62.4686,62.4971,62.4686,62.4971,2800.0
2019-12-04 14:15:00,65.62,65.62,65.58,65.61,5000.0,62.4876,62.4876,62.4495,62.4781,5000.0
2019-12-04 14:20:00,65.61,65.64,65.61,65.64,5890.0,62.4781,62.5067,62.4781,62.5067,5890.0
2019-12-04 14:25:00,65.65,65.71,65.63,65.71,25408.0,62.5162,62.5733,62.4971,62.5733,25408.0
2019-12-04 14:30:00,65.72,65.75,65.71,65.72,21174.0,62.5828,62.6114,62.5733,62.5828,21174.0
2019-12-04 14:35:00,65.73,65.75,65.72,65.73,7178.0,62.5924,62.6114,62.5828,62.5924,7178.0
2019-12-04 14:40:00,65.71,65.75,65.71,65.75,6800.0,62.5733,62.6114,62.5733,62.6114,6800.0
2019-12-04 14:45:00,65.75,65.77,65.73,65.73,13326.0,62.6114,62.6305,62.5924,62.5924,13326.0
2019-12-04 14:50:00,65.73,65.77,65.73,65.77,21042.0,62.5924,62.6305,62.5924,62.6305,21042.0
2019-12-04 14:55:00,65.77,65.78,65.75,65.75,9064.0,62.6305,62.64,62.6114,62.6114,9064.0
2019-12-04 15:00:00,65.75,65.75,65.73,65.74,6400.0,62.6114,62.6114,62.5924,62.6019,6400.0
2019-12-04 15:05:00,65.74,65.75,65.69,65.7,8400.0,62.6019,62.6114,62.5543,62.5638,8400.0
2019-12-04 15:10:00,65.7,65.7,65.67,65.69,15000.0,62.5638,62.5638,62.5352,62.5543,15000.0
2019-12-04 15:15:00,65.69,65.71,65.68,65.69,20452.0,62.5543,62.5733,62.5448,62.5543,20452.0
2019-12-04 15:20:00,65.69,65.72,65.69,65.72,20566.0,62.5543,62.5828,62.5543,62.5828,20566.0
2019-12-04 15:25:00,65.71,65.71,65.7,65.7,14584.0,62.5733,62.5733,62.5638,62.5638,14584.0
2019-12-04 15:30:00,65.7,65.7,65.63,65.67,59332.0,62.5638,62.5638,62.4971,62.5352,59332.0
2019-12-04 15:35:00,65.67,65.69,65.64,65.67,37412.0,62.5352,62.5543,62.5067,62.5352,37412.0
2019-12-04 15:40:00,65.67,65.69,65.64,65.69,43434.0,62.5352,62.5543,62.5067,62.5543,43434.0
2019-12-04 15:45:00,65.68,65.68,65.63,65.68,34590.0,62.5448,62.5448,62.4971,62.5448,34590.0
2019-12-04 15:50:00,65.69,65.72,65.62,65.63,47708.0,62.5543,62.5828,62.4876,62.4971,47708.0
2019-12-04 15:55:00,65.63,65.65,65.61,65.61,140730.0,62.4971,62.5162,62.4781,62.4781,140730.0
2019-12-05 09:30:00,65.93,65.93,65.79,65.83,23120.0,62.7828,62.7828,62.6495,62.6876,23120.0
2019-12-05 09:35:00,65.96,66.05,65.95,66.05,13000.0,62.8114,62.8971,62.8019,62.8971,13000.0
2019-12-05 09:40:00,66.03,66.17,66.02,66.11,17448.0,62.8781,63.0114,62.8685,62.9542,17448.0
2019-12-05 09:45:00,66.14,66.2,66.14,66.19,17402.0,62.9828,63.0399,62.9828,63.0304,17402.0
2019-12-05 09:50:00,66.16,66.17,66.11,66.13,5600.0,63.0018,63.0114,62.9542,62.9733,5600.0
2019-12-05 09:55:00,66.13,66.17,66.05,66.08,17478.0,62.9733,63.0114,62.8971,62.9257,17478.0
2019-12-05 10:00:00,66.05,66.05,66.01,66.04,46000.0,62.8971,62.8971,62.859,62.8876,46000.0
2019-12-05 10:05:00,66.04,66.04,65.79,65.8,37490.0,62.8876,62.8876,62.6495,62.659,37490.0
2019-12-05 10:10:00,65.81,65.86,65.78,65.79,41442.0,62.6686,62.7162,62.64,62.6495,41442.0
2019-12-05 10:15:00,65.79,65.94,65.76,65.92,35296.0,62.6495,62.7923,62.6209,62.7733,35296.0
2019-12-05 10:20:00,65.91,65.92,65.88,65.9,21460.0,62.7638,62.7733,62.7352,62.7543,21460.0
2019-12-05 10:25:00,65.92,65.92,65.83,65.89,17308.0,62.7733,62.7733,62.6876,62.7447,17308.0
2019-12-05 10:30:00,65.92,65.99,65.91,65.98,17518.0,62.7733,62.84,62.7638,62.8304,17518.0
2019-12-05 10:35:00,65.95,65.96,65.88,65.88,13928.0,62.8019,62.8114,62.7352,62.7352,13928.0
2019-12-05 10:40:00,65.88,65.93,65.85,65.86,5044.0,62.7352,62.7828,62.7066,62.7162,5044.0
2019-12-05 10:45:00,65.89,65.9,65.83,65.86,6672.0,62.7447,62.7543,62.6876,62.7162,6672.0
2019-12-05 10:50:00,65.89,65.91,65.83,65.89,13848.0,62.7447,62.7638,62.6876,62.7447,13848.0
2019-12-05 10:55:00,65.89,65.9,65.84,65.88,12632.0,62.7447,62.7543,62.6971,62.7352,12632.0
2019-12-05 11:00:00,65.86,65.9,65.78,65.8,10498.0,62.7162,62.7543,62.64,62.659,10498.0
2019-12-05 11:05:00,65.82,65.89,65.8,65.87,10976.0,62.6781,62.7447,62.659,62.7257,10976.0
2019-12-05 11:10:00,65.86,65.9,65.83,65.9,4754.0,62.7162,62.7543,62.6876,62.7543,4754.0
2019-12-05 11:15:00,65.89,65.94,65.89,65.9,8496.0,62.7447,62.7923,62.7447,62.7543,8496.0
2019-12-05 11:20:00,65.89,65.89,65.82,65.82,6792.0,62.7447,62.7447,62.6781,62.6781,6792.0
2019-12-05 11:25:00,65.8,65.87,65.79,65.87,1800.0,62.659,62.7257,62.6495,62.7257,1800.0
2019-12-05 11:30:00,65.88,65.88,65.83,65.85,16606.0,62.7352,62.7352,62.6876,62.7066,16606.0
2019-12-05 11:35:00,65.82,65.82,65.75,65.77,7502.0,62.6781,62.6781,62.6114,62.6305,7502.0
2019-12-05 11:40:00,65.82,65.82,65.78,65.81,15780.0,62.6781,62.6781,62.64,62.6686,15780.0
2019-12-05 11:45:00,65.81,65.85,65.8,65.85,2908.0,62.6686,62.7066,62.659,62.7066,2908.0
2019-12-05 11:50:00,65.87,65.87,65.85,65.86,1774.0,62.7257,62.7257,62.7066,62.7162,1774.0
2019-12-05 11:55:00,65.88,65.88,65.83,65.83,11288.0,62.7352,62.7352,62.6876,62.6876,11288.0
2019-12-05 12:00:00,65.83,65.85,65.8,65.8,6524.0,62.6876,62.7066,62.659,62.659,6524.0
2019-12-05 12:05:00,65.8,65.8,65.79,65.79,7000.0,62.659,62.659,62.6495,62.6495,7000.0
2019-12-05 12:10:00,65.79,65.81,65.78,65.79,8190.0,62.6495,62.6686,62.64,62.6495,8190.0
2019-12-05 12:15:00,65.8,65.8,65.79,65.8,4222.0,62.659,62.659,62.6495,62.659,4222.0
2019-12-05 12:20:00,65.79,65.79,65.77,65.78,7232.0,62.6495,62.6495,62.6305,62.64,7232.0
2019-12-05 12:25:00,65.76,65.8,65.76,65.8,13252.0,62.6209,62.659,62.6209,62.659,13252.0
2019-12-05 12:30:00,65.8,65.8,65.76,65.77,15104.0,62.659,62.659,62.6209,62.6305,15104.0
2019-12-05 12:35:00,65.77,65.79,65.76,65.79,13054.0,62.6305,62.6495,62.6209,62.6495,13054.0
2019-12-05 12:40:00,65.8,65.8,65.77,65.77,4904.0,62.659,62.659,62.6305,62.6305,4904.0
2019-12-05 12:45:00,65.76,65.79,65.74,65.74,4258.0,62.6209,62.6495,62.6019,62.6019,4258.0
2019-12-05 12:50:00,65.76,65.78,65.76,65.78,1248.0,62.6209,62.64,62.6209,62.64,1248.0
2019-12-05 12:55:00,65.8,65.8,65.8,65.8,5558.0,62.659,62.659,62.659,62.659,5558.0
2019-12-05 13:00:00,65.77,65.82,65.77,65.8,10206.0,62.6305,62.6781,62.6305,62.659,10206.0
2019-12-05 13:05:00,65.8,65.83,65.8,65.82,9180.0,62.659,62.6876,62.659,62.6781,9180.0
2019-12-05 13:10:00,65.83,65.89,65.83,65.88,8662.0,62.6876,62.7447,62.6876,62.7352,8662.0
2019-12-05 13:15:00,65.88,65.89,65.86,65.88,16168.0,62.7352,62.7447,62.7162,62.7352,16168.0
2019-12-05 13:20:00,65.86,65.88,65.86,65.86,6844.0,62.7162,62.7352,62.7162,62.7162,6844.0
2019-12-05 13:25:00,65.85,65.88,65.85,65.86,6248.0,62.7066,62.7352,62.7066,62.7162,6248.0
2019-12-05 13:30:00,65.86,65.9,65.83,65.83,32456.0,62.7162,62.7543,62.6876,62.6876,32456.0
2019-12-05 13:35:00,65.83,65.9,65.83,65.89,12648.0,62.6876,62.7543,62.6876,62.7447,12648.0
2019-12-05 13:40:00,65.91,65.94,65.89,65.94,9800.0,62.7638,62.7923,62.7447,62.7923,9800.0
2019-12-05 13:45:00,65.95,65.97,65.95,65.95,8472.0,62.8019,62.8209,62.8019,62.8019,8472.0
2019-12-05 13:50:00,65.95,65.96,65.92,65.95,13824.0,62.8019,62.8114,62.7733,62.8019,13824.0
2019-12-05 13:55:00,65.95,65.96,65.94,65.94,9422.0,62.8019,62.8114,62.7923,62.7923,9422.0
2019-12-05 14:00:00,65.92,65.92,65.91,65.91,9712.0,62.7733,62.7733,62.7638,62.7638,9712.0
2019-12-05 14:05:00,65.91,65.93,65.89,65.93,15114.0,62.7638,62.7828,62.7447,62.7828,15114.0
2019-12-05 14:10:00,65.94,65.98,65.94,65.98,3260.0,62.7923,62.8304,62.7923,62.8304,3260.0
2019-12-05 14:15:00,65.97,65.99,65.95,65.99,10600.0,62.8209,62.84,62.8019,62.84,10600.0
2019-12-05 14:20:00,65.99,66.0,65.99,65.99,2872.0,62.84,62.8495,62.84,62.84,2872.0
2019-12-05 14:25:00,66.0,66.03,65.99,66.01,12884.0,62.8495,62.8781,62.84,62.859,12884.0
2019-12-05 14:30:00,66.01,66.06,66.01,66.03,10574.0,62.859,62.9066,62.859,62.8781,10574.0
2019-12-05 14:35:00,66.04,66.05,66.03,66.05,1270.0,62.8876,62.8971,62.8781,62.8971,1270.0
2019-12-05 14:40:00,66.06,66.07,66.03,66.03,12682.0,62.9066,62.9161,62.8781,62.8781,12682.0
2019-12-05 14:45:00,66.05,66.05,66.01,66.02,4344.0,62.8971,62.8971,62.859,62.8685,4344.0
2019-12-05 14:50:00,66.02,66.04,66.02,66.04,2200.0,62.8685,62.8876,62.8685,62.8876,2200.0
2019-12-05 14:55:00,66.03,66.04,65.78,65.91,114836.0,62.8781,62.8876,62.64,62.7638,114836.0
2019-12-05 15:00:00,65.91,65.97,65.9,65.97,26650.0,62.7638,62.8209,62.7543,62.8209,26650.0
2019-12-05 15:05:00,65.96,65.98,65.93,65.94,6504.0,62.8114,62.8304,62.7828,62.7923,6504.0
2019-12-05 15:10:00,65.95,66.0,65.95,65.97,11236.0,62.8019,62.8495,62.8019,62.8209,11236.0
2019-12-05 15:15:00,65.98,65.98,65.95,65.97,5590.0,62.8304,62.8304,62.8019,62.8209,5590.0
2019-12-05 15:20:00,65.98,65.98,65.94,65.95,17396.0,62.8304,62.8304,62.7923,62.8019,17396.0
2019-12-05 15:25:00,65.96,65.97,65.92,65.96,6800.0,62.8114,62.8209,62.7733,62.8114,6800.0
2019-12-05 15:30:00,65.96,66.01,65.96,66.0,14872.0,62.8114,62.859,62.8114,62.8495,14872.0
2019-12-05 15:35:00,65.99,65.99,65.98,65.99,3384.0,62.84,62.84,62.8304,62.84,3384.0
2019-12-05 15:40:00,66.0,66.02,66.0,66.02,18954.0,62.8495,62.8685,62.8495,62.8685,18954.0
2019-12-05 15:45:00,66.03,66.04,65.98,65.98,15676.0,62.8781,62.8876,62.8304,62.8304,15676.0
2019-12-05 15:50:00,65.98,66.01,65.96,65.97,8796.0,62.8304,62.859,62.8114,62.8209,8796.0
2019-12-05 15:55:00,65.96,65.98,65.94,65.96,38186.0,62.8114,62.8304,62.7923,62.8114,38186.0
2019-12-06 09:30:00,66.75,66.9,66.67,66.85,85732.0,63.5637,63.7065,63.4875,63.6589,85732.0
2019-12-06 09:35:00,66.9,66.97,66.83,66.95,40892.0,63.7065,63.7732,63.6399,63.7541,40892.0
2019-12-06 09:40:00,66.96,67.08,66.96,67.06,37906.0,63.7637,63.8779,63.7637,63.8589,37906.0
2019-12-06 09:45:00,67.07,67.14,67.07,67.1,20012.0,63.8684,63.9351,63.8684,63.897,20012.0
2019-12-06 09:50:00,67.04,67.06,66.99,66.99,15778.0,63.8398,63.8589,63.7922,63.7922,15778.0
2019-12-06 09:55:00,66.98,67.08,66.98,67.08,16290.0,63.7827,63.8779,63.7827,63.8779,16290.0
2019-12-06 10:00:00,67.08,67.09,67.05,67.07,5472.0,63.8779,63.8875,63.8494,63.8684,5472.0
2019-12-06 10:05:00,67.06,67.06,66.98,66.99,6630.0,63.8589,63.8589,63.7827,63.7922,6630.0
2019-12-06 10:10:00,67.0,67.08,67.0,67.08,12632.0,63.8017,63.8779,63.8017,63.8779,12632.0
2019-12-06 10:15:00,67.08,67.08,66.93,66.97,59142.0,63.8779,63.8779,63.7351,63.7732,59142.0
2019-12-06 10:20:00,67.04,67.04,67.02,67.02,7280.0,63.8398,63.8398,63.8208,63.8208,7280.0
2019-12-06 10:25:00,67.0,67.01,66.95,66.95,3672.0,63.8017,63.8113,63.7541,63.7541,3672.0
2019-12-06 10:30:00,66.97,67.02,66.95,67.02,3850.0,63.7732,63.8208,63.7541,63.8208,3850.0
2019-12-06 10:35:00,67.02,67.02,66.97,67.01,11760.0,63.8208,63.8208,63.7732,63.8113,11760.0
2019-12-06 10:40:00,67.0,67.01,66.95,66.99,7754.0,63.8017,63.8113,63.7541,63.7922,7754.0
2019-12-06 10:45:00,66.98,67.0,66.97,66.97,5286.0,63.7827,63.8017,63.7732,63.7732,5286.0
2019-12-06 10:50:00,66.98,67.01,66.98,67.0,6190.0,63.7827,63.8113,63.7827,63.8017,6190.0
2019-12-06 10:55:00,67.01,67.02,66.99,67.0,7472.0,63.8113,63.8208,63.7922,63.8017,7472.0
2019-12-06 11:00:00,67.02,67.06,67.01,67.06,8720.0,63.8208,63.8589,63.8113,63.8589,8720.0
2019-12-06 11:05:00,67.06,67.06,67.0,67.0,10924.0,63.8589,63.8589,63.8017,63.8017,10924.0
2019-12-06 11:10:00,67.0,67.03,66.99,67.01,8516.0,63.8017,63.8303,63.7922,63.8113,8516.0
2019-12-06 11:15:00,67.01,67.01,66.98,67.0,15428.0,63.8113,63.8113,63.7827,63.8017,15428.0
2019-12-06 11:20:00,67.02,67.05,67.0,67.05,11376.0,63.8208,63.8494,63.8017,63.8494,11376.0
2019-12-06 11:25:00,67.05,67.08,67.05,67.06,14018.0,63.8494,63.8779,63.8494,63.8589,14018.0
2019-12-06 11:30:00,67.05,67.05,67.01,67.01,10086.0,63.8494,63.8494,63.8113,63.8113,10086.0
2019-12-06 11:35:00,67.01,67.05,67.01,67.02,17234.0,63.8113,63.8494,63.8113,63.8208,17234.0
2019-12-06 11:40:00,67.03,67.03,66.99,66.99,3500.0,63.8303,63.8303,63.7922,63.7922,3500.0
2019-12-06 11:45:00,66.98,67.0,66.95,66.96,5648.0,63.7827,63.8017,63.7541,63.7637,5648.0
2019-12-06 11:50:00,66.94,67.01,66.93,67.01,82584.0,63.7446,63.8113,63.7351,63.8113,82584.0
2019-12-06 11:55:00,67.01,67.04,67.0,67.04,6844.0,63.8113,63.8398,63.8017,63.8398,6844.0
2019-12-06 12:00:00,67.03,67.04,67.01,67.02,20420.0,63.8303,63.8398,63.8113,63.8208,20420.0
2019-12-06 12:05:00,67.03,67.03,67.02,67.03,7328.0,63.8303,63.8303,63.8208,63.8303,7328.0
2019-12-06 12:10:00,67.02,67.03,67.01,67.03,7508.0,63.8208,63.8303,63.8113,63.8303,7508.0
2019-12-06 12:15:00,67.04,67.04,67.02,67.03,7730.0,63.8398,63.8398,63.8208,63.8303,7730.0
2019-12-06 12:20:00,67.03,67.03,66.99,67.02,13312.0,63.8303,63.8303,63.7922,63.8208,13312.0
2019-12-06 12:25:00,67.02,67.03,67.01,67.01,8312.0,63.8208,63.8303,63.8113,63.8113,8312.0
2019-12-06 12:30:00,67.0,67.0,66.96,66.97,7496.0,63.8017,63.8017,63.7637,63.7732,7496.0
2019-12-06 12:35:00,66.98,66.99,66.96,66.99,6306.0,63.7827,63.7922,63.7637,63.7922,6306.0
2019-12-06 12:40:00,66.99,67.0,66.99,67.0,2886.0,63.7922,63.8017,63.7922,63.8017,2886.0
2019-12-06 12:45:00,66.99,67.02,66.99,67.02,6764.0,63.7922,63.8208,63.7922,63.8208,6764.0
2019-12-06 12:50:00,67.02,67.02,66.96,66.97,16402.0,63.8208,63.8208,63.7637,63.7732,16402.0
2019-12-06 12:55:00,66.98,66.99,66.97,66.99,4454.0,63.7827,63.7922,63.7732,63.7922,4454.0
2019-12-06 13:00:00,67.0,67.0,66.99,66.99,1000.0,63.8017,63.8017,63.7922,63.7922,1000.0
2019-12-06 13:05:00,66.99,66.99,66.93,66.93,5200.0,63.7922,63.7922,63.7351,63.7351,5200.0
2019-12-06 13:10:00,66.94,66.98,66.94,66.97,1800.0,63.7446,63.7827,63.7446,63.7732,1800.0
2019-12-06 13:15:00,66.98,67.0,66.98,66.99,7114.0,63.7827,63.8017,63.7827,63.7922,7114.0
2019-12-06 13:20:00,66.98,66.98,66.92,66.95,8800.0,63.7827,63.7827,63.7256,63.7541,8800.0
2019-12-06 13:25:00,66.95,66.99,66.95,66.99,3264.0,63.7541,63.7922,63.7541,63.7922,3264.0
2019-12-06 13:30:00,66.99,67.0,66.97,66.99,1200.0,63.7922,63.8017,63.7732,63.7922,1200.0
2019-12-06 13:35:00,66.99,67.01,66.99,67.01,2624.0,63.7922,63.8113,63.7922,63.8113,2624.0
2019-12-06 13:40:00,67.01,67.02,67.01,67.02,2624.0,63.8113,63.8208,63.8113,63.8208,2624.0
2019-12-06 13:45:00,67.01,67.02,66.99,66.99,6824.0,63.8113,63.8208,63.7922,63.7922,6824.0
2019-12-06 13:50:00,66.99,67.02,66.98,67.02,6416.0,63.7922,63.8208,63.7827,63.8208,6416.0
2019-12-06 13:55:00,67.03,67.06,67.03,67.05,8712.0,63.8303,63.8589,63.8303,63.8494,8712.0
2019-12-06 14:00:00,67.05,67.07,67.05,67.07,3000.0,63.8494,63.8684,63.8494,63.8684,3000.0
2019-12-06 14:05:00,67.07,67.08,67.05,67.08,12338.0,63.8684,63.8779,63.8494,63.8779,12338.0
2019-12-06 14:10:00,67.08,67.08,67.06,67.06,6296.0,63.8779,63.8779,63.8589,63.8589,6296.0
2019-12-06 14:15:00,67.07,67.07,67.05,67.07,6664.0,63.8684,63.8684,63.8494,63.8684,6664.0
2019-12-06 14:20:00,67.06,67.11,67.06,67.11,12126.0,63.8589,63.9065,63.8589,63.9065,12126.0
2019-12-06 14:25:00,67.11,67.11,67.09,67.1,6482.0,63.9065,63.9065,63.8875,63.897,6482.0
2019-12-06 14:30:00,67.1,67.1,67.06,67.07,5200.0,63.897,63.897,63.8589,63.8684,5200.0
2019-12-06 14:35:00,67.06,67.07,67.03,67.07,5050.0,63.8589,63.8684,63.8303,63.8684,5050.0
2019-12-06 14:40:00,67.07,67.07,67.03,67.04,10294.0,63.8684,63.8684,63.8303,63.8398,10294.0
2019-12-06 14:45:00,67.06,67.06,67.06,67.06,2224.0,63.8589,63.8589,63.8589,63.8589,2224.0
2019-12-06 14:50:00,67.06,67.08,67.05,67.08,6766.0,63.8589,63.8779,63.8494,63.8779,6766.0
2019-12-06 14:55:00,67.07,67.07,67.07,67.07,3624.0,63.8684,63.8684,63.8684,63.8684,3624.0
2019-12-06 15:00:00,67.07,67.08,67.06,67.08,3800.0,63.8684,63.8779,63.8589,63.8779,3800.0
2019-12-06 15:05:00,67.08,67.08,67.06,67.08,10206.0,63.8779,63.8779,63.8589,63.8779,10206.0
2019-12-06 15:10:00,67.08,67.08,67.07,67.08,5730.0,63.8779,63.8779,63.8684,63.8779,5730.0
2019-12-06 15:15:00,67.08,67.1,67.08,67.1,5610.0,63.8779,63.897,63.8779,63.897,5610.0
2019-12-06 15:20:00,67.1,67.1,67.07,67.08,22030.0,63.897,63.897,63.8684,63.8779,22030.0
2019-12-06 15:25:00,67.08,67.1,67.07,67.08,12440.0,63.8779,63.897,63.8684,63.8779,12440.0
2019-12-06 15:30:00,67.08,67.11,67.07,67.1,38296.0,63.8779,63.9065,63.8684,63.897,38296.0
2019-12-06 15:35:00,67.1,67.13,67.09,67.13,30466.0,63.897,63.9255,63.8875,63.9255,30466.0
2019-12-06 15:40:00,67.13,67.14,67.1,67.11,58782.0,63.9255,63.9351,63.897,63.9065,58782.0
2019-12-06 15:45:00,67.11,67.11,67.06,67.06,13324.0,63.9065,63.9065,63.8589,63.8589,13324.0
2019-12-06 15:50:00,67.06,67.07,66.97,66.98,57030.0,63.8589,63.8684,63.7732,63.7827,57030.0
2019-12-06 15:55:00,66.97,67.01,66.97,67.0,60154.0,63.7732,63.8113,63.7732,63.8017,60154.0
2019-12-09 09:30:00,66.97,67.16,66.97,66.99,23316.0,63.7732,63.9541,63.7732,63.7922,23316.0
2019-12-09 09:35:00,67.08,67.2,67.08,67.16,15108.0,63.8779,63.9922,63.8779,63.9541,15108.0
2019-12-09 09:40:00,67.16,67.16,67.08,67.08,14302.0,63.9541,63.9541,63.8779,63.8779,14302.0
2019-12-09 09:45:00,67.11,67.17,67.08,67.11,10626.0,63.9065,63.9636,63.8779,63.9065,10626.0
2019-12-09 09:50:00,67.11,67.16,67.08,67.13,12034.0,63.9065,63.9541,63.8779,63.9255,12034.0
2019-12-09 09:55:00,67.14,67.14,67.07,67.1,7000.0,63.9351,63.9351,63.8684,63.897,7000.0
2019-12-09 10:00:00,67.1,67.14,67.07,67.08,14604.0,63.897,63.9351,63.8684,63.8779,14604.0
2019-12-09 10:05:00,67.08,67.08,67.02,67.03,5200.0,63.8779,63.8779,63.8208,63.8303,5200.0
2019-12-09 10:10:00,67.04,67.07,67.01,67.05,1600.0,63.8398,63.8684,63.8113,63.8494,1600.0
2019-12-09 10:15:00,67.07,67.07,66.99,67.01,6600.0,63.8684,63.8684,63.7922,63.8113,6600.0
2019-12-09 10:20:00,67.01,67.02,66.99,67.02,3876.0,63.8113,63.8208,63.7922,63.8208,3876.0
2019-12-09 10:25:00,66.99,67.01,66.99,66.99,2424.0,63.7922,63.8113,63.7922,63.7922,2424.0
2019-12-09 10:30:00,66.99,66.99,66.94,66.97,6400.0,63.7922,63.7922,63.7446,63.7732,6400.0
2019-12-09 10:35:00,66.98,67.01,66.98,67.0,5800.0,63.7827,63.8113,63.7827,63.8017,5800.0
2019-12-09 10:40:00,67.01,67.01,66.92,66.94,23556.0,63.8113,63.8113,63.7256,63.7446,23556.0
2019-12-09 10:45:00,66.94,66.97,66.92,66.97,4200.0,63.7446,63.7732,63.7256,63.7732,4200.0
2019-12-09 10:50:00,66.95,66.97,66.94,66.97,3200.0,63.7541,63.7732,63.7446,63.7732,3200.0
2019-12-09 10:55:00,66.96,67.0,66.95,66.99,10104.0,63.7637,63.8017,63.7541,63.7922,10104.0
2019-12-09 11:00:00,66.96,66.97,66.86,66.88,5624.0,63.7637,63.7732,63.6684,63.6875,5624.0
2019-12-09 11:05:00,66.89,66.91,66.86,66.91,5876.0,63.697,63.716,63.6684,63.716,5876.0
2019-12-09 11:10:00,66.91,66.91,66.81,66.83,18426.0,63.716,63.716,63.6208,63.6399,18426.0
2019-12-09 11:15:00,66.83,66.83,66.8,66.82,6020.0,63.6399,63.6399,63.6113,63.6303,6020.0
2019-12-09 11:20:00,66.82,66.82,66.8,66.82,2800.0,63.6303,63.6303,63.6113,63.6303,2800.0
2019-12-09 11:25:00,66.83,66.83,66.81,66.83,10168.0,63.6399,63.6399,63.6208,63.6399,10168.0
2019-12-09 11:30:00,66.84,66.85,66.82,66.83,6946.0,63.6494,63.6589,63.6303,63.6399,6946.0
2019-12-09 11:35:00,66.81,66.81,66.79,66.8,5000.0,63.6208,63.6208,63.6018,63.6113,5000.0
2019-12-09 11:40:00,66.8,66.81,66.74,66.74,3400.0,63.6113,63.6208,63.5542,63.5542,3400.0
2019-12-09 11:45:00,66.74,66.76,66.72,66.76,9408.0,63.5542,63.5732,63.5351,63.5732,9408.0
2019-12-09 11:50:00,66.76,66.77,66.75,66.75,4224.0,63.5732,63.5827,63.5637,63.5637,4224.0
2019-12-09 11:55:00,66.76,66.79,66.73,66.79,7200.0,63.5732,63.6018,63.5446,63.6018,7200.0
2019-12-09 12:00:00,66.8,66.84,66.8,66.83,17346.0,63.6113,63.6494,63.6113,63.6399,17346.0
2019-12-09 12:05:00,66.84,66.84,66.82,66.83,9624.0,63.6494,63.6494,63.6303,63.6399,9624.0
2019-12-09 12:10:00,66.83,66.86,66.82,66.86,6000.0,63.6399,63.6684,63.6303,63.6684,6000.0
2019-12-09 12:15:00,66.86,66.86,66.83,66.85,14000.0,63.6684,63.6684,63.6399,63.6589,14000.0
2019-12-09 12:20:00,66.83,66.83,66.78,66.78,5492.0,63.6399,63.6399,63.5922,63.5922,5492.0
2019-12-09 12:25:00,66.8,66.8,66.79,66.79,1600.0,63.6113,63.6113,63.6018,63.6018,1600.0
2019-12-09 12:30:00,66.79,66.81,66.79,66.81,3800.0,63.6018,63.6208,63.6018,63.6208,3800.0
2019-12-09 12:35:00,66.81,66.83,66.8,66.82,10800.0,63.6208,63.6399,63.6113,63.6303,10800.0
2019-12-09 12:40:00,66.82,66.83,66.8,66.83,8294.0,63.6303,63.6399,63.6113,63.6399,8294.0
2019-12-09 12:45:00,66.82,66.83,66.78,66.78,9200.0,63.6303,63.6399,63.5922,63.5922,9200.0
2019-12-09 12:50:00,66.78,66.81,66.78,66.79,6000.0,63.5922,63.6208,63.5922,63.6018,6000.0
2019-12-09 12:55:00,66.8,66.86,66.8,66.86,5824.0,63.6113,63.6684,63.6113,63.6684,5824.0
2019-12-09 13:00:00,66.86,66.86,66.83,66.85,1420.0,63.6684,63.6684,63.6399,63.6589,1420.0
2019-12-09 13:05:00,66.84,66.85,66.84,66.85,1000.0,63.6494,63.6589,63.6494,63.6589,1000.0
2019-12-09 13:10:00,66.84,66.84,66.8,66.8,13818.0,63.6494,63.6494,63.6113,63.6113,13818.0
2019-12-09 13:15:00,66.79,66.81,66.78,66.81,5000.0,63.6018,63.6208,63.5922,63.6208,5000.0
2019-12-09 13:20:00,66.83,66.84,66.82,66.82,6972.0,63.6399,63.6494,63.6303,63.6303,6972.0
2019-12-09 13:25:00,66.81,66.81,66.77,66.8,18400.0,63.6208,63.6208,63.5827,63.6113,18400.0
2019-12-09 13:30:00,66.8,66.8,66.78,66.78,1598.0,63.6113,63.6113,63.5922,63.5922,1598.0
2019-12-09 13:35:00,66.79,66.82,66.79,66.82,3392.0,63.6018,63.6303,63.6018,63.6303,3392.0
2019-12-09 13:40:00,66.82,66.83,66.82,66.83,2194.0,63.6303,63.6399,63.6303,63.6399,2194.0
2019-12-09 13:45:00,66.82,66.83,66.82,66.83,1600.0,63.6303,63.6399,63.6303,63.6399,1600.0
2019-12-09 13:50:00,66.82,66.83,66.81,66.82,4386.0,63.6303,63.6399,63.6208,63.6303,4386.0
2019-12-09 13:55:00,66.82,66.82,66.79,66.8,1802.0,63.6303,63.6303,63.6018,63.6113,1802.0
2019-12-09 14:00:00,66.8,66.8,66.73,66.73,3400.0,63.6113,63.6113,63.5446,63.5446,3400.0
2019-12-09 14:05:00,66.75,66.75,66.68,66.73,16022.0,63.5637,63.5637,63.497,63.5446,16022.0
2019-12-09 14:10:00,66.71,66.72,66.69,66.7,27068.0,63.5256,63.5351,63.5065,63.5161,27068.0
2019-12-09 14:15:00,66.71,66.71,66.67,66.68,3198.0,63.5256,63.5256,63.4875,63.497,3198.0
2019-12-09 14:20:00,66.69,66.71,66.69,66.7,3800.0,63.5065,63.5256,63.5065,63.5161,3800.0
2019-12-09 14:25:00,66.71,66.74,66.71,66.72,7124.0,63.5256,63.5542,63.5256,63.5351,7124.0
2019-12-09 14:30:00,66.71,66.72,66.69,66.72,4400.0,63.5256,63.5351,63.5065,63.5351,4400.0
2019-12-09 14:35:00,66.72,66.74,66.72,66.74,2400.0,63.5351,63.5542,63.5351,63.5542,2400.0
2019-12-09 14:40:00,66.74,66.74,66.71,66.71,1000.0,63.5542,63.5542,63.5256,63.5256,1000.0
2019-12-09 14:45:00,66.71,66.72,66.7,66.7,79550.0,63.5256,63.5351,63.5161,63.5161,79550.0
2019-12-09 14:50:00,66.7,66.72,66.7,66.72,3000.0,63.5161,63.5351,63.5161,63.5351,3000.0
2019-12-09 14:55:00,66.73,66.74,66.69,66.7,13478.0,63.5446,63.5542,63.5065,63.5161,13478.0
2019-12-09 15:00:00,66.7,66.72,66.69,66.72,4788.0,63.5161,63.5351,63.5065,63.5351,4788.0
2019-12-09 15:05:00,66.71,66.72,66.71,66.71,5000.0,63.5256,63.5351,63.5256,63.5256,5000.0
2019-12-09 15:10:00,66.73,66.73,66.68,66.7,3600.0,63.5446,63.5446,63.497,63.5161,3600.0
2019-12-09 15:15:00,66.72,66.74,66.7,66.7,3800.0,63.5351,63.5542,63.5161,63.5161,3800.0
2019-12-09 15:20:00,66.7,66.72,66.69,66.72,2600.0,63.5161,63.5351,63.5065,63.5351,2600.0
2019-12-09 15:25:00,66.72,66.73,66.7,66.7,5254.0,63.5351,63.5446,63.5161,63.5161,5254.0
2019-12-09 15:30:00,66.69,66.7,66.66,66.67,7746.0,63.5065,63.5161,63.478,63.4875,7746.0
2019-12-09 15:35:00,66.67,66.67,66.62,66.64,19064.0,63.4875,63.4875,63.4399,63.4589,19064.0
2019-12-09 15:40:00,66.63,66.66,66.63,66.66,17020.0,63.4494,63.478,63.4494,63.478,17020.0
2019-12-09 15:45:00,66.66,66.66,66.62,66.63,16932.0,63.478,63.478,63.4399,63.4494,16932.0
2019-12-09 15:50:00,66.63,66.64,66.6,66.61,32880.0,63.4494,63.4589,63.4208,63.4304,32880.0
2019-12-09 15:55:00,66.61,66.61,66.54,66.55,84830.0,63.4304,63.4304,63.3637,63.3732,84830.0
2019-12-10 09:30:00,66.8,66.85,66.67,66.81,22372.0,63.6113,63.6589,63.4875,63.6208,22372.0
2019-12-10 09:35:00,66.8,66.87,66.67,66.7,68664.0,63.6113,63.678,63.4875,63.5161,68664.0
2019-12-10 09:40:00,66.68,66.8,66.63,66.74,12442.0,63.497,63.6113,63.4494,63.5542,12442.0
2019-12-10 09:45:00,66.78,66.82,66.75,66.77,30096.0,63.5922,63.6303,63.5637,63.5827,30096.0
2019-12-10 09:50:00,66.74,66.83,66.72,66.83,14774.0,63.5542,63.6399,63.5351,63.6399,14774.0
2019-12-10 09:55:00,66.85,66.85,66.78,66.82,8548.0,63.6589,63.6589,63.5922,63.6303,8548.0
2019-12-10 10:00:00,66.81,66.86,66.81,66.85,20318.0,63.6208,63.6684,63.6208,63.6589,20318.0
2019-12-10 10:05:00,66.84,66.92,66.83,66.92,17878.0,63.6494,63.7256,63.6399,63.7256,17878.0
2019-12-10 10:10:00,66.91,66.91,66.84,66.86,14206.0,63.716,63.716,63.6494,63.6684,14206.0
2019-12-10 10:15:00,66.85,66.97,66.85,66.97,23564.0,63.6589,63.7732,63.6589,63.7732,23564.0
2019-12-10 10:20:00,66.98,67.11,66.96,67.11,37760.0,63.7827,63.9065,63.7637,63.9065,37760.0
2019-12-10 10:25:00,67.08,67.16,67.08,67.15,25140.0,63.8779,63.9541,63.8779,63.9446,25140.0
2019-12-10 10:30:00,67.15,67.15,67.07,67.08,14800.0,63.9446,63.9446,63.8684,63.8779,14800.0
2019-12-10 10:35:00,67.08,67.1,67.05,67.1,12400.0,63.8779,63.897,63.8494,63.897,12400.0
2019-12-10 10:40:00,67.1,67.1,67.06,67.07,30800.0,63.897,63.897,63.8589,63.8684,30800.0
2019-12-10 10:45:00,67.07,67.08,67.05,67.05,14266.0,63.8684,63.8779,63.8494,63.8494,14266.0
2019-12-10 10:50:00,67.05,67.08,67.04,67.06,12982.0,63.8494,63.8779,63.8398,63.8589,12982.0
2019-12-10 10:55:00,67.08,67.14,67.07,67.14,17928.0,63.8779,63.9351,63.8684,63.9351,17928.0
2019-12-10 11:00:00,67.14,67.23,66.92,67.02,61808.0,63.9351,64.0208,63.7256,63.8208,61808.0
2019-12-10 11:05:00,67.01,67.15,67.01,67.13,11824.0,63.8113,63.9446,63.8113,63.9255,11824.0
2019-12-10 11:10:00,67.15,67.17,67.08,67.11,12564.0,63.9446,63.9636,63.8779,63.9065,12564.0
2019-12-10 11:15:00,67.14,67.16,67.06,67.08,17302.0,63.9351,63.9541,63.8589,63.8779,17302.0
2019-12-10 11:20:00,67.09,67.1,67.05,67.06,12962.0,63.8875,63.897,63.8494,63.8589,12962.0
2019-12-10 11:25:00,67.07,67.17,67.07,67.17,11714.0,63.8684,63.9636,63.8684,63.9636,11714.0
2019-12-10 11:30:00,67.19,67.2,67.16,67.16,4956.0,63.9827,63.9922,63.9541,63.9541,4956.0
2019-12-10 11:35:00,67.16,67.17,67.14,67.14,6696.0,63.9541,63.9636,63.9351,63.9351,6696.0
2019-12-10 11:40:00,67.13,67.16,67.13,67.14,7624.0,63.9255,63.9541,63.9255,63.9351,7624.0
2019-12-10 11:45:00,67.14,67.17,67.11,67.14,8072.0,63.9351,63.9636,63.9065,63.9351,8072.0
2019-12-10 11:50:00,67.15,67.17,67.14,67.16,20692.0,63.9446,63.9636,63.9351,63.9541,20692.0
2019-12-10 11:55:00,67.15,67.15,67.09,67.11,20786.0,63.9446,63.9446,63.8875,63.9065,20786.0
2019-12-10 12:00:00,67.11,67.11,67.05,67.08,9144.0,63.9065,63.9065,63.8494,63.8779,9144.0
2019-12-10 12:05:00,67.1,67.1,67.03,67.03,11802.0,63.897,63.897,63.8303,63.8303,11802.0
2019-12-10 12:10:00,67.03,67.04,67.02,67.02,12048.0,63.8303,63.8398,63.8208,63.8208,12048.0
2019-12-10 12:15:00,67.01,67.07,67.01,67.07,4400.0,63.8113,63.8684,63.8113,63.8684,4400.0
2019-12-10 12:20:00,67.08,67.08,67.03,67.03,14722.0,63.8779,63.8779,63.8303,63.8303,14722.0
2019-12-10 12:25:00,67.03,67.05,66.98,66.99,9200.0,63.8303,63.8494,63.7827,63.7922,9200.0
2019-12-10 12:30:00,66.98,67.02,66.98,67.02,8400.0,63.7827,63.8208,63.7827,63.8208,8400.0
2019-12-10 12:35:00,67.02,67.03,67.0,67.0,6472.0,63.8208,63.8303,63.8017,63.8017,6472.0
2019-12-10 12:40:00,66.99,67.01,66.97,66.97,3600.0,63.7922,63.8113,63.7732,63.7732,3600.0
2019-12-10 12:45:00,66.97,67.0,66.97,66.99,6000.0,63.7732,63.8017,63.7732,63.7922,6000.0
2019-12-10 12:50:00,67.0,67.01,66.99,67.01,5800.0,63.8017,63.8113,63.7922,63.8113,5800.0
2019-12-10 12:55:00,67.0,67.08,67.0,67.07,15200.0,63.8017,63.8779,63.8017,63.8684,15200.0
2019-12-10 13:00:00,67.08,67.11,67.08,67.1,16770.0,63.8779,63.9065,63.8779,63.897,16770.0
2019-12-10 13:05:00,67.09,67.11,67.08,67.08,14406.0,63.8875,63.9065,63.8779,63.8779,14406.0
2019-12-10 13:10:00,67.1,67.1,67.05,67.06,25498.0,63.897,63.897,63.8494,63.8589,25498.0
2019-12-10 13:15:00,67.06,67.08,67.06,67.07,4000.0,63.8589,63.8779,63.8589,63.8684,4000.0
2019-12-10 13:20:00,67.06,67.07,67.05,67.07,5000.0,63.8589,63.8684,63.8494,63.8684,5000.0
2019-12-10 13:25:00,67.06,67.06,67.04,67.04,3200.0,63.8589,63.8589,63.8398,63.8398,3200.0
2019-12-10 13:30:00,67.04,67.05,67.03,67.04,4824.0,63.8398,63.8494,63.8303,63.8398,4824.0
2019-12-10 13:35:00,67.05,67.06,67.02,67.03,6166.0,63.8494,63.8589,63.8208,63.8303,6166.0
2019-12-10 13:40:00,67.03,67.04,67.01,67.03,7306.0,63.8303,63.8398,63.8113,63.8303,7306.0
2019-12-10 13:45:00,67.03,67.04,67.02,67.02,3400.0,63.8303,63.8398,63.8208,63.8208,3400.0
2019-12-10 13:50:00,67.02,67.02,66.99,67.01,8800.0,63.8208,63.8208,63.7922,63.8113,8800.0
2019-12-10 13:55:00,67.0,67.01,66.98,66.99,6820.0,63.8017,63.8113,63.7827,63.7922,6820.0
2019-12-10 14:00:00,66.99,67.01,66.99,66.99,8200.0,63.7922,63.8113,63.7922,63.7922,8200.0
2019-12-10 14:05:00,66.99,67.03,66.99,67.02,8960.0,63.7922,63.8303,63.7922,63.8208,8960.0
2019-12-10 14:10:00,67.02,67.04,67.02,67.03,4696.0,63.8208,63.8398,63.8208,63.8303,4696.0
2019-12-10 14:15:00,67.02,67.02,67.0,67.01,11450.0,63.8208,63.8208,63.8017,63.8113,11450.0
2019-12-10 14:20:00,67.02,67.03,66.99,66.99,4600.0,63.8208,63.8303,63.7922,63.7922,4600.0
2019-12-10 14:25:00,66.99,66.99,66.95,66.95,6424.0,63.7922,63.7922,63.7541,63.7541,6424.0
2019-12-10 14:30:00,66.96,67.0,66.96,67.0,6980.0,63.7637,63.8017,63.7637,63.8017,6980.0
2019-12-10 14:35:00,67.0,67.0,66.96,66.96,14546.0,63.8017,63.8017,63.7637,63.7637,14546.0
2019-12-10 14:40:00,66.96,66.99,66.96,66.98,8004.0,63.7637,63.7922,63.7637,63.7827,8004.0
2019-12-10 14:45:00,66.98,66.99,66.96,66.98,11450.0,63.7827,63.7922,63.7637,63.7827,11450.0
2019-12-10 14:50:00,66.98,67.0,66.98,66.98,7450.0,63.7827,63.8017,63.7827,63.7827,7450.0
2019-12-10 14:55:00,66.97,66.99,66.97,66.97,4824.0,63.7732,63.7922,63.7732,63.7732,4824.0
2019-12-10 15:00:00,66.97,66.98,66.94,66.94,3826.0,63.7732,63.7827,63.7446,63.7446,3826.0
2019-12-10 15:05:00,66.94,66.94,66.9,66.9,10920.0,63.7446,63.7446,63.7065,63.7065,10920.0
2019-12-10 15:10:00,66.91,66.96,66.91,66.94,12800.0,63.716,63.7637,63.716,63.7446,12800.0
2019-12-10 15:15:00,66.94,66.94,66.87,66.89,19432.0,63.7446,63.7446,63.678,63.697,19432.0
2019-12-10 15:20:00,66.88,66.89,66.85,66.85,39656.0,63.6875,63.697,63.6589,63.6589,39656.0
2019-12-10 15:25:00,66.85,66.86,66.83,66.84,11100.0,63.6589,63.6684,63.6399,63.6494,11100.0
2019-12-10 15:30:00,66.85,66.85,66.67,66.67,17104.0,63.6589,63.6589,63.4875,63.4875,17104.0
2019-12-10 15:35:00,66.67,66.73,66.67,66.7,25018.0,63.4875,63.5446,63.4875,63.5161,25018.0
2019-12-10 15:40:00,66.71,66.74,66.71,66.72,8664.0,63.5256,63.5542,63.5256,63.5351,8664.0
2019-12-10 15:45:00,66.72,66.74,66.69,66.73,21014.0,63.5351,63.5542,63.5065,63.5446,21014.0
2019-12-10 15:50:00,66.73,66.73,66.65,66.7,33326.0,63.5446,63.5446,63.4685,63.5161,33326.0
2019-12-10 15:55:00,66.7,66.81,66.7,66.81,29686.0,63.5161,63.6208,63.5161,63.6208,29686.0
2019-12-11 09:30:00,67.04,67.24,67.04,67.24,2274.0,63.8398,64.0303,63.8398,64.0303,2274.0
2019-12-11 09:35:00,67.2,67.36,67.19,67.36,18760.0,63.9922,64.1446,63.9827,64.1446,18760.0
2019-12-11 09:40:00,67.32,67.52,67.32,67.52,12444.0,64.1065,64.2969,64.1065,64.2969,12444.0
2019-12-11 09:45:00,67.5,67.51,67.45,67.48,22268.0,64.2779,64.2874,64.2303,64.2588,22268.0
2019-12-11 09:50:00,67.49,67.52,67.48,67.49,5600.0,64.2684,64.2969,64.2588,64.2684,5600.0
2019-12-11 09:55:00,67.53,67.67,67.51,67.67,20028.0,64.3064,64.4398,64.2874,64.4398,20028.0
2019-12-11 10:00:00,67.69,67.85,67.69,67.83,11492.0,64.4588,64.6112,64.4588,64.5921,11492.0
2019-12-11 10:05:00,67.83,67.84,67.76,67.78,25554.0,64.5921,64.6017,64.5255,64.5445,25554.0
2019-12-11 10:10:00,67.78,67.81,67.78,67.81,1800.0,64.5445,64.5731,64.5445,64.5731,1800.0
2019-12-11 10:15:00,67.79,67.85,67.79,67.82,2118.0,64.554,64.6112,64.554,64.5826,2118.0
2019-12-11 10:20:00,67.84,67.92,67.84,67.9,66684.0,64.6017,64.6778,64.6017,64.6588,66684.0
2019-12-11 10:25:00,67.9,67.98,67.88,67.94,44332.0,64.6588,64.735,64.6397,64.6969,44332.0
2019-12-11 10:30:00,67.95,67.97,67.87,67.89,24776.0,64.7064,64.7254,64.6302,64.6493,24776.0
2019-12-11 10:35:00,67.9,67.95,67.88,67.94,8296.0,64.6588,64.7064,64.6397,64.6969,8296.0
2019-12-11 10:40:00,67.95,68.0,67.91,67.94,20396.0,64.7064,64.754,64.6683,64.6969,20396.0
2019-12-11 10:45:00,67.95,67.96,67.92,67.93,9868.0,64.7064,64.7159,64.6778,64.6874,9868.0
2019-12-11 10:50:00,67.92,67.95,67.86,67.86,13714.0,64.6778,64.7064,64.6207,64.6207,13714.0
2019-12-11 10:55:00,67.85,67.87,67.83,67.85,8182.0,64.6112,64.6302,64.5921,64.6112,8182.0
2019-12-11 11:00:00,67.83,67.83,67.74,67.78,9328.0,64.5921,64.5921,64.5064,64.5445,9328.0
2019-12-11 11:05:00,67.85,67.86,67.83,67.84,8848.0,64.6112,64.6207,64.5921,64.6017,8848.0
2019-12-11 11:10:00,67.86,67.9,67.85,67.89,4824.0,64.6207,64.6588,64.6112,64.6493,4824.0
2019-12-11 11:15:00,67.9,67.91,67.88,67.9,3048.0,64.6588,64.6683,64.6397,64.6588,3048.0
2019-12-11 11:20:00,67.92,67.98,67.92,67.96,41040.0,64.6778,64.735,64.6778,64.7159,41040.0
2019-12-11 11:25:00,67.97,67.98,67.94,67.97,23218.0,64.7254,64.735,64.6969,64.7254,23218.0
2019-12-11 11:30:00,67.98,67.99,67.97,67.98,22332.0,64.735,64.7445,64.7254,64.735,22332.0
2019-12-11 11:35:00,67.97,67.98,67.96,67.96,14262.0,64.7254,64.735,64.7159,64.7159,14262.0
2019-12-11 11:40:00,67.97,68.01,67.97,67.98,17160.0,64.7254,64.7635,64.7254,64.735,17160.0
2019-12-11 11:45:00,67.97,67.99,67.95,67.96,8340.0,64.7254,64.7445,64.7064,64.7159,8340.0
2019-12-11 11:50:00,67.96,67.98,67.96,67.98,1224.0,64.7159,64.735,64.7159,64.735,1224.0
2019-12-11 11:55:00,67.98,67.98,67.88,67.89,8872.0,64.735,64.735,64.6397,64.6493,8872.0
2019-12-11 12:00:00,67.89,67.92,67.89,67.92,4052.0,64.6493,64.6778,64.6493,64.6778,4052.0
2019-12-11 12:05:00,67.92,67.92,67.86,67.86,35512.0,64.6778,64.6778,64.6207,64.6207,35512.0
2019-12-11 12:10:00,67.89,67.89,67.85,67.86,8962.0,64.6493,64.6493,64.6112,64.6207,8962.0
2019-12-11 12:15:00,67.86,67.88,67.85,67.86,9448.0,64.6207,64.6397,64.6112,64.6207,9448.0
2019-12-11 12:20:00,67.86,67.89,67.85,67.88,13990.0,64.6207,64.6493,64.6112,64.6397,13990.0
2019-12-11 12:25:00,67.89,67.94,67.89,67.92,7520.0,64.6493,64.6969,64.6493,64.6778,7520.0
2019-12-11 12:30:00,67.92,67.92,67.88,67.91,5624.0,64.6778,64.6778,64.6397,64.6683,5624.0
2019-12-11 12:35:00,67.89,67.89,67.86,67.88,14856.0,64.6493,64.6493,64.6207,64.6397,14856.0
2019-12-11 12:40:00,67.85,67.86,67.82,67.83,7560.0,64.6112,64.6207,64.5826,64.5921,7560.0
2019-12-11 12:45:00,67.81,67.85,67.81,67.85,3448.0,64.5731,64.6112,64.5731,64.6112,3448.0
2019-12-11 12:50:00,67.85,67.89,67.83,67.85,7980.0,64.6112,64.6493,64.5921,64.6112,7980.0
2019-12-11 12:55:00,67.86,67.9,67.86,67.9,3000.0,64.6207,64.6588,64.6207,64.6588,3000.0
2019-12-11 13:00:00,67.9,67.9,67.86,67.86,6800.0,64.6588,64.6588,64.6207,64.6207,6800.0
2019-12-11 13:05:00,67.86,67.87,67.86,67.87,2610.0,64.6207,64.6302,64.6207,64.6302,2610.0
2019-12-11 13:10:00,67.88,67.89,67.88,67.88,2272.0,64.6397,64.6493,64.6397,64.6397,2272.0
2019-12-11 13:15:00,67.88,67.89,67.87,67.89,6718.0,64.6397,64.6493,64.6302,64.6493,6718.0
2019-12-11 13:20:00,67.89,67.93,67.89,67.91,4362.0,64.6493,64.6874,64.6493,64.6683,4362.0
2019-12-11 13:25:00,67.92,67.96,67.92,67.94,3872.0,64.6778,64.7159,64.6778,64.6969,3872.0
2019-12-11 13:30:00,67.95,67.95,67.93,67.94,3848.0,64.7064,64.7064,64.6874,64.6969,3848.0
2019-12-11 13:35:00,67.93,67.93,67.92,67.92,1800.0,64.6874,64.6874,64.6778,64.6778,1800.0
2019-12-11 13:40:00,67.92,67.94,67.92,67.92,3048.0,64.6778,64.6969,64.6778,64.6778,3048.0
2019-12-11 13:45:00,67.93,67.96,67.93,67.96,4232.0,64.6874,64.7159,64.6874,64.7159,4232.0
2019-12-11 13:50:00,67.96,67.99,67.96,67.98,1600.0,64.7159,64.7445,64.7159,64.735,1600.0
2019-12-11 13:55:00,67.98,68.0,67.97,68.0,5460.0,64.735,64.754,64.7254,64.754,5460.0
2019-12-11 14:00:00,67.98,68.08,67.97,68.08,5610.0,64.735,64.8302,64.7254,64.8302,5610.0
2019-12-11 14:05:00,68.09,68.14,68.08,68.1,11860.0,64.8397,64.8873,64.8302,64.8492,11860.0
2019-12-11 14:10:00,68.11,68.11,68.07,68.08,14306.0,64.8588,64.8588,64.8207,64.8302,14306.0
2019-12-11 14:15:00,68.09,68.14,68.09,68.1,7692.0,64.8397,64.8873,64.8397,64.8492,7692.0
2019-12-11 14:20:00,68.1,68.15,68.09,68.15,5216.0,64.8492,64.8969,64.8397,64.8969,5216.0
2019-12-11 14:25:00,68.15,68.15,68.11,68.14,7584.0,64.8969,64.8969,64.8588,64.8873,7584.0
2019-12-11 14:30:00,68.15,68.17,68.14,68.14,3798.0,64.8969,64.9159,64.8873,64.8873,3798.0
2019-12-11 14:35:00,68.15,68.23,68.14,68.2,6526.0,64.8969,64.973,64.8873,64.9445,6526.0
2019-12-11 14:40:00,68.21,68.25,68.16,68.23,19502.0,64.954,64.9921,64.9064,64.973,19502.0
2019-12-11 14:45:00,68.21,68.23,68.17,68.22,7198.0,64.954,64.973,64.9159,64.9635,7198.0
2019-12-11 14:50:00,68.2,68.24,68.19,68.24,14084.0,64.9445,64.9826,64.9349,64.9826,14084.0
2019-12-11 14:55:00,68.25,68.26,68.22,68.23,9200.0,64.9921,65.0016,64.9635,64.973,9200.0
2019-12-11 15:00:00,68.23,68.25,68.17,68.17,26374.0,64.973,64.9921,64.9159,64.9159,26374.0
2019-12-11 15:05:00,68.17,68.23,68.17,68.21,14270.0,64.9159,64.973,64.9159,64.954,14270.0
2019-12-11 15:10:00,68.2,68.2,68.15,68.17,7292.0,64.9445,64.9445,64.8969,64.9159,7292.0
2019-12-11 15:15:00,68.17,68.17,68.11,68.14,16214.0,64.9159,64.9159,64.8588,64.8873,16214.0
2019-12-11 15:20:00,68.14,68.21,68.14,68.21,6300.0,64.8873,64.954,64.8873,64.954,6300.0
2019-12-11 15:25:00,68.2,68.25,68.2,68.24,6920.0,64.9445,64.9921,64.9445,64.9826,6920.0
2019-12-11 15:30:00,68.25,68.26,68.22,68.24,12728.0,64.9921,65.0016,64.9635,64.9826,12728.0
2019-12-11 15:35:00,68.23,68.24,68.17,68.17,22764.0,64.973,64.9826,64.9159,64.9159,22764.0
2019-12-11 15:40:00,68.18,68.19,68.16,68.19,10898.0,64.9254,64.9349,64.9064,64.9349,10898.0
2019-12-11 15:45:00,68.19,68.19,68.13,68.13,20176.0,64.9349,64.9349,64.8778,64.8778,20176.0
2019-12-11 15:50:00,68.14,68.24,68.14,68.23,104278.0,64.8873,64.9826,64.8873,64.973,104278.0
2019-12-11 15:55:00,68.23,68.27,68.19,68.19,171668.0,64.973,65.0111,64.9349,64.9349,171668.0
2019-12-12 09:30:00,68.27,68.56,68.27,68.55,94758.0,65.0111,65.2873,65.0111,65.2778,94758.0
2019-12-12 09:35:00,68.48,69.31,68.38,69.29,135274.0,65.2111,66.0015,65.1159,65.9824,135274.0
2019-12-12 09:40:00,69.28,69.28,69.08,69.2,59560.0,65.9729,65.9729,65.7825,65.8967,59560.0
2019-12-12 09:45:00,69.27,69.28,69.11,69.21,112676.0,65.9634,65.9729,65.811,65.9063,112676.0
2019-12-12 09:50:00,69.23,69.45,69.2,69.38,29288.0,65.9253,66.1348,65.8967,66.0681,29288.0
2019-12-12 09:55:00,69.42,69.63,69.37,69.62,58426.0,66.1062,66.3062,66.0586,66.2967,58426.0
2019-12-12 10:00:00,69.66,70.06,69.66,70.03,166422.0,66.3348,66.7157,66.3348,66.6871,166422.0
2019-12-12 10:05:00,69.98,70.07,69.89,69.98,45262.0,66.6395,66.7252,66.5538,66.6395,45262.0
2019-12-12 10:10:00,69.98,70.12,69.88,70.02,52746.0,66.6395,66.7728,66.5443,66.6776,52746.0
2019-12-12 10:15:00,69.92,69.95,69.89,69.92,11570.0,66.5824,66.6109,66.5538,66.5824,11570.0
2019-12-12 10:20:00,70.0,70.07,69.99,70.03,31540.0,66.6585,66.7252,66.649,66.6871,31540.0
2019-12-12 10:25:00,70.0,70.01,69.93,69.97,17978.0,66.6585,66.6681,66.5919,66.63,17978.0
2019-12-12 10:30:00,69.92,69.94,69.85,69.89,24610.0,66.5824,66.6014,66.5157,66.5538,24610.0
2019-12-12 10:35:00,69.88,69.89,69.81,69.86,32100.0,66.5443,66.5538,66.4776,66.5252,32100.0
2019-12-12 10:40:00,69.86,69.88,69.71,69.73,34076.0,66.5252,66.5443,66.3824,66.4014,34076.0
2019-12-12 10:45:00,69.75,69.77,69.72,69.77,7880.0,66.4205,66.4395,66.3919,66.4395,7880.0
2019-12-12 10:50:00,69.76,69.92,69.76,69.92,14910.0,66.43,66.5824,66.43,66.5824,14910.0
2019-12-12 10:55:00,69.95,69.96,69.88,69.89,26458.0,66.6109,66.6205,66.5443,66.5538,26458.0
2019-12-12 11:00:00,69.92,69.92,69.81,69.81,12072.0,66.5824,66.5824,66.4776,66.4776,12072.0
2019-12-12 11:05:00,69.82,69.9,69.82,69.85,58846.0,66.4871,66.5633,66.4871,66.5157,58846.0
2019-12-12 11:10:00,69.85,69.86,69.75,69.77,10818.0,66.5157,66.5252,66.4205,66.4395,10818.0
2019-12-12 11:15:00,69.79,69.83,69.77,69.81,10178.0,66.4586,66.4967,66.4395,66.4776,10178.0
2019-12-12 11:20:00,69.81,69.81,69.73,69.76,14020.0,66.4776,66.4776,66.4014,66.43,14020.0
2019-12-12 11:25:00,69.76,69.77,69.64,69.64,22010.0,66.43,66.4395,66.3157,66.3157,22010.0
2019-12-12 11:30:00,69.63,69.67,69.61,69.61,11324.0,66.3062,66.3443,66.2872,66.2872,11324.0
2019-12-12 11:35:00,69.56,69.64,69.54,69.63,19176.0,66.2395,66.3157,66.2205,66.3062,19176.0
2019-12-12 11:40:00,69.62,69.62,69.53,69.56,22328.0,66.2967,66.2967,66.211,66.2395,22328.0
2019-12-12 11:45:00,69.55,69.63,69.54,69.57,19206.0,66.23,66.3062,66.2205,66.2491,19206.0
2019-12-12 11:50:00,69.55,69.64,69.51,69.56,19580.0,66.23,66.3157,66.1919,66.2395,19580.0
2019-12-12 11:55:00,69.55,69.57,69.35,69.57,42262.0,66.23,66.2491,66.0396,66.2491,42262.0
2019-12-12 12:00:00,69.56,69.57,69.48,69.48,18284.0,66.2395,66.2491,66.1634,66.1634,18284.0
2019-12-12 12:05:00,69.5,69.53,69.5,69.53,1796.0,66.1824,66.211,66.1824,66.211,1796.0
2019-12-12 12:10:00,69.53,69.53,69.47,69.47,10028.0,66.211,66.211,66.1538,66.1538,10028.0
2019-12-12 12:15:00,69.45,69.49,69.41,69.42,10118.0,66.1348,66.1729,66.0967,66.1062,10118.0
2019-12-12 12:20:00,69.42,69.42,69.3,69.31,22832.0,66.1062,66.1062,65.992,66.0015,22832.0
2019-12-12 12:25:00,69.3,69.32,69.26,69.31,35430.0,65.992,66.011,65.9539,66.0015,35430.0
2019-12-12 12:30:00,69.3,69.51,69.3,69.5,36062.0,65.992,66.1919,65.992,66.1824,36062.0
2019-12-12 12:35:00,69.47,69.58,69.47,69.55,43332.0,66.1538,66.2586,66.1538,66.23,43332.0
2019-12-12 12:40:00,69.55,69.57,69.51,69.52,12824.0,66.23,66.2491,66.1919,66.2015,12824.0
2019-12-12 12:45:00,69.52,69.56,69.52,69.56,12576.0,66.2015,66.2395,66.2015,66.2395,12576.0
2019-12-12 12:50:00,69.56,69.56,69.49,69.52,8386.0,66.2395,66.2395,66.1729,66.2015,8386.0
2019-12-12 12:55:00,69.53,69.57,69.48,69.48,11932.0,66.211,66.2491,66.1634,66.1634,11932.0
2019-12-12 13:00:00,69.49,69.61,69.48,69.59,40306.0,66.1729,66.2872,66.1634,66.2681,40306.0
2019-12-12 13:05:00,69.58,69.66,69.58,69.58,37082.0,66.2586,66.3348,66.2586,66.2586,37082.0
2019-12-12 13:10:00,69.61,69.66,69.58,69.64,12574.0,66.2872,66.3348,66.2586,66.3157,12574.0
2019-12-12 13:15:00,69.64,69.69,69.64,69.69,5198.0,66.3157,66.3633,66.3157,66.3633,5198.0
2019-12-12 13:20:00,69.69,69.7,69.69,69.69,28946.0,66.3633,66.3729,66.3633,66.3633,28946.0
2019-12-12 13:25:00,69.69,69.7,69.65,69.67,14504.0,66.3633,66.3729,66.3252,66.3443,14504.0
2019-12-12 13:30:00,69.7,69.74,69.68,69.7,11778.0,66.3729,66.411,66.3538,66.3729,11778.0
2019-12-12 13:35:00,69.71,69.71,69.64,69.66,11940.0,66.3824,66.3824,66.3157,66.3348,11940.0
2019-12-12 13:40:00,69.67,69.69,69.66,69.66,12662.0,66.3443,66.3633,66.3348,66.3348,12662.0
2019-12-12 13:45:00,69.64,69.67,69.63,69.65,4776.0,66.3157,66.3443,66.3062,66.3252,4776.0
2019-12-12 13:50:00,69.66,69.69,69.63,69.64,6510.0,66.3348,66.3633,66.3062,66.3157,6510.0
2019-12-12 13:55:00,69.64,69.66,69.61,69.66,4714.0,66.3157,66.3348,66.2872,66.3348,4714.0
2019-12-12 14:00:00,69.63,69.64,69.6,69.61,7600.0,66.3062,66.3157,66.2776,66.2872,7600.0
2019-12-12 14:05:00,69.62,69.69,69.61,69.68,3520.0,66.2967,66.3633,66.2872,66.3538,3520.0
2019-12-12 14:10:00,69.67,69.69,69.51,69.58,14858.0,66.3443,66.3633,66.1919,66.2586,14858.0
2019-12-12 14:15:00,69.58,69.63,69.58,69.61,23578.0,66.2586,66.3062,66.2586,66.2872,23578.0
2019-12-12 14:20:00,69.61,69.61,69.58,69.61,6670.0,66.2872,66.2872,66.2586,66.2872,6670.0
2019-12-12 14:25:00,69.61,69.64,69.56,69.62,9824.0,66.2872,66.3157,66.2395,66.2967,9824.0
2019-12-12 14:30:00,69.61,70.05,69.61,70.02,105950.0,66.2872,66.7062,66.2872,66.6776,105950.0
2019-12-12 14:35:00,70.0,70.0,69.8,69.84,32556.0,66.6585,66.6585,66.4681,66.5062,32556.0
2019-12-12 14:40:00,69.88,69.91,69.83,69.86,32672.0,66.5443,66.5728,66.4967,66.5252,32672.0
2019-12-12 14:45:00,69.86,69.88,69.76,69.78,10076.0,66.5252,66.5443,66.43,66.449,10076.0
2019-12-12 14:50:00,69.77,69.86,69.76,69.85,6428.0,66.4395,66.5252,66.43,66.5157,6428.0
2019-12-12 14:55:00,69.9,69.92,69.83,69.86,58016.0,66.5633,66.5824,66.4967,66.5252,58016.0
2019-12-12 15:00:00,69.86,69.97,69.85,69.94,30504.0,66.5252,66.63,66.5157,66.6014,30504.0
2019-12-12 15:05:00,69.95,69.97,69.92,69.95,19980.0,66.6109,66.63,66.5824,66.6109,19980.0
2019-12-12 15:10:00,69.94,69.95,69.86,69.86,17144.0,66.6014,66.6109,66.5252,66.5252,17144.0
2019-12-12 15:15:00,69.86,69.92,69.86,69.9,8424.0,66.5252,66.5824,66.5252,66.5633,8424.0
2019-12-12 15:20:00,69.93,69.94,69.9,69.92,10784.0,66.5919,66.6014,66.5633,66.5824,10784.0
2019-12-12 15:25:00,69.92,69.99,69.92,69.97,39616.0,66.5824,66.649,66.5824,66.63,39616.0
2019-12-12 15:30:00,69.96,69.98,69.89,69.89,22328.0,66.6205,66.6395,66.5538,66.5538,22328.0
2019-12-12 15:35:00,69.89,69.98,69.86,69.95,33110.0,66.5538,66.6395,66.5252,66.6109,33110.0
2019-12-12 15:40:00,69.95,70.01,69.95,69.99,30770.0,66.6109,66.6681,66.6109,66.649,30770.0
2019-12-12 15:45:00,69.98,70.11,69.95,70.11,39052.0,66.6395,66.7633,66.6109,66.7633,39052.0
2019-12-12 15:50:00,70.11,70.21,70.11,70.21,72450.0,66.7633,66.8585,66.7633,66.8585,72450.0
2019-12-12 15:55:00,70.21,70.24,70.16,70.18,132614.0,66.8585,66.8871,66.8109,66.8299,132614.0
2019-12-13 09:30:00,70.17,70.17,69.83,69.83,33768.0,66.8204,66.8204,66.4967,66.4967,33768.0
2019-12-13 09:35:00,69.87,70.24,69.87,70.24,10800.0,66.5347,66.8871,66.5347,66.8871,10800.0
2019-12-13 09:40:00,70.22,70.25,70.08,70.25,6768.0,66.868,66.8966,66.7347,66.8966,6768.0
2019-12-13 09:45:00,70.25,70.28,70.11,70.11,22602.0,66.8966,66.9252,66.7633,66.7633,22602.0
2019-12-13 09:50:00,70.1,70.39,70.1,70.36,10004.0,66.7538,67.0299,66.7538,67.0014,10004.0
2019-12-13 09:55:00,70.32,70.42,70.28,70.3,17604.0,66.9633,67.0585,66.9252,66.9442,17604.0
2019-12-13 10:00:00,70.28,70.74,70.24,70.72,68392.0,66.9252,67.3632,66.8871,67.3442,68392.0
2019-12-13 10:05:00,70.78,70.89,70.71,70.88,55314.0,67.4013,67.5061,67.3347,67.4965,55314.0
2019-12-13 10:10:00,70.89,70.97,70.61,70.63,90498.0,67.5061,67.5822,67.2394,67.2585,90498.0
2019-12-13 10:15:00,70.63,70.77,70.5,70.75,38474.0,67.2585,67.3918,67.1347,67.3727,38474.0
2019-12-13 10:20:00,70.75,70.8,70.66,70.73,36864.0,67.3727,67.4204,67.287,67.3537,36864.0
2019-12-13 10:25:00,70.7,70.8,70.51,70.52,66072.0,67.3251,67.4204,67.1442,67.1537,66072.0
2019-12-13 10:30:00,70.53,70.53,70.27,70.42,75408.0,67.1632,67.1632,66.9157,67.0585,75408.0
2019-12-13 10:35:00,70.36,70.36,70.1,70.2,70838.0,67.0014,67.0014,66.7538,66.849,70838.0
2019-12-13 10:40:00,70.17,70.42,70.17,70.39,26514.0,66.8204,67.0585,66.8204,67.0299,26514.0
2019-12-13 10:45:00,70.39,70.61,70.33,70.39,23748.0,67.0299,67.2394,66.9728,67.0299,23748.0
2019-12-13 10:50:00,70.46,70.46,70.25,70.25,11912.0,67.0966,67.0966,66.8966,66.8966,11912.0
2019-12-13 10:55:00,70.3,70.3,70.14,70.15,13888.0,66.9442,66.9442,66.7919,66.8014,13888.0
2019-12-13 11:00:00,70.16,70.21,70.1,70.1,43294.0,66.8109,66.8585,66.7538,66.7538,43294.0
2019-12-13 11:05:00,70.14,70.24,70.14,70.2,9916.0,66.7919,66.8871,66.7919,66.849,9916.0
2019-12-13 11:10:00,70.21,70.3,70.1,70.1,23348.0,66.8585,66.9442,66.7538,66.7538,23348.0
2019-12-13 11:15:00,70.11,70.13,70.0,70.0,15048.0,66.7633,66.7823,66.6585,66.6585,15048.0
2019-12-13 11:20:00,70.0,70.0,69.83,69.83,17476.0,66.6585,66.6585,66.4967,66.4967,17476.0
2019-12-13 11:25:00,69.8,69.8,69.71,69.73,21730.0,66.4681,66.4681,66.3824,66.4014,21730.0
2019-12-13 11:30:00,69.74,69.89,69.74,69.89,10490.0,66.411,66.5538,66.411,66.5538,10490.0
2019-12-13 11:35:00,69.91,70.01,69.91,70.01,10322.0,66.5728,66.6681,66.5728,66.6681,10322.0
2019-12-13 11:40:00,70.01,70.02,69.93,69.96,5096.0,66.6681,66.6776,66.5919,66.6205,5096.0
2019-12-13 11:45:00,69.95,70.05,69.95,69.97,3624.0,66.6109,66.7062,66.6109,66.63,3624.0
2019-12-13 11:50:00,70.0,70.03,69.94,69.98,15132.0,66.6585,66.6871,66.6014,66.6395,15132.0
2019-12-13 11:55:00,69.99,70.1,69.99,70.1,11248.0,66.649,66.7538,66.649,66.7538,11248.0
2019-12-13 12:00:00,70.12,70.16,70.08,70.08,13272.0,66.7728,66.8109,66.7347,66.7347,13272.0
2019-12-13 12:05:00,70.09,70.1,70.06,70.1,12908.0,66.7442,66.7538,66.7157,66.7538,12908.0
2019-12-13 12:10:00,70.08,70.11,70.03,70.05,8248.0,66.7347,66.7633,66.6871,66.7062,8248.0
2019-12-13 12:15:00,70.04,70.07,70.0,70.07,3224.0,66.6966,66.7252,66.6585,66.7252,3224.0
2019-12-13 12:20:00,70.08,70.12,70.06,70.06,8124.0,66.7347,66.7728,66.7157,66.7157,8124.0
2019-12-13 12:25:00,70.07,70.11,70.07,70.08,3522.0,66.7252,66.7633,66.7252,66.7347,3522.0
2019-12-13 12:30:00,70.07,70.11,70.07,70.1,10332.0,66.7252,66.7633,66.7252,66.7538,10332.0
2019-12-13 12:35:00,70.08,70.17,70.08,70.17,12072.0,66.7347,66.8204,66.7347,66.8204,12072.0
2019-12-13 12:40:00,70.17,70.18,70.11,70.11,3400.0,66.8204,66.8299,66.7633,66.7633,3400.0
2019-12-13 12:45:00,70.13,70.14,70.1,70.1,3024.0,66.7823,66.7919,66.7538,66.7538,3024.0
2019-12-13 12:50:00,70.1,70.13,70.08,70.09,5624.0,66.7538,66.7823,66.7347,66.7442,5624.0
2019-12-13 12:55:00,70.09,70.19,70.09,70.19,10294.0,66.7442,66.8395,66.7442,66.8395,10294.0
2019-12-13 13:00:00,70.2,70.22,70.17,70.18,10082.0,66.849,66.868,66.8204,66.8299,10082.0
2019-12-13 13:05:00,70.11,70.12,70.1,70.1,2204.0,66.7633,66.7728,66.7538,66.7538,2204.0
2019-12-13 13:10:00,70.08,70.14,70.08,70.12,9334.0,66.7347,66.7919,66.7347,66.7728,9334.0
2019-12-13 13:15:00,70.1,70.11,70.05,70.05,10096.0,66.7538,66.7633,66.7062,66.7062,10096.0
2019-12-13 13:20:00,70.09,70.12,70.09,70.11,5824.0,66.7442,66.7728,66.7442,66.7633,5824.0
2019-12-13 13:25:00,70.1,70.1,70.06,70.06,4314.0,66.7538,66.7538,66.7157,66.7157,4314.0
2019-12-13 13:30:00,70.06,70.09,70.05,70.08,2790.0,66.7157,66.7442,66.7062,66.7347,2790.0
2019-12-13 13:35:00,70.05,70.07,70.03,70.03,4944.0,66.7062,66.7252,66.6871,66.6871,4944.0
2019-12-13 13:40:00,70.05,70.05,69.97,70.0,8728.0,66.7062,66.7062,66.63,66.6585,8728.0
2019-12-13 13:45:00,70.0,70.04,70.0,70.04,4200.0,66.6585,66.6966,66.6585,66.6966,4200.0
2019-12-13 13:50:00,70.03,70.08,70.02,70.02,5416.0,66.6871,66.7347,66.6776,66.6776,5416.0
2019-12-13 13:55:00,70.03,70.03,69.97,69.98,5084.0,66.6871,66.6871,66.63,66.6395,5084.0
2019-12-13 14:00:00,69.99,70.01,69.92,69.94,19336.0,66.649,66.6681,66.5824,66.6014,19336.0
2019-12-13 14:05:00,69.94,69.99,69.94,69.98,15130.0,66.6014,66.649,66.6014,66.6395,15130.0
2019-12-13 14:10:00,69.98,69.98,69.92,69.94,34062.0,66.6395,66.6395,66.5824,66.6014,34062.0
2019-12-13 14:15:00,69.94,69.96,69.93,69.94,8686.0,66.6014,66.6205,66.5919,66.6014,8686.0
2019-12-13 14:20:00,69.95,69.99,69.95,69.95,2200.0,66.6109,66.649,66.6109,66.6109,2200.0
2019-12-13 14:25:00,69.96,69.97,69.9,69.9,9488.0,66.6205,66.63,66.5633,66.5633,9488.0
2019-12-13 14:30:00,69.91,69.92,69.86,69.91,7400.0,66.5728,66.5824,66.5252,66.5728,7400.0
2019-12-13 14:35:00,69.91,69.91,69.85,69.87,7200.0,66.5728,66.5728,66.5157,66.5347,7200.0
2019-12-13 14:40:00,69.86,69.9,69.85,69.9,8920.0,66.5252,66.5633,66.5157,66.5633,8920.0
2019-12-13 14:45:00,69.89,69.89,69.86,69.89,13520.0,66.5538,66.5538,66.5252,66.5538,13520.0
2019-12-13 14:50:00,69.88,69.89,69.86,69.89,7400.0,66.5443,66.5538,66.5252,66.5538,7400.0
2019-12-13 14:55:00,69.89,69.93,69.89,69.92,4872.0,66.5538,66.5919,66.5538,66.5824,4872.0
2019-12-13 15:00:00,69.92,69.97,69.92,69.97,11584.0,66.5824,66.63,66.5824,66.63,11584.0
2019-12-13 15:05:00,69.97,70.0,69.97,69.99,9530.0,66.63,66.6585,66.63,66.649,9530.0
2019-12-13 15:10:00,69.99,69.99,69.96,69.99,19658.0,66.649,66.649,66.6205,66.649,19658.0
2019-12-13 15:15:00,69.98,69.99,69.94,69.94,8204.0,66.6395,66.649,66.6014,66.6014,8204.0
2019-12-13 15:20:00,69.95,69.97,69.92,69.93,9640.0,66.6109,66.63,66.5824,66.5919,9640.0
2019-12-13 15:25:00,69.94,69.96,69.92,69.95,6800.0,66.6014,66.6205,66.5824,66.6109,6800.0
2019-12-13 15:30:00,69.94,69.98,69.93,69.96,22194.0,66.6014,66.6395,66.5919,66.6205,22194.0
2019-12-13 15:35:00,69.96,70.01,69.96,70.01,10566.0,66.6205,66.6681,66.6205,66.6681,10566.0
2019-12-13 15:40:00,70.01,70.02,69.97,69.98,8182.0,66.6681,66.6776,66.63,66.6395,8182.0
2019-12-13 15:45:00,69.97,69.97,69.9,69.91,69670.0,66.63,66.63,66.5633,66.5728,69670.0
2019-12-13 15:50:00,69.91,69.97,69.89,69.89,41650.0,66.5728,66.63,66.5538,66.5538,41650.0
2019-12-13 15:55:00,69.89,69.92,69.86,69.88,55714.0,66.5538,66.5824,66.5252,66.5443,55714.0
2019-12-16 09:30:00,70.73,70.91,70.69,70.82,45634.0,67.3537,67.5251,67.3156,67.4394,45634.0
2019-12-16 09:35:00,70.83,70.88,70.75,70.8,61346.0,67.4489,67.4965,67.3727,67.4204,61346.0
2019-12-16 09:40:00,70.77,70.89,70.77,70.83,21204.0,67.3918,67.5061,67.3918,67.4489,21204.0
2019-12-16 09:45:00,70.86,70.89,70.78,70.83,12504.0,67.4775,67.5061,67.4013,67.4489,12504.0
2019-12-16 09:50:00,70.83,70.86,70.78,70.83,12958.0,67.4489,67.4775,67.4013,67.4489,12958.0
2019-12-16 09:55:00,70.82,70.83,70.76,70.79,9290.0,67.4394,67.4489,67.3823,67.4108,9290.0
2019-12-16 10:00:00,70.8,70.81,70.77,70.81,9044.0,67.4204,67.4299,67.3918,67.4299,9044.0
2019-12-16 10:05:00,70.85,70.86,70.8,70.85,6352.0,67.468,67.4775,67.4204,67.468,6352.0
2019-12-16 10:10:00,70.85,70.91,70.84,70.89,14782.0,67.468,67.5251,67.4584,67.5061,14782.0
2019-12-16 10:15:00,70.88,70.94,70.87,70.92,7650.0,67.4965,67.5537,67.487,67.5346,7650.0
2019-12-16 10:20:00,70.92,70.93,70.89,70.91,3800.0,67.5346,67.5441,67.5061,67.5251,3800.0
2019-12-16 10:25:00,70.92,70.97,70.91,70.97,10820.0,67.5346,67.5822,67.5251,67.5822,10820.0
2019-12-16 10:30:00,70.98,71.0,70.91,70.92,14238.0,67.5918,67.6108,67.5251,67.5346,14238.0
2019-12-16 10:35:00,70.88,70.95,70.86,70.95,7070.0,67.4965,67.5632,67.4775,67.5632,7070.0
2019-12-16 10:40:00,70.97,70.99,70.96,70.97,7800.0,67.5822,67.6013,67.5727,67.5822,7800.0
2019-12-16 10:45:00,70.98,70.98,70.92,70.94,9620.0,67.5918,67.5918,67.5346,67.5537,9620.0
2019-12-16 10:50:00,70.95,70.98,70.93,70.94,9182.0,67.5632,67.5918,67.5441,67.5537,9182.0
2019-12-16 10:55:00,70.93,70.95,70.92,70.95,6758.0,67.5441,67.5632,67.5346,67.5632,6758.0
2019-12-16 11:00:00,70.95,70.97,70.92,70.95,5684.0,67.5632,67.5822,67.5346,67.5632,5684.0
2019-12-16 11:05:00,70.94,70.94,70.91,70.92,10624.0,67.5537,67.5537,67.5251,67.5346,10624.0
2019-12-16 11:10:00,70.9,70.97,70.89,70.97,8894.0,67.5156,67.5822,67.5061,67.5822,8894.0
2019-12-16 11:15:00,70.99,71.04,70.98,71.04,20454.0,67.6013,67.6489,67.5918,67.6489,20454.0
2019-12-16 11:20:00,71.03,71.03,71.02,71.03,4696.0,67.6394,67.6394,67.6299,67.6394,4696.0
2019-12-16 11:25:00,71.03,71.03,70.98,71.01,11142.0,67.6394,67.6394,67.5918,67.6203,11142.0
2019-12-16 11:30:00,71.02,71.03,70.99,70.99,3448.0,67.6299,67.6394,67.6013,67.6013,3448.0
2019-12-16 11:35:00,71.0,71.01,70.98,71.0,3682.0,67.6108,67.6203,67.5918,67.6108,3682.0
2019-12-16 11:40:00,71.01,71.01,70.97,71.0,6626.0,67.6203,67.6203,67.5822,67.6108,6626.0
2019-12-16 11:45:00,70.98,70.99,70.91,70.91,14528.0,67.5918,67.6013,67.5251,67.5251,14528.0
2019-12-16 11:50:00,70.92,70.92,70.88,70.92,14124.0,67.5346,67.5346,67.4965,67.5346,14124.0
2019-12-16 11:55:00,70.94,70.97,70.94,70.96,9668.0,67.5537,67.5822,67.5537,67.5727,9668.0
2019-12-16 12:00:00,70.95,71.0,70.95,71.0,8104.0,67.5632,67.6108,67.5632,67.6108,8104.0
2019-12-16 12:05:00,71.01,71.02,70.94,70.94,10890.0,67.6203,67.6299,67.5537,67.5537,10890.0
2019-12-16 12:10:00,70.94,70.99,70.91,70.98,16258.0,67.5537,67.6013,67.5251,67.5918,16258.0
2019-12-16 12:15:00,70.97,70.99,70.97,70.99,4800.0,67.5822,67.6013,67.5822,67.6013,4800.0
2019-12-16 12:20:00,70.97,70.98,70.96,70.98,3744.0,67.5822,67.5918,67.5727,67.5918,3744.0
2019-12-16 12:25:00,70.99,71.0,70.98,70.98,8076.0,67.6013,67.6108,67.5918,67.5918,8076.0
2019-12-16 12:30:00,70.97,70.98,70.97,70.98,12224.0,67.5822,67.5918,67.5822,67.5918,12224.0
2019-12-16 12:35:00,70.97,70.98,70.96,70.97,18910.0,67.5822,67.5918,67.5727,67.5822,18910.0
2019-12-16 12:40:00,70.97,70.97,70.94,70.95,17316.0,67.5822,67.5822,67.5537,67.5632,17316.0
2019-12-16 12:45:00,70.94,70.95,70.92,70.92,8152.0,67.5537,67.5632,67.5346,67.5346,8152.0
2019-12-16 12:50:00,70.93,70.96,70.93,70.96,14478.0,67.5441,67.5727,67.5441,67.5727,14478.0
2019-12-16 12:55:00,70.96,70.96,70.94,70.94,3248.0,67.5727,67.5727,67.5537,67.5537,3248.0
2019-12-16 13:00:00,70.94,70.94,70.91,70.94,5066.0,67.5537,67.5537,67.5251,67.5537,5066.0
2019-12-16 13:05:00,70.92,70.95,70.92,70.94,5980.0,67.5346,67.5632,67.5346,67.5537,5980.0
2019-12-16 13:10:00,70.92,70.92,70.91,70.91,4032.0,67.5346,67.5346,67.5251,67.5251,4032.0
2019-12-16 13:15:00,70.91,70.92,70.89,70.92,12400.0,67.5251,67.5346,67.5061,67.5346,12400.0
2019-12-16 13:20:00,70.91,70.92,70.91,70.91,1738.0,67.5251,67.5346,67.5251,67.5251,1738.0
2019-12-16 13:25:00,70.91,70.92,70.88,70.89,7452.0,67.5251,67.5346,67.4965,67.5061,7452.0
2019-12-16 13:30:00,70.9,70.92,70.9,70.91,2224.0,67.5156,67.5346,67.5156,67.5251,2224.0
2019-12-16 13:35:00,70.9,70.9,70.87,70.89,14374.0,67.5156,67.5156,67.487,67.5061,14374.0
2019-12-16 13:40:00,70.9,70.91,70.86,70.86,3200.0,67.5156,67.5251,67.4775,67.4775,3200.0
2019-12-16 13:45:00,70.86,70.89,70.86,70.86,6400.0,67.4775,67.5061,67.4775,67.4775,6400.0
2019-12-16 13:50:00,70.85,70.88,70.84,70.88,4400.0,67.468,67.4965,67.4584,67.4965,4400.0
2019-12-16 13:55:00,70.88,70.89,70.86,70.88,4680.0,67.4965,67.5061,67.4775,67.4965,4680.0
2019-12-16 14:00:00,70.88,70.91,70.88,70.91,14952.0,67.4965,67.5251,67.4965,67.5251,14952.0
2019-12-16 14:05:00,70.89,70.89,70.83,70.85,9840.0,67.5061,67.5061,67.4489,67.468,9840.0
2019-12-16 14:10:00,70.83,70.86,70.83,70.84,3872.0,67.4489,67.4775,67.4489,67.4584,3872.0
2019-12-16 14:15:00,70.83,70.85,70.83,70.84,4080.0,67.4489,67.468,67.4489,67.4584,4080.0
2019-12-16 14:20:00,70.84,70.84,70.81,70.81,3000.0,67.4584,67.4584,67.4299,67.4299,3000.0
2019-12-16 14:25:00,70.82,70.83,70.8,70.81,8500.0,67.4394,67.4489,67.4204,67.4299,8500.0
2019-12-16 14:30:00,70.81,70.82,70.79,70.79,10800.0,67.4299,67.4394,67.4108,67.4108,10800.0
2019-12-16 14:35:00,70.8,70.81,70.78,70.78,5024.0,67.4204,67.4299,67.4013,67.4013,5024.0
2019-12-16 14:40:00,70.78,70.82,70.78,70.78,3824.0,67.4013,67.4394,67.4013,67.4013,3824.0
2019-12-16 14:45:00,70.77,70.79,70.72,70.72,31664.0,67.3918,67.4108,67.3442,67.3442,31664.0
2019-12-16 14:50:00,70.7,70.7,70.66,70.66,10242.0,67.3251,67.3251,67.287,67.287,10242.0
2019-12-16 14:55:00,70.68,70.69,70.66,70.67,11274.0,67.3061,67.3156,67.287,67.2966,11274.0
2019-12-16 15:00:00,70.66,70.66,70.64,70.64,7600.0,67.287,67.287,67.268,67.268,7600.0
2019-12-16 15:05:00,70.63,70.63,70.61,70.63,14600.0,67.2585,67.2585,67.2394,67.2585,14600.0
2019-12-16 15:10:00,70.65,70.68,70.62,70.63,14064.0,67.2775,67.3061,67.2489,67.2585,14064.0
2019-12-16 15:15:00,70.64,70.66,70.64,70.64,2800.0,67.268,67.287,67.268,67.268,2800.0
2019-12-16 15:20:00,70.66,70.66,70.64,70.64,13922.0,67.287,67.287,67.268,67.268,13922.0
2019-12-16 15:25:00,70.64,70.66,70.61,70.61,18168.0,67.268,67.287,67.2394,67.2394,18168.0
2019-12-16 15:30:00,70.61,70.64,70.58,70.64,39406.0,67.2394,67.268,67.2109,67.268,39406.0
2019-12-16 15:35:00,70.65,70.67,70.63,70.64,39246.0,67.2775,67.2966,67.2585,67.268,39246.0
2019-12-16 15:40:00,70.64,70.64,70.57,70.58,56214.0,67.268,67.268,67.2013,67.2109,56214.0
2019-12-16 15:45:00,70.57,70.57,70.53,70.56,24572.0,67.2013,67.2013,67.1632,67.1918,24572.0
2019-12-16 15:50:00,70.57,70.6,70.48,70.48,51892.0,67.2013,67.2299,67.1156,67.1156,51892.0
2019-12-16 15:55:00,70.48,70.52,70.47,70.49,53818.0,67.1156,67.1537,67.1061,67.1252,53818.0
2019-12-17 09:30:00,71.0,71.0,70.79,70.94,33932.0,67.6108,67.6108,67.4108,67.5537,33932.0
2019-12-17 09:35:00,70.98,71.05,70.76,70.78,37474.0,67.5918,67.6584,67.3823,67.4013,37474.0
2019-12-17 09:40:00,70.75,70.75,70.6,70.61,17388.0,67.3727,67.3727,67.2299,67.2394,17388.0
2019-12-17 09:45:00,70.63,70.69,70.61,70.64,10500.0,67.2585,67.3156,67.2394,67.268,10500.0
2019-12-17 09:50:00,70.64,70.69,70.54,70.55,7424.0,67.268,67.3156,67.1728,67.1823,7424.0
2019-12-17 09:55:00,70.56,70.57,70.5,70.52,5812.0,67.1918,67.2013,67.1347,67.1537,5812.0
2019-12-17 10:00:00,70.51,70.63,70.51,70.63,2400.0,67.1442,67.2585,67.1442,67.2585,2400.0
2019-12-17 10:05:00,70.63,70.65,70.63,70.64,1024.0,67.2585,67.2775,67.2585,67.268,1024.0
2019-12-17 10:10:00,70.67,70.75,70.66,70.74,6648.0,67.2966,67.3727,67.287,67.3632,6648.0
2019-12-17 10:15:00,70.75,70.82,70.72,70.82,12824.0,67.3727,67.4394,67.3442,67.4394,12824.0
2019-12-17 10:20:00,70.81,70.85,70.76,70.76,52556.0,67.4299,67.468,67.3823,67.3823,52556.0
2019-12-17 10:25:00,70.76,70.81,70.75,70.77,11856.0,67.3823,67.4299,67.3727,67.3918,11856.0
2019-12-17 10:30:00,70.76,70.76,70.72,70.73,8200.0,67.3823,67.3823,67.3442,67.3537,8200.0
2019-12-17 10:35:00,70.74,70.75,70.72,70.74,4862.0,67.3632,67.3727,67.3442,67.3632,4862.0
2019-12-17 10:40:00,70.74,70.74,70.67,70.67,9424.0,67.3632,67.3632,67.2966,67.2966,9424.0
2019-12-17 10:45:00,70.68,70.72,70.67,70.72,8144.0,67.3061,67.3442,67.2966,67.3442,8144.0
2019-12-17 10:50:00,70.72,70.77,70.72,70.77,2510.0,67.3442,67.3918,67.3442,67.3918,2510.0
2019-12-17 10:55:00,70.74,70.74,70.71,70.73,4128.0,67.3632,67.3632,67.3347,67.3537,4128.0
2019-12-17 11:00:00,70.73,70.75,70.72,70.72,7144.0,67.3537,67.3727,67.3442,67.3442,7144.0
2019-12-17 11:05:00,70.73,70.73,70.68,70.68,7562.0,67.3537,67.3537,67.3061,67.3061,7562.0
2019-12-17 11:10:00,70.69,70.69,70.67,70.67,2400.0,67.3156,67.3156,67.2966,67.2966,2400.0
2019-12-17 11:15:00,70.69,70.71,70.66,70.67,4344.0,67.3156,67.3347,67.287,67.2966,4344.0
2019-12-17 11:20:00,70.67,70.7,70.67,70.67,1600.0,67.2966,67.3251,67.2966,67.2966,1600.0
2019-12-17 11:25:00,70.68,70.71,70.68,70.69,3142.0,67.3061,67.3347,67.3061,67.3156,3142.0
2019-12-17 11:30:00,70.69,70.71,70.67,70.71,1872.0,67.3156,67.3347,67.2966,67.3347,1872.0
2019-12-17 11:35:00,70.71,70.76,70.7,70.76,10160.0,67.3347,67.3823,67.3251,67.3823,10160.0
2019-12-17 11:40:00,70.74,70.75,70.7,70.71,5108.0,67.3632,67.3727,67.3251,67.3347,5108.0
2019-12-17 11:45:00,70.71,70.74,70.7,70.72,9002.0,67.3347,67.3632,67.3251,67.3442,9002.0
2019-12-17 11:50:00,70.75,70.76,70.71,70.73,5800.0,67.3727,67.3823,67.3347,67.3537,5800.0
2019-12-17 11:55:00,70.73,70.78,70.72,70.77,11524.0,67.3537,67.4013,67.3442,67.3918,11524.0
2019-12-17 12:00:00,70.77,70.81,70.76,70.79,18114.0,67.3918,67.4299,67.3823,67.4108,18114.0
2019-12-17 12:05:00,70.79,70.8,70.78,70.78,4200.0,67.4108,67.4204,67.4013,67.4013,4200.0
2019-12-17 12:10:00,70.78,70.79,70.77,70.79,2200.0,67.4013,67.4108,67.3918,67.4108,2200.0
2019-12-17 12:15:00,70.77,70.82,70.77,70.82,5406.0,67.3918,67.4394,67.3918,67.4394,5406.0
2019-12-17 12:20:00,70.81,70.82,70.78,70.78,4692.0,67.4299,67.4394,67.4013,67.4013,4692.0
2019-12-17 12:25:00,70.78,70.83,70.77,70.83,5976.0,67.4013,67.4489,67.3918,67.4489,5976.0
2019-12-17 12:30:00,70.82,70.83,70.8,70.8,2000.0,67.4394,67.4489,67.4204,67.4204,2000.0
2019-12-17 12:35:00,70.81,70.82,70.81,70.81,1848.0,67.4299,67.4394,67.4299,67.4299,1848.0
2019-12-17 12:40:00,70.82,70.82,70.81,70.81,7800.0,67.4394,67.4394,67.4299,67.4299,7800.0
2019-12-17 12:45:00,70.79,70.8,70.79,70.79,1600.0,67.4108,67.4204,67.4108,67.4108,1600.0
2019-12-17 12:50:00,70.78,70.82,70.77,70.82,3448.0,67.4013,67.4394,67.3918,67.4394,3448.0
2019-12-17 12:55:00,70.82,70.83,70.79,70.81,8600.0,67.4394,67.4489,67.4108,67.4299,8600.0
2019-12-17 13:00:00,70.82,70.82,70.79,70.79,2424.0,67.4394,67.4394,67.4108,67.4108,2424.0
2019-12-17 13:05:00,70.79,70.79,70.77,70.79,2584.0,67.4108,67.4108,67.3918,67.4108,2584.0
2019-12-17 13:10:00,70.78,70.79,70.77,70.78,8078.0,67.4013,67.4108,67.3918,67.4013,8078.0
2019-12-17 13:15:00,70.79,70.81,70.79,70.79,6800.0,67.4108,67.4299,67.4108,67.4108,6800.0
2019-12-17 13:20:00,70.78,70.8,70.76,70.76,5200.0,67.4013,67.4204,67.3823,67.3823,5200.0
2019-12-17 13:25:00,70.77,70.78,70.75,70.76,2200.0,67.3918,67.4013,67.3727,67.3823,2200.0
2019-12-17 13:30:00,70.75,70.79,70.74,70.79,4800.0,67.3727,67.4108,67.3632,67.4108,4800.0
2019-12-17 13:35:00,70.78,70.78,70.75,70.76,6734.0,67.4013,67.4013,67.3727,67.3823,6734.0
2019-12-17 13:40:00,70.76,70.82,70.76,70.82,7072.0,67.3823,67.4394,67.3823,67.4394,7072.0
2019-12-17 13:45:00,70.82,70.83,70.67,70.69,107098.0,67.4394,67.4489,67.2966,67.3156,107098.0
2019-12-17 13:50:00,70.7,70.74,70.7,70.72,28864.0,67.3251,67.3632,67.3251,67.3442,28864.0
2019-12-17 13:55:00,70.72,70.74,70.7,70.71,11120.0,67.3442,67.3632,67.3251,67.3347,11120.0
2019-12-17 14:00:00,70.72,70.75,70.66,70.73,20296.0,67.3442,67.3727,67.287,67.3537,20296.0
2019-12-17 14:05:00,70.73,70.75,70.71,70.75,17790.0,67.3537,67.3727,67.3347,67.3727,17790.0
2019-12-17 14:10:00,70.73,70.75,70.73,70.75,7416.0,67.3537,67.3727,67.3537,67.3727,7416.0
2019-12-17 14:15:00,70.75,70.75,70.72,70.73,6846.0,67.3727,67.3727,67.3442,67.3537,6846.0
2019-12-17 14:20:00,70.75,70.77,70.74,70.76,6934.0,67.3727,67.3918,67.3632,67.3823,6934.0
2019-12-17 14:25:00,70.75,70.75,70.74,70.75,3016.0,67.3727,67.3727,67.3632,67.3727,3016.0
2019-12-17 14:30:00,70.75,70.76,70.73,70.73,5024.0,67.3727,67.3823,67.3537,67.3537,5024.0
2019-12-17 14:35:00,70.74,70.8,70.74,70.8,39238.0,67.3632,67.4204,67.3632,67.4204,39238.0
2019-12-17 14:40:00,70.8,70.86,70.8,70.85,12720.0,67.4204,67.4775,67.4204,67.468,12720.0
2019-12-17 14:45:00,70.86,70.86,70.82,70.83,7824.0,67.4775,67.4775,67.4394,67.4489,7824.0
2019-12-17 14:50:00,70.83,70.83,70.81,70.83,22572.0,67.4489,67.4489,67.4299,67.4489,22572.0
2019-12-17 14:55:00,70.83,70.85,70.83,70.83,19024.0,67.4489,67.468,67.4489,67.4489,19024.0
2019-12-17 15:00:00,70.83,70.9,70.83,70.89,20146.0,67.4489,67.5156,67.4489,67.5061,20146.0
2019-12-17 15:05:00,70.88,70.89,70.86,70.86,3862.0,67.4965,67.5061,67.4775,67.4775,3862.0
2019-12-17 15:10:00,70.86,70.86,70.83,70.83,2400.0,67.4775,67.4775,67.4489,67.4489,2400.0
2019-12-17 15:15:00,70.83,70.83,70.79,70.82,8800.0,67.4489,67.4489,67.4108,67.4394,8800.0
2019-12-17 15:20:00,70.83,70.83,70.8,70.83,9662.0,67.4489,67.4489,67.4204,67.4489,9662.0
2019-12-17 15:25:00,70.83,70.85,70.83,70.83,25258.0,67.4489,67.468,67.4489,67.4489,25258.0
2019-12-17 15:30:00,70.83,70.84,70.81,70.82,9820.0,67.4489,67.4584,67.4299,67.4394,9820.0
2019-12-17 15:35:00,70.82,70.85,70.8,70.82,12460.0,67.4394,67.468,67.4204,67.4394,12460.0
2019-12-17 15:40:00,70.81,70.82,70.79,70.81,11254.0,67.4299,67.4394,67.4108,67.4299,11254.0
2019-12-17 15:45:00,70.81,70.86,70.8,70.82,32642.0,67.4299,67.4775,67.4204,67.4394,32642.0
2019-12-17 15:50:00,70.83,70.87,70.83,70.87,33164.0,67.4489,67.487,67.4489,67.487,33164.0
2019-12-17 15:55:00,70.88,70.9,70.85,70.86,45520.0,67.4965,67.5156,67.468,67.4775,45520.0
2019-12-18 09:30:00,70.93,71.0,70.88,70.92,17578.0,67.5441,67.6108,67.4965,67.5346,17578.0
2019-12-18 09:35:00,70.87,70.91,70.86,70.86,3872.0,67.487,67.5251,67.4775,67.4775,3872.0
2019-12-18 09:40:00,70.83,70.87,70.77,70.87,10732.0,67.4489,67.487,67.3918,67.487,10732.0
2019-12-18 09:45:00,70.88,70.88,70.75,70.78,15648.0,67.4965,67.4965,67.3727,67.4013,15648.0
2019-12-18 09:50:00,70.75,70.8,70.73,70.79,2400.0,67.3727,67.4204,67.3537,67.4108,2400.0
2019-12-18 09:55:00,70.79,70.79,70.75,70.75,5648.0,67.4108,67.4108,67.3727,67.3727,5648.0
2019-12-18 10:00:00,70.74,70.74,70.67,70.72,16448.0,67.3632,67.3632,67.2966,67.3442,16448.0
2019-12-18 10:05:00,70.72,70.72,70.61,70.61,14120.0,67.3442,67.3442,67.2394,67.2394,14120.0
2019-12-18 10:10:00,70.59,70.67,70.55,70.67,11166.0,67.2204,67.2966,67.1823,67.2966,11166.0
2019-12-18 10:15:00,70.67,70.75,70.67,70.71,3000.0,67.2966,67.3727,67.2966,67.3347,3000.0
2019-12-18 10:20:00,70.68,70.7,70.68,70.7,5400.0,67.3061,67.3251,67.3061,67.3251,5400.0
2019-12-18 10:25:00,70.69,70.71,70.69,70.7,4400.0,67.3156,67.3347,67.3156,67.3251,4400.0
2019-12-18 10:30:00,70.68,70.73,70.66,70.67,9168.0,67.3061,67.3537,67.287,67.2966,9168.0
2019-12-18 10:35:00,70.67,70.72,70.67,70.71,2800.0,67.2966,67.3442,67.2966,67.3347,2800.0
2019-12-18 10:40:00,70.74,70.77,70.71,70.73,11200.0,67.3632,67.3918,67.3347,67.3537,11200.0
2019-12-18 10:45:00,70.73,70.75,70.73,70.74,2672.0,67.3537,67.3727,67.3537,67.3632,2672.0
2019-12-18 10:50:00,70.77,70.79,70.74,70.74,2840.0,67.3918,67.4108,67.3632,67.3632,2840.0
2019-12-18 10:55:00,70.77,70.79,70.77,70.78,2424.0,67.3918,67.4108,67.3918,67.4013,2424.0
2019-12-18 11:00:00,70.75,70.76,70.73,70.73,5556.0,67.3727,67.3823,67.3537,67.3537,5556.0
2019-12-18 11:05:00,70.74,70.74,70.67,70.67,3600.0,67.3632,67.3632,67.2966,67.2966,3600.0
2019-12-18 11:10:00,70.67,70.69,70.65,70.68,4000.0,67.2966,67.3156,67.2775,67.3061,4000.0
2019-12-18 11:15:00,70.69,70.79,70.68,70.75,18024.0,67.3156,67.4108,67.3061,67.3727,18024.0
2019-12-18 11:20:00,70.73,70.74,70.71,70.74,4200.0,67.3537,67.3632,67.3347,67.3632,4200.0
2019-12-18 11:25:00,70.74,70.79,70.74,70.77,4914.0,67.3632,67.4108,67.3632,67.3918,4914.0
2019-12-18 11:30:00,70.76,70.79,70.69,70.69,6448.0,67.3823,67.4108,67.3156,67.3156,6448.0
2019-12-18 11:35:00,70.71,70.71,70.7,70.7,800.0,67.3347,67.3347,67.3251,67.3251,800.0
2019-12-18 11:40:00,70.73,70.75,70.72,70.72,2024.0,67.3537,67.3727,67.3442,67.3442,2024.0
2019-12-18 11:45:00,70.73,70.73,70.69,70.69,1200.0,67.3537,67.3537,67.3156,67.3156,1200.0
2019-12-18 11:50:00,70.71,70.71,70.68,70.68,4000.0,67.3347,67.3347,67.3061,67.3061,4000.0
2019-12-18 11:55:00,70.68,70.68,70.67,70.67,2624.0,67.3061,67.3061,67.2966,67.2966,2624.0
2019-12-18 12:00:00,70.66,70.67,70.64,70.67,16084.0,67.287,67.2966,67.268,67.2966,16084.0
2019-12-18 12:05:00,70.66,70.69,70.66,70.67,2624.0,67.287,67.3156,67.287,67.2966,2624.0
2019-12-18 12:10:00,70.67,70.71,70.64,70.67,7882.0,67.2966,67.3347,67.268,67.2966,7882.0
2019-12-18 12:15:00,70.67,70.69,70.66,70.67,2800.0,67.2966,67.3156,67.287,67.2966,2800.0
2019-12-18 12:20:00,70.64,70.67,70.64,70.67,2490.0,67.268,67.2966,67.268,67.2966,2490.0
2019-12-18 12:25:00,70.67,70.72,70.66,70.72,6200.0,67.2966,67.3442,67.287,67.3442,6200.0
2019-12-18 12:30:00,70.72,70.72,70.69,70.69,3624.0,67.3442,67.3442,67.3156,67.3156,3624.0
2019-12-18 12:35:00,70.67,70.71,70.67,70.7,13272.0,67.2966,67.3347,67.2966,67.3251,13272.0
2019-12-18 12:40:00,70.7,70.72,70.69,70.71,5212.0,67.3251,67.3442,67.3156,67.3347,5212.0
2019-12-18 12:45:00,70.71,70.74,70.71,70.72,4576.0,67.3347,67.3632,67.3347,67.3442,4576.0
2019-12-18 12:50:00,70.71,70.72,70.71,70.72,10588.0,67.3347,67.3442,67.3347,67.3442,10588.0
2019-12-18 12:55:00,70.72,70.72,70.67,70.67,13348.0,67.3442,67.3442,67.2966,67.2966,13348.0
2019-12-18 13:00:00,70.67,70.69,70.67,70.69,14246.0,67.2966,67.3156,67.2966,67.3156,14246.0
2019-12-18 13:05:00,70.69,70.69,70.68,70.69,2400.0,67.3156,67.3156,67.3061,67.3156,2400.0
2019-12-18 13:10:00,70.67,70.7,70.66,70.7,15000.0,67.2966,67.3251,67.287,67.3251,15000.0
2019-12-18 13:15:00,70.69,70.7,70.67,70.68,2600.0,67.3156,67.3251,67.2966,67.3061,2600.0
2019-12-18 13:20:00,70.68,70.69,70.66,70.68,11084.0,67.3061,67.3156,67.287,67.3061,11084.0
2019-12-18 13:25:00,70.74,70.75,70.7,70.7,4600.0,67.3632,67.3727,67.3251,67.3251,4600.0
2019-12-18 13:30:00,70.69,70.73,70.68,70.73,8122.0,67.3156,67.3537,67.3061,67.3537,8122.0
2019-12-18 13:35:00,70.72,70.73,70.7,70.73,4176.0,67.3442,67.3537,67.3251,67.3537,4176.0
2019-12-18 13:40:00,70.73,70.75,70.72,70.75,4944.0,67.3537,67.3727,67.3442,67.3727,4944.0
2019-12-18 13:45:00,70.74,70.77,70.72,70.77,4600.0,67.3632,67.3918,67.3442,67.3918,4600.0
2019-12-18 13:50:00,70.79,70.8,70.77,70.77,7092.0,67.4108,67.4204,67.3918,67.3918,7092.0
2019-12-18 13:55:00,70.77,70.79,70.76,70.78,3756.0,67.3918,67.4108,67.3823,67.4013,3756.0
2019-12-18 14:00:00,70.79,70.79,70.75,70.77,3628.0,67.4108,67.4108,67.3727,67.3918,3628.0
2019-12-18 14:05:00,70.78,70.8,70.78,70.78,6424.0,67.4013,67.4204,67.4013,67.4013,6424.0
2019-12-18 14:10:00,70.78,70.81,70.78,70.8,3696.0,67.4013,67.4299,67.4013,67.4204,3696.0
2019-12-18 14:15:00,70.8,70.83,70.78,70.83,8662.0,67.4204,67.4489,67.4013,67.4489,8662.0
2019-12-18 14:20:00,70.82,70.82,70.78,70.78,3472.0,67.4394,67.4394,67.4013,67.4013,3472.0
2019-12-18 14:25:00,70.78,70.79,70.77,70.78,1200.0,67.4013,67.4108,67.3918,67.4013,1200.0
2019-12-18 14:30:00,70.78,70.8,70.78,70.8,4664.0,67.4013,67.4204,67.4013,67.4204,4664.0
2019-12-18 14:35:00,70.83,70.85,70.79,70.79,14252.0,67.4489,67.468,67.4108,67.4108,14252.0
2019-12-18 14:40:00,70.79,70.81,70.79,70.8,3684.0,67.4108,67.4299,67.4108,67.4204,3684.0
2019-12-18 14:45:00,70.8,70.83,70.79,70.82,3800.0,67.4204,67.4489,67.4108,67.4394,3800.0
2019-12-18 14:50:00,70.82,70.83,70.81,70.81,12142.0,67.4394,67.4489,67.4299,67.4299,12142.0
2019-12-18 14:55:00,70.81,70.81,70.79,70.81,5824.0,67.4299,67.4299,67.4108,67.4299,5824.0
2019-12-18 15:00:00,70.81,70.81,70.76,70.76,5000.0,67.4299,67.4299,67.3823,67.3823,5000.0
2019-12-18 15:05:00,70.77,70.79,70.76,70.79,4400.0,67.3918,67.4108,67.3823,67.4108,4400.0
2019-12-18 15:10:00,70.79,70.8,70.76,70.77,3952.0,67.4108,67.4204,67.3823,67.3918,3952.0
2019-12-18 15:15:00,70.77,70.82,70.77,70.82,1800.0,67.3918,67.4394,67.3918,67.4394,1800.0
2019-12-18 15:20:00,70.83,70.83,70.81,70.83,6668.0,67.4489,67.4489,67.4299,67.4489,6668.0
2019-12-18 15:25:00,70.83,70.86,70.83,70.86,10274.0,67.4489,67.4775,67.4489,67.4775,10274.0
2019-12-18 15:30:00,70.86,70.87,70.81,70.84,20444.0,67.4775,67.487,67.4299,67.4584,20444.0
2019-12-18 15:35:00,70.84,70.87,70.84,70.87,8390.0,67.4584,67.487,67.4584,67.487,8390.0
2019-12-18 15:40:00,70.86,70.87,70.85,70.85,8298.0,67.4775,67.487,67.468,67.468,8298.0
2019-12-18 15:45:00,70.85,70.85,70.8,70.85,25800.0,67.468,67.468,67.4204,67.468,25800.0
2019-12-18 15:50:00,70.84,70.84,70.71,70.71,25588.0,67.4584,67.4584,67.3347,67.3347,25588.0
2019-12-18 15:55:00,70.71,70.73,70.69,70.7,62772.0,67.3347,67.3537,67.3156,67.3251,62772.0
2019-12-19 09:30:00,70.89,70.95,70.66,70.69,43616.0,67.5061,67.5632,67.287,67.3156,43616.0
2019-12-19 09:35:00,70.66,70.71,70.58,70.64,21932.0,67.287,67.3347,67.2109,67.268,21932.0
2019-12-19 09:40:00,70.65,70.7,70.61,70.7,5212.0,67.2775,67.3251,67.2394,67.3251,5212.0
2019-12-19 09:45:00,70.7,70.81,70.66,70.78,13786.0,67.3251,67.4299,67.287,67.4013,13786.0
2019-12-19 09:50:00,70.76,70.76,70.69,70.74,4800.0,67.3823,67.3823,67.3156,67.3632,4800.0
2019-12-19 09:55:00,70.69,70.71,70.65,70.7,3824.0,67.3156,67.3347,67.2775,67.3251,3824.0
2019-12-19 10:00:00,70.71,70.79,70.71,70.72,5762.0,67.3347,67.4108,67.3347,67.3442,5762.0
2019-12-19 10:05:00,70.72,70.74,70.67,70.67,4768.0,67.3442,67.3632,67.2966,67.2966,4768.0
2019-12-19 10:10:00,70.68,70.73,70.66,70.7,9272.0,67.3061,67.3537,67.287,67.3251,9272.0
2019-12-19 10:15:00,70.71,70.71,70.71,70.71,200.0,67.3347,67.3347,67.3347,67.3347,200.0
2019-12-19 10:20:00,70.73,70.78,70.73,70.77,7776.0,67.3537,67.4013,67.3537,67.3918,7776.0
2019-12-19 10:25:00,70.78,70.93,70.78,70.92,24096.0,67.4013,67.5441,67.4013,67.5346,24096.0
2019-12-19 10:30:00,70.95,71.0,70.89,70.91,36494.0,67.5632,67.6108,67.5061,67.5251,36494.0
2019-12-19 10:35:00,70.9,70.92,70.88,70.89,10344.0,67.5156,67.5346,67.4965,67.5061,10344.0
2019-12-19 10:40:00,70.88,70.88,70.83,70.84,3872.0,67.4965,67.4965,67.4489,67.4584,3872.0
2019-12-19 10:45:00,70.89,70.96,70.89,70.96,3408.0,67.5061,67.5727,67.5061,67.5727,3408.0
2019-12-19 10:50:00,70.94,70.99,70.94,70.96,4996.0,67.5537,67.6013,67.5537,67.5727,4996.0
2019-12-19 10:55:00,70.95,70.95,70.88,70.88,4532.0,67.5632,67.5632,67.4965,67.4965,4532.0
2019-12-19 11:00:00,70.91,70.94,70.91,70.92,7680.0,67.5251,67.5537,67.5251,67.5346,7680.0
2019-12-19 11:05:00,70.92,70.93,70.88,70.89,13024.0,67.5346,67.5441,67.4965,67.5061,13024.0
2019-12-19 11:10:00,70.89,70.89,70.87,70.87,1200.0,67.5061,67.5061,67.487,67.487,1200.0
2019-12-19 11:15:00,70.86,70.89,70.85,70.89,10248.0,67.4775,67.5061,67.468,67.5061,10248.0
2019-12-19 11:20:00,70.9,70.99,70.9,70.97,20916.0,67.5156,67.6013,67.5156,67.5822,20916.0
2019-12-19 11:25:00,70.97,71.04,70.97,71.04,4274.0,67.5822,67.6489,67.5822,67.6489,4274.0
2019-12-19 11:30:00,71.03,71.11,71.03,71.08,14400.0,67.6394,67.7156,67.6394,67.687,14400.0
2019-12-19 11:35:00,71.08,71.08,71.06,71.08,14400.0,67.687,67.687,67.6679,67.687,14400.0
2019-12-19 11:40:00,71.06,71.06,71.02,71.02,5600.0,67.6679,67.6679,67.6299,67.6299,5600.0
2019-12-19 11:45:00,71.01,71.03,71.0,71.0,15000.0,67.6203,67.6394,67.6108,67.6108,15000.0
2019-12-19 11:50:00,70.99,71.02,70.99,71.02,1000.0,67.6013,67.6299,67.6013,67.6299,1000.0
2019-12-19 11:55:00,71.02,71.03,70.96,70.96,8776.0,67.6299,67.6394,67.5727,67.5727,8776.0
2019-12-19 12:00:00,70.98,71.02,70.98,71.02,1800.0,67.5918,67.6299,67.5918,67.6299,1800.0
2019-12-19 12:05:00,71.03,71.03,71.02,71.03,6796.0,67.6394,67.6394,67.6299,67.6394,6796.0
2019-12-19 12:10:00,71.01,71.01,71.0,71.01,16898.0,67.6203,67.6203,67.6108,67.6203,16898.0
2019-12-19 12:15:00,71.03,71.05,71.02,71.05,12588.0,67.6394,67.6584,67.6299,67.6584,12588.0
2019-12-19 12:20:00,71.07,71.08,71.06,71.06,7200.0,67.6775,67.687,67.6679,67.6679,7200.0
2019-12-19 12:25:00,71.08,71.08,71.06,71.06,6984.0,67.687,67.687,67.6679,67.6679,6984.0
2019-12-19 12:30:00,71.04,71.04,71.02,71.04,1600.0,67.6489,67.6489,67.6299,67.6489,1600.0
2019-12-19 12:35:00,71.04,71.06,71.04,71.04,7056.0,67.6489,67.6679,67.6489,67.6489,7056.0
2019-12-19 12:40:00,71.02,71.02,70.99,70.99,7976.0,67.6299,67.6299,67.6013,67.6013,7976.0
2019-12-19 12:45:00,70.98,70.98,70.94,70.94,18958.0,67.5918,67.5918,67.5537,67.5537,18958.0
2019-12-19 12:50:00,70.95,70.96,70.94,70.95,6484.0,67.5632,67.5727,67.5537,67.5632,6484.0
2019-12-19 12:55:00,70.96,70.98,70.96,70.97,3114.0,67.5727,67.5918,67.5727,67.5822,3114.0
2019-12-19 13:00:00,70.97,70.98,70.94,70.94,13996.0,67.5822,67.5918,67.5537,67.5537,13996.0
2019-12-19 13:05:00,70.95,70.95,70.93,70.94,3800.0,67.5632,67.5632,67.5441,67.5537,3800.0
2019-12-19 13:10:00,70.95,70.95,70.95,70.95,1156.0,67.5632,67.5632,67.5632,67.5632,1156.0
2019-12-19 13:15:00,70.98,71.0,70.98,70.99,5444.0,67.5918,67.6108,67.5918,67.6013,5444.0
2019-12-19 13:20:00,70.99,70.99,70.98,70.98,1800.0,67.6013,67.6013,67.5918,67.5918,1800.0
2019-12-19 13:25:00,70.99,70.99,70.98,70.99,2800.0,67.6013,67.6013,67.5918,67.6013,2800.0
2019-12-19 13:30:00,70.99,70.99,70.98,70.98,5448.0,67.6013,67.6013,67.5918,67.5918,5448.0
2019-12-19 13:35:00,70.98,70.98,70.96,70.96,8688.0,67.5918,67.5918,67.5727,67.5727,8688.0
2019-12-19 13:40:00,70.99,70.99,70.96,70.96,2180.0,67.6013,67.6013,67.5727,67.5727,2180.0
2019-12-19 13:45:00,70.97,71.0,70.97,71.0,13116.0,67.5822,67.6108,67.5822,67.6108,13116.0
2019-12-19 13:50:00,71.0,71.0,70.96,70.97,3696.0,67.6108,67.6108,67.5727,67.5822,3696.0
2019-12-19 13:55:00,70.97,71.01,70.96,71.01,4000.0,67.5822,67.6203,67.5727,67.6203,4000.0
2019-12-19 14:00:00,71.01,71.02,70.99,71.0,4866.0,67.6203,67.6299,67.6013,67.6108,4866.0
2019-12-19 14:05:00,71.01,71.03,71.01,71.03,7406.0,67.6203,67.6394,67.6203,67.6394,7406.0
2019-12-19 14:10:00,71.03,71.07,71.03,71.07,5000.0,67.6394,67.6775,67.6394,67.6775,5000.0
2019-12-19 14:15:00,71.09,71.09,71.07,71.07,4728.0,67.6965,67.6965,67.6775,67.6775,4728.0
2019-12-19 14:20:00,71.07,71.07,71.06,71.06,2800.0,67.6775,67.6775,67.6679,67.6679,2800.0
2019-12-19 14:25:00,71.06,71.06,71.03,71.03,4000.0,67.6679,67.6679,67.6394,67.6394,4000.0
2019-12-19 14:30:00,71.03,71.05,71.03,71.05,1600.0,67.6394,67.6584,67.6394,67.6584,1600.0
2019-12-19 14:35:00,71.05,71.06,71.04,71.04,2472.0,67.6584,67.6679,67.6489,67.6489,2472.0
2019-12-19 14:40:00,71.05,71.06,71.05,71.06,2400.0,67.6584,67.6679,67.6584,67.6679,2400.0
2019-12-19 14:45:00,71.05,71.06,71.04,71.04,4650.0,67.6584,67.6679,67.6489,67.6489,4650.0
2019-12-19 14:50:00,71.04,71.05,71.01,71.01,12888.0,67.6489,67.6584,67.6203,67.6203,12888.0
2019-12-19 14:55:00,71.01,71.02,71.0,71.01,7264.0,67.6203,67.6299,67.6108,67.6203,7264.0
2019-12-19 15:00:00,71.01,71.04,71.01,71.03,10072.0,67.6203,67.6489,67.6203,67.6394,10072.0
2019-12-19 15:05:00,71.03,71.03,71.0,71.01,11380.0,67.6394,67.6394,67.6108,67.6203,11380.0
2019-12-19 15:10:00,71.01,71.02,71.01,71.02,3448.0,67.6203,67.6299,67.6203,67.6299,3448.0
2019-12-19 15:15:00,71.01,71.05,71.0,71.05,14988.0,67.6203,67.6584,67.6108,67.6584,14988.0
2019-12-19 15:20:00,71.05,71.06,71.02,71.02,10950.0,67.6584,67.6679,67.6299,67.6299,10950.0
2019-12-19 15:25:00,71.02,71.03,71.0,71.0,4996.0,67.6299,67.6394,67.6108,67.6108,4996.0
2019-12-19 15:30:00,71.0,71.01,70.98,71.01,11612.0,67.6108,67.6203,67.5918,67.6203,11612.0
2019-12-19 15:35:00,71.02,71.06,71.02,71.04,12258.0,67.6299,67.6679,67.6299,67.6489,12258.0
2019-12-19 15:40:00,71.05,71.07,71.03,71.07,9356.0,67.6584,67.6775,67.6394,67.6775,9356.0
2019-12-19 15:45:00,71.06,71.07,71.02,71.02,14288.0,67.6679,67.6775,67.6299,67.6299,14288.0
2019-12-19 15:50:00,71.01,71.05,70.98,71.04,34928.0,67.6203,67.6584,67.5918,67.6489,34928.0
2019-12-19 15:55:00,71.04,71.11,71.04,71.08,55446.0,67.6489,67.7156,67.6489,67.687,55446.0
2019-12-20 09:30:00,71.45,71.64,71.21,71.64,23470.0,68.0393,68.2203,67.8108,68.2203,23470.0
2019-12-20 09:35:00,71.65,71.77,71.6,71.6,34654.0,68.2298,68.3441,68.1822,68.1822,34654.0
2019-12-20 09:40:00,71.58,71.58,71.44,71.48,12222.0,68.1631,68.1631,68.0298,68.0679,12222.0
2019-12-20 09:45:00,71.5,71.53,71.44,71.46,4800.0,68.0869,68.1155,68.0298,68.0488,4800.0
2019-12-20 09:50:00,71.54,71.57,71.51,71.51,12674.0,68.125,68.1536,68.0965,68.0965,12674.0
2019-12-20 09:55:00,71.52,71.56,71.52,71.52,4400.0,68.106,68.1441,68.106,68.106,4400.0
2019-12-20 10:00:00,71.52,71.6,71.48,71.58,13116.0,68.106,68.1822,68.0679,68.1631,13116.0
2019-12-20 10:05:00,71.61,71.63,71.6,71.63,9400.0,68.1917,68.2107,68.1822,68.2107,9400.0
2019-12-20 10:10:00,71.61,71.64,71.56,71.57,21122.0,68.1917,68.2203,68.1441,68.1536,21122.0
2019-12-20 10:15:00,71.57,71.59,71.55,71.55,3000.0,68.1536,68.1726,68.1346,68.1346,3000.0
2019-12-20 10:20:00,71.54,71.56,71.53,71.55,29156.0,68.125,68.1441,68.1155,68.1346,29156.0
2019-12-20 10:25:00,71.56,71.6,71.56,71.6,15398.0,68.1441,68.1822,68.1441,68.1822,15398.0
2019-12-20 10:30:00,71.58,71.59,71.52,71.53,8016.0,68.1631,68.1726,68.106,68.1155,8016.0
2019-12-20 10:35:00,71.56,71.58,71.55,71.55,4754.0,68.1441,68.1631,68.1346,68.1346,4754.0
2019-12-20 10:40:00,71.61,71.61,71.59,71.59,4790.0,68.1917,68.1917,68.1726,68.1726,4790.0
2019-12-20 10:45:00,71.61,71.64,71.61,71.63,9800.0,68.1917,68.2203,68.1917,68.2107,9800.0
2019-12-20 10:50:00,71.64,71.65,71.63,71.64,3466.0,68.2203,68.2298,68.2107,68.2203,3466.0
2019-12-20 10:55:00,71.64,71.67,71.64,71.67,1400.0,68.2203,68.2488,68.2203,68.2488,1400.0
2019-12-20 11:00:00,71.67,71.71,71.67,71.71,7576.0,68.2488,68.2869,68.2488,68.2869,7576.0
2019-12-20 11:05:00,71.66,71.71,71.66,71.7,13216.0,68.2393,68.2869,68.2393,68.2774,13216.0
2019-12-20 11:10:00,71.7,71.71,71.66,71.7,7872.0,68.2774,68.2869,68.2393,68.2774,7872.0
2019-12-20 11:15:00,71.7,71.74,71.7,71.72,6200.0,68.2774,68.3155,68.2774,68.2964,6200.0
2019-12-20 11:20:00,71.7,71.7,71.66,71.69,10360.0,68.2774,68.2774,68.2393,68.2679,10360.0
2019-12-20 11:25:00,71.7,71.71,71.67,71.67,6600.0,68.2774,68.2869,68.2488,68.2488,6600.0
2019-12-20 11:30:00,71.69,71.74,71.69,71.72,4200.0,68.2679,68.3155,68.2679,68.2964,4200.0
2019-12-20 11:35:00,71.71,71.71,71.65,71.65,3200.0,68.2869,68.2869,68.2298,68.2298,3200.0
2019-12-20 11:40:00,71.63,71.64,71.61,71.64,6360.0,68.2107,68.2203,68.1917,68.2203,6360.0
2019-12-20 11:45:00,71.64,71.66,71.61,71.61,5068.0,68.2203,68.2393,68.1917,68.1917,5068.0
2019-12-20 11:50:00,71.63,71.64,71.63,71.63,2848.0,68.2107,68.2203,68.2107,68.2107,2848.0
2019-12-20 11:55:00,71.65,71.67,71.64,71.67,4160.0,68.2298,68.2488,68.2203,68.2488,4160.0
2019-12-20 12:00:00,71.67,71.67,71.65,71.66,3896.0,68.2488,68.2488,68.2298,68.2393,3896.0
2019-12-20 12:05:00,71.68,71.68,71.64,71.64,2248.0,68.2583,68.2583,68.2203,68.2203,2248.0
2019-12-20 12:10:00,71.64,71.66,71.64,71.64,1400.0,68.2203,68.2393,68.2203,68.2203,1400.0
2019-12-20 12:15:00,71.67,71.67,71.65,71.66,6024.0,68.2488,68.2488,68.2298,68.2393,6024.0
2019-12-20 12:20:00,71.66,71.67,71.65,71.65,5424.0,68.2393,68.2488,68.2298,68.2298,5424.0
2019-12-20 12:25:00,71.66,71.67,71.64,71.67,2400.0,68.2393,68.2488,68.2203,68.2488,2400.0
2019-12-20 12:30:00,71.67,71.7,71.67,71.7,2000.0,68.2488,68.2774,68.2488,68.2774,2000.0
2019-12-20 12:35:00,71.71,71.71,71.7,71.71,5800.0,68.2869,68.2869,68.2774,68.2869,5800.0
2019-12-20 12:40:00,71.7,71.74,71.7,71.73,5518.0,68.2774,68.3155,68.2774,68.306,5518.0
2019-12-20 12:45:00,71.72,71.76,71.72,71.74,8124.0,68.2964,68.3345,68.2964,68.3155,8124.0
2019-12-20 12:50:00,71.74,71.76,71.73,71.76,11000.0,68.3155,68.3345,68.306,68.3345,11000.0
2019-12-20 12:55:00,71.75,71.77,71.74,71.77,1600.0,68.325,68.3441,68.3155,68.3441,1600.0
2019-12-20 13:00:00,71.77,71.77,71.76,71.77,2400.0,68.3441,68.3441,68.3345,68.3441,2400.0
2019-12-20 13:05:00,71.78,71.83,71.78,71.83,17944.0,68.3536,68.4012,68.3536,68.4012,17944.0
2019-12-20 13:10:00,71.84,71.85,71.81,71.81,11400.0,68.4107,68.4202,68.3821,68.3821,11400.0
2019-12-20 13:15:00,71.81,71.85,71.8,71.85,8902.0,68.3821,68.4202,68.3726,68.4202,8902.0
2019-12-20 13:20:00,71.87,71.88,71.86,71.86,13234.0,68.4393,68.4488,68.4298,68.4298,13234.0
2019-12-20 13:25:00,71.87,71.91,71.86,71.9,9648.0,68.4393,68.4774,68.4298,68.4678,9648.0
2019-12-20 13:30:00,71.89,71.94,71.89,71.94,2302.0,68.4583,68.5059,68.4583,68.5059,2302.0
2019-12-20 13:35:00,71.95,71.95,71.92,71.94,3272.0,68.5155,68.5155,68.4869,68.5059,3272.0
2019-12-20 13:40:00,71.95,71.97,71.94,71.97,11624.0,68.5155,68.5345,68.5059,68.5345,11624.0
2019-12-20 13:45:00,71.94,71.99,71.92,71.99,7070.0,68.5059,68.5535,68.4869,68.5535,7070.0
2019-12-20 13:50:00,71.98,71.98,71.94,71.95,2600.0,68.544,68.544,68.5059,68.5155,2600.0
2019-12-20 13:55:00,71.95,71.96,71.91,71.91,4824.0,68.5155,68.525,68.4774,68.4774,4824.0
2019-12-20 14:00:00,71.91,71.91,71.86,71.87,17490.0,68.4774,68.4774,68.4298,68.4393,17490.0
2019-12-20 14:05:00,71.86,71.86,71.85,71.85,3648.0,68.4298,68.4298,68.4202,68.4202,3648.0
2019-12-20 14:10:00,71.86,71.87,71.83,71.84,5544.0,68.4298,68.4393,68.4012,68.4107,5544.0
2019-12-20 14:15:00,71.85,71.86,71.83,71.83,4800.0,68.4202,68.4298,68.4012,68.4012,4800.0
2019-12-20 14:20:00,71.83,71.83,71.81,71.82,4800.0,68.4012,68.4012,68.3821,68.3917,4800.0
2019-12-20 14:25:00,71.82,71.82,71.81,71.81,1400.0,68.3917,68.3917,68.3821,68.3821,1400.0
2019-12-20 14:30:00,71.82,71.82,71.81,71.82,3200.0,68.3917,68.3917,68.3821,68.3917,3200.0
2019-12-20 14:35:00,71.82,71.83,71.81,71.81,3200.0,68.3917,68.4012,68.3821,68.3821,3200.0
2019-12-20 14:40:00,71.83,71.84,71.83,71.83,3706.0,68.4012,68.4107,68.4012,68.4012,3706.0
2019-12-20 14:45:00,71.85,71.85,71.83,71.84,10012.0,68.4202,68.4202,68.4012,68.4107,10012.0
2019-12-20 14:50:00,71.84,71.88,71.84,71.87,5272.0,68.4107,68.4488,68.4107,68.4393,5272.0
2019-12-20 14:55:00,71.85,71.87,71.83,71.86,6200.0,68.4202,68.4393,68.4012,68.4298,6200.0
2019-12-20 15:00:00,71.85,71.87,71.85,71.85,6464.0,68.4202,68.4393,68.4202,68.4202,6464.0
2019-12-20 15:05:00,71.87,71.87,71.83,71.83,2600.0,68.4393,68.4393,68.4012,68.4012,2600.0
2019-12-20 15:10:00,71.82,71.83,71.81,71.82,4392.0,68.3917,68.4012,68.3821,68.3917,4392.0
2019-12-20 15:15:00,71.82,71.82,71.79,71.81,13100.0,68.3917,68.3917,68.3631,68.3821,13100.0
2019-12-20 15:20:00,71.8,71.8,71.76,71.76,10400.0,68.3726,68.3726,68.3345,68.3345,10400.0
2019-12-20 15:25:00,71.75,71.76,71.67,71.68,11448.0,68.325,68.3345,68.2488,68.2583,11448.0
2019-12-20 15:30:00,71.68,71.69,71.63,71.67,20714.0,68.2583,68.2679,68.2107,68.2488,20714.0
2019-12-20 15:35:00,71.68,71.69,71.61,71.61,11224.0,68.2583,68.2679,68.1917,68.1917,11224.0
2019-12-20 15:40:00,71.61,71.63,71.61,71.63,21402.0,68.1917,68.2107,68.1917,68.2107,21402.0
2019-12-20 15:45:00,71.63,71.66,71.61,71.66,17324.0,68.2107,68.2393,68.1917,68.2393,17324.0
2019-12-20 15:50:00,71.71,71.86,71.71,71.86,45462.0,68.2869,68.4298,68.2869,68.4298,45462.0
2019-12-20 15:55:00,71.86,71.89,71.81,71.81,103070.0,68.4298,68.4583,68.3821,68.3821,103070.0
2019-12-23 09:30:00,71.57,71.57,70.83,71.13,122010.0,69.1716,69.1716,68.4564,68.7463,122010.0
2019-12-23 09:35:00,71.23,71.23,71.05,71.1,18364.0,68.843,68.843,68.669,68.7173,18364.0
2019-12-23 09:40:00,71.11,71.11,70.92,71.0,7754.0,68.727,68.727,68.5434,68.6207,7754.0
2019-12-23 09:45:00,70.99,71.05,70.96,70.96,3000.0,68.611,68.669,68.582,68.582,3000.0
2019-12-23 09:50:00,70.96,71.02,70.91,70.95,7000.0,68.582,68.64,68.5337,68.5724,7000.0
2019-12-23 09:55:00,70.93,70.98,70.91,70.97,6072.0,68.553,68.6014,68.5337,68.5917,6072.0
2019-12-23 10:00:00,70.98,71.05,70.92,71.02,9848.0,68.6014,68.669,68.5434,68.64,9848.0
2019-12-23 10:05:00,71.01,71.02,70.96,71.02,12472.0,68.6304,68.64,68.582,68.64,12472.0
2019-12-23 10:10:00,71.04,71.14,71.04,71.14,34758.0,68.6593,68.756,68.6593,68.756,34758.0
2019-12-23 10:15:00,71.11,71.23,71.11,71.23,17772.0,68.727,68.843,68.727,68.843,17772.0
2019-12-23 10:20:00,71.23,71.23,71.11,71.12,3600.0,68.843,68.843,68.727,68.7367,3600.0
2019-12-23 10:25:00,71.1,71.11,71.08,71.09,13798.0,68.7173,68.727,68.698,68.7077,13798.0
2019-12-23 10:30:00,71.08,71.11,71.08,71.08,3600.0,68.698,68.727,68.698,68.698,3600.0
2019-12-23 10:35:00,71.11,71.11,71.06,71.08,7600.0,68.727,68.727,68.6787,68.698,7600.0
2019-12-23 10:40:00,71.06,71.07,71.03,71.05,18616.0,68.6787,68.6883,68.6497,68.669,18616.0
2019-12-23 10:45:00,71.06,71.07,71.02,71.02,3120.0,68.6787,68.6883,68.64,68.64,3120.0
2019-12-23 10:50:00,71.01,71.07,71.01,71.06,7530.0,68.6304,68.6883,68.6304,68.6787,7530.0
2019-12-23 10:55:00,71.03,71.1,71.01,71.07,3200.0,68.6497,68.7173,68.6304,68.6883,3200.0
2019-12-23 11:00:00,71.07,71.07,71.04,71.05,4640.0,68.6883,68.6883,68.6593,68.669,4640.0
2019-12-23 11:05:00,71.03,71.05,71.02,71.02,8838.0,68.6497,68.669,68.64,68.64,8838.0
2019-12-23 11:10:00,71.03,71.06,71.02,71.06,2200.0,68.6497,68.6787,68.64,68.6787,2200.0
2019-12-23 11:15:00,71.05,71.06,71.05,71.06,1000.0,68.669,68.6787,68.669,68.6787,1000.0
2019-12-23 11:20:00,71.06,71.07,71.04,71.05,2272.0,68.6787,68.6883,68.6593,68.669,2272.0
2019-12-23 11:25:00,71.03,71.07,71.01,71.06,4200.0,68.6497,68.6883,68.6304,68.6787,4200.0
2019-12-23 11:30:00,71.06,71.11,71.06,71.07,3400.0,68.6787,68.727,68.6787,68.6883,3400.0
2019-12-23 11:35:00,71.07,71.1,71.07,71.09,15358.0,68.6883,68.7173,68.6883,68.7077,15358.0
2019-12-23 11:40:00,71.08,71.14,71.08,71.14,15904.0,68.698,68.756,68.698,68.756,15904.0
2019-12-23 11:45:00,71.14,71.16,71.14,71.14,4400.0,68.756,68.7753,68.756,68.756,4400.0
2019-12-23 11:50:00,71.14,71.17,71.14,71.17,9018.0,68.756,68.785,68.756,68.785,9018.0
2019-12-23 11:55:00,71.2,71.21,71.17,71.2,6740.0,68.814,68.8236,68.785,68.814,6740.0
2019-12-23 12:00:00,71.19,71.25,71.19,71.25,5392.0,68.8043,68.8623,68.8043,68.8623,5392.0
2019-12-23 12:05:00,71.25,71.27,71.24,71.24,4920.0,68.8623,68.8816,68.8526,68.8526,4920.0
2019-12-23 12:10:00,71.23,71.24,71.21,71.21,9756.0,68.843,68.8526,68.8236,68.8236,9756.0
2019-12-23 12:15:00,71.22,71.23,71.2,71.21,8200.0,68.8333,68.843,68.814,68.8236,8200.0
2019-12-23 12:20:00,71.21,71.22,71.17,71.19,4336.0,68.8236,68.8333,68.785,68.8043,4336.0
2019-12-23 12:25:00,71.16,71.18,71.15,71.17,7600.0,68.7753,68.7947,68.7657,68.785,7600.0
2019-12-23 12:30:00,71.17,71.2,71.17,71.18,1800.0,68.785,68.814,68.785,68.7947,1800.0
2019-12-23 12:35:00,71.16,71.16,71.12,71.12,2400.0,68.7753,68.7753,68.7367,68.7367,2400.0
2019-12-23 12:40:00,71.11,71.14,71.11,71.13,15262.0,68.727,68.756,68.727,68.7463,15262.0
2019-12-23 12:45:00,71.14,71.14,71.12,71.12,1800.0,68.756,68.756,68.7367,68.7367,1800.0
2019-12-23 12:50:00,71.14,71.14,71.11,71.11,3000.0,68.756,68.756,68.727,68.727,3000.0
2019-12-23 12:55:00,71.11,71.14,71.11,71.13,3000.0,68.727,68.756,68.727,68.7463,3000.0
2019-12-23 13:00:00,71.14,71.16,71.13,71.15,11576.0,68.756,68.7753,68.7463,68.7657,11576.0
2019-12-23 13:05:00,71.16,71.17,71.14,71.14,3000.0,68.7753,68.785,68.756,68.756,3000.0
2019-12-23 13:10:00,71.16,71.17,71.16,71.17,14200.0,68.7753,68.785,68.7753,68.785,14200.0
2019-12-23 13:15:00,71.17,71.21,71.16,71.21,6400.0,68.785,68.8236,68.7753,68.8236,6400.0
2019-12-23 13:20:00,71.21,71.21,71.18,71.19,6176.0,68.8236,68.8236,68.7947,68.8043,6176.0
2019-12-23 13:25:00,71.19,71.22,71.18,71.21,9032.0,68.8043,68.8333,68.7947,68.8236,9032.0
2019-12-23 13:30:00,71.22,71.25,71.22,71.25,2920.0,68.8333,68.8623,68.8333,68.8623,2920.0
2019-12-23 13:35:00,71.25,71.27,71.24,71.27,6674.0,68.8623,68.8816,68.8526,68.8816,6674.0
2019-12-23 13:40:00,71.26,71.26,71.24,71.24,8668.0,68.872,68.872,68.8526,68.8526,8668.0
2019-12-23 13:45:00,71.24,71.24,71.21,71.21,4850.0,68.8526,68.8526,68.8236,68.8236,4850.0
2019-12-23 13:50:00,71.22,71.24,71.22,71.23,2424.0,68.8333,68.8526,68.8333,68.843,2424.0
2019-12-23 13:55:00,71.2,71.22,71.2,71.21,3544.0,68.814,68.8333,68.814,68.8236,3544.0
2019-12-23 14:00:00,71.2,71.26,71.2,71.26,6048.0,68.814,68.872,68.814,68.872,6048.0
2019-12-23 14:05:00,71.26,71.27,71.24,71.27,7528.0,68.872,68.8816,68.8526,68.8816,7528.0
2019-12-23 14:10:00,71.26,71.27,71.26,71.26,6066.0,68.872,68.8816,68.872,68.872,6066.0
2019-12-23 14:15:00,71.26,71.28,71.25,71.25,7834.0,68.872,68.8913,68.8623,68.8623,7834.0
2019-12-23 14:20:00,71.26,71.27,71.25,71.26,8248.0,68.872,68.8816,68.8623,68.872,8248.0
2019-12-23 14:25:00,71.26,71.26,71.23,71.24,6000.0,68.872,68.872,68.843,68.8526,6000.0
2019-12-23 14:30:00,71.25,71.25,71.21,71.22,4072.0,68.8623,68.8623,68.8236,68.8333,4072.0
2019-12-23 14:35:00,71.21,71.21,71.17,71.17,15624.0,68.8236,68.8236,68.785,68.785,15624.0
2019-12-23 14:40:00,71.17,71.17,71.16,71.17,3800.0,68.785,68.785,68.7753,68.785,3800.0
2019-12-23 14:45:00,71.16,71.17,71.16,71.17,2800.0,68.7753,68.785,68.7753,68.785,2800.0
2019-12-23 14:50:00,71.17,71.17,71.16,71.17,5048.0,68.785,68.785,68.7753,68.785,5048.0
2019-12-23 14:55:00,71.16,71.18,71.16,71.18,13100.0,68.7753,68.7947,68.7753,68.7947,13100.0
2019-12-23 15:00:00,71.18,71.19,71.16,71.16,8152.0,68.7947,68.8043,68.7753,68.7753,8152.0
2019-12-23 15:05:00,71.17,71.17,71.15,71.16,17000.0,68.785,68.785,68.7657,68.7753,17000.0
2019-12-23 15:10:00,71.15,71.16,71.14,71.14,1800.0,68.7657,68.7753,68.756,68.756,1800.0
2019-12-23 15:15:00,71.14,71.14,71.1,71.1,5650.0,68.756,68.756,68.7173,68.7173,5650.0
2019-12-23 15:20:00,71.09,71.13,71.08,71.08,9600.0,68.7077,68.7463,68.698,68.698,9600.0
2019-12-23 15:25:00,71.08,71.1,71.08,71.08,4444.0,68.698,68.7173,68.698,68.698,4444.0
2019-12-23 15:30:00,71.07,71.08,71.03,71.05,7324.0,68.6883,68.698,68.6497,68.669,7324.0
2019-12-23 15:35:00,71.05,71.05,70.97,70.97,35648.0,68.669,68.669,68.5917,68.5917,35648.0
2019-12-23 15:40:00,70.97,70.99,70.97,70.99,24380.0,68.5917,68.611,68.5917,68.611,24380.0
2019-12-23 15:45:00,70.99,71.01,70.98,70.99,17844.0,68.611,68.6304,68.6014,68.611,17844.0
2019-12-23 15:50:00,71.0,71.04,70.97,71.0,35636.0,68.6207,68.6593,68.5917,68.6207,35636.0
2019-12-23 15:55:00,71.04,71.04,70.97,70.99,27648.0,68.6593,68.6593,68.5917,68.611,27648.0
2019-12-24 09:30:00,71.01,71.1,70.95,70.99,5200.0,68.6304,68.7173,68.5724,68.611,5200.0
2019-12-24 09:35:00,70.86,70.92,70.83,70.91,6000.0,68.4854,68.5434,68.4564,68.5337,6000.0
2019-12-24 09:40:00,70.92,70.96,70.89,70.95,5208.0,68.5434,68.582,68.5144,68.5724,5208.0
2019-12-24 09:45:00,70.95,70.97,70.75,70.78,5800.0,68.5724,68.5917,68.3791,68.4081,5800.0
2019-12-24 09:50:00,70.81,70.84,70.8,70.84,2710.0,68.4371,68.466,68.4274,68.466,2710.0
2019-12-24 09:55:00,70.83,70.93,70.83,70.89,10448.0,68.4564,68.553,68.4564,68.5144,10448.0
2019-12-24 10:00:00,70.92,70.96,70.91,70.91,2048.0,68.5434,68.582,68.5337,68.5337,2048.0
2019-12-24 10:05:00,70.91,70.92,70.85,70.85,6660.0,68.5337,68.5434,68.4757,68.4757,6660.0
2019-12-24 10:10:00,70.87,70.88,70.86,70.88,1448.0,68.495,68.5047,68.4854,68.5047,1448.0
2019-12-24 10:15:00,70.88,70.88,70.85,70.86,9200.0,68.5047,68.5047,68.4757,68.4854,9200.0
2019-12-24 10:20:00,70.86,70.87,70.8,70.8,9000.0,68.4854,68.495,68.4274,68.4274,9000.0
2019-12-24 10:25:00,70.79,70.8,70.78,70.8,5172.0,68.4177,68.4274,68.4081,68.4274,5172.0
2019-12-24 10:30:00,70.81,70.86,70.8,70.83,6000.0,68.4371,68.4854,68.4274,68.4564,6000.0
2019-12-24 10:35:00,70.82,70.83,70.79,70.79,3600.0,68.4467,68.4564,68.4177,68.4177,3600.0
2019-12-24 10:40:00,70.79,70.83,70.78,70.83,2812.0,68.4177,68.4564,68.4081,68.4564,2812.0
2019-12-24 10:45:00,70.83,70.83,70.77,70.77,1400.0,68.4564,68.4564,68.3984,68.3984,1400.0
2019-12-24 10:50:00,70.76,70.77,70.72,70.73,6400.0,68.3887,68.3984,68.3501,68.3597,6400.0
2019-12-24 10:55:00,70.8,70.8,70.78,70.78,4044.0,68.4274,68.4274,68.4081,68.4081,4044.0
2019-12-24 11:00:00,70.82,70.86,70.82,70.85,3120.0,68.4467,68.4854,68.4467,68.4757,3120.0
2019-12-24 11:05:00,70.83,70.86,70.82,70.86,1896.0,68.4564,68.4854,68.4467,68.4854,1896.0
2019-12-24 11:10:00,70.87,70.89,70.87,70.89,2820.0,68.495,68.5144,68.495,68.5144,2820.0
2019-12-24 11:15:00,70.9,70.91,70.89,70.9,4648.0,68.524,68.5337,68.5144,68.524,4648.0
2019-12-24 11:20:00,70.9,70.92,70.9,70.92,1714.0,68.524,68.5434,68.524,68.5434,1714.0
2019-12-24 11:25:00,70.92,70.93,70.91,70.92,2400.0,68.5434,68.553,68.5337,68.5434,2400.0
2019-12-24 11:30:00,70.92,70.95,70.91,70.92,4400.0,68.5434,68.5724,68.5337,68.5434,4400.0
2019-12-24 11:35:00,70.91,70.91,70.9,70.91,3220.0,68.5337,68.5337,68.524,68.5337,3220.0
2019-12-24 11:40:00,70.91,70.96,70.91,70.96,4600.0,68.5337,68.582,68.5337,68.582,4600.0
2019-12-24 11:45:00,70.95,70.96,70.95,70.96,400.0,68.5724,68.582,68.5724,68.582,400.0
2019-12-24 11:50:00,70.95,70.98,70.95,70.97,2400.0,68.5724,68.6014,68.5724,68.5917,2400.0
2019-12-24 11:55:00,70.98,71.01,70.98,70.99,12898.0,68.6014,68.6304,68.6014,68.611,12898.0
2019-12-24 12:00:00,70.99,71.01,70.97,70.98,3600.0,68.611,68.6304,68.5917,68.6014,3600.0
2019-12-24 12:05:00,70.97,70.99,70.97,70.97,3200.0,68.5917,68.611,68.5917,68.5917,3200.0
2019-12-24 12:10:00,70.98,71.0,70.98,70.99,1400.0,68.6014,68.6207,68.6014,68.611,1400.0
2019-12-24 12:15:00,71.0,71.0,70.99,71.0,2992.0,68.6207,68.6207,68.611,68.6207,2992.0
2019-12-24 12:20:00,71.0,71.01,70.99,71.01,2648.0,68.6207,68.6304,68.611,68.6304,2648.0
2019-12-24 12:25:00,71.03,71.05,71.02,71.04,3648.0,68.6497,68.669,68.64,68.6593,3648.0
2019-12-24 12:30:00,71.05,71.06,71.04,71.04,6024.0,68.669,68.6787,68.6593,68.6593,6024.0
2019-12-24 12:35:00,71.04,71.04,70.99,71.01,11856.0,68.6593,68.6593,68.611,68.6304,11856.0
2019-12-24 12:40:00,71.01,71.01,70.99,71.0,2800.0,68.6304,68.6304,68.611,68.6207,2800.0
2019-12-24 12:45:00,71.01,71.04,71.01,71.03,5200.0,68.6304,68.6593,68.6304,68.6497,5200.0
2019-12-24 12:50:00,71.03,71.03,71.0,71.02,26924.0,68.6497,68.6497,68.6207,68.64,26924.0
2019-12-24 12:55:00,71.02,71.13,71.02,71.13,13504.0,68.64,68.7463,68.64,68.7463,13504.0
2019-12-26 09:30:00,71.49,71.49,71.11,71.14,3204.0,69.0943,69.0943,68.727,68.756,3204.0
2019-12-26 09:35:00,71.11,71.25,71.07,71.24,7224.0,68.727,68.8623,68.6883,68.8526,7224.0
2019-12-26 09:40:00,71.23,71.28,71.21,71.25,5368.0,68.843,68.8913,68.8236,68.8623,5368.0
2019-12-26 09:45:00,71.3,71.36,71.27,71.35,4036.0,68.9106,68.9686,68.8816,68.959,4036.0
2019-12-26 09:50:00,71.35,71.35,71.33,71.35,6064.0,68.959,68.959,68.9396,68.959,6064.0
2019-12-26 09:55:00,71.37,71.39,71.33,71.33,10452.0,68.9783,68.9976,68.9396,68.9396,10452.0
2019-12-26 10:00:00,71.34,71.39,71.29,71.3,6200.0,68.9493,68.9976,68.901,68.9106,6200.0
2019-12-26 10:05:00,71.33,71.36,71.32,71.36,7070.0,68.9396,68.9686,68.93,68.9686,7070.0
2019-12-26 10:10:00,71.37,71.37,71.33,71.35,5624.0,68.9783,68.9783,68.9396,68.959,5624.0
2019-12-26 10:15:00,71.35,71.39,71.34,71.39,5598.0,68.959,68.9976,68.9493,68.9976,5598.0
2019-12-26 10:20:00,71.39,71.39,71.36,71.38,8564.0,68.9976,68.9976,68.9686,68.988,8564.0
2019-12-26 10:25:00,71.37,71.39,71.36,71.37,6648.0,68.9783,68.9976,68.9686,68.9783,6648.0
2019-12-26 10:30:00,71.36,71.39,71.36,71.38,2800.0,68.9686,68.9976,68.9686,68.988,2800.0
2019-12-26 10:35:00,71.38,71.38,71.33,71.35,4448.0,68.988,68.988,68.9396,68.959,4448.0
2019-12-26 10:40:00,71.35,71.36,71.33,71.33,4800.0,68.959,68.9686,68.9396,68.9396,4800.0
2019-12-26 10:45:00,71.37,71.37,71.36,71.36,2356.0,68.9783,68.9783,68.9686,68.9686,2356.0
2019-12-26 10:50:00,71.36,71.38,71.36,71.38,2000.0,68.9686,68.988,68.9686,68.988,2000.0
2019-12-26 10:55:00,71.38,71.39,71.36,71.38,3674.0,68.988,68.9976,68.9686,68.988,3674.0
2019-12-26 11:00:00,71.38,71.42,71.38,71.42,7200.0,68.988,69.0266,68.988,69.0266,7200.0
2019-12-26 11:05:00,71.41,71.41,71.36,71.38,8600.0,69.0169,69.0169,68.9686,68.988,8600.0
2019-12-26 11:10:00,71.38,71.39,71.35,71.35,4400.0,68.988,68.9976,68.959,68.959,4400.0
2019-12-26 11:15:00,71.36,71.38,71.34,71.36,4600.0,68.9686,68.988,68.9493,68.9686,4600.0
2019-12-26 11:20:00,71.36,71.39,71.36,71.39,4624.0,68.9686,68.9976,68.9686,68.9976,4624.0
2019-12-26 11:25:00,71.39,71.41,71.39,71.4,5200.0,68.9976,69.0169,68.9976,69.0073,5200.0
2019-12-26 11:30:00,71.39,71.42,71.39,71.41,3000.0,68.9976,69.0266,68.9976,69.0169,3000.0
2019-12-26 11:35:00,71.4,71.41,71.39,71.4,11024.0,69.0073,69.0169,68.9976,69.0073,11024.0
2019-12-26 11:40:00,71.41,71.41,71.39,71.39,5562.0,69.0169,69.0169,68.9976,68.9976,5562.0
2019-12-26 11:45:00,71.36,71.36,71.34,71.34,4244.0,68.9686,68.9686,68.9493,68.9493,4244.0
2019-12-26 11:50:00,71.34,71.36,71.32,71.32,23602.0,68.9493,68.9686,68.93,68.93,23602.0
2019-12-26 11:55:00,71.32,71.32,71.3,71.3,14944.0,68.93,68.93,68.9106,68.9106,14944.0
2019-12-26 12:00:00,71.3,71.31,71.27,71.28,6400.0,68.9106,68.9203,68.8816,68.8913,6400.0
2019-12-26 12:05:00,71.27,71.27,71.19,71.19,5648.0,68.8816,68.8816,68.8043,68.8043,5648.0
2019-12-26 12:10:00,71.19,71.19,71.04,71.08,7254.0,68.8043,68.8043,68.6593,68.698,7254.0
2019-12-26 12:15:00,71.11,71.11,71.08,71.1,1400.0,68.727,68.727,68.698,68.7173,1400.0
2019-12-26 12:20:00,71.12,71.12,71.07,71.07,2024.0,68.7367,68.7367,68.6883,68.6883,2024.0
2019-12-26 12:25:00,71.08,71.11,71.07,71.11,3200.0,68.698,68.727,68.6883,68.727,3200.0
2019-12-26 12:30:00,71.11,71.14,71.1,71.14,3400.0,68.727,68.756,68.7173,68.756,3400.0
2019-12-26 12:35:00,71.13,71.17,71.13,71.17,2024.0,68.7463,68.785,68.7463,68.785,2024.0
2019-12-26 12:40:00,71.16,71.17,71.15,71.16,3200.0,68.7753,68.785,68.7657,68.7753,3200.0
2019-12-26 12:45:00,71.17,71.17,71.12,71.12,22808.0,68.785,68.785,68.7367,68.7367,22808.0
2019-12-26 12:50:00,71.13,71.13,71.08,71.09,11392.0,68.7463,68.7463,68.698,68.7077,11392.0
2019-12-26 12:55:00,71.08,71.13,71.08,71.13,2600.0,68.698,68.7463,68.698,68.7463,2600.0
2019-12-26 13:00:00,71.14,71.16,71.13,71.16,2200.0,68.756,68.7753,68.7463,68.7753,2200.0
2019-12-26 13:05:00,71.14,71.14,71.13,71.14,1800.0,68.756,68.756,68.7463,68.756,1800.0
2019-12-26 13:10:00,71.13,71.15,71.13,71.14,1200.0,68.7463,68.7657,68.7463,68.756,1200.0
2019-12-26 13:15:00,71.14,71.14,71.11,71.14,2200.0,68.756,68.756,68.727,68.756,2200.0
2019-12-26 13:20:00,71.14,71.14,71.14,71.14,2200.0,68.756,68.756,68.756,68.756,2200.0
2019-12-26 13:25:00,71.14,71.19,71.13,71.19,2600.0,68.756,68.8043,68.7463,68.8043,2600.0
2019-12-26 13:30:00,71.19,71.21,71.18,71.2,2600.0,68.8043,68.8236,68.7947,68.814,2600.0
2019-12-26 13:35:00,71.2,71.23,71.2,71.22,2400.0,68.814,68.843,68.814,68.8333,2400.0
2019-12-26 13:40:00,71.22,71.23,71.22,71.23,6394.0,68.8333,68.843,68.8333,68.843,6394.0
2019-12-26 13:45:00,71.23,71.25,71.23,71.25,5000.0,68.843,68.8623,68.843,68.8623,5000.0
2019-12-26 13:50:00,71.25,71.28,71.25,71.28,1800.0,68.8623,68.8913,68.8623,68.8913,1800.0
2019-12-26 13:55:00,71.27,71.28,71.26,71.28,1600.0,68.8816,68.8913,68.872,68.8913,1600.0
2019-12-26 14:00:00,71.28,71.3,71.28,71.29,2800.0,68.8913,68.9106,68.8913,68.901,2800.0
2019-12-26 14:05:00,71.3,71.3,71.27,71.27,2400.0,68.9106,68.9106,68.8816,68.8816,2400.0
2019-12-26 14:10:00,71.25,71.25,71.23,71.24,3600.0,68.8623,68.8623,68.843,68.8526,3600.0
2019-12-26 14:15:00,71.24,71.25,71.23,71.25,5400.0,68.8526,68.8623,68.843,68.8623,5400.0
2019-12-26 14:20:00,71.25,71.25,71.22,71.23,2600.0,68.8623,68.8623,68.8333,68.843,2600.0
2019-12-26 14:25:00,71.22,71.22,71.21,71.21,8200.0,68.8333,68.8333,68.8236,68.8236,8200.0
2019-12-26 14:30:00,71.24,71.24,71.22,71.22,3000.0,68.8526,68.8526,68.8333,68.8333,3000.0
2019-12-26 14:35:00,71.23,71.24,71.23,71.23,2624.0,68.843,68.8526,68.843,68.843,2624.0
2019-12-26 14:40:00,71.23,71.24,71.22,71.23,3400.0,68.843,68.8526,68.8333,68.843,3400.0
2019-12-26 14:45:00,71.22,71.24,71.22,71.22,5400.0,68.8333,68.8526,68.8333,68.8333,5400.0
2019-12-26 14:50:00,71.22,71.24,71.22,71.23,6162.0,68.8333,68.8526,68.8333,68.843,6162.0
2019-12-26 14:55:00,71.23,71.25,71.23,71.25,5600.0,68.843,68.8623,68.843,68.8623,5600.0
2019-12-26 15:00:00,71.25,71.26,71.24,71.24,6800.0,68.8623,68.872,68.8526,68.8526,6800.0
2019-12-26 15:05:00,71.23,71.23,71.19,71.19,11546.0,68.843,68.843,68.8043,68.8043,11546.0
2019-12-26 15:10:00,71.2,71.22,71.19,71.19,6400.0,68.814,68.8333,68.8043,68.8043,6400.0
2019-12-26 15:15:00,71.21,71.21,71.17,71.18,9424.0,68.8236,68.8236,68.785,68.7947,9424.0
2019-12-26 15:20:00,71.19,71.2,71.18,71.19,3624.0,68.8043,68.814,68.7947,68.8043,3624.0
2019-12-26 15:25:00,71.19,71.2,71.18,71.19,7882.0,68.8043,68.814,68.7947,68.8043,7882.0
2019-12-26 15:30:00,71.19,71.2,71.15,71.19,8000.0,68.8043,68.814,68.7657,68.8043,8000.0
2019-12-26 15:35:00,71.19,71.19,71.16,71.17,6000.0,68.8043,68.8043,68.7753,68.785,6000.0
2019-12-26 15:40:00,71.17,71.23,71.17,71.22,10346.0,68.785,68.843,68.785,68.8333,10346.0
2019-12-26 15:45:00,71.22,71.23,71.18,71.19,20462.0,68.8333,68.843,68.7947,68.8043,20462.0
2019-12-26 15:50:00,71.2,71.26,71.17,71.25,21262.0,68.814,68.872,68.785,68.8623,21262.0
2019-12-26 15:55:00,71.25,71.32,71.24,71.32,54336.0,68.8623,68.93,68.8526,68.93,54336.0
2019-12-27 09:30:00,71.69,71.7,71.46,71.49,10110.0,69.2876,69.2972,69.0653,69.0943,10110.0
2019-12-27 09:35:00,71.56,71.56,71.56,71.56,200.0,69.1619,69.1619,69.1619,69.1619,200.0
2019-12-27 09:40:00,71.42,71.42,71.34,71.34,2800.0,69.0266,69.0266,68.9493,68.9493,2800.0
2019-12-27 09:45:00,71.36,71.37,71.33,71.33,2908.0,68.9686,68.9783,68.9396,68.9396,2908.0
2019-12-27 09:50:00,71.31,71.32,71.21,71.21,5916.0,68.9203,68.93,68.8236,68.8236,5916.0
2019-12-27 09:55:00,71.22,71.23,71.13,71.13,5800.0,68.8333,68.843,68.7463,68.7463,5800.0
2019-12-27 10:00:00,71.14,71.15,71.06,71.06,6242.0,68.756,68.7657,68.6787,68.6787,6242.0
2019-12-27 10:05:00,71.03,71.07,71.01,71.05,6050.0,68.6497,68.6883,68.6304,68.669,6050.0
2019-12-27 10:10:00,71.05,71.15,71.05,71.1,4290.0,68.669,68.7657,68.669,68.7173,4290.0
2019-12-27 10:15:00,71.08,71.16,71.08,71.14,8170.0,68.698,68.7753,68.698,68.756,8170.0
2019-12-27 10:20:00,71.12,71.21,71.12,71.19,7600.0,68.7367,68.8236,68.7367,68.8043,7600.0
2019-12-27 10:25:00,71.19,71.21,71.15,71.17,19350.0,68.8043,68.8236,68.7657,68.785,19350.0
2019-12-27 10:30:00,71.17,71.17,71.11,71.14,10142.0,68.785,68.785,68.727,68.756,10142.0
2019-12-27 10:35:00,71.17,71.19,71.15,71.17,4648.0,68.785,68.8043,68.7657,68.785,4648.0
2019-12-27 10:40:00,71.16,71.17,71.14,71.14,5870.0,68.7753,68.785,68.756,68.756,5870.0
2019-12-27 10:45:00,71.15,71.17,71.15,71.16,1636.0,68.7657,68.785,68.7657,68.7753,1636.0
2019-12-27 10:50:00,71.14,71.17,71.14,71.17,5600.0,68.756,68.785,68.756,68.785,5600.0
2019-12-27 10:55:00,71.17,71.2,71.16,71.17,6230.0,68.785,68.814,68.7753,68.785,6230.0
2019-12-27 11:00:00,71.19,71.2,71.17,71.19,10808.0,68.8043,68.814,68.785,68.8043,10808.0
2019-12-27 11:05:00,71.2,71.24,71.2,71.24,2200.0,68.814,68.8526,68.814,68.8526,2200.0
2019-12-27 11:10:00,71.27,71.28,71.22,71.23,12800.0,68.8816,68.8913,68.8333,68.843,12800.0
2019-12-27 11:15:00,71.24,71.24,71.21,71.22,3800.0,68.8526,68.8526,68.8236,68.8333,3800.0
2019-12-27 11:20:00,71.23,71.27,71.23,71.25,1400.0,68.843,68.8816,68.843,68.8623,1400.0
2019-12-27 11:25:00,71.23,71.23,71.22,71.22,2000.0,68.843,68.843,68.8333,68.8333,2000.0
2019-12-27 11:30:00,71.22,71.27,71.22,71.27,2802.0,68.8333,68.8816,68.8333,68.8816,2802.0
2019-12-27 11:35:00,71.25,71.25,71.21,71.21,1800.0,68.8623,68.8623,68.8236,68.8236,1800.0
2019-12-27 11:40:00,71.21,71.27,71.21,71.27,1600.0,68.8236,68.8816,68.8236,68.8816,1600.0
2019-12-27 11:45:00,71.27,71.27,71.25,71.27,2600.0,68.8816,68.8816,68.8623,68.8816,2600.0
2019-12-27 11:50:00,71.27,71.28,71.25,71.25,2400.0,68.8816,68.8913,68.8623,68.8623,2400.0
2019-12-27 11:55:00,71.25,71.29,71.25,71.27,1800.0,68.8623,68.901,68.8623,68.8816,1800.0
2019-12-27 12:00:00,71.27,71.27,71.2,71.2,2400.0,68.8816,68.8816,68.814,68.814,2400.0
2019-12-27 12:05:00,71.21,71.21,71.2,71.2,13818.0,68.8236,68.8236,68.814,68.814,13818.0
2019-12-27 12:10:00,71.21,71.23,71.21,71.23,5882.0,68.8236,68.843,68.8236,68.843,5882.0
2019-12-27 12:15:00,71.24,71.24,71.23,71.24,2000.0,68.8526,68.8526,68.843,68.8526,2000.0
2019-12-27 12:20:00,71.22,71.22,71.21,71.21,600.0,68.8333,68.8333,68.8236,68.8236,600.0
2019-12-27 12:25:00,71.18,71.22,71.18,71.21,1000.0,68.7947,68.8333,68.7947,68.8236,1000.0
2019-12-27 12:30:00,71.19,71.23,71.19,71.23,800.0,68.8043,68.843,68.8043,68.843,800.0
2019-12-27 12:35:00,71.22,71.22,71.2,71.2,4768.0,68.8333,68.8333,68.814,68.814,4768.0
2019-12-27 12:40:00,71.2,71.23,71.2,71.23,8226.0,68.814,68.843,68.814,68.843,8226.0
2019-12-27 12:45:00,71.23,71.26,71.22,71.25,3624.0,68.843,68.872,68.8333,68.8623,3624.0
2019-12-27 12:50:00,71.25,71.27,71.24,71.27,1000.0,68.8623,68.8816,68.8526,68.8816,1000.0
2019-12-27 12:55:00,71.27,71.28,71.27,71.27,1000.0,68.8816,68.8913,68.8816,68.8816,1000.0
2019-12-27 13:00:00,71.28,71.29,71.26,71.26,5760.0,68.8913,68.901,68.872,68.872,5760.0
2019-12-27 13:05:00,71.26,71.28,71.26,71.27,9122.0,68.872,68.8913,68.872,68.8816,9122.0
2019-12-27 13:10:00,71.27,71.27,71.23,71.23,2720.0,68.8816,68.8816,68.843,68.843,2720.0
2019-12-27 13:15:00,71.21,71.22,71.2,71.2,7600.0,68.8236,68.8333,68.814,68.814,7600.0
2019-12-27 13:20:00,71.18,71.21,71.17,71.19,7032.0,68.7947,68.8236,68.785,68.8043,7032.0
2019-12-27 13:25:00,71.21,71.21,71.19,71.19,2248.0,68.8236,68.8236,68.8043,68.8043,2248.0
2019-12-27 13:30:00,71.21,71.23,71.2,71.22,7224.0,68.8236,68.843,68.814,68.8333,7224.0
2019-12-27 13:35:00,71.22,71.23,71.21,71.21,5600.0,68.8333,68.843,68.8236,68.8236,5600.0
2019-12-27 13:40:00,71.2,71.2,71.17,71.17,4200.0,68.814,68.814,68.785,68.785,4200.0
2019-12-27 13:45:00,71.17,71.2,71.17,71.19,2400.0,68.785,68.814,68.785,68.8043,2400.0
2019-12-27 13:50:00,71.19,71.21,71.19,71.21,1546.0,68.8043,68.8236,68.8043,68.8236,1546.0
2019-12-27 13:55:00,71.22,71.22,71.22,71.22,1324.0,68.8333,68.8333,68.8333,68.8333,1324.0
2019-12-27 14:00:00,71.21,71.23,71.21,71.22,4440.0,68.8236,68.843,68.8236,68.8333,4440.0
2019-12-27 14:05:00,71.2,71.2,71.17,71.17,1400.0,68.814,68.814,68.785,68.785,1400.0
2019-12-27 14:10:00,71.15,71.17,71.14,71.17,2000.0,68.7657,68.785,68.756,68.785,2000.0
2019-12-27 14:15:00,71.17,71.21,71.17,71.21,3988.0,68.785,68.8236,68.785,68.8236,3988.0
2019-12-27 14:20:00,71.22,71.23,71.22,71.22,3800.0,68.8333,68.843,68.8333,68.8333,3800.0
2019-12-27 14:25:00,71.22,71.23,71.2,71.21,5850.0,68.8333,68.843,68.814,68.8236,5850.0
2019-12-27 14:30:00,71.22,71.26,71.22,71.26,8648.0,68.8333,68.872,68.8333,68.872,8648.0
2019-12-27 14:35:00,71.26,71.27,71.25,71.27,7326.0,68.872,68.8816,68.8623,68.8816,7326.0
2019-12-27 14:40:00,71.27,71.31,71.27,71.31,9354.0,68.8816,68.9203,68.8816,68.9203,9354.0
2019-12-27 14:45:00,71.31,71.31,71.29,71.31,5152.0,68.9203,68.9203,68.901,68.9203,5152.0
2019-12-27 14:50:00,71.31,71.31,71.3,71.3,4600.0,68.9203,68.9203,68.9106,68.9106,4600.0
2019-12-27 14:55:00,71.3,71.32,71.3,71.32,5430.0,68.9106,68.93,68.9106,68.93,5430.0
2019-12-27 15:00:00,71.32,71.32,71.28,71.28,12142.0,68.93,68.93,68.8913,68.8913,12142.0
2019-12-27 15:05:00,71.29,71.3,71.25,71.27,46326.0,68.901,68.9106,68.8623,68.8816,46326.0
2019-12-27 15:10:00,71.26,71.27,71.25,71.26,20858.0,68.872,68.8816,68.8623,68.872,20858.0
2019-12-27 15:15:00,71.26,71.27,71.25,71.27,5946.0,68.872,68.8816,68.8623,68.8816,5946.0
2019-12-27 15:20:00,71.27,71.27,71.25,71.25,10994.0,68.8816,68.8816,68.8623,68.8623,10994.0
2019-12-27 15:25:00,71.25,71.25,71.23,71.23,7328.0,68.8623,68.8623,68.843,68.843,7328.0
2019-12-27 15:30:00,71.23,71.24,71.19,71.19,37594.0,68.843,68.8526,68.8043,68.8043,37594.0
2019-12-27 15:35:00,71.18,71.21,71.18,71.19,14018.0,68.7947,68.8236,68.7947,68.8043,14018.0
2019-12-27 15:40:00,71.19,71.2,71.13,71.13,14570.0,68.8043,68.814,68.7463,68.7463,14570.0
2019-12-27 15:45:00,71.11,71.14,71.06,71.07,40734.0,68.727,68.756,68.6787,68.6883,40734.0
2019-12-27 15:50:00,71.06,71.1,70.98,71.1,62070.0,68.6787,68.7173,68.6014,68.7173,62070.0
2019-12-27 15:55:00,71.1,71.15,71.1,71.14,53476.0,68.7173,68.7657,68.7173,68.756,53476.0
2019-12-30 09:30:00,70.98,71.0,70.83,70.89,20056.0,68.6014,68.6207,68.4564,68.5144,20056.0
2019-12-30 09:35:00,70.67,70.67,70.36,70.41,24544.0,68.3017,68.3017,68.0021,68.0505,24544.0
2019-12-30 09:40:00,70.41,70.52,70.3,70.31,14604.0,68.0505,68.1568,67.9441,67.9538,14604.0
2019-12-30 09:45:00,70.3,70.31,70.2,70.2,7950.0,67.9441,67.9538,67.8475,67.8475,7950.0
2019-12-30 09:50:00,70.19,70.39,70.13,70.36,156850.0,67.8378,68.0311,67.7798,68.0021,156850.0
2019-12-30 09:55:00,70.4,70.41,70.3,70.3,67764.0,68.0408,68.0505,67.9441,67.9441,67764.0
2019-12-30 10:00:00,70.31,70.32,70.23,70.23,29460.0,67.9538,67.9635,67.8765,67.8765,29460.0
2019-12-30 10:05:00,70.27,70.43,70.25,70.43,19400.0,67.9151,68.0698,67.8958,68.0698,19400.0
2019-12-30 10:10:00,70.43,70.44,70.18,70.26,50954.0,68.0698,68.0795,67.8282,67.9055,50954.0
2019-12-30 10:15:00,70.24,70.31,70.17,70.26,30958.0,67.8862,67.9538,67.8185,67.9055,30958.0
2019-12-30 10:20:00,70.26,70.39,70.25,70.29,24496.0,67.9055,68.0311,67.8958,67.9345,24496.0
2019-12-30 10:25:00,70.29,70.31,70.24,70.31,32724.0,67.9345,67.9538,67.8862,67.9538,32724.0
2019-12-30 10:30:00,70.36,70.36,70.32,70.33,16680.0,68.0021,68.0021,67.9635,67.9731,16680.0
2019-12-30 10:35:00,70.33,70.48,70.33,70.48,17350.0,67.9731,68.1181,67.9731,68.1181,17350.0
2019-12-30 10:40:00,70.47,70.51,70.46,70.46,33238.0,68.1084,68.1471,68.0988,68.0988,33238.0
2019-12-30 10:45:00,70.46,70.46,70.39,70.39,12744.0,68.0988,68.0988,68.0311,68.0311,12744.0
2019-12-30 10:50:00,70.38,70.42,70.33,70.42,13778.0,68.0215,68.0601,67.9731,68.0601,13778.0
2019-12-30 10:55:00,70.42,70.47,70.41,70.47,16800.0,68.0601,68.1084,68.0505,68.1084,16800.0
2019-12-30 11:00:00,70.49,70.49,70.39,70.42,16038.0,68.1278,68.1278,68.0311,68.0601,16038.0
2019-12-30 11:05:00,70.42,70.42,70.33,70.34,12324.0,68.0601,68.0601,67.9731,67.9828,12324.0
2019-12-30 11:10:00,70.35,70.46,70.35,70.45,11548.0,67.9925,68.0988,67.9925,68.0891,11548.0
2019-12-30 11:15:00,70.45,70.56,70.45,70.54,6954.0,68.0891,68.1954,68.0891,68.1761,6954.0
2019-12-30 11:20:00,70.56,70.63,70.55,70.63,4224.0,68.1954,68.2631,68.1858,68.2631,4224.0
2019-12-30 11:25:00,70.61,70.61,70.58,70.6,3600.0,68.2438,68.2438,68.2148,68.2341,3600.0
2019-12-30 11:30:00,70.58,70.58,70.53,70.53,2960.0,68.2148,68.2148,68.1664,68.1664,2960.0
2019-12-30 11:35:00,70.53,70.58,70.53,70.57,2074.0,68.1664,68.2148,68.1664,68.2051,2074.0
2019-12-30 11:40:00,70.57,70.61,70.54,70.61,7608.0,68.2051,68.2438,68.1761,68.2438,7608.0
2019-12-30 11:45:00,70.61,70.66,70.61,70.63,3838.0,68.2438,68.2921,68.2438,68.2631,3838.0
2019-12-30 11:50:00,70.64,70.67,70.61,70.66,4000.0,68.2728,68.3017,68.2438,68.2921,4000.0
2019-12-30 11:55:00,70.64,70.64,70.62,70.63,7176.0,68.2728,68.2728,68.2534,68.2631,7176.0
2019-12-30 12:00:00,70.64,70.66,70.63,70.65,8068.0,68.2728,68.2921,68.2631,68.2824,8068.0
2019-12-30 12:05:00,70.64,70.68,70.64,70.68,8596.0,68.2728,68.3114,68.2728,68.3114,8596.0
2019-12-30 12:10:00,70.67,70.68,70.64,70.64,2266.0,68.3017,68.3114,68.2728,68.2728,2266.0
2019-12-30 12:15:00,70.67,70.69,70.66,70.66,2808.0,68.3017,68.3211,68.2921,68.2921,2808.0
2019-12-30 12:20:00,70.63,70.64,70.61,70.62,9064.0,68.2631,68.2728,68.2438,68.2534,9064.0
2019-12-30 12:25:00,70.68,70.7,70.68,70.7,800.0,68.3114,68.3307,68.3114,68.3307,800.0
2019-12-30 12:30:00,70.68,70.73,70.68,70.72,9900.0,68.3114,68.3597,68.3114,68.3501,9900.0
2019-12-30 12:35:00,70.71,70.71,70.69,70.7,1634.0,68.3404,68.3404,68.3211,68.3307,1634.0
2019-12-30 12:40:00,70.71,70.71,70.66,70.66,9492.0,68.3404,68.3404,68.2921,68.2921,9492.0
2019-12-30 12:45:00,70.67,70.69,70.67,70.67,7554.0,68.3017,68.3211,68.3017,68.3017,7554.0
2019-12-30 12:50:00,70.67,70.72,70.67,70.69,18694.0,68.3017,68.3501,68.3017,68.3211,18694.0
2019-12-30 12:55:00,70.69,70.7,70.65,70.65,13176.0,68.3211,68.3307,68.2824,68.2824,13176.0
2019-12-30 13:00:00,70.63,70.66,70.62,70.62,13222.0,68.2631,68.2921,68.2534,68.2534,13222.0
2019-12-30 13:05:00,70.61,70.67,70.61,70.64,5268.0,68.2438,68.3017,68.2438,68.2728,5268.0
2019-12-30 13:10:00,70.63,70.67,70.63,70.66,4600.0,68.2631,68.3017,68.2631,68.2921,4600.0
2019-12-30 13:15:00,70.66,70.67,70.63,70.64,6870.0,68.2921,68.3017,68.2631,68.2728,6870.0
2019-12-30 13:20:00,70.63,70.66,70.62,70.64,5000.0,68.2631,68.2921,68.2534,68.2728,5000.0
2019-12-30 13:25:00,70.64,70.65,70.6,70.6,3024.0,68.2728,68.2824,68.2341,68.2341,3024.0
2019-12-30 13:30:00,70.6,70.61,70.6,70.61,5766.0,68.2341,68.2438,68.2341,68.2438,5766.0
2019-12-30 13:35:00,70.61,70.64,70.61,70.62,6110.0,68.2438,68.2728,68.2438,68.2534,6110.0
2019-12-30 13:40:00,70.64,70.64,70.62,70.63,6642.0,68.2728,68.2728,68.2534,68.2631,6642.0
2019-12-30 13:45:00,70.63,70.64,70.6,70.62,7766.0,68.2631,68.2728,68.2341,68.2534,7766.0
2019-12-30 13:50:00,70.61,70.65,70.61,70.63,3570.0,68.2438,68.2824,68.2438,68.2631,3570.0
2019-12-30 13:55:00,70.63,70.66,70.63,70.64,3868.0,68.2631,68.2921,68.2631,68.2728,3868.0
2019-12-30 14:00:00,70.61,70.61,70.5,70.51,7940.0,68.2438,68.2438,68.1374,68.1471,7940.0
2019-12-30 14:05:00,70.5,70.52,70.5,70.52,8512.0,68.1374,68.1568,68.1374,68.1568,8512.0
2019-12-30 14:10:00,70.53,70.55,70.52,70.52,4054.0,68.1664,68.1858,68.1568,68.1568,4054.0
2019-12-30 14:15:00,70.52,70.53,70.52,70.52,3096.0,68.1568,68.1664,68.1568,68.1568,3096.0
2019-12-30 14:20:00,70.52,70.52,70.45,70.45,16012.0,68.1568,68.1568,68.0891,68.0891,16012.0
2019-12-30 14:25:00,70.44,70.46,70.43,70.46,4746.0,68.0795,68.0988,68.0698,68.0988,4746.0
2019-12-30 14:30:00,70.49,70.49,70.44,70.44,14000.0,68.1278,68.1278,68.0795,68.0795,14000.0
2019-12-30 14:35:00,70.45,70.45,70.44,70.45,4324.0,68.0891,68.0891,68.0795,68.0891,4324.0
2019-12-30 14:40:00,70.45,70.47,70.44,70.47,7554.0,68.0891,68.1084,68.0795,68.1084,7554.0
2019-12-30 14:45:00,70.47,70.47,70.42,70.46,7976.0,68.1084,68.1084,68.0601,68.0988,7976.0
2019-12-30 14:50:00,70.47,70.49,70.46,70.48,4274.0,68.1084,68.1278,68.0988,68.1181,4274.0
2019-12-30 14:55:00,70.47,70.5,70.47,70.47,4994.0,68.1084,68.1374,68.1084,68.1084,4994.0
2019-12-30 15:00:00,70.47,70.54,70.46,70.54,6400.0,68.1084,68.1761,68.0988,68.1761,6400.0
2019-12-30 15:05:00,70.55,70.58,70.55,70.58,8198.0,68.1858,68.2148,68.1858,68.2148,8198.0
2019-12-30 15:10:00,70.58,70.58,70.56,70.56,5958.0,68.2148,68.2148,68.1954,68.1954,5958.0
2019-12-30 15:15:00,70.56,70.59,70.55,70.57,7972.0,68.1954,68.2244,68.1858,68.2051,7972.0
2019-12-30 15:20:00,70.58,70.61,70.58,70.6,12334.0,68.2148,68.2438,68.2148,68.2341,12334.0
2019-12-30 15:25:00,70.62,70.63,70.59,70.61,6766.0,68.2534,68.2631,68.2244,68.2438,6766.0
2019-12-30 15:30:00,70.61,70.61,70.53,70.55,14422.0,68.2438,68.2438,68.1664,68.1858,14422.0
2019-12-30 15:35:00,70.55,70.58,70.55,70.58,28606.0,68.1858,68.2148,68.1858,68.2148,28606.0
2019-12-30 15:40:00,70.6,70.61,70.56,70.58,26750.0,68.2341,68.2438,68.1954,68.2148,26750.0
2019-12-30 15:45:00,70.58,70.58,70.53,70.58,13276.0,68.2148,68.2148,68.1664,68.2148,13276.0
2019-12-30 15:50:00,70.57,70.57,70.51,70.54,30920.0,68.2051,68.2051,68.1471,68.1761,30920.0
2019-12-30 15:55:00,70.53,70.58,70.48,70.53,50666.0,68.1664,68.2148,68.1181,68.1664,50666.0
2019-12-31 09:30:00,70.38,70.57,70.21,70.56,45006.0,68.0215,68.2051,67.8572,68.1954,45006.0
2019-12-31 09:35:00,70.61,70.8,70.6,70.76,77642.0,68.2438,68.4274,68.2341,68.3887,77642.0
2019-12-31 09:40:00,70.75,70.77,70.71,70.71,14400.0,68.3791,68.3984,68.3404,68.3404,14400.0
2019-12-31 09:45:00,70.67,70.83,70.67,70.83,9762.0,68.3017,68.4564,68.3017,68.4564,9762.0
2019-12-31 09:50:00,70.82,70.82,70.74,70.77,12346.0,68.4467,68.4467,68.3694,68.3984,12346.0
2019-12-31 09:55:00,70.74,70.76,70.73,70.75,3464.0,68.3694,68.3887,68.3597,68.3791,3464.0
2019-12-31 10:00:00,70.75,70.77,70.61,70.62,69448.0,68.3791,68.3984,68.2438,68.2534,69448.0
2019-12-31 10:05:00,70.61,70.64,70.57,70.64,32022.0,68.2438,68.2728,68.2051,68.2728,32022.0
2019-12-31 10:10:00,70.67,70.68,70.63,70.67,18400.0,68.3017,68.3114,68.2631,68.3017,18400.0
2019-12-31 10:15:00,70.68,70.68,70.64,70.64,1962.0,68.3114,68.3114,68.2728,68.2728,1962.0
2019-12-31 10:20:00,70.63,70.66,70.61,70.66,5124.0,68.2631,68.2921,68.2438,68.2921,5124.0
2019-12-31 10:25:00,70.63,70.63,70.53,70.55,38002.0,68.2631,68.2631,68.1664,68.1858,38002.0
2019-12-31 10:30:00,70.54,70.57,70.54,70.56,25064.0,68.1761,68.2051,68.1761,68.1954,25064.0
2019-12-31 10:35:00,70.58,70.65,70.58,70.63,26626.0,68.2148,68.2824,68.2148,68.2631,26626.0
2019-12-31 10:40:00,70.63,70.63,70.56,70.56,10446.0,68.2631,68.2631,68.1954,68.1954,10446.0
2019-12-31 10:45:00,70.56,70.56,70.48,70.48,10358.0,68.1954,68.1954,68.1181,68.1181,10358.0
2019-12-31 10:50:00,70.48,70.5,70.48,70.48,27598.0,68.1181,68.1374,68.1181,68.1181,27598.0
2019-12-31 10:55:00,70.51,70.53,70.48,70.48,14288.0,68.1471,68.1664,68.1181,68.1181,14288.0
2019-12-31 11:00:00,70.47,70.5,70.42,70.42,80018.0,68.1084,68.1374,68.0601,68.0601,80018.0
2019-12-31 11:05:00,70.42,70.42,70.4,70.42,29438.0,68.0601,68.0601,68.0408,68.0601,29438.0
2019-12-31 11:10:00,70.42,70.45,70.41,70.41,11488.0,68.0601,68.0891,68.0505,68.0505,11488.0
2019-12-31 11:15:00,70.41,70.44,70.38,70.44,12754.0,68.0505,68.0795,68.0215,68.0795,12754.0
2019-12-31 11:20:00,70.44,70.46,70.42,70.45,7250.0,68.0795,68.0988,68.0601,68.0891,7250.0
2019-12-31 11:25:00,70.44,70.45,70.4,70.42,5240.0,68.0795,68.0891,68.0408,68.0601,5240.0
2019-12-31 11:30:00,70.4,70.4,70.36,70.36,10668.0,68.0408,68.0408,68.0021,68.0021,10668.0
2019-12-31 11:35:00,70.45,70.49,70.44,70.49,7986.0,68.0891,68.1278,68.0795,68.1278,7986.0
2019-12-31 11:40:00,70.49,70.52,70.49,70.5,5400.0,68.1278,68.1568,68.1278,68.1374,5400.0
2019-12-31 11:45:00,70.49,70.54,70.49,70.53,4200.0,68.1278,68.1761,68.1278,68.1664,4200.0
2019-12-31 11:50:00,70.52,70.53,70.51,70.51,2200.0,68.1568,68.1664,68.1471,68.1471,2200.0
2019-12-31 11:55:00,70.51,70.51,70.5,70.5,3400.0,68.1471,68.1471,68.1374,68.1374,3400.0
2019-12-31 12:00:00,70.51,70.54,70.49,70.54,6000.0,68.1471,68.1761,68.1278,68.1761,6000.0
2019-12-31 12:05:00,70.57,70.59,70.52,70.54,12250.0,68.2051,68.2244,68.1568,68.1761,12250.0
2019-12-31 12:10:00,70.54,70.54,70.5,70.51,4336.0,68.1761,68.1761,68.1374,68.1471,4336.0
2019-12-31 12:15:00,70.51,70.51,70.5,70.5,3322.0,68.1471,68.1471,68.1374,68.1374,3322.0
2019-12-31 12:20:00,70.49,70.49,70.45,70.47,3394.0,68.1278,68.1278,68.0891,68.1084,3394.0
2019-12-31 12:25:00,70.47,70.5,70.47,70.5,3078.0,68.1084,68.1374,68.1084,68.1374,3078.0
2019-12-31 12:30:00,70.5,70.57,70.5,70.57,2400.0,68.1374,68.2051,68.1374,68.2051,2400.0
2019-12-31 12:35:00,70.56,70.58,70.56,70.56,2800.0,68.1954,68.2148,68.1954,68.1954,2800.0
2019-12-31 12:40:00,70.57,70.58,70.56,70.58,1800.0,68.2051,68.2148,68.1954,68.2148,1800.0
2019-12-31 12:45:00,70.58,70.58,70.57,70.58,2000.0,68.2148,68.2148,68.2051,68.2148,2000.0
2019-12-31 12:50:00,70.58,70.6,70.58,70.58,1800.0,68.2148,68.2341,68.2148,68.2148,1800.0
2019-12-31 12:55:00,70.6,70.61,70.57,70.58,4000.0,68.2341,68.2438,68.2051,68.2148,4000.0
2019-12-31 13:00:00,70.56,70.59,70.55,70.55,28754.0,68.1954,68.2244,68.1858,68.1858,28754.0
2019-12-31 13:05:00,70.54,70.57,70.54,70.57,11060.0,68.1761,68.2051,68.1761,68.2051,11060.0
2019-12-31 13:10:00,70.57,70.57,70.55,70.57,15504.0,68.2051,68.2051,68.1858,68.2051,15504.0
2019-12-31 13:15:00,70.57,70.57,70.51,70.51,4606.0,68.2051,68.2051,68.1471,68.1471,4606.0
2019-12-31 13:20:00,70.52,70.53,70.5,70.5,3382.0,68.1568,68.1664,68.1374,68.1374,3382.0
2019-12-31 13:25:00,70.49,70.51,70.48,70.48,2836.0,68.1278,68.1471,68.1181,68.1181,2836.0
2019-12-31 13:30:00,70.5,70.54,70.5,70.53,1808.0,68.1374,68.1761,68.1374,68.1664,1808.0
2019-12-31 13:35:00,70.53,70.58,70.53,70.58,2200.0,68.1664,68.2148,68.1664,68.2148,2200.0
2019-12-31 13:40:00,70.58,70.59,70.58,70.58,3282.0,68.2148,68.2244,68.2148,68.2148,3282.0
2019-12-31 13:45:00,70.6,70.61,70.6,70.61,1000.0,68.2341,68.2438,68.2341,68.2438,1000.0
2019-12-31 13:50:00,70.61,70.63,70.61,70.61,3200.0,68.2438,68.2631,68.2438,68.2438,3200.0
2019-12-31 13:55:00,70.62,70.62,70.61,70.61,1600.0,68.2534,68.2534,68.2438,68.2438,1600.0
2019-12-31 14:00:00,70.61,70.61,70.58,70.58,4440.0,68.2438,68.2438,68.2148,68.2148,4440.0
2019-12-31 14:05:00,70.61,70.61,70.57,70.58,3800.0,68.2438,68.2438,68.2051,68.2148,3800.0
2019-12-31 14:10:00,70.58,70.59,70.57,70.58,3506.0,68.2148,68.2244,68.2051,68.2148,3506.0
2019-12-31 14:15:00,70.58,70.6,70.56,70.58,10724.0,68.2148,68.2341,68.1954,68.2148,10724.0
2019-12-31 14:20:00,70.58,70.6,70.58,70.6,3982.0,68.2148,68.2341,68.2148,68.2341,3982.0
2019-12-31 14:25:00,70.61,70.64,70.61,70.64,1600.0,68.2438,68.2728,68.2438,68.2728,1600.0
2019-12-31 14:30:00,70.64,70.64,70.59,70.61,29738.0,68.2728,68.2728,68.2244,68.2438,29738.0
2019-12-31 14:35:00,70.6,70.61,70.56,70.57,23426.0,68.2341,68.2438,68.1954,68.2051,23426.0
2019-12-31 14:40:00,70.58,70.58,70.58,70.58,6338.0,68.2148,68.2148,68.2148,68.2148,6338.0
2019-12-31 14:45:00,70.59,70.61,70.59,70.61,2600.0,68.2244,68.2438,68.2244,68.2438,2600.0
2019-12-31 14:50:00,70.61,70.61,70.61,70.61,2344.0,68.2438,68.2438,68.2438,68.2438,2344.0
2019-12-31 14:55:00,70.61,70.63,70.6,70.61,5272.0,68.2438,68.2631,68.2341,68.2438,5272.0
2019-12-31 15:00:00,70.59,70.66,70.59,70.66,3972.0,68.2244,68.2921,68.2244,68.2921,3972.0
2019-12-31 15:05:00,70.65,70.65,70.64,70.65,5456.0,68.2824,68.2824,68.2728,68.2824,5456.0
2019-12-31 15:10:00,70.64,70.67,70.63,70.64,3764.0,68.2728,68.3017,68.2631,68.2728,3764.0
2019-12-31 15:15:00,70.66,70.71,70.65,70.7,3558.0,68.2921,68.3404,68.2824,68.3307,3558.0
2019-12-31 15:20:00,70.7,70.72,70.66,70.66,5348.0,68.3307,68.3501,68.2921,68.2921,5348.0
2019-12-31 15:25:00,70.66,70.7,70.66,70.7,6516.0,68.2921,68.3307,68.2921,68.3307,6516.0
2019-12-31 15:30:00,70.7,70.74,70.7,70.73,8944.0,68.3307,68.3694,68.3307,68.3597,8944.0
2019-12-31 15:35:00,70.74,70.74,70.73,70.73,5132.0,68.3694,68.3694,68.3597,68.3597,5132.0
2019-12-31 15:40:00,70.74,70.75,70.73,70.75,4198.0,68.3694,68.3791,68.3597,68.3791,4198.0
2019-12-31 15:45:00,70.75,70.79,70.75,70.76,9338.0,68.3791,68.4177,68.3791,68.3887,9338.0
2019-12-31 15:50:00,70.77,70.8,70.64,70.76,45998.0,68.3984,68.4274,68.2728,68.3887,45998.0
2019-12-31 15:55:00,70.77,70.79,70.68,70.78,57658.0,68.3984,68.4177,68.3114,68.4081,57658.0
2020-01-02 09:30:00,71.89,72.02,71.8,71.99,29162.0,69.4809,69.6065,69.3939,69.5775,29162.0
2020-01-02 09:35:00,72.07,72.22,72.06,72.22,19258.0,69.6548,69.7998,69.6452,69.7998,19258.0
2020-01-02 09:40:00,72.22,72.22,72.04,72.08,9908.0,69.7998,69.7998,69.6258,69.6645,9908.0
2020-01-02 09:45:00,72.06,72.1,72.06,72.08,4304.0,69.6452,69.6838,69.6452,69.6645,4304.0
2020-01-02 09:50:00,72.03,72.03,71.95,72.01,5890.0,69.6162,69.6162,69.5389,69.5968,5890.0
2020-01-02 09:55:00,72.07,72.11,72.07,72.1,6546.0,69.6548,69.6935,69.6548,69.6838,6546.0
2020-01-02 10:00:00,72.03,72.04,71.92,72.0,28704.0,69.6162,69.6258,69.5099,69.5872,28704.0
2020-01-02 10:05:00,72.02,72.06,71.99,72.04,20166.0,69.6065,69.6452,69.5775,69.6258,20166.0
2020-01-02 10:10:00,72.05,72.08,71.92,71.92,31054.0,69.6355,69.6645,69.5099,69.5099,31054.0
2020-01-02 10:15:00,71.91,71.92,71.77,71.85,24082.0,69.5002,69.5099,69.3649,69.4422,24082.0
2020-01-02 10:20:00,71.81,71.85,71.74,71.77,22602.0,69.4035,69.4422,69.3359,69.3649,22602.0
2020-01-02 10:25:00,71.77,71.81,71.73,71.81,39162.0,69.3649,69.4035,69.3262,69.4035,39162.0
2020-01-02 10:30:00,71.83,71.83,71.73,71.79,41898.0,69.4229,69.4229,69.3262,69.3842,41898.0
2020-01-02 10:35:00,71.8,71.81,71.71,71.73,21436.0,69.3939,69.4035,69.3069,69.3262,21436.0
2020-01-02 10:40:00,71.71,71.82,71.71,71.79,13660.0,69.3069,69.4132,69.3069,69.3842,13660.0
2020-01-02 10:45:00,71.82,71.85,71.75,71.77,14746.0,69.4132,69.4422,69.3456,69.3649,14746.0
2020-01-02 10:50:00,71.81,71.81,71.77,71.77,2000.0,69.4035,69.4035,69.3649,69.3649,2000.0
2020-01-02 10:55:00,71.82,71.86,71.82,71.86,1600.0,69.4132,69.4519,69.4132,69.4519,1600.0
2020-01-02 11:00:00,71.87,71.88,71.84,71.84,2320.0,69.4615,69.4712,69.4325,69.4325,2320.0
2020-01-02 11:05:00,71.83,71.83,71.82,71.82,1600.0,69.4229,69.4229,69.4132,69.4132,1600.0
2020-01-02 11:10:00,71.81,71.83,71.8,71.83,3000.0,69.4035,69.4229,69.3939,69.4229,3000.0
2020-01-02 11:15:00,71.83,71.88,71.81,71.83,8706.0,69.4229,69.4712,69.4035,69.4229,8706.0
2020-01-02 11:20:00,71.83,71.83,71.78,71.83,5000.0,69.4229,69.4229,69.3745,69.4229,5000.0
2020-01-02 11:25:00,71.82,71.83,71.81,71.83,1200.0,69.4132,69.4229,69.4035,69.4229,1200.0
2020-01-02 11:30:00,71.86,71.86,71.74,71.76,5000.0,69.4519,69.4519,69.3359,69.3552,5000.0
2020-01-02 11:35:00,71.76,71.76,71.66,71.73,20872.0,69.3552,69.3552,69.2586,69.3262,20872.0
2020-01-02 11:40:00,71.72,71.77,71.72,71.77,1648.0,69.3166,69.3649,69.3166,69.3649,1648.0
2020-01-02 11:45:00,71.78,71.83,71.78,71.83,26988.0,69.3745,69.4229,69.3745,69.4229,26988.0
2020-01-02 11:50:00,71.88,71.9,71.88,71.89,2300.0,69.4712,69.4905,69.4712,69.4809,2300.0
2020-01-02 11:55:00,71.92,71.94,71.91,71.94,6020.0,69.5099,69.5292,69.5002,69.5292,6020.0
2020-01-02 12:00:00,71.93,71.98,71.93,71.97,7260.0,69.5195,69.5678,69.5195,69.5582,7260.0
2020-01-02 12:05:00,71.97,71.99,71.96,71.99,3898.0,69.5582,69.5775,69.5485,69.5775,3898.0
2020-01-02 12:10:00,71.98,71.98,71.96,71.96,1050.0,69.5678,69.5678,69.5485,69.5485,1050.0
2020-01-02 12:15:00,71.95,72.0,71.94,72.0,4098.0,69.5389,69.5872,69.5292,69.5872,4098.0
2020-01-02 12:20:00,72.0,72.03,72.0,72.01,18518.0,69.5872,69.6162,69.5872,69.5968,18518.0
2020-01-02 12:25:00,72.03,72.04,72.02,72.03,5302.0,69.6162,69.6258,69.6065,69.6162,5302.0
2020-01-02 12:30:00,72.03,72.08,72.03,72.08,8686.0,69.6162,69.6645,69.6162,69.6645,8686.0
2020-01-02 12:35:00,72.07,72.11,72.07,72.11,10056.0,69.6548,69.6935,69.6548,69.6935,10056.0
2020-01-02 12:40:00,72.1,72.14,72.1,72.13,4950.0,69.6838,69.7225,69.6838,69.7128,4950.0
2020-01-02 12:45:00,72.15,72.15,72.13,72.13,2400.0,69.7321,69.7321,69.7128,69.7128,2400.0
2020-01-02 12:50:00,72.11,72.14,72.11,72.13,1954.0,69.6935,69.7225,69.6935,69.7128,1954.0
2020-01-02 12:55:00,72.13,72.14,72.1,72.14,5442.0,69.7128,69.7225,69.6838,69.7225,5442.0
2020-01-02 13:00:00,72.13,72.13,72.09,72.09,1300.0,69.7128,69.7128,69.6742,69.6742,1300.0
2020-01-02 13:05:00,72.1,72.1,72.07,72.07,1200.0,69.6838,69.6838,69.6548,69.6548,1200.0
2020-01-02 13:10:00,72.07,72.07,72.04,72.04,27758.0,69.6548,69.6548,69.6258,69.6258,27758.0
2020-01-02 13:15:00,72.01,72.02,72.0,72.02,7026.0,69.5968,69.6065,69.5872,69.6065,7026.0
2020-01-02 13:20:00,72.02,72.05,72.02,72.05,1434.0,69.6065,69.6355,69.6065,69.6355,1434.0
2020-01-02 13:25:00,72.06,72.08,72.05,72.07,1400.0,69.6452,69.6645,69.6355,69.6548,1400.0
2020-01-02 13:30:00,72.08,72.08,72.06,72.08,5396.0,69.6645,69.6645,69.6452,69.6645,5396.0
2020-01-02 13:35:00,72.06,72.06,72.04,72.04,3300.0,69.6452,69.6452,69.6258,69.6258,3300.0
2020-01-02 13:40:00,72.05,72.06,72.02,72.04,1000.0,69.6355,69.6452,69.6065,69.6258,1000.0
2020-01-02 13:45:00,72.05,72.06,72.04,72.06,3600.0,69.6355,69.6452,69.6258,69.6452,3600.0
2020-01-02 13:50:00,72.07,72.07,72.04,72.04,4800.0,69.6548,69.6548,69.6258,69.6258,4800.0
2020-01-02 13:55:00,72.06,72.08,72.05,72.08,16340.0,69.6452,69.6645,69.6355,69.6645,16340.0
2020-01-02 14:00:00,72.08,72.15,72.08,72.15,6770.0,69.6645,69.7321,69.6645,69.7321,6770.0
2020-01-02 14:05:00,72.17,72.19,72.16,72.18,4866.0,69.7515,69.7708,69.7418,69.7611,4866.0
2020-01-02 14:10:00,72.18,72.19,72.17,72.19,7880.0,69.7611,69.7708,69.7515,69.7708,7880.0
2020-01-02 14:15:00,72.2,72.27,72.2,72.27,10006.0,69.7805,69.8481,69.7805,69.8481,10006.0
2020-01-02 14:20:00,72.26,72.3,72.26,72.29,9678.0,69.8385,69.8771,69.8385,69.8675,9678.0
2020-01-02 14:25:00,72.29,72.32,72.27,72.32,7400.0,69.8675,69.8965,69.8481,69.8965,7400.0
2020-01-02 14:30:00,72.29,72.3,72.29,72.3,3600.0,69.8675,69.8771,69.8675,69.8771,3600.0
2020-01-02 14:35:00,72.29,72.29,72.27,72.28,2798.0,69.8675,69.8675,69.8481,69.8578,2798.0
2020-01-02 14:40:00,72.3,72.32,72.3,72.32,1000.0,69.8771,69.8965,69.8771,69.8965,1000.0
2020-01-02 14:45:00,72.31,72.33,72.31,72.31,25600.0,69.8868,69.9061,69.8868,69.8868,25600.0
2020-01-02 14:50:00,72.31,72.33,72.31,72.32,7208.0,69.8868,69.9061,69.8868,69.8965,7208.0
2020-01-02 14:55:00,72.31,72.32,72.27,72.28,2956.0,69.8868,69.8965,69.8481,69.8578,2956.0
2020-01-02 15:00:00,72.29,72.32,72.29,72.31,9886.0,69.8675,69.8965,69.8675,69.8868,9886.0
2020-01-02 15:05:00,72.3,72.32,72.3,72.3,5958.0,69.8771,69.8965,69.8771,69.8771,5958.0
2020-01-02 15:10:00,72.29,72.34,72.29,72.33,3800.0,69.8675,69.9158,69.8675,69.9061,3800.0
2020-01-02 15:15:00,72.33,72.35,72.31,72.31,10406.0,69.9061,69.9254,69.8868,69.8868,10406.0
2020-01-02 15:20:00,72.3,72.33,72.3,72.31,6588.0,69.8771,69.9061,69.8771,69.8868,6588.0
2020-01-02 15:25:00,72.3,72.3,72.28,72.28,9156.0,69.8771,69.8771,69.8578,69.8578,9156.0
2020-01-02 15:30:00,72.28,72.31,72.26,72.31,11216.0,69.8578,69.8868,69.8385,69.8868,11216.0
2020-01-02 15:35:00,72.31,72.31,72.28,72.28,17842.0,69.8868,69.8868,69.8578,69.8578,17842.0
2020-01-02 15:40:00,72.27,72.28,72.24,72.28,21186.0,69.8481,69.8578,69.8191,69.8578,21186.0
2020-01-02 15:45:00,72.28,72.3,72.25,72.27,25596.0,69.8578,69.8771,69.8288,69.8481,25596.0
2020-01-02 15:50:00,72.28,72.36,72.28,72.36,41064.0,69.8578,69.9351,69.8578,69.9351,41064.0
2020-01-02 15:55:00,72.36,72.44,72.33,72.44,74444.0,69.9351,70.0124,69.9061,70.0124,74444.0
2020-01-03 09:30:00,71.27,71.43,70.96,71.31,35928.0,68.8816,69.0363,68.582,68.9203,35928.0
2020-01-03 09:35:00,71.31,71.45,71.27,71.45,29130.0,68.9203,69.0556,68.8816,69.0556,29130.0
2020-01-03 09:40:00,71.49,71.64,71.41,71.58,44740.0,69.0943,69.2392,69.0169,69.1812,44740.0
2020-01-03 09:45:00,71.57,71.59,71.51,71.54,85398.0,69.1716,69.1909,69.1136,69.1426,85398.0
2020-01-03 09:50:00,71.51,71.57,71.33,71.33,25562.0,69.1136,69.1716,68.9396,68.9396,25562.0
2020-01-03 09:55:00,71.34,71.39,71.25,71.39,3190.0,68.9493,68.9976,68.8623,68.9976,3190.0
2020-01-03 10:00:00,71.31,71.31,71.09,71.11,26876.0,68.9203,68.9203,68.7077,68.727,26876.0
2020-01-03 10:05:00,71.11,71.26,71.11,71.26,7550.0,68.727,68.872,68.727,68.872,7550.0
2020-01-03 10:10:00,71.28,71.31,71.28,71.31,1000.0,68.8913,68.9203,68.8913,68.9203,1000.0
2020-01-03 10:15:00,71.31,71.32,71.26,71.26,8910.0,68.9203,68.93,68.872,68.872,8910.0
2020-01-03 10:20:00,71.22,71.22,71.13,71.17,44320.0,68.8333,68.8333,68.7463,68.785,44320.0
2020-01-03 10:25:00,71.15,71.22,71.12,71.22,2400.0,68.7657,68.8333,68.7367,68.8333,2400.0
2020-01-03 10:30:00,71.23,71.3,71.23,71.28,22082.0,68.843,68.9106,68.843,68.8913,22082.0
2020-01-03 10:35:00,71.25,71.26,71.24,71.24,6600.0,68.8623,68.872,68.8526,68.8526,6600.0
2020-01-03 10:40:00,71.24,71.39,71.24,71.39,29600.0,68.8526,68.9976,68.8526,68.9976,29600.0
2020-01-03 10:45:00,71.38,71.39,71.33,71.33,1400.0,68.988,68.9976,68.9396,68.9396,1400.0
2020-01-03 10:50:00,71.29,71.29,71.2,71.25,9300.0,68.901,68.901,68.814,68.8623,9300.0
2020-01-03 10:55:00,71.24,71.26,71.2,71.2,10422.0,68.8526,68.872,68.814,68.814,10422.0
2020-01-03 11:00:00,71.2,71.2,71.14,71.15,6496.0,68.814,68.814,68.756,68.7657,6496.0
2020-01-03 11:05:00,71.16,71.21,71.16,71.19,21994.0,68.7753,68.8236,68.7753,68.8043,21994.0
2020-01-03 11:10:00,71.16,71.23,71.11,71.23,17070.0,68.7753,68.843,68.727,68.843,17070.0
2020-01-03 11:15:00,71.2,71.23,71.18,71.21,11752.0,68.814,68.843,68.7947,68.8236,11752.0
2020-01-03 11:20:00,71.24,71.3,71.24,71.3,5000.0,68.8526,68.9106,68.8526,68.9106,5000.0
2020-01-03 11:25:00,71.29,71.29,71.24,71.25,13374.0,68.901,68.901,68.8526,68.8623,13374.0
2020-01-03 11:30:00,71.25,71.35,71.24,71.35,14600.0,68.8623,68.959,68.8526,68.959,14600.0
2020-01-03 11:35:00,71.35,71.41,71.35,71.41,3002.0,68.959,69.0169,68.959,69.0169,3002.0
2020-01-03 11:40:00,71.41,71.41,71.36,71.37,3300.0,69.0169,69.0169,68.9686,68.9783,3300.0
2020-01-03 11:45:00,71.41,71.45,71.41,71.42,29606.0,69.0169,69.0556,69.0169,69.0266,29606.0
2020-01-03 11:50:00,71.41,71.46,71.41,71.45,5932.0,69.0169,69.0653,69.0169,69.0556,5932.0
2020-01-03 11:55:00,71.45,71.48,71.45,71.47,5000.0,69.0556,69.0846,69.0556,69.0749,5000.0
2020-01-03 12:00:00,71.45,71.58,71.45,71.58,1138.0,69.0556,69.1812,69.0556,69.1812,1138.0
2020-01-03 12:05:00,71.59,71.67,71.59,71.67,26276.0,69.1909,69.2682,69.1909,69.2682,26276.0
2020-01-03 12:10:00,71.65,71.67,71.58,71.58,27486.0,69.2489,69.2682,69.1812,69.1812,27486.0
2020-01-03 12:15:00,71.58,71.61,71.58,71.61,1848.0,69.1812,69.2102,69.1812,69.2102,1848.0
2020-01-03 12:20:00,71.6,71.6,71.58,71.58,400.0,69.2006,69.2006,69.1812,69.1812,400.0
2020-01-03 12:25:00,71.58,71.61,71.58,71.58,1000.0,69.1812,69.2102,69.1812,69.1812,1000.0
2020-01-03 12:30:00,71.55,71.61,71.55,71.6,3200.0,69.1523,69.2102,69.1523,69.2006,3200.0
2020-01-03 12:35:00,71.6,71.63,71.6,71.61,7000.0,69.2006,69.2296,69.2006,69.2102,7000.0
2020-01-03 12:40:00,71.63,71.67,71.62,71.64,20884.0,69.2296,69.2682,69.2199,69.2392,20884.0
2020-01-03 12:45:00,71.66,71.67,71.64,71.66,13590.0,69.2586,69.2682,69.2392,69.2586,13590.0
2020-01-03 12:50:00,71.67,71.72,71.67,71.72,24454.0,69.2682,69.3166,69.2682,69.3166,24454.0
2020-01-03 12:55:00,71.71,71.71,71.65,71.69,22022.0,69.3069,69.3069,69.2489,69.2876,22022.0
2020-01-03 13:00:00,71.67,71.68,71.66,71.67,22248.0,69.2682,69.2779,69.2586,69.2682,22248.0
2020-01-03 13:05:00,71.64,71.65,71.6,71.6,18472.0,69.2392,69.2489,69.2006,69.2006,18472.0
2020-01-03 13:10:00,71.59,71.6,71.54,71.54,38264.0,69.1909,69.2006,69.1426,69.1426,38264.0
2020-01-03 13:15:00,71.5,71.51,71.42,71.42,18550.0,69.1039,69.1136,69.0266,69.0266,18550.0
2020-01-03 13:20:00,71.42,71.51,71.42,71.5,18368.0,69.0266,69.1136,69.0266,69.1039,18368.0
2020-01-03 13:25:00,71.48,71.52,71.48,71.5,6748.0,69.0846,69.1233,69.0846,69.1039,6748.0
2020-01-03 13:30:00,71.5,71.55,71.5,71.51,6000.0,69.1039,69.1523,69.1039,69.1136,6000.0
2020-01-03 13:35:00,71.42,71.44,71.25,71.33,14854.0,69.0266,69.0459,68.8623,68.9396,14854.0
2020-01-03 13:40:00,71.39,71.49,71.38,71.42,18362.0,68.9976,69.0943,68.988,69.0266,18362.0
2020-01-03 13:45:00,71.43,71.48,71.42,71.47,5600.0,69.0363,69.0846,69.0266,69.0749,5600.0
2020-01-03 13:50:00,71.48,71.48,71.39,71.39,2968.0,69.0846,69.0846,68.9976,68.9976,2968.0
2020-01-03 13:55:00,71.41,71.41,71.41,71.41,1256.0,69.0169,69.0169,69.0169,69.0169,1256.0
2020-01-03 14:00:00,71.44,71.45,71.32,71.33,5212.0,69.0459,69.0556,68.93,68.9396,5212.0
2020-01-03 14:05:00,71.32,71.32,71.27,71.28,2200.0,68.93,68.93,68.8816,68.8913,2200.0
2020-01-03 14:10:00,71.27,71.28,71.23,71.23,3936.0,68.8816,68.8913,68.843,68.843,3936.0
2020-01-03 14:15:00,71.21,71.29,71.21,71.25,2210.0,68.8236,68.901,68.8236,68.8623,2210.0
2020-01-03 14:20:00,71.25,71.25,71.21,71.22,34800.0,68.8623,68.8623,68.8236,68.8333,34800.0
2020-01-03 14:25:00,71.21,71.25,71.19,71.25,5878.0,68.8236,68.8623,68.8043,68.8623,5878.0
2020-01-03 14:30:00,71.25,71.28,71.24,71.28,4600.0,68.8623,68.8913,68.8526,68.8913,4600.0
2020-01-03 14:35:00,71.27,71.29,71.26,71.29,6548.0,68.8816,68.901,68.872,68.901,6548.0
2020-01-03 14:40:00,71.28,71.31,71.28,71.29,5692.0,68.8913,68.9203,68.8913,68.901,5692.0
2020-01-03 14:45:00,71.29,71.3,71.28,71.3,5478.0,68.901,68.9106,68.8913,68.9106,5478.0
2020-01-03 14:50:00,71.3,71.33,71.29,71.33,8698.0,68.9106,68.9396,68.901,68.9396,8698.0
2020-01-03 14:55:00,71.36,71.38,71.36,71.37,4800.0,68.9686,68.988,68.9686,68.9783,4800.0
2020-01-03 15:00:00,71.38,71.45,71.36,71.43,23392.0,68.988,69.0556,68.9686,69.0363,23392.0
2020-01-03 15:05:00,71.38,71.38,71.38,71.38,2200.0,68.988,68.988,68.988,68.988,2200.0
2020-01-03 15:10:00,71.36,71.38,71.34,71.34,4678.0,68.9686,68.988,68.9493,68.9493,4678.0
2020-01-03 15:15:00,71.34,71.34,71.3,71.3,2600.0,68.9493,68.9493,68.9106,68.9106,2600.0
2020-01-03 15:20:00,71.31,71.35,71.29,71.3,5182.0,68.9203,68.959,68.901,68.9106,5182.0
2020-01-03 15:25:00,71.3,71.31,71.25,71.25,6400.0,68.9106,68.9203,68.8623,68.8623,6400.0
2020-01-03 15:30:00,71.26,71.26,71.21,71.24,8600.0,68.872,68.872,68.8236,68.8526,8600.0
2020-01-03 15:35:00,71.23,71.25,71.21,71.22,6960.0,68.843,68.8623,68.8236,68.8333,6960.0
2020-01-03 15:40:00,71.23,71.28,71.23,71.26,7638.0,68.843,68.8913,68.843,68.872,7638.0
2020-01-03 15:45:00,71.27,71.28,71.22,71.25,9846.0,68.8816,68.8913,68.8333,68.8623,9846.0
2020-01-03 15:50:00,71.23,71.29,71.17,71.17,21986.0,68.843,68.901,68.785,68.785,21986.0
2020-01-03 15:55:00,71.14,71.19,71.11,71.12,75290.0,68.756,68.8043,68.727,68.7367,75290.0
2020-01-06 09:30:00,70.28,70.28,69.94,70.22,41616.0,67.9248,67.9248,67.5962,67.8668,41616.0
2020-01-06 09:35:00,70.2,70.23,69.97,70.06,23260.0,67.8475,67.8765,67.6252,67.7122,23260.0
2020-01-06 09:40:00,70.08,70.15,70.01,70.14,29854.0,67.7315,67.7992,67.6639,67.7895,29854.0
2020-01-06 09:45:00,70.17,70.35,70.17,70.28,26760.0,67.8185,67.9925,67.8185,67.9248,26760.0
2020-01-06 09:50:00,70.32,70.38,70.28,70.28,10726.0,67.9635,68.0215,67.9248,67.9248,10726.0
2020-01-06 09:55:00,70.28,70.46,70.25,70.42,152272.0,67.9248,68.0988,67.8958,68.0601,152272.0
2020-01-06 10:00:00,70.42,70.49,70.42,70.46,38564.0,68.0601,68.1278,68.0601,68.0988,38564.0
2020-01-06 10:05:00,70.46,70.47,70.33,70.41,9600.0,68.0988,68.1084,67.9731,68.0505,9600.0
2020-01-06 10:10:00,70.39,70.41,70.36,70.36,4000.0,68.0311,68.0505,68.0021,68.0021,4000.0
2020-01-06 10:15:00,70.36,70.36,70.32,70.35,3366.0,68.0021,68.0021,67.9635,67.9925,3366.0
2020-01-06 10:20:00,70.36,70.41,70.36,70.39,5400.0,68.0021,68.0505,68.0021,68.0311,5400.0
2020-01-06 10:25:00,70.39,70.46,70.39,70.46,4000.0,68.0311,68.0988,68.0311,68.0988,4000.0
2020-01-06 10:30:00,70.48,70.48,70.47,70.48,600.0,68.1181,68.1181,68.1084,68.1181,600.0
2020-01-06 10:35:00,70.36,70.37,70.33,70.35,17624.0,68.0021,68.0118,67.9731,67.9925,17624.0
2020-01-06 10:40:00,70.35,70.46,70.33,70.46,6792.0,67.9925,68.0988,67.9731,68.0988,6792.0
2020-01-06 10:45:00,70.48,70.56,70.46,70.53,9500.0,68.1181,68.1954,68.0988,68.1664,9500.0
2020-01-06 10:50:00,70.52,70.53,70.49,70.52,11162.0,68.1568,68.1664,68.1278,68.1568,11162.0
2020-01-06 10:55:00,70.5,70.5,70.41,70.44,7100.0,68.1374,68.1374,68.0505,68.0795,7100.0
2020-01-06 11:00:00,70.44,70.46,70.4,70.42,6044.0,68.0795,68.0988,68.0408,68.0601,6044.0
2020-01-06 11:05:00,70.44,70.47,70.42,70.44,2916.0,68.0795,68.1084,68.0601,68.0795,2916.0
2020-01-06 11:10:00,70.48,70.53,70.47,70.47,6400.0,68.1181,68.1664,68.1084,68.1084,6400.0
2020-01-06 11:15:00,70.47,70.47,70.42,70.46,5200.0,68.1084,68.1084,68.0601,68.0988,5200.0
2020-01-06 11:20:00,70.42,70.43,70.36,70.37,3582.0,68.0601,68.0698,68.0021,68.0118,3582.0
2020-01-06 11:25:00,70.38,70.39,70.33,70.39,12568.0,68.0215,68.0311,67.9731,68.0311,12568.0
2020-01-06 11:30:00,70.41,70.46,70.41,70.46,3120.0,68.0505,68.0988,68.0505,68.0988,3120.0
2020-01-06 11:35:00,70.42,70.42,70.39,70.39,1000.0,68.0601,68.0601,68.0311,68.0311,1000.0
2020-01-06 11:40:00,70.42,70.42,70.39,70.39,3500.0,68.0601,68.0601,68.0311,68.0311,3500.0
2020-01-06 11:45:00,70.39,70.4,70.38,70.4,9200.0,68.0311,68.0408,68.0215,68.0408,9200.0
2020-01-06 11:50:00,70.39,70.4,70.33,70.33,10472.0,68.0311,68.0408,67.9731,67.9731,10472.0
2020-01-06 11:55:00,70.33,70.38,70.33,70.38,2358.0,67.9731,68.0215,67.9731,68.0215,2358.0
2020-01-06 12:00:00,70.35,70.35,70.27,70.28,7886.0,67.9925,67.9925,67.9151,67.9248,7886.0
2020-01-06 12:05:00,70.28,70.32,70.28,70.32,4900.0,67.9248,67.9635,67.9248,67.9635,4900.0
2020-01-06 12:10:00,70.34,70.34,70.25,70.25,3454.0,67.9828,67.9828,67.8958,67.8958,3454.0
2020-01-06 12:15:00,70.25,70.27,70.23,70.24,9736.0,67.8958,67.9151,67.8765,67.8862,9736.0
2020-01-06 12:20:00,70.22,70.26,70.22,70.26,3000.0,67.8668,67.9055,67.8668,67.9055,3000.0
2020-01-06 12:25:00,70.24,70.26,70.23,70.25,10372.0,67.8862,67.9055,67.8765,67.8958,10372.0
2020-01-06 12:30:00,70.26,70.26,70.23,70.23,4400.0,67.9055,67.9055,67.8765,67.8765,4400.0
2020-01-06 12:35:00,70.22,70.22,70.19,70.21,2450.0,67.8668,67.8668,67.8378,67.8572,2450.0
2020-01-06 12:40:00,70.22,70.29,70.22,70.27,5274.0,67.8668,67.9345,67.8668,67.9151,5274.0
2020-01-06 12:45:00,70.25,70.25,70.21,70.21,2200.0,67.8958,67.8958,67.8572,67.8572,2200.0
2020-01-06 12:50:00,70.22,70.22,70.14,70.14,6800.0,67.8668,67.8668,67.7895,67.7895,6800.0
2020-01-06 12:55:00,70.15,70.2,70.15,70.2,7128.0,67.7992,67.8475,67.7992,67.8475,7128.0
2020-01-06 13:00:00,70.21,70.21,70.17,70.21,12720.0,67.8572,67.8572,67.8185,67.8572,12720.0
2020-01-06 13:05:00,70.2,70.28,70.2,70.25,22400.0,67.8475,67.9248,67.8475,67.8958,22400.0
2020-01-06 13:10:00,70.23,70.26,70.22,70.24,4374.0,67.8765,67.9055,67.8668,67.8862,4374.0
2020-01-06 13:15:00,70.26,70.27,70.26,70.26,2400.0,67.9055,67.9151,67.9055,67.9055,2400.0
2020-01-06 13:20:00,70.25,70.25,70.23,70.24,1000.0,67.8958,67.8958,67.8765,67.8862,1000.0
2020-01-06 13:25:00,70.25,70.26,70.24,70.24,1800.0,67.8958,67.9055,67.8862,67.8862,1800.0
2020-01-06 13:30:00,70.22,70.22,70.21,70.22,18400.0,67.8668,67.8668,67.8572,67.8668,18400.0
2020-01-06 13:35:00,70.22,70.23,70.22,70.23,1400.0,67.8668,67.8765,67.8668,67.8765,1400.0
2020-01-06 13:40:00,70.22,70.27,70.22,70.25,4416.0,67.8668,67.9151,67.8668,67.8958,4416.0
2020-01-06 13:45:00,70.25,70.26,70.24,70.24,5966.0,67.8958,67.9055,67.8862,67.8862,5966.0
2020-01-06 13:50:00,70.23,70.24,70.21,70.21,2400.0,67.8765,67.8862,67.8572,67.8572,2400.0
2020-01-06 13:55:00,70.19,70.22,70.19,70.21,4260.0,67.8378,67.8668,67.8378,67.8572,4260.0
2020-01-06 14:00:00,70.18,70.19,70.13,70.19,8800.0,67.8282,67.8378,67.7798,67.8378,8800.0
2020-01-06 14:05:00,70.19,70.23,70.19,70.23,4396.0,67.8378,67.8765,67.8378,67.8765,4396.0
2020-01-06 14:10:00,70.23,70.32,70.23,70.3,12000.0,67.8765,67.9635,67.8765,67.9441,12000.0
2020-01-06 14:15:00,70.29,70.31,70.29,70.3,1600.0,67.9345,67.9538,67.9345,67.9441,1600.0
2020-01-06 14:20:00,70.31,70.31,70.28,70.3,5684.0,67.9538,67.9538,67.9248,67.9441,5684.0
2020-01-06 14:25:00,70.29,70.3,70.28,70.3,4482.0,67.9345,67.9441,67.9248,67.9441,4482.0
2020-01-06 14:30:00,70.29,70.29,70.25,70.25,5800.0,67.9345,67.9345,67.8958,67.8958,5800.0
2020-01-06 14:35:00,70.23,70.23,70.21,70.21,2700.0,67.8765,67.8765,67.8572,67.8572,2700.0
2020-01-06 14:40:00,70.2,70.22,70.2,70.22,2800.0,67.8475,67.8668,67.8475,67.8668,2800.0
2020-01-06 14:45:00,70.22,70.23,70.2,70.2,3200.0,67.8668,67.8765,67.8475,67.8475,3200.0
2020-01-06 14:50:00,70.2,70.22,70.2,70.21,6304.0,67.8475,67.8668,67.8475,67.8572,6304.0
2020-01-06 14:55:00,70.22,70.24,70.21,70.24,8176.0,67.8668,67.8862,67.8572,67.8862,8176.0
2020-01-06 15:00:00,70.25,70.29,70.25,70.29,16006.0,67.8958,67.9345,67.8958,67.9345,16006.0
2020-01-06 15:05:00,70.26,70.31,70.26,70.31,6666.0,67.9055,67.9538,67.9055,67.9538,6666.0
2020-01-06 15:10:00,70.29,70.36,70.29,70.36,11562.0,67.9345,68.0021,67.9345,68.0021,11562.0
2020-01-06 15:15:00,70.36,70.36,70.34,70.34,6754.0,68.0021,68.0021,67.9828,67.9828,6754.0
2020-01-06 15:20:00,70.34,70.34,70.31,70.33,11048.0,67.9828,67.9828,67.9538,67.9731,11048.0
2020-01-06 15:25:00,70.33,70.35,70.28,70.3,8598.0,67.9731,67.9925,67.9248,67.9441,8598.0
2020-01-06 15:30:00,70.3,70.32,70.27,70.32,15124.0,67.9441,67.9635,67.9151,67.9635,15124.0
2020-01-06 15:35:00,70.32,70.33,70.3,70.33,39218.0,67.9635,67.9731,67.9441,67.9731,39218.0
2020-01-06 15:40:00,70.33,70.34,70.3,70.32,18400.0,67.9731,67.9828,67.9441,67.9635,18400.0
2020-01-06 15:45:00,70.32,70.38,70.31,70.36,19340.0,67.9635,68.0215,67.9538,68.0021,19340.0
2020-01-06 15:50:00,70.38,70.39,70.36,70.38,51232.0,68.0215,68.0311,68.0021,68.0215,51232.0
2020-01-06 15:55:00,70.37,70.41,70.36,70.39,57064.0,68.0118,68.0505,68.0021,68.0311,57064.0
2020-01-07 09:30:00,71.05,71.05,70.83,70.99,75536.0,68.669,68.669,68.4564,68.611,75536.0
2020-01-07 09:35:00,70.99,71.2,70.88,70.88,38036.0,68.611,68.814,68.5047,68.5047,38036.0
2020-01-07 09:40:00,70.8,70.88,70.74,70.82,11200.0,68.4274,68.5047,68.3694,68.4467,11200.0
2020-01-07 09:45:00,70.85,70.88,70.76,70.88,28884.0,68.4757,68.5047,68.3887,68.5047,28884.0
2020-01-07 09:50:00,70.9,71.0,70.87,70.9,34434.0,68.524,68.6207,68.495,68.524,34434.0
2020-01-07 09:55:00,70.87,71.04,70.86,71.01,17000.0,68.495,68.6593,68.4854,68.6304,17000.0
2020-01-07 10:00:00,71.11,71.24,71.1,71.24,5372.0,68.727,68.8526,68.7173,68.8526,5372.0
2020-01-07 10:05:00,71.17,71.23,71.12,71.2,10450.0,68.785,68.843,68.7367,68.814,10450.0
2020-01-07 10:10:00,71.23,71.3,71.2,71.3,4200.0,68.843,68.9106,68.814,68.9106,4200.0
2020-01-07 10:15:00,71.33,71.42,71.29,71.41,20498.0,68.9396,69.0266,68.901,69.0169,20498.0
2020-01-07 10:20:00,71.44,71.51,71.42,71.42,37178.0,69.0459,69.1136,69.0266,69.0266,37178.0
2020-01-07 10:25:00,71.41,71.46,71.34,71.46,30636.0,69.0169,69.0653,68.9493,69.0653,30636.0
2020-01-07 10:30:00,71.46,71.51,71.27,71.39,20474.0,69.0653,69.1136,68.8816,68.9976,20474.0
2020-01-07 10:35:00,71.4,71.45,71.38,71.42,18550.0,69.0073,69.0556,68.988,69.0266,18550.0
2020-01-07 10:40:00,71.4,71.41,71.36,71.41,10866.0,69.0073,69.0169,68.9686,69.0169,10866.0
2020-01-07 10:45:00,71.39,71.47,71.39,71.47,19600.0,68.9976,69.0749,68.9976,69.0749,19600.0
2020-01-07 10:50:00,71.46,71.51,71.46,71.5,26018.0,69.0653,69.1136,69.0653,69.1039,26018.0
2020-01-07 10:55:00,71.5,71.64,71.5,71.64,27758.0,69.1039,69.2392,69.1039,69.2392,27758.0
2020-01-07 11:00:00,71.63,71.71,71.63,71.7,31940.0,69.2296,69.3069,69.2296,69.2972,31940.0
2020-01-07 11:05:00,71.67,71.67,71.57,71.57,6500.0,69.2682,69.2682,69.1716,69.1716,6500.0
2020-01-07 11:10:00,71.56,71.61,71.53,71.61,3200.0,69.1619,69.2102,69.1329,69.2102,3200.0
2020-01-07 11:15:00,71.6,71.63,71.59,71.62,18486.0,69.2006,69.2296,69.1909,69.2199,18486.0
2020-01-07 11:20:00,71.64,71.64,71.61,71.64,3800.0,69.2392,69.2392,69.2102,69.2392,3800.0
2020-01-07 11:25:00,71.69,71.73,71.67,71.71,13078.0,69.2876,69.3262,69.2682,69.3069,13078.0
2020-01-07 11:30:00,71.7,71.72,71.61,71.61,9600.0,69.2972,69.3166,69.2102,69.2102,9600.0
2020-01-07 11:35:00,71.62,71.64,71.61,71.63,3000.0,69.2199,69.2392,69.2102,69.2296,3000.0
2020-01-07 11:40:00,71.64,71.64,71.6,71.61,3200.0,69.2392,69.2392,69.2006,69.2102,3200.0
2020-01-07 11:45:00,71.62,71.63,71.58,71.58,16160.0,69.2199,69.2296,69.1812,69.1812,16160.0
2020-01-07 11:50:00,71.58,71.61,71.58,71.59,9922.0,69.1812,69.2102,69.1812,69.1909,9922.0
2020-01-07 11:55:00,71.61,71.66,71.58,71.65,6000.0,69.2102,69.2586,69.1812,69.2489,6000.0
2020-01-07 12:00:00,71.64,71.67,71.63,71.63,2000.0,69.2392,69.2682,69.2296,69.2296,2000.0
2020-01-07 12:05:00,71.63,71.67,71.63,71.66,8816.0,69.2296,69.2682,69.2296,69.2586,8816.0
2020-01-07 12:10:00,71.64,71.64,71.6,71.61,8000.0,69.2392,69.2392,69.2006,69.2102,8000.0
2020-01-07 12:15:00,71.62,71.69,71.62,71.69,10716.0,69.2199,69.2876,69.2199,69.2876,10716.0
2020-01-07 12:20:00,71.73,71.74,71.72,71.74,21452.0,69.3262,69.3359,69.3166,69.3359,21452.0
2020-01-07 12:25:00,71.76,71.78,71.74,71.78,10080.0,69.3552,69.3745,69.3359,69.3745,10080.0
2020-01-07 12:30:00,71.77,71.78,71.7,71.72,12452.0,69.3649,69.3745,69.2972,69.3166,12452.0
2020-01-07 12:35:00,71.72,71.76,71.72,71.76,3900.0,69.3166,69.3552,69.3166,69.3552,3900.0
2020-01-07 12:40:00,71.72,71.77,71.72,71.77,5446.0,69.3166,69.3649,69.3166,69.3649,5446.0
2020-01-07 12:45:00,71.77,71.77,71.71,71.72,4000.0,69.3649,69.3649,69.3069,69.3166,4000.0
2020-01-07 12:50:00,71.72,71.76,71.72,71.76,3400.0,69.3166,69.3552,69.3166,69.3552,3400.0
2020-01-07 12:55:00,71.77,71.8,71.77,71.78,4000.0,69.3649,69.3939,69.3649,69.3745,4000.0
2020-01-07 13:00:00,71.76,71.8,71.76,71.8,2800.0,69.3552,69.3939,69.3552,69.3939,2800.0
2020-01-07 13:05:00,71.8,71.82,71.8,71.82,10100.0,69.3939,69.4132,69.3939,69.4132,10100.0
2020-01-07 13:10:00,71.82,71.83,71.79,71.79,5400.0,69.4132,69.4229,69.3842,69.3842,5400.0
2020-01-07 13:15:00,71.76,71.76,71.74,71.75,8420.0,69.3552,69.3552,69.3359,69.3456,8420.0
2020-01-07 13:20:00,71.75,71.75,71.69,71.69,2600.0,69.3456,69.3456,69.2876,69.2876,2600.0
2020-01-07 13:25:00,71.69,71.69,71.66,71.66,3200.0,69.2876,69.2876,69.2586,69.2586,3200.0
2020-01-07 13:30:00,71.66,71.7,71.66,71.7,3000.0,69.2586,69.2972,69.2586,69.2972,3000.0
2020-01-07 13:35:00,71.67,71.67,71.63,71.64,4600.0,69.2682,69.2682,69.2296,69.2392,4600.0
2020-01-07 13:40:00,71.64,71.64,71.61,71.61,1200.0,69.2392,69.2392,69.2102,69.2102,1200.0
2020-01-07 13:45:00,71.58,71.61,71.58,71.58,4050.0,69.1812,69.2102,69.1812,69.1812,4050.0
2020-01-07 13:50:00,71.6,71.62,71.58,71.62,6404.0,69.2006,69.2199,69.1812,69.2199,6404.0
2020-01-07 13:55:00,71.66,71.71,71.66,71.71,2482.0,69.2586,69.3069,69.2586,69.3069,2482.0
2020-01-07 14:00:00,71.71,71.71,71.65,71.65,2000.0,69.3069,69.3069,69.2489,69.2489,2000.0
2020-01-07 14:05:00,71.63,71.66,71.63,71.64,4738.0,69.2296,69.2586,69.2296,69.2392,4738.0
2020-01-07 14:10:00,71.64,71.64,71.58,71.58,2836.0,69.2392,69.2392,69.1812,69.1812,2836.0
2020-01-07 14:15:00,71.56,71.58,71.55,71.57,4608.0,69.1619,69.1812,69.1523,69.1716,4608.0
2020-01-07 14:20:00,71.58,71.61,71.58,71.58,9892.0,69.1812,69.2102,69.1812,69.1812,9892.0
2020-01-07 14:25:00,71.63,71.63,71.63,71.63,400.0,69.2296,69.2296,69.2296,69.2296,400.0
2020-01-07 14:30:00,71.63,71.66,71.63,71.64,2056.0,69.2296,69.2586,69.2296,69.2392,2056.0
2020-01-07 14:35:00,71.66,71.67,71.61,71.61,4900.0,69.2586,69.2682,69.2102,69.2102,4900.0
2020-01-07 14:40:00,71.6,71.66,71.6,71.66,2200.0,69.2006,69.2586,69.2006,69.2586,2200.0
2020-01-07 14:45:00,71.67,71.69,71.67,71.69,14934.0,69.2682,69.2876,69.2682,69.2876,14934.0
2020-01-07 14:50:00,71.67,71.72,71.67,71.69,33000.0,69.2682,69.3166,69.2682,69.2876,33000.0
2020-01-07 14:55:00,71.7,71.71,71.66,71.69,5762.0,69.2972,69.3069,69.2586,69.2876,5762.0
2020-01-07 15:00:00,71.69,71.7,71.65,71.65,2624.0,69.2876,69.2972,69.2489,69.2489,2624.0
2020-01-07 15:05:00,71.65,71.72,71.65,71.72,9400.0,69.2489,69.3166,69.2489,69.3166,9400.0
2020-01-07 15:10:00,71.73,71.76,71.72,71.74,21612.0,69.3262,69.3552,69.3166,69.3359,21612.0
2020-01-07 15:15:00,71.75,71.76,71.74,71.75,9400.0,69.3456,69.3552,69.3359,69.3456,9400.0
2020-01-07 15:20:00,71.74,71.75,71.7,71.72,17064.0,69.3359,69.3456,69.2972,69.3166,17064.0
2020-01-07 15:25:00,71.72,71.75,71.7,71.75,16560.0,69.3166,69.3456,69.2972,69.3456,16560.0
2020-01-07 15:30:00,71.74,71.74,71.67,71.69,30300.0,69.3359,69.3359,69.2682,69.2876,30300.0
2020-01-07 15:35:00,71.69,71.69,71.64,71.64,13354.0,69.2876,69.2876,69.2392,69.2392,13354.0
2020-01-07 15:40:00,71.64,71.67,71.63,71.67,14876.0,69.2392,69.2682,69.2296,69.2682,14876.0
2020-01-07 15:45:00,71.68,71.68,71.63,71.63,27318.0,69.2779,69.2779,69.2296,69.2296,27318.0
2020-01-07 15:50:00,71.62,71.62,71.51,71.55,52510.0,69.2199,69.2199,69.1136,69.1523,52510.0
2020-01-07 15:55:00,71.55,71.55,71.49,71.5,75382.0,69.1523,69.1523,69.0943,69.1039,75382.0
2020-01-08 09:30:00,71.47,71.55,71.32,71.52,30766.0,69.0749,69.1523,68.93,69.1233,30766.0
2020-01-08 09:35:00,71.53,71.61,71.44,71.57,9404.0,69.1329,69.2102,69.0459,69.1716,9404.0
2020-01-08 09:40:00,71.53,71.6,71.51,71.6,18244.0,69.1329,69.2006,69.1136,69.2006,18244.0
2020-01-08 09:45:00,71.61,71.61,71.49,71.52,15600.0,69.2102,69.2102,69.0943,69.1233,15600.0
2020-01-08 09:50:00,71.5,71.58,71.42,71.58,29630.0,69.1039,69.1812,69.0266,69.1812,29630.0
2020-01-08 09:55:00,71.59,71.74,71.59,71.7,15870.0,69.1909,69.3359,69.1909,69.2972,15870.0
2020-01-08 10:00:00,71.71,71.74,71.69,71.74,4864.0,69.3069,69.3359,69.2876,69.3359,4864.0
2020-01-08 10:05:00,71.73,71.73,71.66,71.66,11032.0,69.3262,69.3262,69.2586,69.2586,11032.0
2020-01-08 10:10:00,71.67,71.69,71.61,71.65,12364.0,69.2682,69.2876,69.2102,69.2489,12364.0
2020-01-08 10:15:00,71.68,71.7,71.58,71.61,7700.0,69.2779,69.2972,69.1812,69.2102,7700.0
2020-01-08 10:20:00,71.61,71.63,71.55,71.56,6600.0,69.2102,69.2296,69.1523,69.1619,6600.0
2020-01-08 10:25:00,71.56,71.58,71.54,71.58,13208.0,69.1619,69.1812,69.1426,69.1812,13208.0
2020-01-08 10:30:00,71.61,71.64,71.57,71.58,7952.0,69.2102,69.2392,69.1716,69.1812,7952.0
2020-01-08 10:35:00,71.55,71.61,71.54,71.56,10234.0,69.1523,69.2102,69.1426,69.1619,10234.0
2020-01-08 10:40:00,71.56,71.56,71.39,71.4,3880.0,69.1619,69.1619,68.9976,69.0073,3880.0
2020-01-08 10:45:00,71.42,71.42,71.27,71.3,11900.0,69.0266,69.0266,68.8816,68.9106,11900.0
2020-01-08 10:50:00,71.28,71.38,71.27,71.38,14846.0,68.8913,68.988,68.8816,68.988,14846.0
2020-01-08 10:55:00,71.36,71.39,71.36,71.38,3400.0,68.9686,68.9976,68.9686,68.988,3400.0
2020-01-08 11:00:00,71.39,71.41,71.33,71.37,7734.0,68.9976,69.0169,68.9396,68.9783,7734.0
2020-01-08 11:05:00,71.36,71.42,71.36,71.42,8824.0,68.9686,69.0266,68.9686,69.0266,8824.0
2020-01-08 11:10:00,71.44,71.45,71.41,71.41,4400.0,69.0459,69.0556,69.0169,69.0169,4400.0
2020-01-08 11:15:00,71.42,71.46,71.39,71.46,5468.0,69.0266,69.0653,68.9976,69.0653,5468.0
2020-01-08 11:20:00,71.44,71.45,71.38,71.38,3400.0,69.0459,69.0556,68.988,68.988,3400.0
2020-01-08 11:25:00,71.39,71.63,71.29,71.55,44922.0,68.9976,69.2296,68.901,69.1523,44922.0
2020-01-08 11:30:00,71.53,71.53,71.39,71.51,19956.0,69.1329,69.1329,68.9976,69.1136,19956.0
2020-01-08 11:35:00,71.5,71.75,71.49,71.73,11600.0,69.1039,69.3456,69.0943,69.3262,11600.0
2020-01-08 11:40:00,71.73,71.92,71.73,71.92,30878.0,69.3262,69.5099,69.3262,69.5099,30878.0
2020-01-08 11:45:00,71.92,71.92,71.82,71.89,12324.0,69.5099,69.5099,69.4132,69.4809,12324.0
2020-01-08 11:50:00,71.92,71.94,71.86,71.9,9796.0,69.5099,69.5292,69.4519,69.4905,9796.0
2020-01-08 11:55:00,71.91,71.91,71.81,71.83,6796.0,69.5002,69.5002,69.4035,69.4229,6796.0
2020-01-08 12:00:00,71.81,71.89,71.81,71.87,7564.0,69.4035,69.4809,69.4035,69.4615,7564.0
2020-01-08 12:05:00,71.89,71.91,71.86,71.88,8278.0,69.4809,69.5002,69.4519,69.4712,8278.0
2020-01-08 12:10:00,71.85,71.85,71.8,71.8,2200.0,69.4422,69.4422,69.3939,69.3939,2200.0
2020-01-08 12:15:00,71.83,71.87,71.83,71.83,6600.0,69.4229,69.4615,69.4229,69.4229,6600.0
2020-01-08 12:20:00,71.83,71.86,71.79,71.84,8120.0,69.4229,69.4519,69.3842,69.4325,8120.0
2020-01-08 12:25:00,71.84,71.87,71.83,71.87,6200.0,69.4325,69.4615,69.4229,69.4615,6200.0
2020-01-08 12:30:00,71.86,71.88,71.83,71.83,5400.0,69.4519,69.4712,69.4229,69.4229,5400.0
2020-01-08 12:35:00,71.83,71.83,71.79,71.81,5000.0,69.4229,69.4229,69.3842,69.4035,5000.0
2020-01-08 12:40:00,71.8,71.82,71.79,71.8,1800.0,69.3939,69.4132,69.3842,69.3939,1800.0
2020-01-08 12:45:00,71.8,71.82,71.79,71.81,14200.0,69.3939,69.4132,69.3842,69.4035,14200.0
2020-01-08 12:50:00,71.82,71.83,71.81,71.82,4200.0,69.4132,69.4229,69.4035,69.4132,4200.0
2020-01-08 12:55:00,71.85,71.87,71.83,71.83,4210.0,69.4422,69.4615,69.4229,69.4229,4210.0
2020-01-08 13:00:00,71.83,71.84,71.79,71.79,2200.0,69.4229,69.4325,69.3842,69.3842,2200.0
2020-01-08 13:05:00,71.79,71.82,71.77,71.81,40686.0,69.3842,69.4132,69.3649,69.4035,40686.0
2020-01-08 13:10:00,71.79,71.81,71.76,71.81,8044.0,69.3842,69.4035,69.3552,69.4035,8044.0
2020-01-08 13:15:00,71.78,71.79,71.76,71.79,3600.0,69.3745,69.3842,69.3552,69.3842,3600.0
2020-01-08 13:20:00,71.77,71.77,71.76,71.77,1000.0,69.3649,69.3649,69.3552,69.3649,1000.0
2020-01-08 13:25:00,71.79,71.8,71.79,71.8,2400.0,69.3842,69.3939,69.3842,69.3939,2400.0
2020-01-08 13:30:00,71.79,71.82,71.79,71.81,2400.0,69.3842,69.4132,69.3842,69.4035,2400.0
2020-01-08 13:35:00,71.81,71.86,71.81,71.85,4628.0,69.4035,69.4519,69.4035,69.4422,4628.0
2020-01-08 13:40:00,71.86,71.86,71.83,71.85,1000.0,69.4519,69.4519,69.4229,69.4422,1000.0
2020-01-08 13:45:00,71.83,71.85,71.83,71.84,2060.0,69.4229,69.4422,69.4229,69.4325,2060.0
2020-01-08 13:50:00,71.83,71.83,71.78,71.79,2800.0,69.4229,69.4229,69.3745,69.3842,2800.0
2020-01-08 13:55:00,71.78,71.78,71.72,71.72,5400.0,69.3745,69.3745,69.3166,69.3166,5400.0
2020-01-08 14:00:00,71.73,71.76,71.73,71.76,4400.0,69.3262,69.3552,69.3262,69.3552,4400.0
2020-01-08 14:05:00,71.76,71.82,71.76,71.8,4316.0,69.3552,69.4132,69.3552,69.3939,4316.0
2020-01-08 14:10:00,71.79,71.82,71.79,71.81,2800.0,69.3842,69.4132,69.3842,69.4035,2800.0
2020-01-08 14:15:00,71.82,71.83,71.82,71.82,2340.0,69.4132,69.4229,69.4132,69.4132,2340.0
2020-01-08 14:20:00,71.81,71.82,71.81,71.82,1200.0,69.4035,69.4132,69.4035,69.4132,1200.0
2020-01-08 14:25:00,71.81,71.83,71.8,71.81,3200.0,69.4035,69.4229,69.3939,69.4035,3200.0
2020-01-08 14:30:00,71.81,71.81,71.79,71.8,3316.0,69.4035,69.4035,69.3842,69.3939,3316.0
2020-01-08 14:35:00,71.81,71.84,71.81,71.83,3200.0,69.4035,69.4325,69.4035,69.4229,3200.0
2020-01-08 14:40:00,71.86,71.86,71.85,71.86,14800.0,69.4519,69.4519,69.4422,69.4519,14800.0
2020-01-08 14:45:00,71.86,71.86,71.83,71.86,7792.0,69.4519,69.4519,69.4229,69.4519,7792.0
2020-01-08 14:50:00,71.86,71.87,71.86,71.87,2400.0,69.4519,69.4615,69.4519,69.4615,2400.0
2020-01-08 14:55:00,71.86,71.9,71.86,71.9,1800.0,69.4519,69.4905,69.4519,69.4905,1800.0
2020-01-08 15:00:00,71.92,71.96,71.92,71.94,4716.0,69.5099,69.5485,69.5099,69.5292,4716.0
2020-01-08 15:05:00,71.95,71.99,71.95,71.99,6050.0,69.5389,69.5775,69.5389,69.5775,6050.0
2020-01-08 15:10:00,71.99,72.05,71.98,72.05,18990.0,69.5775,69.6355,69.5678,69.6355,18990.0
2020-01-08 15:15:00,72.05,72.05,72.0,72.03,5600.0,69.6355,69.6355,69.5872,69.6162,5600.0
2020-01-08 15:20:00,72.02,72.04,71.99,72.02,17134.0,69.6065,69.6258,69.5775,69.6065,17134.0
2020-01-08 15:25:00,72.0,72.02,71.99,71.99,12800.0,69.5872,69.6065,69.5775,69.5775,12800.0
2020-01-08 15:30:00,72.0,72.0,71.92,71.92,19100.0,69.5872,69.5872,69.5099,69.5099,19100.0
2020-01-08 15:35:00,71.92,71.92,71.89,71.92,7520.0,69.5099,69.5099,69.4809,69.5099,7520.0
2020-01-08 15:40:00,71.91,71.92,71.89,71.89,11980.0,69.5002,69.5099,69.4809,69.4809,11980.0
2020-01-08 15:45:00,71.89,71.89,71.71,71.76,130754.0,69.4809,69.4809,69.3069,69.3552,130754.0
2020-01-08 15:50:00,71.67,71.72,71.6,71.67,44206.0,69.2682,69.3166,69.2006,69.2682,44206.0
2020-01-08 15:55:00,71.67,71.68,71.58,71.64,33224.0,69.2682,69.2779,69.1812,69.2392,33224.0
2020-01-09 09:30:00,72.5,72.58,72.33,72.5,23074.0,70.0704,70.1477,69.9061,70.0704,23074.0
2020-01-09 09:35:00,72.47,72.47,72.25,72.34,16000.0,70.0414,70.0414,69.8288,69.9158,16000.0
2020-01-09 09:40:00,72.33,72.52,72.33,72.45,25964.0,69.9061,70.0897,69.9061,70.0221,25964.0
2020-01-09 09:45:00,72.46,72.49,72.35,72.45,14700.0,70.0318,70.0608,69.9254,70.0221,14700.0
2020-01-09 09:50:00,72.45,72.54,72.45,72.47,19664.0,70.0221,70.1091,70.0221,70.0414,19664.0
2020-01-09 09:55:00,72.46,72.47,72.38,72.38,19762.0,70.0318,70.0414,69.9544,69.9544,19762.0
2020-01-09 10:00:00,72.37,72.38,72.25,72.3,6414.0,69.9448,69.9544,69.8288,69.8771,6414.0
2020-01-09 10:05:00,72.31,72.31,72.22,72.29,18174.0,69.8868,69.8868,69.7998,69.8675,18174.0
2020-01-09 10:10:00,72.29,72.41,72.29,72.35,8210.0,69.8675,69.9834,69.8675,69.9254,8210.0
2020-01-09 10:15:00,72.36,72.4,72.33,72.4,9100.0,69.9351,69.9738,69.9061,69.9738,9100.0
2020-01-09 10:20:00,72.36,72.4,72.36,72.38,7400.0,69.9351,69.9738,69.9351,69.9544,7400.0
2020-01-09 10:25:00,72.36,72.36,72.33,72.33,18134.0,69.9351,69.9351,69.9061,69.9061,18134.0
2020-01-09 10:30:00,72.32,72.38,72.31,72.38,11310.0,69.8965,69.9544,69.8868,69.9544,11310.0
2020-01-09 10:35:00,72.38,72.49,72.33,72.49,15694.0,69.9544,70.0608,69.9061,70.0608,15694.0
2020-01-09 10:40:00,72.5,72.5,72.41,72.41,7618.0,70.0704,70.0704,69.9834,69.9834,7618.0
2020-01-09 10:45:00,72.42,72.42,72.36,72.39,2444.0,69.9931,69.9931,69.9351,69.9641,2444.0
2020-01-09 10:50:00,72.41,72.44,72.38,72.4,4684.0,69.9834,70.0124,69.9544,69.9738,4684.0
2020-01-09 10:55:00,72.4,72.41,72.38,72.39,1600.0,69.9738,69.9834,69.9544,69.9641,1600.0
2020-01-09 11:00:00,72.36,72.36,72.35,72.36,1000.0,69.9351,69.9351,69.9254,69.9351,1000.0
2020-01-09 11:05:00,72.36,72.36,72.3,72.3,1400.0,69.9351,69.9351,69.8771,69.8771,1400.0
2020-01-09 11:10:00,72.3,72.31,72.28,72.28,7770.0,69.8771,69.8868,69.8578,69.8578,7770.0
2020-01-09 11:15:00,72.25,72.26,72.21,72.21,8890.0,69.8288,69.8385,69.7901,69.7901,8890.0
2020-01-09 11:20:00,72.19,72.19,72.08,72.1,11126.0,69.7708,69.7708,69.6645,69.6838,11126.0
2020-01-09 11:25:00,72.09,72.09,72.02,72.05,35450.0,69.6742,69.6742,69.6065,69.6355,35450.0
2020-01-09 11:30:00,72.06,72.12,72.06,72.07,5948.0,69.6452,69.7032,69.6452,69.6548,5948.0
2020-01-09 11:35:00,72.08,72.12,72.08,72.1,13720.0,69.6645,69.7032,69.6645,69.6838,13720.0
2020-01-09 11:40:00,72.1,72.1,72.07,72.07,14338.0,69.6838,69.6838,69.6548,69.6548,14338.0
2020-01-09 11:45:00,72.09,72.11,72.07,72.11,3200.0,69.6742,69.6935,69.6548,69.6935,3200.0
2020-01-09 11:50:00,72.1,72.11,72.06,72.08,4218.0,69.6838,69.6935,69.6452,69.6645,4218.0
2020-01-09 11:55:00,72.06,72.07,72.0,72.04,16380.0,69.6452,69.6548,69.5872,69.6258,16380.0
2020-01-09 12:00:00,72.04,72.05,72.02,72.03,7200.0,69.6258,69.6355,69.6065,69.6162,7200.0
2020-01-09 12:05:00,72.02,72.05,72.02,72.04,3416.0,69.6065,69.6355,69.6065,69.6258,3416.0
2020-01-09 12:10:00,72.03,72.05,72.01,72.01,14260.0,69.6162,69.6355,69.5968,69.5968,14260.0
2020-01-09 12:15:00,72.02,72.04,72.0,72.01,1600.0,69.6065,69.6258,69.5872,69.5968,1600.0
2020-01-09 12:20:00,71.97,71.97,71.84,71.84,3600.0,69.5582,69.5582,69.4325,69.4325,3600.0
2020-01-09 12:25:00,71.86,71.86,71.79,71.81,19800.0,69.4519,69.4519,69.3842,69.4035,19800.0
2020-01-09 12:30:00,71.79,71.81,71.64,71.64,18202.0,69.3842,69.4035,69.2392,69.2392,18202.0
2020-01-09 12:35:00,71.64,71.67,71.6,71.62,23848.0,69.2392,69.2682,69.2006,69.2199,23848.0
2020-01-09 12:40:00,71.59,71.59,71.45,71.45,25438.0,69.1909,69.1909,69.0556,69.0556,25438.0
2020-01-09 12:45:00,71.51,71.62,71.5,71.62,15734.0,69.1136,69.2199,69.1039,69.2199,15734.0
2020-01-09 12:50:00,71.64,71.69,71.64,71.69,10396.0,69.2392,69.2876,69.2392,69.2876,10396.0
2020-01-09 12:55:00,71.69,71.72,71.65,71.71,22152.0,69.2876,69.3166,69.2489,69.3069,22152.0
2020-01-09 13:00:00,71.71,71.72,71.64,71.71,8912.0,69.3069,69.3166,69.2392,69.3069,8912.0
2020-01-09 13:05:00,71.72,71.72,71.66,71.66,5600.0,69.3166,69.3166,69.2586,69.2586,5600.0
2020-01-09 13:10:00,71.66,71.75,71.66,71.75,4200.0,69.2586,69.3456,69.2586,69.3456,4200.0
2020-01-09 13:15:00,71.72,71.75,71.71,71.71,4576.0,69.3166,69.3456,69.3069,69.3069,4576.0
2020-01-09 13:20:00,71.63,71.72,71.63,71.66,6400.0,69.2296,69.3166,69.2296,69.2586,6400.0
2020-01-09 13:25:00,71.66,71.73,71.66,71.73,2000.0,69.2586,69.3262,69.2586,69.3262,2000.0
2020-01-09 13:30:00,71.73,71.73,71.73,71.73,0.0,69.3262,69.3262,69.3262,69.3262,0.0
2020-01-09 13:35:00,71.71,71.71,71.71,71.71,200.0,69.3069,69.3069,69.3069,69.3069,200.0
2020-01-09 13:40:00,71.72,71.75,71.72,71.75,1760.0,69.3166,69.3456,69.3166,69.3456,1760.0
2020-01-09 13:45:00,71.79,71.82,71.79,71.81,6800.0,69.3842,69.4132,69.3842,69.4035,6800.0
2020-01-09 13:50:00,71.81,71.86,71.81,71.82,14850.0,69.4035,69.4519,69.4035,69.4132,14850.0
2020-01-09 13:55:00,71.87,71.87,71.85,71.85,1800.0,69.4615,69.4615,69.4422,69.4422,1800.0
2020-01-09 14:00:00,71.88,71.89,71.87,71.87,4200.0,69.4712,69.4809,69.4615,69.4615,4200.0
2020-01-09 14:05:00,71.87,71.89,71.85,71.88,4030.0,69.4615,69.4809,69.4422,69.4712,4030.0
2020-01-09 14:10:00,71.89,71.89,71.86,71.89,4648.0,69.4809,69.4809,69.4519,69.4809,4648.0
2020-01-09 14:15:00,71.89,71.91,71.89,71.91,1800.0,69.4809,69.5002,69.4809,69.5002,1800.0
2020-01-09 14:20:00,71.91,71.92,71.89,71.89,3600.0,69.5002,69.5099,69.4809,69.4809,3600.0
2020-01-09 14:25:00,71.9,71.92,71.9,71.92,2600.0,69.4905,69.5099,69.4905,69.5099,2600.0
2020-01-09 14:30:00,71.95,71.98,71.95,71.98,1000.0,69.5389,69.5678,69.5389,69.5678,1000.0
2020-01-09 14:35:00,71.98,72.05,71.97,72.01,8400.0,69.5678,69.6355,69.5582,69.5968,8400.0
2020-01-09 14:40:00,72.0,72.05,72.0,72.02,4200.0,69.5872,69.6355,69.5872,69.6065,4200.0
2020-01-09 14:45:00,72.02,72.02,71.96,71.98,5814.0,69.6065,69.6065,69.5485,69.5678,5814.0
2020-01-09 14:50:00,71.97,71.99,71.93,71.93,4044.0,69.5582,69.5775,69.5195,69.5195,4044.0
2020-01-09 14:55:00,71.94,71.96,71.92,71.93,3510.0,69.5292,69.5485,69.5099,69.5195,3510.0
2020-01-09 15:00:00,71.93,71.94,71.92,71.94,2724.0,69.5195,69.5292,69.5099,69.5292,2724.0
2020-01-09 15:05:00,71.94,71.94,71.92,71.92,4200.0,69.5292,69.5292,69.5099,69.5099,4200.0
2020-01-09 15:10:00,71.92,71.92,71.88,71.91,6524.0,69.5099,69.5099,69.4712,69.5002,6524.0
2020-01-09 15:15:00,71.92,71.92,71.89,71.91,26260.0,69.5099,69.5099,69.4809,69.5002,26260.0
2020-01-09 15:20:00,71.92,71.92,71.87,71.89,5838.0,69.5099,69.5099,69.4615,69.4809,5838.0
2020-01-09 15:25:00,71.89,71.95,71.89,71.95,5598.0,69.4809,69.5389,69.4809,69.5389,5598.0
2020-01-09 15:30:00,71.97,72.01,71.97,71.97,8646.0,69.5582,69.5968,69.5582,69.5582,8646.0
2020-01-09 15:35:00,71.98,72.0,71.98,71.98,4000.0,69.5678,69.5872,69.5678,69.5678,4000.0
2020-01-09 15:40:00,71.99,72.01,71.97,72.01,9198.0,69.5775,69.5968,69.5582,69.5968,9198.0
2020-01-09 15:45:00,72.02,72.02,71.94,71.95,9298.0,69.6065,69.6065,69.5292,69.5389,9298.0
2020-01-09 15:50:00,71.95,72.08,71.95,72.08,15648.0,69.5389,69.6645,69.5389,69.6645,15648.0
2020-01-09 15:55:00,72.1,72.11,72.07,72.1,33460.0,69.6838,69.6935,69.6548,69.6838,33460.0
2020-01-10 09:30:00,72.39,72.42,72.22,72.22,22002.0,69.9641,69.9931,69.7998,69.7998,22002.0
2020-01-10 09:35:00,72.28,72.36,72.14,72.14,15800.0,69.8578,69.9351,69.7225,69.7225,15800.0
2020-01-10 09:40:00,72.14,72.3,72.14,72.29,7200.0,69.7225,69.8771,69.7225,69.8675,7200.0
2020-01-10 09:45:00,72.16,72.25,72.14,72.25,4902.0,69.7418,69.8288,69.7225,69.8288,4902.0
2020-01-10 09:50:00,72.24,72.25,72.17,72.2,25854.0,69.8191,69.8288,69.7515,69.7805,25854.0
2020-01-10 09:55:00,72.19,72.2,72.08,72.17,14584.0,69.7708,69.7805,69.6645,69.7515,14584.0
2020-01-10 10:00:00,72.17,72.27,72.17,72.27,8250.0,69.7515,69.8481,69.7515,69.8481,8250.0
2020-01-10 10:05:00,72.27,72.27,72.26,72.26,600.0,69.8481,69.8481,69.8385,69.8385,600.0
2020-01-10 10:10:00,72.25,72.25,72.13,72.16,9500.0,69.8288,69.8288,69.7128,69.7418,9500.0
2020-01-10 10:15:00,72.19,72.21,72.11,72.11,15016.0,69.7708,69.7901,69.6935,69.6935,15016.0
2020-01-10 10:20:00,72.12,72.14,72.1,72.14,3000.0,69.7032,69.7225,69.6838,69.7225,3000.0
2020-01-10 10:25:00,72.16,72.16,72.06,72.14,5700.0,69.7418,69.7418,69.6452,69.7225,5700.0
2020-01-10 10:30:00,72.18,72.22,72.18,72.22,6494.0,69.7611,69.7998,69.7611,69.7998,6494.0
2020-01-10 10:35:00,72.2,72.22,72.17,72.22,2200.0,69.7805,69.7998,69.7515,69.7998,2200.0
2020-01-10 10:40:00,72.25,72.27,72.16,72.16,11400.0,69.8288,69.8481,69.7418,69.7418,11400.0
2020-01-10 10:45:00,72.17,72.2,72.11,72.11,3636.0,69.7515,69.7805,69.6935,69.6935,3636.0
2020-01-10 10:50:00,72.06,72.1,72.05,72.05,7216.0,69.6452,69.6838,69.6355,69.6355,7216.0
2020-01-10 10:55:00,72.11,72.12,72.1,72.12,1600.0,69.6935,69.7032,69.6838,69.7032,1600.0
2020-01-10 11:00:00,72.15,72.15,72.13,72.14,2398.0,69.7321,69.7321,69.7128,69.7225,2398.0
2020-01-10 11:05:00,72.13,72.17,72.12,72.17,4200.0,69.7128,69.7515,69.7032,69.7515,4200.0
2020-01-10 11:10:00,72.16,72.16,72.12,72.12,1588.0,69.7418,69.7418,69.7032,69.7032,1588.0
2020-01-10 11:15:00,72.11,72.11,72.05,72.08,3990.0,69.6935,69.6935,69.6355,69.6645,3990.0
2020-01-10 11:20:00,72.09,72.09,72.0,72.0,9676.0,69.6742,69.6742,69.5872,69.5872,9676.0
2020-01-10 11:25:00,72.03,72.03,71.96,71.97,5272.0,69.6162,69.6162,69.5485,69.5582,5272.0
2020-01-10 11:30:00,71.96,71.96,71.85,71.9,19154.0,69.5485,69.5485,69.4422,69.4905,19154.0
2020-01-10 11:35:00,71.93,71.97,71.93,71.96,7596.0,69.5195,69.5582,69.5195,69.5485,7596.0
2020-01-10 11:40:00,71.95,71.96,71.88,71.88,7500.0,69.5389,69.5485,69.4712,69.4712,7500.0
2020-01-10 11:45:00,71.89,71.92,71.83,71.83,13088.0,69.4809,69.5099,69.4229,69.4229,13088.0
2020-01-10 11:50:00,71.83,71.94,71.83,71.92,3900.0,69.4229,69.5292,69.4229,69.5099,3900.0
2020-01-10 11:55:00,71.89,71.91,71.89,71.91,5600.0,69.4809,69.5002,69.4809,69.5002,5600.0
2020-01-10 12:00:00,71.86,71.86,71.78,71.79,6674.0,69.4519,69.4519,69.3745,69.3842,6674.0
2020-01-10 12:05:00,71.8,71.82,71.69,71.69,7076.0,69.3939,69.4132,69.2876,69.2876,7076.0
2020-01-10 12:10:00,71.64,71.73,71.63,71.71,8282.0,69.2392,69.3262,69.2296,69.3069,8282.0
2020-01-10 12:15:00,71.64,71.64,71.57,71.57,31086.0,69.2392,69.2392,69.1716,69.1716,31086.0
2020-01-10 12:20:00,71.57,71.57,71.52,71.53,10090.0,69.1716,69.1716,69.1233,69.1329,10090.0
2020-01-10 12:25:00,71.55,71.68,71.55,71.68,16550.0,69.1523,69.2779,69.1523,69.2779,16550.0
2020-01-10 12:30:00,71.67,71.67,71.63,71.66,3450.0,69.2682,69.2682,69.2296,69.2586,3450.0
2020-01-10 12:35:00,71.64,71.64,71.59,71.64,7200.0,69.2392,69.2392,69.1909,69.2392,7200.0
2020-01-10 12:40:00,71.67,71.67,71.65,71.66,11000.0,69.2682,69.2682,69.2489,69.2586,11000.0
2020-01-10 12:45:00,71.67,71.71,71.66,71.71,11852.0,69.2682,69.3069,69.2586,69.3069,11852.0
2020-01-10 12:50:00,71.71,71.73,71.7,71.73,1600.0,69.3069,69.3262,69.2972,69.3262,1600.0
2020-01-10 12:55:00,71.73,71.73,71.68,71.69,13592.0,69.3262,69.3262,69.2779,69.2876,13592.0
2020-01-10 13:00:00,71.7,71.75,71.7,71.75,4800.0,69.2972,69.3456,69.2972,69.3456,4800.0
2020-01-10 13:05:00,71.74,71.8,71.74,71.8,4518.0,69.3359,69.3939,69.3359,69.3939,4518.0
2020-01-10 13:10:00,71.8,71.83,71.78,71.83,10314.0,69.3939,69.4229,69.3745,69.4229,10314.0
2020-01-10 13:15:00,71.84,71.86,71.84,71.84,1000.0,69.4325,69.4519,69.4325,69.4325,1000.0
2020-01-10 13:20:00,71.85,71.86,71.83,71.84,2200.0,69.4422,69.4519,69.4229,69.4325,2200.0
2020-01-10 13:25:00,71.86,71.86,71.86,71.86,400.0,69.4519,69.4519,69.4519,69.4519,400.0
2020-01-10 13:30:00,71.83,71.84,71.83,71.83,800.0,69.4229,69.4325,69.4229,69.4229,800.0
2020-01-10 13:35:00,71.87,71.87,71.85,71.85,1600.0,69.4615,69.4615,69.4422,69.4422,1600.0
2020-01-10 13:40:00,71.82,71.89,71.82,71.89,5200.0,69.4132,69.4809,69.4132,69.4809,5200.0
2020-01-10 13:45:00,71.88,71.89,71.87,71.87,1200.0,69.4712,69.4809,69.4615,69.4615,1200.0
2020-01-10 13:50:00,71.88,71.88,71.85,71.86,1000.0,69.4712,69.4712,69.4422,69.4519,1000.0
2020-01-10 13:55:00,71.85,71.85,71.85,71.85,200.0,69.4422,69.4422,69.4422,69.4422,200.0
2020-01-10 14:00:00,71.8,71.82,71.79,71.79,1000.0,69.3939,69.4132,69.3842,69.3842,1000.0
2020-01-10 14:05:00,71.79,71.81,71.77,71.78,4820.0,69.3842,69.4035,69.3649,69.3745,4820.0
2020-01-10 14:10:00,71.77,71.77,71.71,71.71,6624.0,69.3649,69.3649,69.3069,69.3069,6624.0
2020-01-10 14:15:00,71.7,71.76,71.7,71.75,4528.0,69.2972,69.3552,69.2972,69.3456,4528.0
2020-01-10 14:20:00,71.73,71.74,71.73,71.73,2200.0,69.3262,69.3359,69.3262,69.3262,2200.0
2020-01-10 14:25:00,71.71,71.71,71.69,71.7,3400.0,69.3069,69.3069,69.2876,69.2972,3400.0
2020-01-10 14:30:00,71.7,71.7,71.66,71.66,22820.0,69.2972,69.2972,69.2586,69.2586,22820.0
2020-01-10 14:35:00,71.66,71.67,71.65,71.66,6204.0,69.2586,69.2682,69.2489,69.2586,6204.0
2020-01-10 14:40:00,71.64,71.64,71.62,71.63,3600.0,69.2392,69.2392,69.2199,69.2296,3600.0
2020-01-10 14:45:00,71.59,71.66,71.58,71.64,16152.0,69.1909,69.2586,69.1812,69.2392,16152.0
2020-01-10 14:50:00,71.65,71.65,71.62,71.64,2600.0,69.2489,69.2489,69.2199,69.2392,2600.0
2020-01-10 14:55:00,71.66,71.69,71.66,71.68,32872.0,69.2586,69.2876,69.2586,69.2779,32872.0
2020-01-10 15:00:00,71.68,71.69,71.65,71.65,33936.0,69.2779,69.2876,69.2489,69.2489,33936.0
2020-01-10 15:05:00,71.62,71.62,71.54,71.54,84548.0,69.2199,69.2199,69.1426,69.1426,84548.0
2020-01-10 15:10:00,71.53,71.57,71.52,71.54,107260.0,69.1329,69.1716,69.1233,69.1426,107260.0
2020-01-10 15:15:00,71.53,71.55,71.53,71.55,5594.0,69.1329,69.1523,69.1329,69.1523,5594.0
2020-01-10 15:20:00,71.55,71.58,71.53,71.58,9574.0,69.1523,69.1812,69.1329,69.1812,9574.0
2020-01-10 15:25:00,71.57,71.57,71.53,71.53,22048.0,69.1716,69.1716,69.1329,69.1329,22048.0
2020-01-10 15:30:00,71.53,71.53,71.45,71.45,5010.0,69.1329,69.1329,69.0556,69.0556,5010.0
2020-01-10 15:35:00,71.45,71.47,71.44,71.44,4400.0,69.0556,69.0749,69.0459,69.0459,4400.0
2020-01-10 15:40:00,71.46,71.48,71.37,71.48,12266.0,69.0653,69.0846,68.9783,69.0846,12266.0
2020-01-10 15:45:00,71.48,71.51,71.43,71.43,8438.0,69.0846,69.1136,69.0363,69.0363,8438.0
2020-01-10 15:50:00,71.41,71.57,71.4,71.57,10376.0,69.0169,69.1716,69.0073,69.1716,10376.0
2020-01-10 15:55:00,71.58,71.58,71.53,71.53,70034.0,69.1812,69.1812,69.1329,69.1329,70034.0
2020-01-13 09:30:00,72.1,72.1,71.84,71.89,12800.0,69.6838,69.6838,69.4325,69.4809,12800.0
2020-01-13 09:35:00,71.86,72.21,71.86,72.18,34314.0,69.4519,69.7901,69.4519,69.7611,34314.0
2020-01-13 09:40:00,72.16,72.23,72.05,72.16,33228.0,69.7418,69.8095,69.6355,69.7418,33228.0
2020-01-13 09:45:00,72.13,72.22,72.13,72.21,7000.0,69.7128,69.7998,69.7128,69.7901,7000.0
2020-01-13 09:50:00,72.2,72.28,72.2,72.27,8846.0,69.7805,69.8578,69.7805,69.8481,8846.0
2020-01-13 09:55:00,72.32,72.46,72.32,72.42,34260.0,69.8965,70.0318,69.8965,69.9931,34260.0
2020-01-13 10:00:00,72.42,72.45,72.4,72.42,70474.0,69.9931,70.0221,69.9738,69.9931,70474.0
2020-01-13 10:05:00,72.41,72.41,72.36,72.36,5400.0,69.9834,69.9834,69.9351,69.9351,5400.0
2020-01-13 10:10:00,72.35,72.35,72.31,72.34,21050.0,69.9254,69.9254,69.8868,69.9158,21050.0
2020-01-13 10:15:00,72.35,72.41,72.33,72.35,26030.0,69.9254,69.9834,69.9061,69.9254,26030.0
2020-01-13 10:20:00,72.35,72.41,72.3,72.41,40058.0,69.9254,69.9834,69.8771,69.9834,40058.0
2020-01-13 10:25:00,72.41,72.46,72.4,72.41,8800.0,69.9834,70.0318,69.9738,69.9834,8800.0
2020-01-13 10:30:00,72.41,72.41,72.32,72.32,2900.0,69.9834,69.9834,69.8965,69.8965,2900.0
2020-01-13 10:35:00,72.32,72.39,72.31,72.36,8632.0,69.8965,69.9641,69.8868,69.9351,8632.0
2020-01-13 10:40:00,72.36,72.39,72.32,72.32,13228.0,69.9351,69.9641,69.8965,69.8965,13228.0
2020-01-13 10:45:00,72.35,72.41,72.35,72.41,6000.0,69.9254,69.9834,69.9254,69.9834,6000.0
2020-01-13 10:50:00,72.42,72.42,72.42,72.42,400.0,69.9931,69.9931,69.9931,69.9931,400.0
2020-01-13 10:55:00,72.39,72.41,72.34,72.34,1642.0,69.9641,69.9834,69.9158,69.9158,1642.0
2020-01-13 11:00:00,72.36,72.38,72.29,72.33,23968.0,69.9351,69.9544,69.8675,69.9061,23968.0
2020-01-13 11:05:00,72.33,72.33,72.29,72.29,1400.0,69.9061,69.9061,69.8675,69.8675,1400.0
2020-01-13 11:10:00,72.28,72.29,72.25,72.25,1800.0,69.8578,69.8675,69.8288,69.8288,1800.0
2020-01-13 11:15:00,72.26,72.29,72.25,72.27,3400.0,69.8385,69.8675,69.8288,69.8481,3400.0
2020-01-13 11:20:00,72.26,72.29,72.26,72.27,10800.0,69.8385,69.8675,69.8385,69.8481,10800.0
2020-01-13 11:25:00,72.27,72.39,72.23,72.33,35674.0,69.8481,69.9641,69.8095,69.9061,35674.0
2020-01-13 11:30:00,72.36,72.37,72.28,72.28,2400.0,69.9351,69.9448,69.8578,69.8578,2400.0
2020-01-13 11:35:00,72.31,72.33,72.3,72.32,3200.0,69.8868,69.9061,69.8771,69.8965,3200.0
2020-01-13 11:40:00,72.33,72.33,72.28,72.3,1200.0,69.9061,69.9061,69.8578,69.8771,1200.0
2020-01-13 11:45:00,72.3,72.36,72.3,72.36,600.0,69.8771,69.9351,69.8771,69.9351,600.0
2020-01-13 11:50:00,72.36,72.36,72.32,72.32,5642.0,69.9351,69.9351,69.8965,69.8965,5642.0
2020-01-13 11:55:00,72.32,72.36,72.31,72.36,6452.0,69.8965,69.9351,69.8868,69.9351,6452.0
2020-01-13 12:00:00,72.39,72.39,72.39,72.39,5982.0,69.9641,69.9641,69.9641,69.9641,5982.0
2020-01-13 12:05:00,72.38,72.38,72.36,72.36,900.0,69.9544,69.9544,69.9351,69.9351,900.0
2020-01-13 12:10:00,72.37,72.42,72.37,72.42,7174.0,69.9448,69.9931,69.9448,69.9931,7174.0
2020-01-13 12:15:00,72.42,72.44,72.41,72.41,2600.0,69.9931,70.0124,69.9834,69.9834,2600.0
2020-01-13 12:20:00,72.42,72.43,72.42,72.42,1000.0,69.9931,70.0028,69.9931,69.9931,1000.0
2020-01-13 12:25:00,72.4,72.4,72.38,72.39,1600.0,69.9738,69.9738,69.9544,69.9641,1600.0
2020-01-13 12:30:00,72.41,72.44,72.39,72.42,2600.0,69.9834,70.0124,69.9641,69.9931,2600.0
2020-01-13 12:35:00,72.42,72.42,72.38,72.39,8196.0,69.9931,69.9931,69.9544,69.9641,8196.0
2020-01-13 12:40:00,72.38,72.41,72.38,72.41,1600.0,69.9544,69.9834,69.9544,69.9834,1600.0
2020-01-13 12:45:00,72.39,72.39,72.38,72.38,1612.0,69.9641,69.9641,69.9544,69.9544,1612.0
2020-01-13 12:50:00,72.36,72.38,72.36,72.38,3600.0,69.9351,69.9544,69.9351,69.9544,3600.0
2020-01-13 12:55:00,72.36,72.38,72.35,72.35,2600.0,69.9351,69.9544,69.9254,69.9254,2600.0
2020-01-13 13:00:00,72.36,72.36,72.33,72.36,2000.0,69.9351,69.9351,69.9061,69.9351,2000.0
2020-01-13 13:05:00,72.36,72.38,72.36,72.38,2544.0,69.9351,69.9544,69.9351,69.9544,2544.0
2020-01-13 13:10:00,72.38,72.39,72.37,72.38,2600.0,69.9544,69.9641,69.9448,69.9544,2600.0
2020-01-13 13:15:00,72.38,72.42,72.38,72.41,56770.0,69.9544,69.9931,69.9544,69.9834,56770.0
2020-01-13 13:20:00,72.41,72.42,72.41,72.41,5024.0,69.9834,69.9931,69.9834,69.9834,5024.0
2020-01-13 13:25:00,72.4,72.41,72.39,72.41,4400.0,69.9738,69.9834,69.9641,69.9834,4400.0
2020-01-13 13:30:00,72.41,72.41,72.4,72.4,2142.0,69.9834,69.9834,69.9738,69.9738,2142.0
2020-01-13 13:35:00,72.39,72.42,72.39,72.42,10012.0,69.9641,69.9931,69.9641,69.9931,10012.0
2020-01-13 13:40:00,72.41,72.42,72.41,72.41,3200.0,69.9834,69.9931,69.9834,69.9834,3200.0
2020-01-13 13:45:00,72.39,72.41,72.37,72.37,4442.0,69.9641,69.9834,69.9448,69.9448,4442.0
2020-01-13 13:50:00,72.38,72.39,72.36,72.37,4400.0,69.9544,69.9641,69.9351,69.9448,4400.0
2020-01-13 13:55:00,72.36,72.38,72.36,72.36,4400.0,69.9351,69.9544,69.9351,69.9351,4400.0
2020-01-13 14:00:00,72.36,72.36,72.35,72.35,2778.0,69.9351,69.9351,69.9254,69.9254,2778.0
2020-01-13 14:05:00,72.37,72.41,72.36,72.41,2600.0,69.9448,69.9834,69.9351,69.9834,2600.0
2020-01-13 14:10:00,72.4,72.41,72.39,72.41,2600.0,69.9738,69.9834,69.9641,69.9834,2600.0
2020-01-13 14:15:00,72.41,72.41,72.39,72.39,4000.0,69.9834,69.9834,69.9641,69.9641,4000.0
2020-01-13 14:20:00,72.42,72.44,72.42,72.44,2600.0,69.9931,70.0124,69.9931,70.0124,2600.0
2020-01-13 14:25:00,72.44,72.46,72.44,72.45,1200.0,70.0124,70.0318,70.0124,70.0221,1200.0
2020-01-13 14:30:00,72.47,72.47,72.46,72.47,1800.0,70.0414,70.0414,70.0318,70.0414,1800.0
2020-01-13 14:35:00,72.49,72.49,72.47,72.47,1000.0,70.0608,70.0608,70.0414,70.0414,1000.0
2020-01-13 14:40:00,72.46,72.48,72.44,72.44,7000.0,70.0318,70.0511,70.0124,70.0124,7000.0
2020-01-13 14:45:00,72.44,72.44,72.42,72.42,2754.0,70.0124,70.0124,69.9931,69.9931,2754.0
2020-01-13 14:50:00,72.42,72.43,72.41,72.43,8000.0,69.9931,70.0028,69.9834,70.0028,8000.0
2020-01-13 14:55:00,72.44,72.45,72.42,72.44,3960.0,70.0124,70.0221,69.9931,70.0124,3960.0
2020-01-13 15:00:00,72.45,72.46,72.43,72.46,3200.0,70.0221,70.0318,70.0028,70.0318,3200.0
2020-01-13 15:05:00,72.45,72.45,72.42,72.42,2600.0,70.0221,70.0221,69.9931,69.9931,2600.0
2020-01-13 15:10:00,72.44,72.45,72.42,72.42,5800.0,70.0124,70.0221,69.9931,69.9931,5800.0
2020-01-13 15:15:00,72.42,72.43,72.37,72.37,3000.0,69.9931,70.0028,69.9448,69.9448,3000.0
2020-01-13 15:20:00,72.37,72.4,72.37,72.39,2272.0,69.9448,69.9738,69.9448,69.9641,2272.0
2020-01-13 15:25:00,72.38,72.38,72.38,72.38,1600.0,69.9544,69.9544,69.9544,69.9544,1600.0
2020-01-13 15:30:00,72.38,72.41,72.38,72.39,20590.0,69.9544,69.9834,69.9544,69.9641,20590.0
2020-01-13 15:35:00,72.4,72.46,72.4,72.46,7376.0,69.9738,70.0318,69.9738,70.0318,7376.0
2020-01-13 15:40:00,72.46,72.47,72.46,72.46,1600.0,70.0318,70.0414,70.0318,70.0318,1600.0
2020-01-13 15:45:00,72.45,72.46,72.44,72.46,10048.0,70.0221,70.0318,70.0124,70.0318,10048.0
2020-01-13 15:50:00,72.46,72.51,72.44,72.5,22566.0,70.0318,70.0801,70.0124,70.0704,22566.0
2020-01-13 15:55:00,72.53,72.53,72.47,72.5,36538.0,70.0994,70.0994,70.0414,70.0704,36538.0
2020-01-14 09:30:00,72.5,72.68,72.49,72.65,26088.0,70.0704,70.2444,70.0608,70.2154,26088.0
2020-01-14 09:35:00,72.66,72.77,72.61,72.7,16200.0,70.2251,70.3314,70.1767,70.2637,16200.0
2020-01-14 09:40:00,72.58,72.58,72.45,72.54,12800.0,70.1477,70.1477,70.0221,70.1091,12800.0
2020-01-14 09:45:00,72.55,72.57,72.4,72.4,8944.0,70.1187,70.1381,69.9738,69.9738,8944.0
2020-01-14 09:50:00,72.39,72.41,72.27,72.36,16744.0,69.9641,69.9834,69.8481,69.9351,16744.0
2020-01-14 09:55:00,72.38,72.38,72.22,72.26,12456.0,69.9544,69.9544,69.7998,69.8385,12456.0
2020-01-14 10:00:00,72.21,72.39,72.21,72.38,27876.0,69.7901,69.9641,69.7901,69.9544,27876.0
2020-01-14 10:05:00,72.38,72.4,72.37,72.4,7658.0,69.9544,69.9738,69.9448,69.9738,7658.0
2020-01-14 10:10:00,72.42,72.44,72.38,72.39,17054.0,69.9931,70.0124,69.9544,69.9641,17054.0
2020-01-14 10:15:00,72.4,72.46,72.38,72.42,17936.0,69.9738,70.0318,69.9544,69.9931,17936.0
2020-01-14 10:20:00,72.41,72.41,72.36,72.38,10092.0,69.9834,69.9834,69.9351,69.9544,10092.0
2020-01-14 10:25:00,72.4,72.44,72.4,72.41,4122.0,69.9738,70.0124,69.9738,69.9834,4122.0
2020-01-14 10:30:00,72.43,72.52,72.43,72.48,3200.0,70.0028,70.0897,70.0028,70.0511,3200.0
2020-01-14 10:35:00,72.52,72.53,72.52,72.53,4400.0,70.0897,70.0994,70.0897,70.0994,4400.0
2020-01-14 10:40:00,72.51,72.51,72.47,72.48,4694.0,70.0801,70.0801,70.0414,70.0511,4694.0
2020-01-14 10:45:00,72.46,72.46,72.36,72.36,33248.0,70.0318,70.0318,69.9351,69.9351,33248.0
2020-01-14 10:50:00,72.36,72.36,72.29,72.29,5226.0,69.9351,69.9351,69.8675,69.8675,5226.0
2020-01-14 10:55:00,72.27,72.37,72.25,72.35,7292.0,69.8481,69.9448,69.8288,69.9254,7292.0
2020-01-14 11:00:00,72.36,72.42,72.36,72.42,8300.0,69.9351,69.9931,69.9351,69.9931,8300.0
2020-01-14 11:05:00,72.44,72.46,72.41,72.41,2600.0,70.0124,70.0318,69.9834,69.9834,2600.0
2020-01-14 11:10:00,72.39,72.39,72.36,72.38,9322.0,69.9641,69.9641,69.9351,69.9544,9322.0
2020-01-14 11:15:00,72.4,72.43,72.39,72.39,4788.0,69.9738,70.0028,69.9641,69.9641,4788.0
2020-01-14 11:20:00,72.39,72.4,72.33,72.39,11000.0,69.9641,69.9738,69.9061,69.9641,11000.0
2020-01-14 11:25:00,72.44,72.44,72.4,72.4,800.0,70.0124,70.0124,69.9738,69.9738,800.0
2020-01-14 11:30:00,72.36,72.37,72.36,72.37,400.0,69.9351,69.9448,69.9351,69.9448,400.0
2020-01-14 11:35:00,72.36,72.38,72.36,72.38,1400.0,69.9351,69.9544,69.9351,69.9544,1400.0
2020-01-14 11:40:00,72.39,72.39,72.39,72.39,400.0,69.9641,69.9641,69.9641,69.9641,400.0
2020-01-14 11:45:00,72.42,72.44,72.41,72.42,15200.0,69.9931,70.0124,69.9834,69.9931,15200.0
2020-01-14 11:50:00,72.42,72.48,72.42,72.48,3488.0,69.9931,70.0511,69.9931,70.0511,3488.0
2020-01-14 11:55:00,72.47,72.57,72.47,72.57,2200.0,70.0414,70.1381,70.0414,70.1381,2200.0
2020-01-14 12:00:00,72.59,72.67,72.58,72.64,10000.0,70.1574,70.2347,70.1477,70.2057,10000.0
2020-01-14 12:05:00,72.62,72.67,72.62,72.67,3200.0,70.1864,70.2347,70.1864,70.2347,3200.0
2020-01-14 12:10:00,72.68,72.8,72.68,72.8,4406.0,70.2444,70.3604,70.2444,70.3604,4406.0
2020-01-14 12:15:00,72.81,72.81,72.79,72.81,11436.0,70.37,70.37,70.3507,70.37,11436.0
2020-01-14 12:20:00,72.83,72.89,72.83,72.89,4448.0,70.3894,70.4473,70.3894,70.4473,4448.0
2020-01-14 12:25:00,72.87,72.9,72.86,72.9,5400.0,70.428,70.457,70.4184,70.457,5400.0
2020-01-14 12:30:00,72.9,72.92,72.89,72.89,22628.0,70.457,70.4763,70.4473,70.4473,22628.0
2020-01-14 12:35:00,72.9,73.02,72.9,73.02,17620.0,70.457,70.573,70.457,70.573,17620.0
2020-01-14 12:40:00,73.02,73.07,73.02,73.07,23002.0,70.573,70.6213,70.573,70.6213,23002.0
2020-01-14 12:45:00,73.07,73.08,73.01,73.02,23142.0,70.6213,70.631,70.5633,70.573,23142.0
2020-01-14 12:50:00,73.03,73.05,73.02,73.02,12430.0,70.5827,70.602,70.573,70.573,12430.0
2020-01-14 12:55:00,73.01,73.03,73.01,73.01,8418.0,70.5633,70.5827,70.5633,70.5633,8418.0
2020-01-14 13:00:00,73.01,73.06,73.01,73.06,4200.0,70.5633,70.6117,70.5633,70.6117,4200.0
2020-01-14 13:05:00,73.07,73.07,73.05,73.05,3000.0,70.6213,70.6213,70.602,70.602,3000.0
2020-01-14 13:10:00,73.06,73.06,73.02,73.04,8724.0,70.6117,70.6117,70.573,70.5923,8724.0
2020-01-14 13:15:00,73.06,73.11,73.06,73.08,9626.0,70.6117,70.66,70.6117,70.631,9626.0
2020-01-14 13:20:00,73.09,73.13,73.09,73.09,3116.0,70.6406,70.6793,70.6406,70.6406,3116.0
2020-01-14 13:25:00,73.08,73.1,73.07,73.08,5000.0,70.631,70.6503,70.6213,70.631,5000.0
2020-01-14 13:30:00,73.08,73.12,73.08,73.11,4000.0,70.631,70.6696,70.631,70.66,4000.0
2020-01-14 13:35:00,73.12,73.12,72.69,73.06,132266.0,70.6696,70.6696,70.2541,70.6117,132266.0
2020-01-14 13:40:00,73.05,73.08,72.76,72.81,27582.0,70.602,70.631,70.3217,70.37,27582.0
2020-01-14 13:45:00,72.74,72.78,72.64,72.75,21600.0,70.3024,70.341,70.2057,70.312,21600.0
2020-01-14 13:50:00,72.78,72.79,72.69,72.69,21278.0,70.341,70.3507,70.2541,70.2541,21278.0
2020-01-14 13:55:00,72.72,72.72,72.64,72.64,32140.0,70.283,70.283,70.2057,70.2057,32140.0
2020-01-14 14:00:00,72.64,72.65,72.5,72.56,26512.0,70.2057,70.2154,70.0704,70.1284,26512.0
2020-01-14 14:05:00,72.56,72.6,72.51,72.52,4016.0,70.1284,70.1671,70.0801,70.0897,4016.0
2020-01-14 14:10:00,72.54,72.54,72.43,72.49,24904.0,70.1091,70.1091,70.0028,70.0608,24904.0
2020-01-14 14:15:00,72.52,72.58,72.52,72.58,2200.0,70.0897,70.1477,70.0897,70.1477,2200.0
2020-01-14 14:20:00,72.49,72.61,72.49,72.61,7000.0,70.0608,70.1767,70.0608,70.1767,7000.0
2020-01-14 14:25:00,72.61,72.72,72.61,72.71,9800.0,70.1767,70.283,70.1767,70.2734,9800.0
2020-01-14 14:30:00,72.71,72.75,72.71,72.75,7646.0,70.2734,70.312,70.2734,70.312,7646.0
2020-01-14 14:35:00,72.76,72.82,72.76,72.79,7424.0,70.3217,70.3797,70.3217,70.3507,7424.0
2020-01-14 14:40:00,72.8,72.83,72.8,72.83,2000.0,70.3604,70.3894,70.3604,70.3894,2000.0
2020-01-14 14:45:00,72.83,72.83,72.79,72.79,1000.0,70.3894,70.3894,70.3507,70.3507,1000.0
2020-01-14 14:50:00,72.78,72.78,72.73,72.73,4486.0,70.341,70.341,70.2927,70.2927,4486.0
2020-01-14 14:55:00,72.72,72.74,72.7,72.71,1600.0,70.283,70.3024,70.2637,70.2734,1600.0
2020-01-14 15:00:00,72.72,72.77,72.72,72.76,1400.0,70.283,70.3314,70.283,70.3217,1400.0
2020-01-14 15:05:00,72.72,72.73,72.67,72.68,3450.0,70.283,70.2927,70.2347,70.2444,3450.0
2020-01-14 15:10:00,72.68,72.7,72.57,72.57,5070.0,70.2444,70.2637,70.1381,70.1381,5070.0
2020-01-14 15:15:00,72.58,72.64,72.57,72.64,4800.0,70.1477,70.2057,70.1381,70.2057,4800.0
2020-01-14 15:20:00,72.63,72.67,72.63,72.66,2810.0,70.1961,70.2347,70.1961,70.2251,2810.0
2020-01-14 15:25:00,72.66,72.66,72.54,72.54,9108.0,70.2251,70.2251,70.1091,70.1091,9108.0
2020-01-14 15:30:00,72.55,72.62,72.51,72.59,20936.0,70.1187,70.1864,70.0801,70.1574,20936.0
2020-01-14 15:35:00,72.58,72.61,72.57,72.61,7932.0,70.1477,70.1767,70.1381,70.1767,7932.0
2020-01-14 15:40:00,72.63,72.7,72.63,72.68,24336.0,70.1961,70.2637,70.1961,70.2444,24336.0
2020-01-14 15:45:00,72.7,72.73,72.62,72.62,17820.0,70.2637,70.2927,70.1864,70.1864,17820.0
2020-01-14 15:50:00,72.58,72.58,72.49,72.58,50458.0,70.1477,70.1477,70.0608,70.1477,50458.0
2020-01-14 15:55:00,72.57,72.64,72.57,72.6,37742.0,70.1381,70.2057,70.1381,70.1671,37742.0
2020-01-15 09:30:00,72.33,72.33,72.17,72.19,19104.0,69.9061,69.9061,69.7515,69.7708,19104.0
2020-01-15 09:35:00,72.15,72.28,72.13,72.13,36822.0,69.7321,69.8578,69.7128,69.7128,36822.0
2020-01-15 09:40:00,72.13,72.16,72.05,72.11,12258.0,69.7128,69.7418,69.6355,69.6935,12258.0
2020-01-15 09:45:00,72.11,72.12,71.98,72.04,57822.0,69.6935,69.7032,69.5678,69.6258,57822.0
2020-01-15 09:50:00,72.04,72.17,72.01,72.17,22444.0,69.6258,69.7515,69.5968,69.7515,22444.0
2020-01-15 09:55:00,72.14,72.2,72.06,72.11,4932.0,69.7225,69.7805,69.6452,69.6935,4932.0
2020-01-15 10:00:00,72.07,72.11,72.05,72.09,12858.0,69.6548,69.6935,69.6355,69.6742,12858.0
2020-01-15 10:05:00,72.14,72.16,72.11,72.16,3198.0,69.7225,69.7418,69.6935,69.7418,3198.0
2020-01-15 10:10:00,72.17,72.17,72.04,72.04,16050.0,69.7515,69.7515,69.6258,69.6258,16050.0
2020-01-15 10:15:00,72.03,72.06,72.0,72.05,8602.0,69.6162,69.6452,69.5872,69.6355,8602.0
2020-01-15 10:20:00,72.04,72.04,71.85,71.85,31356.0,69.6258,69.6258,69.4422,69.4422,31356.0
2020-01-15 10:25:00,71.85,71.94,71.85,71.92,8856.0,69.4422,69.5292,69.4422,69.5099,8856.0
2020-01-15 10:30:00,71.94,71.97,71.89,71.95,15744.0,69.5292,69.5582,69.4809,69.5389,15744.0
2020-01-15 10:35:00,71.93,71.97,71.92,71.97,11516.0,69.5195,69.5582,69.5099,69.5582,11516.0
2020-01-15 10:40:00,71.96,72.03,71.96,71.99,9218.0,69.5485,69.6162,69.5485,69.5775,9218.0
2020-01-15 10:45:00,71.98,72.01,71.96,71.96,3810.0,69.5678,69.5968,69.5485,69.5485,3810.0
2020-01-15 10:50:00,71.95,71.96,71.94,71.94,4788.0,69.5389,69.5485,69.5292,69.5292,4788.0
2020-01-15 10:55:00,71.98,72.01,71.95,72.01,4558.0,69.5678,69.5968,69.5389,69.5968,4558.0
2020-01-15 11:00:00,72.01,72.01,71.95,71.99,6486.0,69.5968,69.5968,69.5389,69.5775,6486.0
2020-01-15 11:05:00,71.98,71.98,71.91,71.92,4230.0,69.5678,69.5678,69.5002,69.5099,4230.0
2020-01-15 11:10:00,71.91,71.91,71.81,71.91,15164.0,69.5002,69.5002,69.4035,69.5002,15164.0
2020-01-15 11:15:00,71.92,71.95,71.91,71.94,4896.0,69.5099,69.5389,69.5002,69.5292,4896.0
2020-01-15 11:20:00,71.93,71.96,71.92,71.93,2800.0,69.5195,69.5485,69.5099,69.5195,2800.0
2020-01-15 11:25:00,71.92,71.94,71.89,71.89,3300.0,69.5099,69.5292,69.4809,69.4809,3300.0
2020-01-15 11:30:00,71.89,71.92,71.86,71.9,12558.0,69.4809,69.5099,69.4519,69.4905,12558.0
2020-01-15 11:35:00,71.92,71.92,71.91,71.92,6380.0,69.5099,69.5099,69.5002,69.5099,6380.0
2020-01-15 11:40:00,71.92,71.94,71.91,71.91,9792.0,69.5099,69.5292,69.5002,69.5002,9792.0
2020-01-15 11:45:00,71.9,71.91,71.9,71.91,9420.0,69.4905,69.5002,69.4905,69.5002,9420.0
2020-01-15 11:50:00,71.89,71.96,71.89,71.91,1400.0,69.4809,69.5485,69.4809,69.5002,1400.0
2020-01-15 11:55:00,71.92,71.93,71.83,71.83,5940.0,69.5099,69.5195,69.4229,69.4229,5940.0
2020-01-15 12:00:00,71.84,71.84,71.78,71.79,16130.0,69.4325,69.4325,69.3745,69.3842,16130.0
2020-01-15 12:05:00,71.81,71.85,71.8,71.84,5070.0,69.4035,69.4422,69.3939,69.4325,5070.0
2020-01-15 12:10:00,71.82,71.86,71.82,71.86,4846.0,69.4132,69.4519,69.4132,69.4519,4846.0
2020-01-15 12:15:00,71.83,71.83,71.77,71.77,5200.0,69.4229,69.4229,69.3649,69.3649,5200.0
2020-01-15 12:20:00,71.77,71.78,71.77,71.77,2200.0,69.3649,69.3745,69.3649,69.3649,2200.0
2020-01-15 12:25:00,71.76,71.76,71.7,71.7,37650.0,69.3552,69.3552,69.2972,69.2972,37650.0
2020-01-15 12:30:00,71.71,71.71,71.61,71.61,8300.0,69.3069,69.3069,69.2102,69.2102,8300.0
2020-01-15 12:35:00,71.61,71.65,71.61,71.65,3068.0,69.2102,69.2489,69.2102,69.2489,3068.0
2020-01-15 12:40:00,71.66,71.7,71.66,71.67,1400.0,69.2586,69.2972,69.2586,69.2682,1400.0
2020-01-15 12:45:00,71.68,71.68,71.59,71.59,6600.0,69.2779,69.2779,69.1909,69.1909,6600.0
2020-01-15 12:50:00,71.58,71.6,71.52,71.57,8890.0,69.1812,69.2006,69.1233,69.1716,8890.0
2020-01-15 12:55:00,71.57,71.57,71.53,71.54,4802.0,69.1716,69.1716,69.1329,69.1426,4802.0
2020-01-15 13:00:00,71.51,71.57,71.48,71.55,16984.0,69.1136,69.1716,69.0846,69.1523,16984.0
2020-01-15 13:05:00,71.55,71.58,71.5,71.53,10628.0,69.1523,69.1812,69.1039,69.1329,10628.0
2020-01-15 13:10:00,71.54,71.58,71.53,71.58,28256.0,69.1426,69.1812,69.1329,69.1812,28256.0
2020-01-15 13:15:00,71.59,71.65,71.57,71.64,30662.0,69.1909,69.2489,69.1716,69.2392,30662.0
2020-01-15 13:20:00,71.64,71.66,71.59,71.61,8644.0,69.2392,69.2586,69.1909,69.2102,8644.0
2020-01-15 13:25:00,71.56,71.61,71.56,71.6,2800.0,69.1619,69.2102,69.1619,69.2006,2800.0
2020-01-15 13:30:00,71.61,71.65,71.52,71.61,16200.0,69.2102,69.2489,69.1233,69.2102,16200.0
2020-01-15 13:35:00,71.61,71.61,71.58,71.58,6814.0,69.2102,69.2102,69.1812,69.1812,6814.0
2020-01-15 13:40:00,71.61,71.63,71.59,71.62,25638.0,69.2102,69.2296,69.1909,69.2199,25638.0
2020-01-15 13:45:00,71.6,71.62,71.58,71.58,28088.0,69.2006,69.2199,69.1812,69.1812,28088.0
2020-01-15 13:50:00,71.6,71.6,71.51,71.51,22604.0,69.2006,69.2006,69.1136,69.1136,22604.0
2020-01-15 13:55:00,71.52,71.53,71.47,71.51,24062.0,69.1233,69.1329,69.0749,69.1136,24062.0
2020-01-15 14:00:00,71.51,71.55,71.5,71.53,13800.0,69.1136,69.1523,69.1039,69.1329,13800.0
2020-01-15 14:05:00,71.54,71.65,71.54,71.65,8462.0,69.1426,69.2489,69.1426,69.2489,8462.0
2020-01-15 14:10:00,71.66,71.72,71.65,71.72,14886.0,69.2586,69.3166,69.2489,69.3166,14886.0
2020-01-15 14:15:00,71.71,71.74,71.71,71.74,4476.0,69.3069,69.3359,69.3069,69.3359,4476.0
2020-01-15 14:20:00,71.74,71.8,71.74,71.79,7400.0,69.3359,69.3939,69.3359,69.3842,7400.0
2020-01-15 14:25:00,71.79,71.8,71.78,71.79,2030.0,69.3842,69.3939,69.3745,69.3842,2030.0
2020-01-15 14:30:00,71.82,71.83,71.81,71.81,4000.0,69.4132,69.4229,69.4035,69.4035,4000.0
2020-01-15 14:35:00,71.81,71.83,71.81,71.83,3000.0,69.4035,69.4229,69.4035,69.4229,3000.0
2020-01-15 14:40:00,71.82,71.84,71.82,71.83,4564.0,69.4132,69.4325,69.4132,69.4229,4564.0
2020-01-15 14:45:00,71.84,71.84,71.83,71.83,2400.0,69.4325,69.4325,69.4229,69.4229,2400.0
2020-01-15 14:50:00,71.82,71.82,71.78,71.79,2604.0,69.4132,69.4132,69.3745,69.3842,2604.0
2020-01-15 14:55:00,71.81,71.81,71.73,71.74,3224.0,69.4035,69.4035,69.3262,69.3359,3224.0
2020-01-15 15:00:00,71.73,71.74,71.68,71.68,6200.0,69.3262,69.3359,69.2779,69.2779,6200.0
2020-01-15 15:05:00,71.67,71.67,71.59,71.59,6958.0,69.2682,69.2682,69.1909,69.1909,6958.0
2020-01-15 15:10:00,71.6,71.64,71.58,71.64,21836.0,69.2006,69.2392,69.1812,69.2392,21836.0
2020-01-15 15:15:00,71.64,71.64,71.59,71.61,9010.0,69.2392,69.2392,69.1909,69.2102,9010.0
2020-01-15 15:20:00,71.6,71.61,71.55,71.56,8180.0,69.2006,69.2102,69.1523,69.1619,8180.0
2020-01-15 15:25:00,71.56,71.57,71.43,71.48,31130.0,69.1619,69.1716,69.0363,69.0846,31130.0
2020-01-15 15:30:00,71.49,71.49,71.38,71.39,13160.0,69.0943,69.0943,68.988,68.9976,13160.0
2020-01-15 15:35:00,71.39,71.5,71.39,71.44,22200.0,68.9976,69.1039,68.9976,69.0459,22200.0
2020-01-15 15:40:00,71.44,71.47,71.4,71.44,13434.0,69.0459,69.0749,69.0073,69.0459,13434.0
2020-01-15 15:45:00,71.45,71.54,71.44,71.53,39988.0,69.0556,69.1426,69.0459,69.1329,39988.0
2020-01-15 15:50:00,71.56,71.6,71.54,71.6,68836.0,69.1619,69.2006,69.1426,69.2006,68836.0
2020-01-15 15:55:00,71.58,71.63,71.57,71.61,40380.0,69.1812,69.2296,69.1716,69.2102,40380.0
2020-01-16 09:30:00,72.24,72.32,72.19,72.3,21000.0,69.8191,69.8965,69.7708,69.8771,21000.0
2020-01-16 09:35:00,72.31,72.48,72.31,72.41,21426.0,69.8868,70.0511,69.8868,69.9834,21426.0
2020-01-16 09:40:00,72.42,72.66,72.42,72.64,22016.0,69.9931,70.2251,69.9931,70.2057,22016.0
2020-01-16 09:45:00,72.64,72.67,72.54,72.55,9824.0,70.2057,70.2347,70.1091,70.1187,9824.0
2020-01-16 09:50:00,72.54,72.7,72.52,72.7,26448.0,70.1091,70.2637,70.0897,70.2637,26448.0
2020-01-16 09:55:00,72.7,72.7,72.61,72.62,20460.0,70.2637,70.2637,70.1767,70.1864,20460.0
2020-01-16 10:00:00,72.65,72.66,72.58,72.58,10000.0,70.2154,70.2251,70.1477,70.1477,10000.0
2020-01-16 10:05:00,72.6,72.73,72.6,72.72,17824.0,70.1671,70.2927,70.1671,70.283,17824.0
2020-01-16 10:10:00,72.7,72.7,72.6,72.63,17000.0,70.2637,70.2637,70.1671,70.1961,17000.0
2020-01-16 10:15:00,72.63,72.67,72.51,72.53,13650.0,70.1961,70.2347,70.0801,70.0994,13650.0
2020-01-16 10:20:00,72.51,72.53,72.41,72.41,16420.0,70.0801,70.0994,69.9834,69.9834,16420.0
2020-01-16 10:25:00,72.45,72.54,72.45,72.54,8400.0,70.0221,70.1091,70.0221,70.1091,8400.0
2020-01-16 10:30:00,72.52,72.53,72.51,72.51,3400.0,70.0897,70.0994,70.0801,70.0801,3400.0
2020-01-16 10:35:00,72.48,72.49,72.39,72.4,8524.0,70.0511,70.0608,69.9641,69.9738,8524.0
2020-01-16 10:40:00,72.4,72.5,72.4,72.43,3800.0,69.9738,70.0704,69.9738,70.0028,3800.0
2020-01-16 10:45:00,72.4,72.46,72.4,72.43,600.0,69.9738,70.0318,69.9738,70.0028,600.0
2020-01-16 10:50:00,72.41,72.41,72.33,72.33,20424.0,69.9834,69.9834,69.9061,69.9061,20424.0
2020-01-16 10:55:00,72.31,72.36,72.3,72.36,2000.0,69.8868,69.9351,69.8771,69.9351,2000.0
2020-01-16 11:00:00,72.41,72.41,72.36,72.37,2400.0,69.9834,69.9834,69.9351,69.9448,2400.0
2020-01-16 11:05:00,72.44,72.44,72.41,72.41,1600.0,70.0124,70.0124,69.9834,69.9834,1600.0
2020-01-16 11:10:00,72.39,72.39,72.24,72.24,6742.0,69.9641,69.9641,69.8191,69.8191,6742.0
2020-01-16 11:15:00,72.23,72.23,72.17,72.17,9008.0,69.8095,69.8095,69.7515,69.7515,9008.0
2020-01-16 11:20:00,72.19,72.2,72.16,72.18,5400.0,69.7708,69.7805,69.7418,69.7611,5400.0
2020-01-16 11:25:00,72.18,72.26,72.17,72.23,17706.0,69.7611,69.8385,69.7515,69.8095,17706.0
2020-01-16 11:30:00,72.23,72.25,72.17,72.19,3400.0,69.8095,69.8288,69.7515,69.7708,3400.0
2020-01-16 11:35:00,72.2,72.26,72.2,72.23,3000.0,69.7805,69.8385,69.7805,69.8095,3000.0
2020-01-16 11:40:00,72.22,72.25,72.22,72.25,3000.0,69.7998,69.8288,69.7998,69.8288,3000.0
2020-01-16 11:45:00,72.24,72.31,72.24,72.31,4424.0,69.8191,69.8868,69.8191,69.8868,4424.0
2020-01-16 11:50:00,72.33,72.39,72.31,72.38,6824.0,69.9061,69.9641,69.8868,69.9544,6824.0
2020-01-16 11:55:00,72.35,72.36,72.29,72.31,6600.0,69.9254,69.9351,69.8675,69.8868,6600.0
2020-01-16 12:00:00,72.31,72.35,72.3,72.33,6000.0,69.8868,69.9254,69.8771,69.9061,6000.0
2020-01-16 12:05:00,72.35,72.38,72.33,72.38,8568.0,69.9254,69.9544,69.9061,69.9544,8568.0
2020-01-16 12:10:00,72.38,72.38,72.33,72.34,4000.0,69.9544,69.9544,69.9061,69.9158,4000.0
2020-01-16 12:15:00,72.36,72.41,72.36,72.4,8600.0,69.9351,69.9834,69.9351,69.9738,8600.0
2020-01-16 12:20:00,72.36,72.36,72.32,72.35,11200.0,69.9351,69.9351,69.8965,69.9254,11200.0
2020-01-16 12:25:00,72.33,72.36,72.33,72.33,5000.0,69.9061,69.9351,69.9061,69.9061,5000.0
2020-01-16 12:30:00,72.33,72.41,72.33,72.4,4200.0,69.9061,69.9834,69.9061,69.9738,4200.0
2020-01-16 12:35:00,72.39,72.42,72.38,72.39,4720.0,69.9641,69.9931,69.9544,69.9641,4720.0
2020-01-16 12:40:00,72.39,72.39,72.32,72.35,3478.0,69.9641,69.9641,69.8965,69.9254,3478.0
2020-01-16 12:45:00,72.38,72.39,72.36,72.39,4400.0,69.9544,69.9641,69.9351,69.9641,4400.0
2020-01-16 12:50:00,72.39,72.39,72.33,72.33,3400.0,69.9641,69.9641,69.9061,69.9061,3400.0
2020-01-16 12:55:00,72.33,72.36,72.31,72.33,8984.0,69.9061,69.9351,69.8868,69.9061,8984.0
2020-01-16 13:00:00,72.33,72.36,72.33,72.36,6000.0,69.9061,69.9351,69.9061,69.9351,6000.0
2020-01-16 13:05:00,72.36,72.36,72.32,72.32,2600.0,69.9351,69.9351,69.8965,69.8965,2600.0
2020-01-16 13:10:00,72.32,72.32,72.27,72.27,3800.0,69.8965,69.8965,69.8481,69.8481,3800.0
2020-01-16 13:15:00,72.28,72.28,72.21,72.21,8200.0,69.8578,69.8578,69.7901,69.7901,8200.0
2020-01-16 13:20:00,72.22,72.25,72.22,72.23,3400.0,69.7998,69.8288,69.7998,69.8095,3400.0
2020-01-16 13:25:00,72.24,72.25,72.23,72.24,3800.0,69.8191,69.8288,69.8095,69.8191,3800.0
2020-01-16 13:30:00,72.25,72.33,72.24,72.32,6400.0,69.8288,69.9061,69.8191,69.8965,6400.0
2020-01-16 13:35:00,72.33,72.41,72.33,72.4,4600.0,69.9061,69.9834,69.9061,69.9738,4600.0
2020-01-16 13:40:00,72.42,72.44,72.42,72.44,5800.0,69.9931,70.0124,69.9931,70.0124,5800.0
2020-01-16 13:45:00,72.43,72.43,72.39,72.39,3800.0,70.0028,70.0028,69.9641,69.9641,3800.0
2020-01-16 13:50:00,72.41,72.41,72.36,72.36,2400.0,69.9834,69.9834,69.9351,69.9351,2400.0
2020-01-16 13:55:00,72.36,72.39,72.36,72.39,4000.0,69.9351,69.9641,69.9351,69.9641,4000.0
2020-01-16 14:00:00,72.39,72.41,72.38,72.39,5632.0,69.9641,69.9834,69.9544,69.9641,5632.0
2020-01-16 14:05:00,72.39,72.42,72.39,72.39,3200.0,69.9641,69.9931,69.9641,69.9641,3200.0
2020-01-16 14:10:00,72.38,72.39,72.36,72.38,3200.0,69.9544,69.9641,69.9351,69.9544,3200.0
2020-01-16 14:15:00,72.38,72.42,72.38,72.42,4048.0,69.9544,69.9931,69.9544,69.9931,4048.0
2020-01-16 14:20:00,72.42,72.43,72.41,72.41,1800.0,69.9931,70.0028,69.9834,69.9834,1800.0
2020-01-16 14:25:00,72.41,72.46,72.41,72.45,7200.0,69.9834,70.0318,69.9834,70.0221,7200.0
2020-01-16 14:30:00,72.43,72.43,72.39,72.42,5472.0,70.0028,70.0028,69.9641,69.9931,5472.0
2020-01-16 14:35:00,72.41,72.42,72.39,72.42,2892.0,69.9834,69.9931,69.9641,69.9931,2892.0
2020-01-16 14:40:00,72.44,72.44,72.42,72.42,2400.0,70.0124,70.0124,69.9931,69.9931,2400.0
2020-01-16 14:45:00,72.41,72.41,72.36,72.4,3000.0,69.9834,69.9834,69.9351,69.9738,3000.0
2020-01-16 14:50:00,72.41,72.42,72.39,72.41,2000.0,69.9834,69.9931,69.9641,69.9834,2000.0
2020-01-16 14:55:00,72.41,72.41,72.4,72.4,3200.0,69.9834,69.9834,69.9738,69.9738,3200.0
2020-01-16 15:00:00,72.39,72.42,72.38,72.41,3400.0,69.9641,69.9931,69.9544,69.9834,3400.0
2020-01-16 15:05:00,72.41,72.42,72.39,72.42,7900.0,69.9834,69.9931,69.9641,69.9931,7900.0
2020-01-16 15:10:00,72.42,72.44,72.41,72.44,5300.0,69.9931,70.0124,69.9834,70.0124,5300.0
2020-01-16 15:15:00,72.43,72.46,72.43,72.46,8600.0,70.0028,70.0318,70.0028,70.0318,8600.0
2020-01-16 15:20:00,72.46,72.5,72.46,72.5,14488.0,70.0318,70.0704,70.0318,70.0704,14488.0
2020-01-16 15:25:00,72.51,72.51,72.48,72.49,4400.0,70.0801,70.0801,70.0511,70.0608,4400.0
2020-01-16 15:30:00,72.48,72.55,72.48,72.54,13802.0,70.0511,70.1187,70.0511,70.1091,13802.0
2020-01-16 15:35:00,72.55,72.61,72.55,72.6,104850.0,70.1187,70.1767,70.1187,70.1671,104850.0
2020-01-16 15:40:00,72.6,72.64,72.58,72.63,51644.0,70.1671,70.2057,70.1477,70.1961,51644.0
2020-01-16 15:45:00,72.63,72.65,72.6,72.61,54662.0,70.1961,70.2154,70.1671,70.1767,54662.0
2020-01-16 15:50:00,72.62,72.7,72.62,72.68,97624.0,70.1864,70.2637,70.1864,70.2444,97624.0
2020-01-16 15:55:00,72.69,72.69,72.58,72.69,49972.0,70.2541,70.2541,70.1477,70.2541,49972.0
2020-01-17 09:30:00,73.0,73.0,72.79,72.81,10930.0,70.5537,70.5537,70.3507,70.37,10930.0
2020-01-17 09:35:00,72.8,72.81,72.61,72.64,19598.0,70.3604,70.37,70.1767,70.2057,19598.0
2020-01-17 09:40:00,72.63,72.72,72.61,72.66,10100.0,70.1961,70.283,70.1767,70.2251,10100.0
2020-01-17 09:45:00,72.61,72.67,72.61,72.67,4928.0,70.1767,70.2347,70.1767,70.2347,4928.0
2020-01-17 09:50:00,72.76,72.77,72.69,72.69,14628.0,70.3217,70.3314,70.2541,70.2541,14628.0
2020-01-17 09:55:00,72.72,72.75,72.7,72.75,7492.0,70.283,70.312,70.2637,70.312,7492.0
2020-01-17 10:00:00,72.7,72.83,72.69,72.8,30500.0,70.2637,70.3894,70.2541,70.3604,30500.0
2020-01-17 10:05:00,72.81,72.83,72.78,72.81,16396.0,70.37,70.3894,70.341,70.37,16396.0
2020-01-17 10:10:00,72.79,72.8,72.73,72.73,9000.0,70.3507,70.3604,70.2927,70.2927,9000.0
2020-01-17 10:15:00,72.74,72.8,72.72,72.8,10516.0,70.3024,70.3604,70.283,70.3604,10516.0
2020-01-17 10:20:00,72.81,72.86,72.79,72.85,7600.0,70.37,70.4184,70.3507,70.4087,7600.0
2020-01-17 10:25:00,72.84,72.91,72.83,72.91,16060.0,70.399,70.4667,70.3894,70.4667,16060.0
2020-01-17 10:30:00,72.94,72.94,72.83,72.83,5200.0,70.4957,70.4957,70.3894,70.3894,5200.0
2020-01-17 10:35:00,72.8,72.82,72.77,72.78,17180.0,70.3604,70.3797,70.3314,70.341,17180.0
2020-01-17 10:40:00,72.78,72.78,72.73,72.78,6930.0,70.341,70.341,70.2927,70.341,6930.0
2020-01-17 10:45:00,72.79,72.79,72.71,72.73,9800.0,70.3507,70.3507,70.2734,70.2927,9800.0
2020-01-17 10:50:00,72.73,72.75,72.69,72.71,12062.0,70.2927,70.312,70.2541,70.2734,12062.0
2020-01-17 10:55:00,72.71,72.76,72.7,72.75,8800.0,70.2734,70.3217,70.2637,70.312,8800.0
2020-01-17 11:00:00,72.77,72.83,72.77,72.83,8950.0,70.3314,70.3894,70.3314,70.3894,8950.0
2020-01-17 11:05:00,72.83,72.83,72.74,72.74,2400.0,70.3894,70.3894,70.3024,70.3024,2400.0
2020-01-17 11:10:00,72.7,72.71,72.55,72.55,17324.0,70.2637,70.2734,70.1187,70.1187,17324.0
2020-01-17 11:15:00,72.58,72.58,72.52,72.55,15418.0,70.1477,70.1477,70.0897,70.1187,15418.0
2020-01-17 11:20:00,72.56,72.56,72.52,72.56,2800.0,70.1284,70.1284,70.0897,70.1284,2800.0
2020-01-17 11:25:00,72.6,72.61,72.6,72.61,1200.0,70.1671,70.1767,70.1671,70.1767,1200.0
2020-01-17 11:30:00,72.63,72.64,72.63,72.64,6274.0,70.1961,70.2057,70.1961,70.2057,6274.0
2020-01-17 11:35:00,72.71,72.75,72.71,72.72,15000.0,70.2734,70.312,70.2734,70.283,15000.0
2020-01-17 11:40:00,72.72,72.72,72.67,72.7,1200.0,70.283,70.283,70.2347,70.2637,1200.0
2020-01-17 11:45:00,72.7,72.73,72.69,72.73,4050.0,70.2637,70.2927,70.2541,70.2927,4050.0
2020-01-17 11:50:00,72.74,72.75,72.74,72.75,1094.0,70.3024,70.312,70.3024,70.312,1094.0
2020-01-17 11:55:00,72.75,72.77,72.74,72.75,5134.0,70.312,70.3314,70.3024,70.312,5134.0
2020-01-17 12:00:00,72.78,72.79,72.77,72.77,1200.0,70.341,70.3507,70.3314,70.3314,1200.0
2020-01-17 12:05:00,72.77,72.78,72.77,72.78,600.0,70.3314,70.341,70.3314,70.341,600.0
2020-01-17 12:10:00,72.78,72.83,72.78,72.81,3750.0,70.341,70.3894,70.341,70.37,3750.0
2020-01-17 12:15:00,72.8,72.83,72.8,72.81,3000.0,70.3604,70.3894,70.3604,70.37,3000.0
2020-01-17 12:20:00,72.83,72.83,72.82,72.82,11800.0,70.3894,70.3894,70.3797,70.3797,11800.0
2020-01-17 12:25:00,72.8,72.83,72.8,72.83,2000.0,70.3604,70.3894,70.3604,70.3894,2000.0
2020-01-17 12:30:00,72.85,72.85,72.83,72.83,800.0,70.4087,70.4087,70.3894,70.3894,800.0
2020-01-17 12:35:00,72.85,72.86,72.85,72.86,1600.0,70.4087,70.4184,70.4087,70.4184,1600.0
2020-01-17 12:40:00,72.87,72.88,72.86,72.88,800.0,70.428,70.4377,70.4184,70.4377,800.0
2020-01-17 12:45:00,72.87,72.87,72.86,72.86,400.0,70.428,70.428,70.4184,70.4184,400.0
2020-01-17 12:50:00,72.86,72.86,72.86,72.86,800.0,70.4184,70.4184,70.4184,70.4184,800.0
2020-01-17 12:55:00,72.86,72.86,72.86,72.86,1400.0,70.4184,70.4184,70.4184,70.4184,1400.0
2020-01-17 13:00:00,72.86,72.88,72.86,72.88,600.0,70.4184,70.4377,70.4184,70.4377,600.0
2020-01-17 13:05:00,72.92,72.92,72.92,72.92,600.0,70.4763,70.4763,70.4763,70.4763,600.0
2020-01-17 13:10:00,72.94,72.94,72.92,72.93,4036.0,70.4957,70.4957,70.4763,70.486,4036.0
2020-01-17 13:15:00,72.92,72.92,72.89,72.91,2600.0,70.4763,70.4763,70.4473,70.4667,2600.0
2020-01-17 13:20:00,72.89,72.89,72.89,72.89,400.0,70.4473,70.4473,70.4473,70.4473,400.0
2020-01-17 13:25:00,72.9,72.92,72.89,72.9,4200.0,70.457,70.4763,70.4473,70.457,4200.0
2020-01-17 13:30:00,72.89,72.91,72.89,72.91,2178.0,70.4473,70.4667,70.4473,70.4667,2178.0
2020-01-17 13:35:00,72.89,72.91,72.89,72.89,800.0,70.4473,70.4667,70.4473,70.4473,800.0
2020-01-17 13:40:00,72.89,72.89,72.88,72.88,3400.0,70.4473,70.4473,70.4377,70.4377,3400.0
2020-01-17 13:45:00,72.9,72.91,72.9,72.91,800.0,70.457,70.4667,70.457,70.4667,800.0
2020-01-17 13:50:00,72.92,72.94,72.92,72.94,4736.0,70.4763,70.4957,70.4763,70.4957,4736.0
2020-01-17 13:55:00,72.96,72.96,72.92,72.92,1200.0,70.515,70.515,70.4763,70.4763,1200.0
2020-01-17 14:00:00,72.89,72.89,72.89,72.89,200.0,70.4473,70.4473,70.4473,70.4473,200.0
2020-01-17 14:05:00,72.88,72.9,72.88,72.89,5600.0,70.4377,70.457,70.4377,70.4473,5600.0
2020-01-17 14:10:00,72.89,72.89,72.86,72.88,14958.0,70.4473,70.4473,70.4184,70.4377,14958.0
2020-01-17 14:15:00,72.88,72.89,72.88,72.89,1000.0,70.4377,70.4473,70.4377,70.4473,1000.0
2020-01-17 14:20:00,72.89,72.89,72.88,72.89,2436.0,70.4473,70.4473,70.4377,70.4473,2436.0
2020-01-17 14:25:00,72.88,72.88,72.88,72.88,200.0,70.4377,70.4377,70.4377,70.4377,200.0
2020-01-17 14:30:00,72.86,72.86,72.85,72.85,400.0,70.4184,70.4184,70.4087,70.4087,400.0
2020-01-17 14:35:00,72.82,72.84,72.79,72.83,3200.0,70.3797,70.399,70.3507,70.3894,3200.0
2020-01-17 14:40:00,72.83,72.83,72.81,72.81,1400.0,70.3894,70.3894,70.37,70.37,1400.0
2020-01-17 14:45:00,72.79,72.82,72.79,72.81,1200.0,70.3507,70.3797,70.3507,70.37,1200.0
2020-01-17 14:50:00,72.8,72.81,72.79,72.81,3594.0,70.3604,70.37,70.3507,70.37,3594.0
2020-01-17 14:55:00,72.8,72.83,72.8,72.83,3200.0,70.3604,70.3894,70.3604,70.3894,3200.0
2020-01-17 15:00:00,72.86,72.87,72.85,72.87,4000.0,70.4184,70.428,70.4087,70.428,4000.0
2020-01-17 15:05:00,72.84,72.85,72.75,72.77,9942.0,70.399,70.4087,70.312,70.3314,9942.0
2020-01-17 15:10:00,72.77,72.77,72.72,72.77,1800.0,70.3314,70.3314,70.283,70.3314,1800.0
2020-01-17 15:15:00,72.78,72.82,72.78,72.81,3400.0,70.341,70.3797,70.341,70.37,3400.0
2020-01-17 15:20:00,72.83,72.85,72.83,72.84,2072.0,70.3894,70.4087,70.3894,70.399,2072.0
2020-01-17 15:25:00,72.83,72.88,72.83,72.86,4200.0,70.3894,70.4377,70.3894,70.4184,4200.0
2020-01-17 15:30:00,72.87,72.9,72.87,72.89,21564.0,70.428,70.457,70.428,70.4473,21564.0
2020-01-17 15:35:00,72.89,72.89,72.83,72.83,9116.0,70.4473,70.4473,70.3894,70.3894,9116.0
2020-01-17 15:40:00,72.81,72.87,72.81,72.86,17756.0,70.37,70.428,70.37,70.4184,17756.0
2020-01-17 15:45:00,72.89,72.92,72.89,72.92,7000.0,70.4473,70.4763,70.4473,70.4763,7000.0
2020-01-17 15:50:00,72.92,73.04,72.92,73.04,49604.0,70.4763,70.5923,70.4763,70.5923,49604.0
2020-01-17 15:55:00,73.05,73.05,72.99,73.0,52888.0,70.602,70.602,70.544,70.5537,52888.0
2020-01-21 09:30:00,72.78,72.94,72.76,72.92,13616.0,70.341,70.4957,70.3217,70.4763,13616.0
2020-01-21 09:35:00,72.86,72.86,72.74,72.86,14354.0,70.4184,70.4184,70.3024,70.4184,14354.0
2020-01-21 09:40:00,72.85,72.99,72.85,72.94,6812.0,70.4087,70.544,70.4087,70.4957,6812.0
2020-01-21 09:45:00,72.97,73.02,72.86,72.97,27600.0,70.5247,70.573,70.4184,70.5247,27600.0
2020-01-21 09:50:00,73.01,73.09,72.99,73.03,12600.0,70.5633,70.6406,70.544,70.5827,12600.0
2020-01-21 09:55:00,73.01,73.07,72.99,73.06,17870.0,70.5633,70.6213,70.544,70.6117,17870.0
2020-01-21 10:00:00,73.05,73.16,73.04,73.1,25300.0,70.602,70.7083,70.5923,70.6503,25300.0
2020-01-21 10:05:00,73.1,73.1,73.02,73.06,2860.0,70.6503,70.6503,70.573,70.6117,2860.0
2020-01-21 10:10:00,73.06,73.11,73.03,73.03,24730.0,70.6117,70.66,70.5827,70.5827,24730.0
2020-01-21 10:15:00,73.05,73.06,72.97,72.99,8832.0,70.602,70.6117,70.5247,70.544,8832.0
2020-01-21 10:20:00,72.98,73.05,72.98,73.03,18800.0,70.5343,70.602,70.5343,70.5827,18800.0
2020-01-21 10:25:00,73.03,73.1,73.01,73.07,20502.0,70.5827,70.6503,70.5633,70.6213,20502.0
2020-01-21 10:30:00,73.05,73.1,73.03,73.07,3000.0,70.602,70.6503,70.5827,70.6213,3000.0
2020-01-21 10:35:00,73.13,73.15,73.08,73.08,4400.0,70.6793,70.6986,70.631,70.631,4400.0
2020-01-21 10:40:00,73.06,73.11,73.06,73.08,800.0,70.6117,70.66,70.6117,70.631,800.0
2020-01-21 10:45:00,73.11,73.16,73.11,73.16,14106.0,70.66,70.7083,70.66,70.7083,14106.0
2020-01-21 10:50:00,73.17,73.23,73.14,73.15,3000.0,70.718,70.776,70.689,70.6986,3000.0
2020-01-21 10:55:00,73.22,73.25,73.17,73.19,10260.0,70.7663,70.7953,70.718,70.7373,10260.0
2020-01-21 11:00:00,73.16,73.2,73.16,73.2,2000.0,70.7083,70.747,70.7083,70.747,2000.0
2020-01-21 11:05:00,73.21,73.26,73.2,73.25,2604.0,70.7566,70.805,70.747,70.7953,2604.0
2020-01-21 11:10:00,73.24,73.27,73.22,73.26,11976.0,70.7856,70.8146,70.7663,70.805,11976.0
2020-01-21 11:15:00,73.28,73.31,73.28,73.28,4466.0,70.8243,70.8533,70.8243,70.8243,4466.0
2020-01-21 11:20:00,73.28,73.32,73.27,73.27,6832.0,70.8243,70.8629,70.8146,70.8146,6832.0
2020-01-21 11:25:00,73.24,73.28,73.21,73.24,3000.0,70.7856,70.8243,70.7566,70.7856,3000.0
2020-01-21 11:30:00,73.26,73.3,73.26,73.27,2200.0,70.805,70.8436,70.805,70.8146,2200.0
2020-01-21 11:35:00,73.27,73.28,73.27,73.27,3030.0,70.8146,70.8243,70.8146,70.8146,3030.0
2020-01-21 11:40:00,73.33,73.38,73.33,73.35,18126.0,70.8726,70.9209,70.8726,70.8919,18126.0
2020-01-21 11:45:00,73.36,73.36,73.32,73.33,4798.0,70.9016,70.9016,70.8629,70.8726,4798.0
2020-01-21 11:50:00,73.32,73.32,73.31,73.32,7098.0,70.8629,70.8629,70.8533,70.8629,7098.0
2020-01-21 11:55:00,73.33,73.35,73.31,73.31,3998.0,70.8726,70.8919,70.8533,70.8533,3998.0
2020-01-21 12:00:00,73.32,73.32,73.29,73.31,7182.0,70.8629,70.8629,70.8339,70.8533,7182.0
2020-01-21 12:05:00,73.3,73.37,73.3,73.36,17064.0,70.8436,70.9113,70.8436,70.9016,17064.0
2020-01-21 12:10:00,73.37,73.37,73.36,73.36,800.0,70.9113,70.9113,70.9016,70.9016,800.0
2020-01-21 12:15:00,73.41,73.41,73.35,73.35,5398.0,70.9499,70.9499,70.8919,70.8919,5398.0
2020-01-21 12:20:00,73.38,73.39,73.38,73.38,2200.0,70.9209,70.9306,70.9209,70.9209,2200.0
2020-01-21 12:25:00,73.39,73.39,73.37,73.37,10538.0,70.9306,70.9306,70.9113,70.9113,10538.0
2020-01-21 12:30:00,73.38,73.38,73.33,73.36,7220.0,70.9209,70.9209,70.8726,70.9016,7220.0
2020-01-21 12:35:00,73.34,73.36,73.34,73.36,728.0,70.8823,70.9016,70.8823,70.9016,728.0
2020-01-21 12:40:00,73.36,73.39,73.36,73.39,7232.0,70.9016,70.9306,70.9016,70.9306,7232.0
2020-01-21 12:45:00,73.38,73.39,73.37,73.38,2778.0,70.9209,70.9306,70.9113,70.9209,2778.0
2020-01-21 12:50:00,73.36,73.38,73.35,73.35,9612.0,70.9016,70.9209,70.8919,70.8919,9612.0
2020-01-21 12:55:00,73.36,73.38,73.36,73.36,3940.0,70.9016,70.9209,70.9016,70.9016,3940.0
2020-01-21 13:00:00,73.36,73.36,73.33,73.35,18388.0,70.9016,70.9016,70.8726,70.8919,18388.0
2020-01-21 13:05:00,73.33,73.33,73.31,73.31,13542.0,70.8726,70.8726,70.8533,70.8533,13542.0
2020-01-21 13:10:00,73.32,73.32,73.28,73.28,4200.0,70.8629,70.8629,70.8243,70.8243,4200.0
2020-01-21 13:15:00,73.29,73.29,73.25,73.25,1000.0,70.8339,70.8339,70.7953,70.7953,1000.0
2020-01-21 13:20:00,73.13,73.13,73.08,73.12,6534.0,70.6793,70.6793,70.631,70.6696,6534.0
2020-01-21 13:25:00,73.12,73.12,73.12,73.12,0.0,70.6696,70.6696,70.6696,70.6696,0.0
2020-01-21 13:30:00,73.17,73.17,73.07,73.08,16600.0,70.718,70.718,70.6213,70.631,16600.0
2020-01-21 13:35:00,72.98,73.05,72.97,73.01,10948.0,70.5343,70.602,70.5247,70.5633,10948.0
2020-01-21 13:40:00,73.02,73.06,73.01,73.05,6238.0,70.573,70.6117,70.5633,70.602,6238.0
2020-01-21 13:45:00,73.05,73.07,73.02,73.03,2200.0,70.602,70.6213,70.573,70.5827,2200.0
2020-01-21 13:50:00,73.01,73.01,72.91,72.92,1558.0,70.5633,70.5633,70.4667,70.4763,1558.0
2020-01-21 13:55:00,72.97,72.97,72.91,72.91,3000.0,70.5247,70.5247,70.4667,70.4667,3000.0
2020-01-21 14:00:00,72.89,72.95,72.86,72.95,4500.0,70.4473,70.5053,70.4184,70.5053,4500.0
2020-01-21 14:05:00,72.94,72.96,72.89,72.94,10600.0,70.4957,70.515,70.4473,70.4957,10600.0
2020-01-21 14:10:00,72.93,72.97,72.93,72.97,6740.0,70.486,70.5247,70.486,70.5247,6740.0
2020-01-21 14:15:00,72.96,73.0,72.96,72.98,1306.0,70.515,70.5537,70.515,70.5343,1306.0
2020-01-21 14:20:00,72.99,72.99,72.92,72.95,4200.0,70.544,70.544,70.4763,70.5053,4200.0
2020-01-21 14:25:00,72.93,72.97,72.93,72.94,1800.0,70.486,70.5247,70.486,70.4957,1800.0
2020-01-21 14:30:00,72.92,72.94,72.92,72.94,15058.0,70.4763,70.4957,70.4763,70.4957,15058.0
2020-01-21 14:35:00,72.92,72.94,72.92,72.92,3814.0,70.4763,70.4957,70.4763,70.4763,3814.0
2020-01-21 14:40:00,72.95,72.96,72.92,72.96,9940.0,70.5053,70.515,70.4763,70.515,9940.0
2020-01-21 14:45:00,72.96,72.99,72.94,72.96,8150.0,70.515,70.544,70.4957,70.515,8150.0
2020-01-21 14:50:00,72.96,73.01,72.92,73.01,15600.0,70.515,70.5633,70.4763,70.5633,15600.0
2020-01-21 14:55:00,73.01,73.08,73.01,73.06,20908.0,70.5633,70.631,70.5633,70.6117,20908.0
2020-01-21 15:00:00,73.08,73.22,73.08,73.22,20200.0,70.631,70.7663,70.631,70.7663,20200.0
2020-01-21 15:05:00,73.21,73.22,73.18,73.21,5764.0,70.7566,70.7663,70.7276,70.7566,5764.0
2020-01-21 15:10:00,73.23,73.24,73.19,73.24,6766.0,70.776,70.7856,70.7373,70.7856,6766.0
2020-01-21 15:15:00,73.21,73.23,73.21,73.22,2800.0,70.7566,70.776,70.7566,70.7663,2800.0
2020-01-21 15:20:00,73.22,73.22,73.19,73.21,9200.0,70.7663,70.7663,70.7373,70.7566,9200.0
2020-01-21 15:25:00,73.2,73.2,73.17,73.2,7000.0,70.747,70.747,70.718,70.747,7000.0
2020-01-21 15:30:00,73.19,73.24,73.14,73.14,11660.0,70.7373,70.7856,70.689,70.689,11660.0
2020-01-21 15:35:00,73.14,73.14,73.1,73.11,15428.0,70.689,70.689,70.6503,70.66,15428.0
2020-01-21 15:40:00,73.11,73.13,73.09,73.12,12040.0,70.66,70.6793,70.6406,70.6696,12040.0
2020-01-21 15:45:00,73.11,73.14,73.08,73.08,16248.0,70.66,70.689,70.631,70.631,16248.0
2020-01-21 15:50:00,73.02,73.04,72.97,72.97,45426.0,70.573,70.5923,70.5247,70.5247,45426.0
2020-01-21 15:55:00,72.99,73.04,72.99,73.04,58720.0,70.544,70.5923,70.544,70.5923,58720.0
2020-01-22 09:30:00,73.64,73.82,73.64,73.81,11730.0,71.1722,71.3462,71.1722,71.3365,11730.0
2020-01-22 09:35:00,73.88,73.91,73.77,73.89,31152.0,71.4042,71.4332,71.2979,71.4138,31152.0
2020-01-22 09:40:00,73.86,73.9,73.83,73.86,27940.0,71.3848,71.4235,71.3558,71.3848,27940.0
2020-01-22 09:45:00,73.88,73.88,73.68,73.74,19592.0,71.4042,71.4042,71.2109,71.2689,19592.0
2020-01-22 09:50:00,73.76,73.78,73.69,73.72,2398.0,71.2882,71.3075,71.2205,71.2495,2398.0
2020-01-22 09:55:00,73.71,73.87,73.71,73.86,15800.0,71.2399,71.3945,71.2399,71.3848,15800.0
2020-01-22 10:00:00,73.86,73.92,73.85,73.88,36638.0,71.3848,71.4428,71.3752,71.4042,36638.0
2020-01-22 10:05:00,73.89,73.89,73.75,73.84,14342.0,71.4138,71.4138,71.2785,71.3655,14342.0
2020-01-22 10:10:00,73.84,73.91,73.83,73.89,37312.0,71.3655,71.4332,71.3558,71.4138,37312.0
2020-01-22 10:15:00,73.84,73.86,73.8,73.84,6768.0,71.3655,71.3848,71.3269,71.3655,6768.0
2020-01-22 10:20:00,73.9,74.01,73.9,74.01,17600.0,71.4235,71.5298,71.4235,71.5298,17600.0
2020-01-22 10:25:00,74.01,74.11,74.01,74.06,8982.0,71.5298,71.6265,71.5298,71.5781,8982.0
2020-01-22 10:30:00,74.07,74.08,74.04,74.06,16472.0,71.5878,71.5975,71.5588,71.5781,16472.0
2020-01-22 10:35:00,74.08,74.14,74.08,74.12,12812.0,71.5975,71.6555,71.5975,71.6361,12812.0
2020-01-22 10:40:00,74.11,74.2,74.11,74.19,14830.0,71.6265,71.7134,71.6265,71.7038,14830.0
2020-01-22 10:45:00,74.19,74.24,74.14,74.14,9490.0,71.7038,71.7521,71.6555,71.6555,9490.0
2020-01-22 10:50:00,74.14,74.16,74.11,74.16,7968.0,71.6555,71.6748,71.6265,71.6748,7968.0
2020-01-22 10:55:00,74.1,74.12,74.1,74.1,1600.0,71.6168,71.6361,71.6168,71.6168,1600.0
2020-01-22 11:00:00,74.07,74.12,74.07,74.08,3200.0,71.5878,71.6361,71.5878,71.5975,3200.0
2020-01-22 11:05:00,74.07,74.09,74.03,74.08,7330.0,71.5878,71.6071,71.5491,71.5975,7330.0
2020-01-22 11:10:00,74.08,74.11,73.98,73.98,7630.0,71.5975,71.6265,71.5008,71.5008,7630.0
2020-01-22 11:15:00,73.97,74.02,73.95,74.02,25724.0,71.4912,71.5395,71.4718,71.5395,25724.0
2020-01-22 11:20:00,74.02,74.11,73.99,74.11,9578.0,71.5395,71.6265,71.5105,71.6265,9578.0
2020-01-22 11:25:00,74.13,74.17,74.11,74.16,6214.0,71.6458,71.6845,71.6265,71.6748,6214.0
2020-01-22 11:30:00,74.16,74.28,74.16,74.26,68554.0,71.6748,71.7908,71.6748,71.7714,68554.0
2020-01-22 11:35:00,74.27,74.29,74.25,74.29,6540.0,71.7811,71.8004,71.7618,71.8004,6540.0
2020-01-22 11:40:00,74.29,74.31,74.27,74.27,14866.0,71.8004,71.8198,71.7811,71.7811,14866.0
2020-01-22 11:45:00,74.28,74.28,74.21,74.21,6442.0,71.7908,71.7908,71.7231,71.7231,6442.0
2020-01-22 11:50:00,74.19,74.21,74.14,74.19,3184.0,71.7038,71.7231,71.6555,71.7038,3184.0
2020-01-22 11:55:00,74.19,74.19,74.08,74.11,41130.0,71.7038,71.7038,71.5975,71.6265,41130.0
2020-01-22 12:00:00,74.11,74.11,74.03,74.04,3504.0,71.6265,71.6265,71.5491,71.5588,3504.0
2020-01-22 12:05:00,74.02,74.05,73.98,74.05,20248.0,71.5395,71.5685,71.5008,71.5685,20248.0
2020-01-22 12:10:00,74.07,74.12,74.01,74.01,4562.0,71.5878,71.6361,71.5298,71.5298,4562.0
2020-01-22 12:15:00,74.02,74.08,74.02,74.03,4598.0,71.5395,71.5975,71.5395,71.5491,4598.0
2020-01-22 12:20:00,74.01,74.01,73.94,73.96,7830.0,71.5298,71.5298,71.4622,71.4815,7830.0
2020-01-22 12:25:00,73.96,73.98,73.92,73.98,12082.0,71.4815,71.5008,71.4428,71.5008,12082.0
2020-01-22 12:30:00,73.98,74.03,73.97,74.03,6542.0,71.5008,71.5491,71.4912,71.5491,6542.0
2020-01-22 12:35:00,74.05,74.05,74.0,74.01,4000.0,71.5685,71.5685,71.5202,71.5298,4000.0
2020-01-22 12:40:00,74.02,74.1,74.01,74.06,5600.0,71.5395,71.6168,71.5298,71.5781,5600.0
2020-01-22 12:45:00,74.06,74.07,74.04,74.04,1400.0,71.5781,71.5878,71.5588,71.5588,1400.0
2020-01-22 12:50:00,74.04,74.08,74.02,74.06,22496.0,71.5588,71.5975,71.5395,71.5781,22496.0
2020-01-22 12:55:00,74.04,74.04,74.01,74.03,14016.0,71.5588,71.5588,71.5298,71.5491,14016.0
2020-01-22 13:00:00,74.04,74.04,74.0,74.01,2800.0,71.5588,71.5588,71.5202,71.5298,2800.0
2020-01-22 13:05:00,74.02,74.02,74.0,74.02,2000.0,71.5395,71.5395,71.5202,71.5395,2000.0
2020-01-22 13:10:00,74.01,74.05,74.0,74.05,5948.0,71.5298,71.5685,71.5202,71.5685,5948.0
2020-01-22 13:15:00,74.05,74.08,74.04,74.05,3400.0,71.5685,71.5975,71.5588,71.5685,3400.0
2020-01-22 13:20:00,74.07,74.1,74.06,74.1,2600.0,71.5878,71.6168,71.5781,71.6168,2600.0
2020-01-22 13:25:00,74.09,74.09,74.05,74.05,3600.0,71.6071,71.6071,71.5685,71.5685,3600.0
2020-01-22 13:30:00,74.04,74.05,74.0,74.05,11974.0,71.5588,71.5685,71.5202,71.5685,11974.0
2020-01-22 13:35:00,74.05,74.07,74.04,74.05,9946.0,71.5685,71.5878,71.5588,71.5685,9946.0
2020-01-22 13:40:00,74.06,74.06,74.01,74.03,5300.0,71.5781,71.5781,71.5298,71.5491,5300.0
2020-01-22 13:45:00,74.03,74.07,74.01,74.05,9022.0,71.5491,71.5878,71.5298,71.5685,9022.0
2020-01-22 13:50:00,74.04,74.04,73.95,73.95,11200.0,71.5588,71.5588,71.4718,71.4718,11200.0
2020-01-22 13:55:00,73.92,73.92,73.8,73.8,3774.0,71.4428,71.4428,71.3269,71.3269,3774.0
2020-01-22 14:00:00,73.8,73.85,73.8,73.8,9858.0,71.3269,71.3752,71.3269,71.3269,9858.0
2020-01-22 14:05:00,73.8,73.86,73.8,73.82,10850.0,71.3269,71.3848,71.3269,71.3462,10850.0
2020-01-22 14:10:00,73.82,73.84,73.8,73.82,11448.0,71.3462,71.3655,71.3269,71.3462,11448.0
2020-01-22 14:15:00,73.83,73.83,73.79,73.8,13250.0,71.3558,71.3558,71.3172,71.3269,13250.0
2020-01-22 14:20:00,73.8,73.82,73.79,73.82,8932.0,71.3269,71.3462,71.3172,71.3462,8932.0
2020-01-22 14:25:00,73.83,73.84,73.8,73.83,26584.0,71.3558,71.3655,71.3269,71.3558,26584.0
2020-01-22 14:30:00,73.82,73.82,73.78,73.78,11000.0,71.3462,71.3462,71.3075,71.3075,11000.0
2020-01-22 14:35:00,73.79,73.8,73.78,73.78,7050.0,71.3172,71.3269,71.3075,71.3075,7050.0
2020-01-22 14:40:00,73.78,73.78,73.73,73.73,13766.0,71.3075,71.3075,71.2592,71.2592,13766.0
2020-01-22 14:45:00,73.73,73.74,73.7,73.71,23724.0,71.2592,71.2689,71.2302,71.2399,23724.0
2020-01-22 14:50:00,73.71,73.78,73.71,73.78,34688.0,71.2399,71.3075,71.2399,71.3075,34688.0
2020-01-22 14:55:00,73.78,73.79,73.76,73.76,22004.0,71.3075,71.3172,71.2882,71.2882,22004.0
2020-01-22 15:00:00,73.76,73.77,73.66,73.66,55262.0,71.2882,71.2979,71.1915,71.1915,55262.0
2020-01-22 15:05:00,73.66,73.72,73.64,73.72,67994.0,71.1915,71.2495,71.1722,71.2495,67994.0
2020-01-22 15:10:00,73.72,73.73,73.63,73.63,15048.0,71.2495,71.2592,71.1626,71.1626,15048.0
2020-01-22 15:15:00,73.64,73.64,73.54,73.6,32670.0,71.1722,71.1722,71.0756,71.1336,32670.0
2020-01-22 15:20:00,73.59,73.59,73.5,73.52,51974.0,71.1239,71.1239,71.0369,71.0562,51974.0
2020-01-22 15:25:00,73.51,73.57,73.5,73.55,35380.0,71.0466,71.1046,71.0369,71.0852,35380.0
2020-01-22 15:30:00,73.56,73.69,73.56,73.66,31658.0,71.0949,71.2205,71.0949,71.1915,31658.0
2020-01-22 15:35:00,73.66,73.72,73.65,73.69,20706.0,71.1915,71.2495,71.1819,71.2205,20706.0
2020-01-22 15:40:00,73.69,73.71,73.64,73.66,20944.0,71.2205,71.2399,71.1722,71.1915,20944.0
2020-01-22 15:45:00,73.66,73.76,73.64,73.72,34592.0,71.1915,71.2882,71.1722,71.2495,34592.0
2020-01-22 15:50:00,73.73,73.73,73.64,73.66,44722.0,71.2592,71.2592,71.1722,71.1915,44722.0
2020-01-22 15:55:00,73.67,73.74,73.67,73.74,70996.0,71.2012,71.2689,71.2012,71.2689,70996.0
2020-01-23 09:30:00,73.9,73.98,73.63,73.79,36410.0,71.4235,71.5008,71.1626,71.3172,36410.0
2020-01-23 09:35:00,73.72,73.79,73.54,73.64,39200.0,71.2495,71.3172,71.0756,71.1722,39200.0
2020-01-23 09:40:00,73.61,73.64,73.51,73.51,29140.0,71.1432,71.1722,71.0466,71.0466,29140.0
2020-01-23 09:45:00,73.44,73.49,73.33,73.44,71246.0,70.9789,71.0272,70.8726,70.9789,71246.0
2020-01-23 09:50:00,73.4,73.41,73.3,73.39,6414.0,70.9403,70.9499,70.8436,70.9306,6414.0
2020-01-23 09:55:00,73.42,73.64,73.41,73.61,55176.0,70.9596,71.1722,70.9499,71.1432,55176.0
2020-01-23 10:00:00,73.61,73.61,73.45,73.45,25348.0,71.1432,71.1432,70.9886,70.9886,25348.0
2020-01-23 10:05:00,73.48,73.67,73.48,73.6,13660.0,71.0176,71.2012,71.0176,71.1336,13660.0
2020-01-23 10:10:00,73.6,73.69,73.56,73.67,17820.0,71.1336,71.2205,71.0949,71.2012,17820.0
2020-01-23 10:15:00,73.67,73.67,73.61,73.63,12898.0,71.2012,71.2012,71.1432,71.1626,12898.0
2020-01-23 10:20:00,73.66,73.66,73.5,73.6,75498.0,71.1915,71.1915,71.0369,71.1336,75498.0
2020-01-23 10:25:00,73.62,73.81,73.62,73.78,36472.0,71.1529,71.3365,71.1529,71.3075,36472.0
2020-01-23 10:30:00,73.81,73.95,73.81,73.83,101252.0,71.3365,71.4718,71.3365,71.3558,101252.0
2020-01-23 10:35:00,73.83,73.85,73.73,73.73,47180.0,71.3558,71.3752,71.2592,71.2592,47180.0
2020-01-23 10:40:00,73.75,73.77,73.67,73.69,47552.0,71.2785,71.2979,71.2012,71.2205,47552.0
2020-01-23 10:45:00,73.67,73.68,73.63,73.63,36664.0,71.2012,71.2109,71.1626,71.1626,36664.0
2020-01-23 10:50:00,73.69,73.71,73.61,73.61,7100.0,71.2205,71.2399,71.1432,71.1432,7100.0
2020-01-23 10:55:00,73.58,73.64,73.58,73.64,13800.0,71.1142,71.1722,71.1142,71.1722,13800.0
2020-01-23 11:00:00,73.61,73.64,73.57,73.6,4000.0,71.1432,71.1722,71.1046,71.1336,4000.0
2020-01-23 11:05:00,73.61,73.61,73.57,73.58,7898.0,71.1432,71.1432,71.1046,71.1142,7898.0
2020-01-23 11:10:00,73.57,73.61,73.5,73.53,21618.0,71.1046,71.1432,71.0369,71.0659,21618.0
2020-01-23 11:15:00,73.57,73.58,73.53,73.55,4400.0,71.1046,71.1142,71.0659,71.0852,4400.0
2020-01-23 11:20:00,73.54,73.64,73.54,73.57,3000.0,71.0756,71.1722,71.0756,71.1046,3000.0
2020-01-23 11:25:00,73.53,73.53,73.42,73.44,32840.0,71.0659,71.0659,70.9596,70.9789,32840.0
2020-01-23 11:30:00,73.45,73.52,73.45,73.48,2600.0,70.9886,71.0562,70.9886,71.0176,2600.0
2020-01-23 11:35:00,73.54,73.66,73.54,73.63,27064.0,71.0756,71.1915,71.0756,71.1626,27064.0
2020-01-23 11:40:00,73.61,73.69,73.61,73.69,3400.0,71.1432,71.2205,71.1432,71.2205,3400.0
2020-01-23 11:45:00,73.7,73.71,73.61,73.64,51248.0,71.2302,71.2399,71.1432,71.1722,51248.0
2020-01-23 11:50:00,73.65,73.69,73.63,73.69,4456.0,71.1819,71.2205,71.1626,71.2205,4456.0
2020-01-23 11:55:00,73.69,73.74,73.69,73.74,19946.0,71.2205,71.2689,71.2205,71.2689,19946.0
2020-01-23 12:00:00,73.74,73.74,73.64,73.67,3400.0,71.2689,71.2689,71.1722,71.2012,3400.0
2020-01-23 12:05:00,73.69,73.74,73.69,73.74,3600.0,71.2205,71.2689,71.2205,71.2689,3600.0
2020-01-23 12:10:00,73.78,73.82,73.77,73.8,1456.0,71.3075,71.3462,71.2979,71.3269,1456.0
2020-01-23 12:15:00,73.83,73.83,73.81,73.81,3400.0,71.3558,71.3558,71.3365,71.3365,3400.0
2020-01-23 12:20:00,73.87,73.91,73.86,73.91,9384.0,71.3945,71.4332,71.3848,71.4332,9384.0
2020-01-23 12:25:00,73.91,73.92,73.91,73.92,600.0,71.4332,71.4428,71.4332,71.4428,600.0
2020-01-23 12:30:00,73.9,73.9,73.87,73.87,600.0,71.4235,71.4235,71.3945,71.3945,600.0
2020-01-23 12:35:00,73.86,73.86,73.83,73.83,29000.0,71.3848,71.3848,71.3558,71.3558,29000.0
2020-01-23 12:40:00,73.82,73.84,73.78,73.78,10200.0,71.3462,71.3655,71.3075,71.3075,10200.0
2020-01-23 12:45:00,73.78,73.83,73.77,73.81,24956.0,71.3075,71.3558,71.2979,71.3365,24956.0
2020-01-23 12:50:00,73.81,73.83,73.77,73.82,28990.0,71.3365,71.3558,71.2979,71.3462,28990.0
2020-01-23 12:55:00,73.77,73.77,73.56,73.61,151324.0,71.2979,71.2979,71.0949,71.1432,151324.0
2020-01-23 13:00:00,73.63,73.64,73.58,73.61,20598.0,71.1626,71.1722,71.1142,71.1432,20598.0
2020-01-23 13:05:00,73.61,73.62,73.6,73.6,1200.0,71.1432,71.1529,71.1336,71.1336,1200.0
2020-01-23 13:10:00,73.62,73.64,73.61,73.63,35360.0,71.1529,71.1722,71.1432,71.1626,35360.0
2020-01-23 13:15:00,73.61,73.68,73.58,73.68,11896.0,71.1432,71.2109,71.1142,71.2109,11896.0
2020-01-23 13:20:00,73.7,73.86,73.69,73.86,67992.0,71.2302,71.3848,71.2205,71.3848,67992.0
2020-01-23 13:25:00,73.88,73.88,73.71,73.71,6246.0,71.4042,71.4042,71.2399,71.2399,6246.0
2020-01-23 13:30:00,73.71,73.74,73.71,73.72,13600.0,71.2399,71.2689,71.2399,71.2495,13600.0
2020-01-23 13:35:00,73.74,73.74,73.72,73.72,1000.0,71.2689,71.2689,71.2495,71.2495,1000.0
2020-01-23 13:40:00,73.74,73.81,73.74,73.8,3676.0,71.2689,71.3365,71.2689,71.3269,3676.0
2020-01-23 13:45:00,73.81,73.86,73.81,73.85,10968.0,71.3365,71.3848,71.3365,71.3752,10968.0
2020-01-23 13:50:00,73.86,73.89,73.86,73.88,1802.0,71.3848,71.4138,71.3848,71.4042,1802.0
2020-01-23 13:55:00,73.86,73.88,73.85,73.86,2826.0,71.3848,71.4042,71.3752,71.3848,2826.0
2020-01-23 14:00:00,73.87,73.91,73.87,73.91,8064.0,71.3945,71.4332,71.3945,71.4332,8064.0
2020-01-23 14:05:00,73.89,73.94,73.89,73.94,2378.0,71.4138,71.4622,71.4138,71.4622,2378.0
2020-01-23 14:10:00,73.96,73.97,73.89,73.95,31736.0,71.4815,71.4912,71.4138,71.4718,31736.0
2020-01-23 14:15:00,73.94,73.99,73.92,73.98,31158.0,71.4622,71.5105,71.4428,71.5008,31158.0
2020-01-23 14:20:00,73.97,74.0,73.97,73.99,3398.0,71.4912,71.5202,71.4912,71.5105,3398.0
2020-01-23 14:25:00,73.96,73.98,73.95,73.98,4800.0,71.4815,71.5008,71.4718,71.5008,4800.0
2020-01-23 14:30:00,74.01,74.04,74.0,74.02,19586.0,71.5298,71.5588,71.5202,71.5395,19586.0
2020-01-23 14:35:00,74.02,74.03,74.0,74.01,5200.0,71.5395,71.5491,71.5202,71.5298,5200.0
2020-01-23 14:40:00,74.01,74.01,73.96,73.96,4014.0,71.5298,71.5298,71.4815,71.4815,4014.0
2020-01-23 14:45:00,73.96,73.96,73.91,73.91,2006.0,71.4815,71.4815,71.4332,71.4332,2006.0
2020-01-23 14:50:00,73.93,74.01,73.93,74.01,6052.0,71.4525,71.5298,71.4525,71.5298,6052.0
2020-01-23 14:55:00,74.01,74.08,74.01,74.08,1626.0,71.5298,71.5975,71.5298,71.5975,1626.0
2020-01-23 15:00:00,74.11,74.11,74.05,74.05,8172.0,71.6265,71.6265,71.5685,71.5685,8172.0
2020-01-23 15:05:00,74.06,74.11,74.02,74.08,17800.0,71.5781,71.6265,71.5395,71.5975,17800.0
2020-01-23 15:10:00,74.07,74.1,74.07,74.1,2400.0,71.5878,71.6168,71.5878,71.6168,2400.0
2020-01-23 15:15:00,74.09,74.13,74.08,74.13,9220.0,71.6071,71.6458,71.5975,71.6458,9220.0
2020-01-23 15:20:00,74.1,74.11,74.09,74.1,3200.0,71.6168,71.6265,71.6071,71.6168,3200.0
2020-01-23 15:25:00,74.08,74.08,74.02,74.08,7904.0,71.5975,71.5975,71.5395,71.5975,7904.0
2020-01-23 15:30:00,74.1,74.11,74.08,74.1,7704.0,71.6168,71.6265,71.5975,71.6168,7704.0
2020-01-23 15:35:00,74.07,74.08,74.05,74.07,4846.0,71.5878,71.5975,71.5685,71.5878,4846.0
2020-01-23 15:40:00,74.07,74.08,74.02,74.06,15680.0,71.5878,71.5975,71.5395,71.5781,15680.0
2020-01-23 15:45:00,74.06,74.08,74.03,74.04,15212.0,71.5781,71.5975,71.5491,71.5588,15212.0
2020-01-23 15:50:00,74.04,74.08,74.02,74.08,22164.0,71.5588,71.5975,71.5395,71.5975,22164.0
2020-01-23 15:55:00,74.1,74.14,74.07,74.13,96206.0,71.6168,71.6555,71.5878,71.6458,96206.0
2020-01-24 09:30:00,75.21,75.35,75.04,75.04,391242.0,72.6896,72.8249,72.5253,72.5253,391242.0
2020-01-24 09:35:00,75.08,75.2,74.98,75.07,75096.0,72.564,72.6799,72.4673,72.5543,75096.0
2020-01-24 09:40:00,75.18,75.18,75.08,75.08,26958.0,72.6606,72.6606,72.564,72.564,26958.0
2020-01-24 09:45:00,75.07,75.07,74.86,74.88,115422.0,72.5543,72.5543,72.3513,72.3707,115422.0
2020-01-24 09:50:00,74.83,74.98,74.72,74.8,63088.0,72.3223,72.4673,72.216,72.2933,63088.0
2020-01-24 09:55:00,74.77,74.89,74.77,74.82,34664.0,72.2643,72.3803,72.2643,72.3127,34664.0
2020-01-24 10:00:00,74.83,74.85,74.65,74.8,71172.0,72.3223,72.3417,72.1484,72.2933,71172.0
2020-01-24 10:05:00,74.8,74.83,74.69,74.69,34632.0,72.2933,72.3223,72.187,72.187,34632.0
2020-01-24 10:10:00,74.72,74.76,74.67,74.71,13400.0,72.216,72.2547,72.1677,72.2064,13400.0
2020-01-24 10:15:00,74.72,74.78,74.54,74.54,24720.0,72.216,72.274,72.0421,72.0421,24720.0
2020-01-24 10:20:00,74.53,74.58,74.48,74.56,29870.0,72.0324,72.0807,71.9841,72.0614,29870.0
2020-01-24 10:25:00,74.5,74.51,74.31,74.31,31698.0,72.0034,72.0131,71.8198,71.8198,31698.0
2020-01-24 10:30:00,74.33,74.4,74.33,74.4,7490.0,71.8391,71.9067,71.8391,71.9067,7490.0
2020-01-24 10:35:00,74.46,74.58,74.46,74.53,4400.0,71.9647,72.0807,71.9647,72.0324,4400.0
2020-01-24 10:40:00,74.56,74.58,74.46,74.46,7174.0,72.0614,72.0807,71.9647,71.9647,7174.0
2020-01-24 10:45:00,74.41,74.48,74.39,74.48,16400.0,71.9164,71.9841,71.8971,71.9841,16400.0
2020-01-24 10:50:00,74.47,74.59,74.46,74.59,7990.0,71.9744,72.0904,71.9647,72.0904,7990.0
2020-01-24 10:55:00,74.61,74.64,74.6,74.64,5754.0,72.1097,72.1387,72.1,72.1387,5754.0
2020-01-24 11:00:00,74.63,74.74,74.59,74.72,5800.0,72.129,72.2354,72.0904,72.216,5800.0
2020-01-24 11:05:00,74.7,74.72,74.67,74.72,6800.0,72.1967,72.216,72.1677,72.216,6800.0
2020-01-24 11:10:00,74.71,74.79,74.7,74.75,9000.0,72.2064,72.2837,72.1967,72.245,9000.0
2020-01-24 11:15:00,74.7,74.7,74.47,74.6,10834.0,72.1967,72.1967,71.9744,72.1,10834.0
2020-01-24 11:20:00,74.54,74.56,74.49,74.49,28414.0,72.0421,72.0614,71.9937,71.9937,28414.0
2020-01-24 11:25:00,74.51,74.55,74.47,74.55,33332.0,72.0131,72.0517,71.9744,72.0517,33332.0
2020-01-24 11:30:00,74.53,74.56,74.42,74.56,6200.0,72.0324,72.0614,71.9261,72.0614,6200.0
2020-01-24 11:35:00,74.55,74.66,74.55,74.62,6228.0,72.0517,72.158,72.0517,72.1194,6228.0
2020-01-24 11:40:00,74.58,74.58,74.49,74.5,7200.0,72.0807,72.0807,71.9937,72.0034,7200.0
2020-01-24 11:45:00,74.55,74.61,74.52,74.53,1800.0,72.0517,72.1097,72.0227,72.0324,1800.0
2020-01-24 11:50:00,74.51,74.56,74.5,74.5,2600.0,72.0131,72.0614,72.0034,72.0034,2600.0
2020-01-24 11:55:00,74.55,74.55,74.42,74.42,3400.0,72.0517,72.0517,71.9261,71.9261,3400.0
2020-01-24 12:00:00,74.33,74.33,74.25,74.27,4464.0,71.8391,71.8391,71.7618,71.7811,4464.0
2020-01-24 12:05:00,74.3,74.3,74.03,74.08,14372.0,71.8101,71.8101,71.5491,71.5975,14372.0
2020-01-24 12:10:00,74.04,74.11,73.99,74.04,26950.0,71.5588,71.6265,71.5105,71.5588,26950.0
2020-01-24 12:15:00,74.02,74.08,73.83,73.86,36246.0,71.5395,71.5975,71.3558,71.3848,36246.0
2020-01-24 12:20:00,73.88,74.08,73.88,74.07,20190.0,71.4042,71.5975,71.4042,71.5878,20190.0
2020-01-24 12:25:00,74.05,74.06,73.91,74.0,7600.0,71.5685,71.5781,71.4332,71.5202,7600.0
2020-01-24 12:30:00,74.0,74.19,74.0,74.19,15826.0,71.5202,71.7038,71.5202,71.7038,15826.0
2020-01-24 12:35:00,74.25,74.25,74.21,74.21,3800.0,71.7618,71.7618,71.7231,71.7231,3800.0
2020-01-24 12:40:00,74.28,74.39,74.28,74.28,14794.0,71.7908,71.8971,71.7908,71.7908,14794.0
2020-01-24 12:45:00,74.3,74.31,74.23,74.31,10724.0,71.8101,71.8198,71.7424,71.8198,10724.0
2020-01-24 12:50:00,74.31,74.31,74.22,74.25,31570.0,71.8198,71.8198,71.7328,71.7618,31570.0
2020-01-24 12:55:00,74.25,74.29,74.21,74.29,47444.0,71.7618,71.8004,71.7231,71.8004,47444.0
2020-01-24 13:00:00,74.27,74.27,74.1,74.1,2800.0,71.7811,71.7811,71.6168,71.6168,2800.0
2020-01-24 13:05:00,74.14,74.19,74.14,74.17,2374.0,71.6555,71.7038,71.6555,71.6845,2374.0
2020-01-24 13:10:00,74.2,74.2,74.04,74.04,24400.0,71.7134,71.7134,71.5588,71.5588,24400.0
2020-01-24 13:15:00,74.08,74.11,74.03,74.03,3550.0,71.5975,71.6265,71.5491,71.5491,3550.0
2020-01-24 13:20:00,73.99,74.05,73.96,74.05,25724.0,71.5105,71.5685,71.4815,71.5685,25724.0
2020-01-24 13:25:00,74.03,74.05,73.88,73.88,11298.0,71.5491,71.5685,71.4042,71.4042,11298.0
2020-01-24 13:30:00,73.83,73.87,73.8,73.8,12378.0,71.3558,71.3945,71.3269,71.3269,12378.0
2020-01-24 13:35:00,73.8,73.89,73.79,73.86,13922.0,71.3269,71.4138,71.3172,71.3848,13922.0
2020-01-24 13:40:00,73.83,73.83,73.73,73.75,4776.0,71.3558,71.3558,71.2592,71.2785,4776.0
2020-01-24 13:45:00,73.81,73.83,73.65,73.65,15166.0,71.3365,71.3558,71.1819,71.1819,15166.0
2020-01-24 13:50:00,73.65,73.66,73.58,73.66,8004.0,71.1819,71.1915,71.1142,71.1915,8004.0
2020-01-24 13:55:00,73.69,73.76,73.61,73.76,2328.0,71.2205,71.2882,71.1432,71.2882,2328.0
2020-01-24 14:00:00,73.77,73.79,73.59,73.59,5274.0,71.2979,71.3172,71.1239,71.1239,5274.0
2020-01-24 14:05:00,73.6,73.7,73.6,73.67,3800.0,71.1336,71.2302,71.1336,71.2012,3800.0
2020-01-24 14:10:00,73.66,73.66,73.5,73.5,19180.0,71.1915,71.1915,71.0369,71.0369,19180.0
2020-01-24 14:15:00,73.47,73.51,73.42,73.43,25044.0,71.0079,71.0466,70.9596,70.9693,25044.0
2020-01-24 14:20:00,73.44,73.44,73.29,73.32,29196.0,70.9789,70.9789,70.8339,70.8629,29196.0
2020-01-24 14:25:00,73.36,73.52,73.36,73.39,15752.0,70.9016,71.0562,70.9016,70.9306,15752.0
2020-01-24 14:30:00,73.42,73.56,73.42,73.54,6346.0,70.9596,71.0949,70.9596,71.0756,6346.0
2020-01-24 14:35:00,73.54,73.55,73.39,73.48,18534.0,71.0756,71.0852,70.9306,71.0176,18534.0
2020-01-24 14:40:00,73.5,73.52,73.34,73.36,8800.0,71.0369,71.0562,70.8823,70.9016,8800.0
2020-01-24 14:45:00,73.36,73.5,73.3,73.5,29230.0,70.9016,71.0369,70.8436,71.0369,29230.0
2020-01-24 14:50:00,73.49,73.5,73.44,73.47,11150.0,71.0272,71.0369,70.9789,71.0079,11150.0
2020-01-24 14:55:00,73.49,73.72,73.49,73.72,32690.0,71.0272,71.2495,71.0272,71.2495,32690.0
2020-01-24 15:00:00,73.71,73.82,73.64,73.82,45066.0,71.2399,71.3462,71.1722,71.3462,45066.0
2020-01-24 15:05:00,73.81,73.83,73.74,73.8,20590.0,71.3365,71.3558,71.2689,71.3269,20590.0
2020-01-24 15:10:00,73.82,73.88,73.78,73.86,32934.0,71.3462,71.4042,71.3075,71.3848,32934.0
2020-01-24 15:15:00,73.86,73.92,73.85,73.88,18100.0,71.3848,71.4428,71.3752,71.4042,18100.0
2020-01-24 15:20:00,73.86,73.86,73.77,73.77,7626.0,71.3848,71.3848,71.2979,71.2979,7626.0
2020-01-24 15:25:00,73.77,73.86,73.72,73.86,47822.0,71.2979,71.3848,71.2495,71.3848,47822.0
2020-01-24 15:30:00,73.86,73.88,73.67,73.7,39820.0,71.3848,71.4042,71.2012,71.2302,39820.0
2020-01-24 15:35:00,73.67,73.76,73.57,73.57,29050.0,71.2012,71.2882,71.1046,71.1046,29050.0
2020-01-24 15:40:00,73.58,73.58,73.48,73.57,16024.0,71.1142,71.1142,71.0176,71.1046,16024.0
2020-01-24 15:45:00,73.57,73.7,73.56,73.7,42838.0,71.1046,71.2302,71.0949,71.2302,42838.0
2020-01-24 15:50:00,73.68,73.85,73.61,73.83,83322.0,71.2109,71.3752,71.1432,71.3558,83322.0
2020-01-24 15:55:00,73.85,73.86,73.78,73.8,112158.0,71.3752,71.3848,71.3075,71.3269,112158.0
2020-01-27 09:30:00,71.47,71.62,70.69,71.51,183564.0,69.0749,69.2199,68.3211,69.1136,183564.0
2020-01-27 09:35:00,71.49,71.59,71.36,71.5,93504.0,69.0943,69.1909,68.9686,69.1039,93504.0
2020-01-27 09:40:00,71.51,71.64,71.4,71.63,36780.0,69.1136,69.2392,69.0073,69.2296,36780.0
2020-01-27 09:45:00,71.59,71.67,71.51,71.51,34356.0,69.1909,69.2682,69.1136,69.1136,34356.0
2020-01-27 09:50:00,71.54,71.75,71.49,71.67,107338.0,69.1426,69.3456,69.0943,69.2682,107338.0
2020-01-27 09:55:00,71.69,71.69,71.46,71.56,13318.0,69.2876,69.2876,69.0653,69.1619,13318.0
2020-01-27 10:00:00,71.49,71.49,71.26,71.3,25898.0,69.0943,69.0943,68.872,68.9106,25898.0
2020-01-27 10:05:00,71.28,71.41,71.22,71.41,22626.0,68.8913,69.0169,68.8333,69.0169,22626.0
2020-01-27 10:10:00,71.41,71.42,71.1,71.29,59950.0,69.0169,69.0266,68.7173,68.901,59950.0
2020-01-27 10:15:00,71.29,71.32,71.15,71.22,14812.0,68.901,68.93,68.7657,68.8333,14812.0
2020-01-27 10:20:00,71.25,71.42,71.24,71.38,20188.0,68.8623,69.0266,68.8526,68.988,20188.0
2020-01-27 10:25:00,71.41,71.58,71.37,71.49,10612.0,69.0169,69.1812,68.9783,69.0943,10612.0
2020-01-27 10:30:00,71.51,71.53,71.36,71.39,13216.0,69.1136,69.1329,68.9686,68.9976,13216.0
2020-01-27 10:35:00,71.41,71.46,71.35,71.38,13350.0,69.0169,69.0653,68.959,68.988,13350.0
2020-01-27 10:40:00,71.36,71.37,71.24,71.26,26614.0,68.9686,68.9783,68.8526,68.872,26614.0
2020-01-27 10:45:00,71.24,71.26,71.17,71.2,58168.0,68.8526,68.872,68.785,68.814,58168.0
2020-01-27 10:50:00,71.2,71.2,70.97,70.97,57984.0,68.814,68.814,68.5917,68.5917,57984.0
2020-01-27 10:55:00,70.98,71.05,70.98,71.04,44656.0,68.6014,68.669,68.6014,68.6593,44656.0
2020-01-27 11:00:00,71.04,71.08,70.99,71.07,40578.0,68.6593,68.698,68.611,68.6883,40578.0
2020-01-27 11:05:00,71.08,71.1,71.0,71.07,11328.0,68.698,68.7173,68.6207,68.6883,11328.0
2020-01-27 11:10:00,71.05,71.07,70.95,70.96,11458.0,68.669,68.6883,68.5724,68.582,11458.0
2020-01-27 11:15:00,70.93,70.94,70.78,70.78,78912.0,68.553,68.5627,68.4081,68.4081,78912.0
2020-01-27 11:20:00,70.76,70.92,70.73,70.89,11066.0,68.3887,68.5434,68.3597,68.5144,11066.0
2020-01-27 11:25:00,70.89,70.99,70.85,70.99,13724.0,68.5144,68.611,68.4757,68.611,13724.0
2020-01-27 11:30:00,70.99,71.05,70.96,71.03,4808.0,68.611,68.669,68.582,68.6497,4808.0
2020-01-27 11:35:00,71.05,71.16,71.02,71.12,10200.0,68.669,68.7753,68.64,68.7367,10200.0
2020-01-27 11:40:00,71.11,71.16,71.07,71.16,4800.0,68.727,68.7753,68.6883,68.7753,4800.0
2020-01-27 11:45:00,71.14,71.15,71.1,71.11,5200.0,68.756,68.7657,68.7173,68.727,5200.0
2020-01-27 11:50:00,71.13,71.19,71.11,71.16,11128.0,68.7463,68.8043,68.727,68.7753,11128.0
2020-01-27 11:55:00,71.14,71.17,71.11,71.12,5618.0,68.756,68.785,68.727,68.7367,5618.0
2020-01-27 12:00:00,71.1,71.13,71.0,71.02,7234.0,68.7173,68.7463,68.6207,68.64,7234.0
2020-01-27 12:05:00,71.06,71.2,71.06,71.2,3400.0,68.6787,68.814,68.6787,68.814,3400.0
2020-01-27 12:10:00,71.22,71.25,71.21,71.22,6200.0,68.8333,68.8623,68.8236,68.8333,6200.0
2020-01-27 12:15:00,71.23,71.32,71.23,71.25,5400.0,68.843,68.93,68.843,68.8623,5400.0
2020-01-27 12:20:00,71.26,71.38,71.26,71.33,19820.0,68.872,68.988,68.872,68.9396,19820.0
2020-01-27 12:25:00,71.32,71.38,71.31,71.35,5076.0,68.93,68.988,68.9203,68.959,5076.0
2020-01-27 12:30:00,71.37,71.41,71.37,71.38,20060.0,68.9783,69.0169,68.9783,68.988,20060.0
2020-01-27 12:35:00,71.39,71.39,71.32,71.36,9298.0,68.9976,68.9976,68.93,68.9686,9298.0
2020-01-27 12:40:00,71.36,71.4,71.35,71.4,6328.0,68.9686,69.0073,68.959,69.0073,6328.0
2020-01-27 12:45:00,71.42,71.44,71.36,71.42,6800.0,69.0266,69.0459,68.9686,69.0266,6800.0
2020-01-27 12:50:00,71.41,71.42,71.34,71.36,20294.0,69.0169,69.0266,68.9493,68.9686,20294.0
2020-01-27 12:55:00,71.36,71.36,71.29,71.3,11474.0,68.9686,68.9686,68.901,68.9106,11474.0
2020-01-27 13:00:00,71.3,71.37,71.29,71.33,17250.0,68.9106,68.9783,68.901,68.9396,17250.0
2020-01-27 13:05:00,71.33,71.35,71.23,71.24,13338.0,68.9396,68.959,68.843,68.8526,13338.0
2020-01-27 13:10:00,71.24,71.26,71.21,71.25,11360.0,68.8526,68.872,68.8236,68.8623,11360.0
2020-01-27 13:15:00,71.25,71.35,71.25,71.33,16746.0,68.8623,68.959,68.8623,68.9396,16746.0
2020-01-27 13:20:00,71.34,71.4,71.33,71.34,15432.0,68.9493,69.0073,68.9396,68.9493,15432.0
2020-01-27 13:25:00,71.36,71.39,71.33,71.39,6610.0,68.9686,68.9976,68.9396,68.9976,6610.0
2020-01-27 13:30:00,71.37,71.46,71.37,71.42,7064.0,68.9783,69.0653,68.9783,69.0266,7064.0
2020-01-27 13:35:00,71.45,71.46,71.41,71.44,11692.0,69.0556,69.0653,69.0169,69.0459,11692.0
2020-01-27 13:40:00,71.45,71.45,71.39,71.39,16670.0,69.0556,69.0556,68.9976,68.9976,16670.0
2020-01-27 13:45:00,71.38,71.39,71.36,71.39,34746.0,68.988,68.9976,68.9686,68.9976,34746.0
2020-01-27 13:50:00,71.39,71.39,71.29,71.32,30602.0,68.9976,68.9976,68.901,68.93,30602.0
2020-01-27 13:55:00,71.35,71.36,71.33,71.36,6400.0,68.959,68.9686,68.9396,68.9686,6400.0
2020-01-27 14:00:00,71.37,71.37,71.24,71.24,22054.0,68.9783,68.9783,68.8526,68.8526,22054.0
2020-01-27 14:05:00,71.24,71.29,71.24,71.28,14132.0,68.8526,68.901,68.8526,68.8913,14132.0
2020-01-27 14:10:00,71.31,71.38,71.31,71.36,29124.0,68.9203,68.988,68.9203,68.9686,29124.0
2020-01-27 14:15:00,71.36,71.41,71.36,71.39,23450.0,68.9686,69.0169,68.9686,68.9976,23450.0
2020-01-27 14:20:00,71.39,71.39,71.28,71.33,17340.0,68.9976,68.9976,68.8913,68.9396,17340.0
2020-01-27 14:25:00,71.33,71.41,71.33,71.41,19000.0,68.9396,69.0169,68.9396,69.0169,19000.0
2020-01-27 14:30:00,71.41,71.45,71.37,71.41,10796.0,69.0169,69.0556,68.9783,69.0169,10796.0
2020-01-27 14:35:00,71.42,71.44,71.33,71.36,18500.0,69.0266,69.0459,68.9396,68.9686,18500.0
2020-01-27 14:40:00,71.37,71.39,71.25,71.26,13194.0,68.9783,68.9976,68.8623,68.872,13194.0
2020-01-27 14:45:00,71.26,71.26,71.13,71.13,7958.0,68.872,68.872,68.7463,68.7463,7958.0
2020-01-27 14:50:00,71.09,71.16,70.98,71.01,63206.0,68.7077,68.7753,68.6014,68.6304,63206.0
2020-01-27 14:55:00,71.01,71.11,71.0,71.08,30680.0,68.6304,68.727,68.6207,68.698,30680.0
2020-01-27 15:00:00,71.08,71.11,71.04,71.08,23362.0,68.698,68.727,68.6593,68.698,23362.0
2020-01-27 15:05:00,71.08,71.11,71.03,71.03,74550.0,68.698,68.727,68.6497,68.6497,74550.0
2020-01-27 15:10:00,71.03,71.03,70.91,70.95,127038.0,68.6497,68.6497,68.5337,68.5724,127038.0
2020-01-27 15:15:00,70.98,71.09,70.97,71.07,36250.0,68.6014,68.7077,68.5917,68.6883,36250.0
2020-01-27 15:20:00,71.07,71.11,71.03,71.05,62144.0,68.6883,68.727,68.6497,68.669,62144.0
2020-01-27 15:25:00,71.05,71.08,71.02,71.04,23750.0,68.669,68.698,68.64,68.6593,23750.0
2020-01-27 15:30:00,71.01,71.01,70.88,70.88,37014.0,68.6304,68.6304,68.5047,68.5047,37014.0
2020-01-27 15:35:00,70.88,70.91,70.85,70.9,48528.0,68.5047,68.5337,68.4757,68.524,48528.0
2020-01-27 15:40:00,70.9,70.96,70.88,70.95,36826.0,68.524,68.582,68.5047,68.5724,36826.0
2020-01-27 15:45:00,70.94,71.01,70.84,70.85,42300.0,68.5627,68.6304,68.466,68.4757,42300.0
2020-01-27 15:50:00,70.85,70.94,70.82,70.88,76086.0,68.4757,68.5627,68.4467,68.5047,76086.0
2020-01-27 15:55:00,70.88,70.9,70.83,70.86,100190.0,68.5047,68.524,68.4564,68.4854,100190.0
2020-01-28 09:30:00,71.63,71.86,71.63,71.7,67534.0,69.2296,69.4519,69.2296,69.2972,67534.0
2020-01-28 09:35:00,71.6,71.63,71.43,71.44,13664.0,69.2006,69.2296,69.0363,69.0459,13664.0
2020-01-28 09:40:00,71.39,71.41,71.3,71.33,118214.0,68.9976,69.0169,68.9106,68.9396,118214.0
2020-01-28 09:45:00,71.39,71.42,71.23,71.42,10826.0,68.9976,69.0266,68.843,69.0266,10826.0
2020-01-28 09:50:00,71.41,71.57,71.39,71.55,16092.0,69.0169,69.1716,68.9976,69.1523,16092.0
2020-01-28 09:55:00,71.55,71.64,71.55,71.64,4700.0,69.1523,69.2392,69.1523,69.2392,4700.0
2020-01-28 10:00:00,71.65,71.77,71.6,71.64,7114.0,69.2489,69.3649,69.2006,69.2392,7114.0
2020-01-28 10:05:00,71.64,71.84,71.64,71.84,27572.0,69.2392,69.4325,69.2392,69.4325,27572.0
2020-01-28 10:10:00,71.84,71.91,71.82,71.91,13434.0,69.4325,69.5002,69.4132,69.5002,13434.0
2020-01-28 10:15:00,71.91,71.96,71.89,71.96,20190.0,69.5002,69.5485,69.4809,69.5485,20190.0
2020-01-28 10:20:00,71.95,72.04,71.88,72.04,24172.0,69.5389,69.6258,69.4712,69.6258,24172.0
2020-01-28 10:25:00,72.05,72.12,72.05,72.05,9838.0,69.6355,69.7032,69.6355,69.6355,9838.0
2020-01-28 10:30:00,72.0,72.08,72.0,72.08,24320.0,69.5872,69.6645,69.5872,69.6645,24320.0
2020-01-28 10:35:00,72.05,72.12,72.05,72.11,27540.0,69.6355,69.7032,69.6355,69.6935,27540.0
2020-01-28 10:40:00,72.11,72.2,72.11,72.17,23542.0,69.6935,69.7805,69.6935,69.7515,23542.0
2020-01-28 10:45:00,72.18,72.24,72.17,72.19,79430.0,69.7611,69.8191,69.7515,69.7708,79430.0
2020-01-28 10:50:00,72.19,72.29,72.17,72.24,66084.0,69.7708,69.8675,69.7515,69.8191,66084.0
2020-01-28 10:55:00,72.26,72.27,72.17,72.26,10344.0,69.8385,69.8481,69.7515,69.8385,10344.0
2020-01-28 11:00:00,72.26,72.26,72.1,72.1,2804.0,69.8385,69.8385,69.6838,69.6838,2804.0
2020-01-28 11:05:00,72.14,72.14,72.06,72.07,3400.0,69.7225,69.7225,69.6452,69.6548,3400.0
2020-01-28 11:10:00,72.05,72.12,72.05,72.12,4418.0,69.6355,69.7032,69.6355,69.7032,4418.0
2020-01-28 11:15:00,72.19,72.21,72.13,72.21,18236.0,69.7708,69.7901,69.7128,69.7901,18236.0
2020-01-28 11:20:00,72.18,72.24,72.17,72.2,4600.0,69.7611,69.8191,69.7515,69.7805,4600.0
2020-01-28 11:25:00,72.25,72.3,72.23,72.3,8778.0,69.8288,69.8771,69.8095,69.8771,8778.0
2020-01-28 11:30:00,72.27,72.33,72.26,72.32,9772.0,69.8481,69.9061,69.8385,69.8965,9772.0
2020-01-28 11:35:00,72.33,72.33,72.29,72.3,1000.0,69.9061,69.9061,69.8675,69.8771,1000.0
2020-01-28 11:40:00,72.34,72.34,72.32,72.33,1966.0,69.9158,69.9158,69.8965,69.9061,1966.0
2020-01-28 11:45:00,72.32,72.32,72.26,72.3,6400.0,69.8965,69.8965,69.8385,69.8771,6400.0
2020-01-28 11:50:00,72.35,72.38,72.34,72.34,12150.0,69.9254,69.9544,69.9158,69.9158,12150.0
2020-01-28 11:55:00,72.35,72.4,72.35,72.4,7934.0,69.9254,69.9738,69.9254,69.9738,7934.0
2020-01-28 12:00:00,72.36,72.36,72.36,72.36,200.0,69.9351,69.9351,69.9351,69.9351,200.0
2020-01-28 12:05:00,72.36,72.39,72.36,72.39,2006.0,69.9351,69.9641,69.9351,69.9641,2006.0
2020-01-28 12:10:00,72.41,72.47,72.41,72.47,3244.0,69.9834,70.0414,69.9834,70.0414,3244.0
2020-01-28 12:15:00,72.44,72.52,72.44,72.52,5848.0,70.0124,70.0897,70.0124,70.0897,5848.0
2020-01-28 12:20:00,72.54,72.54,72.49,72.49,13740.0,70.1091,70.1091,70.0608,70.0608,13740.0
2020-01-28 12:25:00,72.52,72.52,72.48,72.48,2400.0,70.0897,70.0897,70.0511,70.0511,2400.0
2020-01-28 12:30:00,72.45,72.5,72.45,72.5,1200.0,70.0221,70.0704,70.0221,70.0704,1200.0
2020-01-28 12:35:00,72.5,72.5,72.44,72.45,2122.0,70.0704,70.0704,70.0124,70.0221,2122.0
2020-01-28 12:40:00,72.45,72.46,72.41,72.46,4300.0,70.0221,70.0318,69.9834,70.0318,4300.0
2020-01-28 12:45:00,72.48,72.49,72.46,72.46,4532.0,70.0511,70.0608,70.0318,70.0318,4532.0
2020-01-28 12:50:00,72.48,72.48,72.42,72.45,4452.0,70.0511,70.0511,69.9931,70.0221,4452.0
2020-01-28 12:55:00,72.42,72.43,72.41,72.41,5948.0,69.9931,70.0028,69.9834,69.9834,5948.0
2020-01-28 13:00:00,72.36,72.36,72.33,72.33,5200.0,69.9351,69.9351,69.9061,69.9061,5200.0
2020-01-28 13:05:00,72.32,72.33,72.3,72.3,4114.0,69.8965,69.9061,69.8771,69.8771,4114.0
2020-01-28 13:10:00,72.3,72.36,72.3,72.36,15650.0,69.8771,69.9351,69.8771,69.9351,15650.0
2020-01-28 13:15:00,72.36,72.37,72.33,72.33,1492.0,69.9351,69.9448,69.9061,69.9061,1492.0
2020-01-28 13:20:00,72.36,72.4,72.36,72.4,3076.0,69.9351,69.9738,69.9351,69.9738,3076.0
2020-01-28 13:25:00,72.4,72.4,72.36,72.36,4992.0,69.9738,69.9738,69.9351,69.9351,4992.0
2020-01-28 13:30:00,72.36,72.37,72.33,72.37,8634.0,69.9351,69.9448,69.9061,69.9448,8634.0
2020-01-28 13:35:00,72.3,72.32,72.3,72.3,4220.0,69.8771,69.8965,69.8771,69.8771,4220.0
2020-01-28 13:40:00,72.33,72.33,72.33,72.33,838.0,69.9061,69.9061,69.9061,69.9061,838.0
2020-01-28 13:45:00,72.36,72.38,72.35,72.38,3768.0,69.9351,69.9544,69.9254,69.9544,3768.0
2020-01-28 13:50:00,72.39,72.41,72.39,72.41,918.0,69.9641,69.9834,69.9641,69.9834,918.0
2020-01-28 13:55:00,72.44,72.45,72.42,72.45,14086.0,70.0124,70.0221,69.9931,70.0221,14086.0
2020-01-28 14:00:00,72.49,72.49,72.49,72.49,240.0,70.0608,70.0608,70.0608,70.0608,240.0
2020-01-28 14:05:00,72.5,72.52,72.49,72.5,4418.0,70.0704,70.0897,70.0608,70.0704,4418.0
2020-01-28 14:10:00,72.5,72.54,72.48,72.54,11576.0,70.0704,70.1091,70.0511,70.1091,11576.0
2020-01-28 14:15:00,72.52,72.56,72.51,72.55,7324.0,70.0897,70.1284,70.0801,70.1187,7324.0
2020-01-28 14:20:00,72.57,72.58,72.56,72.56,1600.0,70.1381,70.1477,70.1284,70.1284,1600.0
2020-01-28 14:25:00,72.57,72.58,72.56,72.56,2792.0,70.1381,70.1477,70.1284,70.1284,2792.0
2020-01-28 14:30:00,72.56,72.58,72.56,72.58,4786.0,70.1284,70.1477,70.1284,70.1477,4786.0
2020-01-28 14:35:00,72.6,72.67,72.6,72.66,11600.0,70.1671,70.2347,70.1671,70.2251,11600.0
2020-01-28 14:40:00,72.66,72.69,72.64,72.65,13954.0,70.2251,70.2541,70.2057,70.2154,13954.0
2020-01-28 14:45:00,72.67,72.68,72.64,72.64,6800.0,70.2347,70.2444,70.2057,70.2057,6800.0
2020-01-28 14:50:00,72.63,72.63,72.58,72.6,8634.0,70.1961,70.1961,70.1477,70.1671,8634.0
2020-01-28 14:55:00,72.62,72.67,72.62,72.66,15114.0,70.1864,70.2347,70.1864,70.2251,15114.0
2020-01-28 15:00:00,72.64,72.67,72.63,72.64,9400.0,70.2057,70.2347,70.1961,70.2057,9400.0
2020-01-28 15:05:00,72.63,72.66,72.61,72.63,8802.0,70.1961,70.2251,70.1767,70.1961,8802.0
2020-01-28 15:10:00,72.63,72.64,72.6,72.64,18886.0,70.1961,70.2057,70.1671,70.2057,18886.0
2020-01-28 15:15:00,72.66,72.67,72.6,72.67,9702.0,70.2251,70.2347,70.1671,70.2347,9702.0
2020-01-28 15:20:00,72.67,72.75,72.66,72.73,20164.0,70.2347,70.312,70.2251,70.2927,20164.0
2020-01-28 15:25:00,72.74,72.77,72.72,72.77,4792.0,70.3024,70.3314,70.283,70.3314,4792.0
2020-01-28 15:30:00,72.78,72.79,72.73,72.76,10224.0,70.341,70.3507,70.2927,70.3217,10224.0
2020-01-28 15:35:00,72.77,72.77,72.65,72.65,19472.0,70.3314,70.3314,70.2154,70.2154,19472.0
2020-01-28 15:40:00,72.65,72.69,72.64,72.69,30768.0,70.2154,70.2541,70.2057,70.2541,30768.0
2020-01-28 15:45:00,72.69,72.71,72.65,72.67,22000.0,70.2541,70.2734,70.2154,70.2347,22000.0
2020-01-28 15:50:00,72.67,72.69,72.56,72.57,42336.0,70.2347,70.2541,70.1284,70.1381,42336.0
2020-01-28 15:55:00,72.58,72.63,72.56,72.6,73982.0,70.1477,70.1961,70.1284,70.1671,73982.0
2020-01-29 09:30:00,72.33,72.49,72.17,72.33,14804.0,69.9061,70.0608,69.7515,69.9061,14804.0
2020-01-29 09:35:00,72.39,72.45,72.26,72.3,3500.0,69.9641,70.0221,69.8385,69.8771,3500.0
2020-01-29 09:40:00,72.33,72.45,72.25,72.45,16186.0,69.9061,70.0221,69.8288,70.0221,16186.0
2020-01-29 09:45:00,72.52,72.54,72.37,72.37,4498.0,70.0897,70.1091,69.9448,69.9448,4498.0
2020-01-29 09:50:00,72.32,72.34,72.23,72.23,3200.0,69.8965,69.9158,69.8095,69.8095,3200.0
2020-01-29 09:55:00,72.11,72.11,71.96,71.98,59628.0,69.6935,69.6935,69.5485,69.5678,59628.0
2020-01-29 10:00:00,71.95,71.95,71.5,71.65,51880.0,69.5389,69.5389,69.1039,69.2489,51880.0
2020-01-29 10:05:00,71.72,71.75,71.55,71.71,28302.0,69.3166,69.3456,69.1523,69.3069,28302.0
2020-01-29 10:10:00,71.74,71.82,71.67,71.75,37014.0,69.3359,69.4132,69.2682,69.3456,37014.0
2020-01-29 10:15:00,71.77,71.85,71.69,71.69,15770.0,69.3649,69.4422,69.2876,69.2876,15770.0
2020-01-29 10:20:00,71.75,71.88,71.75,71.88,3650.0,69.3456,69.4712,69.3456,69.4712,3650.0
2020-01-29 10:25:00,71.92,71.97,71.92,71.92,3400.0,69.5099,69.5582,69.5099,69.5099,3400.0
2020-01-29 10:30:00,71.94,71.94,71.89,71.91,16250.0,69.5292,69.5292,69.4809,69.5002,16250.0
2020-01-29 10:35:00,71.86,71.92,71.85,71.92,9130.0,69.4519,69.5099,69.4422,69.5099,9130.0
2020-01-29 10:40:00,71.92,71.92,71.86,71.88,59738.0,69.5099,69.5099,69.4519,69.4712,59738.0
2020-01-29 10:45:00,71.91,71.95,71.86,71.88,10400.0,69.5002,69.5389,69.4519,69.4712,10400.0
2020-01-29 10:50:00,71.83,71.85,71.78,71.78,8000.0,69.4229,69.4422,69.3745,69.3745,8000.0
2020-01-29 10:55:00,71.79,71.8,71.75,71.75,8576.0,69.3842,69.3939,69.3456,69.3456,8576.0
2020-01-29 11:00:00,71.76,71.79,71.72,71.72,8198.0,69.3552,69.3842,69.3166,69.3166,8198.0
2020-01-29 11:05:00,71.71,71.72,71.64,71.64,13952.0,69.3069,69.3166,69.2392,69.2392,13952.0
2020-01-29 11:10:00,71.63,71.69,71.56,71.67,19476.0,69.2296,69.2876,69.1619,69.2682,19476.0
2020-01-29 11:15:00,71.7,71.71,71.65,71.65,4300.0,69.2972,69.3069,69.2489,69.2489,4300.0
2020-01-29 11:20:00,71.58,71.68,71.58,71.68,7730.0,69.1812,69.2779,69.1812,69.2779,7730.0
2020-01-29 11:25:00,71.67,71.67,71.64,71.65,3526.0,69.2682,69.2682,69.2392,69.2489,3526.0
2020-01-29 11:30:00,71.64,71.64,71.45,71.45,14260.0,69.2392,69.2392,69.0556,69.0556,14260.0
2020-01-29 11:35:00,71.45,71.51,71.42,71.42,20832.0,69.0556,69.1136,69.0266,69.0266,20832.0
2020-01-29 11:40:00,71.46,71.47,71.41,71.44,2636.0,69.0653,69.0749,69.0169,69.0459,2636.0
2020-01-29 11:45:00,71.47,71.56,71.47,71.54,1600.0,69.0749,69.1619,69.0749,69.1426,1600.0
2020-01-29 11:50:00,71.53,71.61,71.51,71.61,11200.0,69.1329,69.2102,69.1136,69.2102,11200.0
2020-01-29 11:55:00,71.64,71.67,71.64,71.66,14216.0,69.2392,69.2682,69.2392,69.2586,14216.0
2020-01-29 12:00:00,71.64,71.64,71.63,71.64,1600.0,69.2392,69.2392,69.2296,69.2392,1600.0
2020-01-29 12:05:00,71.66,71.67,71.66,71.67,800.0,69.2586,69.2682,69.2586,69.2682,800.0
2020-01-29 12:10:00,71.69,71.71,71.69,71.71,2800.0,69.2876,69.3069,69.2876,69.3069,2800.0
2020-01-29 12:15:00,71.73,71.78,71.72,71.78,4844.0,69.3262,69.3745,69.3166,69.3745,4844.0
2020-01-29 12:20:00,71.77,71.79,71.77,71.79,1800.0,69.3649,69.3842,69.3649,69.3842,1800.0
2020-01-29 12:25:00,71.8,71.8,71.77,71.79,3600.0,69.3939,69.3939,69.3649,69.3842,3600.0
2020-01-29 12:30:00,71.83,71.83,71.74,71.74,11500.0,69.4229,69.4229,69.3359,69.3359,11500.0
2020-01-29 12:35:00,71.75,71.82,71.73,71.82,1000.0,69.3456,69.4132,69.3262,69.4132,1000.0
2020-01-29 12:40:00,71.83,71.83,71.81,71.81,9000.0,69.4229,69.4229,69.4035,69.4035,9000.0
2020-01-29 12:45:00,71.83,71.87,71.83,71.85,7900.0,69.4229,69.4615,69.4229,69.4422,7900.0
2020-01-29 12:50:00,71.86,71.92,71.86,71.88,2200.0,69.4519,69.5099,69.4519,69.4712,2200.0
2020-01-29 12:55:00,71.86,71.86,71.8,71.83,10820.0,69.4519,69.4519,69.3939,69.4229,10820.0
2020-01-29 13:00:00,71.83,71.83,71.75,71.79,4106.0,69.4229,69.4229,69.3456,69.3842,4106.0
2020-01-29 13:05:00,71.79,71.79,71.73,71.73,8650.0,69.3842,69.3842,69.3262,69.3262,8650.0
2020-01-29 13:10:00,71.74,71.8,71.74,71.8,6200.0,69.3359,69.3939,69.3359,69.3939,6200.0
2020-01-29 13:15:00,71.83,71.89,71.83,71.89,3802.0,69.4229,69.4809,69.4229,69.4809,3802.0
2020-01-29 13:20:00,71.91,71.95,71.91,71.91,7600.0,69.5002,69.5389,69.5002,69.5002,7600.0
2020-01-29 13:25:00,71.92,71.93,71.91,71.93,4610.0,69.5099,69.5195,69.5002,69.5195,4610.0
2020-01-29 13:30:00,71.95,71.95,71.91,71.94,13910.0,69.5389,69.5389,69.5002,69.5292,13910.0
2020-01-29 13:35:00,71.92,71.94,71.9,71.94,4626.0,69.5099,69.5292,69.4905,69.5292,4626.0
2020-01-29 13:40:00,71.91,71.91,71.84,71.84,2400.0,69.5002,69.5002,69.4325,69.4325,2400.0
2020-01-29 13:45:00,71.83,71.83,71.78,71.81,14600.0,69.4229,69.4229,69.3745,69.4035,14600.0
2020-01-29 13:50:00,71.8,71.8,71.77,71.77,2000.0,69.3939,69.3939,69.3649,69.3649,2000.0
2020-01-29 13:55:00,71.79,71.84,71.78,71.82,11134.0,69.3842,69.4325,69.3745,69.4132,11134.0
2020-01-29 14:00:00,71.82,71.94,71.78,71.94,12968.0,69.4132,69.5292,69.3745,69.5292,12968.0
2020-01-29 14:05:00,71.97,71.98,71.91,71.91,15760.0,69.5582,69.5678,69.5002,69.5002,15760.0
2020-01-29 14:10:00,71.91,71.93,71.89,71.91,5926.0,69.5002,69.5195,69.4809,69.5002,5926.0
2020-01-29 14:15:00,71.91,71.92,71.88,71.92,4598.0,69.5002,69.5099,69.4712,69.5099,4598.0
2020-01-29 14:20:00,71.97,71.98,71.91,71.91,12330.0,69.5582,69.5678,69.5002,69.5002,12330.0
2020-01-29 14:25:00,71.89,71.92,71.86,71.92,3428.0,69.4809,69.5099,69.4519,69.5099,3428.0
2020-01-29 14:30:00,71.92,71.99,71.92,71.98,5100.0,69.5099,69.5775,69.5099,69.5678,5100.0
2020-01-29 14:35:00,71.91,71.95,71.91,71.94,3456.0,69.5002,69.5389,69.5002,69.5292,3456.0
2020-01-29 14:40:00,71.94,71.94,71.86,71.92,8664.0,69.5292,69.5292,69.4519,69.5099,8664.0
2020-01-29 14:45:00,71.89,71.89,71.87,71.89,800.0,69.4809,69.4809,69.4615,69.4809,800.0
2020-01-29 14:50:00,71.89,71.92,71.86,71.86,2800.0,69.4809,69.5099,69.4519,69.4519,2800.0
2020-01-29 14:55:00,71.88,71.88,71.83,71.83,2618.0,69.4712,69.4712,69.4229,69.4229,2618.0
2020-01-29 15:00:00,71.83,71.87,71.76,71.77,1798.0,69.4229,69.4615,69.3552,69.3649,1798.0
2020-01-29 15:05:00,71.76,71.81,71.74,71.77,5600.0,69.3552,69.4035,69.3359,69.3649,5600.0
2020-01-29 15:10:00,71.78,71.78,71.67,71.67,3160.0,69.3745,69.3745,69.2682,69.2682,3160.0
2020-01-29 15:15:00,71.63,71.67,71.59,71.64,3750.0,69.2296,69.2682,69.1909,69.2392,3750.0
2020-01-29 15:20:00,71.63,71.64,71.53,71.63,3800.0,69.2296,69.2392,69.1329,69.2296,3800.0
2020-01-29 15:25:00,71.66,71.71,71.66,71.71,5826.0,69.2586,69.3069,69.2586,69.3069,5826.0
2020-01-29 15:30:00,71.7,71.76,71.68,71.75,4800.0,69.2972,69.3552,69.2779,69.3456,4800.0
2020-01-29 15:35:00,71.75,71.75,71.69,71.69,7626.0,69.3456,69.3456,69.2876,69.2876,7626.0
2020-01-29 15:40:00,71.64,71.67,71.58,71.64,7040.0,69.2392,69.2682,69.1812,69.2392,7040.0
2020-01-29 15:45:00,71.64,71.66,71.61,71.63,9378.0,69.2392,69.2586,69.2102,69.2296,9378.0
2020-01-29 15:50:00,71.64,71.66,71.58,71.58,19662.0,69.2392,69.2586,69.1812,69.1812,19662.0
2020-01-29 15:55:00,71.58,71.61,71.52,71.52,58586.0,69.1812,69.2102,69.1233,69.1233,58586.0
2020-01-30 09:30:00,70.75,71.2,70.73,71.17,46610.0,68.3791,68.814,68.3597,68.785,46610.0
2020-01-30 09:35:00,71.14,71.41,71.04,71.4,62076.0,68.756,69.0169,68.6593,69.0073,62076.0
2020-01-30 09:40:00,71.38,71.42,71.23,71.3,17762.0,68.988,69.0266,68.843,68.9106,17762.0
2020-01-30 09:45:00,71.38,71.47,71.31,71.31,26304.0,68.988,69.0749,68.9203,68.9203,26304.0
2020-01-30 09:50:00,71.3,71.34,71.09,71.15,15626.0,68.9106,68.9493,68.7077,68.7657,15626.0
2020-01-30 09:55:00,71.14,71.14,70.89,70.89,10786.0,68.756,68.756,68.5144,68.5144,10786.0
2020-01-30 10:00:00,70.86,70.93,70.82,70.87,14166.0,68.4854,68.553,68.4467,68.495,14166.0
2020-01-30 10:05:00,70.86,71.1,70.85,71.1,13854.0,68.4854,68.7173,68.4757,68.7173,13854.0
2020-01-30 10:10:00,71.08,71.15,70.97,71.0,15618.0,68.698,68.7657,68.5917,68.6207,15618.0
2020-01-30 10:15:00,70.96,70.97,70.7,70.72,23112.0,68.582,68.5917,68.3307,68.3501,23112.0
2020-01-30 10:20:00,70.71,70.74,70.64,70.64,32608.0,68.3404,68.3694,68.2728,68.2728,32608.0
2020-01-30 10:25:00,70.64,70.67,70.6,70.65,11166.0,68.2728,68.3017,68.2341,68.2824,11166.0
2020-01-30 10:30:00,70.64,70.64,70.49,70.57,8640.0,68.2728,68.2728,68.1278,68.2051,8640.0
2020-01-30 10:35:00,70.5,70.5,70.38,70.39,14634.0,68.1374,68.1374,68.0215,68.0311,14634.0
2020-01-30 10:40:00,70.38,70.43,70.32,70.33,9702.0,68.0215,68.0698,67.9635,67.9731,9702.0
2020-01-30 10:45:00,70.32,70.33,70.2,70.3,14080.0,67.9635,67.9731,67.8475,67.9441,14080.0
2020-01-30 10:50:00,70.26,70.29,70.03,70.03,18400.0,67.9055,67.9345,67.6832,67.6832,18400.0
2020-01-30 10:55:00,70.04,70.13,69.99,70.03,20720.0,67.6929,67.7798,67.6445,67.6832,20720.0
2020-01-30 11:00:00,70.09,70.22,70.09,70.21,23136.0,67.7412,67.8668,67.7412,67.8572,23136.0
2020-01-30 11:05:00,70.21,70.28,70.17,70.23,37046.0,67.8572,67.9248,67.8185,67.8765,37046.0
2020-01-30 11:10:00,70.23,70.39,70.23,70.39,15624.0,67.8765,68.0311,67.8765,68.0311,15624.0
2020-01-30 11:15:00,70.41,70.45,70.36,70.44,14404.0,68.0505,68.0891,68.0021,68.0795,14404.0
2020-01-30 11:20:00,70.46,70.59,70.42,70.59,18160.0,68.0988,68.2244,68.0601,68.2244,18160.0
2020-01-30 11:25:00,70.56,70.67,70.54,70.66,21094.0,68.1954,68.3017,68.1761,68.2921,21094.0
2020-01-30 11:30:00,70.66,70.69,70.61,70.66,12122.0,68.2921,68.3211,68.2438,68.2921,12122.0
2020-01-30 11:35:00,70.61,70.73,70.61,70.69,6400.0,68.2438,68.3597,68.2438,68.3211,6400.0
2020-01-30 11:40:00,70.68,70.78,70.66,70.66,8462.0,68.3114,68.4081,68.2921,68.2921,8462.0
2020-01-30 11:45:00,70.67,70.75,70.67,70.75,10400.0,68.3017,68.3791,68.3017,68.3791,10400.0
2020-01-30 11:50:00,70.72,70.87,70.72,70.84,12066.0,68.3501,68.495,68.3501,68.466,12066.0
2020-01-30 11:55:00,70.85,70.85,70.72,70.72,8180.0,68.4757,68.4757,68.3501,68.3501,8180.0
2020-01-30 12:00:00,70.7,70.77,70.7,70.72,2600.0,68.3307,68.3984,68.3307,68.3501,2600.0
2020-01-30 12:05:00,70.63,70.64,70.61,70.61,7068.0,68.2631,68.2728,68.2438,68.2438,7068.0
2020-01-30 12:10:00,70.59,70.62,70.58,70.58,14532.0,68.2244,68.2534,68.2148,68.2148,14532.0
2020-01-30 12:15:00,70.56,70.63,70.55,70.6,12400.0,68.1954,68.2631,68.1858,68.2341,12400.0
2020-01-30 12:20:00,70.59,70.61,70.57,70.57,3200.0,68.2244,68.2438,68.2051,68.2051,3200.0
2020-01-30 12:25:00,70.55,70.55,70.39,70.39,3800.0,68.1858,68.1858,68.0311,68.0311,3800.0
2020-01-30 12:30:00,70.39,70.43,70.39,70.4,7008.0,68.0311,68.0698,68.0311,68.0408,7008.0
2020-01-30 12:35:00,70.38,70.4,70.17,70.22,35146.0,68.0215,68.0408,67.8185,67.8668,35146.0
2020-01-30 12:40:00,70.22,70.3,70.19,70.23,22042.0,67.8668,67.9441,67.8378,67.8765,22042.0
2020-01-30 12:45:00,70.24,70.24,70.16,70.17,4800.0,67.8862,67.8862,67.8088,67.8185,4800.0
2020-01-30 12:50:00,70.15,70.33,70.15,70.25,8400.0,67.7992,67.9731,67.7992,67.8958,8400.0
2020-01-30 12:55:00,70.24,70.28,70.22,70.26,9010.0,67.8862,67.9248,67.8668,67.9055,9010.0
2020-01-30 13:00:00,70.27,70.38,70.24,70.38,9200.0,67.9151,68.0215,67.8862,68.0215,9200.0
2020-01-30 13:05:00,70.35,70.36,70.27,70.27,3684.0,67.9925,68.0021,67.9151,67.9151,3684.0
2020-01-30 13:10:00,70.24,70.33,70.24,70.3,13360.0,67.8862,67.9731,67.8862,67.9441,13360.0
2020-01-30 13:15:00,70.3,70.32,70.24,70.24,4400.0,67.9441,67.9635,67.8862,67.8862,4400.0
2020-01-30 13:20:00,70.2,70.31,70.2,70.28,3000.0,67.8475,67.9538,67.8475,67.9248,3000.0
2020-01-30 13:25:00,70.29,70.36,70.26,70.35,32100.0,67.9345,68.0021,67.9055,67.9925,32100.0
2020-01-30 13:30:00,70.33,70.42,70.3,70.39,5842.0,67.9731,68.0601,67.9441,68.0311,5842.0
2020-01-30 13:35:00,70.4,70.4,70.31,70.32,12500.0,68.0408,68.0408,67.9538,67.9635,12500.0
2020-01-30 13:40:00,70.31,70.35,70.31,70.35,5198.0,67.9538,67.9925,67.9538,67.9925,5198.0
2020-01-30 13:45:00,70.36,70.41,70.36,70.38,4800.0,68.0021,68.0505,68.0021,68.0215,4800.0
2020-01-30 13:50:00,70.35,70.4,70.33,70.39,3800.0,67.9925,68.0408,67.9731,68.0311,3800.0
2020-01-30 13:55:00,70.38,70.4,70.3,70.33,4632.0,68.0215,68.0408,67.9441,67.9731,4632.0
2020-01-30 14:00:00,70.35,70.35,70.29,70.34,2800.0,67.9925,67.9925,67.9345,67.9828,2800.0
2020-01-30 14:05:00,70.33,70.46,70.31,70.46,4600.0,67.9731,68.0988,67.9538,68.0988,4600.0
2020-01-30 14:10:00,70.48,70.64,70.47,70.64,57312.0,68.1181,68.2728,68.1084,68.2728,57312.0
2020-01-30 14:15:00,70.63,70.71,70.61,70.69,84144.0,68.2631,68.3404,68.2438,68.3211,84144.0
2020-01-30 14:20:00,70.7,70.74,70.66,70.67,16190.0,68.3307,68.3694,68.2921,68.3017,16190.0
2020-01-30 14:25:00,70.7,70.72,70.63,70.63,5000.0,68.3307,68.3501,68.2631,68.2631,5000.0
2020-01-30 14:30:00,70.6,70.62,70.56,70.58,7800.0,68.2341,68.2534,68.1954,68.2148,7800.0
2020-01-30 14:35:00,70.58,70.58,70.5,70.56,16000.0,68.2148,68.2148,68.1374,68.1954,16000.0
2020-01-30 14:40:00,70.57,70.97,70.46,70.53,61666.0,68.2051,68.5917,68.0988,68.1664,61666.0
2020-01-30 14:45:00,70.58,70.73,70.49,70.64,69912.0,68.2148,68.3597,68.1278,68.2728,69912.0
2020-01-30 14:50:00,70.7,70.7,70.51,70.54,6810.0,68.3307,68.3307,68.1471,68.1761,6810.0
2020-01-30 14:55:00,70.58,70.84,70.58,70.72,19506.0,68.2148,68.466,68.2148,68.3501,19506.0
2020-01-30 15:00:00,70.76,70.89,70.74,70.89,20760.0,68.3887,68.5144,68.3694,68.5144,20760.0
2020-01-30 15:05:00,70.88,70.88,70.77,70.78,11232.0,68.5047,68.5047,68.3984,68.4081,11232.0
2020-01-30 15:10:00,70.71,70.75,70.7,70.73,7000.0,68.3404,68.3791,68.3307,68.3597,7000.0
2020-01-30 15:15:00,70.75,70.91,70.71,70.88,22652.0,68.3791,68.5337,68.3404,68.5047,22652.0
2020-01-30 15:20:00,70.89,71.05,70.89,71.03,14300.0,68.5144,68.669,68.5144,68.6497,14300.0
2020-01-30 15:25:00,71.04,71.06,70.95,70.98,29288.0,68.6593,68.6787,68.5724,68.6014,29288.0
2020-01-30 15:30:00,70.96,71.02,70.9,70.96,14400.0,68.582,68.64,68.524,68.582,14400.0
2020-01-30 15:35:00,70.97,70.99,70.91,70.99,25528.0,68.5917,68.611,68.5337,68.611,25528.0
2020-01-30 15:40:00,70.99,71.14,70.97,71.12,34544.0,68.611,68.756,68.5917,68.7367,34544.0
2020-01-30 15:45:00,71.13,71.16,71.09,71.14,9600.0,68.7463,68.7753,68.7077,68.756,9600.0
2020-01-30 15:50:00,71.16,71.29,71.14,71.29,45590.0,68.7753,68.901,68.756,68.901,45590.0
2020-01-30 15:55:00,71.28,71.39,71.28,71.36,34212.0,68.8913,68.9976,68.8913,68.9686,34212.0
2020-01-31 09:30:00,70.71,70.74,70.26,70.28,46510.0,68.3404,68.3694,67.9055,67.9248,46510.0
2020-01-31 09:35:00,70.32,70.32,70.1,70.29,16026.0,67.9635,67.9635,67.7508,67.9345,16026.0
2020-01-31 09:40:00,70.2,70.2,70.0,70.05,34644.0,67.8475,67.8475,67.6542,67.7025,34644.0
2020-01-31 09:45:00,69.97,70.06,69.96,70.05,17006.0,67.6252,67.7122,67.6155,67.7025,17006.0
2020-01-31 09:50:00,70.08,70.08,69.85,69.91,14616.0,67.7315,67.7315,67.5092,67.5672,14616.0
2020-01-31 09:55:00,69.91,70.1,69.91,70.09,11050.0,67.5672,67.7508,67.5672,67.7412,11050.0
2020-01-31 10:00:00,70.04,70.04,69.62,69.67,105368.0,67.6929,67.6929,67.2869,67.3353,105368.0
2020-01-31 10:05:00,69.72,69.77,69.6,69.6,98842.0,67.3836,67.4319,67.2676,67.2676,98842.0
2020-01-31 10:10:00,69.6,69.76,69.49,69.52,41152.0,67.2676,67.4222,67.1613,67.1903,41152.0
2020-01-31 10:15:00,69.49,69.54,69.42,69.52,37688.0,67.1613,67.2096,67.0936,67.1903,37688.0
2020-01-31 10:20:00,69.51,69.6,69.5,69.53,22900.0,67.1806,67.2676,67.171,67.1999,22900.0
2020-01-31 10:25:00,69.54,69.61,69.36,69.36,49398.0,67.2096,67.2773,67.0356,67.0356,49398.0
2020-01-31 10:30:00,69.33,69.61,69.33,69.6,23132.0,67.0067,67.2773,67.0067,67.2676,23132.0
2020-01-31 10:35:00,69.58,69.62,69.49,69.56,12262.0,67.2483,67.2869,67.1613,67.2289,12262.0
2020-01-31 10:40:00,69.52,69.61,69.36,69.36,29606.0,67.1903,67.2773,67.0356,67.0356,29606.0
2020-01-31 10:45:00,69.38,69.41,69.3,69.33,17276.0,67.055,67.084,66.9777,67.0067,17276.0
2020-01-31 10:50:00,69.32,69.36,69.23,69.33,25300.0,66.997,67.0356,66.91,67.0067,25300.0
2020-01-31 10:55:00,69.38,69.4,69.3,69.36,13176.0,67.055,67.0743,66.9777,67.0356,13176.0
2020-01-31 11:00:00,69.36,69.54,69.36,69.53,10282.0,67.0356,67.2096,67.0356,67.1999,10282.0
2020-01-31 11:05:00,69.49,69.49,69.36,69.36,35658.0,67.1613,67.1613,67.0356,67.0356,35658.0
2020-01-31 11:10:00,69.34,69.47,69.29,69.29,38558.0,67.0163,67.142,66.968,66.968,38558.0
2020-01-31 11:15:00,69.24,69.35,69.06,69.31,18482.0,66.9197,67.026,66.7457,66.9873,18482.0
2020-01-31 11:20:00,69.3,69.39,69.25,69.25,12942.0,66.9777,67.0646,66.9293,66.9293,12942.0
2020-01-31 11:25:00,69.23,69.32,69.18,69.2,5000.0,66.91,66.997,66.8617,66.881,5000.0
2020-01-31 11:30:00,69.18,69.28,69.13,69.26,12600.0,66.8617,66.9583,66.8134,66.939,12600.0
2020-01-31 11:35:00,69.26,69.3,69.07,69.2,34728.0,66.939,66.9777,66.7554,66.881,34728.0
2020-01-31 11:40:00,69.22,69.45,69.22,69.45,42396.0,66.9003,67.1226,66.9003,67.1226,42396.0
2020-01-31 11:45:00,69.42,69.6,69.41,69.54,37504.0,67.0936,67.2676,67.084,67.2096,37504.0
2020-01-31 11:50:00,69.54,69.61,69.48,69.61,133176.0,67.2096,67.2773,67.1516,67.2773,133176.0
2020-01-31 11:55:00,69.61,69.73,69.61,69.73,21798.0,67.2773,67.3932,67.2773,67.3932,21798.0
2020-01-31 12:00:00,69.7,69.7,69.61,69.64,39368.0,67.3643,67.3643,67.2773,67.3063,39368.0
2020-01-31 12:05:00,69.64,69.64,69.53,69.53,15462.0,67.3063,67.3063,67.1999,67.1999,15462.0
2020-01-31 12:10:00,69.61,69.61,69.45,69.46,25308.0,67.2773,67.2773,67.1226,67.1323,25308.0
2020-01-31 12:15:00,69.44,69.44,69.38,69.39,16318.0,67.113,67.113,67.055,67.0646,16318.0
2020-01-31 12:20:00,69.4,69.42,69.34,69.36,31084.0,67.0743,67.0936,67.0163,67.0356,31084.0
2020-01-31 12:25:00,69.35,69.5,69.31,69.48,29542.0,67.026,67.171,66.9873,67.1516,29542.0
2020-01-31 12:30:00,69.41,69.41,69.33,69.33,6598.0,67.084,67.084,67.0067,67.0067,6598.0
2020-01-31 12:35:00,69.27,69.29,69.17,69.22,8270.0,66.9487,66.968,66.852,66.9003,8270.0
2020-01-31 12:40:00,69.21,69.47,69.17,69.47,15346.0,66.8907,67.142,66.852,67.142,15346.0
2020-01-31 12:45:00,69.39,69.39,69.23,69.24,19190.0,67.0646,67.0646,66.91,66.9197,19190.0
2020-01-31 12:50:00,69.21,69.36,69.13,69.32,28426.0,66.8907,67.0356,66.8134,66.997,28426.0
2020-01-31 12:55:00,69.33,69.34,69.24,69.24,16036.0,67.0067,67.0163,66.9197,66.9197,16036.0
2020-01-31 13:00:00,69.36,69.39,69.36,69.36,1300.0,67.0356,67.0646,67.0356,67.0356,1300.0
2020-01-31 13:05:00,69.32,69.35,69.24,69.25,33892.0,66.997,67.026,66.9197,66.9293,33892.0
2020-01-31 13:10:00,69.25,69.25,69.21,69.22,6000.0,66.9293,66.9293,66.8907,66.9003,6000.0
2020-01-31 13:15:00,69.17,69.28,69.16,69.24,4850.0,66.852,66.9583,66.8423,66.9197,4850.0
2020-01-31 13:20:00,69.21,69.35,69.19,69.34,43138.0,66.8907,67.026,66.8713,67.0163,43138.0
2020-01-31 13:25:00,69.33,69.38,69.27,69.33,84288.0,67.0067,67.055,66.9487,67.0067,84288.0
2020-01-31 13:30:00,69.3,69.31,69.18,69.23,44022.0,66.9777,66.9873,66.8617,66.91,44022.0
2020-01-31 13:35:00,69.25,69.27,69.15,69.17,35664.0,66.9293,66.9487,66.8327,66.852,35664.0
2020-01-31 13:40:00,69.17,69.21,69.06,69.07,13550.0,66.852,66.8907,66.7457,66.7554,13550.0
2020-01-31 13:45:00,69.07,69.17,69.02,69.17,8956.0,66.7554,66.852,66.707,66.852,8956.0
2020-01-31 13:50:00,69.17,69.2,69.09,69.19,3700.0,66.852,66.881,66.7747,66.8713,3700.0
2020-01-31 13:55:00,69.21,69.31,69.21,69.28,15706.0,66.8907,66.9873,66.8907,66.9583,15706.0
2020-01-31 14:00:00,69.29,69.36,69.28,69.36,3852.0,66.968,67.0356,66.9583,67.0356,3852.0
2020-01-31 14:05:00,69.31,69.33,69.25,69.31,6800.0,66.9873,67.0067,66.9293,66.9873,6800.0
2020-01-31 14:10:00,69.33,69.34,69.25,69.27,3166.0,67.0067,67.0163,66.9293,66.9487,3166.0
2020-01-31 14:15:00,69.26,69.27,69.21,69.25,15164.0,66.939,66.9487,66.8907,66.9293,15164.0
2020-01-31 14:20:00,69.22,69.22,69.05,69.08,49472.0,66.9003,66.9003,66.736,66.765,49472.0
2020-01-31 14:25:00,69.08,69.11,69.05,69.07,4074.0,66.765,66.794,66.736,66.7554,4074.0
2020-01-31 14:30:00,69.07,69.28,69.07,69.26,9678.0,66.7554,66.9583,66.7554,66.939,9678.0
2020-01-31 14:35:00,69.25,69.26,69.17,69.19,10230.0,66.9293,66.939,66.852,66.8713,10230.0
2020-01-31 14:40:00,69.23,69.23,69.11,69.11,6774.0,66.91,66.91,66.794,66.794,6774.0
2020-01-31 14:45:00,69.11,69.13,69.07,69.08,3836.0,66.794,66.8134,66.7554,66.765,3836.0
2020-01-31 14:50:00,69.09,69.11,69.05,69.07,17648.0,66.7747,66.794,66.736,66.7554,17648.0
2020-01-31 14:55:00,69.07,69.14,69.03,69.03,39838.0,66.7554,66.823,66.7167,66.7167,39838.0
2020-01-31 15:00:00,69.04,69.11,69.0,69.02,18376.0,66.7264,66.794,66.6877,66.707,18376.0
2020-01-31 15:05:00,69.01,69.01,68.9,68.92,51008.0,66.6974,66.6974,66.5911,66.6104,51008.0
2020-01-31 15:10:00,68.94,68.94,68.86,68.87,29022.0,66.6297,66.6297,66.5524,66.5621,29022.0
2020-01-31 15:15:00,68.85,68.93,68.83,68.87,30294.0,66.5427,66.6201,66.5234,66.5621,30294.0
2020-01-31 15:20:00,68.89,68.92,68.81,68.92,17604.0,66.5814,66.6104,66.5041,66.6104,17604.0
2020-01-31 15:25:00,68.92,68.92,68.79,68.79,22134.0,66.6104,66.6104,66.4847,66.4847,22134.0
2020-01-31 15:30:00,68.77,68.77,68.67,68.68,36264.0,66.4654,66.4654,66.3688,66.3784,36264.0
2020-01-31 15:35:00,68.67,68.69,68.52,68.53,44848.0,66.3688,66.3881,66.2238,66.2335,44848.0
2020-01-31 15:40:00,68.55,68.82,68.49,68.79,84626.0,66.2528,66.5137,66.1948,66.4847,84626.0
2020-01-31 15:45:00,68.81,68.86,68.67,68.73,58316.0,66.5041,66.5524,66.3688,66.4268,58316.0
2020-01-31 15:50:00,68.7,68.93,68.69,68.87,80972.0,66.3978,66.6201,66.3881,66.5621,80972.0
2020-01-31 15:55:00,68.88,68.93,68.78,68.81,129124.0,66.5717,66.6201,66.4751,66.5041,129124.0
2020-02-03 09:30:00,69.01,69.46,69.0,69.35,160808.0,66.6974,67.1323,66.6877,67.026,160808.0
2020-02-03 09:35:00,69.41,69.54,69.35,69.46,73814.0,67.084,67.2096,67.026,67.1323,73814.0
2020-02-03 09:40:00,69.43,69.47,69.28,69.32,30758.0,67.1033,67.142,66.9583,66.997,30758.0
2020-02-03 09:45:00,69.31,69.4,69.24,69.24,27948.0,66.9873,67.0743,66.9197,66.9197,27948.0
2020-02-03 09:50:00,69.27,69.4,69.25,69.39,24288.0,66.9487,67.0743,66.9293,67.0646,24288.0
2020-02-03 09:55:00,69.43,69.46,69.38,69.39,28934.0,67.1033,67.1323,67.055,67.0646,28934.0
2020-02-03 10:00:00,69.43,69.65,69.43,69.55,88176.0,67.1033,67.3159,67.1033,67.2193,88176.0
2020-02-03 10:05:00,69.54,69.54,69.32,69.44,42584.0,67.2096,67.2096,66.997,67.113,42584.0
2020-02-03 10:10:00,69.46,69.53,69.44,69.44,4156.0,67.1323,67.1999,67.113,67.113,4156.0
2020-02-03 10:15:00,69.48,69.54,69.42,69.51,13650.0,67.1516,67.2096,67.0936,67.1806,13650.0
2020-02-03 10:20:00,69.5,69.5,69.45,69.47,6212.0,67.171,67.171,67.1226,67.142,6212.0
2020-02-03 10:25:00,69.51,69.64,69.51,69.63,25410.0,67.1806,67.3063,67.1806,67.2966,25410.0
2020-02-03 10:30:00,69.63,69.66,69.61,69.64,14100.0,67.2966,67.3256,67.2773,67.3063,14100.0
2020-02-03 10:35:00,69.64,69.79,69.64,69.74,15282.0,67.3063,67.4512,67.3063,67.4029,15282.0
2020-02-03 10:40:00,69.74,69.75,69.7,69.7,29758.0,67.4029,67.4126,67.3643,67.3643,29758.0
2020-02-03 10:45:00,69.7,69.7,69.61,69.64,22908.0,67.3643,67.3643,67.2773,67.3063,22908.0
2020-02-03 10:50:00,69.58,69.61,69.54,69.56,12900.0,67.2483,67.2773,67.2096,67.2289,12900.0
2020-02-03 10:55:00,69.58,69.63,69.55,69.62,7516.0,67.2483,67.2966,67.2193,67.2869,7516.0
2020-02-03 11:00:00,69.63,69.67,69.61,69.67,11332.0,67.2966,67.3353,67.2773,67.3353,11332.0
2020-02-03 11:05:00,69.67,69.79,69.61,69.75,20058.0,67.3353,67.4512,67.2773,67.4126,20058.0
2020-02-03 11:10:00,69.76,69.76,69.59,69.62,7030.0,67.4222,67.4222,67.2579,67.2869,7030.0
2020-02-03 11:15:00,69.64,69.67,69.6,69.67,8858.0,67.3063,67.3353,67.2676,67.3353,8858.0
2020-02-03 11:20:00,69.69,69.74,69.64,69.69,20196.0,67.3546,67.4029,67.3063,67.3546,20196.0
2020-02-03 11:25:00,69.69,69.69,69.63,69.63,10398.0,67.3546,67.3546,67.2966,67.2966,10398.0
2020-02-03 11:30:00,69.63,69.66,69.58,69.63,15500.0,67.2966,67.3256,67.2483,67.2966,15500.0
2020-02-03 11:35:00,69.61,69.61,69.48,69.49,8700.0,67.2773,67.2773,67.1516,67.1613,8700.0
2020-02-03 11:40:00,69.54,69.55,69.42,69.48,28990.0,67.2096,67.2193,67.0936,67.1516,28990.0
2020-02-03 11:45:00,69.49,69.49,69.42,69.44,22850.0,67.1613,67.1613,67.0936,67.113,22850.0
2020-02-03 11:50:00,69.44,69.49,69.42,69.48,8600.0,67.113,67.1613,67.0936,67.1516,8600.0
2020-02-03 11:55:00,69.49,69.55,69.49,69.54,6692.0,67.1613,67.2193,67.1613,67.2096,6692.0
2020-02-03 12:00:00,69.53,69.6,69.52,69.6,7266.0,67.1999,67.2676,67.1903,67.2676,7266.0
2020-02-03 12:05:00,69.57,69.57,69.48,69.51,8596.0,67.2386,67.2386,67.1516,67.1806,8596.0
2020-02-03 12:10:00,69.45,69.47,69.42,69.47,8800.0,67.1226,67.142,67.0936,67.142,8800.0
2020-02-03 12:15:00,69.53,69.61,69.53,69.61,27154.0,67.1999,67.2773,67.1999,67.2773,27154.0
2020-02-03 12:20:00,69.61,69.69,69.61,69.68,22280.0,67.2773,67.3546,67.2773,67.3449,22280.0
2020-02-03 12:25:00,69.69,69.69,69.65,69.67,16214.0,67.3546,67.3546,67.3159,67.3353,16214.0
2020-02-03 12:30:00,69.64,69.66,69.6,69.61,3200.0,67.3063,67.3256,67.2676,67.2773,3200.0
2020-02-03 12:35:00,69.61,69.61,69.58,69.6,2800.0,67.2773,67.2773,67.2483,67.2676,2800.0
2020-02-03 12:40:00,69.6,69.67,69.6,69.65,1600.0,67.2676,67.3353,67.2676,67.3159,1600.0
2020-02-03 12:45:00,69.64,69.69,69.63,69.69,11428.0,67.3063,67.3546,67.2966,67.3546,11428.0
2020-02-03 12:50:00,69.68,69.72,69.67,69.72,2800.0,67.3449,67.3836,67.3353,67.3836,2800.0
2020-02-03 12:55:00,69.72,69.76,69.72,69.76,5554.0,67.3836,67.4222,67.3836,67.4222,5554.0
2020-02-03 13:00:00,69.76,69.77,69.75,69.77,1600.0,67.4222,67.4319,67.4126,67.4319,1600.0
2020-02-03 13:05:00,69.81,69.81,69.73,69.73,4090.0,67.4706,67.4706,67.3932,67.3932,4090.0
2020-02-03 13:10:00,69.74,69.76,69.63,69.64,9794.0,67.4029,67.4222,67.2966,67.3063,9794.0
2020-02-03 13:15:00,69.64,69.67,69.61,69.67,4808.0,67.3063,67.3353,67.2773,67.3353,4808.0
2020-02-03 13:20:00,69.66,69.69,69.66,69.69,2066.0,67.3256,67.3546,67.3256,67.3546,2066.0
2020-02-03 13:25:00,69.71,69.72,69.61,69.61,18758.0,67.3739,67.3836,67.2773,67.2773,18758.0
2020-02-03 13:30:00,69.61,69.64,69.6,69.64,7384.0,67.2773,67.3063,67.2676,67.3063,7384.0
2020-02-03 13:35:00,69.63,69.74,69.63,69.74,4046.0,67.2966,67.4029,67.2966,67.4029,4046.0
2020-02-03 13:40:00,69.75,69.75,69.7,69.71,3400.0,67.4126,67.4126,67.3643,67.3739,3400.0
2020-02-03 13:45:00,69.71,69.74,69.68,69.74,11916.0,67.3739,67.4029,67.3449,67.4029,11916.0
2020-02-03 13:50:00,69.73,69.73,69.67,69.71,3000.0,67.3932,67.3932,67.3353,67.3739,3000.0
2020-02-03 13:55:00,69.7,69.75,69.7,69.75,15774.0,67.3643,67.4126,67.3643,67.4126,15774.0
2020-02-03 14:00:00,69.74,69.74,69.65,69.67,3624.0,67.4029,67.4029,67.3159,67.3353,3624.0
2020-02-03 14:05:00,69.64,69.64,69.62,69.62,2906.0,67.3063,67.3063,67.2869,67.2869,2906.0
2020-02-03 14:10:00,69.6,69.61,69.56,69.57,2600.0,67.2676,67.2773,67.2289,67.2386,2600.0
2020-02-03 14:15:00,69.58,69.6,69.57,69.57,4400.0,67.2483,67.2676,67.2386,67.2386,4400.0
2020-02-03 14:20:00,69.6,69.64,69.59,69.59,3800.0,67.2676,67.3063,67.2579,67.2579,3800.0
2020-02-03 14:25:00,69.6,69.64,69.59,69.6,9934.0,67.2676,67.3063,67.2579,67.2676,9934.0
2020-02-03 14:30:00,69.61,69.63,69.58,69.58,8670.0,67.2773,67.2966,67.2483,67.2483,8670.0
2020-02-03 14:35:00,69.58,69.64,69.58,69.64,9000.0,67.2483,67.3063,67.2483,67.3063,9000.0
2020-02-03 14:40:00,69.64,69.75,69.61,69.75,8178.0,67.3063,67.4126,67.2773,67.4126,8178.0
2020-02-03 14:45:00,69.75,69.76,69.73,69.74,5000.0,67.4126,67.4222,67.3932,67.4029,5000.0
2020-02-03 14:50:00,69.73,69.74,69.71,69.71,7606.0,67.3932,67.4029,67.3739,67.3739,7606.0
2020-02-03 14:55:00,69.73,69.74,69.7,69.7,3400.0,67.3932,67.4029,67.3643,67.3643,3400.0
2020-02-03 15:00:00,69.71,69.76,69.7,69.75,7450.0,67.3739,67.4222,67.3643,67.4126,7450.0
2020-02-03 15:05:00,69.75,69.76,69.73,69.74,4378.0,67.4126,67.4222,67.3932,67.4029,4378.0
2020-02-03 15:10:00,69.74,69.75,69.7,69.71,12618.0,67.4029,67.4126,67.3643,67.3739,12618.0
2020-02-03 15:15:00,69.71,69.71,69.66,69.7,10468.0,67.3739,67.3739,67.3256,67.3643,10468.0
2020-02-03 15:20:00,69.7,69.77,69.7,69.77,1800.0,67.3643,67.4319,67.3643,67.4319,1800.0
2020-02-03 15:25:00,69.8,69.8,69.76,69.77,17400.0,67.4609,67.4609,67.4222,67.4319,17400.0
2020-02-03 15:30:00,69.78,69.82,69.77,69.82,19702.0,67.4416,67.4802,67.4319,67.4802,19702.0
2020-02-03 15:35:00,69.81,69.81,69.77,69.77,20856.0,67.4706,67.4706,67.4319,67.4319,20856.0
2020-02-03 15:40:00,69.78,69.79,69.73,69.73,21710.0,67.4416,67.4512,67.3932,67.3932,21710.0
2020-02-03 15:45:00,69.69,69.69,69.61,69.61,8298.0,67.3546,67.3546,67.2773,67.2773,8298.0
2020-02-03 15:50:00,69.58,69.68,69.58,69.67,88342.0,67.2483,67.3449,67.2483,67.3353,88342.0
2020-02-03 15:55:00,69.67,69.71,69.63,69.7,47172.0,67.3353,67.3739,67.2966,67.3643,47172.0
2020-02-04 09:30:00,71.72,71.92,71.47,71.54,92976.0,69.3166,69.5099,69.0749,69.1426,92976.0
2020-02-04 09:35:00,71.56,71.56,71.27,71.3,50020.0,69.1619,69.1619,68.8816,68.9106,50020.0
2020-02-04 09:40:00,71.31,71.66,71.31,71.58,48414.0,68.9203,69.2586,68.9203,69.1812,48414.0
2020-02-04 09:45:00,71.6,71.78,71.59,71.74,84668.0,69.2006,69.3745,69.1909,69.3359,84668.0
2020-02-04 09:50:00,71.74,71.77,71.58,71.66,95114.0,69.3359,69.3649,69.1812,69.2586,95114.0
2020-02-04 09:55:00,71.63,71.67,71.51,71.58,21132.0,69.2296,69.2682,69.1136,69.1812,21132.0
2020-02-04 10:00:00,71.61,71.61,71.42,71.48,5510.0,69.2102,69.2102,69.0266,69.0846,5510.0
2020-02-04 10:05:00,71.42,71.54,71.39,71.52,62182.0,69.0266,69.1426,68.9976,69.1233,62182.0
2020-02-04 10:10:00,71.55,71.58,71.29,71.29,60268.0,69.1523,69.1812,68.901,68.901,60268.0
2020-02-04 10:15:00,71.28,71.34,71.24,71.33,89760.0,68.8913,68.9493,68.8526,68.9396,89760.0
2020-02-04 10:20:00,71.32,71.39,71.28,71.36,71368.0,68.93,68.9976,68.8913,68.9686,71368.0
2020-02-04 10:25:00,71.39,71.48,71.37,71.48,35026.0,68.9976,69.0846,68.9783,69.0846,35026.0
2020-02-04 10:30:00,71.47,71.48,71.42,71.45,13600.0,69.0749,69.0846,69.0266,69.0556,13600.0
2020-02-04 10:35:00,71.46,71.56,71.45,71.52,20708.0,69.0653,69.1619,69.0556,69.1233,20708.0
2020-02-04 10:40:00,71.54,71.62,71.51,71.53,27568.0,69.1426,69.2199,69.1136,69.1329,27568.0
2020-02-04 10:45:00,71.55,71.6,71.5,71.6,10564.0,69.1523,69.2006,69.1039,69.2006,10564.0
2020-02-04 10:50:00,71.61,71.65,71.57,71.59,24228.0,69.2102,69.2489,69.1716,69.1909,24228.0
2020-02-04 10:55:00,71.61,71.62,71.52,71.56,19026.0,69.2102,69.2199,69.1233,69.1619,19026.0
2020-02-04 11:00:00,71.56,71.58,71.51,71.51,18144.0,69.1619,69.1812,69.1136,69.1136,18144.0
2020-02-04 11:05:00,71.51,71.6,71.49,71.54,20028.0,69.1136,69.2006,69.0943,69.1426,20028.0
2020-02-04 11:10:00,71.53,71.57,71.46,71.5,41650.0,69.1329,69.1716,69.0653,69.1039,41650.0
2020-02-04 11:15:00,71.54,71.59,71.52,71.58,11306.0,69.1426,69.1909,69.1233,69.1812,11306.0
2020-02-04 11:20:00,71.58,71.64,71.57,71.64,9200.0,69.1812,69.2392,69.1716,69.2392,9200.0
2020-02-04 11:25:00,71.66,71.77,71.66,71.75,25400.0,69.2586,69.3649,69.2586,69.3456,25400.0
2020-02-04 11:30:00,71.77,71.95,71.74,71.94,34776.0,69.3649,69.5389,69.3359,69.5292,34776.0
2020-02-04 11:35:00,71.93,71.98,71.88,71.92,49138.0,69.5195,69.5678,69.4712,69.5099,49138.0
2020-02-04 11:40:00,71.92,71.96,71.91,71.92,38500.0,69.5099,69.5485,69.5002,69.5099,38500.0
2020-02-04 11:45:00,71.91,71.99,71.89,71.96,24800.0,69.5002,69.5775,69.4809,69.5485,24800.0
2020-02-04 11:50:00,71.95,71.95,71.86,71.92,24644.0,69.5389,69.5389,69.4519,69.5099,24644.0
2020-02-04 11:55:00,71.91,71.94,71.9,71.94,10456.0,69.5002,69.5292,69.4905,69.5292,10456.0
2020-02-04 12:00:00,71.95,71.97,71.9,71.97,6200.0,69.5389,69.5582,69.4905,69.5582,6200.0
2020-02-04 12:05:00,71.97,72.0,71.94,71.97,19512.0,69.5582,69.5872,69.5292,69.5582,19512.0
2020-02-04 12:10:00,71.99,72.03,71.99,72.01,27002.0,69.5775,69.6162,69.5775,69.5968,27002.0
2020-02-04 12:15:00,72.0,72.01,71.89,71.93,34628.0,69.5872,69.5968,69.4809,69.5195,34628.0
2020-02-04 12:20:00,71.95,72.02,71.94,72.01,183032.0,69.5389,69.6065,69.5292,69.5968,183032.0
2020-02-04 12:25:00,72.01,72.03,71.98,71.99,97206.0,69.5968,69.6162,69.5678,69.5775,97206.0
2020-02-04 12:30:00,71.99,72.0,71.91,71.93,11436.0,69.5775,69.5872,69.5002,69.5195,11436.0
2020-02-04 12:35:00,71.94,71.96,71.92,71.92,12332.0,69.5292,69.5485,69.5099,69.5099,12332.0
2020-02-04 12:40:00,71.93,71.95,71.89,71.94,18460.0,69.5195,69.5389,69.4809,69.5292,18460.0
2020-02-04 12:45:00,71.96,71.96,71.89,71.89,5800.0,69.5485,69.5485,69.4809,69.4809,5800.0
2020-02-04 12:50:00,71.9,71.92,71.86,71.89,7074.0,69.4905,69.5099,69.4519,69.4809,7074.0
2020-02-04 12:55:00,71.89,71.89,71.85,71.86,14998.0,69.4809,69.4809,69.4422,69.4519,14998.0
2020-02-04 13:00:00,71.88,71.88,71.84,71.86,8800.0,69.4712,69.4712,69.4325,69.4519,8800.0
2020-02-04 13:05:00,71.86,71.86,71.83,71.85,8544.0,69.4519,69.4519,69.4229,69.4422,8544.0
2020-02-04 13:10:00,71.86,71.87,71.84,71.84,5414.0,69.4519,69.4615,69.4325,69.4325,5414.0
2020-02-04 13:15:00,71.85,71.85,71.82,71.84,17950.0,69.4422,69.4422,69.4132,69.4325,17950.0
2020-02-04 13:20:00,71.86,71.86,71.83,71.83,8334.0,69.4519,69.4519,69.4229,69.4229,8334.0
2020-02-04 13:25:00,71.83,71.83,71.8,71.83,3800.0,69.4229,69.4229,69.3939,69.4229,3800.0
2020-02-04 13:30:00,71.83,71.86,71.82,71.85,7048.0,69.4229,69.4519,69.4132,69.4422,7048.0
2020-02-04 13:35:00,71.85,71.88,71.85,71.88,8146.0,69.4422,69.4712,69.4422,69.4712,8146.0
2020-02-04 13:40:00,71.87,71.88,71.85,71.87,13102.0,69.4615,69.4712,69.4422,69.4615,13102.0
2020-02-04 13:45:00,71.88,71.92,71.88,71.89,8530.0,69.4712,69.5099,69.4712,69.4809,8530.0
2020-02-04 13:50:00,71.89,71.91,71.88,71.9,9776.0,69.4809,69.5002,69.4712,69.4905,9776.0
2020-02-04 13:55:00,71.89,71.91,71.86,71.89,7600.0,69.4809,69.5002,69.4519,69.4809,7600.0
2020-02-04 14:00:00,71.89,71.91,71.88,71.89,15400.0,69.4809,69.5002,69.4712,69.4809,15400.0
2020-02-04 14:05:00,71.9,71.9,71.88,71.89,5000.0,69.4905,69.4905,69.4712,69.4809,5000.0
2020-02-04 14:10:00,71.89,71.92,71.88,71.91,11992.0,69.4809,69.5099,69.4712,69.5002,11992.0
2020-02-04 14:15:00,71.9,71.9,71.84,71.86,13300.0,69.4905,69.4905,69.4325,69.4519,13300.0
2020-02-04 14:20:00,71.86,71.89,71.84,71.84,11600.0,69.4519,69.4809,69.4325,69.4325,11600.0
2020-02-04 14:25:00,71.85,71.85,71.81,71.83,13236.0,69.4422,69.4422,69.4035,69.4229,13236.0
2020-02-04 14:30:00,71.83,71.88,71.81,71.83,8600.0,69.4229,69.4712,69.4035,69.4229,8600.0
2020-02-04 14:35:00,71.85,71.91,71.85,71.87,10050.0,69.4422,69.5002,69.4422,69.4615,10050.0
2020-02-04 14:40:00,71.88,71.95,71.88,71.94,18596.0,69.4712,69.5389,69.4712,69.5292,18596.0
2020-02-04 14:45:00,71.94,71.95,71.92,71.93,5044.0,69.5292,69.5389,69.5099,69.5195,5044.0
2020-02-04 14:50:00,71.93,71.93,71.9,71.91,12420.0,69.5195,69.5195,69.4905,69.5002,12420.0
2020-02-04 14:55:00,71.91,71.94,71.89,71.9,27470.0,69.5002,69.5292,69.4809,69.4905,27470.0
2020-02-04 15:00:00,71.89,71.94,71.88,71.94,27810.0,69.4809,69.5292,69.4712,69.5292,27810.0
2020-02-04 15:05:00,71.92,71.94,71.89,71.89,10888.0,69.5099,69.5292,69.4809,69.4809,10888.0
2020-02-04 15:10:00,71.91,71.92,71.86,71.89,25536.0,69.5002,69.5099,69.4519,69.4809,25536.0
2020-02-04 15:15:00,71.89,71.9,71.86,71.89,12000.0,69.4809,69.4905,69.4519,69.4809,12000.0
2020-02-04 15:20:00,71.89,71.96,71.89,71.92,10800.0,69.4809,69.5485,69.4809,69.5099,10800.0
2020-02-04 15:25:00,71.92,71.95,71.92,71.94,10908.0,69.5099,69.5389,69.5099,69.5292,10908.0
2020-02-04 15:30:00,71.94,71.98,71.93,71.93,20652.0,69.5292,69.5678,69.5195,69.5195,20652.0
2020-02-04 15:35:00,71.93,71.94,71.88,71.89,29106.0,69.5195,69.5292,69.4712,69.4809,29106.0
2020-02-04 15:40:00,71.89,71.9,71.86,71.89,14400.0,69.4809,69.4905,69.4519,69.4809,14400.0
2020-02-04 15:45:00,71.88,71.97,71.86,71.93,22340.0,69.4712,69.5582,69.4519,69.5195,22340.0
2020-02-04 15:50:00,71.88,71.95,71.84,71.94,25370.0,69.4712,69.5389,69.4325,69.5292,25370.0
2020-02-04 15:55:00,71.93,71.97,71.9,71.97,58898.0,69.5195,69.5582,69.4905,69.5582,58898.0
2020-02-05 09:30:00,73.25,73.55,73.25,73.29,41824.0,70.7953,71.0852,70.7953,70.8339,41824.0
2020-02-05 09:35:00,73.27,73.29,72.78,72.78,60444.0,70.8146,70.8339,70.341,70.341,60444.0
2020-02-05 09:40:00,72.79,72.94,72.72,72.89,28466.0,70.3507,70.4957,70.283,70.4473,28466.0
2020-02-05 09:45:00,72.86,73.15,72.83,73.1,23804.0,70.4184,70.6986,70.3894,70.6503,23804.0
2020-02-05 09:50:00,73.08,73.11,72.81,72.85,54276.0,70.631,70.66,70.37,70.4087,54276.0
2020-02-05 09:55:00,72.83,73.0,72.83,72.89,17360.0,70.3894,70.5537,70.3894,70.4473,17360.0
2020-02-05 10:00:00,72.95,73.02,72.86,72.88,16200.0,70.5053,70.573,70.4184,70.4377,16200.0
2020-02-05 10:05:00,72.89,72.98,72.8,72.81,15146.0,70.4473,70.5343,70.3604,70.37,15146.0
2020-02-05 10:10:00,72.85,72.89,72.69,72.69,30820.0,70.4087,70.4473,70.2541,70.2541,30820.0
2020-02-05 10:15:00,72.72,72.74,72.65,72.67,26870.0,70.283,70.3024,70.2154,70.2347,26870.0
2020-02-05 10:20:00,72.69,72.81,72.69,72.78,21118.0,70.2541,70.37,70.2541,70.341,21118.0
2020-02-05 10:25:00,72.76,72.77,72.54,72.62,43678.0,70.3217,70.3314,70.1091,70.1864,43678.0
2020-02-05 10:30:00,72.53,72.67,72.51,72.66,16950.0,70.0994,70.2347,70.0801,70.2251,16950.0
2020-02-05 10:35:00,72.6,72.69,72.48,72.51,28408.0,70.1671,70.2541,70.0511,70.0801,28408.0
2020-02-05 10:40:00,72.53,72.61,72.48,72.58,20472.0,70.0994,70.1767,70.0511,70.1477,20472.0
2020-02-05 10:45:00,72.61,72.64,72.5,72.63,7030.0,70.1767,70.2057,70.0704,70.1961,7030.0
2020-02-05 10:50:00,72.63,72.75,72.61,72.73,25812.0,70.1961,70.312,70.1767,70.2927,25812.0
2020-02-05 10:55:00,72.72,72.84,72.71,72.8,17964.0,70.283,70.399,70.2734,70.3604,17964.0
2020-02-05 11:00:00,72.79,72.83,72.75,72.82,8554.0,70.3507,70.3894,70.312,70.3797,8554.0
2020-02-05 11:05:00,72.73,72.82,72.73,72.78,16430.0,70.2927,70.3797,70.2927,70.341,16430.0
2020-02-05 11:10:00,72.78,72.83,72.74,72.83,6678.0,70.341,70.3894,70.3024,70.3894,6678.0
2020-02-05 11:15:00,72.81,72.85,72.8,72.81,15302.0,70.37,70.4087,70.3604,70.37,15302.0
2020-02-05 11:20:00,72.76,72.83,72.76,72.78,7912.0,70.3217,70.3894,70.3217,70.341,7912.0
2020-02-05 11:25:00,72.78,72.84,72.75,72.84,5624.0,70.341,70.399,70.312,70.399,5624.0
2020-02-05 11:30:00,72.84,72.92,72.83,72.92,5800.0,70.399,70.4763,70.3894,70.4763,5800.0
2020-02-05 11:35:00,72.86,72.88,72.74,72.78,51172.0,70.4184,70.4377,70.3024,70.341,51172.0
2020-02-05 11:40:00,72.7,72.7,72.61,72.69,5510.0,70.2637,70.2637,70.1767,70.2541,5510.0
2020-02-05 11:45:00,72.67,72.78,72.67,72.77,9620.0,70.2347,70.341,70.2347,70.3314,9620.0
2020-02-05 11:50:00,72.75,72.78,72.7,72.78,29964.0,70.312,70.341,70.2637,70.341,29964.0
2020-02-05 11:55:00,72.77,72.91,72.77,72.89,18292.0,70.3314,70.4667,70.3314,70.4473,18292.0
2020-02-05 12:00:00,72.88,72.94,72.86,72.93,10224.0,70.4377,70.4957,70.4184,70.486,10224.0
2020-02-05 12:05:00,72.93,73.01,72.93,73.01,28330.0,70.486,70.5633,70.486,70.5633,28330.0
2020-02-05 12:10:00,73.0,73.03,72.97,72.99,45282.0,70.5537,70.5827,70.5247,70.544,45282.0
2020-02-05 12:15:00,73.0,73.07,72.99,73.01,23472.0,70.5537,70.6213,70.544,70.5633,23472.0
2020-02-05 12:20:00,73.04,73.13,73.03,73.11,14600.0,70.5923,70.6793,70.5827,70.66,14600.0
2020-02-05 12:25:00,73.16,73.2,73.14,73.15,6400.0,70.7083,70.747,70.689,70.6986,6400.0
2020-02-05 12:30:00,73.14,73.23,73.14,73.22,23262.0,70.689,70.776,70.689,70.7663,23262.0
2020-02-05 12:35:00,73.22,73.22,73.14,73.17,49930.0,70.7663,70.7663,70.689,70.718,49930.0
2020-02-05 12:40:00,73.17,73.18,73.12,73.14,20734.0,70.718,70.7276,70.6696,70.689,20734.0
2020-02-05 12:45:00,73.14,73.16,73.11,73.11,16100.0,70.689,70.7083,70.66,70.66,16100.0
2020-02-05 12:50:00,73.13,73.23,73.13,73.17,6000.0,70.6793,70.776,70.6793,70.718,6000.0
2020-02-05 12:55:00,73.14,73.18,73.14,73.17,4900.0,70.689,70.7276,70.689,70.718,4900.0
2020-02-05 13:00:00,73.15,73.17,73.11,73.14,1800.0,70.6986,70.718,70.66,70.689,1800.0
2020-02-05 13:05:00,73.14,73.16,73.11,73.13,4488.0,70.689,70.7083,70.66,70.6793,4488.0
2020-02-05 13:10:00,73.08,73.15,73.08,73.1,3400.0,70.631,70.6986,70.631,70.6503,3400.0
2020-02-05 13:15:00,73.08,73.11,73.03,73.08,9516.0,70.631,70.66,70.5827,70.631,9516.0
2020-02-05 13:20:00,73.07,73.12,73.07,73.11,19780.0,70.6213,70.6696,70.6213,70.66,19780.0
2020-02-05 13:25:00,73.11,73.11,73.08,73.11,1830.0,70.66,70.66,70.631,70.66,1830.0
2020-02-05 13:30:00,73.11,73.14,73.1,73.14,12596.0,70.66,70.689,70.6503,70.689,12596.0
2020-02-05 13:35:00,73.11,73.13,73.06,73.06,5370.0,70.66,70.6793,70.6117,70.6117,5370.0
2020-02-05 13:40:00,73.06,73.07,73.0,73.06,9716.0,70.6117,70.6213,70.5537,70.6117,9716.0
2020-02-05 13:45:00,73.06,73.08,73.01,73.04,2600.0,70.6117,70.631,70.5633,70.5923,2600.0
2020-02-05 13:50:00,73.04,73.04,72.99,72.99,11000.0,70.5923,70.5923,70.544,70.544,11000.0
2020-02-05 13:55:00,72.98,73.05,72.98,73.0,13430.0,70.5343,70.602,70.5343,70.5537,13430.0
2020-02-05 14:00:00,73.0,73.0,72.92,72.94,13224.0,70.5537,70.5537,70.4763,70.4957,13224.0
2020-02-05 14:05:00,72.94,72.96,72.87,72.88,22980.0,70.4957,70.515,70.428,70.4377,22980.0
2020-02-05 14:10:00,72.87,72.88,72.85,72.85,13860.0,70.428,70.4377,70.4087,70.4087,13860.0
2020-02-05 14:15:00,72.85,72.91,72.83,72.88,21980.0,70.4087,70.4667,70.3894,70.4377,21980.0
2020-02-05 14:20:00,72.88,72.95,72.88,72.95,19200.0,70.4377,70.5053,70.4377,70.5053,19200.0
2020-02-05 14:25:00,72.96,73.03,72.96,73.01,16350.0,70.515,70.5827,70.515,70.5633,16350.0
2020-02-05 14:30:00,73.0,73.03,72.98,73.02,23616.0,70.5537,70.5827,70.5343,70.573,23616.0
2020-02-05 14:35:00,73.01,73.13,73.01,73.11,48028.0,70.5633,70.6793,70.5633,70.66,48028.0
2020-02-05 14:40:00,73.11,73.18,73.1,73.18,22006.0,70.66,70.7276,70.6503,70.7276,22006.0
2020-02-05 14:45:00,73.18,73.2,73.13,73.19,39162.0,70.7276,70.747,70.6793,70.7373,39162.0
2020-02-05 14:50:00,73.19,73.28,73.19,73.28,44968.0,70.7373,70.8243,70.7373,70.8243,44968.0
2020-02-05 14:55:00,73.28,73.3,73.26,73.29,19312.0,70.8243,70.8436,70.805,70.8339,19312.0
2020-02-05 15:00:00,73.3,73.41,73.28,73.38,24622.0,70.8436,70.9499,70.8243,70.9209,24622.0
2020-02-05 15:05:00,73.39,73.44,73.38,73.41,30974.0,70.9306,70.9789,70.9209,70.9499,30974.0
2020-02-05 15:10:00,73.36,73.39,73.32,73.33,34824.0,70.9016,70.9306,70.8629,70.8726,34824.0
2020-02-05 15:15:00,73.33,73.38,73.33,73.37,32112.0,70.8726,70.9209,70.8726,70.9113,32112.0
2020-02-05 15:20:00,73.39,73.46,73.38,73.44,39294.0,70.9306,70.9982,70.9209,70.9789,39294.0
2020-02-05 15:25:00,73.43,73.43,73.31,73.31,43956.0,70.9693,70.9693,70.8533,70.8533,43956.0
2020-02-05 15:30:00,73.31,73.34,73.27,73.29,43968.0,70.8533,70.8823,70.8146,70.8339,43968.0
2020-02-05 15:35:00,73.28,73.32,73.26,73.32,45392.0,70.8243,70.8629,70.805,70.8629,45392.0
2020-02-05 15:40:00,73.31,73.35,73.3,73.34,57816.0,70.8533,70.8919,70.8436,70.8823,57816.0
2020-02-05 15:45:00,73.33,73.39,73.28,73.33,60754.0,70.8726,70.9306,70.8243,70.8726,60754.0
2020-02-05 15:50:00,73.33,73.33,73.21,73.3,92700.0,70.8726,70.8726,70.7566,70.8436,92700.0
2020-02-05 15:55:00,73.31,73.38,73.27,73.38,215098.0,70.8533,70.9209,70.8146,70.9209,215098.0
2020-02-06 09:30:00,73.49,73.49,73.11,73.13,45772.0,71.0272,71.0272,70.66,70.6793,45772.0
2020-02-06 09:35:00,73.19,73.19,72.88,72.91,40980.0,70.7373,70.7373,70.4377,70.4667,40980.0
2020-02-06 09:40:00,72.95,72.97,72.77,72.8,29674.0,70.5053,70.5247,70.3314,70.3604,29674.0
2020-02-06 09:45:00,72.76,72.79,72.6,72.69,55628.0,70.3217,70.3507,70.1671,70.2541,55628.0
2020-02-06 09:50:00,72.76,72.87,72.66,72.86,10212.0,70.3217,70.428,70.2251,70.4184,10212.0
2020-02-06 09:55:00,72.88,73.01,72.88,72.99,18830.0,70.4377,70.5633,70.4377,70.544,18830.0
2020-02-06 10:00:00,73.1,73.13,73.04,73.1,8898.0,70.6503,70.6793,70.5923,70.6503,8898.0
2020-02-06 10:05:00,73.12,73.14,73.04,73.11,52666.0,70.6696,70.689,70.5923,70.66,52666.0
2020-02-06 10:10:00,73.08,73.16,73.06,73.07,35844.0,70.631,70.7083,70.6117,70.6213,35844.0
2020-02-06 10:15:00,72.96,72.98,72.86,72.86,4600.0,70.515,70.5343,70.4184,70.4184,4600.0
2020-02-06 10:20:00,72.86,72.89,72.82,72.85,43294.0,70.4184,70.4473,70.3797,70.4087,43294.0
2020-02-06 10:25:00,72.85,72.96,72.82,72.88,18300.0,70.4087,70.515,70.3797,70.4377,18300.0
2020-02-06 10:30:00,72.89,72.94,72.84,72.94,21462.0,70.4473,70.4957,70.399,70.4957,21462.0
2020-02-06 10:35:00,72.95,73.08,72.95,73.07,32836.0,70.5053,70.631,70.5053,70.6213,32836.0
2020-02-06 10:40:00,73.06,73.06,72.99,72.99,1400.0,70.6117,70.6117,70.544,70.544,1400.0
2020-02-06 10:45:00,72.99,73.1,72.99,73.01,23906.0,70.544,70.6503,70.544,70.5633,23906.0
2020-02-06 10:50:00,72.96,72.96,72.85,72.85,11948.0,70.515,70.515,70.4087,70.4087,11948.0
2020-02-06 10:55:00,72.86,72.97,72.86,72.97,1600.0,70.4184,70.5247,70.4184,70.5247,1600.0
2020-02-06 11:00:00,72.92,73.04,72.92,72.99,4564.0,70.4763,70.5923,70.4763,70.544,4564.0
2020-02-06 11:05:00,73.0,73.04,72.98,73.03,6200.0,70.5537,70.5923,70.5343,70.5827,6200.0
2020-02-06 11:10:00,73.02,73.11,73.02,73.11,8200.0,70.573,70.66,70.573,70.66,8200.0
2020-02-06 11:15:00,73.11,73.15,73.11,73.15,15052.0,70.66,70.6986,70.66,70.6986,15052.0
2020-02-06 11:20:00,73.17,73.17,73.17,73.17,400.0,70.718,70.718,70.718,70.718,400.0
2020-02-06 11:25:00,73.22,73.3,73.21,73.26,7900.0,70.7663,70.8436,70.7566,70.805,7900.0
2020-02-06 11:30:00,73.3,73.31,73.23,73.3,4898.0,70.8436,70.8533,70.776,70.8436,4898.0
2020-02-06 11:35:00,73.3,73.33,73.28,73.33,3400.0,70.8436,70.8726,70.8243,70.8726,3400.0
2020-02-06 11:40:00,73.3,73.33,73.26,73.26,8966.0,70.8436,70.8726,70.805,70.805,8966.0
2020-02-06 11:45:00,73.29,73.29,73.26,73.27,1400.0,70.8339,70.8339,70.805,70.8146,1400.0
2020-02-06 11:50:00,73.29,73.29,73.24,73.24,1600.0,70.8339,70.8339,70.7856,70.7856,1600.0
2020-02-06 11:55:00,73.26,73.27,73.24,73.24,4000.0,70.805,70.8146,70.7856,70.7856,4000.0
2020-02-06 12:00:00,73.24,73.38,73.24,73.38,1200.0,70.7856,70.9209,70.7856,70.9209,1200.0
2020-02-06 12:05:00,73.38,73.45,73.38,73.42,7140.0,70.9209,70.9886,70.9209,70.9596,7140.0
2020-02-06 12:10:00,73.4,73.4,73.35,73.36,6562.0,70.9403,70.9403,70.8919,70.9016,6562.0
2020-02-06 12:15:00,73.33,73.42,73.33,73.42,1200.0,70.8726,70.9596,70.8726,70.9596,1200.0
2020-02-06 12:20:00,73.41,73.41,73.4,73.4,3000.0,70.9499,70.9499,70.9403,70.9403,3000.0
2020-02-06 12:25:00,73.46,73.47,73.42,73.47,2800.0,70.9982,71.0079,70.9596,71.0079,2800.0
2020-02-06 12:30:00,73.47,73.5,73.45,73.49,1800.0,71.0079,71.0369,70.9886,71.0272,1800.0
2020-02-06 12:35:00,73.46,73.48,73.45,73.48,1600.0,70.9982,71.0176,70.9886,71.0176,1600.0
2020-02-06 12:40:00,73.49,73.51,73.48,73.5,8630.0,71.0272,71.0466,71.0176,71.0369,8630.0
2020-02-06 12:45:00,73.51,73.51,73.42,73.42,3400.0,71.0466,71.0466,70.9596,70.9596,3400.0
2020-02-06 12:50:00,73.42,73.45,73.41,73.45,1600.0,70.9596,70.9886,70.9499,70.9886,1600.0
2020-02-06 12:55:00,73.4,73.42,73.4,73.42,600.0,70.9403,70.9596,70.9403,70.9596,600.0
2020-02-06 13:00:00,73.44,73.47,73.44,73.46,2280.0,70.9789,71.0079,70.9789,70.9982,2280.0
2020-02-06 13:05:00,73.46,73.46,73.39,73.39,1000.0,70.9982,70.9982,70.9306,70.9306,1000.0
2020-02-06 13:10:00,73.41,73.41,73.39,73.39,600.0,70.9499,70.9499,70.9306,70.9306,600.0
2020-02-06 13:15:00,73.33,73.4,73.33,73.4,1000.0,70.8726,70.9403,70.8726,70.9403,1000.0
2020-02-06 13:20:00,73.39,73.39,73.36,73.36,2800.0,70.9306,70.9306,70.9016,70.9016,2800.0
2020-02-06 13:25:00,73.34,73.35,73.33,73.33,600.0,70.8823,70.8919,70.8726,70.8726,600.0
2020-02-06 13:30:00,73.33,73.33,73.31,73.31,4258.0,70.8726,70.8726,70.8533,70.8533,4258.0
2020-02-06 13:35:00,73.31,73.31,73.28,73.31,4800.0,70.8533,70.8533,70.8243,70.8533,4800.0
2020-02-06 13:40:00,73.29,73.29,73.27,73.29,3268.0,70.8339,70.8339,70.8146,70.8339,3268.0
2020-02-06 13:45:00,73.29,73.36,73.29,73.36,7596.0,70.8339,70.9016,70.8339,70.9016,7596.0
2020-02-06 13:50:00,73.36,73.4,73.36,73.4,2192.0,70.9016,70.9403,70.9016,70.9403,2192.0
2020-02-06 13:55:00,73.36,73.39,73.36,73.39,2000.0,70.9016,70.9306,70.9016,70.9306,2000.0
2020-02-06 14:00:00,73.38,73.39,73.34,73.36,5196.0,70.9209,70.9306,70.8823,70.9016,5196.0
2020-02-06 14:05:00,73.35,73.39,73.34,73.38,8600.0,70.8919,70.9306,70.8823,70.9209,8600.0
2020-02-06 14:10:00,73.39,73.39,73.35,73.36,4200.0,70.9306,70.9306,70.8919,70.9016,4200.0
2020-02-06 14:15:00,73.36,73.38,73.32,73.32,2300.0,70.9016,70.9209,70.8629,70.8629,2300.0
2020-02-06 14:20:00,73.24,73.27,73.24,73.25,3126.0,70.7856,70.8146,70.7856,70.7953,3126.0
2020-02-06 14:25:00,73.27,73.32,73.27,73.32,5600.0,70.8146,70.8629,70.8146,70.8629,5600.0
2020-02-06 14:30:00,73.33,73.33,73.32,73.32,4600.0,70.8726,70.8726,70.8629,70.8629,4600.0
2020-02-06 14:35:00,73.33,73.34,73.33,73.34,1600.0,70.8726,70.8823,70.8726,70.8823,1600.0
2020-02-06 14:40:00,73.33,73.38,73.33,73.38,2000.0,70.8726,70.9209,70.8726,70.9209,2000.0
2020-02-06 14:45:00,73.36,73.4,73.35,73.4,6130.0,70.9016,70.9403,70.8919,70.9403,6130.0
2020-02-06 14:50:00,73.4,73.41,73.38,73.38,15878.0,70.9403,70.9499,70.9209,70.9209,15878.0
2020-02-06 14:55:00,73.37,73.38,73.36,73.36,1000.0,70.9113,70.9209,70.9016,70.9016,1000.0
2020-02-06 15:00:00,73.31,73.31,73.3,73.31,2600.0,70.8533,70.8533,70.8436,70.8533,2600.0
2020-02-06 15:05:00,73.32,73.36,73.31,73.36,5172.0,70.8629,70.9016,70.8533,70.9016,5172.0
2020-02-06 15:10:00,73.35,73.35,73.31,73.33,8412.0,70.8919,70.8919,70.8533,70.8726,8412.0
2020-02-06 15:15:00,73.33,73.34,73.31,73.31,4200.0,70.8726,70.8823,70.8533,70.8533,4200.0
2020-02-06 15:20:00,73.31,73.32,73.27,73.3,26520.0,70.8533,70.8629,70.8146,70.8436,26520.0
2020-02-06 15:25:00,73.32,73.33,73.3,73.31,2000.0,70.8629,70.8726,70.8436,70.8533,2000.0
2020-02-06 15:30:00,73.32,73.35,73.31,73.35,3000.0,70.8629,70.8919,70.8533,70.8919,3000.0
2020-02-06 15:35:00,73.36,73.38,73.34,73.37,4486.0,70.9016,70.9209,70.8823,70.9113,4486.0
2020-02-06 15:40:00,73.38,73.41,73.38,73.39,19922.0,70.9209,70.9499,70.9209,70.9306,19922.0
2020-02-06 15:45:00,73.39,73.39,73.33,73.35,3428.0,70.9306,70.9306,70.8726,70.8919,3428.0
2020-02-06 15:50:00,73.35,73.4,73.33,73.4,19786.0,70.8919,70.9403,70.8726,70.9403,19786.0
2020-02-06 15:55:00,73.42,73.48,73.42,73.47,28686.0,70.9596,71.0176,70.9596,71.0079,28686.0
2020-02-07 09:30:00,72.73,72.78,72.36,72.38,64352.0,70.2927,70.341,69.9351,69.9544,64352.0
2020-02-07 09:35:00,72.39,72.61,72.33,72.36,20800.0,69.9641,70.1767,69.9061,69.9351,20800.0
2020-02-07 09:40:00,72.33,72.43,72.25,72.41,59836.0,69.9061,70.0028,69.8288,69.9834,59836.0
2020-02-07 09:45:00,72.35,72.49,72.3,72.44,25806.0,69.9254,70.0608,69.8771,70.0124,25806.0
2020-02-07 09:50:00,72.48,72.59,72.44,72.47,17258.0,70.0511,70.1574,70.0124,70.0414,17258.0
2020-02-07 09:55:00,72.49,72.49,72.29,72.3,29222.0,70.0608,70.0608,69.8675,69.8771,29222.0
2020-02-07 10:00:00,72.31,72.32,72.14,72.17,54872.0,69.8868,69.8965,69.7225,69.7515,54872.0
2020-02-07 10:05:00,72.22,72.28,72.17,72.21,110216.0,69.7998,69.8578,69.7515,69.7901,110216.0
2020-02-07 10:10:00,72.21,72.27,72.2,72.2,12850.0,69.7901,69.8481,69.7805,69.7805,12850.0
2020-02-07 10:15:00,72.16,72.26,72.14,72.24,7800.0,69.7418,69.8385,69.7225,69.8191,7800.0
2020-02-07 10:20:00,72.29,72.33,72.28,72.3,7500.0,69.8675,69.9061,69.8578,69.8771,7500.0
2020-02-07 10:25:00,72.28,72.31,72.23,72.3,11958.0,69.8578,69.8868,69.8095,69.8771,11958.0
2020-02-07 10:30:00,72.3,72.38,72.28,72.38,15300.0,69.8771,69.9544,69.8578,69.9544,15300.0
2020-02-07 10:35:00,72.38,72.46,72.38,72.43,36696.0,69.9544,70.0318,69.9544,70.0028,36696.0
2020-02-07 10:40:00,72.43,72.57,72.41,72.52,49100.0,70.0028,70.1381,69.9834,70.0897,49100.0
2020-02-07 10:45:00,72.53,72.54,72.4,72.5,8400.0,70.0994,70.1091,69.9738,70.0704,8400.0
2020-02-07 10:50:00,72.5,72.5,72.42,72.45,6000.0,70.0704,70.0704,69.9931,70.0221,6000.0
2020-02-07 10:55:00,72.47,72.5,72.43,72.43,4350.0,70.0414,70.0704,70.0028,70.0028,4350.0
2020-02-07 11:00:00,72.39,72.41,72.31,72.36,7802.0,69.9641,69.9834,69.8868,69.9351,7802.0
2020-02-07 11:05:00,72.36,72.4,72.34,72.35,4000.0,69.9351,69.9738,69.9158,69.9254,4000.0
2020-02-07 11:10:00,72.35,72.35,72.3,72.33,5150.0,69.9254,69.9254,69.8771,69.9061,5150.0
2020-02-07 11:15:00,72.33,72.36,72.33,72.36,4556.0,69.9061,69.9351,69.9061,69.9351,4556.0
2020-02-07 11:20:00,72.44,72.46,72.42,72.45,4000.0,70.0124,70.0318,69.9931,70.0221,4000.0
2020-02-07 11:25:00,72.47,72.51,72.46,72.5,8514.0,70.0414,70.0801,70.0318,70.0704,8514.0
2020-02-07 11:30:00,72.48,72.61,72.47,72.49,21716.0,70.0511,70.1767,70.0414,70.0608,21716.0
2020-02-07 11:35:00,72.49,72.49,72.45,72.45,4200.0,70.0608,70.0608,70.0221,70.0221,4200.0
2020-02-07 11:40:00,72.44,72.46,72.42,72.42,9450.0,70.0124,70.0318,69.9931,69.9931,9450.0
2020-02-07 11:45:00,72.42,72.42,72.31,72.32,31706.0,69.9931,69.9931,69.8868,69.8965,31706.0
2020-02-07 11:50:00,72.33,72.36,72.3,72.36,9020.0,69.9061,69.9351,69.8771,69.9351,9020.0
2020-02-07 11:55:00,72.34,72.39,72.34,72.38,5400.0,69.9158,69.9641,69.9158,69.9544,5400.0
2020-02-07 12:00:00,72.39,72.43,72.39,72.39,6224.0,69.9641,70.0028,69.9641,69.9641,6224.0
2020-02-07 12:05:00,72.4,72.42,72.39,72.39,6400.0,69.9738,69.9931,69.9641,69.9641,6400.0
2020-02-07 12:10:00,72.39,72.41,72.34,72.4,9848.0,69.9641,69.9834,69.9158,69.9738,9848.0
2020-02-07 12:15:00,72.41,72.42,72.37,72.37,16748.0,69.9834,69.9931,69.9448,69.9448,16748.0
2020-02-07 12:20:00,72.38,72.44,72.38,72.42,5560.0,69.9544,70.0124,69.9544,69.9931,5560.0
2020-02-07 12:25:00,72.44,72.44,72.41,72.42,5000.0,70.0124,70.0124,69.9834,69.9931,5000.0
2020-02-07 12:30:00,72.4,72.42,72.37,72.38,5216.0,69.9738,69.9931,69.9448,69.9544,5216.0
2020-02-07 12:35:00,72.38,72.39,72.36,72.39,8354.0,69.9544,69.9641,69.9351,69.9641,8354.0
2020-02-07 12:40:00,72.39,72.4,72.35,72.35,10864.0,69.9641,69.9738,69.9254,69.9254,10864.0
2020-02-07 12:45:00,72.35,72.38,72.35,72.38,5370.0,69.9254,69.9544,69.9254,69.9544,5370.0
2020-02-07 12:50:00,72.35,72.36,72.33,72.36,2800.0,69.9254,69.9351,69.9061,69.9351,2800.0
2020-02-07 12:55:00,72.39,72.42,72.36,72.39,9840.0,69.9641,69.9931,69.9351,69.9641,9840.0
2020-02-07 13:00:00,72.4,72.4,72.35,72.35,4600.0,69.9738,69.9738,69.9254,69.9254,4600.0
2020-02-07 13:05:00,72.36,72.36,72.28,72.28,5302.0,69.9351,69.9351,69.8578,69.8578,5302.0
2020-02-07 13:10:00,72.27,72.29,72.27,72.27,6718.0,69.8481,69.8675,69.8481,69.8481,6718.0
2020-02-07 13:15:00,72.27,72.3,72.27,72.28,16270.0,69.8481,69.8771,69.8481,69.8578,16270.0
2020-02-07 13:20:00,72.28,72.31,72.27,72.3,12260.0,69.8578,69.8868,69.8481,69.8771,12260.0
2020-02-07 13:25:00,72.3,72.31,72.27,72.3,13536.0,69.8771,69.8868,69.8481,69.8771,13536.0
2020-02-07 13:30:00,72.3,72.33,72.21,72.21,26020.0,69.8771,69.9061,69.7901,69.7901,26020.0
2020-02-07 13:35:00,72.25,72.42,72.21,72.24,48246.0,69.8288,69.9931,69.7901,69.8191,48246.0
2020-02-07 13:40:00,72.21,72.26,72.21,72.25,6350.0,69.7901,69.8385,69.7901,69.8288,6350.0
2020-02-07 13:45:00,72.24,72.24,72.18,72.19,7400.0,69.8191,69.8191,69.7611,69.7708,7400.0
2020-02-07 13:50:00,72.21,72.24,72.19,72.21,7400.0,69.7901,69.8191,69.7708,69.7901,7400.0
2020-02-07 13:55:00,72.21,72.22,72.08,72.11,32136.0,69.7901,69.7998,69.6645,69.6935,32136.0
2020-02-07 14:00:00,72.1,72.1,71.99,71.99,30752.0,69.6838,69.6838,69.5775,69.5775,30752.0
2020-02-07 14:05:00,71.98,72.06,71.96,72.0,12800.0,69.5678,69.6452,69.5485,69.5872,12800.0
2020-02-07 14:10:00,72.02,72.02,71.91,71.97,10000.0,69.6065,69.6065,69.5002,69.5582,10000.0
2020-02-07 14:15:00,71.97,72.0,71.94,71.96,26114.0,69.5582,69.5872,69.5292,69.5485,26114.0
2020-02-07 14:20:00,71.95,71.97,71.91,71.92,29724.0,69.5389,69.5582,69.5002,69.5099,29724.0
2020-02-07 14:25:00,71.91,72.04,71.91,72.0,20684.0,69.5002,69.6258,69.5002,69.5872,20684.0
2020-02-07 14:30:00,72.02,72.09,72.0,72.03,22774.0,69.6065,69.6742,69.5872,69.6162,22774.0
2020-02-07 14:35:00,72.02,72.07,71.99,72.02,15312.0,69.6065,69.6548,69.5775,69.6065,15312.0
2020-02-07 14:40:00,71.96,72.11,71.95,72.11,14000.0,69.5485,69.6935,69.5389,69.6935,14000.0
2020-02-07 14:45:00,72.08,72.08,71.96,71.96,4200.0,69.6645,69.6645,69.5485,69.5485,4200.0
2020-02-07 14:50:00,71.96,71.97,71.91,71.93,21714.0,69.5485,69.5582,69.5002,69.5195,21714.0
2020-02-07 14:55:00,71.97,72.04,71.96,72.03,7898.0,69.5582,69.6258,69.5485,69.6162,7898.0
2020-02-07 15:00:00,72.04,72.08,72.02,72.02,14048.0,69.6258,69.6645,69.6065,69.6065,14048.0
2020-02-07 15:05:00,72.01,72.06,72.0,72.04,9772.0,69.5968,69.6452,69.5872,69.6258,9772.0
2020-02-07 15:10:00,72.04,72.04,71.99,72.01,12176.0,69.6258,69.6258,69.5775,69.5968,12176.0
2020-02-07 15:15:00,72.02,72.04,71.95,71.97,60476.0,69.6065,69.6258,69.5389,69.5582,60476.0
2020-02-07 15:20:00,71.97,71.97,71.89,71.9,36714.0,69.5582,69.5582,69.4809,69.4905,36714.0
2020-02-07 15:25:00,71.89,71.95,71.88,71.92,30652.0,69.4809,69.5389,69.4712,69.5099,30652.0
2020-02-07 15:30:00,71.91,71.97,71.89,71.96,48944.0,69.5002,69.5582,69.4809,69.5485,48944.0
2020-02-07 15:35:00,71.97,71.98,71.88,71.9,58708.0,69.5582,69.5678,69.4712,69.4905,58708.0
2020-02-07 15:40:00,71.89,71.97,71.89,71.94,28018.0,69.4809,69.5582,69.4809,69.5292,28018.0
2020-02-07 15:45:00,71.92,71.95,71.9,71.9,42454.0,69.5099,69.5389,69.4905,69.4905,42454.0
2020-02-07 15:50:00,71.9,71.92,71.74,71.75,122038.0,69.4905,69.5099,69.3359,69.3456,122038.0
2020-02-07 15:55:00,71.74,71.81,71.74,71.79,165874.0,69.3359,69.4035,69.3359,69.3842,165874.0
2020-02-10 09:30:00,71.3,71.89,71.28,71.83,141670.0,68.9106,69.4809,68.8913,69.4229,141670.0
2020-02-10 09:35:00,71.84,71.99,71.83,71.9,57912.0,69.4325,69.5775,69.4229,69.4905,57912.0
2020-02-10 09:40:00,71.92,71.97,71.88,71.91,35416.0,69.5099,69.5582,69.4712,69.5002,35416.0
2020-02-10 09:45:00,71.92,71.94,71.79,71.79,87112.0,69.5099,69.5292,69.3842,69.3842,87112.0
2020-02-10 09:50:00,71.85,71.92,71.78,71.92,50126.0,69.4422,69.5099,69.3745,69.5099,50126.0
2020-02-10 09:55:00,71.94,72.03,71.89,72.0,44778.0,69.5292,69.6162,69.4809,69.5872,44778.0
2020-02-10 10:00:00,72.01,72.06,71.96,71.97,13826.0,69.5968,69.6452,69.5485,69.5582,13826.0
2020-02-10 10:05:00,71.97,72.07,71.96,72.07,19008.0,69.5582,69.6548,69.5485,69.6548,19008.0
2020-02-10 10:10:00,72.05,72.05,71.89,71.92,10248.0,69.6355,69.6355,69.4809,69.5099,10248.0
2020-02-10 10:15:00,71.92,71.96,71.9,71.94,15420.0,69.5099,69.5485,69.4905,69.5292,15420.0
2020-02-10 10:20:00,71.97,72.0,71.94,71.98,5970.0,69.5582,69.5872,69.5292,69.5678,5970.0
2020-02-10 10:25:00,71.97,72.03,71.94,71.96,4600.0,69.5582,69.6162,69.5292,69.5485,4600.0
2020-02-10 10:30:00,71.96,71.98,71.94,71.98,9600.0,69.5485,69.5678,69.5292,69.5678,9600.0
2020-02-10 10:35:00,71.97,72.03,71.94,72.02,10516.0,69.5582,69.6162,69.5292,69.6065,10516.0
2020-02-10 10:40:00,72.01,72.05,72.0,72.05,9600.0,69.5968,69.6355,69.5872,69.6355,9600.0
2020-02-10 10:45:00,72.05,72.11,72.03,72.11,14524.0,69.6355,69.6935,69.6162,69.6935,14524.0
2020-02-10 10:50:00,72.12,72.14,72.01,72.04,8390.0,69.7032,69.7225,69.5968,69.6258,8390.0
2020-02-10 10:55:00,72.01,72.01,71.96,71.98,8366.0,69.5968,69.5968,69.5485,69.5678,8366.0
2020-02-10 11:00:00,71.98,72.04,71.97,72.02,25308.0,69.5678,69.6258,69.5582,69.6065,25308.0
2020-02-10 11:05:00,72.04,72.04,71.99,72.02,14392.0,69.6258,69.6258,69.5775,69.6065,14392.0
2020-02-10 11:10:00,72.0,72.0,71.98,72.0,10398.0,69.5872,69.5872,69.5678,69.5872,10398.0
2020-02-10 11:15:00,71.99,72.08,71.99,72.07,11204.0,69.5775,69.6645,69.5775,69.6548,11204.0
2020-02-10 11:20:00,72.09,72.13,72.08,72.13,5200.0,69.6742,69.7128,69.6645,69.7128,5200.0
2020-02-10 11:25:00,72.15,72.17,72.13,72.16,10634.0,69.7321,69.7515,69.7128,69.7418,10634.0
2020-02-10 11:30:00,72.17,72.21,72.15,72.16,34714.0,69.7515,69.7901,69.7321,69.7418,34714.0
2020-02-10 11:35:00,72.17,72.23,72.15,72.23,12236.0,69.7515,69.8095,69.7321,69.8095,12236.0
2020-02-10 11:40:00,72.22,72.25,72.21,72.21,11336.0,69.7998,69.8288,69.7901,69.7901,11336.0
2020-02-10 11:45:00,72.23,72.35,72.23,72.33,20350.0,69.8095,69.9254,69.8095,69.9061,20350.0
2020-02-10 11:50:00,72.33,72.33,72.29,72.29,29786.0,69.9061,69.9061,69.8675,69.8675,29786.0
2020-02-10 11:55:00,72.3,72.37,72.3,72.37,7054.0,69.8771,69.9448,69.8771,69.9448,7054.0
2020-02-10 12:00:00,72.36,72.36,72.32,72.32,14704.0,69.9351,69.9351,69.8965,69.8965,14704.0
2020-02-10 12:05:00,72.31,72.33,72.3,72.31,12372.0,69.8868,69.9061,69.8771,69.8868,12372.0
2020-02-10 12:10:00,72.31,72.34,72.31,72.32,7214.0,69.8868,69.9158,69.8868,69.8965,7214.0
2020-02-10 12:15:00,72.31,72.32,72.27,72.27,11500.0,69.8868,69.8965,69.8481,69.8481,11500.0
2020-02-10 12:20:00,72.26,72.26,72.24,72.24,3350.0,69.8385,69.8385,69.8191,69.8191,3350.0
2020-02-10 12:25:00,72.24,72.25,72.23,72.24,3000.0,69.8191,69.8288,69.8095,69.8191,3000.0
2020-02-10 12:30:00,72.24,72.27,72.2,72.2,6470.0,69.8191,69.8481,69.7805,69.7805,6470.0
2020-02-10 12:35:00,72.21,72.21,72.13,72.19,19900.0,69.7901,69.7901,69.7128,69.7708,19900.0
2020-02-10 12:40:00,72.21,72.22,72.19,72.2,1400.0,69.7901,69.7998,69.7708,69.7805,1400.0
2020-02-10 12:45:00,72.2,72.22,72.19,72.19,5848.0,69.7805,69.7998,69.7708,69.7708,5848.0
2020-02-10 12:50:00,72.19,72.21,72.17,72.21,7200.0,69.7708,69.7901,69.7515,69.7901,7200.0
2020-02-10 12:55:00,72.23,72.26,72.23,72.24,11800.0,69.8095,69.8385,69.8095,69.8191,11800.0
2020-02-10 13:00:00,72.24,72.28,72.24,72.28,7200.0,69.8191,69.8578,69.8191,69.8578,7200.0
2020-02-10 13:05:00,72.29,72.3,72.26,72.3,7484.0,69.8675,69.8771,69.8385,69.8771,7484.0
2020-02-10 13:10:00,72.3,72.31,72.28,72.29,4600.0,69.8771,69.8868,69.8578,69.8675,4600.0
2020-02-10 13:15:00,72.29,72.31,72.26,72.26,5600.0,69.8675,69.8868,69.8385,69.8385,5600.0
2020-02-10 13:20:00,72.27,72.3,72.27,72.3,4794.0,69.8481,69.8771,69.8481,69.8771,4794.0
2020-02-10 13:25:00,72.3,72.33,72.3,72.31,4200.0,69.8771,69.9061,69.8771,69.8868,4200.0
2020-02-10 13:30:00,72.31,72.34,72.31,72.34,7820.0,69.8868,69.9158,69.8868,69.9158,7820.0
2020-02-10 13:35:00,72.33,72.33,72.3,72.31,7236.0,69.9061,69.9061,69.8771,69.8868,7236.0
2020-02-10 13:40:00,72.32,72.33,72.28,72.28,7000.0,69.8965,69.9061,69.8578,69.8578,7000.0
2020-02-10 13:45:00,72.28,72.29,72.25,72.29,2800.0,69.8578,69.8675,69.8288,69.8675,2800.0
2020-02-10 13:50:00,72.28,72.29,72.27,72.29,6300.0,69.8578,69.8675,69.8481,69.8675,6300.0
2020-02-10 13:55:00,72.28,72.29,72.26,72.26,36944.0,69.8578,69.8675,69.8385,69.8385,36944.0
2020-02-10 14:00:00,72.25,72.29,72.23,72.25,16560.0,69.8288,69.8675,69.8095,69.8288,16560.0
2020-02-10 14:05:00,72.27,72.3,72.27,72.29,6508.0,69.8481,69.8771,69.8481,69.8675,6508.0
2020-02-10 14:10:00,72.31,72.32,72.29,72.32,6728.0,69.8868,69.8965,69.8675,69.8965,6728.0
2020-02-10 14:15:00,72.32,72.36,72.31,72.34,8064.0,69.8965,69.9351,69.8868,69.9158,8064.0
2020-02-10 14:20:00,72.33,72.39,72.33,72.39,5700.0,69.9061,69.9641,69.9061,69.9641,5700.0
2020-02-10 14:25:00,72.38,72.38,72.36,72.38,10000.0,69.9544,69.9544,69.9351,69.9544,10000.0
2020-02-10 14:30:00,72.38,72.41,72.38,72.41,5346.0,69.9544,69.9834,69.9544,69.9834,5346.0
2020-02-10 14:35:00,72.42,72.42,72.38,72.38,8262.0,69.9931,69.9931,69.9544,69.9544,8262.0
2020-02-10 14:40:00,72.39,72.42,72.39,72.42,5490.0,69.9641,69.9931,69.9641,69.9931,5490.0
2020-02-10 14:45:00,72.41,72.42,72.41,72.42,6600.0,69.9834,69.9931,69.9834,69.9931,6600.0
2020-02-10 14:50:00,72.44,72.49,72.44,72.49,6270.0,70.0124,70.0608,70.0124,70.0608,6270.0
2020-02-10 14:55:00,72.5,72.56,72.5,72.55,13914.0,70.0704,70.1284,70.0704,70.1187,13914.0
2020-02-10 15:00:00,72.56,72.61,72.56,72.61,6400.0,70.1284,70.1767,70.1284,70.1767,6400.0
2020-02-10 15:05:00,72.61,72.64,72.6,72.64,19238.0,70.1767,70.2057,70.1671,70.2057,19238.0
2020-02-10 15:10:00,72.64,72.72,72.64,72.69,41728.0,70.2057,70.283,70.2057,70.2541,41728.0
2020-02-10 15:15:00,72.69,72.71,72.67,72.7,19908.0,70.2541,70.2734,70.2347,70.2637,19908.0
2020-02-10 15:20:00,72.7,72.72,72.69,72.72,12256.0,70.2637,70.283,70.2541,70.283,12256.0
2020-02-10 15:25:00,72.73,72.76,72.72,72.75,12266.0,70.2927,70.3217,70.283,70.312,12266.0
2020-02-10 15:30:00,72.76,72.77,72.7,72.75,20178.0,70.3217,70.3314,70.2637,70.312,20178.0
2020-02-10 15:35:00,72.76,72.81,72.73,72.79,23100.0,70.3217,70.37,70.2927,70.3507,23100.0
2020-02-10 15:40:00,72.79,72.81,72.76,72.81,24132.0,70.3507,70.37,70.3217,70.37,24132.0
2020-02-10 15:45:00,72.81,72.81,72.76,72.78,26116.0,70.37,70.37,70.3217,70.341,26116.0
2020-02-10 15:50:00,72.77,72.85,72.73,72.85,48008.0,70.3314,70.4087,70.2927,70.4087,48008.0
2020-02-10 15:55:00,72.86,72.91,72.84,72.91,65184.0,70.4184,70.4667,70.399,70.4667,65184.0
2020-02-11 09:30:00,73.58,74.0,73.58,73.97,75188.0,71.1142,71.5202,71.1142,71.4912,75188.0
2020-02-11 09:35:00,73.96,74.04,73.74,73.89,86870.0,71.4815,71.5588,71.2689,71.4138,86870.0
2020-02-11 09:40:00,73.86,74.23,73.81,74.23,49488.0,71.3848,71.7424,71.3365,71.7424,49488.0
2020-02-11 09:45:00,74.23,74.39,74.19,74.38,132456.0,71.7424,71.8971,71.7038,71.8874,132456.0
2020-02-11 09:50:00,74.39,74.45,74.35,74.41,77554.0,71.8971,71.9551,71.8584,71.9164,77554.0
2020-02-11 09:55:00,74.42,74.46,74.27,74.32,61006.0,71.9261,71.9647,71.7811,71.8294,61006.0
2020-02-11 10:00:00,74.32,74.63,74.32,74.63,58532.0,71.8294,72.129,71.8294,72.129,58532.0
2020-02-11 10:05:00,74.62,74.73,74.62,74.73,42006.0,72.1194,72.2257,72.1194,72.2257,42006.0
2020-02-11 10:10:00,74.71,74.74,74.67,74.71,79848.0,72.2064,72.2354,72.1677,72.2064,79848.0
2020-02-11 10:15:00,74.73,74.73,74.56,74.57,9112.0,72.2257,72.2257,72.0614,72.0711,9112.0
2020-02-11 10:20:00,74.56,74.61,74.51,74.51,20542.0,72.0614,72.1097,72.0131,72.0131,20542.0
2020-02-11 10:25:00,74.52,74.58,74.52,74.55,22226.0,72.0227,72.0807,72.0227,72.0517,22226.0
2020-02-11 10:30:00,74.57,74.67,74.57,74.61,9924.0,72.0711,72.1677,72.0711,72.1097,9924.0
2020-02-11 10:35:00,74.6,74.61,74.56,74.58,11178.0,72.1,72.1097,72.0614,72.0807,11178.0
2020-02-11 10:40:00,74.61,74.67,74.6,74.64,11964.0,72.1097,72.1677,72.1,72.1387,11964.0
2020-02-11 10:45:00,74.66,74.7,74.64,74.7,2800.0,72.158,72.1967,72.1387,72.1967,2800.0
2020-02-11 10:50:00,74.7,74.73,74.64,74.65,11400.0,72.1967,72.2257,72.1387,72.1484,11400.0
2020-02-11 10:55:00,74.64,74.66,74.61,74.64,8206.0,72.1387,72.158,72.1097,72.1387,8206.0
2020-02-11 11:00:00,74.64,74.74,74.63,74.71,47304.0,72.1387,72.2354,72.129,72.2064,47304.0
2020-02-11 11:05:00,74.69,74.7,74.64,74.66,7120.0,72.187,72.1967,72.1387,72.158,7120.0
2020-02-11 11:10:00,74.66,74.69,74.61,74.63,6200.0,72.158,72.187,72.1097,72.129,6200.0
2020-02-11 11:15:00,74.64,74.69,74.59,74.67,13974.0,72.1387,72.187,72.0904,72.1677,13974.0
2020-02-11 11:20:00,74.67,74.67,74.58,74.64,14824.0,72.1677,72.1677,72.0807,72.1387,14824.0
2020-02-11 11:25:00,74.64,74.67,74.61,74.63,13628.0,72.1387,72.1677,72.1097,72.129,13628.0
2020-02-11 11:30:00,74.63,74.63,74.46,74.49,10836.0,72.129,72.129,71.9647,71.9937,10836.0
2020-02-11 11:35:00,74.51,74.53,74.36,74.37,15562.0,72.0131,72.0324,71.8681,71.8778,15562.0
2020-02-11 11:40:00,74.38,74.49,74.34,74.49,41674.0,71.8874,71.9937,71.8488,71.9937,41674.0
2020-02-11 11:45:00,74.48,74.49,74.43,74.48,14944.0,71.9841,71.9937,71.9357,71.9841,14944.0
2020-02-11 11:50:00,74.47,74.49,74.43,74.47,6900.0,71.9744,71.9937,71.9357,71.9744,6900.0
2020-02-11 11:55:00,74.49,74.52,74.43,74.44,6200.0,71.9937,72.0227,71.9357,71.9454,6200.0
2020-02-11 12:00:00,74.45,74.53,74.41,74.53,12930.0,71.9551,72.0324,71.9164,72.0324,12930.0
2020-02-11 12:05:00,74.53,74.54,74.49,74.52,26318.0,72.0324,72.0421,71.9937,72.0227,26318.0
2020-02-11 12:10:00,74.51,74.56,74.51,74.53,15400.0,72.0131,72.0614,72.0131,72.0324,15400.0
2020-02-11 12:15:00,74.55,74.67,74.55,74.67,14346.0,72.0517,72.1677,72.0517,72.1677,14346.0
2020-02-11 12:20:00,74.67,74.67,74.58,74.58,7400.0,72.1677,72.1677,72.0807,72.0807,7400.0
2020-02-11 12:25:00,74.6,74.6,74.54,74.56,15200.0,72.1,72.1,72.0421,72.0614,15200.0
2020-02-11 12:30:00,74.56,74.58,74.52,74.56,11700.0,72.0614,72.0807,72.0227,72.0614,11700.0
2020-02-11 12:35:00,74.55,74.58,74.52,74.57,5800.0,72.0517,72.0807,72.0227,72.0711,5800.0
2020-02-11 12:40:00,74.58,74.6,74.58,74.58,9100.0,72.0807,72.1,72.0807,72.0807,9100.0
2020-02-11 12:45:00,74.54,74.57,74.54,74.56,3000.0,72.0421,72.0711,72.0421,72.0614,3000.0
2020-02-11 12:50:00,74.56,74.61,74.55,74.61,7600.0,72.0614,72.1097,72.0517,72.1097,7600.0
2020-02-11 12:55:00,74.62,74.67,74.61,74.67,15904.0,72.1194,72.1677,72.1097,72.1677,15904.0
2020-02-11 13:00:00,74.67,74.72,74.64,74.72,11522.0,72.1677,72.216,72.1387,72.216,11522.0
2020-02-11 13:05:00,74.72,74.74,74.71,74.74,21398.0,72.216,72.2354,72.2064,72.2354,21398.0
2020-02-11 13:10:00,74.71,74.75,74.71,74.74,5200.0,72.2064,72.245,72.2064,72.2354,5200.0
2020-02-11 13:15:00,74.72,74.74,74.71,74.73,5408.0,72.216,72.2354,72.2064,72.2257,5408.0
2020-02-11 13:20:00,74.72,74.72,74.67,74.72,17014.0,72.216,72.216,72.1677,72.216,17014.0
2020-02-11 13:25:00,74.71,74.74,74.71,74.72,5360.0,72.2064,72.2354,72.2064,72.216,5360.0
2020-02-11 13:30:00,74.72,74.74,74.64,74.64,8400.0,72.216,72.2354,72.1387,72.1387,8400.0
2020-02-11 13:35:00,74.62,74.66,74.5,74.5,13210.0,72.1194,72.158,72.0034,72.0034,13210.0
2020-02-11 13:40:00,74.49,74.63,74.49,74.63,12654.0,71.9937,72.129,71.9937,72.129,12654.0
2020-02-11 13:45:00,74.63,74.64,74.56,74.56,7956.0,72.129,72.1387,72.0614,72.0614,7956.0
2020-02-11 13:50:00,74.54,74.54,74.25,74.26,49704.0,72.0421,72.0421,71.7618,71.7714,49704.0
2020-02-11 13:55:00,74.27,74.42,74.27,74.39,54494.0,71.7811,71.9261,71.7811,71.8971,54494.0
2020-02-11 14:00:00,74.39,74.39,74.19,74.2,13768.0,71.8971,71.8971,71.7038,71.7134,13768.0
2020-02-11 14:05:00,74.22,74.27,74.14,74.27,15324.0,71.7328,71.7811,71.6555,71.7811,15324.0
2020-02-11 14:10:00,74.26,74.3,74.25,74.27,14516.0,71.7714,71.8101,71.7618,71.7811,14516.0
2020-02-11 14:15:00,74.27,74.33,74.27,74.31,19600.0,71.7811,71.8391,71.7811,71.8198,19600.0
2020-02-11 14:20:00,74.31,74.33,74.18,74.21,25828.0,71.8198,71.8391,71.6941,71.7231,25828.0
2020-02-11 14:25:00,74.23,74.29,74.22,74.29,6000.0,71.7424,71.8004,71.7328,71.8004,6000.0
2020-02-11 14:30:00,74.31,74.33,74.29,74.32,20596.0,71.8198,71.8391,71.8004,71.8294,20596.0
2020-02-11 14:35:00,74.32,74.36,74.32,74.35,10568.0,71.8294,71.8681,71.8294,71.8584,10568.0
2020-02-11 14:40:00,74.36,74.43,74.33,74.43,8400.0,71.8681,71.9357,71.8391,71.9357,8400.0
2020-02-11 14:45:00,74.42,74.48,74.39,74.47,10472.0,71.9261,71.9841,71.8971,71.9744,10472.0
2020-02-11 14:50:00,74.48,74.53,74.46,74.47,21872.0,71.9841,72.0324,71.9647,71.9744,21872.0
2020-02-11 14:55:00,74.49,74.49,74.36,74.37,15098.0,71.9937,71.9937,71.8681,71.8778,15098.0
2020-02-11 15:00:00,74.39,74.46,74.3,74.3,14210.0,71.8971,71.9647,71.8101,71.8101,14210.0
2020-02-11 15:05:00,74.3,74.37,74.23,74.23,15352.0,71.8101,71.8778,71.7424,71.7424,15352.0
2020-02-11 15:10:00,74.25,74.27,74.2,74.21,20114.0,71.7618,71.7811,71.7134,71.7231,20114.0
2020-02-11 15:15:00,74.2,74.23,74.04,74.04,67318.0,71.7134,71.7424,71.5588,71.5588,67318.0
2020-02-11 15:20:00,74.04,74.19,74.01,74.17,51546.0,71.5588,71.7038,71.5298,71.6845,51546.0
2020-02-11 15:25:00,74.17,74.19,74.13,74.18,21926.0,71.6845,71.7038,71.6458,71.6941,21926.0
2020-02-11 15:30:00,74.19,74.25,74.18,74.21,31152.0,71.7038,71.7618,71.6941,71.7231,31152.0
2020-02-11 15:35:00,74.21,74.31,74.21,74.3,33196.0,71.7231,71.8198,71.7231,71.8101,33196.0
2020-02-11 15:40:00,74.29,74.4,74.29,74.38,41102.0,71.8004,71.9067,71.8004,71.8874,41102.0
2020-02-11 15:45:00,74.38,74.39,74.32,74.34,42324.0,71.8874,71.8971,71.8294,71.8488,42324.0
2020-02-11 15:50:00,74.33,74.51,74.31,74.48,91104.0,71.8391,72.0131,71.8198,71.9841,91104.0
2020-02-11 15:55:00,74.48,74.5,74.39,74.44,93446.0,71.9841,72.0034,71.8971,71.9454,93446.0
2020-02-12 09:30:00,75.33,75.5,75.27,75.49,83630.0,72.8056,72.9699,72.7476,72.9602,83630.0
2020-02-12 09:35:00,75.5,75.5,75.24,75.38,29596.0,72.9699,72.9699,72.7186,72.8539,29596.0
2020-02-12 09:40:00,75.36,75.42,75.28,75.37,26582.0,72.8346,72.8926,72.7573,72.8442,26582.0
2020-02-12 09:45:00,75.39,75.44,75.35,75.38,44858.0,72.8636,72.9119,72.8249,72.8539,44858.0
2020-02-12 09:50:00,75.35,75.38,75.27,75.37,33600.0,72.8249,72.8539,72.7476,72.8442,33600.0
2020-02-12 09:55:00,75.36,75.43,75.32,75.43,4200.0,72.8346,72.9022,72.7959,72.9022,4200.0
2020-02-12 10:00:00,75.49,75.57,75.29,75.29,20600.0,72.9602,73.0375,72.7669,72.7669,20600.0
2020-02-12 10:05:00,75.28,75.31,75.22,75.31,15004.0,72.7573,72.7863,72.6993,72.7863,15004.0
2020-02-12 10:10:00,75.3,75.41,75.25,75.35,22822.0,72.7766,72.8829,72.7283,72.8249,22822.0
2020-02-12 10:15:00,75.33,75.39,75.28,75.33,15700.0,72.8056,72.8636,72.7573,72.8056,15700.0
2020-02-12 10:20:00,75.38,75.42,75.27,75.34,26250.0,72.8539,72.8926,72.7476,72.8152,26250.0
2020-02-12 10:25:00,75.31,75.32,75.23,75.28,7388.0,72.7863,72.7959,72.7089,72.7573,7388.0
2020-02-12 10:30:00,75.26,75.33,75.25,75.25,3586.0,72.7379,72.8056,72.7283,72.7283,3586.0
2020-02-12 10:35:00,75.23,75.28,75.23,75.25,12510.0,72.7089,72.7573,72.7089,72.7283,12510.0
2020-02-12 10:40:00,75.26,75.29,75.2,75.25,13000.0,72.7379,72.7669,72.6799,72.7283,13000.0
2020-02-12 10:45:00,75.26,75.33,75.26,75.29,5122.0,72.7379,72.8056,72.7379,72.7669,5122.0
2020-02-12 10:50:00,75.31,75.33,75.3,75.32,7040.0,72.7863,72.8056,72.7766,72.7959,7040.0
2020-02-12 10:55:00,75.34,75.36,75.24,75.24,13466.0,72.8152,72.8346,72.7186,72.7186,13466.0
2020-02-12 11:00:00,75.25,75.31,75.24,75.3,15656.0,72.7283,72.7863,72.7186,72.7766,15656.0
2020-02-12 11:05:00,75.31,75.33,75.26,75.33,16304.0,72.7863,72.8056,72.7379,72.8056,16304.0
2020-02-12 11:10:00,75.33,75.42,75.33,75.4,10400.0,72.8056,72.8926,72.8056,72.8732,10400.0
2020-02-12 11:15:00,75.39,75.44,75.39,75.44,11820.0,72.8636,72.9119,72.8636,72.9119,11820.0
2020-02-12 11:20:00,75.42,75.44,75.39,75.42,15200.0,72.8926,72.9119,72.8636,72.8926,15200.0
2020-02-12 11:25:00,75.45,75.47,75.42,75.44,7600.0,72.9216,72.9409,72.8926,72.9119,7600.0
2020-02-12 11:30:00,75.38,75.39,75.36,75.37,5126.0,72.8539,72.8636,72.8346,72.8442,5126.0
2020-02-12 11:35:00,75.38,75.41,75.34,75.41,13866.0,72.8539,72.8829,72.8152,72.8829,13866.0
2020-02-12 11:40:00,75.4,75.41,75.3,75.3,19056.0,72.8732,72.8829,72.7766,72.7766,19056.0
2020-02-12 11:45:00,75.3,75.33,75.26,75.33,6200.0,72.7766,72.8056,72.7379,72.8056,6200.0
2020-02-12 11:50:00,75.33,75.35,75.32,75.32,3402.0,72.8056,72.8249,72.7959,72.7959,3402.0
2020-02-12 11:55:00,75.28,75.3,75.28,75.3,5150.0,72.7573,72.7766,72.7573,72.7766,5150.0
2020-02-12 12:00:00,75.3,75.39,75.3,75.38,9968.0,72.7766,72.8636,72.7766,72.8539,9968.0
2020-02-12 12:05:00,75.4,75.41,75.38,75.39,2300.0,72.8732,72.8829,72.8539,72.8636,2300.0
2020-02-12 12:10:00,75.33,75.33,75.21,75.22,19648.0,72.8056,72.8056,72.6896,72.6993,19648.0
2020-02-12 12:15:00,75.21,75.3,75.18,75.3,12658.0,72.6896,72.7766,72.6606,72.7766,12658.0
2020-02-12 12:20:00,75.31,75.32,75.3,75.32,4310.0,72.7863,72.7959,72.7766,72.7959,4310.0
2020-02-12 12:25:00,75.31,75.33,75.3,75.33,7524.0,72.7863,72.8056,72.7766,72.8056,7524.0
2020-02-12 12:30:00,75.34,75.4,75.33,75.39,3722.0,72.8152,72.8732,72.8056,72.8636,3722.0
2020-02-12 12:35:00,75.39,75.43,75.39,75.39,3200.0,72.8636,72.9022,72.8636,72.8636,3200.0
2020-02-12 12:40:00,75.39,75.42,75.39,75.42,14600.0,72.8636,72.8926,72.8636,72.8926,14600.0
2020-02-12 12:45:00,75.41,75.46,75.41,75.45,53866.0,72.8829,72.9312,72.8829,72.9216,53866.0
2020-02-12 12:50:00,75.44,75.48,75.42,75.42,19800.0,72.9119,72.9506,72.8926,72.8926,19800.0
2020-02-12 12:55:00,75.42,75.44,75.37,75.44,6400.0,72.8926,72.9119,72.8442,72.9119,6400.0
2020-02-12 13:00:00,75.42,75.44,75.42,75.42,9898.0,72.8926,72.9119,72.8926,72.8926,9898.0
2020-02-12 13:05:00,75.43,75.47,75.43,75.46,5472.0,72.9022,72.9409,72.9022,72.9312,5472.0
2020-02-12 13:10:00,75.46,75.46,75.38,75.43,10504.0,72.9312,72.9312,72.8539,72.9022,10504.0
2020-02-12 13:15:00,75.44,75.47,75.43,75.46,2154.0,72.9119,72.9409,72.9022,72.9312,2154.0
2020-02-12 13:20:00,75.44,75.44,75.39,75.39,1600.0,72.9119,72.9119,72.8636,72.8636,1600.0
2020-02-12 13:25:00,75.39,75.42,75.37,75.42,3220.0,72.8636,72.8926,72.8442,72.8926,3220.0
2020-02-12 13:30:00,75.42,75.47,75.42,75.47,22268.0,72.8926,72.9409,72.8926,72.9409,22268.0
2020-02-12 13:35:00,75.47,75.49,75.47,75.48,14500.0,72.9409,72.9602,72.9409,72.9506,14500.0
2020-02-12 13:40:00,75.47,75.5,75.47,75.47,2724.0,72.9409,72.9699,72.9409,72.9409,2724.0
2020-02-12 13:45:00,75.48,75.48,75.44,75.45,2402.0,72.9506,72.9506,72.9119,72.9216,2402.0
2020-02-12 13:50:00,75.38,75.38,75.33,75.33,1864.0,72.8539,72.8539,72.8056,72.8056,1864.0
2020-02-12 13:55:00,75.35,75.38,75.35,75.38,2400.0,72.8249,72.8539,72.8249,72.8539,2400.0
2020-02-12 14:00:00,75.37,75.41,75.36,75.36,4400.0,72.8442,72.8829,72.8346,72.8346,4400.0
2020-02-12 14:05:00,75.38,75.4,75.36,75.4,7858.0,72.8539,72.8732,72.8346,72.8732,7858.0
2020-02-12 14:10:00,75.42,75.42,75.39,75.39,616.0,72.8926,72.8926,72.8636,72.8636,616.0
2020-02-12 14:15:00,75.37,75.4,75.37,75.39,5200.0,72.8442,72.8732,72.8442,72.8636,5200.0
2020-02-12 14:20:00,75.39,75.43,75.39,75.42,7600.0,72.8636,72.9022,72.8636,72.8926,7600.0
2020-02-12 14:25:00,75.43,75.43,75.39,75.42,12800.0,72.9022,72.9022,72.8636,72.8926,12800.0
2020-02-12 14:30:00,75.42,75.42,75.4,75.41,3344.0,72.8926,72.8926,72.8732,72.8829,3344.0
2020-02-12 14:35:00,75.4,75.42,75.39,75.39,3400.0,72.8732,72.8926,72.8636,72.8636,3400.0
2020-02-12 14:40:00,75.41,75.42,75.4,75.42,11200.0,72.8829,72.8926,72.8732,72.8926,11200.0
2020-02-12 14:45:00,75.43,75.5,75.43,75.48,22806.0,72.9022,72.9699,72.9022,72.9506,22806.0
2020-02-12 14:50:00,75.49,75.5,75.46,75.47,22316.0,72.9602,72.9699,72.9312,72.9409,22316.0
2020-02-12 14:55:00,75.41,75.45,75.41,75.42,4000.0,72.8829,72.9216,72.8829,72.8926,4000.0
2020-02-12 15:00:00,75.44,75.49,75.43,75.49,7600.0,72.9119,72.9602,72.9022,72.9602,7600.0
2020-02-12 15:05:00,75.48,75.51,75.46,75.47,73420.0,72.9506,72.9795,72.9312,72.9409,73420.0
2020-02-12 15:10:00,75.44,75.44,75.36,75.39,9632.0,72.9119,72.9119,72.8346,72.8636,9632.0
2020-02-12 15:15:00,75.39,75.42,75.37,75.42,20416.0,72.8636,72.8926,72.8442,72.8926,20416.0
2020-02-12 15:20:00,75.42,75.42,75.39,75.42,24712.0,72.8926,72.8926,72.8636,72.8926,24712.0
2020-02-12 15:25:00,75.42,75.46,75.42,75.45,17440.0,72.8926,72.9312,72.8926,72.9216,17440.0
2020-02-12 15:30:00,75.45,75.47,75.4,75.47,39570.0,72.9216,72.9409,72.8732,72.9409,39570.0
2020-02-12 15:35:00,75.47,75.51,75.47,75.51,15832.0,72.9409,72.9795,72.9409,72.9795,15832.0
2020-02-12 15:40:00,75.51,75.56,75.51,75.55,39484.0,72.9795,73.0279,72.9795,73.0182,39484.0
2020-02-12 15:45:00,75.54,75.58,75.51,75.55,29876.0,73.0085,73.0472,72.9795,73.0182,29876.0
2020-02-12 15:50:00,75.55,75.58,75.52,75.55,56546.0,73.0182,73.0472,72.9892,73.0182,56546.0
2020-02-12 15:55:00,75.54,75.54,75.41,75.5,136674.0,73.0085,73.0085,72.8829,72.9699,136674.0
2020-02-13 09:30:00,74.98,75.25,74.88,75.05,83312.0,72.4673,72.7283,72.3707,72.535,83312.0
2020-02-13 09:35:00,75.08,75.24,75.04,75.13,34914.0,72.564,72.7186,72.5253,72.6123,34914.0
2020-02-13 09:40:00,75.14,75.25,75.03,75.22,23008.0,72.6219,72.7283,72.5156,72.6993,23008.0
2020-02-13 09:45:00,75.28,75.31,75.14,75.18,34516.0,72.7573,72.7863,72.6219,72.6606,34516.0
2020-02-13 09:50:00,75.22,75.26,75.19,75.24,25660.0,72.6993,72.7379,72.6703,72.7186,25660.0
2020-02-13 09:55:00,75.26,75.27,75.08,75.09,32500.0,72.7379,72.7476,72.564,72.5736,32500.0
2020-02-13 10:00:00,75.1,75.16,74.95,75.05,23708.0,72.5833,72.6413,72.4383,72.535,23708.0
2020-02-13 10:05:00,75.02,75.27,75.02,75.24,23158.0,72.506,72.7476,72.506,72.7186,23158.0
2020-02-13 10:10:00,75.28,75.35,75.14,75.35,9976.0,72.7573,72.8249,72.6219,72.8249,9976.0
2020-02-13 10:15:00,75.35,75.44,75.31,75.43,11886.0,72.8249,72.9119,72.7863,72.9022,11886.0
2020-02-13 10:20:00,75.42,75.42,75.34,75.34,6752.0,72.8926,72.8926,72.8152,72.8152,6752.0
2020-02-13 10:25:00,75.36,75.5,75.35,75.5,21930.0,72.8346,72.9699,72.8249,72.9699,21930.0
2020-02-13 10:30:00,75.49,75.53,75.39,75.53,39300.0,72.9602,72.9989,72.8636,72.9989,39300.0
2020-02-13 10:35:00,75.52,75.57,75.45,75.51,19758.0,72.9892,73.0375,72.9216,72.9795,19758.0
2020-02-13 10:40:00,75.51,75.63,75.51,75.62,10634.0,72.9795,73.0955,72.9795,73.0859,10634.0
2020-02-13 10:45:00,75.64,75.74,75.64,75.71,17390.0,73.1052,73.2018,73.1052,73.1728,17390.0
2020-02-13 10:50:00,75.72,75.79,75.72,75.78,12368.0,73.1825,73.2502,73.1825,73.2405,12368.0
2020-02-13 10:55:00,75.74,75.81,75.72,75.8,20234.0,73.2018,73.2695,73.1825,73.2598,20234.0
2020-02-13 11:00:00,75.79,75.85,75.76,75.85,22440.0,73.2502,73.3082,73.2212,73.3082,22440.0
2020-02-13 11:05:00,75.85,75.86,75.82,75.82,26708.0,73.3082,73.3178,73.2792,73.2792,26708.0
2020-02-13 11:10:00,75.83,75.88,75.81,75.81,9592.0,73.2888,73.3372,73.2695,73.2695,9592.0
2020-02-13 11:15:00,75.8,75.89,75.76,75.89,7246.0,73.2598,73.3468,73.2212,73.3468,7246.0
2020-02-13 11:20:00,75.89,75.96,75.88,75.96,13236.0,73.3468,73.4145,73.3372,73.4145,13236.0
2020-02-13 11:25:00,75.95,76.0,75.94,75.98,14844.0,73.4048,73.4531,73.3951,73.4338,14844.0
2020-02-13 11:30:00,75.99,76.02,75.96,76.02,13804.0,73.4435,73.4725,73.4145,73.4725,13804.0
2020-02-13 11:35:00,76.03,76.08,76.03,76.07,4836.0,73.4821,73.5304,73.4821,73.5208,4836.0
2020-02-13 11:40:00,76.07,76.16,76.07,76.11,16540.0,73.5208,73.6078,73.5208,73.5594,16540.0
2020-02-13 11:45:00,76.1,76.1,76.05,76.05,5000.0,73.5498,73.5498,73.5015,73.5015,5000.0
2020-02-13 11:50:00,76.05,76.08,75.98,75.98,4902.0,73.5015,73.5304,73.4338,73.4338,4902.0
2020-02-13 11:55:00,75.98,76.03,75.98,76.02,10300.0,73.4338,73.4821,73.4338,73.4725,10300.0
2020-02-13 12:00:00,76.02,76.1,76.02,76.1,4072.0,73.4725,73.5498,73.4725,73.5498,4072.0
2020-02-13 12:05:00,76.11,76.14,76.1,76.13,9408.0,73.5594,73.5884,73.5498,73.5788,9408.0
2020-02-13 12:10:00,76.13,76.15,76.08,76.08,3444.0,73.5788,73.5981,73.5304,73.5304,3444.0
2020-02-13 12:15:00,76.07,76.11,76.06,76.08,4730.0,73.5208,73.5594,73.5111,73.5304,4730.0
2020-02-13 12:20:00,76.03,76.08,76.03,76.08,3600.0,73.4821,73.5304,73.4821,73.5304,3600.0
2020-02-13 12:25:00,76.11,76.11,76.01,76.01,7006.0,73.5594,73.5594,73.4628,73.4628,7006.0
2020-02-13 12:30:00,76.02,76.03,75.98,76.03,4600.0,73.4725,73.4821,73.4338,73.4821,4600.0
2020-02-13 12:35:00,75.97,75.98,75.91,75.92,6986.0,73.4241,73.4338,73.3661,73.3758,6986.0
2020-02-13 12:40:00,75.94,75.94,75.84,75.86,4142.0,73.3951,73.3951,73.2985,73.3178,4142.0
2020-02-13 12:45:00,75.87,75.89,75.83,75.83,2600.0,73.3275,73.3468,73.2888,73.2888,2600.0
2020-02-13 12:50:00,75.83,75.83,75.75,75.75,16366.0,73.2888,73.2888,73.2115,73.2115,16366.0
2020-02-13 12:55:00,75.76,75.76,75.52,75.52,56814.0,73.2212,73.2212,72.9892,72.9892,56814.0
2020-02-13 13:00:00,75.51,75.64,75.51,75.58,17998.0,72.9795,73.1052,72.9795,73.0472,17998.0
2020-02-13 13:05:00,75.58,75.58,75.52,75.54,17278.0,73.0472,73.0472,72.9892,73.0085,17278.0
2020-02-13 13:10:00,75.52,75.59,75.5,75.52,34086.0,72.9892,73.0569,72.9699,72.9892,34086.0
2020-02-13 13:15:00,75.51,75.52,75.46,75.5,5000.0,72.9795,72.9892,72.9312,72.9699,5000.0
2020-02-13 13:20:00,75.51,75.64,75.51,75.6,18852.0,72.9795,73.1052,72.9795,73.0665,18852.0
2020-02-13 13:25:00,75.6,75.64,75.59,75.64,8348.0,73.0665,73.1052,73.0569,73.1052,8348.0
2020-02-13 13:30:00,75.62,75.63,75.57,75.62,6526.0,73.0859,73.0955,73.0375,73.0859,6526.0
2020-02-13 13:35:00,75.64,75.69,75.64,75.65,6646.0,73.1052,73.1535,73.1052,73.1149,6646.0
2020-02-13 13:40:00,75.66,75.72,75.66,75.72,8424.0,73.1245,73.1825,73.1245,73.1825,8424.0
2020-02-13 13:45:00,75.71,75.83,75.71,75.83,12658.0,73.1728,73.2888,73.1728,73.2888,12658.0
2020-02-13 13:50:00,75.83,75.84,75.76,75.76,3000.0,73.2888,73.2985,73.2212,73.2212,3000.0
2020-02-13 13:55:00,75.73,75.8,75.73,75.8,5226.0,73.1922,73.2598,73.1922,73.2598,5226.0
2020-02-13 14:00:00,75.79,75.82,75.79,75.8,23678.0,73.2502,73.2792,73.2502,73.2598,23678.0
2020-02-13 14:05:00,75.77,75.79,75.72,75.72,18612.0,73.2308,73.2502,73.1825,73.1825,18612.0
2020-02-13 14:10:00,75.67,75.69,75.63,75.68,14800.0,73.1342,73.1535,73.0955,73.1439,14800.0
2020-02-13 14:15:00,75.69,75.71,75.69,75.69,2400.0,73.1535,73.1728,73.1535,73.1535,2400.0
2020-02-13 14:20:00,75.76,75.77,75.75,75.75,1856.0,73.2212,73.2308,73.2115,73.2115,1856.0
2020-02-13 14:25:00,75.7,75.74,75.7,75.74,2868.0,73.1632,73.2018,73.1632,73.2018,2868.0
2020-02-13 14:30:00,75.76,75.83,75.76,75.83,6422.0,73.2212,73.2888,73.2212,73.2888,6422.0
2020-02-13 14:35:00,75.82,75.83,75.81,75.82,10000.0,73.2792,73.2888,73.2695,73.2792,10000.0
2020-02-13 14:40:00,75.82,75.83,75.77,75.78,9262.0,73.2792,73.2888,73.2308,73.2405,9262.0
2020-02-13 14:45:00,75.75,75.76,75.72,75.73,5160.0,73.2115,73.2212,73.1825,73.1922,5160.0
2020-02-13 14:50:00,75.73,75.81,75.73,75.81,10592.0,73.1922,73.2695,73.1922,73.2695,10592.0
2020-02-13 14:55:00,75.81,75.82,75.79,75.79,8076.0,73.2695,73.2792,73.2502,73.2502,8076.0
2020-02-13 15:00:00,75.78,75.82,75.57,75.62,8236.0,73.2405,73.2792,73.0375,73.0859,8236.0
2020-02-13 15:05:00,75.55,75.63,75.55,75.63,9766.0,73.0182,73.0955,73.0182,73.0955,9766.0
2020-02-13 15:10:00,75.63,75.63,75.49,75.52,8000.0,73.0955,73.0955,72.9602,72.9892,8000.0
2020-02-13 15:15:00,75.54,75.57,75.54,75.57,9200.0,73.0085,73.0375,73.0085,73.0375,9200.0
2020-02-13 15:20:00,75.58,75.6,75.56,75.59,5238.0,73.0472,73.0665,73.0279,73.0569,5238.0
2020-02-13 15:25:00,75.6,75.6,75.56,75.58,6148.0,73.0665,73.0665,73.0279,73.0472,6148.0
2020-02-13 15:30:00,75.58,75.59,75.5,75.55,18062.0,73.0472,73.0569,72.9699,73.0182,18062.0
2020-02-13 15:35:00,75.56,75.58,75.52,75.52,9256.0,73.0279,73.0472,72.9892,72.9892,9256.0
2020-02-13 15:40:00,75.55,75.55,75.48,75.5,9400.0,73.0182,73.0182,72.9506,72.9699,9400.0
2020-02-13 15:45:00,75.51,75.55,75.46,75.54,24092.0,72.9795,73.0182,72.9312,73.0085,24092.0
2020-02-13 15:50:00,75.52,75.68,75.52,75.66,71450.0,72.9892,73.1439,72.9892,73.1245,71450.0
2020-02-13 15:55:00,75.67,75.7,75.63,75.66,45058.0,73.1342,73.1632,73.0955,73.1245,45058.0
2020-02-14 09:30:00,76.02,76.3,76.0,76.12,52780.0,73.4725,73.7431,73.4531,73.5691,52780.0
2020-02-14 09:35:00,76.16,76.16,75.79,75.97,25118.0,73.6078,73.6078,73.2502,73.4241,25118.0
2020-02-14 09:40:00,75.94,75.94,75.64,75.7,13200.0,73.3951,73.3951,73.1052,73.1632,13200.0
2020-02-14 09:45:00,75.72,75.9,75.72,75.86,15900.0,73.1825,73.3565,73.1825,73.3178,15900.0
2020-02-14 09:50:00,75.8,75.87,75.72,75.81,8800.0,73.2598,73.3275,73.1825,73.2695,8800.0
2020-02-14 09:55:00,75.78,75.88,75.77,75.83,5200.0,73.2405,73.3372,73.2308,73.2888,5200.0
2020-02-14 10:00:00,75.86,75.94,75.69,75.7,15650.0,73.3178,73.3951,73.1535,73.1632,15650.0
2020-02-14 10:05:00,75.68,75.68,75.61,75.66,7826.0,73.1439,73.1439,73.0762,73.1245,7826.0
2020-02-14 10:10:00,75.61,75.61,75.5,75.53,39722.0,73.0762,73.0762,72.9699,72.9989,39722.0
2020-02-14 10:15:00,75.56,75.63,75.56,75.63,3400.0,73.0279,73.0955,73.0279,73.0955,3400.0
2020-02-14 10:20:00,75.64,75.72,75.64,75.67,3000.0,73.1052,73.1825,73.1052,73.1342,3000.0
2020-02-14 10:25:00,75.67,75.71,75.61,75.61,10356.0,73.1342,73.1728,73.0762,73.0762,10356.0
2020-02-14 10:30:00,75.61,75.64,75.58,75.61,10800.0,73.0762,73.1052,73.0472,73.0762,10800.0
2020-02-14 10:35:00,75.61,75.71,75.61,75.71,3500.0,73.0762,73.1728,73.0762,73.1728,3500.0
2020-02-14 10:40:00,75.72,75.72,75.63,75.67,135250.0,73.1825,73.1825,73.0955,73.1342,135250.0
2020-02-14 10:45:00,75.67,75.74,75.65,75.73,10374.0,73.1342,73.2018,73.1149,73.1922,10374.0
2020-02-14 10:50:00,75.73,75.8,75.71,75.76,5700.0,73.1922,73.2598,73.1728,73.2212,5700.0
2020-02-14 10:55:00,75.77,75.83,75.77,75.83,43460.0,73.2308,73.2888,73.2308,73.2888,43460.0
2020-02-14 11:00:00,75.82,75.82,75.74,75.79,6000.0,73.2792,73.2792,73.2018,73.2502,6000.0
2020-02-14 11:05:00,75.78,75.8,75.72,75.73,13600.0,73.2405,73.2598,73.1825,73.1922,13600.0
2020-02-14 11:10:00,75.82,75.82,75.82,75.82,600.0,73.2792,73.2792,73.2792,73.2792,600.0
2020-02-14 11:15:00,75.77,75.83,75.77,75.81,4800.0,73.2308,73.2888,73.2308,73.2695,4800.0
2020-02-14 11:20:00,75.79,75.79,75.73,75.77,5576.0,73.2502,73.2502,73.1922,73.2308,5576.0
2020-02-14 11:25:00,75.75,75.75,75.7,75.7,1400.0,73.2115,73.2115,73.1632,73.1632,1400.0
2020-02-14 11:30:00,75.71,75.73,75.71,75.71,1800.0,73.1728,73.1922,73.1728,73.1728,1800.0
2020-02-14 11:35:00,75.68,75.74,75.66,75.66,10500.0,73.1439,73.2018,73.1245,73.1245,10500.0
2020-02-14 11:40:00,75.63,75.67,75.61,75.64,5828.0,73.0955,73.1342,73.0762,73.1052,5828.0
2020-02-14 11:45:00,75.66,75.67,75.58,75.58,2404.0,73.1245,73.1342,73.0472,73.0472,2404.0
2020-02-14 11:50:00,75.56,75.56,75.5,75.52,137804.0,73.0279,73.0279,72.9699,72.9892,137804.0
2020-02-14 11:55:00,75.52,75.56,75.52,75.53,2544.0,72.9892,73.0279,72.9892,72.9989,2544.0
2020-02-14 12:00:00,75.56,75.59,75.55,75.55,3400.0,73.0279,73.0569,73.0182,73.0182,3400.0
2020-02-14 12:05:00,75.56,75.59,75.55,75.56,6600.0,73.0279,73.0569,73.0182,73.0279,6600.0
2020-02-14 12:10:00,75.54,75.54,75.49,75.52,5396.0,73.0085,73.0085,72.9602,72.9892,5396.0
2020-02-14 12:15:00,75.47,75.48,75.42,75.42,6400.0,72.9409,72.9506,72.8926,72.8926,6400.0
2020-02-14 12:20:00,75.45,75.45,75.32,75.37,13600.0,72.9216,72.9216,72.7959,72.8442,13600.0
2020-02-14 12:25:00,75.46,75.46,75.45,75.45,1316.0,72.9312,72.9312,72.9216,72.9216,1316.0
2020-02-14 12:30:00,75.51,75.51,75.45,75.47,3400.0,72.9795,72.9795,72.9216,72.9409,3400.0
2020-02-14 12:35:00,75.47,75.47,75.43,75.44,1964.0,72.9409,72.9409,72.9022,72.9119,1964.0
2020-02-14 12:40:00,75.43,75.44,75.42,75.44,1000.0,72.9022,72.9119,72.8926,72.9119,1000.0
2020-02-14 12:45:00,75.38,75.39,75.33,75.34,1200.0,72.8539,72.8636,72.8056,72.8152,1200.0
2020-02-14 12:50:00,75.35,75.36,75.3,75.3,14894.0,72.8249,72.8346,72.7766,72.7766,14894.0
2020-02-14 12:55:00,75.3,75.34,75.25,75.34,28322.0,72.7766,72.8152,72.7283,72.8152,28322.0
2020-02-14 13:00:00,75.33,75.33,75.28,75.28,5998.0,72.8056,72.8056,72.7573,72.7573,5998.0
2020-02-14 13:05:00,75.35,75.35,75.21,75.21,8494.0,72.8249,72.8249,72.6896,72.6896,8494.0
2020-02-14 13:10:00,75.17,75.28,75.17,75.26,36028.0,72.6509,72.7573,72.6509,72.7379,36028.0
2020-02-14 13:15:00,75.25,75.26,75.21,75.21,9402.0,72.7283,72.7379,72.6896,72.6896,9402.0
2020-02-14 13:20:00,75.2,75.25,75.19,75.24,11352.0,72.6799,72.7283,72.6703,72.7186,11352.0
2020-02-14 13:25:00,75.25,75.26,75.22,75.22,7274.0,72.7283,72.7379,72.6993,72.6993,7274.0
2020-02-14 13:30:00,75.21,75.24,75.19,75.24,7852.0,72.6896,72.7186,72.6703,72.7186,7852.0
2020-02-14 13:35:00,75.26,75.29,75.25,75.27,13302.0,72.7379,72.7669,72.7283,72.7476,13302.0
2020-02-14 13:40:00,75.25,75.25,75.16,75.16,62640.0,72.7283,72.7283,72.6413,72.6413,62640.0
2020-02-14 13:45:00,75.15,75.16,75.13,75.14,18356.0,72.6316,72.6413,72.6123,72.6219,18356.0
2020-02-14 13:50:00,75.13,75.15,75.04,75.04,15342.0,72.6123,72.6316,72.5253,72.5253,15342.0
2020-02-14 13:55:00,75.05,75.05,75.0,75.02,32544.0,72.535,72.535,72.4866,72.506,32544.0
2020-02-14 14:00:00,75.01,75.11,75.01,75.11,12260.0,72.4963,72.593,72.4963,72.593,12260.0
2020-02-14 14:05:00,75.11,75.11,75.06,75.09,10936.0,72.593,72.593,72.5446,72.5736,10936.0
2020-02-14 14:10:00,75.11,75.14,75.06,75.07,9300.0,72.593,72.6219,72.5446,72.5543,9300.0
2020-02-14 14:15:00,75.05,75.05,74.9,74.94,70072.0,72.535,72.535,72.39,72.4287,70072.0
2020-02-14 14:20:00,74.95,75.07,74.95,75.07,15332.0,72.4383,72.5543,72.4383,72.5543,15332.0
2020-02-14 14:25:00,75.07,75.08,75.05,75.07,8490.0,72.5543,72.564,72.535,72.5543,8490.0
2020-02-14 14:30:00,75.06,75.13,75.03,75.13,11632.0,72.5446,72.6123,72.5156,72.6123,11632.0
2020-02-14 14:35:00,75.17,75.24,75.15,75.17,19874.0,72.6509,72.7186,72.6316,72.6509,19874.0
2020-02-14 14:40:00,75.17,75.17,75.14,75.17,15266.0,72.6509,72.6509,72.6219,72.6509,15266.0
2020-02-14 14:45:00,75.16,75.16,75.11,75.16,17948.0,72.6413,72.6413,72.593,72.6413,17948.0
2020-02-14 14:50:00,75.14,75.17,75.14,75.14,11856.0,72.6219,72.6509,72.6219,72.6219,11856.0
2020-02-14 14:55:00,75.11,75.16,75.11,75.14,6854.0,72.593,72.6413,72.593,72.6219,6854.0
2020-02-14 15:00:00,75.15,75.15,75.08,75.08,8120.0,72.6316,72.6316,72.564,72.564,8120.0
2020-02-14 15:05:00,75.08,75.08,75.05,75.05,4200.0,72.564,72.564,72.535,72.535,4200.0
2020-02-14 15:10:00,75.04,75.08,75.01,75.02,9200.0,72.5253,72.564,72.4963,72.506,9200.0
2020-02-14 15:15:00,75.04,75.04,74.96,74.98,74822.0,72.5253,72.5253,72.448,72.4673,74822.0
2020-02-14 15:20:00,74.97,75.05,74.96,75.05,71850.0,72.4576,72.535,72.448,72.535,71850.0
2020-02-14 15:25:00,75.05,75.07,75.03,75.04,14926.0,72.535,72.5543,72.5156,72.5253,14926.0
2020-02-14 15:30:00,75.03,75.11,75.02,75.11,21230.0,72.5156,72.593,72.506,72.593,21230.0
2020-02-14 15:35:00,75.1,75.17,75.08,75.16,13684.0,72.5833,72.6509,72.564,72.6413,13684.0
2020-02-14 15:40:00,75.16,75.19,75.11,75.11,8464.0,72.6413,72.6703,72.593,72.593,8464.0
2020-02-14 15:45:00,75.11,75.17,75.11,75.17,27130.0,72.593,72.6509,72.593,72.6509,27130.0
2020-02-14 15:50:00,75.2,75.33,75.2,75.33,34172.0,72.6799,72.8056,72.6799,72.8056,34172.0
2020-02-14 15:55:00,75.33,75.34,75.3,75.33,48338.0,72.8056,72.8152,72.7766,72.8056,48338.0
2020-02-18 09:30:00,73.75,73.96,73.57,73.89,124442.0,71.2785,71.4815,71.1046,71.4138,124442.0
2020-02-18 09:35:00,73.91,73.98,73.64,73.84,246696.0,71.4332,71.5008,71.1722,71.3655,246696.0
2020-02-18 09:40:00,73.89,74.03,73.83,73.92,160306.0,71.4138,71.5491,71.3558,71.4428,160306.0
2020-02-18 09:45:00,73.92,74.14,73.92,74.07,187886.0,71.4428,71.6555,71.4428,71.5878,187886.0
2020-02-18 09:50:00,74.03,74.11,73.96,74.08,15100.0,71.5491,71.6265,71.4815,71.5975,15100.0
2020-02-18 09:55:00,74.08,74.08,73.95,73.96,27272.0,71.5975,71.5975,71.4718,71.4815,27272.0
2020-02-18 10:00:00,73.97,74.0,73.85,73.85,48050.0,71.4912,71.5202,71.3752,71.3752,48050.0
2020-02-18 10:05:00,73.83,74.06,73.81,74.02,55796.0,71.3558,71.5781,71.3365,71.5395,55796.0
2020-02-18 10:10:00,74.02,74.13,74.02,74.06,46160.0,71.5395,71.6458,71.5395,71.5781,46160.0
2020-02-18 10:15:00,74.06,74.1,74.03,74.05,42746.0,71.5781,71.6168,71.5491,71.5685,42746.0
2020-02-18 10:20:00,74.09,74.13,74.05,74.09,23274.0,71.6071,71.6458,71.5685,71.6071,23274.0
2020-02-18 10:25:00,74.08,74.1,73.86,73.87,46600.0,71.5975,71.6168,71.3848,71.3945,46600.0
2020-02-18 10:30:00,73.85,73.94,73.85,73.93,19320.0,71.3752,71.4622,71.3752,71.4525,19320.0
2020-02-18 10:35:00,73.92,73.99,73.9,73.98,17670.0,71.4428,71.5105,71.4235,71.5008,17670.0
2020-02-18 10:40:00,73.97,74.06,73.92,74.05,17504.0,71.4912,71.5781,71.4428,71.5685,17504.0
2020-02-18 10:45:00,74.12,74.29,74.12,74.28,21932.0,71.6361,71.8004,71.6361,71.7908,21932.0
2020-02-18 10:50:00,74.28,74.29,74.21,74.21,10918.0,71.7908,71.8004,71.7231,71.7231,10918.0
2020-02-18 10:55:00,74.2,74.26,74.17,74.21,19134.0,71.7134,71.7714,71.6845,71.7231,19134.0
2020-02-18 11:00:00,74.23,74.26,74.19,74.22,8586.0,71.7424,71.7714,71.7038,71.7328,8586.0
2020-02-18 11:05:00,74.25,74.26,74.13,74.13,6200.0,71.7618,71.7714,71.6458,71.6458,6200.0
2020-02-18 11:10:00,74.11,74.13,74.05,74.06,5696.0,71.6265,71.6458,71.5685,71.5781,5696.0
2020-02-18 11:15:00,74.06,74.08,73.97,74.01,13798.0,71.5781,71.5975,71.4912,71.5298,13798.0
2020-02-18 11:20:00,74.0,74.03,73.95,73.96,37308.0,71.5202,71.5491,71.4718,71.4815,37308.0
2020-02-18 11:25:00,73.96,73.96,73.83,73.86,13512.0,71.4815,71.4815,71.3558,71.3848,13512.0
2020-02-18 11:30:00,73.85,73.97,73.85,73.92,13930.0,71.3752,71.4912,71.3752,71.4428,13930.0
2020-02-18 11:35:00,73.95,73.99,73.94,73.94,12914.0,71.4718,71.5105,71.4622,71.4622,12914.0
2020-02-18 11:40:00,73.95,73.96,73.82,73.82,19636.0,71.4718,71.4815,71.3462,71.3462,19636.0
2020-02-18 11:45:00,73.82,73.88,73.82,73.84,14060.0,71.3462,71.4042,71.3462,71.3655,14060.0
2020-02-18 11:50:00,73.9,73.94,73.86,73.86,39000.0,71.4235,71.4622,71.3848,71.3848,39000.0
2020-02-18 11:55:00,73.86,73.86,73.75,73.77,26000.0,71.3848,71.3848,71.2785,71.2979,26000.0
2020-02-18 12:00:00,73.75,73.83,73.74,73.79,15754.0,71.2785,71.3558,71.2689,71.3172,15754.0
2020-02-18 12:05:00,73.76,73.82,73.75,73.75,42060.0,71.2882,71.3462,71.2785,71.2785,42060.0
2020-02-18 12:10:00,73.81,73.9,73.81,73.9,29884.0,71.3365,71.4235,71.3365,71.4235,29884.0
2020-02-18 12:15:00,73.9,73.92,73.88,73.91,27366.0,71.4235,71.4428,71.4042,71.4332,27366.0
2020-02-18 12:20:00,73.91,73.94,73.87,73.89,24262.0,71.4332,71.4622,71.3945,71.4138,24262.0
2020-02-18 12:25:00,73.89,73.93,73.85,73.93,18554.0,71.4138,71.4525,71.3752,71.4525,18554.0
2020-02-18 12:30:00,73.94,74.03,73.94,74.03,40232.0,71.4622,71.5491,71.4622,71.5491,40232.0
2020-02-18 12:35:00,74.03,74.07,74.01,74.06,23294.0,71.5491,71.5878,71.5298,71.5781,23294.0
2020-02-18 12:40:00,74.04,74.05,74.02,74.04,45158.0,71.5588,71.5685,71.5395,71.5588,45158.0
2020-02-18 12:45:00,74.06,74.11,74.05,74.11,39208.0,71.5781,71.6265,71.5685,71.6265,39208.0
2020-02-18 12:50:00,74.11,74.14,74.07,74.11,45948.0,71.6265,71.6555,71.5878,71.6265,45948.0
2020-02-18 12:55:00,74.11,74.17,74.11,74.17,32442.0,71.6265,71.6845,71.6265,71.6845,32442.0
2020-02-18 13:00:00,74.17,74.2,74.14,74.15,124280.0,71.6845,71.7134,71.6555,71.6651,124280.0
2020-02-18 13:05:00,74.15,74.24,74.14,74.24,36550.0,71.6651,71.7521,71.6555,71.7521,36550.0
2020-02-18 13:10:00,74.23,74.3,74.23,74.26,27056.0,71.7424,71.8101,71.7424,71.7714,27056.0
2020-02-18 13:15:00,74.27,74.33,74.25,74.29,27142.0,71.7811,71.8391,71.7618,71.8004,27142.0
2020-02-18 13:20:00,74.27,74.29,74.24,74.27,51228.0,71.7811,71.8004,71.7521,71.7811,51228.0
2020-02-18 13:25:00,74.23,74.24,74.18,74.21,34456.0,71.7424,71.7521,71.6941,71.7231,34456.0
2020-02-18 13:30:00,74.19,74.22,74.15,74.16,8712.0,71.7038,71.7328,71.6651,71.6748,8712.0
2020-02-18 13:35:00,74.16,74.16,74.08,74.1,8094.0,71.6748,71.6748,71.5975,71.6168,8094.0
2020-02-18 13:40:00,74.08,74.08,74.02,74.02,11300.0,71.5975,71.5975,71.5395,71.5395,11300.0
2020-02-18 13:45:00,74.02,74.07,74.02,74.04,19672.0,71.5395,71.5878,71.5395,71.5588,19672.0
2020-02-18 13:50:00,74.05,74.05,73.95,73.96,9052.0,71.5685,71.5685,71.4718,71.4815,9052.0
2020-02-18 13:55:00,73.96,73.98,73.95,73.98,14600.0,71.4815,71.5008,71.4718,71.5008,14600.0
2020-02-18 14:00:00,74.0,74.0,73.96,73.99,14246.0,71.5202,71.5202,71.4815,71.5105,14246.0
2020-02-18 14:05:00,73.99,73.99,73.85,73.86,9144.0,71.5105,71.5105,71.3752,71.3848,9144.0
2020-02-18 14:10:00,73.86,73.86,73.85,73.86,2000.0,71.3848,71.3848,71.3752,71.3848,2000.0
2020-02-18 14:15:00,73.86,74.05,73.86,74.05,14830.0,71.3848,71.5685,71.3848,71.5685,14830.0
2020-02-18 14:20:00,74.05,74.12,74.05,74.12,18698.0,71.5685,71.6361,71.5685,71.6361,18698.0
2020-02-18 14:25:00,74.17,74.19,74.11,74.19,9136.0,71.6845,71.7038,71.6265,71.7038,9136.0
2020-02-18 14:30:00,74.17,74.19,74.11,74.13,3200.0,71.6845,71.7038,71.6265,71.6458,3200.0
2020-02-18 14:35:00,74.13,74.17,74.13,74.14,2600.0,71.6458,71.6845,71.6458,71.6555,2600.0
2020-02-18 14:40:00,74.13,74.22,74.13,74.22,10700.0,71.6458,71.7328,71.6458,71.7328,10700.0
2020-02-18 14:45:00,74.23,74.23,74.19,74.23,5200.0,71.7424,71.7424,71.7038,71.7424,5200.0
2020-02-18 14:50:00,74.22,74.23,74.17,74.17,2800.0,71.7328,71.7424,71.6845,71.6845,2800.0
2020-02-18 14:55:00,74.18,74.18,74.13,74.14,1272.0,71.6941,71.6941,71.6458,71.6555,1272.0
2020-02-18 15:00:00,74.16,74.18,74.14,74.18,16952.0,71.6748,71.6941,71.6555,71.6941,16952.0
2020-02-18 15:05:00,74.16,74.17,74.13,74.14,6358.0,71.6748,71.6845,71.6458,71.6555,6358.0
2020-02-18 15:10:00,74.15,74.22,74.15,74.21,7406.0,71.6651,71.7328,71.6651,71.7231,7406.0
2020-02-18 15:15:00,74.22,74.22,74.1,74.14,22460.0,71.7328,71.7328,71.6168,71.6555,22460.0
2020-02-18 15:20:00,74.14,74.14,74.09,74.13,12532.0,71.6555,71.6555,71.6071,71.6458,12532.0
2020-02-18 15:25:00,74.13,74.15,74.07,74.07,6104.0,71.6458,71.6651,71.5878,71.5878,6104.0
2020-02-18 15:30:00,74.08,74.09,74.03,74.05,15746.0,71.5975,71.6071,71.5491,71.5685,15746.0
2020-02-18 15:35:00,74.07,74.11,74.07,74.09,7200.0,71.5878,71.6265,71.5878,71.6071,7200.0
2020-02-18 15:40:00,74.08,74.16,74.08,74.15,9182.0,71.5975,71.6748,71.5975,71.6651,9182.0
2020-02-18 15:45:00,74.17,74.2,74.14,74.15,25472.0,71.6845,71.7134,71.6555,71.6651,25472.0
2020-02-18 15:50:00,74.14,74.22,74.12,74.22,26808.0,71.6555,71.7328,71.6361,71.7328,26808.0
2020-02-18 15:55:00,74.23,74.23,74.13,74.2,49824.0,71.7424,71.7424,71.6458,71.7134,49824.0
2020-02-19 09:30:00,75.37,75.67,75.26,75.4,176750.0,72.8442,73.1342,72.7379,72.8732,176750.0
2020-02-19 09:35:00,75.39,75.63,75.39,75.61,67102.0,72.8636,73.0955,72.8636,73.0762,67102.0
2020-02-19 09:40:00,75.62,75.84,75.62,75.72,32100.0,73.0859,73.2985,73.0859,73.1825,32100.0
2020-02-19 09:45:00,75.75,75.85,75.68,75.85,61710.0,73.2115,73.3082,73.1439,73.3082,61710.0
2020-02-19 09:50:00,75.85,75.96,75.8,75.95,14338.0,73.3082,73.4145,73.2598,73.4048,14338.0
2020-02-19 09:55:00,75.92,75.97,75.81,75.84,35506.0,73.3758,73.4241,73.2695,73.2985,35506.0
2020-02-19 10:00:00,75.85,75.89,75.74,75.75,65162.0,73.3082,73.3468,73.2018,73.2115,65162.0
2020-02-19 10:05:00,75.77,75.83,75.72,75.79,29212.0,73.2308,73.2888,73.1825,73.2502,29212.0
2020-02-19 10:10:00,75.8,75.83,75.66,75.74,46224.0,73.2598,73.2888,73.1245,73.2018,46224.0
2020-02-19 10:15:00,75.74,75.86,75.74,75.84,24048.0,73.2018,73.3178,73.2018,73.2985,24048.0
2020-02-19 10:20:00,75.86,75.89,75.86,75.88,7290.0,73.3178,73.3468,73.3178,73.3372,7290.0
2020-02-19 10:25:00,75.87,75.88,75.7,75.79,34668.0,73.3275,73.3372,73.1632,73.2502,34668.0
2020-02-19 10:30:00,75.86,75.89,75.83,75.83,7400.0,73.3178,73.3468,73.2888,73.2888,7400.0
2020-02-19 10:35:00,75.83,75.83,75.75,75.8,1400.0,73.2888,73.2888,73.2115,73.2598,1400.0
2020-02-19 10:40:00,75.83,75.85,75.74,75.75,11018.0,73.2888,73.3082,73.2018,73.2115,11018.0
2020-02-19 10:45:00,75.77,75.77,75.74,75.76,2774.0,73.2308,73.2308,73.2018,73.2212,2774.0
2020-02-19 10:50:00,75.76,75.78,75.74,75.78,1600.0,73.2212,73.2405,73.2018,73.2405,1600.0
2020-02-19 10:55:00,75.78,75.81,75.78,75.79,7172.0,73.2405,73.2695,73.2405,73.2502,7172.0
2020-02-19 11:00:00,75.78,75.86,75.75,75.85,10600.0,73.2405,73.3178,73.2115,73.3082,10600.0
2020-02-19 11:05:00,75.88,75.89,75.86,75.86,6538.0,73.3372,73.3468,73.3178,73.3178,6538.0
2020-02-19 11:10:00,75.86,75.88,75.84,75.86,9400.0,73.3178,73.3372,73.2985,73.3178,9400.0
2020-02-19 11:15:00,75.87,75.91,75.85,75.91,9316.0,73.3275,73.3661,73.3082,73.3661,9316.0
2020-02-19 11:20:00,75.94,75.94,75.89,75.92,11808.0,73.3951,73.3951,73.3468,73.3758,11808.0
2020-02-19 11:25:00,75.9,75.99,75.9,75.99,14796.0,73.3565,73.4435,73.3565,73.4435,14796.0
2020-02-19 11:30:00,75.99,76.01,75.98,75.99,6792.0,73.4435,73.4628,73.4338,73.4435,6792.0
2020-02-19 11:35:00,76.05,76.05,76.02,76.02,4300.0,73.5015,73.5015,73.4725,73.4725,4300.0
2020-02-19 11:40:00,76.03,76.08,76.03,76.05,3174.0,73.4821,73.5304,73.4821,73.5015,3174.0
2020-02-19 11:45:00,76.09,76.16,76.08,76.16,12194.0,73.5401,73.6078,73.5304,73.6078,12194.0
2020-02-19 11:50:00,76.17,76.19,76.07,76.08,21624.0,73.6174,73.6368,73.5208,73.5304,21624.0
2020-02-19 11:55:00,76.08,76.1,76.05,76.07,10226.0,73.5304,73.5498,73.5015,73.5208,10226.0
2020-02-19 12:00:00,76.05,76.07,76.03,76.06,4830.0,73.5015,73.5208,73.4821,73.5111,4830.0
2020-02-19 12:05:00,76.07,76.07,76.03,76.04,6400.0,73.5208,73.5208,73.4821,73.4918,6400.0
2020-02-19 12:10:00,76.04,76.1,76.04,76.07,4000.0,73.4918,73.5498,73.4918,73.5208,4000.0
2020-02-19 12:15:00,76.07,76.17,76.07,76.17,6766.0,73.5208,73.6174,73.5208,73.6174,6766.0
2020-02-19 12:20:00,76.17,76.17,76.11,76.11,5580.0,73.6174,73.6174,73.5594,73.5594,5580.0
2020-02-19 12:25:00,76.11,76.16,76.1,76.1,4400.0,73.5594,73.6078,73.5498,73.5498,4400.0
2020-02-19 12:30:00,76.1,76.14,76.1,76.14,4400.0,73.5498,73.5884,73.5498,73.5884,4400.0
2020-02-19 12:35:00,76.14,76.16,76.14,76.15,2370.0,73.5884,73.6078,73.5884,73.5981,2370.0
2020-02-19 12:40:00,76.17,76.17,76.14,76.16,5600.0,73.6174,73.6174,73.5884,73.6078,5600.0
2020-02-19 12:45:00,76.16,76.23,76.16,76.23,52616.0,73.6078,73.6754,73.6078,73.6754,52616.0
2020-02-19 12:50:00,76.23,76.26,76.19,76.19,68282.0,73.6754,73.7044,73.6368,73.6368,68282.0
2020-02-19 12:55:00,76.19,76.19,76.12,76.13,9992.0,73.6368,73.6368,73.5691,73.5788,9992.0
2020-02-19 13:00:00,76.08,76.09,76.05,76.06,4094.0,73.5304,73.5401,73.5015,73.5111,4094.0
2020-02-19 13:05:00,76.06,76.06,75.99,75.99,4816.0,73.5111,73.5111,73.4435,73.4435,4816.0
2020-02-19 13:10:00,75.99,76.01,75.98,76.01,7666.0,73.4435,73.4628,73.4338,73.4628,7666.0
2020-02-19 13:15:00,76.01,76.02,75.99,76.0,5020.0,73.4628,73.4725,73.4435,73.4531,5020.0
2020-02-19 13:20:00,76.01,76.02,75.96,75.96,3200.0,73.4628,73.4725,73.4145,73.4145,3200.0
2020-02-19 13:25:00,75.95,75.97,75.94,75.97,4578.0,73.4048,73.4241,73.3951,73.4241,4578.0
2020-02-19 13:30:00,75.97,75.97,75.94,75.95,3662.0,73.4241,73.4241,73.3951,73.4048,3662.0
2020-02-19 13:35:00,75.96,75.96,75.95,75.96,4858.0,73.4145,73.4145,73.4048,73.4145,4858.0
2020-02-19 13:40:00,75.97,75.97,75.96,75.97,2554.0,73.4241,73.4241,73.4145,73.4241,2554.0
2020-02-19 13:45:00,75.98,76.06,75.98,76.05,6800.0,73.4338,73.5111,73.4338,73.5015,6800.0
2020-02-19 13:50:00,76.03,76.03,75.98,75.99,7032.0,73.4821,73.4821,73.4338,73.4435,7032.0
2020-02-19 13:55:00,75.98,75.98,75.91,75.92,7992.0,73.4338,73.4338,73.3661,73.3758,7992.0
2020-02-19 14:00:00,75.92,75.96,75.88,75.95,2694.0,73.3758,73.4145,73.3372,73.4048,2694.0
2020-02-19 14:05:00,76.0,76.02,76.0,76.01,5096.0,73.4531,73.4725,73.4531,73.4628,5096.0
2020-02-19 14:10:00,76.01,76.01,75.97,76.0,5100.0,73.4628,73.4628,73.4241,73.4531,5100.0
2020-02-19 14:15:00,76.0,76.03,76.0,76.02,51688.0,73.4531,73.4821,73.4531,73.4725,51688.0
2020-02-19 14:20:00,76.03,76.07,76.0,76.01,9260.0,73.4821,73.5208,73.4531,73.4628,9260.0
2020-02-19 14:25:00,76.01,76.02,76.01,76.01,3700.0,73.4628,73.4725,73.4628,73.4628,3700.0
2020-02-19 14:30:00,76.04,76.06,76.04,76.05,4200.0,73.4918,73.5111,73.4918,73.5015,4200.0
2020-02-19 14:35:00,76.05,76.11,76.05,76.08,4830.0,73.5015,73.5594,73.5015,73.5304,4830.0
2020-02-19 14:40:00,76.08,76.14,76.07,76.14,9000.0,73.5304,73.5884,73.5208,73.5884,9000.0
2020-02-19 14:45:00,76.14,76.16,76.08,76.11,11538.0,73.5884,73.6078,73.5304,73.5594,11538.0
2020-02-19 14:50:00,76.13,76.13,76.11,76.13,4436.0,73.5788,73.5788,73.5594,73.5788,4436.0
2020-02-19 14:55:00,76.13,76.13,76.1,76.1,8726.0,73.5788,73.5788,73.5498,73.5498,8726.0
2020-02-19 15:00:00,76.11,76.15,76.08,76.09,11988.0,73.5594,73.5981,73.5304,73.5401,11988.0
2020-02-19 15:05:00,76.1,76.1,76.06,76.06,3864.0,73.5498,73.5498,73.5111,73.5111,3864.0
2020-02-19 15:10:00,76.05,76.06,76.02,76.03,7400.0,73.5015,73.5111,73.4725,73.4821,7400.0
2020-02-19 15:15:00,76.04,76.07,76.02,76.07,17684.0,73.4918,73.5208,73.4725,73.5208,17684.0
2020-02-19 15:20:00,76.07,76.11,76.06,76.11,11712.0,73.5208,73.5594,73.5111,73.5594,11712.0
2020-02-19 15:25:00,76.11,76.11,76.06,76.07,9700.0,73.5594,73.5594,73.5111,73.5208,9700.0
2020-02-19 15:30:00,76.06,76.08,76.02,76.03,36570.0,73.5111,73.5304,73.4725,73.4821,36570.0
2020-02-19 15:35:00,76.01,76.04,76.0,76.03,12524.0,73.4628,73.4918,73.4531,73.4821,12524.0
2020-02-19 15:40:00,76.04,76.11,76.04,76.08,7890.0,73.4918,73.5594,73.4918,73.5304,7890.0
2020-02-19 15:45:00,76.08,76.11,76.04,76.05,16370.0,73.5304,73.5594,73.4918,73.5015,16370.0
2020-02-19 15:50:00,76.05,76.14,76.03,76.14,22944.0,73.5015,73.5884,73.4821,73.5884,22944.0
2020-02-19 15:55:00,76.14,76.19,76.11,76.14,47382.0,73.5884,73.6368,73.5594,73.5884,47382.0
2020-02-20 09:30:00,75.76,75.88,75.71,75.8,13398.0,73.2212,73.3372,73.1728,73.2598,13398.0
2020-02-20 09:35:00,75.77,75.77,75.47,75.52,24294.0,73.2308,73.2308,72.9409,72.9892,24294.0
2020-02-20 09:40:00,75.61,75.61,75.5,75.5,5000.0,73.0762,73.0762,72.9699,72.9699,5000.0
2020-02-20 09:45:00,75.47,75.57,75.41,75.57,7500.0,72.9409,73.0375,72.8829,73.0375,7500.0
2020-02-20 09:50:00,75.55,75.67,75.55,75.66,5190.0,73.0182,73.1342,73.0182,73.1245,5190.0
2020-02-20 09:55:00,75.64,75.72,75.64,75.69,5944.0,73.1052,73.1825,73.1052,73.1535,5944.0
2020-02-20 10:00:00,75.69,75.76,75.63,75.76,7700.0,73.1535,73.2212,73.0955,73.2212,7700.0
2020-02-20 10:05:00,75.75,75.9,75.75,75.89,10700.0,73.2115,73.3565,73.2115,73.3468,10700.0
2020-02-20 10:10:00,75.86,75.87,75.82,75.87,11996.0,73.3178,73.3275,73.2792,73.3275,11996.0
2020-02-20 10:15:00,75.86,75.86,75.75,75.75,1400.0,73.3178,73.3178,73.2115,73.2115,1400.0
2020-02-20 10:20:00,75.77,75.78,75.52,75.52,9600.0,73.2308,73.2405,72.9892,72.9892,9600.0
2020-02-20 10:25:00,75.51,75.6,75.51,75.53,9900.0,72.9795,73.0665,72.9795,72.9989,9900.0
2020-02-20 10:30:00,75.53,75.64,75.51,75.61,7130.0,72.9989,73.1052,72.9795,73.0762,7130.0
2020-02-20 10:35:00,75.58,75.71,75.58,75.71,17982.0,73.0472,73.1728,73.0472,73.1728,17982.0
2020-02-20 10:40:00,75.73,75.77,75.71,75.71,6900.0,73.1922,73.2308,73.1728,73.1728,6900.0
2020-02-20 10:45:00,75.72,75.72,75.63,75.63,11900.0,73.1825,73.1825,73.0955,73.0955,11900.0
2020-02-20 10:50:00,75.62,75.63,75.53,75.53,5600.0,73.0859,73.0955,72.9989,72.9989,5600.0
2020-02-20 10:55:00,75.54,75.54,75.49,75.49,3400.0,73.0085,73.0085,72.9602,72.9602,3400.0
2020-02-20 11:00:00,75.51,75.51,75.35,75.38,9164.0,72.9795,72.9795,72.8249,72.8539,9164.0
2020-02-20 11:05:00,75.4,75.41,75.29,75.29,4200.0,72.8732,72.8829,72.7669,72.7669,4200.0
2020-02-20 11:10:00,75.29,75.31,75.12,75.12,15500.0,72.7669,72.7863,72.6026,72.6026,15500.0
2020-02-20 11:15:00,75.11,75.11,74.94,75.07,23878.0,72.593,72.593,72.4287,72.5543,23878.0
2020-02-20 11:20:00,75.04,75.1,74.98,74.98,46222.0,72.5253,72.5833,72.4673,72.4673,46222.0
2020-02-20 11:25:00,74.98,74.98,74.7,74.7,84580.0,72.4673,72.4673,72.1967,72.1967,84580.0
2020-02-20 11:30:00,74.6,74.66,73.79,74.04,154220.0,72.1,72.158,71.3172,71.5588,154220.0
2020-02-20 11:35:00,74.0,74.58,73.92,74.58,130584.0,71.5202,72.0807,71.4428,72.0807,130584.0
2020-02-20 11:40:00,74.54,74.58,74.36,74.38,54108.0,72.0421,72.0807,71.8681,71.8874,54108.0
2020-02-20 11:45:00,74.39,74.39,74.23,74.23,53068.0,71.8971,71.8971,71.7424,71.7424,53068.0
2020-02-20 11:50:00,74.2,74.58,74.2,74.54,22782.0,71.7134,72.0807,71.7134,72.0421,22782.0
2020-02-20 11:55:00,74.63,74.73,74.45,74.45,57316.0,72.129,72.2257,71.9551,71.9551,57316.0
2020-02-20 12:00:00,74.42,74.42,74.18,74.23,50506.0,71.9261,71.9261,71.6941,71.7424,50506.0
2020-02-20 12:05:00,74.29,74.31,74.17,74.17,5844.0,71.8004,71.8198,71.6845,71.6845,5844.0
2020-02-20 12:10:00,74.11,74.49,74.11,74.45,18506.0,71.6265,71.9937,71.6265,71.9551,18506.0
2020-02-20 12:15:00,74.42,74.42,74.29,74.35,13940.0,71.9261,71.9261,71.8004,71.8584,13940.0
2020-02-20 12:20:00,74.36,74.36,74.22,74.23,31028.0,71.8681,71.8681,71.7328,71.7424,31028.0
2020-02-20 12:25:00,74.24,74.3,74.17,74.21,14922.0,71.7521,71.8101,71.6845,71.7231,14922.0
2020-02-20 12:30:00,74.22,74.39,74.17,74.33,17398.0,71.7328,71.8971,71.6845,71.8391,17398.0
2020-02-20 12:35:00,74.37,74.37,74.26,74.31,3482.0,71.8778,71.8778,71.7714,71.8198,3482.0
2020-02-20 12:40:00,74.28,74.31,74.23,74.23,5000.0,71.7908,71.8198,71.7424,71.7424,5000.0
2020-02-20 12:45:00,74.24,74.38,74.21,74.29,8400.0,71.7521,71.8874,71.7231,71.8004,8400.0
2020-02-20 12:50:00,74.28,74.37,74.27,74.37,4400.0,71.7908,71.8778,71.7811,71.8778,4400.0
2020-02-20 12:55:00,74.36,74.57,74.36,74.56,29008.0,71.8681,72.0711,71.8681,72.0614,29008.0
2020-02-20 13:00:00,74.53,74.53,74.46,74.47,6882.0,72.0324,72.0324,71.9647,71.9744,6882.0
2020-02-20 13:05:00,74.53,74.64,74.53,74.62,18108.0,72.0324,72.1387,72.0324,72.1194,18108.0
2020-02-20 13:10:00,74.64,74.79,74.63,74.79,21854.0,72.1387,72.2837,72.129,72.2837,21854.0
2020-02-20 13:15:00,74.83,74.85,74.67,74.67,12200.0,72.3223,72.3417,72.1677,72.1677,12200.0
2020-02-20 13:20:00,74.66,74.7,74.65,74.69,5100.0,72.158,72.1967,72.1484,72.187,5100.0
2020-02-20 13:25:00,74.67,74.71,74.67,74.71,400.0,72.1677,72.2064,72.1677,72.2064,400.0
2020-02-20 13:30:00,74.75,74.8,74.7,74.8,3200.0,72.245,72.2933,72.1967,72.2933,3200.0
2020-02-20 13:35:00,74.79,74.79,74.57,74.57,5500.0,72.2837,72.2837,72.0711,72.0711,5500.0
2020-02-20 13:40:00,74.63,74.63,74.5,74.51,2000.0,72.129,72.129,72.0034,72.0131,2000.0
2020-02-20 13:45:00,74.51,74.62,74.51,74.62,1804.0,72.0131,72.1194,72.0131,72.1194,1804.0
2020-02-20 13:50:00,74.63,74.63,74.62,74.63,1000.0,72.129,72.129,72.1194,72.129,1000.0
2020-02-20 13:55:00,74.61,74.61,74.55,74.61,2700.0,72.1097,72.1097,72.0517,72.1097,2700.0
2020-02-20 14:00:00,74.63,74.79,74.63,74.79,10200.0,72.129,72.2837,72.129,72.2837,10200.0
2020-02-20 14:05:00,74.8,74.89,74.8,74.81,37418.0,72.2933,72.3803,72.2933,72.303,37418.0
2020-02-20 14:10:00,74.92,74.97,74.81,74.85,27602.0,72.4093,72.4576,72.303,72.3417,27602.0
2020-02-20 14:15:00,74.88,74.89,74.81,74.82,21200.0,72.3707,72.3803,72.303,72.3127,21200.0
2020-02-20 14:20:00,74.87,74.87,74.87,74.87,200.0,72.361,72.361,72.361,72.361,200.0
2020-02-20 14:25:00,74.91,74.91,74.82,74.83,4000.0,72.3997,72.3997,72.3127,72.3223,4000.0
2020-02-20 14:30:00,74.83,74.99,74.83,74.98,18740.0,72.3223,72.477,72.3223,72.4673,18740.0
2020-02-20 14:35:00,74.98,75.04,74.98,75.04,6300.0,72.4673,72.5253,72.4673,72.5253,6300.0
2020-02-20 14:40:00,75.04,75.04,74.96,74.98,4100.0,72.5253,72.5253,72.448,72.4673,4100.0
2020-02-20 14:45:00,74.97,74.98,74.95,74.97,4300.0,72.4576,72.4673,72.4383,72.4576,4300.0
2020-02-20 14:50:00,74.97,74.98,74.84,74.88,18204.0,72.4576,72.4673,72.332,72.3707,18204.0
2020-02-20 14:55:00,74.89,74.95,74.89,74.92,8152.0,72.3803,72.4383,72.3803,72.4093,8152.0
2020-02-20 15:00:00,74.92,74.92,74.86,74.86,4600.0,72.4093,72.4093,72.3513,72.3513,4600.0
2020-02-20 15:05:00,74.89,74.92,74.83,74.83,4154.0,72.3803,72.4093,72.3223,72.3223,4154.0
2020-02-20 15:10:00,74.85,74.85,74.71,74.77,15200.0,72.3417,72.3417,72.2064,72.2643,15200.0
2020-02-20 15:15:00,74.76,74.85,74.75,74.85,6122.0,72.2547,72.3417,72.245,72.3417,6122.0
2020-02-20 15:20:00,74.87,74.91,74.87,74.91,8040.0,72.361,72.3997,72.361,72.3997,8040.0
2020-02-20 15:25:00,74.89,74.89,74.86,74.86,6600.0,72.3803,72.3803,72.3513,72.3513,6600.0
2020-02-20 15:30:00,74.88,74.97,74.88,74.92,11656.0,72.3707,72.4576,72.3707,72.4093,11656.0
2020-02-20 15:35:00,74.91,74.91,74.86,74.89,12600.0,72.3997,72.3997,72.3513,72.3803,12600.0
2020-02-20 15:40:00,74.9,74.94,74.89,74.94,11586.0,72.39,72.4287,72.3803,72.4287,11586.0
2020-02-20 15:45:00,74.95,74.95,74.78,74.78,35830.0,72.4383,72.4383,72.274,72.274,35830.0
2020-02-20 15:50:00,74.79,74.89,74.77,74.89,33880.0,72.2837,72.3803,72.2643,72.3803,33880.0
2020-02-20 15:55:00,74.91,74.95,74.88,74.92,26542.0,72.3997,72.4383,72.3707,72.4093,26542.0
2020-02-21 09:30:00,74.43,74.47,74.07,74.07,14400.0,71.9357,71.9744,71.5878,71.5878,14400.0
2020-02-21 09:35:00,74.08,74.08,73.77,73.78,34584.0,71.5975,71.5975,71.2979,71.3075,34584.0
2020-02-21 09:40:00,73.69,73.74,73.41,73.56,129036.0,71.2205,71.2689,70.9499,71.0949,129036.0
2020-02-21 09:45:00,73.54,73.54,72.92,72.92,66876.0,71.0756,71.0756,70.4763,70.4763,66876.0
2020-02-21 09:50:00,72.95,73.26,72.95,73.23,118404.0,70.5053,70.805,70.5053,70.776,118404.0
2020-02-21 09:55:00,73.24,73.36,73.1,73.22,38082.0,70.7856,70.9016,70.6503,70.7663,38082.0
2020-02-21 10:00:00,73.19,73.29,73.04,73.11,21188.0,70.7373,70.8339,70.5923,70.66,21188.0
2020-02-21 10:05:00,73.1,73.25,73.08,73.14,64174.0,70.6503,70.7953,70.631,70.689,64174.0
2020-02-21 10:10:00,73.14,73.22,73.03,73.11,38782.0,70.689,70.7663,70.5827,70.66,38782.0
2020-02-21 10:15:00,73.17,73.33,73.16,73.22,41310.0,70.718,70.8726,70.7083,70.7663,41310.0
2020-02-21 10:20:00,73.27,73.5,73.25,73.45,28516.0,70.8146,71.0369,70.7953,70.9886,28516.0
2020-02-21 10:25:00,73.44,73.46,73.31,73.33,17290.0,70.9789,70.9982,70.8533,70.8726,17290.0
2020-02-21 10:30:00,73.31,73.31,73.04,73.04,23400.0,70.8533,70.8533,70.5923,70.5923,23400.0
2020-02-21 10:35:00,73.04,73.14,73.0,73.03,19978.0,70.5923,70.689,70.5537,70.5827,19978.0
2020-02-21 10:40:00,73.03,73.06,72.9,73.02,88296.0,70.5827,70.6117,70.457,70.573,88296.0
2020-02-21 10:45:00,73.01,73.36,72.96,73.36,253486.0,70.5633,70.9016,70.515,70.9016,253486.0
2020-02-21 10:50:00,73.32,73.38,73.25,73.37,51234.0,70.8629,70.9209,70.7953,70.9113,51234.0
2020-02-21 10:55:00,73.44,73.46,73.36,73.36,25506.0,70.9789,70.9982,70.9016,70.9016,25506.0
2020-02-21 11:00:00,73.38,73.41,73.29,73.38,12300.0,70.9209,70.9499,70.8339,70.9209,12300.0
2020-02-21 11:05:00,73.4,73.42,73.23,73.25,6500.0,70.9403,70.9596,70.776,70.7953,6500.0
2020-02-21 11:10:00,73.25,73.39,73.25,73.39,12858.0,70.7953,70.9306,70.7953,70.9306,12858.0
2020-02-21 11:15:00,73.39,73.39,73.29,73.29,25416.0,70.9306,70.9306,70.8339,70.8339,25416.0
2020-02-21 11:20:00,73.28,73.43,73.25,73.4,9578.0,70.8243,70.9693,70.7953,70.9403,9578.0
2020-02-21 11:25:00,73.38,73.48,73.35,73.46,21770.0,70.9209,71.0176,70.8919,70.9982,21770.0
2020-02-21 11:30:00,73.5,73.58,73.5,73.54,31658.0,71.0369,71.1142,71.0369,71.0756,31658.0
2020-02-21 11:35:00,73.56,73.56,73.44,73.53,30064.0,71.0949,71.0949,70.9789,71.0659,30064.0
2020-02-21 11:40:00,73.47,73.51,73.42,73.48,13270.0,71.0079,71.0466,70.9596,71.0176,13270.0
2020-02-21 11:45:00,73.5,73.52,73.4,73.42,7400.0,71.0369,71.0562,70.9403,70.9596,7400.0
2020-02-21 11:50:00,73.43,73.51,73.43,73.49,8596.0,70.9693,71.0466,70.9693,71.0272,8596.0
2020-02-21 11:55:00,73.51,73.58,73.47,73.48,9432.0,71.0466,71.1142,71.0079,71.0176,9432.0
2020-02-21 12:00:00,73.49,73.53,73.48,73.53,7758.0,71.0272,71.0659,71.0176,71.0659,7758.0
2020-02-21 12:05:00,73.6,73.63,73.46,73.46,24636.0,71.1336,71.1626,70.9982,70.9982,24636.0
2020-02-21 12:10:00,73.46,73.5,73.45,73.48,15584.0,70.9982,71.0369,70.9886,71.0176,15584.0
2020-02-21 12:15:00,73.48,73.48,73.41,73.42,23614.0,71.0176,71.0176,70.9499,70.9596,23614.0
2020-02-21 12:20:00,73.46,73.46,73.35,73.36,7330.0,70.9982,70.9982,70.8919,70.9016,7330.0
2020-02-21 12:25:00,73.38,73.4,73.34,73.35,4502.0,70.9209,70.9403,70.8823,70.8919,4502.0
2020-02-21 12:30:00,73.34,73.35,73.23,73.23,30836.0,70.8823,70.8919,70.776,70.776,30836.0
2020-02-21 12:35:00,73.19,73.33,73.19,73.31,17636.0,70.7373,70.8726,70.7373,70.8533,17636.0
2020-02-21 12:40:00,73.31,73.31,73.18,73.21,12298.0,70.8533,70.8533,70.7276,70.7566,12298.0
2020-02-21 12:45:00,73.23,73.23,73.06,73.1,11108.0,70.776,70.776,70.6117,70.6503,11108.0
2020-02-21 12:50:00,73.1,73.1,72.98,72.99,31052.0,70.6503,70.6503,70.5343,70.544,31052.0
2020-02-21 12:55:00,72.98,73.07,72.97,73.03,32348.0,70.5343,70.6213,70.5247,70.5827,32348.0
2020-02-21 13:00:00,73.02,73.19,73.01,73.14,16808.0,70.573,70.7373,70.5633,70.689,16808.0
2020-02-21 13:05:00,73.14,73.14,72.99,72.99,13888.0,70.689,70.689,70.544,70.544,13888.0
2020-02-21 13:10:00,72.99,73.01,72.8,72.8,40886.0,70.544,70.5633,70.3604,70.3604,40886.0
2020-02-21 13:15:00,72.83,72.94,72.83,72.94,14104.0,70.3894,70.4957,70.3894,70.4957,14104.0
2020-02-21 13:20:00,72.96,72.99,72.86,72.96,22180.0,70.515,70.544,70.4184,70.515,22180.0
2020-02-21 13:25:00,72.92,73.03,72.9,72.92,33868.0,70.4763,70.5827,70.457,70.4763,33868.0
2020-02-21 13:30:00,72.89,72.92,72.83,72.83,9214.0,70.4473,70.4763,70.3894,70.3894,9214.0
2020-02-21 13:35:00,72.83,72.85,72.73,72.78,20246.0,70.3894,70.4087,70.2927,70.341,20246.0
2020-02-21 13:40:00,72.81,72.83,72.73,72.75,29604.0,70.37,70.3894,70.2927,70.312,29604.0
2020-02-21 13:45:00,72.75,72.76,72.62,72.63,30376.0,70.312,70.3217,70.1864,70.1961,30376.0
2020-02-21 13:50:00,72.62,72.65,72.5,72.51,25690.0,70.1864,70.2154,70.0704,70.0801,25690.0
2020-02-21 13:55:00,72.52,72.71,72.52,72.67,24792.0,70.0897,70.2734,70.0897,70.2347,24792.0
2020-02-21 14:00:00,72.69,72.82,72.69,72.82,52238.0,70.2541,70.3797,70.2541,70.3797,52238.0
2020-02-21 14:05:00,72.78,72.79,72.64,72.69,8500.0,70.341,70.3507,70.2057,70.2541,8500.0
2020-02-21 14:10:00,72.64,72.69,72.6,72.61,31138.0,70.2057,70.2541,70.1671,70.1767,31138.0
2020-02-21 14:15:00,72.6,72.6,72.49,72.52,33128.0,70.1671,70.1671,70.0608,70.0897,33128.0
2020-02-21 14:20:00,72.5,72.63,72.5,72.61,51976.0,70.0704,70.1961,70.0704,70.1767,51976.0
2020-02-21 14:25:00,72.52,72.69,72.52,72.67,12256.0,70.0897,70.2541,70.0897,70.2347,12256.0
2020-02-21 14:30:00,72.7,72.77,72.69,72.72,11700.0,70.2637,70.3314,70.2541,70.283,11700.0
2020-02-21 14:35:00,72.67,72.67,72.63,72.66,10232.0,70.2347,70.2347,70.1961,70.2251,10232.0
2020-02-21 14:40:00,72.66,72.78,72.64,72.77,22468.0,70.2251,70.341,70.2057,70.3314,22468.0
2020-02-21 14:45:00,72.76,72.76,72.67,72.67,20732.0,70.3217,70.3217,70.2347,70.2347,20732.0
2020-02-21 14:50:00,72.67,72.81,72.67,72.73,44644.0,70.2347,70.37,70.2347,70.2927,44644.0
2020-02-21 14:55:00,72.73,72.83,72.71,72.75,12400.0,70.2927,70.3894,70.2734,70.312,12400.0
2020-02-21 15:00:00,72.75,72.78,72.66,72.67,37264.0,70.312,70.341,70.2251,70.2347,37264.0
2020-02-21 15:05:00,72.67,72.67,72.59,72.61,16724.0,70.2347,70.2347,70.1574,70.1767,16724.0
2020-02-21 15:10:00,72.61,72.69,72.61,72.64,22062.0,70.1767,70.2541,70.1767,70.2057,22062.0
2020-02-21 15:15:00,72.64,72.66,72.57,72.58,19624.0,70.2057,70.2251,70.1381,70.1477,19624.0
2020-02-21 15:20:00,72.57,72.66,72.55,72.63,15564.0,70.1381,70.2251,70.1187,70.1961,15564.0
2020-02-21 15:25:00,72.61,72.67,72.58,72.64,19016.0,70.1767,70.2347,70.1477,70.2057,19016.0
2020-02-21 15:30:00,72.66,72.71,72.56,72.58,39204.0,70.2251,70.2734,70.1284,70.1477,39204.0
2020-02-21 15:35:00,72.59,72.64,72.55,72.6,32744.0,70.1574,70.2057,70.1187,70.1671,32744.0
2020-02-21 15:40:00,72.61,72.64,72.61,72.61,25750.0,70.1767,70.2057,70.1767,70.1767,25750.0
2020-02-21 15:45:00,72.62,72.78,72.62,72.78,58416.0,70.1864,70.341,70.1864,70.341,58416.0
2020-02-21 15:50:00,72.79,72.97,72.79,72.81,128802.0,70.3507,70.5247,70.3507,70.37,128802.0
2020-02-21 15:55:00,72.81,72.86,72.74,72.77,278368.0,70.37,70.4184,70.3024,70.3314,278368.0
2020-02-24 09:30:00,69.38,69.58,68.77,69.5,325474.0,67.055,67.2483,66.4654,67.171,325474.0
2020-02-24 09:35:00,69.5,69.73,69.4,69.54,41686.0,67.171,67.3932,67.0743,67.2096,41686.0
2020-02-24 09:40:00,69.49,69.9,69.38,69.89,67044.0,67.1613,67.5575,67.055,67.5479,67044.0
2020-02-24 09:45:00,69.87,70.07,69.78,70.01,141760.0,67.5286,67.7219,67.4416,67.6639,141760.0
2020-02-24 09:50:00,70.03,70.16,69.89,70.06,62068.0,67.6832,67.8088,67.5479,67.7122,62068.0
2020-02-24 09:55:00,70.03,70.03,69.74,69.93,61918.0,67.6832,67.6832,67.4029,67.5865,61918.0
2020-02-24 10:00:00,69.91,70.06,69.78,69.78,67160.0,67.5672,67.7122,67.4416,67.4416,67160.0
2020-02-24 10:05:00,69.81,69.95,69.77,69.93,98652.0,67.4706,67.6059,67.4319,67.5865,98652.0
2020-02-24 10:10:00,69.92,70.33,69.86,70.33,74140.0,67.5769,67.9731,67.5189,67.9731,74140.0
2020-02-24 10:15:00,70.33,70.36,70.13,70.14,58044.0,67.9731,68.0021,67.7798,67.7895,58044.0
2020-02-24 10:20:00,70.11,70.11,69.9,69.94,32254.0,67.7605,67.7605,67.5575,67.5962,32254.0
2020-02-24 10:25:00,69.97,70.01,69.73,69.74,87166.0,67.6252,67.6639,67.3932,67.4029,87166.0
2020-02-24 10:30:00,69.73,69.75,69.49,69.56,136600.0,67.3932,67.4126,67.1613,67.2289,136600.0
2020-02-24 10:35:00,69.6,69.67,69.5,69.58,86616.0,67.2676,67.3353,67.171,67.2483,86616.0
2020-02-24 10:40:00,69.5,69.8,69.5,69.75,84640.0,67.171,67.4609,67.171,67.4126,84640.0
2020-02-24 10:45:00,69.76,69.86,69.66,69.86,64966.0,67.4222,67.5189,67.3256,67.5189,64966.0
2020-02-24 10:50:00,69.89,70.1,69.85,70.05,54086.0,67.5479,67.7508,67.5092,67.7025,54086.0
2020-02-24 10:55:00,70.04,70.12,70.01,70.02,13310.0,67.6929,67.7702,67.6639,67.6735,13310.0
2020-02-24 11:00:00,69.99,70.05,69.8,69.8,36230.0,67.6445,67.7025,67.4609,67.4609,36230.0
2020-02-24 11:05:00,69.81,70.01,69.79,69.92,50986.0,67.4706,67.6639,67.4512,67.5769,50986.0
2020-02-24 11:10:00,69.89,69.92,69.81,69.83,42828.0,67.5479,67.5769,67.4706,67.4899,42828.0
2020-02-24 11:15:00,69.8,70.02,69.76,69.99,29400.0,67.4609,67.6735,67.4222,67.6445,29400.0
2020-02-24 11:20:00,70.0,70.08,69.98,70.02,31112.0,67.6542,67.7315,67.6349,67.6735,31112.0
2020-02-24 11:25:00,70.03,70.04,69.94,70.0,26464.0,67.6832,67.6929,67.5962,67.6542,26464.0
2020-02-24 11:30:00,69.99,70.03,69.82,69.85,23300.0,67.6445,67.6832,67.4802,67.5092,23300.0
2020-02-24 11:35:00,69.82,69.94,69.8,69.89,56846.0,67.4802,67.5962,67.4609,67.5479,56846.0
2020-02-24 11:40:00,69.86,69.87,69.7,69.73,135006.0,67.5189,67.5286,67.3643,67.3932,135006.0
2020-02-24 11:45:00,69.75,69.75,69.6,69.65,28976.0,67.4126,67.4126,67.2676,67.3159,28976.0
2020-02-24 11:50:00,69.67,69.76,69.64,69.67,46556.0,67.3353,67.4222,67.3063,67.3353,46556.0
2020-02-24 11:55:00,69.67,69.96,69.59,69.77,44838.0,67.3353,67.6155,67.2579,67.4319,44838.0
2020-02-24 12:00:00,69.72,69.72,69.52,69.53,17012.0,67.3836,67.3836,67.1903,67.1999,17012.0
2020-02-24 12:05:00,69.53,69.57,69.44,69.47,35526.0,67.1999,67.2386,67.113,67.142,35526.0
2020-02-24 12:10:00,69.46,69.54,69.44,69.44,12700.0,67.1323,67.2096,67.113,67.113,12700.0
2020-02-24 12:15:00,69.47,69.57,69.45,69.55,19916.0,67.142,67.2386,67.1226,67.2193,19916.0
2020-02-24 12:20:00,69.58,69.63,69.45,69.45,16084.0,67.2483,67.2966,67.1226,67.1226,16084.0
2020-02-24 12:25:00,69.47,69.69,69.45,69.57,41700.0,67.142,67.3546,67.1226,67.2386,41700.0
2020-02-24 12:30:00,69.6,69.6,69.42,69.49,31292.0,67.2676,67.2676,67.0936,67.1613,31292.0
2020-02-24 12:35:00,69.51,69.75,69.5,69.74,28420.0,67.1806,67.4126,67.171,67.4029,28420.0
2020-02-24 12:40:00,69.75,69.78,69.67,69.75,13000.0,67.4126,67.4416,67.3353,67.4126,13000.0
2020-02-24 12:45:00,69.75,69.77,69.63,69.64,12886.0,67.4126,67.4319,67.2966,67.3063,12886.0
2020-02-24 12:50:00,69.64,69.66,69.58,69.61,14600.0,67.3063,67.3256,67.2483,67.2773,14600.0
2020-02-24 12:55:00,69.6,69.6,69.53,69.53,16300.0,67.2676,67.2676,67.1999,67.1999,16300.0
2020-02-24 13:00:00,69.49,69.51,69.39,69.41,30820.0,67.1613,67.1806,67.0646,67.084,30820.0
2020-02-24 13:05:00,69.44,69.54,69.37,69.37,31168.0,67.113,67.2096,67.0453,67.0453,31168.0
2020-02-24 13:10:00,69.39,69.4,69.32,69.36,19274.0,67.0646,67.0743,66.997,67.0356,19274.0
2020-02-24 13:15:00,69.31,69.33,69.22,69.33,18944.0,66.9873,67.0067,66.9003,67.0067,18944.0
2020-02-24 13:20:00,69.32,69.48,69.3,69.34,35172.0,66.997,67.1516,66.9777,67.0163,35172.0
2020-02-24 13:25:00,69.33,69.58,69.32,69.58,45638.0,67.0067,67.2483,66.997,67.2483,45638.0
2020-02-24 13:30:00,69.54,69.61,69.51,69.59,10680.0,67.2096,67.2773,67.1806,67.2579,10680.0
2020-02-24 13:35:00,69.53,69.65,69.5,69.55,30968.0,67.1999,67.3159,67.171,67.2193,30968.0
2020-02-24 13:40:00,69.5,69.51,69.42,69.48,16826.0,67.171,67.1806,67.0936,67.1516,16826.0
2020-02-24 13:45:00,69.48,69.61,69.46,69.61,50270.0,67.1516,67.2773,67.1323,67.2773,50270.0
2020-02-24 13:50:00,69.62,69.64,69.52,69.58,15784.0,67.2869,67.3063,67.1903,67.2483,15784.0
2020-02-24 13:55:00,69.55,69.63,69.46,69.63,9854.0,67.2193,67.2966,67.1323,67.2966,9854.0
2020-02-24 14:00:00,69.6,69.7,69.53,69.55,41336.0,67.2676,67.3643,67.1999,67.2193,41336.0
2020-02-24 14:05:00,69.53,69.58,69.33,69.39,41112.0,67.1999,67.2483,67.0067,67.0646,41112.0
2020-02-24 14:10:00,69.42,69.48,69.36,69.41,16658.0,67.0936,67.1516,67.0356,67.084,16658.0
2020-02-24 14:15:00,69.4,69.5,69.35,69.42,18232.0,67.0743,67.171,67.026,67.0936,18232.0
2020-02-24 14:20:00,69.44,69.63,69.44,69.63,19542.0,67.113,67.2966,67.113,67.2966,19542.0
2020-02-24 14:25:00,69.63,69.84,69.63,69.81,54024.0,67.2966,67.4996,67.2966,67.4706,54024.0
2020-02-24 14:30:00,69.82,69.88,69.81,69.82,45612.0,67.4802,67.5382,67.4706,67.4802,45612.0
2020-02-24 14:35:00,69.82,69.94,69.77,69.94,21944.0,67.4802,67.5962,67.4319,67.5962,21944.0
2020-02-24 14:40:00,69.93,69.96,69.86,69.94,19448.0,67.5865,67.6155,67.5189,67.5962,19448.0
2020-02-24 14:45:00,69.94,70.02,69.92,70.01,19400.0,67.5962,67.6735,67.5769,67.6639,19400.0
2020-02-24 14:50:00,70.03,70.1,69.91,70.07,25898.0,67.6832,67.7508,67.5672,67.7219,25898.0
2020-02-24 14:55:00,70.03,70.2,70.0,70.14,29424.0,67.6832,67.8475,67.6542,67.7895,29424.0
2020-02-24 15:00:00,70.14,70.33,70.05,70.26,133890.0,67.7895,67.9731,67.7025,67.9055,133890.0
2020-02-24 15:05:00,70.29,70.35,70.2,70.23,27726.0,67.9345,67.9925,67.8475,67.8765,27726.0
2020-02-24 15:10:00,70.21,70.24,69.97,69.97,21016.0,67.8572,67.8862,67.6252,67.6252,21016.0
2020-02-24 15:15:00,69.98,70.04,69.9,69.98,53150.0,67.6349,67.6929,67.5575,67.6349,53150.0
2020-02-24 15:20:00,69.97,70.09,69.92,69.97,32578.0,67.6252,67.7412,67.5769,67.6252,32578.0
2020-02-24 15:25:00,69.94,69.99,69.88,69.97,32142.0,67.5962,67.6445,67.5382,67.6252,32142.0
2020-02-24 15:30:00,69.94,69.95,69.81,69.85,49550.0,67.5962,67.6059,67.4706,67.5092,49550.0
2020-02-24 15:35:00,69.86,69.89,69.75,69.76,23132.0,67.5189,67.5479,67.4126,67.4222,23132.0
2020-02-24 15:40:00,69.76,69.79,69.69,69.7,37204.0,67.4222,67.4512,67.3546,67.3643,37204.0
2020-02-24 15:45:00,69.7,69.92,69.68,69.89,73042.0,67.3643,67.5769,67.3449,67.5479,73042.0
2020-02-24 15:50:00,69.88,69.88,69.49,69.49,89082.0,67.5382,67.5382,67.1613,67.1613,89082.0
2020-02-24 15:55:00,69.48,69.55,69.38,69.38,378774.0,67.1516,67.2193,67.055,67.055,378774.0
2020-02-25 09:30:00,70.24,70.47,69.63,69.71,223742.0,67.8862,68.1084,67.2966,67.3739,223742.0
2020-02-25 09:35:00,69.71,70.11,69.7,69.94,113394.0,67.3739,67.7605,67.3643,67.5962,113394.0
2020-02-25 09:40:00,69.92,69.95,69.64,69.67,39068.0,67.5769,67.6059,67.3063,67.3353,39068.0
2020-02-25 09:45:00,69.65,69.7,69.3,69.63,143998.0,67.3159,67.3643,66.9777,67.2966,143998.0
2020-02-25 09:50:00,69.61,69.77,69.46,69.74,61576.0,67.2773,67.4319,67.1323,67.4029,61576.0
2020-02-25 09:55:00,69.7,69.75,69.52,69.57,31456.0,67.3643,67.4126,67.1903,67.2386,31456.0
2020-02-25 10:00:00,69.59,69.74,69.46,69.48,40430.0,67.2579,67.4029,67.1323,67.1516,40430.0
2020-02-25 10:05:00,69.47,69.61,69.42,69.49,27972.0,67.142,67.2773,67.0936,67.1613,27972.0
2020-02-25 10:10:00,69.47,69.52,69.22,69.27,55660.0,67.142,67.1903,66.9003,66.9487,55660.0
2020-02-25 10:15:00,69.31,69.38,69.14,69.14,52832.0,66.9873,67.055,66.823,66.823,52832.0
2020-02-25 10:20:00,69.14,69.16,68.95,68.95,62778.0,66.823,66.8423,66.6394,66.6394,62778.0
2020-02-25 10:25:00,68.94,68.94,68.66,68.81,65924.0,66.6297,66.6297,66.3591,66.5041,65924.0
2020-02-25 10:30:00,68.84,68.95,68.48,68.66,155462.0,66.5331,66.6394,66.1851,66.3591,155462.0
2020-02-25 10:35:00,68.67,68.78,68.42,68.7,67164.0,66.3688,66.4751,66.1271,66.3978,67164.0
2020-02-25 10:40:00,68.64,68.99,68.55,68.94,74524.0,66.3398,66.678,66.2528,66.6297,74524.0
2020-02-25 10:45:00,68.89,69.0,68.6,68.63,54296.0,66.5814,66.6877,66.3011,66.3301,54296.0
2020-02-25 10:50:00,68.6,68.6,68.19,68.41,92182.0,66.3011,66.3011,65.9049,66.1175,92182.0
2020-02-25 10:55:00,68.45,68.72,68.38,68.72,243398.0,66.1561,66.4171,66.0885,66.4171,243398.0
2020-02-25 11:00:00,68.7,68.83,68.5,68.54,182038.0,66.3978,66.5234,66.2045,66.2431,182038.0
2020-02-25 11:05:00,68.5,68.7,68.27,68.32,93500.0,66.2045,66.3978,65.9822,66.0305,93500.0
2020-02-25 11:10:00,68.3,68.55,68.29,68.39,60136.0,66.0112,66.2528,66.0015,66.0982,60136.0
2020-02-25 11:15:00,68.36,68.36,68.0,68.17,135772.0,66.0692,66.0692,65.7212,65.8855,135772.0
2020-02-25 11:20:00,68.16,68.29,68.04,68.25,44500.0,65.8759,66.0015,65.7599,65.9628,44500.0
2020-02-25 11:25:00,68.23,68.46,68.22,68.38,35676.0,65.9435,66.1658,65.9338,66.0885,35676.0
2020-02-25 11:30:00,68.37,68.53,68.23,68.49,56940.0,66.0788,66.2335,65.9435,66.1948,56940.0
2020-02-25 11:35:00,68.44,68.56,68.31,68.46,25708.0,66.1465,66.2625,66.0208,66.1658,25708.0
2020-02-25 11:40:00,68.44,68.48,68.23,68.23,17814.0,66.1465,66.1851,65.9435,65.9435,17814.0
2020-02-25 11:45:00,68.23,68.64,68.2,68.63,54774.0,65.9435,66.3398,65.9145,66.3301,54774.0
2020-02-25 11:50:00,68.62,68.72,68.57,68.72,42380.0,66.3204,66.4171,66.2721,66.4171,42380.0
2020-02-25 11:55:00,68.71,68.74,68.58,68.64,21192.0,66.4074,66.4364,66.2818,66.3398,21192.0
2020-02-25 12:00:00,68.69,68.7,68.48,68.48,38224.0,66.3881,66.3978,66.1851,66.1851,38224.0
2020-02-25 12:05:00,68.51,68.58,68.42,68.58,5968.0,66.2141,66.2818,66.1271,66.2818,5968.0
2020-02-25 12:10:00,68.62,68.73,68.6,68.6,27092.0,66.3204,66.4268,66.3011,66.3011,27092.0
2020-02-25 12:15:00,68.58,68.59,68.36,68.38,13758.0,66.2818,66.2914,66.0692,66.0885,13758.0
2020-02-25 12:20:00,68.42,68.43,68.28,68.39,30176.0,66.1271,66.1368,65.9918,66.0982,30176.0
2020-02-25 12:25:00,68.36,68.48,68.3,68.45,11004.0,66.0692,66.1851,66.0112,66.1561,11004.0
2020-02-25 12:30:00,68.42,68.57,68.38,68.54,10664.0,66.1271,66.2721,66.0885,66.2431,10664.0
2020-02-25 12:35:00,68.56,68.63,68.53,68.56,10792.0,66.2625,66.3301,66.2335,66.2625,10792.0
2020-02-25 12:40:00,68.53,68.53,68.22,68.31,80610.0,66.2335,66.2335,65.9338,66.0208,80610.0
2020-02-25 12:45:00,68.31,68.31,68.15,68.24,20216.0,66.0208,66.0208,65.8662,65.9532,20216.0
2020-02-25 12:50:00,68.24,68.35,68.24,68.31,7520.0,65.9532,66.0595,65.9532,66.0208,7520.0
2020-02-25 12:55:00,68.32,68.33,68.17,68.23,14104.0,66.0305,66.0402,65.8855,65.9435,14104.0
2020-02-25 13:00:00,68.16,68.37,68.11,68.26,58102.0,65.8759,66.0788,65.8275,65.9725,58102.0
2020-02-25 13:05:00,68.29,68.36,68.17,68.31,45202.0,66.0015,66.0692,65.8855,66.0208,45202.0
2020-02-25 13:10:00,68.33,68.42,68.22,68.23,66612.0,66.0402,66.1271,65.9338,65.9435,66612.0
2020-02-25 13:15:00,68.25,68.25,67.94,68.03,37502.0,65.9628,65.9628,65.6632,65.7502,37502.0
2020-02-25 13:20:00,68.05,68.13,68.03,68.07,5600.0,65.7695,65.8469,65.7502,65.7889,5600.0
2020-02-25 13:25:00,68.06,68.18,68.0,68.1,37298.0,65.7792,65.8952,65.7212,65.8179,37298.0
2020-02-25 13:30:00,68.11,68.11,67.98,68.07,78102.0,65.8275,65.8275,65.7019,65.7889,78102.0
2020-02-25 13:35:00,68.04,68.04,67.89,67.94,40036.0,65.7599,65.7599,65.6149,65.6632,40036.0
2020-02-25 13:40:00,67.92,68.14,67.86,68.08,32386.0,65.6439,65.8565,65.5859,65.7985,32386.0
2020-02-25 13:45:00,68.07,68.13,67.99,68.0,34282.0,65.7889,65.8469,65.7116,65.7212,34282.0
2020-02-25 13:50:00,68.03,68.17,67.86,67.94,48564.0,65.7502,65.8855,65.5859,65.6632,48564.0
2020-02-25 13:55:00,67.94,67.94,67.69,67.69,71876.0,65.6632,65.6632,65.4216,65.4216,71876.0
2020-02-25 14:00:00,67.71,67.74,67.53,67.67,72130.0,65.4409,65.4699,65.267,65.4023,72130.0
2020-02-25 14:05:00,67.67,67.75,67.28,67.41,189340.0,65.4023,65.4796,65.0253,65.151,189340.0
2020-02-25 14:10:00,67.42,67.73,67.34,67.63,95344.0,65.1607,65.4603,65.0833,65.3636,95344.0
2020-02-25 14:15:00,67.64,67.67,67.35,67.42,26896.0,65.3733,65.4023,65.093,65.1607,26896.0
2020-02-25 14:20:00,67.37,67.55,67.35,67.37,34442.0,65.1123,65.2863,65.093,65.1123,34442.0
2020-02-25 14:25:00,67.41,67.49,67.16,67.21,124656.0,65.151,65.2283,64.9094,64.9577,124656.0
2020-02-25 14:30:00,67.25,67.51,67.11,67.42,170610.0,64.9964,65.2476,64.861,65.1607,170610.0
2020-02-25 14:35:00,67.37,67.46,67.24,67.26,88330.0,65.1123,65.1993,64.9867,65.006,88330.0
2020-02-25 14:40:00,67.25,67.67,67.25,67.66,86370.0,64.9964,65.4023,64.9964,65.3926,86370.0
2020-02-25 14:45:00,67.64,67.81,67.5,67.72,81420.0,65.3733,65.5376,65.238,65.4506,81420.0
2020-02-25 14:50:00,67.77,67.86,67.61,67.86,24848.0,65.4989,65.5859,65.3443,65.5859,24848.0
2020-02-25 14:55:00,67.88,67.96,67.79,67.79,115912.0,65.6052,65.6826,65.5183,65.5183,115912.0
2020-02-25 15:00:00,67.88,68.2,67.88,68.01,86160.0,65.6052,65.9145,65.6052,65.7309,86160.0
2020-02-25 15:05:00,67.98,68.24,67.97,68.04,88738.0,65.7019,65.9532,65.6922,65.7599,88738.0
2020-02-25 15:10:00,68.03,68.08,67.77,67.8,33266.0,65.7502,65.7985,65.4989,65.5279,33266.0
2020-02-25 15:15:00,67.78,67.96,67.71,67.83,47892.0,65.5086,65.6826,65.4409,65.5569,47892.0
2020-02-25 15:20:00,67.83,67.88,67.48,67.57,76220.0,65.5569,65.6052,65.2186,65.3056,76220.0
2020-02-25 15:25:00,67.57,67.75,67.53,67.61,36660.0,65.3056,65.4796,65.267,65.3443,36660.0
2020-02-25 15:30:00,67.58,67.64,67.32,67.46,156046.0,65.3153,65.3733,65.064,65.1993,156046.0
2020-02-25 15:35:00,67.46,67.46,67.26,67.3,77870.0,65.1993,65.1993,65.006,65.0447,77870.0
2020-02-25 15:40:00,67.29,67.68,67.29,67.56,56396.0,65.035,65.4119,65.035,65.296,56396.0
2020-02-25 15:45:00,67.56,67.83,67.54,67.54,64000.0,65.296,65.5569,65.2766,65.2766,64000.0
2020-02-25 15:50:00,67.54,67.67,67.41,67.46,91974.0,65.2766,65.4023,65.151,65.1993,91974.0
2020-02-25 15:55:00,67.48,67.52,67.38,67.47,120702.0,65.2186,65.2573,65.122,65.209,120702.0
2020-02-26 09:30:00,67.99,68.53,67.98,68.29,252982.0,65.7116,66.2335,65.7019,66.0015,252982.0
2020-02-26 09:35:00,68.28,68.67,68.26,68.64,115400.0,65.9918,66.3688,65.9725,66.3398,115400.0
2020-02-26 09:40:00,68.63,69.05,68.6,68.9,140486.0,66.3301,66.736,66.3011,66.5911,140486.0
2020-02-26 09:45:00,68.94,69.0,68.73,68.86,159682.0,66.6297,66.6877,66.4268,66.5524,159682.0
2020-02-26 09:50:00,68.86,68.88,68.55,68.81,46652.0,66.5524,66.5717,66.2528,66.5041,46652.0
2020-02-26 09:55:00,68.79,68.81,68.53,68.67,37124.0,66.4847,66.5041,66.2335,66.3688,37124.0
2020-02-26 10:00:00,68.67,68.79,68.47,68.53,68444.0,66.3688,66.4847,66.1755,66.2335,68444.0
2020-02-26 10:05:00,68.55,68.59,68.35,68.58,59196.0,66.2528,66.2914,66.0595,66.2818,59196.0
2020-02-26 10:10:00,68.55,68.75,68.39,68.75,48992.0,66.2528,66.4461,66.0982,66.4461,48992.0
2020-02-26 10:15:00,68.76,68.89,68.72,68.84,51816.0,66.4558,66.5814,66.4171,66.5331,51816.0
2020-02-26 10:20:00,68.85,69.0,68.76,68.91,49790.0,66.5427,66.6877,66.4558,66.6007,49790.0
2020-02-26 10:25:00,68.97,69.07,68.82,68.82,92542.0,66.6587,66.7554,66.5137,66.5137,92542.0
2020-02-26 10:30:00,68.84,69.0,68.78,68.98,36758.0,66.5331,66.6877,66.4751,66.6684,36758.0
2020-02-26 10:35:00,69.0,69.07,68.81,68.85,55198.0,66.6877,66.7554,66.5041,66.5427,55198.0
2020-02-26 10:40:00,68.85,69.11,68.78,69.11,57682.0,66.5427,66.794,66.4751,66.794,57682.0
2020-02-26 10:45:00,69.05,69.08,68.89,68.97,57382.0,66.736,66.765,66.5814,66.6587,57382.0
2020-02-26 10:50:00,68.97,69.08,68.86,68.89,83018.0,66.6587,66.765,66.5524,66.5814,83018.0
2020-02-26 10:55:00,68.92,68.92,68.79,68.82,15812.0,66.6104,66.6104,66.4847,66.5137,15812.0
2020-02-26 11:00:00,68.8,68.83,68.67,68.75,46568.0,66.4944,66.5234,66.3688,66.4461,46568.0
2020-02-26 11:05:00,68.73,68.73,68.61,68.63,29870.0,66.4268,66.4268,66.3108,66.3301,29870.0
2020-02-26 11:10:00,68.61,68.61,68.44,68.56,74454.0,66.3108,66.3108,66.1465,66.2625,74454.0
2020-02-26 11:15:00,68.6,68.77,68.58,68.77,15200.0,66.3011,66.4654,66.2818,66.4654,15200.0
2020-02-26 11:20:00,68.8,68.95,68.8,68.94,36524.0,66.4944,66.6394,66.4944,66.6297,36524.0
2020-02-26 11:25:00,68.96,68.98,68.86,68.88,33616.0,66.649,66.6684,66.5524,66.5717,33616.0
2020-02-26 11:30:00,68.88,68.88,68.67,68.75,45592.0,66.5717,66.5717,66.3688,66.4461,45592.0
2020-02-26 11:35:00,68.71,68.85,68.67,68.81,12888.0,66.4074,66.5427,66.3688,66.5041,12888.0
2020-02-26 11:40:00,68.81,68.86,68.65,68.66,18616.0,66.5041,66.5524,66.3494,66.3591,18616.0
2020-02-26 11:45:00,68.62,68.62,68.46,68.49,28792.0,66.3204,66.3204,66.1658,66.1948,28792.0
2020-02-26 11:50:00,68.48,68.49,68.31,68.34,21488.0,66.1851,66.1948,66.0208,66.0498,21488.0
2020-02-26 11:55:00,68.31,68.36,68.24,68.31,21322.0,66.0208,66.0692,65.9532,66.0208,21322.0
2020-02-26 12:00:00,68.28,68.36,68.04,68.04,84602.0,65.9918,66.0692,65.7599,65.7599,84602.0
2020-02-26 12:05:00,68.02,68.05,67.67,67.83,94152.0,65.7406,65.7695,65.4023,65.5569,94152.0
2020-02-26 12:10:00,67.86,67.94,67.76,67.83,46974.0,65.5859,65.6632,65.4893,65.5569,46974.0
2020-02-26 12:15:00,67.85,67.88,67.62,67.88,43536.0,65.5762,65.6052,65.354,65.6052,43536.0
2020-02-26 12:20:00,67.85,68.09,67.85,68.02,111022.0,65.5762,65.8082,65.5762,65.7406,111022.0
2020-02-26 12:25:00,68.01,68.06,67.89,68.06,40422.0,65.7309,65.7792,65.6149,65.7792,40422.0
2020-02-26 12:30:00,68.08,68.29,68.08,68.28,36348.0,65.7985,66.0015,65.7985,65.9918,36348.0
2020-02-26 12:35:00,68.27,68.33,68.16,68.24,89064.0,65.9822,66.0402,65.8759,65.9532,89064.0
2020-02-26 12:40:00,68.2,68.27,68.06,68.06,47676.0,65.9145,65.9822,65.7792,65.7792,47676.0
2020-02-26 12:45:00,68.08,68.36,68.08,68.25,39910.0,65.7985,66.0692,65.7985,65.9628,39910.0
2020-02-26 12:50:00,68.24,68.34,68.13,68.16,22020.0,65.9532,66.0498,65.8469,65.8759,22020.0
2020-02-26 12:55:00,68.17,68.24,68.06,68.24,29294.0,65.8855,65.9532,65.7792,65.9532,29294.0
2020-02-26 13:00:00,68.21,68.29,68.14,68.21,3000.0,65.9242,66.0015,65.8565,65.9242,3000.0
2020-02-26 13:05:00,68.22,68.25,68.04,68.05,23200.0,65.9338,65.9628,65.7599,65.7695,23200.0
2020-02-26 13:10:00,68.07,68.11,68.02,68.04,6300.0,65.7889,65.8275,65.7406,65.7599,6300.0
2020-02-26 13:15:00,68.06,68.14,67.98,68.04,29634.0,65.7792,65.8565,65.7019,65.7599,29634.0
2020-02-26 13:20:00,68.08,68.11,68.02,68.06,22460.0,65.7985,65.8275,65.7406,65.7792,22460.0
2020-02-26 13:25:00,68.08,68.21,68.04,68.19,5600.0,65.7985,65.9242,65.7599,65.9049,5600.0
2020-02-26 13:30:00,68.17,68.17,67.72,67.72,23214.0,65.8855,65.8855,65.4506,65.4506,23214.0
2020-02-26 13:35:00,67.75,67.76,67.42,67.42,98266.0,65.4796,65.4893,65.1607,65.1607,98266.0
2020-02-26 13:40:00,67.45,67.54,67.3,67.36,53158.0,65.1897,65.2766,65.0447,65.1027,53158.0
2020-02-26 13:45:00,67.37,68.0,67.35,67.86,164184.0,65.1123,65.7212,65.093,65.5859,164184.0
2020-02-26 13:50:00,67.83,67.91,67.72,67.77,95832.0,65.5569,65.6342,65.4506,65.4989,95832.0
2020-02-26 13:55:00,67.76,67.77,67.47,67.55,66420.0,65.4893,65.4989,65.209,65.2863,66420.0
2020-02-26 14:00:00,67.51,67.89,67.45,67.66,78682.0,65.2476,65.6149,65.1897,65.3926,78682.0
2020-02-26 14:05:00,67.7,67.93,67.69,67.75,14052.0,65.4313,65.6536,65.4216,65.4796,14052.0
2020-02-26 14:10:00,67.71,67.96,67.63,67.96,18238.0,65.4409,65.6826,65.3636,65.6826,18238.0
2020-02-26 14:15:00,67.97,67.97,67.67,67.68,18802.0,65.6922,65.6922,65.4023,65.4119,18802.0
2020-02-26 14:20:00,67.69,67.86,67.64,67.86,45712.0,65.4216,65.5859,65.3733,65.5859,45712.0
2020-02-26 14:25:00,67.86,67.99,67.7,67.73,14822.0,65.5859,65.7116,65.4313,65.4603,14822.0
2020-02-26 14:30:00,67.71,67.92,67.58,67.74,24000.0,65.4409,65.6439,65.3153,65.4699,24000.0
2020-02-26 14:35:00,67.72,67.97,67.72,67.92,11074.0,65.4506,65.6922,65.4506,65.6439,11074.0
2020-02-26 14:40:00,67.86,67.87,67.64,67.67,7600.0,65.5859,65.5956,65.3733,65.4023,7600.0
2020-02-26 14:45:00,67.71,67.89,67.65,67.77,8200.0,65.4409,65.6149,65.3829,65.4989,8200.0
2020-02-26 14:50:00,67.72,67.76,67.6,67.75,39236.0,65.4506,65.4893,65.3346,65.4796,39236.0
2020-02-26 14:55:00,67.79,67.86,67.61,67.63,59210.0,65.5183,65.5859,65.3443,65.3636,59210.0
2020-02-26 15:00:00,67.66,67.89,67.63,67.76,40862.0,65.3926,65.6149,65.3636,65.4893,40862.0
2020-02-26 15:05:00,67.78,67.81,67.63,67.77,53394.0,65.5086,65.5376,65.3636,65.4989,53394.0
2020-02-26 15:10:00,67.81,67.96,67.69,67.92,21250.0,65.5376,65.6826,65.4216,65.6439,21250.0
2020-02-26 15:15:00,67.9,68.13,67.88,68.08,59044.0,65.6246,65.8469,65.6052,65.7985,59044.0
2020-02-26 15:20:00,68.09,68.11,67.89,67.93,44340.0,65.8082,65.8275,65.6149,65.6536,44340.0
2020-02-26 15:25:00,67.94,67.95,67.79,67.86,21898.0,65.6632,65.6729,65.5183,65.5859,21898.0
2020-02-26 15:30:00,67.85,67.91,67.72,67.76,22940.0,65.5762,65.6342,65.4506,65.4893,22940.0
2020-02-26 15:35:00,67.77,67.93,67.76,67.92,49054.0,65.4989,65.6536,65.4893,65.6439,49054.0
2020-02-26 15:40:00,67.91,67.91,67.79,67.88,30108.0,65.6342,65.6342,65.5183,65.6052,30108.0
2020-02-26 15:45:00,67.9,67.91,67.83,67.83,96734.0,65.6246,65.6342,65.5569,65.5569,96734.0
2020-02-26 15:50:00,67.86,67.98,67.79,67.85,59692.0,65.5859,65.7019,65.5183,65.5762,59692.0
2020-02-26 15:55:00,67.84,67.89,67.79,67.8,72400.0,65.5666,65.6149,65.5183,65.5279,72400.0
2020-02-27 09:30:00,65.78,66.23,65.63,65.88,128568.0,63.5756,64.0105,63.4306,63.6723,128568.0
2020-02-27 09:35:00,65.86,66.38,65.77,66.28,112058.0,63.6529,64.1555,63.566,64.0589,112058.0
2020-02-27 09:40:00,66.28,66.31,65.91,65.91,70934.0,64.0589,64.0879,63.7013,63.7013,70934.0
2020-02-27 09:45:00,65.89,65.89,65.42,65.6,102870.0,63.6819,63.6819,63.2277,63.4016,102870.0
2020-02-27 09:50:00,65.56,65.83,65.56,65.79,65056.0,63.363,63.6239,63.363,63.5853,65056.0
2020-02-27 09:55:00,65.78,66.01,65.68,65.73,103400.0,63.5756,63.7979,63.479,63.5273,103400.0
2020-02-27 10:00:00,65.71,65.97,65.42,65.42,133686.0,63.508,63.7592,63.2277,63.2277,133686.0
2020-02-27 10:05:00,65.48,65.65,65.37,65.42,42036.0,63.2857,63.45,63.1794,63.2277,42036.0
2020-02-27 10:10:00,65.36,65.6,65.3,65.55,53400.0,63.1697,63.4016,63.1117,63.3533,53400.0
2020-02-27 10:15:00,65.55,65.55,65.31,65.32,64836.0,63.3533,63.3533,63.1214,63.131,64836.0
2020-02-27 10:20:00,65.31,65.36,65.03,65.13,125662.0,63.1214,63.1697,62.8507,62.9474,125662.0
2020-02-27 10:25:00,65.12,65.12,64.82,64.92,205688.0,62.9377,62.9377,62.6478,62.7444,205688.0
2020-02-27 10:30:00,64.97,64.97,64.56,64.58,110284.0,62.7928,62.7928,62.3965,62.4158,110284.0
2020-02-27 10:35:00,64.58,65.2,64.57,65.17,34296.0,62.4158,63.0151,62.4062,62.9861,34296.0
2020-02-27 10:40:00,65.16,65.22,64.95,65.1,85306.0,62.9764,63.0344,62.7734,62.9184,85306.0
2020-02-27 10:45:00,65.06,65.56,65.06,65.51,67826.0,62.8797,63.363,62.8797,63.3147,67826.0
2020-02-27 10:50:00,65.5,65.64,65.39,65.42,69004.0,63.305,63.4403,63.1987,63.2277,69004.0
2020-02-27 10:55:00,65.41,65.75,65.32,65.75,51680.0,63.218,63.5466,63.131,63.5466,51680.0
2020-02-27 11:00:00,65.76,65.89,65.6,65.7,76194.0,63.5563,63.6819,63.4016,63.4983,76194.0
2020-02-27 11:05:00,65.74,66.27,65.69,66.26,105390.0,63.537,64.0492,63.4886,64.0395,105390.0
2020-02-27 11:10:00,66.24,66.24,65.95,66.13,118108.0,64.0202,64.0202,63.7399,63.9139,118108.0
2020-02-27 11:15:00,66.14,66.39,66.07,66.32,63836.0,63.9236,64.1652,63.8559,64.0975,63836.0
2020-02-27 11:20:00,66.32,66.32,65.85,65.89,51580.0,64.0975,64.0975,63.6433,63.6819,51580.0
2020-02-27 11:25:00,65.87,65.92,65.67,65.68,70646.0,63.6626,63.7109,63.4693,63.479,70646.0
2020-02-27 11:30:00,65.66,65.88,65.63,65.72,84716.0,63.4596,63.6723,63.4306,63.5176,84716.0
2020-02-27 11:35:00,65.72,65.82,65.54,65.66,99318.0,63.5176,63.6143,63.3437,63.4596,99318.0
2020-02-27 11:40:00,65.66,65.83,65.57,65.58,65964.0,63.4596,63.6239,63.3727,63.3823,65964.0
2020-02-27 11:45:00,65.58,65.83,65.41,65.8,62408.0,63.3823,63.6239,63.218,63.5949,62408.0
2020-02-27 11:50:00,65.76,65.96,65.69,65.94,25000.0,63.5563,63.7496,63.4886,63.7303,25000.0
2020-02-27 11:55:00,65.96,66.24,65.82,66.17,52750.0,63.7496,64.0202,63.6143,63.9525,52750.0
2020-02-27 12:00:00,66.14,66.21,65.98,66.11,87112.0,63.9236,63.9912,63.7689,63.8946,87112.0
2020-02-27 12:05:00,66.04,66.28,65.99,66.23,38798.0,63.8269,64.0589,63.7786,64.0105,38798.0
2020-02-27 12:10:00,66.23,66.5,66.23,66.5,61102.0,64.0105,64.2715,64.0105,64.2715,61102.0
2020-02-27 12:15:00,66.5,66.58,66.31,66.54,79506.0,64.2715,64.3488,64.0879,64.3101,79506.0
2020-02-27 12:20:00,66.51,66.53,66.01,66.08,78014.0,64.2812,64.3005,63.7979,63.8656,78014.0
2020-02-27 12:25:00,66.21,66.45,66.21,66.42,34074.0,63.9912,64.2232,63.9912,64.1942,34074.0
2020-02-27 12:30:00,66.39,66.7,66.36,66.67,46712.0,64.1652,64.4648,64.1362,64.4358,46712.0
2020-02-27 12:35:00,66.65,66.87,66.65,66.86,19486.0,64.4165,64.6291,64.4165,64.6194,19486.0
2020-02-27 12:40:00,66.86,66.86,66.7,66.72,52064.0,64.6194,64.6194,64.4648,64.4841,52064.0
2020-02-27 12:45:00,66.75,67.02,66.67,67.0,24202.0,64.5131,64.7741,64.4358,64.7547,24202.0
2020-02-27 12:50:00,67.0,67.01,66.77,66.94,32432.0,64.7547,64.7644,64.5324,64.6967,32432.0
2020-02-27 12:55:00,66.91,66.94,66.58,66.6,37772.0,64.6677,64.6967,64.3488,64.3681,37772.0
2020-02-27 13:00:00,66.56,66.81,66.53,66.77,37096.0,64.3295,64.5711,64.3005,64.5324,37096.0
2020-02-27 13:05:00,66.72,66.83,66.62,66.79,71568.0,64.4841,64.5904,64.3875,64.5518,71568.0
2020-02-27 13:10:00,66.81,67.02,66.8,66.99,62018.0,64.5711,64.7741,64.5614,64.7451,62018.0
2020-02-27 13:15:00,67.0,67.0,66.64,66.72,36500.0,64.7547,64.7547,64.4068,64.4841,36500.0
2020-02-27 13:20:00,66.69,66.78,66.6,66.67,28516.0,64.4551,64.5421,64.3681,64.4358,28516.0
2020-02-27 13:25:00,66.64,66.8,66.42,66.42,90818.0,64.4068,64.5614,64.1942,64.1942,90818.0
2020-02-27 13:30:00,66.41,66.6,66.37,66.44,30180.0,64.1845,64.3681,64.1458,64.2135,30180.0
2020-02-27 13:35:00,66.42,66.43,66.15,66.25,61542.0,64.1942,64.2038,63.9332,64.0299,61542.0
2020-02-27 13:40:00,66.26,66.36,65.86,66.03,158062.0,64.0395,64.1362,63.6529,63.8172,158062.0
2020-02-27 13:45:00,66.03,66.38,65.98,66.31,80476.0,63.8172,64.1555,63.7689,64.0879,80476.0
2020-02-27 13:50:00,66.3,66.58,66.09,66.49,81820.0,64.0782,64.3488,63.8752,64.2618,81820.0
2020-02-27 13:55:00,66.46,66.54,66.0,66.08,95780.0,64.2328,64.3101,63.7882,63.8656,95780.0
2020-02-27 14:00:00,66.06,66.22,65.97,66.07,80326.0,63.8462,64.0009,63.7592,63.8559,80326.0
2020-02-27 14:05:00,66.14,66.17,65.86,65.92,40796.0,63.9236,63.9525,63.6529,63.7109,40796.0
2020-02-27 14:10:00,65.86,66.08,65.8,66.06,56276.0,63.6529,63.8656,63.5949,63.8462,56276.0
2020-02-27 14:15:00,66.05,66.17,65.86,65.86,68312.0,63.8366,63.9525,63.6529,63.6529,68312.0
2020-02-27 14:20:00,65.95,66.11,65.92,66.11,39900.0,63.7399,63.8946,63.7109,63.8946,39900.0
2020-02-27 14:25:00,66.16,66.36,66.13,66.31,29808.0,63.9429,64.1362,63.9139,64.0879,29808.0
2020-02-27 14:30:00,66.29,66.29,66.0,66.17,15368.0,64.0685,64.0685,63.7882,63.9525,15368.0
2020-02-27 14:35:00,66.12,66.26,66.11,66.14,12640.0,63.9042,64.0395,63.8946,63.9236,12640.0
2020-02-27 14:40:00,66.14,66.26,66.08,66.22,21814.0,63.9236,64.0395,63.8656,64.0009,21814.0
2020-02-27 14:45:00,66.17,66.18,66.0,66.08,12778.0,63.9525,63.9622,63.7882,63.8656,12778.0
2020-02-27 14:50:00,66.13,66.13,65.99,66.0,28318.0,63.9139,63.9139,63.7786,63.7882,28318.0
2020-02-27 14:55:00,65.98,65.99,65.77,65.81,11316.0,63.7689,63.7786,63.566,63.6046,11316.0
2020-02-27 15:00:00,65.73,65.82,65.61,65.82,61560.0,63.5273,63.6143,63.4113,63.6143,61560.0
2020-02-27 15:05:00,65.83,66.04,65.72,66.04,25962.0,63.6239,63.8269,63.5176,63.8269,25962.0
2020-02-27 15:10:00,66.03,66.1,65.92,65.92,45388.0,63.8172,63.8849,63.7109,63.7109,45388.0
2020-02-27 15:15:00,65.92,65.97,65.76,65.76,19800.0,63.7109,63.7592,63.5563,63.5563,19800.0
2020-02-27 15:20:00,65.8,65.83,65.69,65.72,39184.0,63.5949,63.6239,63.4886,63.5176,39184.0
2020-02-27 15:25:00,65.69,65.8,65.53,65.53,44612.0,63.4886,63.5949,63.334,63.334,44612.0
2020-02-27 15:30:00,65.52,65.71,65.45,65.69,70496.0,63.3243,63.508,63.2567,63.4886,70496.0
2020-02-27 15:35:00,65.64,65.65,65.42,65.44,19080.0,63.4403,63.45,63.2277,63.247,19080.0
2020-02-27 15:40:00,65.47,65.47,65.35,65.36,51042.0,63.276,63.276,63.16,63.1697,51042.0
2020-02-27 15:45:00,65.36,65.54,65.3,65.38,121552.0,63.1697,63.3437,63.1117,63.189,121552.0
2020-02-27 15:50:00,65.41,65.44,65.01,65.04,194456.0,63.218,63.247,62.8314,62.8604,194456.0
2020-02-27 15:55:00,65.03,65.07,64.69,64.69,162408.0,62.8507,62.8894,62.5221,62.5221,162408.0
2020-02-28 09:30:00,62.3,63.3,62.23,63.13,251776.0,60.2122,61.1787,60.1446,61.0144,251776.0
2020-02-28 09:35:00,63.2,63.7,63.17,63.6,61042.0,61.0821,61.5653,61.0531,61.4687,61042.0
2020-02-28 09:40:00,63.6,63.62,63.09,63.12,54460.0,61.4687,61.488,60.9758,61.0048,54460.0
2020-02-28 09:45:00,63.07,63.63,62.87,63.35,126806.0,60.9564,61.4977,60.7631,61.227,126806.0
2020-02-28 09:50:00,63.32,63.52,63.02,63.17,96624.0,61.1981,61.3914,60.9081,61.0531,96624.0
2020-02-28 09:55:00,63.1,63.18,62.81,63.0,140622.0,60.9854,61.0627,60.7051,60.8888,140622.0
2020-02-28 10:00:00,62.98,62.98,62.62,62.71,62154.0,60.8694,60.8694,60.5215,60.6085,62154.0
2020-02-28 10:05:00,62.68,63.29,62.68,63.13,76138.0,60.5795,61.1691,60.5795,61.0144,76138.0
2020-02-28 10:10:00,63.07,63.18,62.88,63.13,38002.0,60.9564,61.0627,60.7728,61.0144,38002.0
2020-02-28 10:15:00,63.13,63.72,63.08,63.59,152600.0,61.0144,61.5846,60.9661,61.459,152600.0
2020-02-28 10:20:00,63.61,63.79,63.47,63.66,82862.0,61.4783,61.6523,61.343,61.5267,82862.0
2020-02-28 10:25:00,63.6,63.83,63.1,63.13,119704.0,61.4687,61.691,60.9854,61.0144,119704.0
2020-02-28 10:30:00,63.12,63.75,63.08,63.69,114048.0,61.0048,61.6136,60.9661,61.5557,114048.0
2020-02-28 10:35:00,63.74,63.92,63.37,63.43,38484.0,61.604,61.7779,61.2464,61.3044,38484.0
2020-02-28 10:40:00,63.48,63.63,63.34,63.45,33600.0,61.3527,61.4977,61.2174,61.3237,33600.0
2020-02-28 10:45:00,63.51,63.74,63.41,63.52,41730.0,61.3817,61.604,61.285,61.3914,41730.0
2020-02-28 10:50:00,63.49,64.21,63.47,64.21,95368.0,61.3624,62.0582,61.343,62.0582,95368.0
2020-02-28 10:55:00,64.24,64.42,64.03,64.38,130802.0,62.0872,62.2612,61.8843,62.2225,130802.0
2020-02-28 11:00:00,64.38,64.45,63.99,64.02,158674.0,62.2225,62.2902,61.8456,61.8746,158674.0
2020-02-28 11:05:00,64.01,64.06,63.77,63.82,47684.0,61.8649,61.9133,61.633,61.6813,47684.0
2020-02-28 11:10:00,63.86,64.21,63.86,64.08,44132.0,61.72,62.0582,61.72,61.9326,44132.0
2020-02-28 11:15:00,64.12,64.5,64.12,64.5,49728.0,61.9712,62.3385,61.9712,62.3385,49728.0
2020-02-28 11:20:00,64.47,64.72,64.45,64.63,78556.0,62.3095,62.5511,62.2902,62.4642,78556.0
2020-02-28 11:25:00,64.58,64.82,64.42,64.82,101988.0,62.4158,62.6478,62.2612,62.6478,101988.0
2020-02-28 11:30:00,64.86,65.09,64.76,65.04,115852.0,62.6864,62.9087,62.5898,62.8604,115852.0
2020-02-28 11:35:00,65.06,65.6,64.99,65.59,63066.0,62.8797,63.4016,62.8121,63.392,63066.0
2020-02-28 11:40:00,65.52,66.32,65.49,66.08,124636.0,63.3243,64.0975,63.2953,63.8656,124636.0
2020-02-28 11:45:00,65.99,65.99,65.38,65.52,134128.0,63.7786,63.7786,63.189,63.3243,134128.0
2020-02-28 11:50:00,65.58,65.69,65.04,65.24,57080.0,63.3823,63.4886,62.8604,63.0537,57080.0
2020-02-28 11:55:00,65.25,65.36,64.87,65.31,23484.0,63.0634,63.1697,62.6961,63.1214,23484.0
2020-02-28 12:00:00,65.32,65.32,64.92,65.22,19334.0,63.131,63.131,62.7444,63.0344,19334.0
2020-02-28 12:05:00,65.26,65.36,65.03,65.1,25400.0,63.073,63.1697,62.8507,62.9184,25400.0
2020-02-28 12:10:00,65.21,65.22,65.0,65.0,15300.0,63.0247,63.0344,62.8218,62.8218,15300.0
2020-02-28 12:15:00,64.92,64.93,64.69,64.88,27258.0,62.7444,62.7541,62.5221,62.7058,27258.0
2020-02-28 12:20:00,64.95,65.08,64.95,64.96,30598.0,62.7734,62.8991,62.7734,62.7831,30598.0
2020-02-28 12:25:00,64.92,65.34,64.79,65.33,10162.0,62.7444,63.1504,62.6188,63.1407,10162.0
2020-02-28 12:30:00,65.39,65.53,65.33,65.36,106820.0,63.1987,63.334,63.1407,63.1697,106820.0
2020-02-28 12:35:00,65.44,65.57,65.29,65.46,29978.0,63.247,63.3727,63.102,63.2663,29978.0
2020-02-28 12:40:00,65.43,65.64,65.3,65.3,20706.0,63.2373,63.4403,63.1117,63.1117,20706.0
2020-02-28 12:45:00,65.17,65.18,64.89,65.0,42962.0,62.9861,62.9957,62.7154,62.8218,42962.0
2020-02-28 12:50:00,65.1,65.34,65.05,65.22,10400.0,62.9184,63.1504,62.8701,63.0344,10400.0
2020-02-28 12:55:00,65.25,65.55,65.25,65.55,30776.0,63.0634,63.3533,63.0634,63.3533,30776.0
2020-02-28 13:00:00,65.46,65.67,65.29,65.29,2200.0,63.2663,63.4693,63.102,63.102,2200.0
2020-02-28 13:05:00,65.39,65.59,65.35,65.49,9466.0,63.1987,63.392,63.16,63.2953,9466.0
2020-02-28 13:10:00,65.35,65.38,65.1,65.11,10570.0,63.16,63.189,62.9184,62.9281,10570.0
2020-02-28 13:15:00,65.0,65.38,65.0,65.33,28100.0,62.8218,63.189,62.8218,63.1407,28100.0
2020-02-28 13:20:00,65.14,65.23,65.0,65.04,28240.0,62.9571,63.044,62.8218,62.8604,28240.0
2020-02-28 13:25:00,65.11,65.19,64.88,64.89,10774.0,62.9281,63.0054,62.7058,62.7154,10774.0
2020-02-28 13:30:00,64.76,64.77,64.23,64.52,32722.0,62.5898,62.5995,62.0776,62.3578,32722.0
2020-02-28 13:35:00,64.51,64.61,64.43,64.59,20126.0,62.3482,62.4448,62.2709,62.4255,20126.0
2020-02-28 13:40:00,64.52,64.52,64.25,64.33,9024.0,62.3578,62.3578,62.0969,62.1742,9024.0
2020-02-28 13:45:00,64.27,64.44,64.14,64.44,22024.0,62.1162,62.2805,61.9906,62.2805,22024.0
2020-02-28 13:50:00,64.45,64.46,64.23,64.24,19116.0,62.2902,62.2999,62.0776,62.0872,19116.0
2020-02-28 13:55:00,64.32,64.46,64.27,64.41,11600.0,62.1645,62.2999,62.1162,62.2515,11600.0
2020-02-28 14:00:00,64.42,64.43,64.09,64.1,14428.0,62.2612,62.2709,61.9423,61.9519,14428.0
2020-02-28 14:05:00,64.07,64.14,64.05,64.06,23816.0,61.9229,61.9906,61.9036,61.9133,23816.0
2020-02-28 14:10:00,64.23,64.45,64.23,64.39,12418.0,62.0776,62.2902,62.0776,62.2322,12418.0
2020-02-28 14:15:00,64.36,64.64,64.35,64.62,8700.0,62.2032,62.4738,62.1935,62.4545,8700.0
2020-02-28 14:20:00,64.52,64.92,64.52,64.83,9390.0,62.3578,62.7444,62.3578,62.6575,9390.0
2020-02-28 14:25:00,64.69,64.69,64.43,64.61,4428.0,62.5221,62.5221,62.2709,62.4448,4428.0
2020-02-28 14:30:00,64.66,65.11,64.57,64.99,51248.0,62.4931,62.9281,62.4062,62.8121,51248.0
2020-02-28 14:35:00,64.9,64.92,64.66,64.86,3206.0,62.7251,62.7444,62.4931,62.6864,3206.0
2020-02-28 14:40:00,64.81,65.5,64.81,65.5,10272.0,62.6381,63.305,62.6381,63.305,10272.0
2020-02-28 14:45:00,65.45,65.45,65.1,65.33,14610.0,63.2567,63.2567,62.9184,63.1407,14610.0
2020-02-28 14:50:00,65.36,65.44,65.07,65.07,15590.0,63.1697,63.247,62.8894,62.8894,15590.0
2020-02-28 14:55:00,65.04,65.05,64.72,64.77,10984.0,62.8604,62.8701,62.5511,62.5995,10984.0
2020-02-28 15:00:00,64.82,64.82,64.46,64.5,21224.0,62.6478,62.6478,62.2999,62.3385,21224.0
2020-02-28 15:05:00,64.44,64.64,64.33,64.51,31968.0,62.2805,62.4738,62.1742,62.3482,31968.0
2020-02-28 15:10:00,64.43,64.65,64.38,64.56,9002.0,62.2709,62.4835,62.2225,62.3965,9002.0
2020-02-28 15:15:00,64.61,65.01,64.58,64.97,20400.0,62.4448,62.8314,62.4158,62.7928,20400.0
2020-02-28 15:20:00,64.98,64.98,64.61,64.69,11300.0,62.8024,62.8024,62.4448,62.5221,11300.0
2020-02-28 15:25:00,64.8,64.83,64.37,64.37,41214.0,62.6285,62.6575,62.2129,62.2129,41214.0
2020-02-28 15:30:00,64.38,64.72,64.38,64.5,23366.0,62.2225,62.5511,62.2225,62.3385,23366.0
2020-02-28 15:35:00,64.48,64.63,64.43,64.6,28004.0,62.3192,62.4642,62.2709,62.4352,28004.0
2020-02-28 15:40:00,64.61,64.7,64.14,64.19,21908.0,62.4448,62.5318,61.9906,62.0389,21908.0
2020-02-28 15:45:00,64.2,64.69,64.2,64.65,30514.0,62.0486,62.5221,62.0486,62.4835,30514.0
2020-02-28 15:50:00,64.61,65.06,64.55,65.06,81326.0,62.4448,62.8797,62.3868,62.8797,81326.0
2020-02-28 15:55:00,65.08,66.02,65.08,66.0,231170.0,62.8991,63.8076,62.8991,63.7882,231170.0
2020-03-02 09:30:00,66.63,66.82,66.29,66.36,169114.0,64.3971,64.5808,64.0685,64.1362,169114.0
2020-03-02 09:35:00,66.32,66.32,65.77,65.77,41592.0,64.0975,64.0975,63.566,63.566,41592.0
2020-03-02 09:40:00,65.82,66.28,65.82,66.17,55148.0,63.6143,64.0589,63.6143,63.9525,55148.0
2020-03-02 09:45:00,66.16,66.5,66.13,66.27,49600.0,63.9429,64.2715,63.9139,64.0492,49600.0
2020-03-02 09:50:00,66.16,66.3,65.89,66.17,34760.0,63.9429,64.0782,63.6819,63.9525,34760.0
2020-03-02 09:55:00,66.08,66.23,65.71,65.74,55330.0,63.8656,64.0105,63.508,63.537,55330.0
2020-03-02 10:00:00,65.81,65.81,65.59,65.71,35870.0,63.6046,63.6046,63.392,63.508,35870.0
2020-03-02 10:05:00,65.64,65.64,65.28,65.3,94722.0,63.4403,63.4403,63.0924,63.1117,94722.0
2020-03-02 10:10:00,65.45,65.79,65.45,65.71,42760.0,63.2567,63.5853,63.2567,63.508,42760.0
2020-03-02 10:15:00,65.71,65.71,65.39,65.58,25738.0,63.508,63.508,63.1987,63.3823,25738.0
2020-03-02 10:20:00,65.53,65.53,65.07,65.17,20344.0,63.334,63.334,62.8894,62.9861,20344.0
2020-03-02 10:25:00,65.24,65.45,65.17,65.34,41020.0,63.0537,63.2567,62.9861,63.1504,41020.0
2020-03-02 10:30:00,65.36,65.42,65.02,65.22,18614.0,63.1697,63.2277,62.8411,63.0344,18614.0
2020-03-02 10:35:00,65.24,65.71,65.24,65.67,53084.0,63.0537,63.508,63.0537,63.4693,53084.0
2020-03-02 10:40:00,65.7,65.86,65.57,65.82,28148.0,63.4983,63.6529,63.3727,63.6143,28148.0
2020-03-02 10:45:00,65.88,66.04,65.85,65.98,18572.0,63.6723,63.8269,63.6433,63.7689,18572.0
2020-03-02 10:50:00,66.13,66.3,66.06,66.23,43016.0,63.9139,64.0782,63.8462,64.0105,43016.0
2020-03-02 10:55:00,66.27,66.36,66.04,66.06,24674.0,64.0492,64.1362,63.8269,63.8462,24674.0
2020-03-02 11:00:00,66.05,66.22,66.0,66.22,50360.0,63.8366,64.0009,63.7882,64.0009,50360.0
2020-03-02 11:05:00,66.16,66.2,65.95,65.95,28700.0,63.9429,63.9815,63.7399,63.7399,28700.0
2020-03-02 11:10:00,66.03,66.6,66.03,66.54,60362.0,63.8172,64.3681,63.8172,64.3101,60362.0
2020-03-02 11:15:00,66.56,66.64,66.47,66.48,52920.0,64.3295,64.4068,64.2425,64.2522,52920.0
2020-03-02 11:20:00,66.53,66.83,66.52,66.77,71686.0,64.3005,64.5904,64.2908,64.5324,71686.0
2020-03-02 11:25:00,66.81,66.89,66.69,66.69,16980.0,64.5711,64.6484,64.4551,64.4551,16980.0
2020-03-02 11:30:00,66.76,66.89,66.6,66.6,19000.0,64.5228,64.6484,64.3681,64.3681,19000.0
2020-03-02 11:35:00,66.59,67.1,66.59,67.04,26760.0,64.3585,64.8514,64.3585,64.7934,26760.0
2020-03-02 11:40:00,67.05,67.05,66.85,66.93,20608.0,64.8031,64.8031,64.6098,64.6871,20608.0
2020-03-02 11:45:00,66.9,66.97,66.83,66.92,28108.0,64.6581,64.7257,64.5904,64.6774,28108.0
2020-03-02 11:50:00,66.97,67.11,66.88,67.07,17486.0,64.7257,64.861,64.6388,64.8224,17486.0
2020-03-02 11:55:00,67.08,67.23,67.08,67.19,21804.0,64.8321,64.977,64.8321,64.9384,21804.0
2020-03-02 12:00:00,67.22,67.27,67.12,67.12,5738.0,64.9674,65.0157,64.8707,64.8707,5738.0
2020-03-02 12:05:00,67.09,67.18,66.97,67.01,12500.0,64.8417,64.9287,64.7257,64.7644,12500.0
2020-03-02 12:10:00,67.02,67.06,66.86,66.94,37966.0,64.7741,64.8127,64.6194,64.6967,37966.0
2020-03-02 12:15:00,66.92,66.92,66.78,66.84,15410.0,64.6774,64.6774,64.5421,64.6001,15410.0
2020-03-02 12:20:00,66.84,66.95,66.79,66.8,12410.0,64.6001,64.7064,64.5518,64.5614,12410.0
2020-03-02 12:25:00,66.87,66.96,66.83,66.96,8300.0,64.6291,64.7161,64.5904,64.7161,8300.0
2020-03-02 12:30:00,66.91,67.05,66.91,67.04,8160.0,64.6677,64.8031,64.6677,64.7934,8160.0
2020-03-02 12:35:00,67.0,67.28,67.0,67.23,17910.0,64.7547,65.0253,64.7547,64.977,17910.0
2020-03-02 12:40:00,67.25,67.31,67.01,67.05,15866.0,64.9964,65.0543,64.7644,64.8031,15866.0
2020-03-02 12:45:00,67.21,67.26,67.19,67.21,14872.0,64.9577,65.006,64.9384,64.9577,14872.0
2020-03-02 12:50:00,67.25,67.35,67.1,67.31,18962.0,64.9964,65.093,64.8514,65.0543,18962.0
2020-03-02 12:55:00,67.36,67.44,67.29,67.33,4100.0,65.1027,65.18,65.035,65.0737,4100.0
2020-03-02 13:00:00,67.33,67.41,67.23,67.35,16114.0,65.0737,65.151,64.977,65.093,16114.0
2020-03-02 13:05:00,67.32,67.32,67.01,67.13,20296.0,65.064,65.064,64.7644,64.8804,20296.0
2020-03-02 13:10:00,67.08,67.16,67.01,67.06,8328.0,64.8321,64.9094,64.7644,64.8127,8328.0
2020-03-02 13:15:00,67.11,67.11,66.87,66.87,2600.0,64.861,64.861,64.6291,64.6291,2600.0
2020-03-02 13:20:00,66.89,66.94,66.86,66.91,11566.0,64.6484,64.6967,64.6194,64.6677,11566.0
2020-03-02 13:25:00,66.96,66.96,66.71,66.79,17330.0,64.7161,64.7161,64.4745,64.5518,17330.0
2020-03-02 13:30:00,66.82,66.82,66.67,66.74,6300.0,64.5808,64.5808,64.4358,64.5034,6300.0
2020-03-02 13:35:00,66.8,66.98,66.8,66.98,8954.0,64.5614,64.7354,64.5614,64.7354,8954.0
2020-03-02 13:40:00,67.0,67.02,66.92,66.99,7680.0,64.7547,64.7741,64.6774,64.7451,7680.0
2020-03-02 13:45:00,67.06,67.08,66.77,66.79,10350.0,64.8127,64.8321,64.5324,64.5518,10350.0
2020-03-02 13:50:00,66.77,66.89,66.64,66.67,6360.0,64.5324,64.6484,64.4068,64.4358,6360.0
2020-03-02 13:55:00,66.73,66.94,66.69,66.92,9384.0,64.4938,64.6967,64.4551,64.6774,9384.0
2020-03-02 14:00:00,66.91,67.03,66.9,66.92,8200.0,64.6677,64.7837,64.6581,64.6774,8200.0
2020-03-02 14:05:00,67.0,67.1,66.89,67.08,38786.0,64.7547,64.8514,64.6484,64.8321,38786.0
2020-03-02 14:10:00,67.07,67.12,67.02,67.11,56794.0,64.8224,64.8707,64.7741,64.861,56794.0
2020-03-02 14:15:00,67.11,67.11,66.96,66.99,17786.0,64.861,64.861,64.7161,64.7451,17786.0
2020-03-02 14:20:00,66.97,67.04,66.86,66.86,16236.0,64.7257,64.7934,64.6194,64.6194,16236.0
2020-03-02 14:25:00,66.84,66.99,66.78,66.78,34802.0,64.6001,64.7451,64.5421,64.5421,34802.0
2020-03-02 14:30:00,66.82,66.83,66.7,66.75,5600.0,64.5808,64.5904,64.4648,64.5131,5600.0
2020-03-02 14:35:00,66.67,66.71,66.46,66.46,47286.0,64.4358,64.4745,64.2328,64.2328,47286.0
2020-03-02 14:40:00,66.44,66.45,66.23,66.35,14620.0,64.2135,64.2232,64.0105,64.1265,14620.0
2020-03-02 14:45:00,66.3,66.59,66.26,66.55,11418.0,64.0782,64.3585,64.0395,64.3198,11418.0
2020-03-02 14:50:00,66.52,66.77,66.45,66.73,13200.0,64.2908,64.5324,64.2232,64.4938,13200.0
2020-03-02 14:55:00,66.77,66.78,66.41,66.45,6900.0,64.5324,64.5421,64.1845,64.2232,6900.0
2020-03-02 15:00:00,66.64,66.74,66.63,66.73,22684.0,64.4068,64.5034,64.3971,64.4938,22684.0
2020-03-02 15:05:00,66.74,66.92,66.74,66.86,15202.0,64.5034,64.6774,64.5034,64.6194,15202.0
2020-03-02 15:10:00,66.81,66.88,66.74,66.83,15232.0,64.5711,64.6388,64.5034,64.5904,15232.0
2020-03-02 15:15:00,66.78,66.9,66.72,66.88,11800.0,64.5421,64.6581,64.4841,64.6388,11800.0
2020-03-02 15:20:00,66.79,67.13,66.79,67.12,35600.0,64.5518,64.8804,64.5518,64.8707,35600.0
2020-03-02 15:25:00,67.12,67.19,67.08,67.18,9744.0,64.8707,64.9384,64.8321,64.9287,9744.0
2020-03-02 15:30:00,67.2,67.23,67.1,67.11,11900.0,64.948,64.977,64.8514,64.861,11900.0
2020-03-02 15:35:00,67.11,67.38,67.11,67.37,40580.0,64.861,65.122,64.861,65.1123,40580.0
2020-03-02 15:40:00,67.35,67.4,67.26,67.3,28078.0,65.093,65.1413,65.006,65.0447,28078.0
2020-03-02 15:45:00,67.31,67.61,67.31,67.56,54900.0,65.0543,65.3443,65.0543,65.296,54900.0
2020-03-02 15:50:00,67.61,67.97,67.61,67.95,55814.0,65.3443,65.6922,65.3443,65.6729,55814.0
2020-03-02 15:55:00,68.0,68.28,67.82,68.28,134992.0,65.7212,65.9918,65.5473,65.9918,134992.0
2020-03-03 09:30:00,68.53,68.53,67.91,67.92,47654.0,66.2335,66.2335,65.6342,65.6439,47654.0
2020-03-03 09:35:00,67.96,67.96,67.62,67.94,65590.0,65.6826,65.6826,65.354,65.6632,65590.0
2020-03-03 09:40:00,67.96,68.14,67.89,68.03,45888.0,65.6826,65.8565,65.6149,65.7502,45888.0
2020-03-03 09:45:00,68.02,68.03,67.75,67.92,23554.0,65.7406,65.7502,65.4796,65.6439,23554.0
2020-03-03 09:50:00,67.88,67.88,67.45,67.54,105302.0,65.6052,65.6052,65.1897,65.2766,105302.0
2020-03-03 09:55:00,67.54,67.83,67.42,67.76,56798.0,65.2766,65.5569,65.1607,65.4893,56798.0
2020-03-03 10:00:00,67.79,69.39,67.77,69.29,173792.0,65.5183,67.0646,65.4989,66.968,173792.0
2020-03-03 10:05:00,69.44,69.44,68.75,68.95,35712.0,67.113,67.113,66.4461,66.6394,35712.0
2020-03-03 10:10:00,68.97,69.06,68.21,68.24,130032.0,66.6587,66.7457,65.9242,65.9532,130032.0
2020-03-03 10:15:00,68.25,68.43,68.0,68.26,141366.0,65.9628,66.1368,65.7212,65.9725,141366.0
2020-03-03 10:20:00,68.24,68.8,68.24,68.78,84094.0,65.9532,66.4944,65.9532,66.4751,84094.0
2020-03-03 10:25:00,68.77,68.84,68.45,68.49,45684.0,66.4654,66.5331,66.1561,66.1948,45684.0
2020-03-03 10:30:00,68.49,68.78,68.39,68.41,55956.0,66.1948,66.4751,66.0982,66.1175,55956.0
2020-03-03 10:35:00,68.42,68.74,68.42,68.57,63256.0,66.1271,66.4364,66.1271,66.2721,63256.0
2020-03-03 10:40:00,68.58,68.92,68.53,68.92,38618.0,66.2818,66.6104,66.2335,66.6104,38618.0
2020-03-03 10:45:00,68.95,69.0,68.55,68.64,42360.0,66.6394,66.6877,66.2528,66.3398,42360.0
2020-03-03 10:50:00,68.68,68.74,68.48,68.58,17754.0,66.3784,66.4364,66.1851,66.2818,17754.0
2020-03-03 10:55:00,68.57,69.0,68.53,68.95,38632.0,66.2721,66.6877,66.2335,66.6394,38632.0
2020-03-03 11:00:00,68.94,68.96,68.54,68.63,41330.0,66.6297,66.649,66.2431,66.3301,41330.0
2020-03-03 11:05:00,68.5,68.5,68.12,68.17,78836.0,66.2045,66.2045,65.8372,65.8855,78836.0
2020-03-03 11:10:00,68.13,68.13,67.64,67.64,44496.0,65.8469,65.8469,65.3733,65.3733,44496.0
2020-03-03 11:15:00,67.69,68.03,67.69,67.82,16152.0,65.4216,65.7502,65.4216,65.5473,16152.0
2020-03-03 11:20:00,67.74,67.82,67.28,67.28,70582.0,65.4699,65.5473,65.0253,65.0253,70582.0
2020-03-03 11:25:00,67.35,67.46,67.14,67.16,56732.0,65.093,65.1993,64.89,64.9094,56732.0
2020-03-03 11:30:00,67.17,67.51,67.17,67.51,9100.0,64.919,65.2476,64.919,65.2476,9100.0
2020-03-03 11:35:00,67.57,67.8,67.36,67.79,29168.0,65.3056,65.5279,65.1027,65.5183,29168.0
2020-03-03 11:40:00,67.78,67.92,67.69,67.76,12340.0,65.5086,65.6439,65.4216,65.4893,12340.0
2020-03-03 11:45:00,67.72,67.79,67.5,67.52,14740.0,65.4506,65.5183,65.238,65.2573,14740.0
2020-03-03 11:50:00,67.53,68.0,67.51,67.96,7200.0,65.267,65.7212,65.2476,65.6826,7200.0
2020-03-03 11:55:00,67.91,68.06,67.91,68.06,40654.0,65.6342,65.7792,65.6342,65.7792,40654.0
2020-03-03 12:00:00,67.97,68.05,67.93,68.05,16690.0,65.6922,65.7695,65.6536,65.7695,16690.0
2020-03-03 12:05:00,68.16,68.34,68.12,68.32,12388.0,65.8759,66.0498,65.8372,66.0305,12388.0
2020-03-03 12:10:00,68.23,68.31,67.95,67.95,7036.0,65.9435,66.0208,65.6729,65.6729,7036.0
2020-03-03 12:15:00,67.91,67.94,67.86,67.88,3138.0,65.6342,65.6632,65.5859,65.6052,3138.0
2020-03-03 12:20:00,67.9,67.97,67.85,67.95,3732.0,65.6246,65.6922,65.5762,65.6729,3732.0
2020-03-03 12:25:00,68.01,68.01,67.75,67.75,2600.0,65.7309,65.7309,65.4796,65.4796,2600.0
2020-03-03 12:30:00,67.78,67.78,67.61,67.64,2906.0,65.5086,65.5086,65.3443,65.3733,2906.0
2020-03-03 12:35:00,67.74,67.86,67.72,67.86,11222.0,65.4699,65.5859,65.4506,65.5859,11222.0
2020-03-03 12:40:00,67.88,67.9,67.71,67.71,2346.0,65.6052,65.6246,65.4409,65.4409,2346.0
2020-03-03 12:45:00,67.74,67.99,67.74,67.95,7352.0,65.4699,65.7116,65.4699,65.6729,7352.0
2020-03-03 12:50:00,67.67,67.73,67.67,67.73,1068.0,65.4023,65.4603,65.4023,65.4603,1068.0
2020-03-03 12:55:00,67.57,67.59,67.5,67.59,21642.0,65.3056,65.325,65.238,65.325,21642.0
2020-03-03 13:00:00,67.39,67.44,67.3,67.3,3100.0,65.1317,65.18,65.0447,65.0447,3100.0
2020-03-03 13:05:00,67.36,67.36,67.27,67.27,12198.0,65.1027,65.1027,65.0157,65.0157,12198.0
2020-03-03 13:10:00,67.26,67.26,67.05,67.08,8736.0,65.006,65.006,64.8031,64.8321,8736.0
2020-03-03 13:15:00,67.11,67.17,66.94,67.03,20014.0,64.861,64.919,64.6967,64.7837,20014.0
2020-03-03 13:20:00,67.1,67.11,66.73,66.81,32742.0,64.8514,64.861,64.4938,64.5711,32742.0
2020-03-03 13:25:00,66.79,66.86,66.56,66.75,29668.0,64.5518,64.6194,64.3295,64.5131,29668.0
2020-03-03 13:30:00,66.71,66.86,66.56,66.86,20384.0,64.4745,64.6194,64.3295,64.6194,20384.0
2020-03-03 13:35:00,66.83,66.91,66.7,66.82,7772.0,64.5904,64.6677,64.4648,64.5808,7772.0
2020-03-03 13:40:00,66.79,66.79,66.34,66.34,23220.0,64.5518,64.5518,64.1168,64.1168,23220.0
2020-03-03 13:45:00,66.3,66.48,66.21,66.29,41580.0,64.0782,64.2522,63.9912,64.0685,41580.0
2020-03-03 13:50:00,66.3,66.38,66.17,66.19,9114.0,64.0782,64.1555,63.9525,63.9719,9114.0
2020-03-03 13:55:00,66.25,66.26,66.0,66.05,27828.0,64.0299,64.0395,63.7882,63.8366,27828.0
2020-03-03 14:00:00,66.05,66.21,65.87,65.87,74628.0,63.8366,63.9912,63.6626,63.6626,74628.0
2020-03-03 14:05:00,65.88,65.9,65.61,65.61,22902.0,63.6723,63.6916,63.4113,63.4113,22902.0
2020-03-03 14:10:00,65.63,66.08,65.61,66.04,32266.0,63.4306,63.8656,63.4113,63.8269,32266.0
2020-03-03 14:15:00,66.1,66.1,65.68,65.68,30400.0,63.8849,63.8849,63.479,63.479,30400.0
2020-03-03 14:20:00,65.63,65.98,65.59,65.75,18000.0,63.4306,63.7689,63.392,63.5466,18000.0
2020-03-03 14:25:00,65.71,66.24,65.71,66.21,11190.0,63.508,64.0202,63.508,63.9912,11190.0
2020-03-03 14:30:00,66.13,66.34,66.09,66.25,13918.0,63.9139,64.1168,63.8752,64.0299,13918.0
2020-03-03 14:35:00,66.17,66.2,65.94,66.11,11300.0,63.9525,63.9815,63.7303,63.8946,11300.0
2020-03-03 14:40:00,65.84,65.87,65.7,65.71,10140.0,63.6336,63.6626,63.4983,63.508,10140.0
2020-03-03 14:45:00,65.67,66.21,65.66,66.21,12654.0,63.4693,63.9912,63.4596,63.9912,12654.0
2020-03-03 14:50:00,66.14,66.33,66.0,66.3,18246.0,63.9236,64.1072,63.7882,64.0782,18246.0
2020-03-03 14:55:00,66.34,66.36,66.17,66.17,19500.0,64.1168,64.1362,63.9525,63.9525,19500.0
2020-03-03 15:00:00,66.25,66.52,66.25,66.51,7160.0,64.0299,64.2908,64.0299,64.2812,7160.0
2020-03-03 15:05:00,66.45,66.46,66.17,66.29,11742.0,64.2232,64.2328,63.9525,64.0685,11742.0
2020-03-03 15:10:00,66.31,66.66,66.21,66.63,17384.0,64.0879,64.4261,63.9912,64.3971,17384.0
2020-03-03 15:15:00,66.55,66.66,66.39,66.6,7200.0,64.3198,64.4261,64.1652,64.3681,7200.0
2020-03-03 15:20:00,66.41,66.42,66.11,66.19,7656.0,64.1845,64.1942,63.8946,63.9719,7656.0
2020-03-03 15:25:00,66.15,66.8,66.15,66.75,30042.0,63.9332,64.5614,63.9332,64.5131,30042.0
2020-03-03 15:30:00,66.7,66.72,66.28,66.47,61874.0,64.4648,64.4841,64.0589,64.2425,61874.0
2020-03-03 15:35:00,66.54,66.54,66.02,66.04,21950.0,64.3101,64.3101,63.8076,63.8269,21950.0
2020-03-03 15:40:00,66.05,66.62,66.0,66.62,33762.0,63.8366,64.3875,63.7882,64.3875,33762.0
2020-03-03 15:45:00,66.59,66.79,66.35,66.35,27548.0,64.3585,64.5518,64.1265,64.1265,27548.0
2020-03-03 15:50:00,66.14,66.43,65.99,66.4,66756.0,63.9236,64.2038,63.7786,64.1748,66756.0
2020-03-03 15:55:00,66.39,66.67,66.07,66.21,91502.0,64.1652,64.4358,63.8559,63.9912,91502.0
2020-03-04 09:30:00,67.19,67.58,67.0,67.25,110374.0,64.9384,65.3153,64.7547,64.9964,110374.0
2020-03-04 09:35:00,67.38,67.38,66.94,66.97,163812.0,65.122,65.122,64.6967,64.7257,163812.0
2020-03-04 09:40:00,66.95,67.08,66.83,66.98,124432.0,64.7064,64.8321,64.5904,64.7354,124432.0
2020-03-04 09:45:00,67.04,67.14,66.89,66.95,136808.0,64.7934,64.89,64.6484,64.7064,136808.0
2020-03-04 09:50:00,67.0,67.06,66.74,66.74,129826.0,64.7547,64.8127,64.5034,64.5034,129826.0
2020-03-04 09:55:00,66.74,66.85,66.63,66.79,68000.0,64.5034,64.6098,64.3971,64.5518,68000.0
2020-03-04 10:00:00,66.83,67.16,66.76,66.98,41940.0,64.5904,64.9094,64.5228,64.7354,41940.0
2020-03-04 10:05:00,66.97,67.26,66.86,67.26,26404.0,64.7257,65.006,64.6194,65.006,26404.0
2020-03-04 10:10:00,67.17,67.57,67.17,67.54,30460.0,64.919,65.3056,64.919,65.2766,30460.0
2020-03-04 10:15:00,67.57,67.9,67.5,67.89,58386.0,65.3056,65.6246,65.238,65.6149,58386.0
2020-03-04 10:20:00,67.89,68.02,67.83,67.98,43406.0,65.6149,65.7406,65.5569,65.7019,43406.0
2020-03-04 10:25:00,67.95,68.01,67.82,67.88,13018.0,65.6729,65.7309,65.5473,65.6052,13018.0
2020-03-04 10:30:00,67.92,67.92,67.64,67.67,8930.0,65.6439,65.6439,65.3733,65.4023,8930.0
2020-03-04 10:35:00,67.74,67.8,67.5,67.54,17160.0,65.4699,65.5279,65.238,65.2766,17160.0
2020-03-04 10:40:00,67.64,67.73,67.48,67.73,20902.0,65.3733,65.4603,65.2186,65.4603,20902.0
2020-03-04 10:45:00,67.73,67.73,67.52,67.64,4800.0,65.4603,65.4603,65.2573,65.3733,4800.0
2020-03-04 10:50:00,67.73,67.74,67.43,67.45,4000.0,65.4603,65.4699,65.1703,65.1897,4000.0
2020-03-04 10:55:00,67.45,67.45,67.28,67.29,5800.0,65.1897,65.1897,65.0253,65.035,5800.0
2020-03-04 11:00:00,67.37,67.55,67.37,67.38,13890.0,65.1123,65.2863,65.1123,65.122,13890.0
2020-03-04 11:05:00,67.32,67.5,67.2,67.28,9582.0,65.064,65.238,64.948,65.0253,9582.0
2020-03-04 11:10:00,67.26,67.46,67.26,67.46,3800.0,65.006,65.1993,65.006,65.1993,3800.0
2020-03-04 11:15:00,67.41,67.48,67.32,67.4,5000.0,65.151,65.2186,65.064,65.1413,5000.0
2020-03-04 11:20:00,67.45,67.47,67.21,67.45,3752.0,65.1897,65.209,64.9577,65.1897,3752.0
2020-03-04 11:25:00,67.42,67.52,67.39,67.52,8502.0,65.1607,65.2573,65.1317,65.2573,8502.0
2020-03-04 11:30:00,67.6,67.65,67.49,67.61,11346.0,65.3346,65.3829,65.2283,65.3443,11346.0
2020-03-04 11:35:00,67.64,67.64,67.39,67.39,3800.0,65.3733,65.3733,65.1317,65.1317,3800.0
2020-03-04 11:40:00,67.31,67.36,67.25,67.35,16780.0,65.0543,65.1027,64.9964,65.093,16780.0
2020-03-04 11:45:00,67.39,67.48,67.26,67.26,11300.0,65.1317,65.2186,65.006,65.006,11300.0
2020-03-04 11:50:00,67.29,67.41,67.29,67.3,3988.0,65.035,65.151,65.035,65.0447,3988.0
2020-03-04 11:55:00,67.28,67.63,67.26,67.56,13250.0,65.0253,65.3636,65.006,65.296,13250.0
2020-03-04 12:00:00,67.54,67.73,67.54,67.73,6400.0,65.2766,65.4603,65.2766,65.4603,6400.0
2020-03-04 12:05:00,67.8,67.81,67.71,67.81,5298.0,65.5279,65.5376,65.4409,65.5376,5298.0
2020-03-04 12:10:00,67.83,67.91,67.77,67.91,9524.0,65.5569,65.6342,65.4989,65.6342,9524.0
2020-03-04 12:15:00,67.89,68.01,67.85,67.91,12586.0,65.6149,65.7309,65.5762,65.6342,12586.0
2020-03-04 12:20:00,67.91,67.97,67.86,67.92,9600.0,65.6342,65.6922,65.5859,65.6439,9600.0
2020-03-04 12:25:00,67.92,68.04,67.85,68.02,8498.0,65.6439,65.7599,65.5762,65.7406,8498.0
2020-03-04 12:30:00,68.02,68.04,67.89,67.92,12010.0,65.7406,65.7599,65.6149,65.6439,12010.0
2020-03-04 12:35:00,67.94,67.98,67.92,67.92,9028.0,65.6632,65.7019,65.6439,65.6439,9028.0
2020-03-04 12:40:00,67.89,67.92,67.83,67.92,5360.0,65.6149,65.6439,65.5569,65.6439,5360.0
2020-03-04 12:45:00,67.91,68.08,67.91,68.08,6442.0,65.6342,65.7985,65.6342,65.7985,6442.0
2020-03-04 12:50:00,68.15,68.29,68.15,68.29,1000.0,65.8662,66.0015,65.8662,66.0015,1000.0
2020-03-04 12:55:00,68.25,68.46,68.25,68.45,10000.0,65.9628,66.1658,65.9628,66.1561,10000.0
2020-03-04 13:00:00,68.48,68.56,68.44,68.56,35492.0,66.1851,66.2625,66.1465,66.2625,35492.0
2020-03-04 13:05:00,68.57,68.61,68.47,68.51,26772.0,66.2721,66.3108,66.1755,66.2141,26772.0
2020-03-04 13:10:00,68.5,68.51,68.43,68.51,10838.0,66.2045,66.2141,66.1368,66.2141,10838.0
2020-03-04 13:15:00,68.54,68.67,68.53,68.67,39050.0,66.2431,66.3688,66.2335,66.3688,39050.0
2020-03-04 13:20:00,68.69,68.73,68.64,68.71,8222.0,66.3881,66.4268,66.3398,66.4074,8222.0
2020-03-04 13:25:00,68.75,68.77,68.64,68.67,23888.0,66.4461,66.4654,66.3398,66.3688,23888.0
2020-03-04 13:30:00,68.7,68.72,68.64,68.69,29388.0,66.3978,66.4171,66.3398,66.3881,29388.0
2020-03-04 13:35:00,68.7,68.7,68.55,68.55,5000.0,66.3978,66.3978,66.2528,66.2528,5000.0
2020-03-04 13:40:00,68.63,68.63,68.57,68.58,6470.0,66.3301,66.3301,66.2721,66.2818,6470.0
2020-03-04 13:45:00,68.58,68.61,68.55,68.61,5000.0,66.2818,66.3108,66.2528,66.3108,5000.0
2020-03-04 13:50:00,68.58,68.67,68.58,68.65,12300.0,66.2818,66.3688,66.2818,66.3494,12300.0
2020-03-04 13:55:00,68.67,68.67,68.53,68.53,4636.0,66.3688,66.3688,66.2335,66.2335,4636.0
2020-03-04 14:00:00,68.58,68.61,68.38,68.44,17314.0,66.2818,66.3108,66.0885,66.1465,17314.0
2020-03-04 14:05:00,68.36,68.46,68.31,68.44,2966.0,66.0692,66.1658,66.0208,66.1465,2966.0
2020-03-04 14:10:00,68.43,68.5,68.43,68.44,2200.0,66.1368,66.2045,66.1368,66.1465,2200.0
2020-03-04 14:15:00,68.38,68.55,68.38,68.53,2800.0,66.0885,66.2528,66.0885,66.2335,2800.0
2020-03-04 14:20:00,68.5,68.58,68.5,68.55,1600.0,66.2045,66.2818,66.2045,66.2528,1600.0
2020-03-04 14:25:00,68.58,68.76,68.58,68.69,12800.0,66.2818,66.4558,66.2818,66.3881,12800.0
2020-03-04 14:30:00,68.71,68.76,68.62,68.62,9568.0,66.4074,66.4558,66.3204,66.3204,9568.0
2020-03-04 14:35:00,68.6,68.63,68.53,68.56,8474.0,66.3011,66.3301,66.2335,66.2625,8474.0
2020-03-04 14:40:00,68.54,68.58,68.49,68.5,3308.0,66.2431,66.2818,66.1948,66.2045,3308.0
2020-03-04 14:45:00,68.55,68.55,68.41,68.41,3600.0,66.2528,66.2528,66.1175,66.1175,3600.0
2020-03-04 14:50:00,68.52,68.52,68.33,68.41,9952.0,66.2238,66.2238,66.0402,66.1175,9952.0
2020-03-04 14:55:00,68.39,68.53,68.39,68.52,2000.0,66.0982,66.2335,66.0982,66.2238,2000.0
2020-03-04 15:00:00,68.52,68.61,68.52,68.58,1000.0,66.2238,66.3108,66.2238,66.2818,1000.0
2020-03-04 15:05:00,68.69,68.7,68.52,68.57,9792.0,66.3881,66.3978,66.2238,66.2721,9792.0
2020-03-04 15:10:00,68.57,68.69,68.56,68.63,38832.0,66.2721,66.3881,66.2625,66.3301,38832.0
2020-03-04 15:15:00,68.64,68.66,68.6,68.64,9400.0,66.3398,66.3591,66.3011,66.3398,9400.0
2020-03-04 15:20:00,68.67,68.86,68.66,68.82,10308.0,66.3688,66.5524,66.3591,66.5137,10308.0
2020-03-04 15:25:00,68.81,68.92,68.81,68.92,15292.0,66.5041,66.6104,66.5041,66.6104,15292.0
2020-03-04 15:30:00,68.96,69.05,68.94,69.04,30082.0,66.649,66.736,66.6297,66.7264,30082.0
2020-03-04 15:35:00,69.07,69.07,68.94,68.98,17530.0,66.7554,66.7554,66.6297,66.6684,17530.0
2020-03-04 15:40:00,69.03,69.03,68.85,68.85,21116.0,66.7167,66.7167,66.5427,66.5427,21116.0
2020-03-04 15:45:00,68.86,68.95,68.79,68.94,42134.0,66.5524,66.6394,66.4847,66.6297,42134.0
2020-03-04 15:50:00,68.98,69.28,68.98,69.26,60588.0,66.6684,66.9583,66.6684,66.939,60588.0
2020-03-04 15:55:00,69.3,69.39,69.22,69.39,108446.0,66.9777,67.0646,66.9003,67.0646,108446.0
2020-03-05 09:30:00,68.17,68.51,67.41,67.95,100620.0,65.8855,66.2141,65.151,65.6729,100620.0
2020-03-05 09:35:00,67.97,68.28,67.89,68.13,29264.0,65.6922,65.9918,65.6149,65.8469,29264.0
2020-03-05 09:40:00,68.15,68.15,67.83,68.0,15600.0,65.8662,65.8662,65.5569,65.7212,15600.0
2020-03-05 09:45:00,68.0,68.05,67.81,67.81,40904.0,65.7212,65.7695,65.5376,65.5376,40904.0
2020-03-05 09:50:00,67.81,67.84,67.6,67.64,146844.0,65.5376,65.5666,65.3346,65.3733,146844.0
2020-03-05 09:55:00,67.56,67.71,67.5,67.71,32374.0,65.296,65.4409,65.238,65.4409,32374.0
2020-03-05 10:00:00,67.72,67.86,67.58,67.59,16414.0,65.4506,65.5859,65.3153,65.325,16414.0
2020-03-05 10:05:00,67.58,67.67,67.56,67.61,5200.0,65.3153,65.4023,65.296,65.3443,5200.0
2020-03-05 10:10:00,67.69,68.03,67.69,68.03,13846.0,65.4216,65.7502,65.4216,65.7502,13846.0
2020-03-05 10:15:00,67.98,68.15,67.9,68.13,9310.0,65.7019,65.8662,65.6246,65.8469,9310.0
2020-03-05 10:20:00,68.11,68.28,68.08,68.17,10862.0,65.8275,65.9918,65.7985,65.8855,10862.0
2020-03-05 10:25:00,68.08,68.17,68.08,68.11,6458.0,65.7985,65.8855,65.7985,65.8275,6458.0
2020-03-05 10:30:00,68.11,68.2,68.09,68.15,13580.0,65.8275,65.9145,65.8082,65.8662,13580.0
2020-03-05 10:35:00,68.14,68.14,68.01,68.01,20560.0,65.8565,65.8565,65.7309,65.7309,20560.0
2020-03-05 10:40:00,68.02,68.22,68.02,68.18,18256.0,65.7406,65.9338,65.7406,65.8952,18256.0
2020-03-05 10:45:00,68.11,68.39,68.1,68.35,8698.0,65.8275,66.0982,65.8179,66.0595,8698.0
2020-03-05 10:50:00,68.36,68.47,68.25,68.44,13866.0,66.0692,66.1755,65.9628,66.1465,13866.0
2020-03-05 10:55:00,68.44,68.44,68.19,68.22,28802.0,66.1465,66.1465,65.9049,65.9338,28802.0
2020-03-05 11:00:00,68.19,68.38,68.13,68.22,35916.0,65.9049,66.0885,65.8469,65.9338,35916.0
2020-03-05 11:05:00,68.26,68.46,68.25,68.44,23186.0,65.9725,66.1658,65.9628,66.1465,23186.0
2020-03-05 11:10:00,68.44,68.67,68.39,68.67,27162.0,66.1465,66.3688,66.0982,66.3688,27162.0
2020-03-05 11:15:00,68.67,68.82,68.63,68.79,6484.0,66.3688,66.5137,66.3301,66.4847,6484.0
2020-03-05 11:20:00,68.79,68.79,68.6,68.61,39094.0,66.4847,66.4847,66.3011,66.3108,39094.0
2020-03-05 11:25:00,68.56,68.86,68.55,68.77,68216.0,66.2625,66.5524,66.2528,66.4654,68216.0
2020-03-05 11:30:00,68.78,68.83,68.65,68.65,23082.0,66.4751,66.5234,66.3494,66.3494,23082.0
2020-03-05 11:35:00,68.61,68.61,68.5,68.54,40554.0,66.3108,66.3108,66.2045,66.2431,40554.0
2020-03-05 11:40:00,68.47,68.51,68.35,68.39,7600.0,66.1755,66.2141,66.0595,66.0982,7600.0
2020-03-05 11:45:00,68.39,68.58,68.37,68.51,12134.0,66.0982,66.2818,66.0788,66.2141,12134.0
2020-03-05 11:50:00,68.55,68.57,68.36,68.47,13954.0,66.2528,66.2721,66.0692,66.1755,13954.0
2020-03-05 11:55:00,68.42,68.42,68.22,68.32,52386.0,66.1271,66.1271,65.9338,66.0305,52386.0
2020-03-05 12:00:00,68.33,68.37,68.17,68.19,13732.0,66.0402,66.0788,65.8855,65.9049,13732.0
2020-03-05 12:05:00,68.2,68.2,67.98,68.02,41560.0,65.9145,65.9145,65.7019,65.7406,41560.0
2020-03-05 12:10:00,68.0,68.14,67.99,68.03,13996.0,65.7212,65.8565,65.7116,65.7502,13996.0
2020-03-05 12:15:00,67.99,68.14,67.97,68.04,13672.0,65.7116,65.8565,65.6922,65.7599,13672.0
2020-03-05 12:20:00,68.01,68.08,67.92,67.92,24300.0,65.7309,65.7985,65.6439,65.6439,24300.0
2020-03-05 12:25:00,67.95,68.01,67.85,68.01,25708.0,65.6729,65.7309,65.5762,65.7309,25708.0
2020-03-05 12:30:00,67.98,68.12,67.98,68.08,14824.0,65.7019,65.8372,65.7019,65.7985,14824.0
2020-03-05 12:35:00,68.03,68.04,67.7,67.71,20938.0,65.7502,65.7599,65.4313,65.4409,20938.0
2020-03-05 12:40:00,67.7,67.72,67.4,67.4,62188.0,65.4313,65.4506,65.1413,65.1413,62188.0
2020-03-05 12:45:00,67.38,67.51,67.33,67.51,35134.0,65.122,65.2476,65.0737,65.2476,35134.0
2020-03-05 12:50:00,67.48,67.56,67.4,67.48,20178.0,65.2186,65.296,65.1413,65.2186,20178.0
2020-03-05 12:55:00,67.48,67.51,67.32,67.33,35268.0,65.2186,65.2476,65.064,65.0737,35268.0
2020-03-05 13:00:00,67.28,67.41,67.28,67.3,12934.0,65.0253,65.151,65.0253,65.0447,12934.0
2020-03-05 13:05:00,67.31,67.37,67.18,67.19,29150.0,65.0543,65.1123,64.9287,64.9384,29150.0
2020-03-05 13:10:00,67.13,67.29,67.06,67.17,15640.0,64.8804,65.035,64.8127,64.919,15640.0
2020-03-05 13:15:00,67.13,67.21,67.05,67.2,10400.0,64.8804,64.9577,64.8031,64.948,10400.0
2020-03-05 13:20:00,67.16,67.35,67.09,67.25,13748.0,64.9094,65.093,64.8417,64.9964,13748.0
2020-03-05 13:25:00,67.27,67.41,67.27,67.39,13044.0,65.0157,65.151,65.0157,65.1317,13044.0
2020-03-05 13:30:00,67.39,67.54,67.33,67.49,12800.0,65.1317,65.2766,65.0737,65.2283,12800.0
2020-03-05 13:35:00,67.56,67.61,67.36,67.36,5068.0,65.296,65.3443,65.1027,65.1027,5068.0
2020-03-05 13:40:00,67.37,67.41,67.29,67.32,9100.0,65.1123,65.151,65.035,65.064,9100.0
2020-03-05 13:45:00,67.31,67.65,67.31,67.65,6000.0,65.0543,65.3829,65.0543,65.3829,6000.0
2020-03-05 13:50:00,67.67,67.72,67.39,67.39,11100.0,65.4023,65.4506,65.1317,65.1317,11100.0
2020-03-05 13:55:00,67.36,67.53,67.36,67.48,13500.0,65.1027,65.267,65.1027,65.2186,13500.0
2020-03-05 14:00:00,67.36,67.38,67.06,67.1,142322.0,65.1027,65.122,64.8127,64.8514,142322.0
2020-03-05 14:05:00,67.12,67.23,67.11,67.19,23552.0,64.8707,64.977,64.861,64.9384,23552.0
2020-03-05 14:10:00,67.17,67.39,67.15,67.29,71646.0,64.919,65.1317,64.8997,65.035,71646.0
2020-03-05 14:15:00,67.27,67.27,67.05,67.09,35946.0,65.0157,65.0157,64.8031,64.8417,35946.0
2020-03-05 14:20:00,67.07,67.1,66.9,66.94,23940.0,64.8224,64.8514,64.6581,64.6967,23940.0
2020-03-05 14:25:00,66.92,67.0,66.85,66.92,14400.0,64.6774,64.7547,64.6098,64.6774,14400.0
2020-03-05 14:30:00,66.95,67.16,66.95,67.1,13298.0,64.7064,64.9094,64.7064,64.8514,13298.0
2020-03-05 14:35:00,67.04,67.28,67.02,67.24,32628.0,64.7934,65.0253,64.7741,64.9867,32628.0
2020-03-05 14:40:00,67.23,67.32,67.11,67.13,50128.0,64.977,65.064,64.861,64.8804,50128.0
2020-03-05 14:45:00,67.13,67.16,67.0,67.16,9600.0,64.8804,64.9094,64.7547,64.9094,9600.0
2020-03-05 14:50:00,67.2,67.27,67.02,67.02,9200.0,64.948,65.0157,64.7741,64.7741,9200.0
2020-03-05 14:55:00,67.09,67.26,67.07,67.19,6400.0,64.8417,65.006,64.8224,64.9384,6400.0
2020-03-05 15:00:00,67.17,67.17,67.04,67.06,7400.0,64.919,64.919,64.7934,64.8127,7400.0
2020-03-05 15:05:00,67.02,67.14,67.01,67.11,15114.0,64.7741,64.89,64.7644,64.861,15114.0
2020-03-05 15:10:00,67.15,67.17,66.79,66.85,24086.0,64.8997,64.919,64.5518,64.6098,24086.0
2020-03-05 15:15:00,66.86,66.91,66.69,66.83,25022.0,64.6194,64.6677,64.4551,64.5904,25022.0
2020-03-05 15:20:00,66.85,66.94,66.76,66.82,11016.0,64.6098,64.6967,64.5228,64.5808,11016.0
2020-03-05 15:25:00,66.74,66.91,66.65,66.81,49766.0,64.5034,64.6677,64.4165,64.5711,49766.0
2020-03-05 15:30:00,66.71,67.29,66.67,67.23,53036.0,64.4745,65.035,64.4358,64.977,53036.0
2020-03-05 15:35:00,67.19,67.21,66.93,66.93,30026.0,64.9384,64.9577,64.6871,64.6871,30026.0
2020-03-05 15:40:00,66.95,67.11,66.81,67.07,49986.0,64.7064,64.861,64.5711,64.8224,49986.0
2020-03-05 15:45:00,67.07,67.11,66.85,67.03,45200.0,64.8224,64.861,64.6098,64.7837,45200.0
2020-03-05 15:50:00,66.96,67.24,66.96,66.99,49506.0,64.7161,64.9867,64.7161,64.7451,49506.0
2020-03-05 15:55:00,67.0,67.3,66.91,67.23,108466.0,64.7547,65.0447,64.6677,64.977,108466.0
2020-03-06 09:30:00,65.42,66.09,65.31,65.44,125136.0,63.2277,63.8752,63.1214,63.247,125136.0
2020-03-06 09:35:00,65.48,65.87,65.48,65.71,127228.0,63.2857,63.6626,63.2857,63.508,127228.0
2020-03-06 09:40:00,65.7,65.7,65.33,65.51,30368.0,63.4983,63.4983,63.1407,63.3147,30368.0
2020-03-06 09:45:00,65.46,65.54,65.2,65.2,28622.0,63.2663,63.3437,63.0151,63.0151,28622.0
2020-03-06 09:50:00,65.14,65.21,64.91,65.09,69700.0,62.9571,63.0247,62.7348,62.9087,69700.0
2020-03-06 09:55:00,65.09,65.5,65.06,65.39,64310.0,62.9087,63.305,62.8797,63.1987,64310.0
2020-03-06 10:00:00,65.38,65.56,65.38,65.55,34438.0,63.189,63.363,63.189,63.3533,34438.0
2020-03-06 10:05:00,65.54,65.67,65.14,65.24,27226.0,63.3437,63.4693,62.9571,63.0537,27226.0
2020-03-06 10:10:00,65.28,65.43,65.11,65.39,19260.0,63.0924,63.2373,62.9281,63.1987,19260.0
2020-03-06 10:15:00,65.48,65.67,65.46,65.53,69252.0,63.2857,63.4693,63.2663,63.334,69252.0
2020-03-06 10:20:00,65.52,65.63,65.38,65.61,15254.0,63.3243,63.4306,63.189,63.4113,15254.0
2020-03-06 10:25:00,65.66,66.1,65.66,66.09,37756.0,63.4596,63.8849,63.4596,63.8752,37756.0
2020-03-06 10:30:00,66.19,66.26,65.92,65.92,41068.0,63.9719,64.0395,63.7109,63.7109,41068.0
2020-03-06 10:35:00,65.92,66.2,65.83,66.16,20016.0,63.7109,63.9815,63.6239,63.9429,20016.0
2020-03-06 10:40:00,66.12,66.35,66.03,66.23,38706.0,63.9042,64.1265,63.8172,64.0105,38706.0
2020-03-06 10:45:00,66.3,66.32,66.13,66.27,14428.0,64.0782,64.0975,63.9139,64.0492,14428.0
2020-03-06 10:50:00,66.27,66.33,66.03,66.08,39324.0,64.0492,64.1072,63.8172,63.8656,39324.0
2020-03-06 10:55:00,66.09,66.15,65.88,66.03,12600.0,63.8752,63.9332,63.6723,63.8172,12600.0
2020-03-06 11:00:00,66.07,66.12,65.79,65.83,21298.0,63.8559,63.9042,63.5853,63.6239,21298.0
2020-03-06 11:05:00,65.89,65.89,65.56,65.65,7600.0,63.6819,63.6819,63.363,63.45,7600.0
2020-03-06 11:10:00,65.56,65.69,65.45,65.46,15060.0,63.363,63.4886,63.2567,63.2663,15060.0
2020-03-06 11:15:00,65.46,65.61,65.43,65.49,12890.0,63.2663,63.4113,63.2373,63.2953,12890.0
2020-03-06 11:20:00,65.48,65.57,65.39,65.45,12666.0,63.2857,63.3727,63.1987,63.2567,12666.0
2020-03-06 11:25:00,65.43,65.61,65.39,65.48,25162.0,63.2373,63.4113,63.1987,63.2857,25162.0
2020-03-06 11:30:00,65.58,65.72,65.51,65.6,17474.0,63.3823,63.5176,63.3147,63.4016,17474.0
2020-03-06 11:35:00,65.54,65.59,65.39,65.47,9300.0,63.3437,63.392,63.1987,63.276,9300.0
2020-03-06 11:40:00,65.48,65.48,65.18,65.18,20100.0,63.2857,63.2857,62.9957,62.9957,20100.0
2020-03-06 11:45:00,65.19,65.23,65.09,65.11,29298.0,63.0054,63.044,62.9087,62.9281,29298.0
2020-03-06 11:50:00,65.11,65.29,65.11,65.25,11338.0,62.9281,63.102,62.9281,63.0634,11338.0
2020-03-06 11:55:00,65.2,65.26,65.11,65.19,10904.0,63.0151,63.073,62.9281,63.0054,10904.0
2020-03-06 12:00:00,65.2,65.24,65.01,65.01,12444.0,63.0151,63.0537,62.8314,62.8314,12444.0
2020-03-06 12:05:00,65.02,65.14,65.0,65.08,15686.0,62.8411,62.9571,62.8218,62.8991,15686.0
2020-03-06 12:10:00,65.12,65.16,65.0,65.16,13300.0,62.9377,62.9764,62.8218,62.9764,13300.0
2020-03-06 12:15:00,65.13,65.24,65.07,65.08,13522.0,62.9474,63.0537,62.8894,62.8991,13522.0
2020-03-06 12:20:00,65.1,65.25,65.06,65.08,16522.0,62.9184,63.0634,62.8797,62.8991,16522.0
2020-03-06 12:25:00,65.05,65.11,65.03,65.04,7500.0,62.8701,62.9281,62.8507,62.8604,7500.0
2020-03-06 12:30:00,65.06,65.33,65.03,65.33,15890.0,62.8797,63.1407,62.8507,63.1407,15890.0
2020-03-06 12:35:00,65.33,65.63,65.26,65.47,22100.0,63.1407,63.4306,63.073,63.276,22100.0
2020-03-06 12:40:00,65.43,65.56,65.39,65.56,3600.0,63.2373,63.363,63.1987,63.363,3600.0
2020-03-06 12:45:00,65.56,65.61,65.33,65.37,6264.0,63.363,63.4113,63.1407,63.1794,6264.0
2020-03-06 12:50:00,65.29,65.36,65.28,65.28,6178.0,63.102,63.1697,63.0924,63.0924,6178.0
2020-03-06 12:55:00,65.26,65.31,65.2,65.28,9724.0,63.073,63.1214,63.0151,63.0924,9724.0
2020-03-06 13:00:00,65.29,65.35,65.26,65.35,3800.0,63.102,63.16,63.073,63.16,3800.0
2020-03-06 13:05:00,65.45,65.5,65.33,65.36,2000.0,63.2567,63.305,63.1407,63.1697,2000.0
2020-03-06 13:10:00,65.36,65.39,65.23,65.23,11972.0,63.1697,63.1987,63.044,63.044,11972.0
2020-03-06 13:15:00,65.27,65.3,65.21,65.22,8800.0,63.0827,63.1117,63.0247,63.0344,8800.0
2020-03-06 13:20:00,65.28,65.58,65.28,65.54,20840.0,63.0924,63.3823,63.0924,63.3437,20840.0
2020-03-06 13:25:00,65.52,65.52,65.29,65.34,4100.0,63.3243,63.3243,63.102,63.1504,4100.0
2020-03-06 13:30:00,65.35,65.44,65.22,65.24,14262.0,63.16,63.247,63.0344,63.0537,14262.0
2020-03-06 13:35:00,65.25,65.39,65.18,65.39,4000.0,63.0634,63.1987,62.9957,63.1987,4000.0
2020-03-06 13:40:00,65.37,65.43,65.25,65.25,33660.0,63.1794,63.2373,63.0634,63.0634,33660.0
2020-03-06 13:45:00,65.25,65.26,65.06,65.09,55440.0,63.0634,63.073,62.8797,62.9087,55440.0
2020-03-06 13:50:00,65.07,65.11,64.99,64.99,28958.0,62.8894,62.9281,62.8121,62.8121,28958.0
2020-03-06 13:55:00,65.0,65.06,64.92,64.96,11860.0,62.8218,62.8797,62.7444,62.7831,11860.0
2020-03-06 14:00:00,64.9,64.98,64.85,64.92,6876.0,62.7251,62.8024,62.6768,62.7444,6876.0
2020-03-06 14:05:00,64.95,64.96,64.77,64.79,8400.0,62.7734,62.7831,62.5995,62.6188,8400.0
2020-03-06 14:10:00,64.77,64.87,64.74,64.82,9600.0,62.5995,62.6961,62.5705,62.6478,9600.0
2020-03-06 14:15:00,64.76,64.86,64.75,64.83,5360.0,62.5898,62.6864,62.5801,62.6575,5360.0
2020-03-06 14:20:00,64.81,64.95,64.74,64.91,49136.0,62.6381,62.7734,62.5705,62.7348,49136.0
2020-03-06 14:25:00,64.89,65.04,64.85,64.88,23278.0,62.7154,62.8604,62.6768,62.7058,23278.0
2020-03-06 14:30:00,64.85,64.94,64.67,64.67,7930.0,62.6768,62.7638,62.5028,62.5028,7930.0
2020-03-06 14:35:00,64.68,64.68,64.54,64.56,58654.0,62.5125,62.5125,62.3772,62.3965,58654.0
2020-03-06 14:40:00,64.57,64.77,64.52,64.67,22268.0,62.4062,62.5995,62.3578,62.5028,22268.0
2020-03-06 14:45:00,64.67,64.82,64.53,64.54,85754.0,62.5028,62.6478,62.3675,62.3772,85754.0
2020-03-06 14:50:00,64.54,64.67,64.52,64.58,52870.0,62.3772,62.5028,62.3578,62.4158,52870.0
2020-03-06 14:55:00,64.58,64.76,64.58,64.58,78120.0,62.4158,62.5898,62.4158,62.4158,78120.0
2020-03-06 15:00:00,64.61,64.67,64.5,64.52,81880.0,62.4448,62.5028,62.3385,62.3578,81880.0
2020-03-06 15:05:00,64.5,64.51,64.34,64.36,160928.0,62.3385,62.3482,62.1839,62.2032,160928.0
2020-03-06 15:10:00,64.35,64.77,64.33,64.52,35148.0,62.1935,62.5995,62.1742,62.3578,35148.0
2020-03-06 15:15:00,64.5,64.96,64.5,64.92,56550.0,62.3385,62.7831,62.3385,62.7444,56550.0
2020-03-06 15:20:00,64.93,64.97,64.77,64.96,14208.0,62.7541,62.7928,62.5995,62.7831,14208.0
2020-03-06 15:25:00,64.95,65.01,64.75,64.78,45342.0,62.7734,62.8314,62.5801,62.6091,45342.0
2020-03-06 15:30:00,64.69,65.32,64.69,65.26,53816.0,62.5221,63.131,62.5221,63.073,53816.0
2020-03-06 15:35:00,65.21,65.4,64.88,64.92,45080.0,63.0247,63.2084,62.7058,62.7444,45080.0
2020-03-06 15:40:00,64.92,65.28,64.92,65.25,77714.0,62.7444,63.0924,62.7444,63.0634,77714.0
2020-03-06 15:45:00,65.25,65.46,65.15,65.43,69620.0,63.0634,63.2663,62.9667,63.2373,69620.0
2020-03-06 15:50:00,65.46,65.92,65.46,65.72,174612.0,63.2663,63.7109,63.2663,63.5176,174612.0
2020-03-06 15:55:00,65.74,66.02,65.71,65.89,279162.0,63.537,63.8076,63.508,63.6819,279162.0
2020-03-09 09:30:00,60.33,61.29,60.33,61.21,131804.0,58.3083,59.2361,58.3083,59.1588,131804.0
2020-03-09 09:35:00,61.21,61.21,61.21,61.21,0.0,59.1588,59.1588,59.1588,59.1588,0.0
2020-03-09 09:40:00,61.21,61.21,61.21,61.21,0.0,59.1588,59.1588,59.1588,59.1588,0.0
2020-03-09 09:45:00,61.27,61.51,60.77,60.8,23610.0,59.2168,59.4487,58.7335,58.7625,23610.0
2020-03-09 09:50:00,60.66,62.19,60.66,62.19,93664.0,58.6272,60.1059,58.6272,60.1059,93664.0
2020-03-09 09:55:00,62.19,62.85,62.19,62.66,29712.0,60.1059,60.7438,60.1059,60.5602,29712.0
2020-03-09 10:00:00,62.49,63.47,61.65,61.65,108798.0,60.3959,61.343,59.584,59.584,108798.0
2020-03-09 10:05:00,61.67,62.49,61.67,62.49,40514.0,59.6033,60.3959,59.6033,60.3959,40514.0
2020-03-09 10:10:00,62.5,62.5,62.08,62.12,20116.0,60.4055,60.4055,59.9996,60.0383,20116.0
2020-03-09 10:15:00,62.16,62.5,62.13,62.43,57382.0,60.0769,60.4055,60.0479,60.3379,57382.0
2020-03-09 10:20:00,62.44,62.44,61.99,62.03,40476.0,60.3475,60.3475,59.9126,59.9513,40476.0
2020-03-09 10:25:00,62.09,62.43,62.01,62.15,23542.0,60.0093,60.3379,59.932,60.0673,23542.0
2020-03-09 10:30:00,62.23,62.49,62.15,62.49,6686.0,60.1446,60.3959,60.0673,60.3959,6686.0
2020-03-09 10:35:00,62.26,62.39,62.08,62.29,11604.0,60.1736,60.2992,59.9996,60.2026,11604.0
2020-03-09 10:40:00,62.3,62.37,62.07,62.15,37266.0,60.2122,60.2799,59.9899,60.0673,37266.0
2020-03-09 10:45:00,62.08,62.11,61.93,61.93,33600.0,59.9996,60.0286,59.8546,59.8546,33600.0
2020-03-09 10:50:00,61.93,61.93,61.74,61.77,19052.0,59.8546,59.8546,59.671,59.7,19052.0
2020-03-09 10:55:00,61.8,62.02,61.68,61.88,36526.0,59.729,59.9416,59.613,59.8063,36526.0
2020-03-09 11:00:00,61.8,61.93,61.73,61.75,7886.0,59.729,59.8546,59.6613,59.6807,7886.0
2020-03-09 11:05:00,61.77,61.81,61.6,61.74,15000.0,59.7,59.7387,59.5357,59.671,15000.0
2020-03-09 11:10:00,61.71,62.01,61.71,61.99,9300.0,59.642,59.932,59.642,59.9126,9300.0
2020-03-09 11:15:00,62.06,62.43,62.06,62.37,6600.0,59.9803,60.3379,59.9803,60.2799,6600.0
2020-03-09 11:20:00,62.32,62.4,62.17,62.38,13786.0,60.2316,60.3089,60.0866,60.2896,13786.0
2020-03-09 11:25:00,62.41,62.47,62.21,62.27,24468.0,60.3185,60.3765,60.1253,60.1832,24468.0
2020-03-09 11:30:00,62.18,62.42,62.09,62.42,13846.0,60.0963,60.3282,60.0093,60.3282,13846.0
2020-03-09 11:35:00,62.45,62.84,62.45,62.8,59988.0,60.3572,60.7341,60.3572,60.6955,59988.0
2020-03-09 11:40:00,62.74,62.94,62.68,62.94,13792.0,60.6375,60.8308,60.5795,60.8308,13792.0
2020-03-09 11:45:00,62.96,63.14,62.85,63.12,40088.0,60.8501,61.0241,60.7438,61.0048,40088.0
2020-03-09 11:50:00,63.13,63.15,62.96,63.02,13230.0,61.0144,61.0338,60.8501,60.9081,13230.0
2020-03-09 11:55:00,63.1,63.25,62.98,63.16,8696.0,60.9854,61.1304,60.8694,61.0434,8696.0
2020-03-09 12:00:00,63.11,63.15,62.99,63.08,17126.0,60.9951,61.0338,60.8791,60.9661,17126.0
2020-03-09 12:05:00,63.16,63.5,63.16,63.45,16842.0,61.0434,61.372,61.0434,61.3237,16842.0
2020-03-09 12:10:00,63.47,63.48,63.14,63.14,10100.0,61.343,61.3527,61.0241,61.0241,10100.0
2020-03-09 12:15:00,63.22,63.22,62.92,62.97,14838.0,61.1014,61.1014,60.8115,60.8598,14838.0
2020-03-09 12:20:00,62.94,63.0,62.74,62.74,7814.0,60.8308,60.8888,60.6375,60.6375,7814.0
2020-03-09 12:25:00,62.74,62.74,62.51,62.54,31588.0,60.6375,60.6375,60.4152,60.4442,31588.0
2020-03-09 12:30:00,62.56,62.68,62.41,62.41,50442.0,60.4635,60.5795,60.3185,60.3185,50442.0
2020-03-09 12:35:00,62.46,62.49,62.25,62.46,22100.0,60.3669,60.3959,60.1639,60.3669,22100.0
2020-03-09 12:40:00,62.53,62.59,62.23,62.26,12500.0,60.4345,60.4925,60.1446,60.1736,12500.0
2020-03-09 12:45:00,62.24,62.29,62.09,62.13,9866.0,60.1542,60.2026,60.0093,60.0479,9866.0
2020-03-09 12:50:00,62.16,62.24,62.09,62.09,6600.0,60.0769,60.1542,60.0093,60.0093,6600.0
2020-03-09 12:55:00,62.12,62.17,62.0,62.08,16150.0,60.0383,60.0866,59.9223,59.9996,16150.0
2020-03-09 13:00:00,62.1,62.31,62.02,62.1,10028.0,60.0189,60.2219,59.9416,60.0189,10028.0
2020-03-09 13:05:00,62.04,62.06,61.85,62.01,23720.0,59.9609,59.9803,59.7773,59.932,23720.0
2020-03-09 13:10:00,61.97,62.24,61.97,62.17,4200.0,59.8933,60.1542,59.8933,60.0866,4200.0
2020-03-09 13:15:00,62.09,62.19,61.99,61.99,10740.0,60.0093,60.1059,59.9126,59.9126,10740.0
2020-03-09 13:20:00,61.87,61.95,61.86,61.94,2400.0,59.7966,59.874,59.787,59.8643,2400.0
2020-03-09 13:25:00,61.85,61.87,61.8,61.81,4776.0,59.7773,59.7966,59.729,59.7387,4776.0
2020-03-09 13:30:00,61.81,61.81,61.63,61.63,15768.0,59.7387,59.7387,59.5647,59.5647,15768.0
2020-03-09 13:35:00,61.67,61.67,61.43,61.43,17974.0,59.6033,59.6033,59.3714,59.3714,17974.0
2020-03-09 13:40:00,61.44,61.49,61.12,61.12,31346.0,59.3811,59.4294,59.0718,59.0718,31346.0
2020-03-09 13:45:00,61.18,61.43,61.18,61.28,8700.0,59.1298,59.3714,59.1298,59.2264,8700.0
2020-03-09 13:50:00,61.24,61.24,60.91,60.93,66484.0,59.1878,59.1878,58.8688,58.8881,66484.0
2020-03-09 13:55:00,60.9,61.09,60.85,60.94,50190.0,58.8592,59.0428,58.8108,58.8978,50190.0
2020-03-09 14:00:00,60.95,61.05,60.74,60.77,33866.0,58.9075,59.0041,58.7045,58.7335,33866.0
2020-03-09 14:05:00,60.68,60.84,60.6,60.66,14730.0,58.6465,58.8012,58.5692,58.6272,14730.0
2020-03-09 14:10:00,60.63,60.91,60.63,60.88,30188.0,58.5982,58.8688,58.5982,58.8398,30188.0
2020-03-09 14:15:00,60.99,61.3,60.99,61.23,10920.0,58.9461,59.2457,58.9461,59.1781,10920.0
2020-03-09 14:20:00,61.24,61.27,61.06,61.09,17746.0,59.1878,59.2168,59.0138,59.0428,17746.0
2020-03-09 14:25:00,61.02,61.02,60.74,60.74,13322.0,58.9751,58.9751,58.7045,58.7045,13322.0
2020-03-09 14:30:00,60.72,60.83,60.58,60.76,40868.0,58.6852,58.7915,58.5499,58.7238,40868.0
2020-03-09 14:35:00,60.71,60.97,60.57,60.91,39964.0,58.6755,58.9268,58.5402,58.8688,39964.0
2020-03-09 14:40:00,60.9,60.9,60.5,60.55,45698.0,58.8592,58.8592,58.4726,58.5209,45698.0
2020-03-09 14:45:00,60.51,60.9,60.5,60.68,28732.0,58.4822,58.8592,58.4726,58.6465,28732.0
2020-03-09 14:50:00,60.67,61.15,60.67,61.15,21574.0,58.6369,59.1008,58.6369,59.1008,21574.0
2020-03-09 14:55:00,61.19,61.35,61.13,61.17,18284.0,59.1394,59.2941,59.0814,59.1201,18284.0
2020-03-09 15:00:00,61.18,61.5,60.99,61.41,38734.0,59.1298,59.439,58.9461,59.3521,38734.0
2020-03-09 15:05:00,61.43,61.5,61.19,61.27,21130.0,59.3714,59.439,59.1394,59.2168,21130.0
2020-03-09 15:10:00,61.26,61.26,60.99,61.01,37190.0,59.2071,59.2071,58.9461,58.9655,37190.0
2020-03-09 15:15:00,61.0,61.32,60.99,61.12,39706.0,58.9558,59.2651,58.9461,59.0718,39706.0
2020-03-09 15:20:00,61.13,61.44,61.05,61.38,52902.0,59.0814,59.3811,59.0041,59.3231,52902.0
2020-03-09 15:25:00,61.41,61.64,61.36,61.36,94644.0,59.3521,59.5744,59.3037,59.3037,94644.0
2020-03-09 15:30:00,61.38,61.4,61.21,61.25,67154.0,59.3231,59.3424,59.1588,59.1974,67154.0
2020-03-09 15:35:00,61.27,61.7,61.27,61.63,60806.0,59.2168,59.6323,59.2168,59.5647,60806.0
2020-03-09 15:40:00,61.6,61.7,61.48,61.56,49996.0,59.5357,59.6323,59.4197,59.497,49996.0
2020-03-09 15:45:00,61.52,61.68,61.32,61.51,95336.0,59.4584,59.613,59.2651,59.4487,95336.0
2020-03-09 15:50:00,61.4,61.44,61.05,61.19,104816.0,59.3424,59.3811,59.0041,59.1394,104816.0
2020-03-09 15:55:00,61.18,61.19,60.4,60.4,158206.0,59.1298,59.1394,58.3759,58.3759,158206.0
2020-03-10 09:30:00,62.22,62.93,62.22,62.88,93150.0,60.1349,60.8211,60.1349,60.7728,93150.0
2020-03-10 09:35:00,62.81,62.84,62.34,62.45,44848.0,60.7051,60.7341,60.2509,60.3572,44848.0
2020-03-10 09:40:00,62.47,62.51,62.23,62.45,23862.0,60.3765,60.4152,60.1446,60.3572,23862.0
2020-03-10 09:45:00,62.41,62.56,62.12,62.21,35436.0,60.3185,60.4635,60.0383,60.1253,35436.0
2020-03-10 09:50:00,62.17,62.29,62.02,62.27,28142.0,60.0866,60.2026,59.9416,60.1832,28142.0
2020-03-10 09:55:00,62.25,62.41,62.24,62.3,29394.0,60.1639,60.3185,60.1542,60.2122,29394.0
2020-03-10 10:00:00,62.3,62.45,62.19,62.45,12204.0,60.2122,60.3572,60.1059,60.3572,12204.0
2020-03-10 10:05:00,62.38,62.58,62.29,62.58,12406.0,60.2896,60.4829,60.2026,60.4829,12406.0
2020-03-10 10:10:00,62.56,62.74,62.56,62.66,15700.0,60.4635,60.6375,60.4635,60.5602,15700.0
2020-03-10 10:15:00,62.62,62.73,62.52,62.62,4200.0,60.5215,60.6278,60.4249,60.5215,4200.0
2020-03-10 10:20:00,62.67,62.87,62.65,62.76,17400.0,60.5698,60.7631,60.5505,60.6568,17400.0
2020-03-10 10:25:00,62.6,62.63,62.51,62.52,11600.0,60.5022,60.5312,60.4152,60.4249,11600.0
2020-03-10 10:30:00,62.51,62.53,62.31,62.44,8000.0,60.4152,60.4345,60.2219,60.3475,8000.0
2020-03-10 10:35:00,62.47,62.52,62.34,62.38,4200.0,60.3765,60.4249,60.2509,60.2896,4200.0
2020-03-10 10:40:00,62.34,62.37,62.17,62.17,6986.0,60.2509,60.2799,60.0866,60.0866,6986.0
2020-03-10 10:45:00,62.17,62.18,61.88,61.89,68828.0,60.0866,60.0963,59.8063,59.816,68828.0
2020-03-10 10:50:00,61.85,61.87,61.59,61.62,56198.0,59.7773,59.7966,59.526,59.555,56198.0
2020-03-10 10:55:00,61.65,61.93,61.65,61.7,25412.0,59.584,59.8546,59.584,59.6323,25412.0
2020-03-10 11:00:00,61.7,61.89,61.59,61.8,12600.0,59.6323,59.816,59.526,59.729,12600.0
2020-03-10 11:05:00,61.77,62.12,61.77,62.09,9200.0,59.7,60.0383,59.7,60.0093,9200.0
2020-03-10 11:10:00,62.03,62.05,61.71,61.72,21912.0,59.9513,59.9706,59.642,59.6517,21912.0
2020-03-10 11:15:00,61.7,61.85,61.5,61.51,11940.0,59.6323,59.7773,59.439,59.4487,11940.0
2020-03-10 11:20:00,61.52,61.56,61.25,61.25,14164.0,59.4584,59.497,59.1974,59.1974,14164.0
2020-03-10 11:25:00,61.19,61.34,60.99,60.99,26262.0,59.1394,59.2844,58.9461,58.9461,26262.0
2020-03-10 11:30:00,60.99,61.1,60.88,60.91,24148.0,58.9461,59.0524,58.8398,58.8688,24148.0
2020-03-10 11:35:00,60.88,60.92,60.62,60.83,29604.0,58.8398,58.8785,58.5885,58.7915,29604.0
2020-03-10 11:40:00,60.88,61.27,60.71,61.24,28354.0,58.8398,59.2168,58.6755,59.1878,28354.0
2020-03-10 11:45:00,61.15,61.48,61.15,61.35,16648.0,59.1008,59.4197,59.1008,59.2941,16648.0
2020-03-10 11:50:00,61.34,61.42,60.91,60.98,14622.0,59.2844,59.3617,58.8688,58.9365,14622.0
2020-03-10 11:55:00,61.12,61.26,60.92,61.13,12122.0,59.0718,59.2071,58.8785,59.0814,12122.0
2020-03-10 12:00:00,61.17,61.63,61.17,61.48,11244.0,59.1201,59.5647,59.1201,59.4197,11244.0
2020-03-10 12:05:00,61.43,61.68,61.4,61.57,28962.0,59.3714,59.613,59.3424,59.5067,28962.0
2020-03-10 12:10:00,61.67,62.0,61.67,61.9,26140.0,59.6033,59.9223,59.6033,59.8256,26140.0
2020-03-10 12:15:00,61.95,62.0,61.79,61.88,20336.0,59.874,59.9223,59.7193,59.8063,20336.0
2020-03-10 12:20:00,61.91,61.92,61.7,61.73,9400.0,59.8353,59.845,59.6323,59.6613,9400.0
2020-03-10 12:25:00,61.77,61.85,61.47,61.49,41272.0,59.7,59.7773,59.4101,59.4294,41272.0
2020-03-10 12:30:00,61.44,61.46,61.24,61.27,4000.0,59.3811,59.4004,59.1878,59.2168,4000.0
2020-03-10 12:35:00,61.33,61.55,61.27,61.49,8618.0,59.2747,59.4874,59.2168,59.4294,8618.0
2020-03-10 12:40:00,61.43,61.75,61.32,61.75,12410.0,59.3714,59.6807,59.2651,59.6807,12410.0
2020-03-10 12:45:00,61.74,61.74,61.54,61.54,25800.0,59.671,59.671,59.4777,59.4777,25800.0
2020-03-10 12:50:00,61.5,61.74,61.45,61.74,6400.0,59.439,59.671,59.3907,59.671,6400.0
2020-03-10 12:55:00,61.7,61.77,61.62,61.62,2894.0,59.6323,59.7,59.555,59.555,2894.0
2020-03-10 13:00:00,61.63,61.63,61.39,61.47,15200.0,59.5647,59.5647,59.3327,59.4101,15200.0
2020-03-10 13:05:00,61.47,61.79,61.36,61.79,8924.0,59.4101,59.7193,59.3037,59.7193,8924.0
2020-03-10 13:10:00,61.86,61.88,61.66,61.88,11754.0,59.787,59.8063,59.5937,59.8063,11754.0
2020-03-10 13:15:00,61.87,61.97,61.65,61.87,11942.0,59.7966,59.8933,59.584,59.7966,11942.0
2020-03-10 13:20:00,61.97,62.02,61.88,62.0,13336.0,59.8933,59.9416,59.8063,59.9223,13336.0
2020-03-10 13:25:00,61.94,61.94,61.76,61.91,21374.0,59.8643,59.8643,59.6903,59.8353,21374.0
2020-03-10 13:30:00,61.93,62.19,61.83,62.15,18108.0,59.8546,60.1059,59.758,60.0673,18108.0
2020-03-10 13:35:00,62.14,62.14,61.73,61.84,17654.0,60.0576,60.0576,59.6613,59.7677,17654.0
2020-03-10 13:40:00,61.89,61.91,61.67,61.7,14754.0,59.816,59.8353,59.6033,59.6323,14754.0
2020-03-10 13:45:00,61.68,61.68,61.46,61.49,44296.0,59.613,59.613,59.4004,59.4294,44296.0
2020-03-10 13:50:00,61.57,61.57,61.38,61.4,13100.0,59.5067,59.5067,59.3231,59.3424,13100.0
2020-03-10 13:55:00,61.44,61.56,61.42,61.48,5402.0,59.3811,59.497,59.3617,59.4197,5402.0
2020-03-10 14:00:00,61.44,61.45,61.26,61.27,9600.0,59.3811,59.3907,59.2071,59.2168,9600.0
2020-03-10 14:05:00,61.26,61.56,61.22,61.56,20386.0,59.2071,59.497,59.1684,59.497,20386.0
2020-03-10 14:10:00,61.52,61.62,61.48,61.58,28822.0,59.4584,59.555,59.4197,59.5164,28822.0
2020-03-10 14:15:00,61.69,61.76,61.6,61.64,23688.0,59.6227,59.6903,59.5357,59.5744,23688.0
2020-03-10 14:20:00,61.67,61.77,61.46,61.46,15200.0,59.6033,59.7,59.4004,59.4004,15200.0
2020-03-10 14:25:00,61.46,61.85,61.44,61.76,15200.0,59.4004,59.7773,59.3811,59.6903,15200.0
2020-03-10 14:30:00,61.78,62.01,61.76,62.01,33740.0,59.7097,59.932,59.6903,59.932,33740.0
2020-03-10 14:35:00,62.02,62.13,62.02,62.08,7822.0,59.9416,60.0479,59.9416,59.9996,7822.0
2020-03-10 14:40:00,62.12,62.49,62.06,62.48,11800.0,60.0383,60.3959,59.9803,60.3862,11800.0
2020-03-10 14:45:00,62.49,62.85,62.45,62.83,22558.0,60.3959,60.7438,60.3572,60.7245,22558.0
2020-03-10 14:50:00,62.85,62.85,62.59,62.68,35638.0,60.7438,60.7438,60.4925,60.5795,35638.0
2020-03-10 14:55:00,62.74,62.83,62.52,62.67,27236.0,60.6375,60.7245,60.4249,60.5698,27236.0
2020-03-10 15:00:00,62.75,63.13,62.74,63.13,28968.0,60.6472,61.0144,60.6375,61.0144,28968.0
2020-03-10 15:05:00,63.13,63.2,62.97,63.02,10950.0,61.0144,61.0821,60.8598,60.9081,10950.0
2020-03-10 15:10:00,63.12,63.21,63.11,63.12,5600.0,61.0048,61.0917,60.9951,61.0048,5600.0
2020-03-10 15:15:00,63.13,63.54,63.04,63.51,31618.0,61.0144,61.4107,60.9274,61.3817,31618.0
2020-03-10 15:20:00,63.48,63.66,63.41,63.47,31294.0,61.3527,61.5267,61.285,61.343,31294.0
2020-03-10 15:25:00,63.44,63.45,63.24,63.3,12882.0,61.314,61.3237,61.1207,61.1787,12882.0
2020-03-10 15:30:00,63.36,63.5,63.1,63.26,35236.0,61.2367,61.372,60.9854,61.1401,35236.0
2020-03-10 15:35:00,63.25,63.67,63.23,63.67,39088.0,61.1304,61.5363,61.1111,61.5363,39088.0
2020-03-10 15:40:00,63.64,63.68,63.39,63.39,34818.0,61.5073,61.546,61.2657,61.2657,34818.0
2020-03-10 15:45:00,63.41,63.67,63.4,63.66,36228.0,61.285,61.5363,61.2754,61.5267,36228.0
2020-03-10 15:50:00,63.63,64.0,63.61,64.0,66732.0,61.4977,61.8553,61.4783,61.8553,66732.0
2020-03-10 15:55:00,64.0,64.11,63.84,64.11,122502.0,61.8553,61.9616,61.7006,61.9616,122502.0
2020-03-11 09:30:00,62.31,63.43,62.11,62.84,71980.0,60.2219,61.3044,60.0286,60.7341,71980.0
2020-03-11 09:35:00,62.61,62.69,62.27,62.31,10100.0,60.5118,60.5892,60.1832,60.2219,10100.0
2020-03-11 09:40:00,62.31,62.43,62.1,62.27,13200.0,60.2219,60.3379,60.0189,60.1832,13200.0
2020-03-11 09:45:00,62.25,62.51,62.24,62.27,11390.0,60.1639,60.4152,60.1542,60.1832,11390.0
2020-03-11 09:50:00,62.25,62.63,62.17,62.48,14900.0,60.1639,60.5312,60.0866,60.3862,14900.0
2020-03-11 09:55:00,62.58,62.68,62.35,62.55,15150.0,60.4829,60.5795,60.2606,60.4539,15150.0
2020-03-11 10:00:00,62.57,62.64,62.38,62.57,12656.0,60.4732,60.5408,60.2896,60.4732,12656.0
2020-03-11 10:05:00,62.58,62.95,62.54,62.85,17118.0,60.4829,60.8405,60.4442,60.7438,17118.0
2020-03-11 10:10:00,62.94,62.96,62.77,62.87,13872.0,60.8308,60.8501,60.6665,60.7631,13872.0
2020-03-11 10:15:00,62.74,62.87,62.74,62.83,6900.0,60.6375,60.7631,60.6375,60.7245,6900.0
2020-03-11 10:20:00,62.87,62.87,62.63,62.64,12734.0,60.7631,60.7631,60.5312,60.5408,12734.0
2020-03-11 10:25:00,62.64,62.73,62.4,62.41,9396.0,60.5408,60.6278,60.3089,60.3185,9396.0
2020-03-11 10:30:00,62.37,62.47,62.28,62.47,15980.0,60.2799,60.3765,60.1929,60.3765,15980.0
2020-03-11 10:35:00,62.45,62.47,62.11,62.27,36102.0,60.3572,60.3765,60.0286,60.1832,36102.0
2020-03-11 10:40:00,62.23,62.26,62.0,62.0,30602.0,60.1446,60.1736,59.9223,59.9223,30602.0
2020-03-11 10:45:00,62.0,62.32,61.91,61.92,46644.0,59.9223,60.2316,59.8353,59.845,46644.0
2020-03-11 10:50:00,61.96,62.02,61.79,61.85,26320.0,59.8836,59.9416,59.7193,59.7773,26320.0
2020-03-11 10:55:00,61.86,62.08,61.77,61.99,31260.0,59.787,59.9996,59.7,59.9126,31260.0
2020-03-11 11:00:00,61.99,62.17,61.95,61.97,20380.0,59.9126,60.0866,59.874,59.8933,20380.0
2020-03-11 11:05:00,61.91,62.02,61.77,62.02,17200.0,59.8353,59.9416,59.7,59.9416,17200.0
2020-03-11 11:10:00,61.99,62.06,61.87,61.95,42874.0,59.9126,59.9803,59.7966,59.874,42874.0
2020-03-11 11:15:00,61.98,61.98,61.78,61.78,12496.0,59.903,59.903,59.7097,59.7097,12496.0
2020-03-11 11:20:00,61.82,61.85,61.63,61.63,54816.0,59.7483,59.7773,59.5647,59.5647,54816.0
2020-03-11 11:25:00,61.62,61.76,61.61,61.67,49486.0,59.555,59.6903,59.5454,59.6033,49486.0
2020-03-11 11:30:00,61.66,61.85,61.57,61.79,67362.0,59.5937,59.7773,59.5067,59.7193,67362.0
2020-03-11 11:35:00,61.78,61.96,61.65,61.93,24420.0,59.7097,59.8836,59.584,59.8546,24420.0
2020-03-11 11:40:00,61.92,61.97,61.72,61.72,25574.0,59.845,59.8933,59.6517,59.6517,25574.0
2020-03-11 11:45:00,61.73,61.84,61.59,61.74,13138.0,59.6613,59.7677,59.526,59.671,13138.0
2020-03-11 11:50:00,61.76,61.85,61.72,61.72,14494.0,59.6903,59.7773,59.6517,59.6517,14494.0
2020-03-11 11:55:00,61.71,61.8,61.6,61.77,11280.0,59.642,59.729,59.5357,59.7,11280.0
2020-03-11 12:00:00,61.74,61.84,61.56,61.84,11066.0,59.671,59.7677,59.497,59.7677,11066.0
2020-03-11 12:05:00,61.89,62.07,61.83,62.07,15114.0,59.816,59.9899,59.758,59.9899,15114.0
2020-03-11 12:10:00,62.1,62.23,62.02,62.13,38778.0,60.0189,60.1446,59.9416,60.0479,38778.0
2020-03-11 12:15:00,62.13,62.43,62.12,62.33,84076.0,60.0479,60.3379,60.0383,60.2412,84076.0
2020-03-11 12:20:00,62.32,62.44,62.18,62.22,49106.0,60.2316,60.3475,60.0963,60.1349,49106.0
2020-03-11 12:25:00,62.17,62.17,61.91,62.05,63442.0,60.0866,60.0866,59.8353,59.9706,63442.0
2020-03-11 12:30:00,62.02,62.07,61.93,62.06,87096.0,59.9416,59.9899,59.8546,59.9803,87096.0
2020-03-11 12:35:00,62.03,62.06,61.74,61.79,10516.0,59.9513,59.9803,59.671,59.7193,10516.0
2020-03-11 12:40:00,61.77,61.83,61.52,61.66,20350.0,59.7,59.758,59.4584,59.5937,20350.0
2020-03-11 12:45:00,61.63,61.7,61.5,61.52,34356.0,59.5647,59.6323,59.439,59.4584,34356.0
2020-03-11 12:50:00,61.56,61.7,61.5,61.58,20270.0,59.497,59.6323,59.439,59.5164,20270.0
2020-03-11 12:55:00,61.51,61.52,61.35,61.52,15092.0,59.4487,59.4584,59.2941,59.4584,15092.0
2020-03-11 13:00:00,61.51,61.51,61.21,61.21,9578.0,59.4487,59.4487,59.1588,59.1588,9578.0
2020-03-11 13:05:00,61.21,61.29,61.13,61.18,17108.0,59.1588,59.2361,59.0814,59.1298,17108.0
2020-03-11 13:10:00,61.23,61.27,61.16,61.21,17668.0,59.1781,59.2168,59.1104,59.1588,17668.0
2020-03-11 13:15:00,61.21,61.42,61.21,61.42,7600.0,59.1588,59.3617,59.1588,59.3617,7600.0
2020-03-11 13:20:00,61.36,61.48,61.26,61.26,62694.0,59.3037,59.4197,59.2071,59.2071,62694.0
2020-03-11 13:25:00,61.27,61.53,61.24,61.52,48652.0,59.2168,59.468,59.1878,59.4584,48652.0
2020-03-11 13:30:00,61.47,61.59,61.46,61.47,17294.0,59.4101,59.526,59.4004,59.4101,17294.0
2020-03-11 13:35:00,61.45,61.45,61.23,61.24,12236.0,59.3907,59.3907,59.1781,59.1878,12236.0
2020-03-11 13:40:00,61.22,61.27,61.07,61.11,17466.0,59.1684,59.2168,59.0235,59.0621,17466.0
2020-03-11 13:45:00,61.02,61.31,61.02,61.23,37400.0,58.9751,59.2554,58.9751,59.1781,37400.0
2020-03-11 13:50:00,61.15,61.18,61.07,61.15,32246.0,59.1008,59.1298,59.0235,59.1008,32246.0
2020-03-11 13:55:00,61.13,61.33,61.13,61.22,21096.0,59.0814,59.2747,59.0814,59.1684,21096.0
2020-03-11 14:00:00,61.26,61.29,60.98,61.0,45806.0,59.2071,59.2361,58.9365,58.9558,45806.0
2020-03-11 14:05:00,60.97,61.1,60.8,60.84,26352.0,58.9268,59.0524,58.7625,58.8012,26352.0
2020-03-11 14:10:00,60.83,60.88,60.72,60.74,27502.0,58.7915,58.8398,58.6852,58.7045,27502.0
2020-03-11 14:15:00,60.75,60.87,60.66,60.66,10774.0,58.7142,58.8302,58.6272,58.6272,10774.0
2020-03-11 14:20:00,60.67,60.72,60.6,60.72,26494.0,58.6369,58.6852,58.5692,58.6852,26494.0
2020-03-11 14:25:00,60.7,60.71,60.6,60.62,17802.0,58.6659,58.6755,58.5692,58.5885,17802.0
2020-03-11 14:30:00,60.67,60.99,60.62,60.75,26252.0,58.6369,58.9461,58.5885,58.7142,26252.0
2020-03-11 14:35:00,60.82,60.95,60.68,60.95,28556.0,58.7818,58.9075,58.6465,58.9075,28556.0
2020-03-11 14:40:00,60.92,61.16,60.76,60.79,35426.0,58.8785,59.1104,58.7238,58.7528,35426.0
2020-03-11 14:45:00,60.85,60.99,60.82,60.84,17820.0,58.8108,58.9461,58.7818,58.8012,17820.0
2020-03-11 14:50:00,60.87,60.96,60.67,60.75,12522.0,58.8302,58.9171,58.6369,58.7142,12522.0
2020-03-11 14:55:00,60.76,60.89,60.64,60.64,20326.0,58.7238,58.8495,58.6079,58.6079,20326.0
2020-03-11 15:00:00,60.62,60.75,60.44,60.44,62010.0,58.5885,58.7142,58.4146,58.4146,62010.0
2020-03-11 15:05:00,60.49,60.51,60.25,60.34,19418.0,58.4629,58.4822,58.2309,58.3179,19418.0
2020-03-11 15:10:00,60.41,60.48,60.24,60.24,24630.0,58.3856,58.4532,58.2213,58.2213,24630.0
2020-03-11 15:15:00,60.23,60.44,60.21,60.4,44456.0,58.2116,58.4146,58.1923,58.3759,44456.0
2020-03-11 15:20:00,60.41,60.41,60.11,60.13,15610.0,58.3856,58.3856,58.0956,58.115,15610.0
2020-03-11 15:25:00,60.1,60.56,60.1,60.54,16592.0,58.086,58.5305,58.086,58.5112,16592.0
2020-03-11 15:30:00,60.49,60.86,60.44,60.78,36234.0,58.4629,58.8205,58.4146,58.7432,36234.0
2020-03-11 15:35:00,60.77,61.06,60.69,61.01,135280.0,58.7335,59.0138,58.6562,58.9655,135280.0
2020-03-11 15:40:00,60.99,61.14,60.8,60.84,124914.0,58.9461,59.0911,58.7625,58.8012,124914.0
2020-03-11 15:45:00,60.91,61.09,60.74,61.03,60742.0,58.8688,59.0428,58.7045,58.9848,60742.0
2020-03-11 15:50:00,60.97,61.26,60.66,60.82,72050.0,58.9268,59.2071,58.6272,58.7818,72050.0
2020-03-11 15:55:00,60.88,60.98,60.74,60.74,90668.0,58.8398,58.9365,58.7045,58.7045,90668.0
2020-03-12 09:30:00,56.26,56.98,56.19,56.96,84698.0,54.3746,55.0705,54.307,55.0512,84698.0
2020-03-12 09:35:00,56.67,56.91,56.67,56.9,10000.0,54.7709,55.0029,54.7709,54.9932,10000.0
2020-03-12 09:40:00,56.9,56.9,56.9,56.9,0.0,54.9932,54.9932,54.9932,54.9932,0.0
2020-03-12 09:45:00,56.9,56.9,56.9,56.9,0.0,54.9932,54.9932,54.9932,54.9932,0.0
2020-03-12 09:50:00,57.47,57.67,56.31,56.4,63450.0,55.5441,55.7374,54.423,54.51,63450.0
2020-03-12 09:55:00,56.44,57.44,56.43,57.38,80868.0,54.5486,55.5151,54.5389,55.4571,80868.0
2020-03-12 10:00:00,57.31,57.42,56.85,56.88,36338.0,55.3895,55.4958,54.9449,54.9739,36338.0
2020-03-12 10:05:00,56.73,57.12,56.53,56.88,24828.0,54.8289,55.2058,54.6356,54.9739,24828.0
2020-03-12 10:10:00,56.85,57.29,56.83,57.04,12606.0,54.9449,55.3701,54.9255,55.1285,12606.0
2020-03-12 10:15:00,57.0,57.37,56.77,56.99,27228.0,55.0898,55.4474,54.8676,55.0802,27228.0
2020-03-12 10:20:00,56.95,57.16,56.88,57.12,12976.0,55.0415,55.2445,54.9739,55.2058,12976.0
2020-03-12 10:25:00,57.21,57.44,56.85,56.88,133558.0,55.2928,55.5151,54.9449,54.9739,133558.0
2020-03-12 10:30:00,56.88,57.14,56.75,56.94,99586.0,54.9739,55.2252,54.8482,55.0319,99586.0
2020-03-12 10:35:00,56.85,57.05,56.69,56.8,11906.0,54.9449,55.1382,54.7902,54.8965,11906.0
2020-03-12 10:40:00,56.77,56.98,56.67,56.85,11364.0,54.8676,55.0705,54.7709,54.9449,11364.0
2020-03-12 10:45:00,56.89,57.02,56.88,56.94,19002.0,54.9835,55.1092,54.9739,55.0319,19002.0
2020-03-12 10:50:00,56.94,57.46,56.87,57.44,34170.0,55.0319,55.5344,54.9642,55.5151,34170.0
2020-03-12 10:55:00,57.38,57.45,57.29,57.4,46758.0,55.4571,55.5248,55.3701,55.4764,46758.0
2020-03-12 11:00:00,57.35,57.35,57.05,57.13,31344.0,55.4281,55.4281,55.1382,55.2155,31344.0
2020-03-12 11:05:00,57.14,57.14,56.74,56.77,9300.0,55.2252,55.2252,54.8386,54.8676,9300.0
2020-03-12 11:10:00,56.77,56.77,56.49,56.56,17664.0,54.8676,54.8676,54.5969,54.6646,17664.0
2020-03-12 11:15:00,56.53,56.8,56.37,56.48,25392.0,54.6356,54.8965,54.481,54.5873,25392.0
2020-03-12 11:20:00,56.47,56.69,56.43,56.66,11664.0,54.5776,54.7902,54.5389,54.7612,11664.0
2020-03-12 11:25:00,56.7,56.71,56.41,56.44,9000.0,54.7999,54.8096,54.5196,54.5486,9000.0
2020-03-12 11:30:00,56.44,56.68,56.28,56.32,29360.0,54.5486,54.7806,54.394,54.4326,29360.0
2020-03-12 11:35:00,56.37,56.48,56.15,56.19,6272.0,54.481,54.5873,54.2683,54.307,6272.0
2020-03-12 11:40:00,56.13,56.2,56.0,56.17,17700.0,54.249,54.3167,54.1234,54.2877,17700.0
2020-03-12 11:45:00,56.15,56.15,55.79,55.8,15116.0,54.2683,54.2683,53.9204,53.9301,15116.0
2020-03-12 11:50:00,55.82,55.83,55.6,55.69,26104.0,53.9494,53.9591,53.7368,53.8237,26104.0
2020-03-12 11:55:00,55.79,55.9,55.71,55.77,17198.0,53.9204,54.0267,53.8431,53.9011,17198.0
2020-03-12 12:00:00,55.64,55.72,55.51,55.55,16300.0,53.7754,53.8527,53.6498,53.6884,16300.0
2020-03-12 12:05:00,55.55,55.63,55.39,55.39,12306.0,53.6884,53.7658,53.5338,53.5338,12306.0
2020-03-12 12:10:00,55.42,55.44,55.17,55.41,54030.0,53.5628,53.5821,53.3212,53.5531,54030.0
2020-03-12 12:15:00,55.42,55.74,55.35,55.48,20114.0,53.5628,53.8721,53.4951,53.6208,20114.0
2020-03-12 12:20:00,55.52,56.0,55.47,55.98,16050.0,53.6594,54.1234,53.6111,54.104,16050.0
2020-03-12 12:25:00,55.99,56.16,55.97,55.99,18946.0,54.1137,54.278,54.0944,54.1137,18946.0
2020-03-12 12:30:00,55.97,55.97,55.78,55.8,29588.0,54.0944,54.0944,53.9107,53.9301,29588.0
2020-03-12 12:35:00,55.79,55.95,55.7,55.87,29274.0,53.9204,54.075,53.8334,53.9977,29274.0
2020-03-12 12:40:00,55.83,55.83,55.66,55.73,52278.0,53.9591,53.9591,53.7948,53.8624,52278.0
2020-03-12 12:45:00,55.74,55.97,55.67,55.67,16390.0,53.8721,54.0944,53.8044,53.8044,16390.0
2020-03-12 12:50:00,55.69,56.73,55.69,56.73,17858.0,53.8237,54.8289,53.8237,54.8289,17858.0
2020-03-12 12:55:00,56.49,57.45,56.49,57.41,18428.0,54.5969,55.5248,54.5969,55.4861,18428.0
2020-03-12 13:00:00,57.29,58.69,56.88,58.46,116504.0,55.3701,56.7232,54.9739,56.5009,116504.0
2020-03-12 13:05:00,58.49,58.74,57.9,58.0,28536.0,56.5299,56.7715,55.9597,56.0563,28536.0
2020-03-12 13:10:00,58.12,58.23,57.03,57.32,19056.0,56.1723,56.2786,55.1188,55.3991,19056.0
2020-03-12 13:15:00,57.27,57.48,57.1,57.13,10534.0,55.3508,55.5538,55.1865,55.2155,10534.0
2020-03-12 13:20:00,57.29,57.59,57.12,57.32,13972.0,55.3701,55.6601,55.2058,55.3991,13972.0
2020-03-12 13:25:00,57.3,57.33,56.94,57.13,16322.0,55.3798,55.4088,55.0319,55.2155,16322.0
2020-03-12 13:30:00,57.09,57.38,56.77,56.8,6000.0,55.1768,55.4571,54.8676,54.8965,6000.0
2020-03-12 13:35:00,56.77,56.77,56.12,56.16,18422.0,54.8676,54.8676,54.2393,54.278,18422.0
2020-03-12 13:40:00,56.07,56.18,56.02,56.05,8334.0,54.191,54.2973,54.1427,54.1717,8334.0
2020-03-12 13:45:00,56.1,56.51,55.99,56.5,20304.0,54.22,54.6163,54.1137,54.6066,20304.0
2020-03-12 13:50:00,56.42,56.67,56.16,56.21,14480.0,54.5293,54.7709,54.278,54.3263,14480.0
2020-03-12 13:55:00,56.33,56.79,56.3,56.79,11540.0,54.4423,54.8869,54.4133,54.8869,11540.0
2020-03-12 14:00:00,56.75,56.95,56.33,56.74,15636.0,54.8482,55.0415,54.4423,54.8386,15636.0
2020-03-12 14:05:00,56.87,56.87,56.48,56.58,18696.0,54.9642,54.9642,54.5873,54.6839,18696.0
2020-03-12 14:10:00,56.7,56.7,56.14,56.24,26540.0,54.7999,54.7999,54.2587,54.3553,26540.0
2020-03-12 14:15:00,56.15,56.32,56.1,56.17,17170.0,54.2683,54.4326,54.22,54.2877,17170.0
2020-03-12 14:20:00,56.17,56.22,56.01,56.02,19080.0,54.2877,54.336,54.133,54.1427,19080.0
2020-03-12 14:25:00,56.08,56.21,55.93,56.02,19734.0,54.2007,54.3263,54.0557,54.1427,19734.0
2020-03-12 14:30:00,56.02,56.1,55.78,55.79,25432.0,54.1427,54.22,53.9107,53.9204,25432.0
2020-03-12 14:35:00,55.83,55.89,55.63,55.7,17964.0,53.9591,54.017,53.7658,53.8334,17964.0
2020-03-12 14:40:00,55.69,55.97,55.68,55.85,42472.0,53.8237,54.0944,53.8141,53.9784,42472.0
2020-03-12 14:45:00,55.93,56.34,55.75,56.33,30500.0,54.0557,54.452,53.8817,54.4423,30500.0
2020-03-12 14:50:00,56.33,56.52,55.91,55.93,28272.0,54.4423,54.6259,54.0364,54.0557,28272.0
2020-03-12 14:55:00,55.96,56.08,55.75,55.76,23218.0,54.0847,54.2007,53.8817,53.8914,23218.0
2020-03-12 15:00:00,55.77,55.99,55.77,55.95,16552.0,53.9011,54.1137,53.9011,54.075,16552.0
2020-03-12 15:05:00,55.93,56.22,55.75,56.09,22618.0,54.0557,54.336,53.8817,54.2103,22618.0
2020-03-12 15:10:00,56.05,56.37,55.94,55.94,25700.0,54.1717,54.481,54.0654,54.0654,25700.0
2020-03-12 15:15:00,55.9,55.9,55.63,55.76,20204.0,54.0267,54.0267,53.7658,53.8914,20204.0
2020-03-12 15:20:00,55.77,55.9,55.56,55.69,26300.0,53.9011,54.0267,53.6981,53.8237,26300.0
2020-03-12 15:25:00,55.61,55.73,55.53,55.56,18042.0,53.7464,53.8624,53.6691,53.6981,18042.0
2020-03-12 15:30:00,55.54,55.82,55.52,55.57,36316.0,53.6788,53.9494,53.6594,53.7078,36316.0
2020-03-12 15:35:00,55.57,55.71,55.57,55.65,37960.0,53.7078,53.8431,53.7078,53.7851,37960.0
2020-03-12 15:40:00,55.63,55.98,55.54,55.57,35350.0,53.7658,54.104,53.6788,53.7078,35350.0
2020-03-12 15:45:00,55.58,55.63,55.24,55.42,84456.0,53.7174,53.7658,53.3888,53.5628,84456.0
2020-03-12 15:50:00,55.4,55.8,55.26,55.29,126424.0,53.5435,53.9301,53.4082,53.4372,126424.0
2020-03-12 15:55:00,55.26,55.28,54.31,54.37,170434.0,53.4082,53.4275,52.49,52.548,170434.0
2020-03-13 09:30:00,57.81,58.84,57.81,57.96,99368.0,55.8727,56.8682,55.8727,56.0177,99368.0
2020-03-13 09:35:00,57.99,58.12,57.44,57.44,32050.0,56.0467,56.1723,55.5151,55.5151,32050.0
2020-03-13 09:40:00,57.27,57.27,56.8,56.88,14238.0,55.3508,55.3508,54.8965,54.9739,14238.0
2020-03-13 09:45:00,57.04,57.35,56.84,57.08,26764.0,55.1285,55.4281,54.9352,55.1672,26764.0
2020-03-13 09:50:00,57.0,57.0,56.45,56.48,32816.0,55.0898,55.0898,54.5583,54.5873,32816.0
2020-03-13 09:55:00,56.51,56.75,56.35,56.67,20298.0,54.6163,54.8482,54.4616,54.7709,20298.0
2020-03-13 10:00:00,56.49,56.74,56.35,56.68,6302.0,54.5969,54.8386,54.4616,54.7806,6302.0
2020-03-13 10:05:00,56.66,56.93,56.64,56.73,50700.0,54.7612,55.0222,54.7419,54.8289,50700.0
2020-03-13 10:10:00,56.65,56.81,56.38,56.46,101978.0,54.7516,54.9062,54.4906,54.5679,101978.0
2020-03-13 10:15:00,56.47,57.25,56.45,57.17,59426.0,54.5776,55.3315,54.5583,55.2541,59426.0
2020-03-13 10:20:00,57.2,57.44,57.09,57.36,26210.0,55.2831,55.5151,55.1768,55.4378,26210.0
2020-03-13 10:25:00,57.23,57.4,56.96,56.96,8894.0,55.3121,55.4764,55.0512,55.0512,8894.0
2020-03-13 10:30:00,56.99,57.1,56.79,56.98,13752.0,55.0802,55.1865,54.8869,55.0705,13752.0
2020-03-13 10:35:00,56.91,56.97,56.79,56.79,6658.0,55.0029,55.0609,54.8869,54.8869,6658.0
2020-03-13 10:40:00,56.68,56.86,56.63,56.7,15318.0,54.7806,54.9545,54.7322,54.7999,15318.0
2020-03-13 10:45:00,56.72,56.93,56.72,56.82,23336.0,54.8192,55.0222,54.8192,54.9159,23336.0
2020-03-13 10:50:00,56.82,56.92,56.67,56.69,17260.0,54.9159,55.0125,54.7709,54.7902,17260.0
2020-03-13 10:55:00,56.68,56.68,56.01,56.06,16176.0,54.7806,54.7806,54.133,54.1813,16176.0
2020-03-13 11:00:00,56.15,56.41,56.15,56.35,50838.0,54.2683,54.5196,54.2683,54.4616,50838.0
2020-03-13 11:05:00,56.27,56.34,56.18,56.29,11202.0,54.3843,54.452,54.2973,54.4036,11202.0
2020-03-13 11:10:00,56.2,56.38,56.01,56.3,26132.0,54.3167,54.4906,54.133,54.4133,26132.0
2020-03-13 11:15:00,56.26,56.33,55.99,56.09,12192.0,54.3746,54.4423,54.1137,54.2103,12192.0
2020-03-13 11:20:00,56.11,56.19,55.94,56.0,27282.0,54.2297,54.307,54.0654,54.1234,27282.0
2020-03-13 11:25:00,55.91,55.91,55.46,55.46,18736.0,54.0364,54.0364,53.6015,53.6015,18736.0
2020-03-13 11:30:00,55.48,55.49,55.04,55.11,21730.0,53.6208,53.6304,53.1955,53.2632,21730.0
2020-03-13 11:35:00,55.14,55.45,55.14,55.22,14082.0,53.2922,53.5918,53.2922,53.3695,14082.0
2020-03-13 11:40:00,55.22,55.22,54.91,54.91,14424.0,53.3695,53.3695,53.0699,53.0699,14424.0
2020-03-13 11:45:00,54.92,55.05,54.57,54.61,12718.0,53.0796,53.2052,52.7413,52.7799,12718.0
2020-03-13 11:50:00,54.58,55.0,54.58,54.99,11420.0,52.7509,53.1569,52.7509,53.1472,11420.0
2020-03-13 11:55:00,55.18,55.7,55.18,55.44,16724.0,53.3308,53.8334,53.3308,53.5821,16724.0
2020-03-13 12:00:00,55.52,55.52,55.04,55.12,4020.0,53.6594,53.6594,53.1955,53.2728,4020.0
2020-03-13 12:05:00,55.16,55.27,55.01,55.2,25618.0,53.3115,53.4178,53.1665,53.3502,25618.0
2020-03-13 12:10:00,55.16,55.48,55.1,55.43,10500.0,53.3115,53.6208,53.2535,53.5725,10500.0
2020-03-13 12:15:00,55.35,55.61,55.35,55.52,11194.0,53.4951,53.7464,53.4951,53.6594,11194.0
2020-03-13 12:20:00,55.51,55.6,55.39,55.41,13992.0,53.6498,53.7368,53.5338,53.5531,13992.0
2020-03-13 12:25:00,55.38,55.59,55.33,55.51,6966.0,53.5241,53.7271,53.4758,53.6498,6966.0
2020-03-13 12:30:00,55.47,56.08,55.47,55.92,10416.0,53.6111,54.2007,53.6111,54.046,10416.0
2020-03-13 12:35:00,55.93,55.93,55.77,55.88,6000.0,54.0557,54.0557,53.9011,54.0074,6000.0
2020-03-13 12:40:00,55.99,56.35,55.98,56.35,8668.0,54.1137,54.4616,54.104,54.4616,8668.0
2020-03-13 12:45:00,56.38,56.52,56.31,56.43,10600.0,54.4906,54.6259,54.423,54.5389,10600.0
2020-03-13 12:50:00,56.45,56.62,56.45,56.52,9034.0,54.5583,54.7226,54.5583,54.6259,9034.0
2020-03-13 12:55:00,56.35,56.4,56.12,56.12,3800.0,54.4616,54.51,54.2393,54.2393,3800.0
2020-03-13 13:00:00,56.08,56.2,56.0,56.01,6578.0,54.2007,54.3167,54.1234,54.133,6578.0
2020-03-13 13:05:00,56.01,56.16,55.98,56.13,12942.0,54.133,54.278,54.104,54.249,12942.0
2020-03-13 13:10:00,56.05,56.32,56.0,56.22,6200.0,54.1717,54.4326,54.1234,54.336,6200.0
2020-03-13 13:15:00,56.31,56.37,56.23,56.33,9800.0,54.423,54.481,54.3457,54.4423,9800.0
2020-03-13 13:20:00,56.39,56.54,56.39,56.49,10000.0,54.5003,54.6453,54.5003,54.5969,10000.0
2020-03-13 13:25:00,56.49,56.63,56.46,56.61,4282.0,54.5969,54.7322,54.5679,54.7129,4282.0
2020-03-13 13:30:00,56.58,56.72,56.54,56.54,14398.0,54.6839,54.8192,54.6453,54.6453,14398.0
2020-03-13 13:35:00,56.48,56.48,56.21,56.24,4494.0,54.5873,54.5873,54.3263,54.3553,4494.0
2020-03-13 13:40:00,56.39,56.61,56.39,56.56,6200.0,54.5003,54.7129,54.5003,54.6646,6200.0
2020-03-13 13:45:00,56.68,56.92,56.68,56.92,5800.0,54.7806,55.0125,54.7806,55.0125,5800.0
2020-03-13 13:50:00,56.95,57.04,56.91,56.98,38360.0,55.0415,55.1285,55.0029,55.0705,38360.0
2020-03-13 13:55:00,56.98,57.05,56.83,57.01,30702.0,55.0705,55.1382,54.9255,55.0995,30702.0
2020-03-13 14:00:00,57.0,57.0,56.57,56.7,7136.0,55.0898,55.0898,54.6743,54.7999,7136.0
2020-03-13 14:05:00,56.63,56.72,56.1,56.25,3800.0,54.7322,54.8192,54.22,54.365,3800.0
2020-03-13 14:10:00,56.21,56.37,56.21,56.3,9730.0,54.3263,54.481,54.3263,54.4133,9730.0
2020-03-13 14:15:00,56.33,56.47,56.31,56.31,5600.0,54.4423,54.5776,54.423,54.423,5600.0
2020-03-13 14:20:00,56.2,56.27,56.07,56.19,6002.0,54.3167,54.3843,54.191,54.307,6002.0
2020-03-13 14:25:00,56.12,56.13,55.84,55.84,4094.0,54.2393,54.249,53.9687,53.9687,4094.0
2020-03-13 14:30:00,55.86,55.9,55.73,55.88,4398.0,53.988,54.0267,53.8624,54.0074,4398.0
2020-03-13 14:35:00,55.98,55.98,55.74,55.74,3200.0,54.104,54.104,53.8721,53.8721,3200.0
2020-03-13 14:40:00,55.76,56.48,55.7,56.45,5286.0,53.8914,54.5873,53.8334,54.5583,5286.0
2020-03-13 14:45:00,56.38,56.46,56.23,56.25,10064.0,54.4906,54.5679,54.3457,54.365,10064.0
2020-03-13 14:50:00,56.26,56.4,56.21,56.26,12418.0,54.3746,54.51,54.3263,54.3746,12418.0
2020-03-13 14:55:00,56.45,56.48,56.34,56.42,3742.0,54.5583,54.5873,54.452,54.5293,3742.0
2020-03-13 15:00:00,56.39,56.77,56.39,56.7,8000.0,54.5003,54.8676,54.5003,54.7999,8000.0
2020-03-13 15:05:00,56.86,56.93,56.7,56.72,8200.0,54.9545,55.0222,54.7999,54.8192,8200.0
2020-03-13 15:10:00,56.82,56.83,56.5,56.76,9156.0,54.9159,54.9255,54.6066,54.8579,9156.0
2020-03-13 15:15:00,56.74,56.96,56.71,56.76,8338.0,54.8386,55.0512,54.8096,54.8579,8338.0
2020-03-13 15:20:00,56.77,56.99,56.68,56.82,7522.0,54.8676,55.0802,54.7806,54.9159,7522.0
2020-03-13 15:25:00,56.88,57.0,56.82,56.95,15600.0,54.9739,55.0898,54.9159,55.0415,15600.0
2020-03-13 15:30:00,56.9,57.01,56.17,56.31,13820.0,54.9932,55.0995,54.2877,54.423,13820.0
2020-03-13 15:35:00,56.36,57.11,56.21,57.01,36580.0,54.4713,55.1962,54.3263,55.0995,36580.0
2020-03-13 15:40:00,57.06,57.64,56.92,57.59,24316.0,55.1478,55.7084,55.0125,55.6601,24316.0
2020-03-13 15:45:00,57.62,58.1,57.6,58.03,143112.0,55.6891,56.153,55.6697,56.0853,143112.0
2020-03-13 15:50:00,58.06,58.73,58.02,58.73,256242.0,56.1143,56.7619,56.0757,56.7619,256242.0
2020-03-13 15:55:00,58.91,60.08,58.52,60.01,297852.0,56.9358,58.0666,56.5589,57.999,297852.0
2020-03-16 09:30:00,53.07,53.07,53.07,53.07,0.0,51.2915,51.2915,51.2915,51.2915,0.0
2020-03-16 09:35:00,53.07,53.07,53.07,53.07,0.0,51.2915,51.2915,51.2915,51.2915,0.0
2020-03-16 09:40:00,53.07,53.07,53.07,53.07,0.0,51.2915,51.2915,51.2915,51.2915,0.0
2020-03-16 09:45:00,52.5,53.25,52.18,52.43,14016.0,50.7406,51.4655,50.4314,50.673,14016.0
2020-03-16 09:50:00,52.65,53.63,52.65,53.63,9446.0,50.8856,51.8328,50.8856,51.8328,9446.0
2020-03-16 09:55:00,53.92,54.67,53.92,54.31,66728.0,52.1131,52.8379,52.1131,52.49,66728.0
2020-03-16 10:00:00,54.29,54.42,53.56,53.58,13418.0,52.4707,52.5963,51.7651,51.7845,13418.0
2020-03-16 10:05:00,53.7,54.3,53.7,54.29,5700.0,51.9004,52.4803,51.9004,52.4707,5700.0
2020-03-16 10:10:00,54.25,54.26,53.96,53.96,7232.0,52.432,52.4417,52.1517,52.1517,7232.0
2020-03-16 10:15:00,54.05,54.2,53.94,54.2,3976.0,52.2387,52.3837,52.1324,52.3837,3976.0
2020-03-16 10:20:00,53.79,54.18,53.65,54.18,15400.0,51.9874,52.3643,51.8521,52.3643,15400.0
2020-03-16 10:25:00,54.1,54.34,54.04,54.04,2860.0,52.287,52.519,52.229,52.229,2860.0
2020-03-16 10:30:00,54.21,55.01,54.21,55.01,13892.0,52.3933,53.1665,52.3933,53.1665,13892.0
2020-03-16 10:35:00,55.27,55.32,54.94,55.16,57236.0,53.4178,53.4661,53.0989,53.3115,57236.0
2020-03-16 10:40:00,55.32,55.35,54.99,55.06,24602.0,53.4661,53.4951,53.1472,53.2149,24602.0
2020-03-16 10:45:00,55.18,55.48,55.04,55.04,6002.0,53.3308,53.6208,53.1955,53.1955,6002.0
2020-03-16 10:50:00,54.9,55.16,54.66,55.13,8400.0,53.0602,53.3115,52.8283,53.2825,8400.0
2020-03-16 10:55:00,55.14,55.4,54.99,54.99,7200.0,53.2922,53.5435,53.1472,53.1472,7200.0
2020-03-16 11:00:00,55.04,55.27,54.9,55.14,9536.0,53.1955,53.4178,53.0602,53.2922,9536.0
2020-03-16 11:05:00,55.13,55.63,55.08,55.56,16262.0,53.2825,53.7658,53.2342,53.6981,16262.0
2020-03-16 11:10:00,55.72,55.87,55.45,55.45,4780.0,53.8527,53.9977,53.5918,53.5918,4780.0
2020-03-16 11:15:00,55.51,55.89,55.49,55.81,20926.0,53.6498,54.017,53.6304,53.9397,20926.0
2020-03-16 11:20:00,55.9,56.15,55.66,56.15,37152.0,54.0267,54.2683,53.7948,54.2683,37152.0
2020-03-16 11:25:00,56.14,56.17,55.91,55.98,14282.0,54.2587,54.2877,54.0364,54.104,14282.0
2020-03-16 11:30:00,56.19,56.21,55.56,55.64,17858.0,54.307,54.3263,53.6981,53.7754,17858.0
2020-03-16 11:35:00,55.69,55.88,55.62,55.71,8000.0,53.8237,54.0074,53.7561,53.8431,8000.0
2020-03-16 11:40:00,55.76,55.77,55.3,55.35,34746.0,53.8914,53.9011,53.4468,53.4951,34746.0
2020-03-16 11:45:00,55.35,55.43,55.24,55.34,27538.0,53.4951,53.5725,53.3888,53.4855,27538.0
2020-03-16 11:50:00,55.43,55.62,55.4,55.49,16052.0,53.5725,53.7561,53.5435,53.6304,16052.0
2020-03-16 11:55:00,55.49,55.71,55.24,55.71,65118.0,53.6304,53.8431,53.3888,53.8431,65118.0
2020-03-16 12:00:00,55.76,55.98,55.51,55.98,17394.0,53.8914,54.104,53.6498,54.104,17394.0
2020-03-16 12:05:00,55.91,56.02,55.74,55.74,13910.0,54.0364,54.1427,53.8721,53.8721,13910.0
2020-03-16 12:10:00,55.72,55.82,55.52,55.53,15996.0,53.8527,53.9494,53.6594,53.6691,15996.0
2020-03-16 12:15:00,55.5,55.58,55.1,55.1,19946.0,53.6401,53.7174,53.2535,53.2535,19946.0
2020-03-16 12:20:00,55.09,55.16,54.87,54.94,25650.0,53.2439,53.3115,53.0312,53.0989,25650.0
2020-03-16 12:25:00,54.91,55.28,54.88,54.91,56350.0,53.0699,53.4275,53.0409,53.0699,56350.0
2020-03-16 12:30:00,54.99,55.02,54.81,54.99,19442.0,53.1472,53.1762,52.9732,53.1472,19442.0
2020-03-16 12:35:00,55.24,55.24,54.88,54.9,8304.0,53.3888,53.3888,53.0409,53.0602,8304.0
2020-03-16 12:40:00,54.96,55.16,54.9,55.06,18416.0,53.1182,53.3115,53.0602,53.2149,18416.0
2020-03-16 12:45:00,55.02,55.06,54.82,54.82,28780.0,53.1762,53.2149,52.9829,52.9829,28780.0
2020-03-16 12:50:00,54.81,54.81,54.57,54.58,11550.0,52.9732,52.9732,52.7413,52.7509,11550.0
2020-03-16 12:55:00,54.52,54.66,54.49,54.56,17414.0,52.693,52.8283,52.664,52.7316,17414.0
2020-03-16 13:00:00,54.53,54.71,54.52,54.65,18194.0,52.7026,52.8766,52.693,52.8186,18194.0
2020-03-16 13:05:00,54.63,54.63,54.29,54.34,18800.0,52.7993,52.7993,52.4707,52.519,18800.0
2020-03-16 13:10:00,54.3,54.8,54.3,54.59,19598.0,52.4803,52.9636,52.4803,52.7606,19598.0
2020-03-16 13:15:00,54.51,54.51,54.24,54.26,11396.0,52.6833,52.6833,52.4223,52.4417,11396.0
2020-03-16 13:20:00,54.23,54.25,54.09,54.25,18376.0,52.4127,52.432,52.2774,52.432,18376.0
2020-03-16 13:25:00,54.19,54.24,54.09,54.22,26970.0,52.374,52.4223,52.2774,52.403,26970.0
2020-03-16 13:30:00,54.17,54.17,53.93,54.06,22816.0,52.3547,52.3547,52.1227,52.2484,22816.0
2020-03-16 13:35:00,54.05,54.08,53.79,53.88,33742.0,52.2387,52.2677,51.9874,52.0744,33742.0
2020-03-16 13:40:00,53.84,53.88,53.71,53.75,19748.0,52.0357,52.0744,51.9101,51.9488,19748.0
2020-03-16 13:45:00,53.74,53.89,53.74,53.86,16396.0,51.9391,52.0841,51.9391,52.0551,16396.0
2020-03-16 13:50:00,53.92,53.95,53.74,53.74,12584.0,52.1131,52.1421,51.9391,51.9391,12584.0
2020-03-16 13:55:00,53.74,53.99,53.74,53.9,10240.0,51.9391,52.1807,51.9391,52.0937,10240.0
2020-03-16 14:00:00,53.79,53.8,53.57,53.6,11848.0,51.9874,51.9971,51.7748,51.8038,11848.0
2020-03-16 14:05:00,53.63,53.68,53.44,53.44,13782.0,51.8328,51.8811,51.6491,51.6491,13782.0
2020-03-16 14:10:00,53.45,53.48,53.38,53.44,22162.0,51.6588,51.6878,51.5912,51.6491,22162.0
2020-03-16 14:15:00,53.49,53.52,53.13,53.13,27690.0,51.6975,51.7265,51.3495,51.3495,27690.0
2020-03-16 14:20:00,53.13,53.26,53.04,53.04,19204.0,51.3495,51.4752,51.2626,51.2626,19204.0
2020-03-16 14:25:00,53.01,53.43,52.96,53.41,33096.0,51.2336,51.6395,51.1852,51.6202,33096.0
2020-03-16 14:30:00,53.47,54.08,53.35,54.08,23056.0,51.6781,52.2677,51.5622,52.2677,23056.0
2020-03-16 14:35:00,54.1,54.2,53.5,53.5,34192.0,52.287,52.3837,51.7071,51.7071,34192.0
2020-03-16 14:40:00,53.44,53.44,53.13,53.26,23942.0,51.6491,51.6491,51.3495,51.4752,23942.0
2020-03-16 14:45:00,53.27,53.44,53.07,53.12,42250.0,51.4848,51.6491,51.2915,51.3399,42250.0
2020-03-16 14:50:00,53.13,53.6,53.05,53.37,32366.0,51.3495,51.8038,51.2722,51.5815,32366.0
2020-03-16 14:55:00,53.38,53.67,53.28,53.47,18394.0,51.5912,51.8714,51.4945,51.6781,18394.0
2020-03-16 15:00:00,53.52,53.85,53.42,53.45,62828.0,51.7265,52.0454,51.6298,51.6588,62828.0
2020-03-16 15:05:00,53.43,53.68,53.34,53.4,79182.0,51.6395,51.8811,51.5525,51.6105,79182.0
2020-03-16 15:10:00,53.4,53.55,53.1,53.1,81476.0,51.6105,51.7555,51.3205,51.3205,81476.0
2020-03-16 15:15:00,53.09,53.4,53.09,53.23,36086.0,51.3109,51.6105,51.3109,51.4462,36086.0
2020-03-16 15:20:00,53.19,53.26,52.92,53.24,71264.0,51.4075,51.4752,51.1466,51.4558,71264.0
2020-03-16 15:25:00,53.13,53.25,52.94,52.99,54452.0,51.3495,51.4655,51.1659,51.2142,54452.0
2020-03-16 15:30:00,52.96,52.96,52.32,52.41,85314.0,51.1852,51.1852,50.5667,50.6537,85314.0
2020-03-16 15:35:00,52.41,52.42,52.22,52.32,114268.0,50.6537,50.6633,50.47,50.5667,114268.0
2020-03-16 15:40:00,52.41,52.92,52.22,52.92,80830.0,50.6537,51.1466,50.47,51.1466,80830.0
2020-03-16 15:45:00,52.9,52.9,52.46,52.59,70716.0,51.1272,51.1272,50.702,50.8276,70716.0
2020-03-16 15:50:00,52.56,52.56,51.93,51.93,52894.0,50.7986,50.7986,50.1897,50.1897,52894.0
2020-03-16 15:55:00,51.9,51.9,50.66,50.68,101316.0,50.1608,50.1608,48.9623,48.9816,101316.0
2020-03-17 09:30:00,52.36,52.57,52.1,52.23,62678.0,50.6053,50.8083,50.3541,50.4797,62678.0
2020-03-17 09:35:00,52.13,52.13,51.55,51.55,50792.0,50.383,50.383,49.8225,49.8225,50792.0
2020-03-17 09:40:00,51.52,51.53,50.8,50.84,55266.0,49.7935,49.8032,49.0976,49.1363,55266.0
2020-03-17 09:45:00,50.85,51.51,50.85,51.13,32214.0,49.1459,49.7838,49.1459,49.4166,32214.0
2020-03-17 09:50:00,51.02,51.09,50.6,50.6,48628.0,49.3102,49.3779,48.9043,48.9043,48628.0
2020-03-17 09:55:00,50.57,50.87,50.5,50.52,49922.0,48.8753,49.1653,48.8077,48.827,49922.0
2020-03-17 10:00:00,50.52,50.58,50.25,50.58,37590.0,48.827,48.885,48.566,48.885,37590.0
2020-03-17 10:05:00,50.66,51.02,50.6,50.85,55214.0,48.9623,49.3102,48.9043,49.1459,55214.0
2020-03-17 10:10:00,50.88,51.23,50.83,51.02,44920.0,49.1749,49.5132,49.1266,49.3102,44920.0
2020-03-17 10:15:00,51.05,51.27,50.85,51.11,32592.0,49.3392,49.5519,49.1459,49.3972,32592.0
2020-03-17 10:20:00,51.13,51.37,51.0,51.17,49958.0,49.4166,49.6485,49.2909,49.4552,49958.0
2020-03-17 10:25:00,51.11,51.62,51.1,51.58,49244.0,49.3972,49.8901,49.3876,49.8515,49244.0
2020-03-17 10:30:00,51.55,51.84,51.55,51.58,34000.0,49.8225,50.1028,49.8225,49.8515,34000.0
2020-03-17 10:35:00,51.6,51.89,51.49,51.76,39470.0,49.8708,50.1511,49.7645,50.0254,39470.0
2020-03-17 10:40:00,51.73,52.15,51.6,52.15,42162.0,49.9965,50.4024,49.8708,50.4024,42162.0
2020-03-17 10:45:00,52.18,52.57,52.07,52.52,73392.0,50.4314,50.8083,50.3251,50.76,73392.0
2020-03-17 10:50:00,52.51,52.51,52.12,52.27,56640.0,50.7503,50.7503,50.3734,50.5184,56640.0
2020-03-17 10:55:00,52.23,52.74,52.16,52.68,30136.0,50.4797,50.9726,50.412,50.9146,30136.0
2020-03-17 11:00:00,52.67,52.82,52.58,52.73,20272.0,50.905,51.0499,50.818,50.9629,20272.0
2020-03-17 11:05:00,52.79,53.41,52.79,53.38,50940.0,51.0209,51.6202,51.0209,51.5912,50940.0
2020-03-17 11:10:00,53.51,53.93,53.45,53.93,57866.0,51.7168,52.1227,51.6588,52.1227,57866.0
2020-03-17 11:15:00,53.91,54.07,53.74,53.98,27188.0,52.1034,52.258,51.9391,52.1711,27188.0
2020-03-17 11:20:00,54.02,54.02,53.45,53.53,34508.0,52.2097,52.2097,51.6588,51.7361,34508.0
2020-03-17 11:25:00,53.55,53.82,53.55,53.69,20062.0,51.7555,52.0164,51.7555,51.8908,20062.0
2020-03-17 11:30:00,53.61,53.9,53.57,53.76,23624.0,51.8135,52.0937,51.7748,51.9584,23624.0
2020-03-17 11:35:00,53.74,53.79,53.35,53.4,23942.0,51.9391,51.9874,51.5622,51.6105,23942.0
2020-03-17 11:40:00,53.42,53.81,53.39,53.68,52368.0,51.6298,52.0067,51.6008,51.8811,52368.0
2020-03-17 11:45:00,53.75,54.1,53.7,54.05,22586.0,51.9488,52.287,51.9004,52.2387,22586.0
2020-03-17 11:50:00,54.03,54.52,54.02,54.43,35598.0,52.2194,52.693,52.2097,52.606,35598.0
2020-03-17 11:55:00,54.44,54.56,54.24,54.5,45596.0,52.6156,52.7316,52.4223,52.6736,45596.0
2020-03-17 12:00:00,54.49,54.8,54.44,54.75,30256.0,52.664,52.9636,52.6156,52.9152,30256.0
2020-03-17 12:05:00,54.82,55.24,54.8,55.24,40220.0,52.9829,53.3888,52.9636,53.3888,40220.0
2020-03-17 12:10:00,55.26,55.52,55.11,55.47,31306.0,53.4082,53.6594,53.2632,53.6111,31306.0
2020-03-17 12:15:00,55.43,55.43,54.92,55.09,20468.0,53.5725,53.5725,53.0796,53.2439,20468.0
2020-03-17 12:20:00,55.09,55.1,54.67,54.74,25800.0,53.2439,53.2535,52.8379,52.9056,25800.0
2020-03-17 12:25:00,54.72,54.74,54.33,54.38,24800.0,52.8863,52.9056,52.5093,52.5576,24800.0
2020-03-17 12:30:00,54.38,54.51,54.29,54.33,17408.0,52.5576,52.6833,52.4707,52.5093,17408.0
2020-03-17 12:35:00,54.32,54.32,53.91,53.94,22630.0,52.4997,52.4997,52.1034,52.1324,22630.0
2020-03-17 12:40:00,53.96,53.99,53.68,53.76,26700.0,52.1517,52.1807,51.8811,51.9584,26700.0
2020-03-17 12:45:00,53.74,53.9,53.74,53.8,24826.0,51.9391,52.0937,51.9391,51.9971,24826.0
2020-03-17 12:50:00,53.78,53.78,53.29,53.34,29264.0,51.9778,51.9778,51.5042,51.5525,29264.0
2020-03-17 12:55:00,53.4,53.64,53.3,53.63,29000.0,51.6105,51.8424,51.5138,51.8328,29000.0
2020-03-17 13:00:00,53.7,54.06,53.59,53.63,117498.0,51.9004,52.2484,51.7941,51.8328,117498.0
2020-03-17 13:05:00,53.72,53.77,53.44,53.5,28566.0,51.9198,51.9681,51.6491,51.7071,28566.0
2020-03-17 13:10:00,53.49,53.5,53.27,53.28,13938.0,51.6975,51.7071,51.4848,51.4945,13938.0
2020-03-17 13:15:00,53.17,53.33,53.02,53.25,25918.0,51.3882,51.5428,51.2432,51.4655,25918.0
2020-03-17 13:20:00,53.24,53.43,53.09,53.35,27544.0,51.4558,51.6395,51.3109,51.5622,27544.0
2020-03-17 13:25:00,53.38,53.38,53.17,53.24,11800.0,51.5912,51.5912,51.3882,51.4558,11800.0
2020-03-17 13:30:00,53.27,53.53,53.13,53.49,52214.0,51.4848,51.7361,51.3495,51.6975,52214.0
2020-03-17 13:35:00,53.47,53.74,53.35,53.72,48230.0,51.6781,51.9391,51.5622,51.9198,48230.0
2020-03-17 13:40:00,53.76,53.95,53.72,53.95,36714.0,51.9584,52.1421,51.9198,52.1421,36714.0
2020-03-17 13:45:00,53.96,54.3,53.92,54.21,47238.0,52.1517,52.4803,52.1131,52.3933,47238.0
2020-03-17 13:50:00,54.24,54.4,54.0,54.08,33406.0,52.4223,52.577,52.1904,52.2677,33406.0
2020-03-17 13:55:00,54.05,54.26,54.02,54.13,45614.0,52.2387,52.4417,52.2097,52.316,45614.0
2020-03-17 14:00:00,54.15,54.27,53.9,54.13,73132.0,52.3354,52.4513,52.0937,52.316,73132.0
2020-03-17 14:05:00,54.13,54.69,54.07,54.67,112028.0,52.316,52.8573,52.258,52.8379,112028.0
2020-03-17 14:10:00,54.71,54.84,54.65,54.82,52618.0,52.8766,53.0022,52.8186,52.9829,52618.0
2020-03-17 14:15:00,54.83,55.2,54.75,55.14,50250.0,52.9926,53.3502,52.9152,53.2922,50250.0
2020-03-17 14:20:00,55.18,55.2,54.68,54.73,34010.0,53.3308,53.3502,52.8476,52.8959,34010.0
2020-03-17 14:25:00,54.71,55.19,54.66,55.15,64722.0,52.8766,53.3405,52.8283,53.3018,64722.0
2020-03-17 14:30:00,55.19,55.4,55.19,55.31,93908.0,53.3405,53.5435,53.3405,53.4565,93908.0
2020-03-17 14:35:00,55.27,55.49,55.22,55.32,35010.0,53.4178,53.6304,53.3695,53.4661,35010.0
2020-03-17 14:40:00,55.3,55.3,54.98,54.98,59262.0,53.4468,53.4468,53.1375,53.1375,59262.0
2020-03-17 14:45:00,54.96,54.97,54.38,54.45,22728.0,53.1182,53.1279,52.5576,52.6253,22728.0
2020-03-17 14:50:00,54.45,54.64,54.33,54.47,46524.0,52.6253,52.8089,52.5093,52.6446,46524.0
2020-03-17 14:55:00,54.47,54.82,54.47,54.77,18824.0,52.6446,52.9829,52.6446,52.9346,18824.0
2020-03-17 15:00:00,54.8,54.8,54.18,54.24,44014.0,52.9636,52.9636,52.3643,52.4223,44014.0
2020-03-17 15:05:00,54.26,54.8,54.04,54.59,69112.0,52.4417,52.9636,52.229,52.7606,69112.0
2020-03-17 15:10:00,54.7,54.81,54.56,54.68,18606.0,52.8669,52.9732,52.7316,52.8476,18606.0
2020-03-17 15:15:00,54.66,54.8,54.6,54.77,24600.0,52.8283,52.9636,52.7703,52.9346,24600.0
2020-03-17 15:20:00,54.77,54.77,54.47,54.56,32428.0,52.9346,52.9346,52.6446,52.7316,32428.0
2020-03-17 15:25:00,54.59,54.64,54.4,54.54,31386.0,52.7606,52.8089,52.577,52.7123,31386.0
2020-03-17 15:30:00,54.49,54.93,54.47,54.85,54906.0,52.664,53.0892,52.6446,53.0119,54906.0
2020-03-17 15:35:00,54.88,55.31,54.88,55.27,89832.0,53.0409,53.4565,53.0409,53.4178,89832.0
2020-03-17 15:40:00,55.28,55.7,55.26,55.5,73644.0,53.4275,53.8334,53.4082,53.6401,73644.0
2020-03-17 15:45:00,55.52,55.52,54.85,54.85,108258.0,53.6594,53.6594,53.0119,53.0119,108258.0
2020-03-17 15:50:00,54.9,55.12,54.47,55.04,140328.0,53.0602,53.2728,52.6446,53.1955,140328.0
2020-03-17 15:55:00,55.06,55.4,54.96,55.29,113662.0,53.2149,53.5435,53.1182,53.4372,113662.0
2020-03-18 09:30:00,51.13,52.45,50.88,52.07,27452.0,49.4166,50.6923,49.1749,50.3251,27452.0
2020-03-18 09:35:00,52.02,52.02,51.6,51.66,12672.0,50.2767,50.2767,49.8708,49.9288,12672.0
2020-03-18 09:40:00,51.62,52.22,51.6,52.04,23094.0,49.8901,50.47,49.8708,50.2961,23094.0
2020-03-18 09:45:00,51.93,52.04,51.7,51.77,132412.0,50.1897,50.2961,49.9675,50.0351,132412.0
2020-03-18 09:50:00,51.68,52.59,51.62,52.59,39892.0,49.9481,50.8276,49.8901,50.8276,39892.0
2020-03-18 09:55:00,52.61,52.72,52.19,52.42,15700.0,50.847,50.9533,50.441,50.6633,15700.0
2020-03-18 10:00:00,52.35,52.99,52.31,52.94,10856.0,50.5957,51.2142,50.557,51.1659,10856.0
2020-03-18 10:05:00,52.85,53.17,52.49,52.5,32094.0,51.0789,51.3882,50.731,50.7406,32094.0
2020-03-18 10:10:00,52.46,52.57,52.38,52.42,5086.0,50.702,50.8083,50.6247,50.6633,5086.0
2020-03-18 10:15:00,52.57,52.74,52.15,52.15,10882.0,50.8083,50.9726,50.4024,50.4024,10882.0
2020-03-18 10:20:00,52.01,52.15,51.72,51.74,83374.0,50.2671,50.4024,49.9868,50.0061,83374.0
2020-03-18 10:25:00,51.92,52.27,51.92,52.27,5008.0,50.1801,50.5184,50.1801,50.5184,5008.0
2020-03-18 10:30:00,52.35,52.35,52.0,52.21,17400.0,50.5957,50.5957,50.2574,50.4604,17400.0
2020-03-18 10:35:00,52.17,52.18,51.93,52.16,3240.0,50.4217,50.4314,50.1897,50.412,3240.0
2020-03-18 10:40:00,52.26,52.48,52.2,52.34,7130.0,50.5087,50.7213,50.4507,50.586,7130.0
2020-03-18 10:45:00,52.32,52.34,51.66,51.67,22312.0,50.5667,50.586,49.9288,49.9385,22312.0
2020-03-18 10:50:00,51.73,51.73,51.42,51.42,11800.0,49.9965,49.9965,49.6968,49.6968,11800.0
2020-03-18 10:55:00,51.38,51.47,51.29,51.29,6200.0,49.6582,49.7452,49.5712,49.5712,6200.0
2020-03-18 11:00:00,51.32,51.43,51.19,51.24,23190.0,49.6002,49.7065,49.4745,49.5229,23190.0
2020-03-18 11:05:00,51.21,51.22,50.99,51.0,35496.0,49.4939,49.5035,49.2813,49.2909,35496.0
2020-03-18 11:10:00,51.01,51.03,50.7,50.77,14600.0,49.3006,49.3199,49.001,49.0686,14600.0
2020-03-18 11:15:00,50.74,50.88,50.64,50.88,30588.0,49.0396,49.1749,48.943,49.1749,30588.0
2020-03-18 11:20:00,50.9,51.13,50.9,51.13,52734.0,49.1943,49.4166,49.1943,49.4166,52734.0
2020-03-18 11:25:00,51.09,51.17,50.6,50.71,49534.0,49.3779,49.4552,48.9043,49.0106,49534.0
2020-03-18 11:30:00,50.69,50.95,50.55,50.81,41100.0,48.9913,49.2426,48.856,49.1073,41100.0
2020-03-18 11:35:00,50.83,51.22,50.79,50.82,46024.0,49.1266,49.5035,49.088,49.1169,46024.0
2020-03-18 11:40:00,50.77,50.83,50.55,50.62,36560.0,49.0686,49.1266,48.856,48.9236,36560.0
2020-03-18 11:45:00,50.6,51.02,50.47,50.85,32660.0,48.9043,49.3102,48.7787,49.1459,32660.0
2020-03-18 11:50:00,50.86,51.23,50.86,51.23,38724.0,49.1556,49.5132,49.1556,49.5132,38724.0
2020-03-18 11:55:00,51.32,51.4,51.09,51.22,17560.0,49.6002,49.6775,49.3779,49.5035,17560.0
2020-03-18 12:00:00,51.11,51.2,50.8,50.89,8600.0,49.3972,49.4842,49.0976,49.1846,8600.0
2020-03-18 12:05:00,50.8,51.42,50.8,51.17,10918.0,49.0976,49.6968,49.0976,49.4552,10918.0
2020-03-18 12:10:00,51.13,51.35,50.87,50.87,13434.0,49.4166,49.6292,49.1653,49.1653,13434.0
2020-03-18 12:15:00,50.83,50.83,50.37,50.45,29800.0,49.1266,49.1266,48.682,48.7593,29800.0
2020-03-18 12:20:00,50.43,50.7,50.38,50.68,5600.0,48.74,49.001,48.6917,48.9816,5600.0
2020-03-18 12:25:00,50.62,50.86,50.58,50.79,11200.0,48.9236,49.1556,48.885,49.088,11200.0
2020-03-18 12:30:00,50.94,50.96,50.37,50.4,15602.0,49.2329,49.2523,48.682,48.711,15602.0
2020-03-18 12:35:00,50.42,50.42,50.07,50.25,21526.0,48.7304,48.7304,48.3921,48.566,21526.0
2020-03-18 12:40:00,50.27,50.33,50.13,50.33,9330.0,48.5854,48.6434,48.4501,48.6434,9330.0
2020-03-18 12:45:00,50.46,50.49,50.05,50.05,5000.0,48.769,48.798,48.3728,48.3728,5000.0
2020-03-18 12:50:00,50.06,50.23,49.99,50.01,17464.0,48.3824,48.5467,48.3148,48.3341,17464.0
2020-03-18 12:55:00,50.01,50.02,49.84,49.84,5400.0,48.3341,48.3438,48.1698,48.1698,5400.0
2020-03-18 13:00:00,49.84,49.84,49.84,49.84,0.0,48.1698,48.1698,48.1698,48.1698,0.0
2020-03-18 13:05:00,49.84,49.84,49.84,49.84,0.0,48.1698,48.1698,48.1698,48.1698,0.0
2020-03-18 13:10:00,49.84,50.17,49.77,49.77,10600.0,48.1698,48.4887,48.1021,48.1021,10600.0
2020-03-18 13:15:00,49.77,49.9,49.63,49.9,8448.0,48.1021,48.2278,47.9668,48.2278,8448.0
2020-03-18 13:20:00,49.99,50.16,49.71,49.71,6800.0,48.3148,48.4791,48.0441,48.0441,6800.0
2020-03-18 13:25:00,49.74,49.74,49.16,49.16,42730.0,48.0731,48.0731,47.5126,47.5126,42730.0
2020-03-18 13:30:00,49.17,49.17,48.38,48.46,36304.0,47.5222,47.5222,46.7587,46.836,36304.0
2020-03-18 13:35:00,48.6,48.98,48.59,48.93,12998.0,46.9713,47.3386,46.9617,47.2903,12998.0
2020-03-18 13:40:00,48.84,49.4,48.73,49.12,17402.0,47.2033,47.7445,47.097,47.4739,17402.0
2020-03-18 13:45:00,49.1,49.25,48.88,49.25,21806.0,47.4546,47.5996,47.242,47.5996,21806.0
2020-03-18 13:50:00,49.21,49.21,48.96,49.13,30450.0,47.5609,47.5609,47.3193,47.4836,30450.0
2020-03-18 13:55:00,49.13,49.13,48.72,48.77,28456.0,47.4836,47.4836,47.0873,47.1356,28456.0
2020-03-18 14:00:00,48.81,48.88,48.55,48.55,22564.0,47.1743,47.242,46.923,46.923,22564.0
2020-03-18 14:05:00,48.51,48.98,48.49,48.7,17592.0,46.8844,47.3386,46.865,47.068,17592.0
2020-03-18 14:10:00,48.73,48.74,48.4,48.43,9290.0,47.097,47.1067,46.778,46.807,9290.0
2020-03-18 14:15:00,48.41,48.65,48.34,48.35,11116.0,46.7877,47.0197,46.7201,46.7297,11116.0
2020-03-18 14:20:00,48.32,48.45,48.19,48.26,29800.0,46.7007,46.8264,46.5751,46.6427,29800.0
2020-03-18 14:25:00,48.2,48.38,48.04,48.38,7628.0,46.5847,46.7587,46.4301,46.7587,7628.0
2020-03-18 14:30:00,48.29,48.5,48.12,48.31,11020.0,46.6717,46.8747,46.5074,46.6911,11020.0
2020-03-18 14:35:00,48.29,48.84,48.29,48.81,53606.0,46.6717,47.2033,46.6717,47.1743,53606.0
2020-03-18 14:40:00,48.85,48.88,48.43,48.54,33102.0,47.213,47.242,46.807,46.9134,33102.0
2020-03-18 14:45:00,48.66,48.84,48.38,48.43,31014.0,47.0293,47.2033,46.7587,46.807,31014.0
2020-03-18 14:50:00,48.48,48.85,48.41,48.85,21200.0,46.8554,47.213,46.7877,47.213,21200.0
2020-03-18 14:55:00,48.82,49.16,48.77,49.15,49548.0,47.184,47.5126,47.1356,47.5029,49548.0
2020-03-18 15:00:00,49.16,49.29,48.55,48.66,65686.0,47.5126,47.6382,46.923,47.0293,65686.0
2020-03-18 15:05:00,48.66,48.98,48.59,48.77,81870.0,47.0293,47.3386,46.9617,47.1356,81870.0
2020-03-18 15:10:00,48.85,49.25,48.85,49.16,125580.0,47.213,47.5996,47.213,47.5126,125580.0
2020-03-18 15:15:00,49.14,49.17,48.88,48.97,38600.0,47.4932,47.5222,47.242,47.3289,38600.0
2020-03-18 15:20:00,48.99,48.99,48.54,48.55,43222.0,47.3483,47.3483,46.9134,46.923,43222.0
2020-03-18 15:25:00,48.57,48.68,48.3,48.35,25024.0,46.9423,47.0487,46.6814,46.7297,25024.0
2020-03-18 15:30:00,48.31,48.55,48.21,48.47,57368.0,46.6911,46.923,46.5944,46.8457,57368.0
2020-03-18 15:35:00,48.36,48.42,48.01,48.04,61264.0,46.7394,46.7974,46.4011,46.4301,61264.0
2020-03-18 15:40:00,48.05,48.51,48.05,48.48,81038.0,46.4398,46.8844,46.4398,46.8554,81038.0
2020-03-18 15:45:00,48.45,48.83,48.27,48.81,104640.0,46.8264,47.1936,46.6524,47.1743,104640.0
2020-03-18 15:50:00,48.79,49.18,48.67,49.12,236626.0,47.155,47.5319,47.039,47.4739,236626.0
2020-03-18 15:55:00,49.15,50.55,48.67,50.55,226464.0,47.5029,48.856,47.039,48.856,226464.0
2020-03-19 09:30:00,50.05,50.05,48.78,48.88,7982.0,48.3728,48.3728,47.1453,47.242,7982.0
2020-03-19 09:35:00,48.94,49.15,48.84,48.85,37718.0,47.2999,47.5029,47.2033,47.213,37718.0
2020-03-19 09:40:00,48.77,48.78,48.56,48.71,45642.0,47.1356,47.1453,46.9327,47.0777,45642.0
2020-03-19 09:45:00,48.6,49.07,48.6,49.07,8158.0,46.9713,47.4256,46.9713,47.4256,8158.0
2020-03-19 09:50:00,49.1,49.74,49.09,49.7,6454.0,47.4546,48.0731,47.4449,48.0345,6454.0
2020-03-19 09:55:00,49.85,50.49,49.83,50.37,15116.0,48.1795,48.798,48.1601,48.682,15116.0
2020-03-19 10:00:00,50.52,50.55,50.0,50.26,16400.0,48.827,48.856,48.3244,48.5757,16400.0
2020-03-19 10:05:00,50.27,50.73,50.27,50.73,17506.0,48.5854,49.03,48.5854,49.03,17506.0
2020-03-19 10:10:00,50.75,51.42,50.65,51.4,40624.0,49.0493,49.6968,48.9526,49.6775,40624.0
2020-03-19 10:15:00,51.53,51.73,51.31,51.31,66676.0,49.8032,49.9965,49.5905,49.5905,66676.0
2020-03-19 10:20:00,51.4,51.54,51.16,51.26,16386.0,49.6775,49.8128,49.4456,49.5422,16386.0
2020-03-19 10:25:00,51.3,51.84,51.1,51.84,20540.0,49.5809,50.1028,49.3876,50.1028,20540.0
2020-03-19 10:30:00,51.8,52.1,51.7,52.08,24506.0,50.0641,50.3541,49.9675,50.3347,24506.0
2020-03-19 10:35:00,52.09,52.09,51.19,51.19,8060.0,50.3444,50.3444,49.4745,49.4745,8060.0
2020-03-19 10:40:00,51.21,51.21,50.89,50.97,48446.0,49.4939,49.4939,49.1846,49.2619,48446.0
2020-03-19 10:45:00,51.13,51.25,50.82,50.82,6000.0,49.4166,49.5325,49.1169,49.1169,6000.0
2020-03-19 10:50:00,50.93,50.94,50.57,50.81,17312.0,49.2233,49.2329,48.8753,49.1073,17312.0
2020-03-19 10:55:00,50.82,51.33,50.78,51.0,44112.0,49.1169,49.6099,49.0783,49.2909,44112.0
2020-03-19 11:00:00,50.95,51.31,50.87,50.93,49600.0,49.2426,49.5905,49.1653,49.2233,49600.0
2020-03-19 11:05:00,50.9,51.08,50.77,50.9,39592.0,49.1943,49.3682,49.0686,49.1943,39592.0
2020-03-19 11:10:00,50.88,51.42,50.66,51.41,30730.0,49.1749,49.6968,48.9623,49.6872,30730.0
2020-03-19 11:15:00,51.32,51.49,51.1,51.38,21552.0,49.6002,49.7645,49.3876,49.6582,21552.0
2020-03-19 11:20:00,51.44,51.78,51.33,51.66,39900.0,49.7162,50.0448,49.6099,49.9288,39900.0
2020-03-19 11:25:00,51.71,52.28,51.71,52.23,22266.0,49.9771,50.528,49.9771,50.4797,22266.0
2020-03-19 11:30:00,52.2,52.2,51.7,52.08,34202.0,50.4507,50.4507,49.9675,50.3347,34202.0
2020-03-19 11:35:00,52.05,52.32,51.85,52.13,47380.0,50.3057,50.5667,50.1124,50.383,47380.0
2020-03-19 11:40:00,52.13,52.25,51.85,52.13,52390.0,50.383,50.499,50.1124,50.383,52390.0
2020-03-19 11:45:00,52.2,52.33,52.12,52.33,26780.0,50.4507,50.5763,50.3734,50.5763,26780.0
2020-03-19 11:50:00,52.34,52.39,52.13,52.35,9020.0,50.586,50.6343,50.383,50.5957,9020.0
2020-03-19 11:55:00,52.3,52.49,51.8,51.86,38954.0,50.5474,50.731,50.0641,50.1221,38954.0
2020-03-19 12:00:00,51.81,51.95,51.62,51.66,17800.0,50.0738,50.2091,49.8901,49.9288,17800.0
2020-03-19 12:05:00,51.64,52.0,51.64,51.74,20454.0,49.9095,50.2574,49.9095,50.0061,20454.0
2020-03-19 12:10:00,51.74,51.75,51.45,51.63,50016.0,50.0061,50.0158,49.7258,49.8998,50016.0
2020-03-19 12:15:00,51.49,51.49,51.21,51.3,13800.0,49.7645,49.7645,49.4939,49.5809,13800.0
2020-03-19 12:20:00,51.35,51.54,51.2,51.21,20996.0,49.6292,49.8128,49.4842,49.4939,20996.0
2020-03-19 12:25:00,51.12,51.48,51.12,51.48,15200.0,49.4069,49.7548,49.4069,49.7548,15200.0
2020-03-19 12:30:00,51.5,51.5,51.12,51.19,20200.0,49.7742,49.7742,49.4069,49.4745,20200.0
2020-03-19 12:35:00,51.1,51.47,51.1,51.41,8610.0,49.3876,49.7452,49.3876,49.6872,8610.0
2020-03-19 12:40:00,51.38,51.8,51.38,51.73,16988.0,49.6582,50.0641,49.6582,49.9965,16988.0
2020-03-19 12:45:00,51.73,52.05,51.73,52.04,12104.0,49.9965,50.3057,49.9965,50.2961,12104.0
2020-03-19 12:50:00,51.88,52.1,51.76,52.1,12000.0,50.1414,50.3541,50.0254,50.3541,12000.0
2020-03-19 12:55:00,52.11,52.16,51.59,51.73,12000.0,50.3637,50.412,49.8611,49.9965,12000.0
2020-03-19 13:00:00,51.74,51.85,51.43,51.54,17800.0,50.0061,50.1124,49.7065,49.8128,17800.0
2020-03-19 13:05:00,51.53,51.74,51.5,51.64,7600.0,49.8032,50.0061,49.7742,49.9095,7600.0
2020-03-19 13:10:00,51.59,52.01,51.59,51.82,3800.0,49.8611,50.2671,49.8611,50.0834,3800.0
2020-03-19 13:15:00,51.77,51.77,51.49,51.65,2400.0,50.0351,50.0351,49.7645,49.9191,2400.0
2020-03-19 13:20:00,51.75,52.02,51.73,51.94,7372.0,50.0158,50.2767,49.9965,50.1994,7372.0
2020-03-19 13:25:00,51.94,51.94,51.56,51.7,9800.0,50.1994,50.1994,49.8321,49.9675,9800.0
2020-03-19 13:30:00,51.63,51.83,51.58,51.83,4000.0,49.8998,50.0931,49.8515,50.0931,4000.0
2020-03-19 13:35:00,51.8,51.81,51.68,51.68,10392.0,50.0641,50.0738,49.9481,49.9481,10392.0
2020-03-19 13:40:00,51.58,51.77,51.55,51.76,16400.0,49.8515,50.0351,49.8225,50.0254,16400.0
2020-03-19 13:45:00,51.72,51.81,51.66,51.71,11800.0,49.9868,50.0738,49.9288,49.9771,11800.0
2020-03-19 13:50:00,51.74,52.15,51.74,52.12,24152.0,50.0061,50.4024,50.0061,50.3734,24152.0
2020-03-19 13:55:00,52.1,52.14,51.92,51.97,10810.0,50.3541,50.3927,50.1801,50.2284,10810.0
2020-03-19 14:00:00,51.99,52.06,51.82,51.88,7000.0,50.2477,50.3154,50.0834,50.1414,7000.0
2020-03-19 14:05:00,51.96,52.03,51.81,51.91,4600.0,50.2187,50.2864,50.0738,50.1704,4600.0
2020-03-19 14:10:00,52.02,52.23,52.02,52.23,8000.0,50.2767,50.4797,50.2767,50.4797,8000.0
2020-03-19 14:15:00,52.26,52.58,52.18,52.58,11800.0,50.5087,50.818,50.4314,50.818,11800.0
2020-03-19 14:20:00,52.53,52.53,52.28,52.45,17978.0,50.7696,50.7696,50.528,50.6923,17978.0
2020-03-19 14:25:00,52.38,52.48,52.2,52.2,7864.0,50.6247,50.7213,50.4507,50.4507,7864.0
2020-03-19 14:30:00,52.3,52.52,52.3,52.46,20250.0,50.5474,50.76,50.5474,50.702,20250.0
2020-03-19 14:35:00,52.46,52.65,52.38,52.63,20662.0,50.702,50.8856,50.6247,50.8663,20662.0
2020-03-19 14:40:00,52.63,53.06,52.63,53.02,15522.0,50.8663,51.2819,50.8663,51.2432,15522.0
2020-03-19 14:45:00,52.88,52.9,52.66,52.78,26202.0,51.1079,51.1272,50.8953,51.0113,26202.0
2020-03-19 14:50:00,52.85,52.87,52.19,52.19,10000.0,51.0789,51.0982,50.441,50.441,10000.0
2020-03-19 14:55:00,52.22,52.53,52.22,52.51,16862.0,50.47,50.7696,50.47,50.7503,16862.0
2020-03-19 15:00:00,52.47,52.47,51.92,52.24,16450.0,50.7117,50.7117,50.1801,50.4894,16450.0
2020-03-19 15:05:00,52.23,52.37,51.92,51.92,56818.0,50.4797,50.615,50.1801,50.1801,56818.0
2020-03-19 15:10:00,51.92,52.32,51.8,52.23,25840.0,50.1801,50.5667,50.0641,50.4797,25840.0
2020-03-19 15:15:00,52.27,52.54,52.16,52.33,39414.0,50.5184,50.7793,50.412,50.5763,39414.0
2020-03-19 15:20:00,52.17,52.44,52.17,52.44,14616.0,50.4217,50.6827,50.4217,50.6827,14616.0
2020-03-19 15:25:00,52.46,52.69,52.45,52.48,9002.0,50.702,50.9243,50.6923,50.7213,9002.0
2020-03-19 15:30:00,52.53,52.61,52.27,52.49,12878.0,50.7696,50.847,50.5184,50.731,12878.0
2020-03-19 15:35:00,52.47,52.61,52.27,52.3,18184.0,50.7117,50.847,50.5184,50.5474,18184.0
2020-03-19 15:40:00,52.27,52.7,52.18,52.67,18092.0,50.5184,50.9339,50.4314,50.905,18092.0
2020-03-19 15:45:00,52.66,52.69,52.21,52.22,13770.0,50.8953,50.9243,50.4604,50.47,13770.0
2020-03-19 15:50:00,52.07,52.07,51.59,51.92,39538.0,50.3251,50.3251,49.8611,50.1801,39538.0
2020-03-19 15:55:00,51.9,52.07,51.49,51.52,34584.0,50.1608,50.3251,49.7645,49.7935,34584.0
2020-03-20 09:30:00,53.59,54.0,53.53,53.93,18304.0,51.7941,52.1904,51.7361,52.1227,18304.0
2020-03-20 09:35:00,54.08,54.21,53.55,53.55,10982.0,52.2677,52.3933,51.7555,51.7555,10982.0
2020-03-20 09:40:00,53.57,53.57,53.09,53.13,79266.0,51.7748,51.7748,51.3109,51.3495,79266.0
2020-03-20 09:45:00,52.94,53.41,52.86,53.06,51328.0,51.1659,51.6202,51.0886,51.2819,51328.0
2020-03-20 09:50:00,53.01,53.42,52.93,53.31,35492.0,51.2336,51.6298,51.1562,51.5235,35492.0
2020-03-20 09:55:00,53.3,53.46,53.04,53.16,17940.0,51.5138,51.6685,51.2626,51.3785,17940.0
2020-03-20 10:00:00,53.16,53.68,53.1,53.68,20700.0,51.3785,51.8811,51.3205,51.8811,20700.0
2020-03-20 10:05:00,53.7,53.7,53.2,53.37,40020.0,51.9004,51.9004,51.4172,51.5815,40020.0
2020-03-20 10:10:00,53.33,53.62,53.32,53.52,9710.0,51.5428,51.8231,51.5332,51.7265,9710.0
2020-03-20 10:15:00,53.6,53.98,53.58,53.84,31800.0,51.8038,52.1711,51.7845,52.0357,31800.0
2020-03-20 10:20:00,53.83,54.11,53.76,54.05,13896.0,52.0261,52.2967,51.9584,52.2387,13896.0
2020-03-20 10:25:00,54.12,54.3,54.1,54.15,28246.0,52.3064,52.4803,52.287,52.3354,28246.0
2020-03-20 10:30:00,54.04,54.32,53.95,54.32,10000.0,52.229,52.4997,52.1421,52.4997,10000.0
2020-03-20 10:35:00,54.35,54.35,54.08,54.11,8836.0,52.5287,52.5287,52.2677,52.2967,8836.0
2020-03-20 10:40:00,54.18,54.33,53.74,53.89,13800.0,52.3643,52.5093,51.9391,52.0841,13800.0
2020-03-20 10:45:00,53.88,53.99,53.65,53.97,15862.0,52.0744,52.1807,51.8521,52.1614,15862.0
2020-03-20 10:50:00,54.04,54.41,54.04,54.41,4200.0,52.229,52.5866,52.229,52.5866,4200.0
2020-03-20 10:55:00,54.42,54.53,54.33,54.5,18434.0,52.5963,52.7026,52.5093,52.6736,18434.0
2020-03-20 11:00:00,54.52,54.56,54.3,54.3,11824.0,52.693,52.7316,52.4803,52.4803,11824.0
2020-03-20 11:05:00,54.31,54.38,54.04,54.35,5922.0,52.49,52.5576,52.229,52.5287,5922.0
2020-03-20 11:10:00,54.43,54.55,54.25,54.25,5544.0,52.606,52.7219,52.432,52.432,5544.0
2020-03-20 11:15:00,54.19,54.2,53.9,54.05,8418.0,52.374,52.3837,52.0937,52.2387,8418.0
2020-03-20 11:20:00,53.84,53.84,53.35,53.35,10800.0,52.0357,52.0357,51.5622,51.5622,10800.0
2020-03-20 11:25:00,53.32,53.67,53.18,53.53,5922.0,51.5332,51.8714,51.3979,51.7361,5922.0
2020-03-20 11:30:00,53.54,53.6,53.35,53.44,4400.0,51.7458,51.8038,51.5622,51.6491,4400.0
2020-03-20 11:35:00,53.44,53.81,53.33,53.73,9360.0,51.6491,52.0067,51.5428,51.9294,9360.0
2020-03-20 11:40:00,53.63,53.72,53.56,53.56,2800.0,51.8328,51.9198,51.7651,51.7651,2800.0
2020-03-20 11:45:00,53.47,53.47,53.1,53.24,8788.0,51.6781,51.6781,51.3205,51.4558,8788.0
2020-03-20 11:50:00,53.24,53.42,53.16,53.19,7900.0,51.4558,51.6298,51.3785,51.4075,7900.0
2020-03-20 11:55:00,53.2,53.37,53.11,53.3,8872.0,51.4172,51.5815,51.3302,51.5138,8872.0
2020-03-20 12:00:00,53.36,53.41,53.07,53.08,17186.0,51.5718,51.6202,51.2915,51.3012,17186.0
2020-03-20 12:05:00,53.0,53.03,52.44,52.44,9200.0,51.2239,51.2529,50.6827,50.6827,9200.0
2020-03-20 12:10:00,52.43,52.83,52.43,52.74,11528.0,50.673,51.0596,50.673,50.9726,11528.0
2020-03-20 12:15:00,52.77,52.77,52.49,52.49,6300.0,51.0016,51.0016,50.731,50.731,6300.0
2020-03-20 12:20:00,52.56,52.56,52.09,52.3,18482.0,50.7986,50.7986,50.3444,50.5474,18482.0
2020-03-20 12:25:00,52.24,52.24,51.85,51.99,12086.0,50.4894,50.4894,50.1124,50.2477,12086.0
2020-03-20 12:30:00,51.96,52.77,51.96,52.76,20020.0,50.2187,51.0016,50.2187,50.9919,20020.0
2020-03-20 12:35:00,52.69,52.69,52.49,52.57,11422.0,50.9243,50.9243,50.731,50.8083,11422.0
2020-03-20 12:40:00,52.52,52.81,52.39,52.71,8600.0,50.76,51.0403,50.6343,50.9436,8600.0
2020-03-20 12:45:00,52.74,53.15,52.74,53.12,4600.0,50.9726,51.3689,50.9726,51.3399,4600.0
2020-03-20 12:50:00,53.06,53.47,53.06,53.41,8492.0,51.2819,51.6781,51.2819,51.6202,8492.0
2020-03-20 12:55:00,53.35,53.58,53.32,53.32,2902.0,51.5622,51.7845,51.5332,51.5332,2902.0
2020-03-20 13:00:00,53.22,53.69,53.22,53.63,7600.0,51.4365,51.8908,51.4365,51.8328,7600.0
2020-03-20 13:05:00,53.55,53.6,53.43,53.53,26504.0,51.7555,51.8038,51.6395,51.7361,26504.0
2020-03-20 13:10:00,53.6,53.67,53.44,53.47,5800.0,51.8038,51.8714,51.6491,51.6781,5800.0
2020-03-20 13:15:00,53.48,53.68,53.48,53.67,6072.0,51.6878,51.8811,51.6878,51.8714,6072.0
2020-03-20 13:20:00,53.59,53.61,53.39,53.39,1800.0,51.7941,51.8135,51.6008,51.6008,1800.0
2020-03-20 13:25:00,53.36,53.37,53.11,53.16,4200.0,51.5718,51.5815,51.3302,51.3785,4200.0
2020-03-20 13:30:00,53.27,53.53,53.27,53.3,3834.0,51.4848,51.7361,51.4848,51.5138,3834.0
2020-03-20 13:35:00,53.32,53.38,52.95,53.24,3200.0,51.5332,51.5912,51.1756,51.4558,3200.0
2020-03-20 13:40:00,52.99,53.07,52.96,52.96,2090.0,51.2142,51.2915,51.1852,51.1852,2090.0
2020-03-20 13:45:00,53.04,53.2,52.87,52.9,17564.0,51.2626,51.4172,51.0982,51.1272,17564.0
2020-03-20 13:50:00,52.83,53.02,52.83,53.0,3306.0,51.0596,51.2432,51.0596,51.2239,3306.0
2020-03-20 13:55:00,52.92,53.23,52.9,53.21,45292.0,51.1466,51.4462,51.1272,51.4269,45292.0
2020-03-20 14:00:00,53.24,53.34,53.16,53.24,9004.0,51.4558,51.5525,51.3785,51.4558,9004.0
2020-03-20 14:05:00,53.22,53.6,53.22,53.27,10000.0,51.4365,51.8038,51.4365,51.4848,10000.0
2020-03-20 14:10:00,53.25,53.25,52.83,52.83,6000.0,51.4655,51.4655,51.0596,51.0596,6000.0
2020-03-20 14:15:00,52.8,52.8,52.6,52.66,9948.0,51.0306,51.0306,50.8373,50.8953,9948.0
2020-03-20 14:20:00,52.77,52.83,52.46,52.46,6824.0,51.0016,51.0596,50.702,50.702,6824.0
2020-03-20 14:25:00,52.4,52.4,52.09,52.18,9600.0,50.644,50.644,50.3444,50.4314,9600.0
2020-03-20 14:30:00,52.18,52.39,51.97,51.98,17392.0,50.4314,50.6343,50.2284,50.2381,17392.0
2020-03-20 14:35:00,51.98,52.07,51.8,51.98,53960.0,50.2381,50.3251,50.0641,50.2381,53960.0
2020-03-20 14:40:00,51.96,51.99,51.73,51.91,44854.0,50.2187,50.2477,49.9965,50.1704,44854.0
2020-03-20 14:45:00,51.91,52.22,51.91,52.18,57482.0,50.1704,50.47,50.1704,50.4314,57482.0
2020-03-20 14:50:00,52.23,52.3,51.69,51.69,24798.0,50.4797,50.5474,49.9578,49.9578,24798.0
2020-03-20 14:55:00,51.66,51.7,51.29,51.52,25770.0,49.9288,49.9675,49.5712,49.7935,25770.0
2020-03-20 15:00:00,51.46,51.66,51.24,51.33,91434.0,49.7355,49.9288,49.5229,49.6099,91434.0
2020-03-20 15:05:00,51.32,51.69,51.31,51.52,41706.0,49.6002,49.9578,49.5905,49.7935,41706.0
2020-03-20 15:10:00,51.51,51.74,51.4,51.53,24214.0,49.7838,50.0061,49.6775,49.8032,24214.0
2020-03-20 15:15:00,51.49,51.54,51.07,51.13,28114.0,49.7645,49.8128,49.3586,49.4166,28114.0
2020-03-20 15:20:00,51.12,51.42,51.12,51.26,22098.0,49.4069,49.6968,49.4069,49.5422,22098.0
2020-03-20 15:25:00,51.29,52.01,51.26,51.9,29508.0,49.5712,50.2671,49.5422,50.1608,29508.0
2020-03-20 15:30:00,52.0,52.18,51.82,51.93,23608.0,50.2574,50.4314,50.0834,50.1897,23608.0
2020-03-20 15:35:00,51.92,51.94,51.44,51.52,20700.0,50.1801,50.1994,49.7162,49.7935,20700.0
2020-03-20 15:40:00,51.49,51.94,51.49,51.63,42328.0,49.7645,50.1994,49.7645,49.8998,42328.0
2020-03-20 15:45:00,51.63,51.76,51.22,51.24,33088.0,49.8998,50.0254,49.5035,49.5229,33088.0
2020-03-20 15:50:00,51.01,51.18,50.67,50.85,117064.0,49.3006,49.4649,48.972,49.1459,117064.0
2020-03-20 15:55:00,50.85,50.98,50.41,50.49,137680.0,49.1459,49.2716,48.7207,48.798,137680.0
2020-03-23 09:30:00,51.24,51.6,50.9,51.31,12050.0,49.5229,49.8708,49.1943,49.5905,12050.0
2020-03-23 09:35:00,51.4,51.4,50.24,50.28,96606.0,49.6775,49.6775,48.5564,48.595,96606.0
2020-03-23 09:40:00,50.4,50.59,50.2,50.45,10528.0,48.711,48.8947,48.5177,48.7593,10528.0
2020-03-23 09:45:00,50.4,50.95,50.35,50.8,43362.0,48.711,49.2426,48.6627,49.0976,43362.0
2020-03-23 09:50:00,50.78,51.66,50.76,51.43,97950.0,49.0783,49.9288,49.059,49.7065,97950.0
2020-03-23 09:55:00,51.43,52.0,51.43,52.0,32746.0,49.7065,50.2574,49.7065,50.2574,32746.0
2020-03-23 10:00:00,52.03,52.14,51.41,51.62,122606.0,50.2864,50.3927,49.6872,49.8901,122606.0
2020-03-23 10:05:00,51.67,52.06,51.67,51.98,57452.0,49.9385,50.3154,49.9385,50.2381,57452.0
2020-03-23 10:10:00,52.02,52.55,51.98,52.5,72966.0,50.2767,50.789,50.2381,50.7406,72966.0
2020-03-23 10:15:00,52.49,52.59,51.89,51.89,18198.0,50.731,50.8276,50.1511,50.1511,18198.0
2020-03-23 10:20:00,51.87,52.15,51.74,52.15,28922.0,50.1318,50.4024,50.0061,50.4024,28922.0
2020-03-23 10:25:00,52.24,52.24,51.79,52.04,2800.0,50.4894,50.4894,50.0544,50.2961,2800.0
2020-03-23 10:30:00,51.79,52.15,51.79,51.97,2800.0,50.0544,50.4024,50.0544,50.2284,2800.0
2020-03-23 10:35:00,52.02,52.11,51.55,51.82,5400.0,50.2767,50.3637,49.8225,50.0834,5400.0
2020-03-23 10:40:00,51.99,52.15,51.78,52.08,17200.0,50.2477,50.4024,50.0448,50.3347,17200.0
2020-03-23 10:45:00,52.1,52.1,51.91,51.98,7200.0,50.3541,50.3541,50.1704,50.2381,7200.0
2020-03-23 10:50:00,51.87,51.95,51.67,51.67,2100.0,50.1318,50.2091,49.9385,49.9385,2100.0
2020-03-23 10:55:00,51.61,51.63,51.25,51.37,2800.0,49.8805,49.8998,49.5325,49.6485,2800.0
2020-03-23 11:00:00,51.4,51.53,51.13,51.33,6198.0,49.6775,49.8032,49.4166,49.6099,6198.0
2020-03-23 11:05:00,51.34,51.43,51.18,51.39,11000.0,49.6195,49.7065,49.4649,49.6678,11000.0
2020-03-23 11:10:00,51.41,51.55,51.02,51.02,6800.0,49.6872,49.8225,49.3102,49.3102,6800.0
2020-03-23 11:15:00,51.11,51.22,50.83,50.83,6762.0,49.3972,49.5035,49.1266,49.1266,6762.0
2020-03-23 11:20:00,50.88,50.88,50.35,50.42,6600.0,49.1749,49.1749,48.6627,48.7304,6600.0
2020-03-23 11:25:00,50.31,50.38,50.21,50.3,14886.0,48.624,48.6917,48.5274,48.6144,14886.0
2020-03-23 11:30:00,50.34,50.74,50.24,50.53,37832.0,48.653,49.0396,48.5564,48.8367,37832.0
2020-03-23 11:35:00,50.45,50.65,50.32,50.4,6400.0,48.7593,48.9526,48.6337,48.711,6400.0
2020-03-23 11:40:00,50.35,50.43,50.04,50.04,11660.0,48.6627,48.74,48.3631,48.3631,11660.0
2020-03-23 11:45:00,50.07,50.23,50.0,50.19,5920.0,48.3921,48.5467,48.3244,48.5081,5920.0
2020-03-23 11:50:00,50.21,50.67,50.16,50.46,24162.0,48.5274,48.972,48.4791,48.769,24162.0
2020-03-23 11:55:00,50.46,50.46,50.27,50.45,7816.0,48.769,48.769,48.5854,48.7593,7816.0
2020-03-23 12:00:00,50.51,50.74,50.51,50.67,15290.0,48.8173,49.0396,48.8173,48.972,15290.0
2020-03-23 12:05:00,50.64,50.66,50.29,50.29,31462.0,48.943,48.9623,48.6047,48.6047,31462.0
2020-03-23 12:10:00,50.28,50.34,50.17,50.31,12400.0,48.595,48.653,48.4887,48.624,12400.0
2020-03-23 12:15:00,50.34,51.13,50.21,50.92,18050.0,48.653,49.4166,48.5274,49.2136,18050.0
2020-03-23 12:20:00,51.02,51.27,50.88,51.12,3800.0,49.3102,49.5519,49.1749,49.4069,3800.0
2020-03-23 12:25:00,50.96,51.19,50.91,50.92,3000.0,49.2523,49.4745,49.2039,49.2136,3000.0
2020-03-23 12:30:00,50.79,50.96,50.6,50.96,4200.0,49.088,49.2523,48.9043,49.2523,4200.0
2020-03-23 12:35:00,50.94,51.2,50.91,51.2,1600.0,49.2329,49.4842,49.2039,49.4842,1600.0
2020-03-23 12:40:00,51.3,51.81,51.3,51.81,2800.0,49.5809,50.0738,49.5809,50.0738,2800.0
2020-03-23 12:45:00,51.83,52.23,51.67,52.23,11180.0,50.0931,50.4797,49.9385,50.4797,11180.0
2020-03-23 12:50:00,52.21,52.21,51.89,51.98,3454.0,50.4604,50.4604,50.1511,50.2381,3454.0
2020-03-23 12:55:00,51.99,52.52,51.99,52.38,19980.0,50.2477,50.76,50.2477,50.6247,19980.0
2020-03-23 13:00:00,52.32,52.35,52.13,52.13,3200.0,50.5667,50.5957,50.383,50.383,3200.0
2020-03-23 13:05:00,52.11,52.43,52.09,52.3,4600.0,50.3637,50.673,50.3444,50.5474,4600.0
2020-03-23 13:10:00,52.46,53.13,52.4,53.04,8408.0,50.702,51.3495,50.644,51.2626,8408.0
2020-03-23 13:15:00,53.05,53.05,52.62,52.62,2320.0,51.2722,51.2722,50.8566,50.8566,2320.0
2020-03-23 13:20:00,52.65,52.9,52.36,52.4,6400.0,50.8856,51.1272,50.6053,50.644,6400.0
2020-03-23 13:25:00,52.47,52.47,52.3,52.39,3300.0,50.7117,50.7117,50.5474,50.6343,3300.0
2020-03-23 13:30:00,52.13,52.39,52.12,52.39,5500.0,50.383,50.6343,50.3734,50.6343,5500.0
2020-03-23 13:35:00,52.5,52.55,52.07,52.09,5296.0,50.7406,50.789,50.3251,50.3444,5296.0
2020-03-23 13:40:00,52.16,52.35,51.9,51.98,6556.0,50.412,50.5957,50.1608,50.2381,6556.0
2020-03-23 13:45:00,52.22,52.8,52.18,52.77,7080.0,50.47,51.0306,50.4314,51.0016,7080.0
2020-03-23 13:50:00,52.59,52.6,52.12,52.27,7120.0,50.8276,50.8373,50.3734,50.5184,7120.0
2020-03-23 13:55:00,52.02,52.02,51.7,51.79,2900.0,50.2767,50.2767,49.9675,50.0544,2900.0
2020-03-23 14:00:00,51.74,51.74,51.4,51.56,5376.0,50.0061,50.0061,49.6775,49.8321,5376.0
2020-03-23 14:05:00,51.75,51.92,51.55,51.55,7380.0,50.0158,50.1801,49.8225,49.8225,7380.0
2020-03-23 14:10:00,51.49,51.73,51.49,51.73,2600.0,49.7645,49.9965,49.7645,49.9965,2600.0
2020-03-23 14:15:00,51.72,52.02,51.72,51.8,15298.0,49.9868,50.2767,49.9868,50.0641,15298.0
2020-03-23 14:20:00,51.72,51.84,51.5,51.84,10122.0,49.9868,50.1028,49.7742,50.1028,10122.0
2020-03-23 14:25:00,51.71,52.32,51.69,52.26,15124.0,49.9771,50.5667,49.9578,50.5087,15124.0
2020-03-23 14:30:00,52.18,52.18,51.94,51.96,8600.0,50.4314,50.4314,50.1994,50.2187,8600.0
2020-03-23 14:35:00,52.01,52.29,51.87,52.15,10836.0,50.2671,50.5377,50.1318,50.4024,10836.0
2020-03-23 14:40:00,52.13,52.45,52.13,52.44,10180.0,50.383,50.6923,50.383,50.6827,10180.0
2020-03-23 14:45:00,52.5,52.84,52.2,52.82,36366.0,50.7406,51.0693,50.4507,51.0499,36366.0
2020-03-23 14:50:00,52.81,52.81,52.25,52.27,17632.0,51.0403,51.0403,50.499,50.5184,17632.0
2020-03-23 14:55:00,52.22,52.39,52.17,52.17,26104.0,50.47,50.6343,50.4217,50.4217,26104.0
2020-03-23 15:00:00,52.21,52.42,51.93,52.35,23490.0,50.4604,50.6633,50.1897,50.5957,23490.0
2020-03-23 15:05:00,52.29,52.42,52.01,52.01,22212.0,50.5377,50.6633,50.2671,50.2671,22212.0
2020-03-23 15:10:00,52.03,52.04,51.81,51.91,33094.0,50.2864,50.2961,50.0738,50.1704,33094.0
2020-03-23 15:15:00,51.9,51.96,51.79,51.84,21574.0,50.1608,50.2187,50.0544,50.1028,21574.0
2020-03-23 15:20:00,51.83,51.83,51.43,51.48,26534.0,50.0931,50.0931,49.7065,49.7548,26534.0
2020-03-23 15:25:00,51.44,51.78,51.44,51.58,18098.0,49.7162,50.0448,49.7162,49.8515,18098.0
2020-03-23 15:30:00,51.59,51.66,51.2,51.29,38568.0,49.8611,49.9288,49.4842,49.5712,38568.0
2020-03-23 15:35:00,51.17,51.59,51.09,51.48,42126.0,49.4552,49.8611,49.3779,49.7548,42126.0
2020-03-23 15:40:00,51.49,51.72,51.4,51.59,41874.0,49.7645,49.9868,49.6775,49.8611,41874.0
2020-03-23 15:45:00,51.52,51.71,51.31,51.33,72858.0,49.7935,49.9771,49.5905,49.6099,72858.0
2020-03-23 15:50:00,51.29,52.59,51.29,52.52,112186.0,49.5712,50.8276,49.5712,50.76,112186.0
2020-03-23 15:55:00,52.55,52.79,52.32,52.4,134888.0,50.789,51.0209,50.5667,50.644,134888.0
2020-03-24 09:30:00,55.8,56.73,55.8,56.73,46124.0,53.9301,54.8289,53.9301,54.8289,46124.0
2020-03-24 09:35:00,56.82,57.1,56.1,56.15,12426.0,54.9159,55.1865,54.22,54.2683,12426.0
2020-03-24 09:40:00,56.22,56.3,55.91,55.95,29060.0,54.336,54.4133,54.0364,54.075,29060.0
2020-03-24 09:45:00,56.08,56.45,55.98,56.33,43060.0,54.2007,54.5583,54.104,54.4423,43060.0
2020-03-24 09:50:00,56.3,56.8,56.22,56.74,33606.0,54.4133,54.8965,54.336,54.8386,33606.0
2020-03-24 09:55:00,56.72,56.8,56.22,56.34,66274.0,54.8192,54.8965,54.336,54.452,66274.0
2020-03-24 10:00:00,56.27,56.34,55.99,56.06,160684.0,54.3843,54.452,54.1137,54.1813,160684.0
2020-03-24 10:05:00,56.11,56.39,56.11,56.31,20570.0,54.2297,54.5003,54.2297,54.423,20570.0
2020-03-24 10:10:00,56.27,56.46,56.13,56.46,30022.0,54.3843,54.5679,54.249,54.5679,30022.0
2020-03-24 10:15:00,56.47,56.6,56.33,56.49,34898.0,54.5776,54.7033,54.4423,54.5969,34898.0
2020-03-24 10:20:00,56.56,56.82,56.45,56.82,8566.0,54.6646,54.9159,54.5583,54.9159,8566.0
2020-03-24 10:25:00,56.81,57.08,56.73,56.73,19680.0,54.9062,55.1672,54.8289,54.8289,19680.0
2020-03-24 10:30:00,56.82,56.94,56.67,56.81,23378.0,54.9159,55.0319,54.7709,54.9062,23378.0
2020-03-24 10:35:00,56.82,57.03,56.69,56.94,19700.0,54.9159,55.1188,54.7902,55.0319,19700.0
2020-03-24 10:40:00,56.82,57.03,56.81,56.99,21300.0,54.9159,55.1188,54.9062,55.0802,21300.0
2020-03-24 10:45:00,56.98,57.04,56.68,56.74,47458.0,55.0705,55.1285,54.7806,54.8386,47458.0
2020-03-24 10:50:00,56.69,56.9,56.67,56.71,32236.0,54.7902,54.9932,54.7709,54.8096,32236.0
2020-03-24 10:55:00,56.72,56.9,56.69,56.75,22986.0,54.8192,54.9932,54.7902,54.8482,22986.0
2020-03-24 11:00:00,56.76,57.04,56.76,56.8,15080.0,54.8579,55.1285,54.8579,54.8965,15080.0
2020-03-24 11:05:00,56.76,56.78,56.52,56.73,12600.0,54.8579,54.8772,54.6259,54.8289,12600.0
2020-03-24 11:10:00,56.67,56.9,56.65,56.87,14400.0,54.7709,54.9932,54.7516,54.9642,14400.0
2020-03-24 11:15:00,56.93,57.09,56.81,56.9,12802.0,55.0222,55.1768,54.9062,54.9932,12802.0
2020-03-24 11:20:00,56.91,57.15,56.9,56.96,30380.0,55.0029,55.2348,54.9932,55.0512,30380.0
2020-03-24 11:25:00,56.93,57.17,56.91,57.1,21372.0,55.0222,55.2541,55.0029,55.1865,21372.0
2020-03-24 11:30:00,57.13,57.13,56.86,57.01,28316.0,55.2155,55.2155,54.9545,55.0995,28316.0
2020-03-24 11:35:00,57.03,57.45,57.03,57.41,59100.0,55.1188,55.5248,55.1188,55.4861,59100.0
2020-03-24 11:40:00,57.42,57.52,57.3,57.38,72182.0,55.4958,55.5924,55.3798,55.4571,72182.0
2020-03-24 11:45:00,57.43,57.53,57.21,57.21,24992.0,55.5054,55.6021,55.2928,55.2928,24992.0
2020-03-24 11:50:00,57.26,57.42,57.09,57.31,11536.0,55.3411,55.4958,55.1768,55.3895,11536.0
2020-03-24 11:55:00,57.35,57.52,57.35,57.47,23252.0,55.4281,55.5924,55.4281,55.5441,23252.0
2020-03-24 12:00:00,57.46,57.53,57.35,57.46,18946.0,55.5344,55.6021,55.4281,55.5344,18946.0
2020-03-24 12:05:00,57.43,57.59,57.42,57.47,55540.0,55.5054,55.6601,55.4958,55.5441,55540.0
2020-03-24 12:10:00,57.51,57.59,57.45,57.51,14478.0,55.5828,55.6601,55.5248,55.5828,14478.0
2020-03-24 12:15:00,57.58,57.63,57.49,57.53,21148.0,55.6504,55.6987,55.5634,55.6021,21148.0
2020-03-24 12:20:00,57.54,57.68,57.51,57.62,22864.0,55.6118,55.7471,55.5828,55.6891,22864.0
2020-03-24 12:25:00,57.66,57.84,57.61,57.84,10800.0,55.7277,55.9017,55.6794,55.9017,10800.0
2020-03-24 12:30:00,57.81,57.87,57.65,57.87,8860.0,55.8727,55.9307,55.7181,55.9307,8860.0
2020-03-24 12:35:00,57.88,58.04,57.81,58.01,22200.0,55.9404,56.095,55.8727,56.066,22200.0
2020-03-24 12:40:00,57.95,57.96,57.71,57.83,15216.0,56.008,56.0177,55.7761,55.892,15216.0
2020-03-24 12:45:00,57.8,57.8,57.58,57.61,8262.0,55.863,55.863,55.6504,55.6794,8262.0
2020-03-24 12:50:00,57.63,57.67,57.29,57.29,11544.0,55.6987,55.7374,55.3701,55.3701,11544.0
2020-03-24 12:55:00,57.33,57.45,57.3,57.35,7800.0,55.4088,55.5248,55.3798,55.4281,7800.0
2020-03-24 13:00:00,57.21,57.34,56.94,56.94,9500.0,55.2928,55.4185,55.0319,55.0319,9500.0
2020-03-24 13:05:00,56.91,56.93,56.57,56.6,13600.0,55.0029,55.0222,54.6743,54.7033,13600.0
2020-03-24 13:10:00,56.56,56.98,56.46,56.93,11136.0,54.6646,55.0705,54.5679,55.0222,11136.0
2020-03-24 13:15:00,56.88,56.89,56.58,56.65,19584.0,54.9739,54.9835,54.6839,54.7516,19584.0
2020-03-24 13:20:00,56.66,56.66,56.41,56.58,16492.0,54.7612,54.7612,54.5196,54.6839,16492.0
2020-03-24 13:25:00,56.55,56.87,56.55,56.75,5400.0,54.6549,54.9642,54.6549,54.8482,5400.0
2020-03-24 13:30:00,56.98,57.05,56.85,56.96,6152.0,55.0705,55.1382,54.9449,55.0512,6152.0
2020-03-24 13:35:00,56.85,56.94,56.77,56.85,2000.0,54.9449,55.0319,54.8676,54.9449,2000.0
2020-03-24 13:40:00,56.87,56.93,56.68,56.84,9200.0,54.9642,55.0222,54.7806,54.9352,9200.0
2020-03-24 13:45:00,56.83,56.89,56.58,56.58,7800.0,54.9255,54.9835,54.6839,54.6839,7800.0
2020-03-24 13:50:00,56.63,56.63,56.24,56.42,21898.0,54.7322,54.7322,54.3553,54.5293,21898.0
2020-03-24 13:55:00,56.35,56.46,56.21,56.22,10070.0,54.4616,54.5679,54.3263,54.336,10070.0
2020-03-24 14:00:00,56.22,56.43,55.99,56.02,23186.0,54.336,54.5389,54.1137,54.1427,23186.0
2020-03-24 14:05:00,55.98,56.12,55.81,55.84,10110.0,54.104,54.2393,53.9397,53.9687,10110.0
2020-03-24 14:10:00,55.89,55.99,55.71,55.96,23578.0,54.017,54.1137,53.8431,54.0847,23578.0
2020-03-24 14:15:00,55.93,56.35,55.93,56.13,5800.0,54.0557,54.4616,54.0557,54.249,5800.0
2020-03-24 14:20:00,56.13,56.43,56.1,56.43,18100.0,54.249,54.5389,54.22,54.5389,18100.0
2020-03-24 14:25:00,56.37,56.57,56.21,56.34,24332.0,54.481,54.6743,54.3263,54.452,24332.0
2020-03-24 14:30:00,56.38,56.4,56.21,56.37,4100.0,54.4906,54.51,54.3263,54.481,4100.0
2020-03-24 14:35:00,56.62,56.73,56.53,56.72,25100.0,54.7226,54.8289,54.6356,54.8192,25100.0
2020-03-24 14:40:00,56.79,56.79,56.61,56.63,7400.0,54.8869,54.8869,54.7129,54.7322,7400.0
2020-03-24 14:45:00,56.69,56.77,56.3,56.31,7480.0,54.7902,54.8676,54.4133,54.423,7480.0
2020-03-24 14:50:00,56.35,56.75,56.33,56.71,10774.0,54.4616,54.8482,54.4423,54.8096,10774.0
2020-03-24 14:55:00,56.67,57.0,56.6,57.0,30028.0,54.7709,55.0898,54.7033,55.0898,30028.0
2020-03-24 15:00:00,56.97,56.99,56.8,56.94,63596.0,55.0609,55.0802,54.8965,55.0319,63596.0
2020-03-24 15:05:00,56.96,57.32,56.96,57.3,46954.0,55.0512,55.3991,55.0512,55.3798,46954.0
2020-03-24 15:10:00,57.3,57.32,57.05,57.29,28848.0,55.3798,55.3991,55.1382,55.3701,28848.0
2020-03-24 15:15:00,57.28,57.35,57.05,57.18,25914.0,55.3605,55.4281,55.1382,55.2638,25914.0
2020-03-24 15:20:00,57.22,57.33,57.16,57.24,22800.0,55.3025,55.4088,55.2445,55.3218,22800.0
2020-03-24 15:25:00,57.24,57.44,57.18,57.35,23624.0,55.3218,55.5151,55.2638,55.4281,23624.0
2020-03-24 15:30:00,57.36,57.6,57.34,57.5,31610.0,55.4378,55.6697,55.4185,55.5731,31610.0
2020-03-24 15:35:00,57.55,57.62,57.28,57.52,31044.0,55.6214,55.6891,55.3605,55.5924,31044.0
2020-03-24 15:40:00,57.51,57.8,57.51,57.74,46082.0,55.5828,55.863,55.5828,55.805,46082.0
2020-03-24 15:45:00,57.77,57.77,57.3,57.37,45738.0,55.834,55.834,55.3798,55.4474,45738.0
2020-03-24 15:50:00,57.28,57.79,57.15,57.79,60006.0,55.3605,55.8534,55.2348,55.8534,60006.0
2020-03-24 15:55:00,57.79,58.02,57.74,58.01,130648.0,55.8534,56.0757,55.805,56.066,130648.0
2020-03-25 09:30:00,58.19,58.59,57.88,58.59,12100.0,56.24,56.6266,55.9404,56.6266,12100.0
2020-03-25 09:35:00,58.6,59.06,58.5,58.9,10700.0,56.6362,57.0808,56.5396,56.9262,10700.0
2020-03-25 09:40:00,59.03,59.04,58.49,58.5,9000.0,57.0518,57.0615,56.5299,56.5396,9000.0
2020-03-25 09:45:00,58.41,58.41,57.74,57.74,7400.0,56.4526,56.4526,55.805,55.805,7400.0
2020-03-25 09:50:00,57.97,57.98,56.99,57.02,19176.0,56.0273,56.037,55.0802,55.1092,19176.0
2020-03-25 09:55:00,57.05,57.58,56.96,57.23,13400.0,55.1382,55.6504,55.0512,55.3121,13400.0
2020-03-25 10:00:00,57.18,57.27,56.68,56.75,51538.0,55.2638,55.3508,54.7806,54.8482,51538.0
2020-03-25 10:05:00,56.76,57.06,56.58,56.88,20802.0,54.8579,55.1478,54.6839,54.9739,20802.0
2020-03-25 10:10:00,56.84,56.84,56.36,56.46,35764.0,54.9352,54.9352,54.4713,54.5679,35764.0
2020-03-25 10:15:00,56.6,56.93,56.55,56.66,9790.0,54.7033,55.0222,54.6549,54.7612,9790.0
2020-03-25 10:20:00,56.68,57.02,56.56,56.77,14228.0,54.7806,55.1092,54.6646,54.8676,14228.0
2020-03-25 10:25:00,56.84,56.98,56.52,56.98,26762.0,54.9352,55.0705,54.6259,55.0705,26762.0
2020-03-25 10:30:00,57.13,57.31,56.99,57.15,21366.0,55.2155,55.3895,55.0802,55.2348,21366.0
2020-03-25 10:35:00,57.24,57.57,57.19,57.52,24144.0,55.3218,55.6407,55.2735,55.5924,24144.0
2020-03-25 10:40:00,57.58,57.74,57.26,57.43,14200.0,55.6504,55.805,55.3411,55.5054,14200.0
2020-03-25 10:45:00,57.44,57.6,57.22,57.32,14456.0,55.5151,55.6697,55.3025,55.3991,14456.0
2020-03-25 10:50:00,57.31,57.63,57.31,57.52,2600.0,55.3895,55.6987,55.3895,55.5924,2600.0
2020-03-25 10:55:00,57.44,57.69,57.36,57.69,5000.0,55.5151,55.7567,55.4378,55.7567,5000.0
2020-03-25 11:00:00,57.71,57.81,57.48,57.66,5200.0,55.7761,55.8727,55.5538,55.7277,5200.0
2020-03-25 11:05:00,57.66,57.9,57.66,57.9,4000.0,55.7277,55.9597,55.7277,55.9597,4000.0
2020-03-25 11:10:00,57.79,57.85,57.52,57.57,9048.0,55.8534,55.9114,55.5924,55.6407,9048.0
2020-03-25 11:15:00,57.56,57.85,57.43,57.74,15700.0,55.6311,55.9114,55.5054,55.805,15700.0
2020-03-25 11:20:00,57.72,57.77,57.49,57.64,24440.0,55.7857,55.834,55.5634,55.7084,24440.0
2020-03-25 11:25:00,57.62,57.98,57.62,57.7,24700.0,55.6891,56.037,55.6891,55.7664,24700.0
2020-03-25 11:30:00,57.65,57.87,57.65,57.8,13312.0,55.7181,55.9307,55.7181,55.863,13312.0
2020-03-25 11:35:00,57.74,57.88,57.63,57.63,24804.0,55.805,55.9404,55.6987,55.6987,24804.0
2020-03-25 11:40:00,57.65,57.74,57.51,57.56,27904.0,55.7181,55.805,55.5828,55.6311,27904.0
2020-03-25 11:45:00,57.56,57.92,57.45,57.85,19254.0,55.6311,55.979,55.5248,55.9114,19254.0
2020-03-25 11:50:00,57.85,57.92,57.65,57.65,17884.0,55.9114,55.979,55.7181,55.7181,17884.0
2020-03-25 11:55:00,57.67,57.8,57.56,57.76,15100.0,55.7374,55.863,55.6311,55.8244,15100.0
2020-03-25 12:00:00,57.74,58.21,57.74,58.21,14420.0,55.805,56.2593,55.805,56.2593,14420.0
2020-03-25 12:05:00,58.17,58.23,58.06,58.06,18600.0,56.2206,56.2786,56.1143,56.1143,18600.0
2020-03-25 12:10:00,58.05,58.15,58.0,58.0,15746.0,56.1047,56.2013,56.0563,56.0563,15746.0
2020-03-25 12:15:00,58.0,58.31,58.0,58.27,18898.0,56.0563,56.3559,56.0563,56.3173,18898.0
2020-03-25 12:20:00,58.26,58.64,58.26,58.63,30256.0,56.3076,56.6749,56.3076,56.6652,30256.0
2020-03-25 12:25:00,58.65,58.88,58.64,58.76,23246.0,56.6846,56.9068,56.6749,56.7909,23246.0
2020-03-25 12:30:00,58.76,58.84,58.48,58.84,25302.0,56.7909,56.8682,56.5202,56.8682,25302.0
2020-03-25 12:35:00,58.74,59.01,58.65,58.98,5200.0,56.7715,57.0325,56.6846,57.0035,5200.0
2020-03-25 12:40:00,58.98,59.15,58.89,59.15,8000.0,57.0035,57.1678,56.9165,57.1678,8000.0
2020-03-25 12:45:00,59.13,59.29,59.1,59.2,6900.0,57.1485,57.3031,57.1195,57.2161,6900.0
2020-03-25 12:50:00,59.21,59.38,59.05,59.1,8680.0,57.2258,57.3901,57.0711,57.1195,8680.0
2020-03-25 12:55:00,59.13,59.19,58.92,58.98,7024.0,57.1485,57.2065,56.9455,57.0035,7024.0
2020-03-25 13:00:00,59.0,59.22,58.92,59.15,2796.0,57.0228,57.2355,56.9455,57.1678,2796.0
2020-03-25 13:05:00,59.05,59.46,59.05,59.44,7006.0,57.0711,57.4674,57.0711,57.4481,7006.0
2020-03-25 13:10:00,59.35,59.38,59.26,59.27,6474.0,57.3611,57.3901,57.2741,57.2838,6474.0
2020-03-25 13:15:00,59.35,59.73,59.35,59.66,9558.0,57.3611,57.7284,57.3611,57.6607,9558.0
2020-03-25 13:20:00,59.68,59.85,59.68,59.82,3800.0,57.68,57.8443,57.68,57.8153,3800.0
2020-03-25 13:25:00,59.8,59.81,59.58,59.62,4532.0,57.796,57.8057,57.5834,57.622,4532.0
2020-03-25 13:30:00,59.66,59.76,59.43,59.76,4100.0,57.6607,57.7574,57.4384,57.7574,4100.0
2020-03-25 13:35:00,59.73,59.91,59.67,59.91,20112.0,57.7284,57.9023,57.6704,57.9023,20112.0
2020-03-25 13:40:00,59.95,60.13,59.95,60.01,20538.0,57.941,58.115,57.941,57.999,20538.0
2020-03-25 13:45:00,60.02,60.2,59.88,59.94,11996.0,58.0086,58.1826,57.8733,57.9313,11996.0
2020-03-25 13:50:00,60.0,60.13,59.63,59.63,17540.0,57.9893,58.115,57.6317,57.6317,17540.0
2020-03-25 13:55:00,59.65,59.67,59.4,59.51,15000.0,57.651,57.6704,57.4094,57.5157,15000.0
2020-03-25 14:00:00,59.59,59.71,59.4,59.4,16794.0,57.5931,57.709,57.4094,57.4094,16794.0
2020-03-25 14:05:00,59.42,59.42,59.02,59.18,56708.0,57.4287,57.4287,57.0422,57.1968,56708.0
2020-03-25 14:10:00,59.3,59.49,59.26,59.45,6800.0,57.3128,57.4964,57.2741,57.4577,6800.0
2020-03-25 14:15:00,59.53,59.55,59.38,59.47,10660.0,57.5351,57.5544,57.3901,57.4771,10660.0
2020-03-25 14:20:00,59.55,59.65,59.52,59.52,4700.0,57.5544,57.651,57.5254,57.5254,4700.0
2020-03-25 14:25:00,59.45,59.51,59.24,59.42,4000.0,57.4577,57.5157,57.2548,57.4287,4000.0
2020-03-25 14:30:00,59.44,59.45,59.06,59.06,6662.0,57.4481,57.4577,57.0808,57.0808,6662.0
2020-03-25 14:35:00,59.19,59.24,59.0,59.18,41808.0,57.2065,57.2548,57.0228,57.1968,41808.0
2020-03-25 14:40:00,59.22,59.29,59.08,59.23,8596.0,57.2355,57.3031,57.1001,57.2451,8596.0
2020-03-25 14:45:00,59.31,59.52,59.27,59.45,7664.0,57.3224,57.5254,57.2838,57.4577,7664.0
2020-03-25 14:50:00,59.39,59.39,59.21,59.31,3600.0,57.3998,57.3998,57.2258,57.3224,3600.0
2020-03-25 14:55:00,59.4,59.68,59.4,59.57,18600.0,57.4094,57.68,57.4094,57.5737,18600.0
2020-03-25 15:00:00,59.55,59.7,59.48,59.7,15800.0,57.5544,57.6994,57.4867,57.6994,15800.0
2020-03-25 15:05:00,59.74,59.76,59.61,59.69,4400.0,57.738,57.7574,57.6124,57.6897,4400.0
2020-03-25 15:10:00,59.66,59.66,59.42,59.45,4800.0,57.6607,57.6607,57.4287,57.4577,4800.0
2020-03-25 15:15:00,59.68,59.76,59.65,59.66,3200.0,57.68,57.7574,57.651,57.6607,3200.0
2020-03-25 15:20:00,59.65,59.77,59.52,59.57,5400.0,57.651,57.767,57.5254,57.5737,5400.0
2020-03-25 15:25:00,59.52,59.64,59.31,59.37,6898.0,57.5254,57.6414,57.3224,57.3804,6898.0
2020-03-25 15:30:00,59.38,59.72,59.35,59.56,9000.0,57.3901,57.7187,57.3611,57.5641,9000.0
2020-03-25 15:35:00,59.6,59.74,59.57,59.59,8800.0,57.6027,57.738,57.5737,57.5931,8800.0
2020-03-25 15:40:00,59.72,59.72,58.97,59.07,11414.0,57.7187,57.7187,56.9938,57.0905,11414.0
2020-03-25 15:45:00,58.97,58.99,58.33,58.49,30584.0,56.9938,57.0132,56.3753,56.5299,30584.0
2020-03-25 15:50:00,58.49,58.49,57.57,57.85,35186.0,56.5299,56.5299,55.6407,55.9114,35186.0
2020-03-25 15:55:00,57.82,58.07,57.35,57.37,98976.0,55.8824,56.124,55.4281,55.4474,98976.0
2020-03-26 09:30:00,58.59,59.04,58.16,58.45,65262.0,56.6266,57.0615,56.211,56.4913,65262.0
2020-03-26 09:35:00,58.47,58.96,58.47,58.77,42916.0,56.5106,56.9842,56.5106,56.8005,42916.0
2020-03-26 09:40:00,58.8,58.99,58.77,58.85,17202.0,56.8295,57.0132,56.8005,56.8779,17202.0
2020-03-26 09:45:00,58.89,58.91,58.57,58.63,18800.0,56.9165,56.9358,56.6072,56.6652,18800.0
2020-03-26 09:50:00,58.6,58.84,58.29,58.84,24040.0,56.6362,56.8682,56.3366,56.8682,24040.0
2020-03-26 09:55:00,58.87,59.19,58.87,59.15,24200.0,56.8972,57.2065,56.8972,57.1678,24200.0
2020-03-26 10:00:00,59.13,59.23,59.04,59.1,33200.0,57.1485,57.2451,57.0615,57.1195,33200.0
2020-03-26 10:05:00,59.13,59.55,59.13,59.38,13598.0,57.1485,57.5544,57.1485,57.3901,13598.0
2020-03-26 10:10:00,59.4,59.63,59.39,59.46,25218.0,57.4094,57.6317,57.3998,57.4674,25218.0
2020-03-26 10:15:00,59.47,59.82,59.46,59.79,7422.0,57.4771,57.8153,57.4674,57.7863,7422.0
2020-03-26 10:20:00,59.82,59.83,59.55,59.58,7600.0,57.8153,57.825,57.5544,57.5834,7600.0
2020-03-26 10:25:00,59.61,59.61,59.44,59.49,7906.0,57.6124,57.6124,57.4481,57.4964,7906.0
2020-03-26 10:30:00,59.43,59.85,59.43,59.85,8000.0,57.4384,57.8443,57.4384,57.8443,8000.0
2020-03-26 10:35:00,59.82,59.84,59.55,59.55,9296.0,57.8153,57.8347,57.5544,57.5544,9296.0
2020-03-26 10:40:00,59.54,59.7,59.35,59.7,22416.0,57.5447,57.6994,57.3611,57.6994,22416.0
2020-03-26 10:45:00,59.69,59.81,59.09,59.2,27970.0,57.6897,57.8057,57.1098,57.2161,27970.0
2020-03-26 10:50:00,59.16,59.27,58.93,58.95,17362.0,57.1775,57.2838,56.9552,56.9745,17362.0
2020-03-26 10:55:00,58.99,59.2,58.95,59.19,12230.0,57.0132,57.2161,56.9745,57.2065,12230.0
2020-03-26 11:00:00,59.32,59.32,59.08,59.23,2560.0,57.3321,57.3321,57.1001,57.2451,2560.0
2020-03-26 11:05:00,59.29,59.37,59.08,59.27,3700.0,57.3031,57.3804,57.1001,57.2838,3700.0
2020-03-26 11:10:00,59.29,59.44,59.26,59.33,2200.0,57.3031,57.4481,57.2741,57.3418,2200.0
2020-03-26 11:15:00,59.37,59.72,59.37,59.72,3800.0,57.3804,57.7187,57.3804,57.7187,3800.0
2020-03-26 11:20:00,59.73,59.87,59.66,59.79,12270.0,57.7284,57.8637,57.6607,57.7863,12270.0
2020-03-26 11:25:00,59.8,59.94,59.77,59.94,7200.0,57.796,57.9313,57.767,57.9313,7200.0
2020-03-26 11:30:00,59.96,60.19,59.94,60.16,19000.0,57.9507,58.1729,57.9313,58.144,19000.0
2020-03-26 11:35:00,60.11,60.21,59.99,60.21,2600.0,58.0956,58.1923,57.9796,58.1923,2600.0
2020-03-26 11:40:00,60.16,60.16,60.05,60.1,6712.0,58.144,58.144,58.0376,58.086,6712.0
2020-03-26 11:45:00,60.04,60.04,59.82,59.82,2500.0,58.028,58.028,57.8153,57.8153,2500.0
2020-03-26 11:50:00,59.99,59.99,59.96,59.97,1200.0,57.9796,57.9796,57.9507,57.9603,1200.0
2020-03-26 11:55:00,59.99,59.99,59.71,59.85,5824.0,57.9796,57.9796,57.709,57.8443,5824.0
2020-03-26 12:00:00,59.95,60.01,59.94,59.95,2396.0,57.941,57.999,57.9313,57.941,2396.0
2020-03-26 12:05:00,59.98,60.01,59.81,59.83,1774.0,57.97,57.999,57.8057,57.825,1774.0
2020-03-26 12:10:00,59.74,59.82,59.68,59.68,1200.0,57.738,57.8153,57.68,57.68,1200.0
2020-03-26 12:15:00,59.6,59.61,59.49,59.5,15100.0,57.6027,57.6124,57.4964,57.5061,15100.0
2020-03-26 12:20:00,59.52,59.73,59.52,59.67,14900.0,57.5254,57.7284,57.5254,57.6704,14900.0
2020-03-26 12:25:00,59.7,60.05,59.65,60.01,39790.0,57.6994,58.0376,57.651,57.999,39790.0
2020-03-26 12:30:00,60.02,60.23,60.02,60.21,16330.0,58.0086,58.2116,58.0086,58.1923,16330.0
2020-03-26 12:35:00,60.23,60.23,60.0,60.12,1328.0,58.2116,58.2116,57.9893,58.1053,1328.0
2020-03-26 12:40:00,60.14,60.21,60.02,60.21,1400.0,58.1246,58.1923,58.0086,58.1923,1400.0
2020-03-26 12:45:00,60.25,60.25,60.07,60.12,2800.0,58.2309,58.2309,58.057,58.1053,2800.0
2020-03-26 12:50:00,60.23,60.45,60.23,60.36,22330.0,58.2116,58.4242,58.2116,58.3372,22330.0
2020-03-26 12:55:00,60.3,60.5,60.3,60.49,8686.0,58.2793,58.4726,58.2793,58.4629,8686.0
2020-03-26 13:00:00,60.56,60.56,60.4,60.52,6200.0,58.5305,58.5305,58.3759,58.4919,6200.0
2020-03-26 13:05:00,60.52,60.57,60.16,60.16,6862.0,58.4919,58.5402,58.144,58.144,6862.0
2020-03-26 13:10:00,60.15,60.16,60.02,60.06,1200.0,58.1343,58.144,58.0086,58.0473,1200.0
2020-03-26 13:15:00,60.11,60.11,59.91,59.91,3240.0,58.0956,58.0956,57.9023,57.9023,3240.0
2020-03-26 13:20:00,59.92,59.92,59.63,59.74,3800.0,57.912,57.912,57.6317,57.738,3800.0
2020-03-26 13:25:00,59.7,59.74,59.59,59.59,5200.0,57.6994,57.738,57.5931,57.5931,5200.0
2020-03-26 13:30:00,59.57,59.57,59.26,59.38,10700.0,57.5737,57.5737,57.2741,57.3901,10700.0
2020-03-26 13:35:00,59.44,59.45,59.35,59.35,2900.0,57.4481,57.4577,57.3611,57.3611,2900.0
2020-03-26 13:40:00,59.42,59.52,59.42,59.52,1800.0,57.4287,57.5254,57.4287,57.5254,1800.0
2020-03-26 13:45:00,59.35,59.56,59.35,59.56,1000.0,57.3611,57.5641,57.3611,57.5641,1000.0
2020-03-26 13:50:00,59.55,59.66,59.51,59.64,4000.0,57.5544,57.6607,57.5157,57.6414,4000.0
2020-03-26 13:55:00,59.56,59.56,59.49,59.55,5300.0,57.5641,57.5641,57.4964,57.5544,5300.0
2020-03-26 14:00:00,59.55,59.9,59.55,59.87,6400.0,57.5544,57.8927,57.5544,57.8637,6400.0
2020-03-26 14:05:00,59.89,59.89,59.56,59.56,2600.0,57.883,57.883,57.5641,57.5641,2600.0
2020-03-26 14:10:00,59.67,59.7,59.38,59.6,6788.0,57.6704,57.6994,57.3901,57.6027,6788.0
2020-03-26 14:15:00,59.57,59.73,59.57,59.73,3982.0,57.5737,57.7284,57.5737,57.7284,3982.0
2020-03-26 14:20:00,59.71,59.84,59.71,59.83,2400.0,57.709,57.8347,57.709,57.825,2400.0
2020-03-26 14:25:00,59.81,60.02,59.81,59.99,2600.0,57.8057,58.0086,57.8057,57.9796,2600.0
2020-03-26 14:30:00,59.99,60.29,59.99,60.21,10200.0,57.9796,58.2696,57.9796,58.1923,10200.0
2020-03-26 14:35:00,60.14,60.25,60.09,60.21,4000.0,58.1246,58.2309,58.0763,58.1923,4000.0
2020-03-26 14:40:00,60.19,60.19,60.02,60.02,1800.0,58.1729,58.1729,58.0086,58.0086,1800.0
2020-03-26 14:45:00,60.19,60.2,60.14,60.14,1000.0,58.1729,58.1826,58.1246,58.1246,1000.0
2020-03-26 14:50:00,60.11,60.28,60.11,60.21,15060.0,58.0956,58.2599,58.0956,58.1923,15060.0
2020-03-26 14:55:00,60.15,60.38,60.07,60.24,9300.0,58.1343,58.3566,58.057,58.2213,9300.0
2020-03-26 15:00:00,60.23,60.31,60.16,60.3,11400.0,58.2116,58.2889,58.144,58.2793,11400.0
2020-03-26 15:05:00,60.35,60.37,60.13,60.23,16802.0,58.3276,58.3469,58.115,58.2116,16802.0
2020-03-26 15:10:00,60.22,60.22,60.06,60.06,12364.0,58.2019,58.2019,58.0473,58.0473,12364.0
2020-03-26 15:15:00,60.08,60.09,59.87,60.02,26000.0,58.0666,58.0763,57.8637,58.0086,26000.0
2020-03-26 15:20:00,60.06,60.16,60.01,60.03,20196.0,58.0473,58.144,57.999,58.0183,20196.0
2020-03-26 15:25:00,60.01,60.31,60.01,60.3,12300.0,57.999,58.2889,57.999,58.2793,12300.0
2020-03-26 15:30:00,60.33,60.6,60.33,60.49,30022.0,58.3083,58.5692,58.3083,58.4629,30022.0
2020-03-26 15:35:00,60.47,60.54,59.91,60.08,28690.0,58.4436,58.5112,57.9023,58.0666,28690.0
2020-03-26 15:40:00,60.19,60.23,60.08,60.15,19788.0,58.1729,58.2116,58.0666,58.1343,19788.0
2020-03-26 15:45:00,60.14,60.14,59.84,59.92,26822.0,58.1246,58.1246,57.8347,57.912,26822.0
2020-03-26 15:50:00,59.94,60.77,59.94,60.76,146948.0,57.9313,58.7335,57.9313,58.7238,146948.0
2020-03-26 15:55:00,60.77,60.99,60.55,60.96,258068.0,58.7335,58.9461,58.5209,58.9171,258068.0
2020-03-27 09:30:00,58.82,59.17,58.49,58.68,85722.0,56.8489,57.1871,56.5299,56.7135,85722.0
2020-03-27 09:35:00,58.74,59.17,58.74,59.1,24046.0,56.7715,57.1871,56.7715,57.1195,24046.0
2020-03-27 09:40:00,58.77,58.77,58.01,58.21,34074.0,56.8005,56.8005,56.066,56.2593,34074.0
2020-03-27 09:45:00,58.23,58.31,58.1,58.23,20188.0,56.2786,56.3559,56.153,56.2786,20188.0
2020-03-27 09:50:00,58.26,58.55,58.21,58.27,44292.0,56.3076,56.5879,56.2593,56.3173,44292.0
2020-03-27 09:55:00,58.29,58.72,58.29,58.63,40480.0,56.3366,56.7522,56.3366,56.6652,40480.0
2020-03-27 10:00:00,58.62,58.63,58.37,58.44,37944.0,56.6556,56.6652,56.4139,56.4816,37944.0
2020-03-27 10:05:00,58.47,58.76,58.47,58.74,27064.0,56.5106,56.7909,56.5106,56.7715,27064.0
2020-03-27 10:10:00,58.76,58.86,58.6,58.73,14200.0,56.7909,56.8875,56.6362,56.7619,14200.0
2020-03-27 10:15:00,58.7,58.79,58.48,58.52,10138.0,56.7329,56.8199,56.5202,56.5589,10138.0
2020-03-27 10:20:00,58.49,58.53,58.33,58.4,102966.0,56.5299,56.5686,56.3753,56.4429,102966.0
2020-03-27 10:25:00,58.42,58.49,58.29,58.4,32732.0,56.4623,56.5299,56.3366,56.4429,32732.0
2020-03-27 10:30:00,58.36,58.37,58.16,58.21,145442.0,56.4043,56.4139,56.211,56.2593,145442.0
2020-03-27 10:35:00,58.21,58.38,58.11,58.33,56360.0,56.2593,56.4236,56.1626,56.3753,56360.0
2020-03-27 10:40:00,58.27,58.56,58.27,58.51,8666.0,56.3173,56.5976,56.3173,56.5492,8666.0
2020-03-27 10:45:00,58.38,58.43,58.24,58.38,7856.0,56.4236,56.4719,56.2883,56.4236,7856.0
2020-03-27 10:50:00,58.29,58.49,58.24,58.49,10100.0,56.3366,56.5299,56.2883,56.5299,10100.0
2020-03-27 10:55:00,58.5,58.58,58.43,58.52,5398.0,56.5396,56.6169,56.4719,56.5589,5398.0
2020-03-27 11:00:00,58.66,58.66,58.54,58.56,2400.0,56.6942,56.6942,56.5782,56.5976,2400.0
2020-03-27 11:05:00,58.6,58.95,58.52,58.95,28734.0,56.6362,56.9745,56.5589,56.9745,28734.0
2020-03-27 11:10:00,58.92,58.92,58.77,58.78,2600.0,56.9455,56.9455,56.8005,56.8102,2600.0
2020-03-27 11:15:00,58.8,59.16,58.8,59.14,10600.0,56.8295,57.1775,56.8295,57.1581,10600.0
2020-03-27 11:20:00,59.09,59.09,58.75,58.81,17890.0,57.1098,57.1098,56.7812,56.8392,17890.0
2020-03-27 11:25:00,58.77,58.91,58.63,58.69,15370.0,56.8005,56.9358,56.6652,56.7232,15370.0
2020-03-27 11:30:00,58.7,58.74,58.49,58.71,34540.0,56.7329,56.7715,56.5299,56.7425,34540.0
2020-03-27 11:35:00,58.68,58.79,58.62,58.62,9176.0,56.7135,56.8199,56.6556,56.6556,9176.0
2020-03-27 11:40:00,58.67,58.73,58.45,58.47,10396.0,56.7039,56.7619,56.4913,56.5106,10396.0
2020-03-27 11:45:00,58.47,58.47,58.27,58.37,7552.0,56.5106,56.5106,56.3173,56.4139,7552.0
2020-03-27 11:50:00,58.35,58.49,58.34,58.49,15914.0,56.3946,56.5299,56.3849,56.5299,15914.0
2020-03-27 11:55:00,58.52,58.55,58.31,58.33,27662.0,56.5589,56.5879,56.3559,56.3753,27662.0
2020-03-27 12:00:00,58.31,58.35,58.21,58.24,7128.0,56.3559,56.3946,56.2593,56.2883,7128.0
2020-03-27 12:05:00,58.22,58.3,58.1,58.19,9560.0,56.269,56.3463,56.153,56.24,9560.0
2020-03-27 12:10:00,58.24,58.29,58.12,58.22,6600.0,56.2883,56.3366,56.1723,56.269,6600.0
2020-03-27 12:15:00,58.19,58.4,58.12,58.4,6400.0,56.24,56.4429,56.1723,56.4429,6400.0
2020-03-27 12:20:00,58.33,58.33,58.17,58.18,5936.0,56.3753,56.3753,56.2206,56.2303,5936.0
2020-03-27 12:25:00,58.22,58.25,58.12,58.12,1200.0,56.269,56.298,56.1723,56.1723,1200.0
2020-03-27 12:30:00,58.08,58.36,58.08,58.36,3408.0,56.1337,56.4043,56.1337,56.4043,3408.0
2020-03-27 12:35:00,58.3,58.45,58.26,58.36,12798.0,56.3463,56.4913,56.3076,56.4043,12798.0
2020-03-27 12:40:00,58.32,58.44,58.31,58.4,4000.0,56.3656,56.4816,56.3559,56.4429,4000.0
2020-03-27 12:45:00,58.35,58.38,58.12,58.12,8914.0,56.3946,56.4236,56.1723,56.1723,8914.0
2020-03-27 12:50:00,58.1,58.39,58.1,58.37,15798.0,56.153,56.4333,56.153,56.4139,15798.0
2020-03-27 12:55:00,58.39,58.46,58.29,58.45,12132.0,56.4333,56.5009,56.3366,56.4913,12132.0
2020-03-27 13:00:00,58.47,58.71,58.43,58.6,25066.0,56.5106,56.7425,56.4719,56.6362,25066.0
2020-03-27 13:05:00,58.63,58.63,58.45,58.47,6200.0,56.6652,56.6652,56.4913,56.5106,6200.0
2020-03-27 13:10:00,58.45,58.51,58.35,58.35,9204.0,56.4913,56.5492,56.3946,56.3946,9204.0
2020-03-27 13:15:00,58.34,58.47,58.3,58.43,5478.0,56.3849,56.5106,56.3463,56.4719,5478.0
2020-03-27 13:20:00,58.49,58.54,58.45,58.49,3500.0,56.5299,56.5782,56.4913,56.5299,3500.0
2020-03-27 13:25:00,58.54,58.65,58.32,58.32,4800.0,56.5782,56.6846,56.3656,56.3656,4800.0
2020-03-27 13:30:00,58.35,58.76,58.35,58.75,2800.0,56.3946,56.7909,56.3946,56.7812,2800.0
2020-03-27 13:35:00,58.83,58.99,58.66,58.99,7200.0,56.8585,57.0132,56.6942,57.0132,7200.0
2020-03-27 13:40:00,58.99,59.09,58.91,58.97,7800.0,57.0132,57.1098,56.9358,56.9938,7800.0
2020-03-27 13:45:00,58.98,59.06,58.81,59.02,7400.0,57.0035,57.0808,56.8392,57.0422,7400.0
2020-03-27 13:50:00,59.11,59.17,58.96,58.98,2600.0,57.1291,57.1871,56.9842,57.0035,2600.0
2020-03-27 13:55:00,58.99,59.03,58.79,58.8,4422.0,57.0132,57.0518,56.8199,56.8295,4422.0
2020-03-27 14:00:00,58.76,58.82,58.6,58.6,4996.0,56.7909,56.8489,56.6362,56.6362,4996.0
2020-03-27 14:05:00,58.6,58.63,58.52,58.52,4000.0,56.6362,56.6652,56.5589,56.5589,4000.0
2020-03-27 14:10:00,58.58,58.68,58.58,58.63,3210.0,56.6169,56.7135,56.6169,56.6652,3210.0
2020-03-27 14:15:00,58.7,58.77,58.7,58.77,6400.0,56.7329,56.8005,56.7329,56.8005,6400.0
2020-03-27 14:20:00,58.72,58.78,58.63,58.63,2000.0,56.7522,56.8102,56.6652,56.6652,2000.0
2020-03-27 14:25:00,58.69,58.69,58.63,58.67,1400.0,56.7232,56.7232,56.6652,56.7039,1400.0
2020-03-27 14:30:00,58.71,58.97,58.69,58.93,2600.0,56.7425,56.9938,56.7232,56.9552,2600.0
2020-03-27 14:35:00,58.9,58.92,58.78,58.78,3000.0,56.9262,56.9455,56.8102,56.8102,3000.0
2020-03-27 14:40:00,58.76,58.81,58.66,58.69,6724.0,56.7909,56.8392,56.6942,56.7232,6724.0
2020-03-27 14:45:00,58.67,58.67,58.56,58.56,1800.0,56.7039,56.7039,56.5976,56.5976,1800.0
2020-03-27 14:50:00,58.54,58.69,58.46,58.69,7448.0,56.5782,56.7232,56.5009,56.7232,7448.0
2020-03-27 14:55:00,58.66,58.87,58.66,58.86,3200.0,56.6942,56.8972,56.6942,56.8875,3200.0
2020-03-27 15:00:00,58.9,59.04,58.87,59.02,1800.0,56.9262,57.0615,56.8972,57.0422,1800.0
2020-03-27 15:05:00,59.05,59.05,58.95,58.99,24604.0,57.0711,57.0711,56.9745,57.0132,24604.0
2020-03-27 15:10:00,59.0,59.16,58.97,58.97,4108.0,57.0228,57.1775,56.9938,56.9938,4108.0
2020-03-27 15:15:00,58.98,59.21,58.95,59.21,4400.0,57.0035,57.2258,56.9745,57.2258,4400.0
2020-03-27 15:20:00,59.16,59.3,59.09,59.3,5200.0,57.1775,57.3128,57.1098,57.3128,5200.0
2020-03-27 15:25:00,59.29,59.45,59.29,59.35,6200.0,57.3031,57.4577,57.3031,57.3611,6200.0
2020-03-27 15:30:00,59.27,59.29,58.91,58.96,8600.0,57.2838,57.3031,56.9358,56.9842,8600.0
2020-03-27 15:35:00,58.95,58.96,58.71,58.74,12600.0,56.9745,56.9842,56.7425,56.7715,12600.0
2020-03-27 15:40:00,58.68,58.69,58.38,58.49,11924.0,56.7135,56.7232,56.4236,56.5299,11924.0
2020-03-27 15:45:00,58.65,58.69,58.3,58.34,79072.0,56.6846,56.7232,56.3463,56.3849,79072.0
2020-03-27 15:50:00,58.35,58.35,57.77,57.77,94114.0,56.3946,56.3946,55.834,55.834,94114.0
2020-03-27 15:55:00,57.87,58.09,57.48,57.5,297128.0,55.9307,56.1433,55.5538,55.5731,297128.0
2020-03-30 09:30:00,58.46,58.74,58.38,58.64,36922.0,56.5009,56.7715,56.4236,56.6749,36922.0
2020-03-30 09:35:00,58.67,58.67,58.16,58.16,19800.0,56.7039,56.7039,56.211,56.211,19800.0
2020-03-30 09:40:00,58.15,58.21,57.95,58.15,25902.0,56.2013,56.2593,56.008,56.2013,25902.0
2020-03-30 09:45:00,58.13,58.3,57.92,58.27,40070.0,56.182,56.3463,55.979,56.3173,40070.0
2020-03-30 09:50:00,58.3,58.58,58.3,58.35,52676.0,56.3463,56.6169,56.3463,56.3946,52676.0
2020-03-30 09:55:00,58.31,58.52,58.24,58.52,64608.0,56.3559,56.5589,56.2883,56.5589,64608.0
2020-03-30 10:00:00,58.6,58.73,58.36,58.7,105354.0,56.6362,56.7619,56.4043,56.7329,105354.0
2020-03-30 10:05:00,58.71,58.94,58.67,58.9,200130.0,56.7425,56.9648,56.7039,56.9262,200130.0
2020-03-30 10:10:00,58.87,59.13,58.84,59.13,146380.0,56.8972,57.1485,56.8682,57.1485,146380.0
2020-03-30 10:15:00,59.18,59.31,59.18,59.28,5972.0,57.1968,57.3224,57.1968,57.2934,5972.0
2020-03-30 10:20:00,59.25,59.46,59.24,59.37,32640.0,57.2644,57.4674,57.2548,57.3804,32640.0
2020-03-30 10:25:00,59.34,59.45,59.31,59.33,18952.0,57.3514,57.4577,57.3224,57.3418,18952.0
2020-03-30 10:30:00,59.3,59.44,59.29,59.41,31512.0,57.3128,57.4481,57.3031,57.4191,31512.0
2020-03-30 10:35:00,59.47,59.63,59.46,59.58,47970.0,57.4771,57.6317,57.4674,57.5834,47970.0
2020-03-30 10:40:00,59.57,59.68,59.54,59.56,40034.0,57.5737,57.68,57.5447,57.5641,40034.0
2020-03-30 10:45:00,59.52,59.67,59.51,59.61,77966.0,57.5254,57.6704,57.5157,57.6124,77966.0
2020-03-30 10:50:00,59.63,59.66,59.38,59.52,94222.0,57.6317,57.6607,57.3901,57.5254,94222.0
2020-03-30 10:55:00,59.49,59.54,59.22,59.33,52530.0,57.4964,57.5447,57.2355,57.3418,52530.0
2020-03-30 11:00:00,59.32,59.6,59.31,59.6,55284.0,57.3321,57.6027,57.3224,57.6027,55284.0
2020-03-30 11:05:00,59.59,59.83,59.54,59.77,36198.0,57.5931,57.825,57.5447,57.767,36198.0
2020-03-30 11:10:00,59.81,59.81,59.64,59.73,88690.0,57.8057,57.8057,57.6414,57.7284,88690.0
2020-03-30 11:15:00,59.68,59.68,59.63,59.67,7700.0,57.68,57.68,57.6317,57.6704,7700.0
2020-03-30 11:20:00,59.69,59.81,59.6,59.66,22542.0,57.6897,57.8057,57.6027,57.6607,22542.0
2020-03-30 11:25:00,59.62,59.69,59.47,59.69,9800.0,57.622,57.6897,57.4771,57.6897,9800.0
2020-03-30 11:30:00,59.73,59.76,59.68,59.74,8050.0,57.7284,57.7574,57.68,57.738,8050.0
2020-03-30 11:35:00,59.63,59.64,59.51,59.55,3900.0,57.6317,57.6414,57.5157,57.5544,3900.0
2020-03-30 11:40:00,59.6,59.69,59.6,59.62,15720.0,57.6027,57.6897,57.6027,57.622,15720.0
2020-03-30 11:45:00,59.57,59.66,59.52,59.6,10548.0,57.5737,57.6607,57.5254,57.6027,10548.0
2020-03-30 11:50:00,59.55,59.56,59.54,59.54,600.0,57.5544,57.5641,57.5447,57.5447,600.0
2020-03-30 11:55:00,59.57,59.62,59.56,59.58,1900.0,57.5737,57.622,57.5641,57.5834,1900.0
2020-03-30 12:00:00,59.42,59.42,59.29,59.29,1600.0,57.4287,57.4287,57.3031,57.3031,1600.0
2020-03-30 12:05:00,59.28,59.35,59.24,59.29,4100.0,57.2934,57.3611,57.2548,57.3031,4100.0
2020-03-30 12:10:00,59.32,59.59,59.32,59.49,165628.0,57.3321,57.5931,57.3321,57.4964,165628.0
2020-03-30 12:15:00,59.48,59.72,59.48,59.72,7408.0,57.4867,57.7187,57.4867,57.7187,7408.0
2020-03-30 12:20:00,59.63,59.65,59.49,59.49,3800.0,57.6317,57.651,57.4964,57.4964,3800.0
2020-03-30 12:25:00,59.6,59.66,59.56,59.66,3100.0,57.6027,57.6607,57.5641,57.6607,3100.0
2020-03-30 12:30:00,59.64,59.65,59.53,59.53,1336.0,57.6414,57.651,57.5351,57.5351,1336.0
2020-03-30 12:35:00,59.55,59.68,59.55,59.65,2600.0,57.5544,57.68,57.5544,57.651,2600.0
2020-03-30 12:40:00,59.63,59.71,59.54,59.57,12100.0,57.6317,57.709,57.5447,57.5737,12100.0
2020-03-30 12:45:00,59.59,59.63,59.53,59.6,4200.0,57.5931,57.6317,57.5351,57.6027,4200.0
2020-03-30 12:50:00,59.61,59.71,59.61,59.71,5984.0,57.6124,57.709,57.6124,57.709,5984.0
2020-03-30 12:55:00,59.63,59.77,59.63,59.77,4200.0,57.6317,57.767,57.6317,57.767,4200.0
2020-03-30 13:00:00,59.75,59.79,59.6,59.6,2000.0,57.7477,57.7863,57.6027,57.6027,2000.0
2020-03-30 13:05:00,59.57,59.62,59.42,59.44,18624.0,57.5737,57.622,57.4287,57.4481,18624.0
2020-03-30 13:10:00,59.46,59.53,59.42,59.46,8496.0,57.4674,57.5351,57.4287,57.4674,8496.0
2020-03-30 13:15:00,59.6,59.67,59.6,59.67,2798.0,57.6027,57.6704,57.6027,57.6704,2798.0
2020-03-30 13:20:00,59.6,59.63,59.52,59.6,2600.0,57.6027,57.6317,57.5254,57.6027,2600.0
2020-03-30 13:25:00,59.6,59.63,59.56,59.56,3000.0,57.6027,57.6317,57.5641,57.5641,3000.0
2020-03-30 13:30:00,59.6,59.6,59.54,59.55,1400.0,57.6027,57.6027,57.5447,57.5544,1400.0
2020-03-30 13:35:00,59.65,59.65,59.54,59.64,6200.0,57.651,57.651,57.5447,57.6414,6200.0
2020-03-30 13:40:00,59.62,59.62,59.5,59.51,4400.0,57.622,57.622,57.5061,57.5157,4400.0
2020-03-30 13:45:00,59.52,59.69,59.52,59.69,1200.0,57.5254,57.6897,57.5254,57.6897,1200.0
2020-03-30 13:50:00,59.69,59.71,59.66,59.69,1000.0,57.6897,57.709,57.6607,57.6897,1000.0
2020-03-30 13:55:00,59.61,59.61,59.52,59.55,800.0,57.6124,57.6124,57.5254,57.5544,800.0
2020-03-30 14:00:00,59.52,59.52,59.52,59.52,200.0,57.5254,57.5254,57.5254,57.5254,200.0
2020-03-30 14:05:00,59.52,59.66,59.52,59.65,1400.0,57.5254,57.6607,57.5254,57.651,1400.0
2020-03-30 14:10:00,59.42,59.42,59.36,59.36,1300.0,57.4287,57.4287,57.3708,57.3708,1300.0
2020-03-30 14:15:00,59.35,59.47,59.3,59.47,3600.0,57.3611,57.4771,57.3128,57.4771,3600.0
2020-03-30 14:20:00,59.4,59.49,59.35,59.44,3000.0,57.4094,57.4964,57.3611,57.4481,3000.0
2020-03-30 14:25:00,59.43,59.55,59.35,59.54,2100.0,57.4384,57.5544,57.3611,57.5447,2100.0
2020-03-30 14:30:00,59.54,59.54,59.5,59.51,1030.0,57.5447,57.5447,57.5061,57.5157,1030.0
2020-03-30 14:35:00,59.56,59.58,59.49,59.52,3000.0,57.5641,57.5834,57.4964,57.5254,3000.0
2020-03-30 14:40:00,59.52,59.66,59.5,59.66,3000.0,57.5254,57.6607,57.5061,57.6607,3000.0
2020-03-30 14:45:00,59.63,59.63,59.48,59.57,1000.0,57.6317,57.6317,57.4867,57.5737,1000.0
2020-03-30 14:50:00,59.54,59.66,59.49,59.54,3800.0,57.5447,57.6607,57.4964,57.5447,3800.0
2020-03-30 14:55:00,59.42,59.47,59.4,59.47,2000.0,57.4287,57.4771,57.4094,57.4771,2000.0
2020-03-30 15:00:00,59.45,59.52,59.35,59.45,6150.0,57.4577,57.5254,57.3611,57.4577,6150.0
2020-03-30 15:05:00,59.44,59.5,59.43,59.46,3400.0,57.4481,57.5061,57.4384,57.4674,3400.0
2020-03-30 15:10:00,59.58,59.73,59.56,59.73,5360.0,57.5834,57.7284,57.5641,57.7284,5360.0
2020-03-30 15:15:00,59.67,59.67,59.59,59.6,9400.0,57.6704,57.6704,57.5931,57.6027,9400.0
2020-03-30 15:20:00,59.7,59.75,59.52,59.52,5000.0,57.6994,57.7477,57.5254,57.5254,5000.0
2020-03-30 15:25:00,59.46,59.54,59.27,59.41,4760.0,57.4674,57.5447,57.2838,57.4191,4760.0
2020-03-30 15:30:00,59.49,59.55,59.38,59.38,4650.0,57.4964,57.5544,57.3901,57.3901,4650.0
2020-03-30 15:35:00,59.43,59.74,59.39,59.74,10200.0,57.4384,57.738,57.3998,57.738,10200.0
2020-03-30 15:40:00,59.73,59.76,59.61,59.64,13360.0,57.7284,57.7574,57.6124,57.6414,13360.0
2020-03-30 15:45:00,59.7,59.76,59.6,59.62,9932.0,57.6994,57.7574,57.6027,57.622,9932.0
2020-03-30 15:50:00,59.64,59.91,59.59,59.89,18752.0,57.6414,57.9023,57.5931,57.883,18752.0
2020-03-30 15:55:00,59.92,59.92,59.67,59.83,16526.0,57.912,57.912,57.6704,57.825,16526.0
2020-03-31 09:30:00,59.88,60.02,59.73,59.95,8922.0,57.8733,58.0086,57.7284,57.941,8922.0
2020-03-31 09:35:00,59.99,60.11,59.82,59.82,9902.0,57.9796,58.0956,57.8153,57.8153,9902.0
2020-03-31 09:40:00,60.06,60.24,60.02,60.02,2400.0,58.0473,58.2213,58.0086,58.0086,2400.0
2020-03-31 09:45:00,59.93,59.93,59.59,59.59,18200.0,57.9217,57.9217,57.5931,57.5931,18200.0
2020-03-31 09:50:00,59.57,59.71,59.42,59.53,22200.0,57.5737,57.709,57.4287,57.5351,22200.0
2020-03-31 09:55:00,59.51,59.72,59.49,59.63,6800.0,57.5157,57.7187,57.4964,57.6317,6800.0
2020-03-31 10:00:00,59.65,59.96,59.65,59.91,11798.0,57.651,57.9507,57.651,57.9023,11798.0
2020-03-31 10:05:00,59.91,60.18,59.91,60.02,11944.0,57.9023,58.1633,57.9023,58.0086,11944.0
2020-03-31 10:10:00,60.06,60.52,60.06,60.52,22974.0,58.0473,58.4919,58.0473,58.4919,22974.0
2020-03-31 10:15:00,60.51,60.65,60.41,60.61,32756.0,58.4822,58.6175,58.3856,58.5789,32756.0
2020-03-31 10:20:00,60.6,60.66,60.4,60.53,36368.0,58.5692,58.6272,58.3759,58.5016,36368.0
2020-03-31 10:25:00,60.46,60.46,60.24,60.38,13090.0,58.4339,58.4339,58.2213,58.3566,13090.0
2020-03-31 10:30:00,60.44,60.58,60.41,60.45,12546.0,58.4146,58.5499,58.3856,58.4242,12546.0
2020-03-31 10:35:00,60.43,60.67,60.43,60.63,9998.0,58.4049,58.6369,58.4049,58.5982,9998.0
2020-03-31 10:40:00,60.64,60.66,60.5,60.5,8400.0,58.6079,58.6272,58.4726,58.4726,8400.0
2020-03-31 10:45:00,60.39,60.56,60.39,60.49,8960.0,58.3662,58.5305,58.3662,58.4629,8960.0
2020-03-31 10:50:00,60.47,60.6,60.39,60.46,14032.0,58.4436,58.5692,58.3662,58.4339,14032.0
2020-03-31 10:55:00,60.42,60.55,60.28,60.28,11906.0,58.3952,58.5209,58.2599,58.2599,11906.0
2020-03-31 11:00:00,60.22,60.26,60.08,60.12,11500.0,58.2019,58.2406,58.0666,58.1053,11500.0
2020-03-31 11:05:00,60.15,60.3,60.15,60.27,10488.0,58.1343,58.2793,58.1343,58.2503,10488.0
2020-03-31 11:10:00,60.3,60.34,60.21,60.26,13566.0,58.2793,58.3179,58.1923,58.2406,13566.0
2020-03-31 11:15:00,60.27,60.42,60.19,60.23,10970.0,58.2503,58.3952,58.1729,58.2116,10970.0
2020-03-31 11:20:00,60.26,60.36,60.22,60.24,11800.0,58.2406,58.3372,58.2019,58.2213,11800.0
2020-03-31 11:25:00,60.24,60.44,60.24,60.37,7400.0,58.2213,58.4146,58.2213,58.3469,7400.0
2020-03-31 11:30:00,60.41,60.54,60.37,60.49,7800.0,58.3856,58.5112,58.3469,58.4629,7800.0
2020-03-31 11:35:00,60.51,60.54,60.25,60.25,9620.0,58.4822,58.5112,58.2309,58.2309,9620.0
2020-03-31 11:40:00,60.3,60.43,60.3,60.4,5400.0,58.2793,58.4049,58.2793,58.3759,5400.0
2020-03-31 11:45:00,60.38,60.38,60.23,60.28,5200.0,58.3566,58.3566,58.2116,58.2599,5200.0
2020-03-31 11:50:00,60.3,60.38,60.17,60.17,15020.0,58.2793,58.3566,58.1536,58.1536,15020.0
2020-03-31 11:55:00,60.12,60.25,60.1,60.22,4600.0,58.1053,58.2309,58.086,58.2019,4600.0
2020-03-31 12:00:00,60.22,60.22,60.07,60.07,5000.0,58.2019,58.2019,58.057,58.057,5000.0
2020-03-31 12:05:00,60.04,60.19,60.04,60.13,4000.0,58.028,58.1729,58.028,58.115,4000.0
2020-03-31 12:10:00,60.19,60.19,59.97,60.0,9216.0,58.1729,58.1729,57.9603,57.9893,9216.0
2020-03-31 12:15:00,59.99,60.02,59.8,59.83,13996.0,57.9796,58.0086,57.796,57.825,13996.0
2020-03-31 12:20:00,59.83,59.83,59.68,59.69,9300.0,57.825,57.825,57.68,57.6897,9300.0
2020-03-31 12:25:00,59.66,59.66,59.34,59.54,15696.0,57.6607,57.6607,57.3514,57.5447,15696.0
2020-03-31 12:30:00,59.48,59.49,59.32,59.38,8024.0,57.4867,57.4964,57.3321,57.3901,8024.0
2020-03-31 12:35:00,59.37,59.38,59.04,59.1,8182.0,57.3804,57.3901,57.0615,57.1195,8182.0
2020-03-31 12:40:00,59.14,59.38,59.14,59.37,4200.0,57.1581,57.3901,57.1581,57.3804,4200.0
2020-03-31 12:45:00,59.36,59.46,59.36,59.44,7196.0,57.3708,57.4674,57.3708,57.4481,7196.0
2020-03-31 12:50:00,59.44,59.52,59.34,59.52,23100.0,57.4481,57.5254,57.3514,57.5254,23100.0
2020-03-31 12:55:00,59.51,59.51,59.23,59.25,12858.0,57.5157,57.5157,57.2451,57.2644,12858.0
2020-03-31 13:00:00,59.25,59.39,59.25,59.3,7800.0,57.2644,57.3998,57.2644,57.3128,7800.0
2020-03-31 13:05:00,59.23,59.32,59.12,59.3,19166.0,57.2451,57.3321,57.1388,57.3128,19166.0
2020-03-31 13:10:00,59.24,59.35,59.16,59.18,10400.0,57.2548,57.3611,57.1775,57.1968,10400.0
2020-03-31 13:15:00,59.15,59.19,59.02,59.1,6400.0,57.1678,57.2065,57.0422,57.1195,6400.0
2020-03-31 13:20:00,59.06,59.06,58.83,58.85,15558.0,57.0808,57.0808,56.8585,56.8779,15558.0
2020-03-31 13:25:00,58.86,58.95,58.86,58.92,17954.0,56.8875,56.9745,56.8875,56.9455,17954.0
2020-03-31 13:30:00,58.93,59.1,58.79,58.97,24188.0,56.9552,57.1195,56.8199,56.9938,24188.0
2020-03-31 13:35:00,58.98,59.2,58.98,59.14,16736.0,57.0035,57.2161,57.0035,57.1581,16736.0
2020-03-31 13:40:00,59.11,59.2,59.08,59.08,12810.0,57.1291,57.2161,57.1001,57.1001,12810.0
2020-03-31 13:45:00,59.11,59.2,59.11,59.17,10000.0,57.1291,57.2161,57.1291,57.1871,10000.0
2020-03-31 13:50:00,59.17,59.2,59.05,59.12,5760.0,57.1871,57.2161,57.0711,57.1388,5760.0
2020-03-31 13:55:00,59.13,59.41,59.11,59.36,17860.0,57.1485,57.4191,57.1291,57.3708,17860.0
2020-03-31 14:00:00,59.33,59.35,59.26,59.26,16594.0,57.3418,57.3611,57.2741,57.2741,16594.0
2020-03-31 14:05:00,59.32,59.41,59.22,59.41,11520.0,57.3321,57.4191,57.2355,57.4191,11520.0
2020-03-31 14:10:00,59.37,59.38,59.16,59.16,7676.0,57.3804,57.3901,57.1775,57.1775,7676.0
2020-03-31 14:15:00,59.19,59.2,59.04,59.12,13584.0,57.2065,57.2161,57.0615,57.1388,13584.0
2020-03-31 14:20:00,59.13,59.19,59.08,59.11,8600.0,57.1485,57.2065,57.1001,57.1291,8600.0
2020-03-31 14:25:00,59.13,59.16,59.12,59.16,7800.0,57.1485,57.1775,57.1388,57.1775,7800.0
2020-03-31 14:30:00,59.16,59.23,59.08,59.16,8958.0,57.1775,57.2451,57.1001,57.1775,8958.0
2020-03-31 14:35:00,59.2,59.29,59.13,59.24,9600.0,57.2161,57.3031,57.1485,57.2548,9600.0
2020-03-31 14:40:00,59.23,59.27,59.17,59.17,9782.0,57.2451,57.2838,57.1871,57.1871,9782.0
2020-03-31 14:45:00,59.16,59.17,58.98,59.07,7176.0,57.1775,57.1871,57.0035,57.0905,7176.0
2020-03-31 14:50:00,59.15,59.23,59.08,59.09,11000.0,57.1678,57.2451,57.1001,57.1098,11000.0
2020-03-31 14:55:00,59.12,59.18,59.05,59.08,9738.0,57.1388,57.1968,57.0711,57.1001,9738.0
2020-03-31 15:00:00,59.15,59.24,58.97,58.98,10788.0,57.1678,57.2548,56.9938,57.0035,10788.0
2020-03-31 15:05:00,58.97,59.02,58.84,58.9,8414.0,56.9938,57.0422,56.8682,56.9262,8414.0
2020-03-31 15:10:00,58.86,58.86,58.51,58.55,26698.0,56.8875,56.8875,56.5492,56.5879,26698.0
2020-03-31 15:15:00,58.58,58.66,58.4,58.4,20410.0,56.6169,56.6942,56.4429,56.4429,20410.0
2020-03-31 15:20:00,58.41,58.43,58.19,58.2,29192.0,56.4526,56.4719,56.24,56.2496,29192.0
2020-03-31 15:25:00,58.25,58.48,58.22,58.3,35348.0,56.298,56.5202,56.269,56.3463,35348.0
2020-03-31 15:30:00,58.31,58.57,58.31,58.57,38066.0,56.3559,56.6072,56.3559,56.6072,38066.0
2020-03-31 15:35:00,58.57,58.65,58.39,58.58,35858.0,56.6072,56.6846,56.4333,56.6169,35858.0
2020-03-31 15:40:00,58.58,58.64,58.41,58.56,49422.0,56.6169,56.6749,56.4526,56.5976,49422.0
2020-03-31 15:45:00,58.54,58.63,58.25,58.25,33836.0,56.5782,56.6652,56.298,56.298,33836.0
2020-03-31 15:50:00,58.28,58.6,58.26,58.6,49112.0,56.327,56.6362,56.3076,56.6362,49112.0
2020-03-31 15:55:00,58.52,58.68,58.43,58.47,50170.0,56.5589,56.7135,56.4719,56.5106,50170.0
2020-04-01 09:30:00,56.57,56.92,56.38,56.88,17286.0,54.6743,55.0125,54.4906,54.9739,17286.0
2020-04-01 09:35:00,56.86,57.31,56.82,57.24,26950.0,54.9545,55.3895,54.9159,55.3218,26950.0
2020-04-01 09:40:00,57.24,57.27,57.06,57.2,12650.0,55.3218,55.3508,55.1478,55.2831,12650.0
2020-04-01 09:45:00,57.16,57.16,56.74,56.88,31850.0,55.2445,55.2445,54.8386,54.9739,31850.0
2020-04-01 09:50:00,56.86,57.07,56.86,57.05,12940.0,54.9545,55.1575,54.9545,55.1382,12940.0
2020-04-01 09:55:00,56.95,57.07,56.9,56.9,18942.0,55.0415,55.1575,54.9932,54.9932,18942.0
2020-04-01 10:00:00,56.96,56.99,56.69,56.74,15700.0,55.0512,55.0802,54.7902,54.8386,15700.0
2020-04-01 10:05:00,56.75,57.24,56.74,57.15,15090.0,54.8482,55.3218,54.8386,55.2348,15090.0
2020-04-01 10:10:00,57.18,57.34,57.12,57.29,18000.0,55.2638,55.4185,55.2058,55.3701,18000.0
2020-04-01 10:15:00,57.3,57.56,57.3,57.35,27688.0,55.3798,55.6311,55.3798,55.4281,27688.0
2020-04-01 10:20:00,57.3,57.56,57.29,57.38,26986.0,55.3798,55.6311,55.3701,55.4571,26986.0
2020-04-01 10:25:00,57.41,57.62,57.37,57.6,35354.0,55.4861,55.6891,55.4474,55.6697,35354.0
2020-04-01 10:30:00,57.58,57.92,57.51,57.86,27424.0,55.6504,55.979,55.5828,55.921,27424.0
2020-04-01 10:35:00,57.9,57.94,57.79,57.82,19596.0,55.9597,55.9983,55.8534,55.8824,19596.0
2020-04-01 10:40:00,57.81,57.87,57.72,57.77,18288.0,55.8727,55.9307,55.7857,55.834,18288.0
2020-04-01 10:45:00,57.79,58.02,57.79,57.98,19286.0,55.8534,56.0757,55.8534,56.037,19286.0
2020-04-01 10:50:00,57.99,58.06,57.83,57.84,16600.0,56.0467,56.1143,55.892,55.9017,16600.0
2020-04-01 10:55:00,57.85,57.85,57.63,57.8,36758.0,55.9114,55.9114,55.6987,55.863,36758.0
2020-04-01 11:00:00,57.79,57.9,57.74,57.9,20386.0,55.8534,55.9597,55.805,55.9597,20386.0
2020-04-01 11:05:00,57.91,57.98,57.88,57.96,18882.0,55.9694,56.037,55.9404,56.0177,18882.0
2020-04-01 11:10:00,57.93,58.1,57.9,57.94,16600.0,55.9887,56.153,55.9597,55.9983,16600.0
2020-04-01 11:15:00,57.94,58.05,57.85,57.93,12268.0,55.9983,56.1047,55.9114,55.9887,12268.0
2020-04-01 11:20:00,57.93,57.99,57.73,57.75,21960.0,55.9887,56.0467,55.7954,55.8147,21960.0
2020-04-01 11:25:00,57.76,57.8,57.43,57.46,16800.0,55.8244,55.863,55.5054,55.5344,16800.0
2020-04-01 11:30:00,57.45,57.49,57.35,57.45,49764.0,55.5248,55.5634,55.4281,55.5248,49764.0
2020-04-01 11:35:00,57.51,57.52,57.41,57.41,14772.0,55.5828,55.5924,55.4861,55.4861,14772.0
2020-04-01 11:40:00,57.38,57.4,57.2,57.25,13780.0,55.4571,55.4764,55.2831,55.3315,13780.0
2020-04-01 11:45:00,57.26,57.26,57.07,57.24,60430.0,55.3411,55.3411,55.1575,55.3218,60430.0
2020-04-01 11:50:00,57.2,57.41,57.2,57.28,118154.0,55.2831,55.4861,55.2831,55.3605,118154.0
2020-04-01 11:55:00,57.26,57.38,57.22,57.22,26506.0,55.3411,55.4571,55.3025,55.3025,26506.0
2020-04-01 12:00:00,57.18,57.18,57.0,57.01,7198.0,55.2638,55.2638,55.0898,55.0995,7198.0
2020-04-01 12:05:00,57.01,57.08,56.9,56.91,5800.0,55.0995,55.1672,54.9932,55.0029,5800.0
2020-04-01 12:10:00,56.85,56.92,56.76,56.85,7110.0,54.9449,55.0125,54.8579,54.9449,7110.0
2020-04-01 12:15:00,56.85,56.88,56.69,56.69,15846.0,54.9449,54.9739,54.7902,54.7902,15846.0
2020-04-01 12:20:00,56.72,56.8,56.7,56.77,7000.0,54.8192,54.8965,54.7999,54.8676,7000.0
2020-04-01 12:25:00,56.7,56.79,56.55,56.55,13420.0,54.7999,54.8869,54.6549,54.6549,13420.0
2020-04-01 12:30:00,56.57,56.68,56.54,56.56,5300.0,54.6743,54.7806,54.6453,54.6646,5300.0
2020-04-01 12:35:00,56.55,56.58,56.31,56.34,34684.0,54.6549,54.6839,54.423,54.452,34684.0
2020-04-01 12:40:00,56.38,56.38,56.22,56.33,6200.0,54.4906,54.4906,54.336,54.4423,6200.0
2020-04-01 12:45:00,56.32,56.39,56.19,56.19,6260.0,54.4326,54.5003,54.307,54.307,6260.0
2020-04-01 12:50:00,56.21,56.36,56.2,56.36,10260.0,54.3263,54.4713,54.3167,54.4713,10260.0
2020-04-01 12:55:00,56.34,56.46,56.31,56.34,5800.0,54.452,54.5679,54.423,54.452,5800.0
2020-04-01 13:00:00,56.29,56.55,56.25,56.52,9800.0,54.4036,54.6549,54.365,54.6259,9800.0
2020-04-01 13:05:00,56.48,56.49,56.35,56.35,3800.0,54.5873,54.5969,54.4616,54.4616,3800.0
2020-04-01 13:10:00,56.38,56.47,56.34,56.47,7934.0,54.4906,54.5776,54.452,54.5776,7934.0
2020-04-01 13:15:00,56.32,56.4,56.32,56.35,2826.0,54.4326,54.51,54.4326,54.4616,2826.0
2020-04-01 13:20:00,56.35,56.54,56.35,56.54,4930.0,54.4616,54.6453,54.4616,54.6453,4930.0
2020-04-01 13:25:00,56.54,56.59,56.36,56.45,18032.0,54.6453,54.6936,54.4713,54.5583,18032.0
2020-04-01 13:30:00,56.49,56.49,56.3,56.3,8700.0,54.5969,54.5969,54.4133,54.4133,8700.0
2020-04-01 13:35:00,56.35,56.38,56.28,56.35,11816.0,54.4616,54.4906,54.394,54.4616,11816.0
2020-04-01 13:40:00,56.35,56.4,56.32,56.4,13372.0,54.4616,54.51,54.4326,54.51,13372.0
2020-04-01 13:45:00,56.39,56.45,56.27,56.4,6400.0,54.5003,54.5583,54.3843,54.51,6400.0
2020-04-01 13:50:00,56.38,56.49,56.31,56.46,5000.0,54.4906,54.5969,54.423,54.5679,5000.0
2020-04-01 13:55:00,56.44,56.54,56.44,56.52,4800.0,54.5486,54.6453,54.5486,54.6259,4800.0
2020-04-01 14:00:00,56.57,56.63,56.46,56.59,14626.0,54.6743,54.7322,54.5679,54.6936,14626.0
2020-04-01 14:05:00,56.62,56.71,56.52,56.52,20004.0,54.7226,54.8096,54.6259,54.6259,20004.0
2020-04-01 14:10:00,56.52,56.55,56.38,56.46,41276.0,54.6259,54.6549,54.4906,54.5679,41276.0
2020-04-01 14:15:00,56.44,56.48,56.38,56.39,3200.0,54.5486,54.5873,54.4906,54.5003,3200.0
2020-04-01 14:20:00,56.42,56.44,56.28,56.28,4200.0,54.5293,54.5486,54.394,54.394,4200.0
2020-04-01 14:25:00,56.31,56.4,56.27,56.38,9520.0,54.423,54.51,54.3843,54.4906,9520.0
2020-04-01 14:30:00,56.25,56.25,56.09,56.14,5200.0,54.365,54.365,54.2103,54.2587,5200.0
2020-04-01 14:35:00,56.18,56.33,56.18,56.31,5800.0,54.2973,54.4423,54.2973,54.423,5800.0
2020-04-01 14:40:00,56.29,56.29,56.22,56.26,2780.0,54.4036,54.4036,54.336,54.3746,2780.0
2020-04-01 14:45:00,56.26,56.42,56.25,56.41,8400.0,54.3746,54.5293,54.365,54.5196,8400.0
2020-04-01 14:50:00,56.34,56.34,56.13,56.19,4888.0,54.452,54.452,54.249,54.307,4888.0
2020-04-01 14:55:00,56.18,56.18,56.0,56.02,19516.0,54.2973,54.2973,54.1234,54.1427,19516.0
2020-04-01 15:00:00,56.1,56.19,55.92,55.92,21204.0,54.22,54.307,54.046,54.046,21204.0
2020-04-01 15:05:00,55.89,55.98,55.82,55.83,16084.0,54.017,54.104,53.9494,53.9591,16084.0
2020-04-01 15:10:00,55.82,55.85,55.73,55.74,16922.0,53.9494,53.9784,53.8624,53.8721,16922.0
2020-04-01 15:15:00,55.73,55.82,55.7,55.77,8200.0,53.8624,53.9494,53.8334,53.9011,8200.0
2020-04-01 15:20:00,55.77,55.77,55.52,55.55,23650.0,53.9011,53.9011,53.6594,53.6884,23650.0
2020-04-01 15:25:00,55.55,55.6,55.51,55.51,19414.0,53.6884,53.7368,53.6498,53.6498,19414.0
2020-04-01 15:30:00,55.5,55.6,55.43,55.43,34292.0,53.6401,53.7368,53.5725,53.5725,34292.0
2020-04-01 15:35:00,55.46,55.46,55.13,55.13,15198.0,53.6015,53.6015,53.2825,53.2825,15198.0
2020-04-01 15:40:00,55.11,55.29,55.1,55.2,16484.0,53.2632,53.4372,53.2535,53.3502,16484.0
2020-04-01 15:45:00,55.23,55.85,55.23,55.75,42582.0,53.3792,53.9784,53.3792,53.8817,42582.0
2020-04-01 15:50:00,55.69,55.69,55.35,55.46,54876.0,53.8237,53.8237,53.4951,53.6015,54876.0
2020-04-01 15:55:00,55.48,55.79,55.44,55.63,84688.0,53.6208,53.9204,53.5821,53.7658,84688.0
2020-04-02 09:30:00,55.22,56.12,55.22,55.97,106946.0,53.3695,54.2393,53.3695,54.0944,106946.0
2020-04-02 09:35:00,55.92,56.17,55.92,55.98,24220.0,54.046,54.2877,54.046,54.104,24220.0
2020-04-02 09:40:00,55.99,56.06,55.52,55.52,6200.0,54.1137,54.1813,53.6594,53.6594,6200.0
2020-04-02 09:45:00,55.62,55.65,55.3,55.46,34278.0,53.7561,53.7851,53.4468,53.6015,34278.0
2020-04-02 09:50:00,55.44,55.77,55.42,55.53,17400.0,53.5821,53.9011,53.5628,53.6691,17400.0
2020-04-02 09:55:00,55.52,55.89,55.52,55.84,9000.0,53.6594,54.017,53.6594,53.9687,9000.0
2020-04-02 10:00:00,55.88,55.94,55.77,55.91,6000.0,54.0074,54.0654,53.9011,54.0364,6000.0
2020-04-02 10:05:00,55.83,56.13,55.77,56.13,21480.0,53.9591,54.249,53.9011,54.249,21480.0
2020-04-02 10:10:00,56.13,56.33,56.12,56.19,17500.0,54.249,54.4423,54.2393,54.307,17500.0
2020-04-02 10:15:00,56.15,56.24,56.03,56.22,9200.0,54.2683,54.3553,54.1524,54.336,9200.0
2020-04-02 10:20:00,56.24,56.38,56.2,56.2,6900.0,54.3553,54.4906,54.3167,54.3167,6900.0
2020-04-02 10:25:00,56.24,56.35,56.04,56.35,32090.0,54.3553,54.4616,54.162,54.4616,32090.0
2020-04-02 10:30:00,56.34,56.68,56.27,56.62,40182.0,54.452,54.7806,54.3843,54.7226,40182.0
2020-04-02 10:35:00,56.66,57.07,56.66,57.06,45056.0,54.7612,55.1575,54.7612,55.1478,45056.0
2020-04-02 10:40:00,56.99,56.99,56.63,56.7,29438.0,55.0802,55.0802,54.7322,54.7999,29438.0
2020-04-02 10:45:00,56.8,56.88,56.56,56.59,11388.0,54.8965,54.9739,54.6646,54.6936,11388.0
2020-04-02 10:50:00,56.55,56.69,56.39,56.39,9200.0,54.6549,54.7902,54.5003,54.5003,9200.0
2020-04-02 10:55:00,56.51,56.71,56.51,56.67,1600.0,54.6163,54.8096,54.6163,54.7709,1600.0
2020-04-02 11:00:00,56.6,56.83,56.6,56.83,3000.0,54.7033,54.9255,54.7033,54.9255,3000.0
2020-04-02 11:05:00,56.65,56.66,56.45,56.58,4200.0,54.7516,54.7612,54.5583,54.6839,4200.0
2020-04-02 11:10:00,56.45,56.55,56.45,56.55,1400.0,54.5583,54.6549,54.5583,54.6549,1400.0
2020-04-02 11:15:00,56.6,56.79,56.6,56.75,3000.0,54.7033,54.8869,54.7033,54.8482,3000.0
2020-04-02 11:20:00,56.66,56.77,56.66,56.69,2600.0,54.7612,54.8676,54.7612,54.7902,2600.0
2020-04-02 11:25:00,56.77,56.77,56.57,56.58,4800.0,54.8676,54.8676,54.6743,54.6839,4800.0
2020-04-02 11:30:00,56.59,56.85,56.58,56.82,2400.0,54.6936,54.9449,54.6839,54.9159,2400.0
2020-04-02 11:35:00,56.81,56.9,56.68,56.72,2400.0,54.9062,54.9932,54.7806,54.8192,2400.0
2020-04-02 11:40:00,56.82,56.97,56.82,56.88,5044.0,54.9159,55.0609,54.9159,54.9739,5044.0
2020-04-02 11:45:00,57.04,57.13,57.04,57.13,9736.0,55.1285,55.2155,55.1285,55.2155,9736.0
2020-04-02 11:50:00,57.18,57.18,57.01,57.01,5026.0,55.2638,55.2638,55.0995,55.0995,5026.0
2020-04-02 11:55:00,57.03,57.26,57.01,57.14,8600.0,55.1188,55.3411,55.0995,55.2252,8600.0
2020-04-02 12:00:00,57.15,57.17,56.99,57.12,12544.0,55.2348,55.2541,55.0802,55.2058,12544.0
2020-04-02 12:05:00,57.14,57.35,57.13,57.17,14870.0,55.2252,55.4281,55.2155,55.2541,14870.0
2020-04-02 12:10:00,57.18,57.31,57.16,57.22,13700.0,55.2638,55.3895,55.2445,55.3025,13700.0
2020-04-02 12:15:00,57.19,57.23,57.13,57.14,6400.0,55.2735,55.3121,55.2155,55.2252,6400.0
2020-04-02 12:20:00,57.13,57.16,56.96,56.97,6050.0,55.2155,55.2445,55.0512,55.0609,6050.0
2020-04-02 12:25:00,56.99,57.02,56.9,56.9,10400.0,55.0802,55.1092,54.9932,54.9932,10400.0
2020-04-02 12:30:00,56.87,56.93,56.75,56.82,12702.0,54.9642,55.0222,54.8482,54.9159,12702.0
2020-04-02 12:35:00,56.92,56.94,56.86,56.86,4750.0,55.0125,55.0319,54.9545,54.9545,4750.0
2020-04-02 12:40:00,56.81,56.95,56.81,56.9,3600.0,54.9062,55.0415,54.9062,54.9932,3600.0
2020-04-02 12:45:00,56.85,56.99,56.85,56.99,3800.0,54.9449,55.0802,54.9449,55.0802,3800.0
2020-04-02 12:50:00,56.99,57.02,56.99,56.99,1800.0,55.0802,55.1092,55.0802,55.0802,1800.0
2020-04-02 12:55:00,57.0,57.0,56.88,56.88,1418.0,55.0898,55.0898,54.9739,54.9739,1418.0
2020-04-02 13:00:00,56.94,57.06,56.94,57.01,5600.0,55.0319,55.1478,55.0319,55.0995,5600.0
2020-04-02 13:05:00,56.92,56.92,56.74,56.75,2968.0,55.0125,55.0125,54.8386,54.8482,2968.0
2020-04-02 13:10:00,56.7,56.7,56.57,56.57,7100.0,54.7999,54.7999,54.6743,54.6743,7100.0
2020-04-02 13:15:00,56.58,56.58,56.51,56.56,2000.0,54.6839,54.6839,54.6163,54.6646,2000.0
2020-04-02 13:20:00,56.49,56.57,56.47,56.56,13506.0,54.5969,54.6743,54.5776,54.6646,13506.0
2020-04-02 13:25:00,56.52,56.52,56.23,56.27,7384.0,54.6259,54.6259,54.3457,54.3843,7384.0
2020-04-02 13:30:00,56.21,56.21,56.13,56.19,4220.0,54.3263,54.3263,54.249,54.307,4220.0
2020-04-02 13:35:00,56.2,56.24,56.18,56.18,1400.0,54.3167,54.3553,54.2973,54.2973,1400.0
2020-04-02 13:40:00,56.27,56.37,56.27,56.37,2000.0,54.3843,54.481,54.3843,54.481,2000.0
2020-04-02 13:45:00,56.31,56.31,56.29,56.29,1000.0,54.423,54.423,54.4036,54.4036,1000.0
2020-04-02 13:50:00,56.33,56.44,56.3,56.4,2856.0,54.4423,54.5486,54.4133,54.51,2856.0
2020-04-02 13:55:00,56.35,56.35,56.27,56.27,1000.0,54.4616,54.4616,54.3843,54.3843,1000.0
2020-04-02 14:00:00,56.24,56.24,55.94,55.96,4400.0,54.3553,54.3553,54.0654,54.0847,4400.0
2020-04-02 14:05:00,56.01,56.04,55.95,55.95,4200.0,54.133,54.162,54.075,54.075,4200.0
2020-04-02 14:10:00,55.97,56.15,55.87,56.15,11700.0,54.0944,54.2683,53.9977,54.2683,11700.0
2020-04-02 14:15:00,56.19,56.19,55.86,55.86,8366.0,54.307,54.307,53.988,53.988,8366.0
2020-04-02 14:20:00,55.86,56.01,55.86,55.93,4000.0,53.988,54.133,53.988,54.0557,4000.0
2020-04-02 14:25:00,55.98,56.14,55.98,56.12,2000.0,54.104,54.2587,54.104,54.2393,2000.0
2020-04-02 14:30:00,56.23,56.23,56.07,56.21,2200.0,54.3457,54.3457,54.191,54.3263,2200.0
2020-04-02 14:35:00,56.16,56.33,56.1,56.29,3760.0,54.278,54.4423,54.22,54.4036,3760.0
2020-04-02 14:40:00,56.17,56.17,56.11,56.11,400.0,54.2877,54.2877,54.2297,54.2297,400.0
2020-04-02 14:45:00,56.05,56.33,56.05,56.24,1800.0,54.1717,54.4423,54.1717,54.3553,1800.0
2020-04-02 14:50:00,56.25,56.59,56.18,56.47,11700.0,54.365,54.6936,54.2973,54.5776,11700.0
2020-04-02 14:55:00,56.48,56.59,56.48,56.54,7800.0,54.5873,54.6936,54.5873,54.6453,7800.0
2020-04-02 15:00:00,56.71,56.76,56.65,56.76,6000.0,54.8096,54.8579,54.7516,54.8579,6000.0
2020-04-02 15:05:00,56.67,56.88,56.63,56.88,2702.0,54.7709,54.9739,54.7322,54.9739,2702.0
2020-04-02 15:10:00,56.87,56.87,56.7,56.7,5128.0,54.9642,54.9642,54.7999,54.7999,5128.0
2020-04-02 15:15:00,56.78,56.96,56.78,56.82,4350.0,54.8772,55.0512,54.8772,54.9159,4350.0
2020-04-02 15:20:00,56.99,57.05,56.9,56.9,8588.0,55.0802,55.1382,54.9932,54.9932,8588.0
2020-04-02 15:25:00,56.9,56.92,56.72,56.81,7942.0,54.9932,55.0125,54.8192,54.9062,7942.0
2020-04-02 15:30:00,56.88,56.95,56.63,56.7,10502.0,54.9739,55.0415,54.7322,54.7999,10502.0
2020-04-02 15:35:00,56.71,56.79,56.55,56.6,10384.0,54.8096,54.8869,54.6549,54.7033,10384.0
2020-04-02 15:40:00,56.6,56.87,56.6,56.86,11736.0,54.7033,54.9642,54.7033,54.9545,11736.0
2020-04-02 15:45:00,56.92,57.01,56.69,56.77,11602.0,55.0125,55.0995,54.7902,54.8676,11602.0
2020-04-02 15:50:00,56.8,57.19,56.8,57.18,20734.0,54.8965,55.2735,54.8965,55.2638,20734.0
2020-04-02 15:55:00,57.09,57.29,57.02,57.29,21838.0,55.1768,55.3701,55.1092,55.3701,21838.0
2020-04-03 09:30:00,56.89,57.33,56.89,57.33,4174.0,54.9835,55.4088,54.9835,55.4088,4174.0
2020-04-03 09:35:00,57.32,57.45,57.24,57.42,3600.0,55.3991,55.5248,55.3218,55.4958,3600.0
2020-04-03 09:40:00,57.42,57.68,57.42,57.51,9388.0,55.4958,55.7471,55.4958,55.5828,9388.0
2020-04-03 09:45:00,57.57,57.58,57.24,57.27,14600.0,55.6407,55.6504,55.3218,55.3508,14600.0
2020-04-03 09:50:00,57.28,57.34,57.07,57.09,4200.0,55.3605,55.4185,55.1575,55.1768,4200.0
2020-04-03 09:55:00,57.2,57.31,57.16,57.22,6352.0,55.2831,55.3895,55.2445,55.3025,6352.0
2020-04-03 10:00:00,57.25,57.37,57.15,57.15,1600.0,55.3315,55.4474,55.2348,55.2348,1600.0
2020-04-03 10:05:00,57.19,57.37,57.19,57.36,3706.0,55.2735,55.4474,55.2735,55.4378,3706.0
2020-04-03 10:10:00,57.26,57.26,57.1,57.12,4800.0,55.3411,55.3411,55.1865,55.2058,4800.0
2020-04-03 10:15:00,57.1,57.1,56.74,56.78,26368.0,55.1865,55.1865,54.8386,54.8772,26368.0
2020-04-03 10:20:00,56.77,56.81,56.64,56.8,6312.0,54.8676,54.9062,54.7419,54.8965,6312.0
2020-04-03 10:25:00,56.82,56.9,56.68,56.74,3452.0,54.9159,54.9932,54.7806,54.8386,3452.0
2020-04-03 10:30:00,56.74,56.82,56.58,56.6,17920.0,54.8386,54.9159,54.6839,54.7033,17920.0
2020-04-03 10:35:00,56.6,56.72,56.49,56.53,12088.0,54.7033,54.8192,54.5969,54.6356,12088.0
2020-04-03 10:40:00,56.54,56.55,56.35,56.45,8658.0,54.6453,54.6549,54.4616,54.5583,8658.0
2020-04-03 10:45:00,56.51,56.57,56.46,56.49,3800.0,54.6163,54.6743,54.5679,54.5969,3800.0
2020-04-03 10:50:00,56.43,56.52,56.27,56.29,32266.0,54.5389,54.6259,54.3843,54.4036,32266.0
2020-04-03 10:55:00,56.3,56.46,56.3,56.42,3600.0,54.4133,54.5679,54.4133,54.5293,3600.0
2020-04-03 11:00:00,56.41,56.6,56.4,56.5,10018.0,54.5196,54.7033,54.51,54.6066,10018.0
2020-04-03 11:05:00,56.4,56.43,56.28,56.43,6206.0,54.51,54.5389,54.394,54.5389,6206.0
2020-04-03 11:10:00,56.41,56.44,56.28,56.33,1400.0,54.5196,54.5486,54.394,54.4423,1400.0
2020-04-03 11:15:00,56.23,56.33,56.23,56.24,1400.0,54.3457,54.4423,54.3457,54.3553,1400.0
2020-04-03 11:20:00,56.35,56.38,56.24,56.28,5014.0,54.4616,54.4906,54.3553,54.394,5014.0
2020-04-03 11:25:00,56.31,56.39,56.3,56.39,4800.0,54.423,54.5003,54.4133,54.5003,4800.0
2020-04-03 11:30:00,56.35,56.54,56.33,56.51,4600.0,54.4616,54.6453,54.4423,54.6163,4600.0
2020-04-03 11:35:00,56.47,56.55,56.38,56.55,9290.0,54.5776,54.6549,54.4906,54.6549,9290.0
2020-04-03 11:40:00,56.5,56.51,56.27,56.27,3000.0,54.6066,54.6163,54.3843,54.3843,3000.0
2020-04-03 11:45:00,56.3,56.3,56.08,56.12,2794.0,54.4133,54.4133,54.2007,54.2393,2794.0
2020-04-03 11:50:00,56.1,56.1,55.99,56.01,9200.0,54.22,54.22,54.1137,54.133,9200.0
2020-04-03 11:55:00,56.06,56.17,56.04,56.1,72850.0,54.1813,54.2877,54.162,54.22,72850.0
2020-04-03 12:00:00,56.11,56.21,56.06,56.16,24050.0,54.2297,54.3263,54.1813,54.278,24050.0
2020-04-03 12:05:00,56.15,56.15,55.87,55.95,5800.0,54.2683,54.2683,53.9977,54.075,5800.0
2020-04-03 12:10:00,55.97,55.98,55.79,55.84,5600.0,54.0944,54.104,53.9204,53.9687,5600.0
2020-04-03 12:15:00,55.86,55.88,55.78,55.78,2600.0,53.988,54.0074,53.9107,53.9107,2600.0
2020-04-03 12:20:00,55.8,55.97,55.8,55.87,5800.0,53.9301,54.0944,53.9301,53.9977,5800.0
2020-04-03 12:25:00,55.84,55.85,55.76,55.8,17870.0,53.9687,53.9784,53.8914,53.9301,17870.0
2020-04-03 12:30:00,55.8,55.91,55.74,55.79,13200.0,53.9301,54.0364,53.8721,53.9204,13200.0
2020-04-03 12:35:00,55.9,55.97,55.87,55.95,4000.0,54.0267,54.0944,53.9977,54.075,4000.0
2020-04-03 12:40:00,55.98,56.06,55.87,56.05,2800.0,54.104,54.1813,53.9977,54.1717,2800.0
2020-04-03 12:45:00,56.07,56.08,55.77,55.79,28208.0,54.191,54.2007,53.9011,53.9204,28208.0
2020-04-03 12:50:00,55.84,55.86,55.79,55.84,2000.0,53.9687,53.988,53.9204,53.9687,2000.0
2020-04-03 12:55:00,55.88,55.95,55.87,55.9,2600.0,54.0074,54.075,53.9977,54.0267,2600.0
2020-04-03 13:00:00,55.95,56.01,55.88,56.0,3400.0,54.075,54.133,54.0074,54.1234,3400.0
2020-04-03 13:05:00,56.02,56.07,55.95,56.07,14184.0,54.1427,54.191,54.075,54.191,14184.0
2020-04-03 13:10:00,56.05,56.05,55.84,55.84,4200.0,54.1717,54.1717,53.9687,53.9687,4200.0
2020-04-03 13:15:00,55.82,55.91,55.82,55.91,3600.0,53.9494,54.0364,53.9494,54.0364,3600.0
2020-04-03 13:20:00,55.91,55.91,55.81,55.81,5396.0,54.0364,54.0364,53.9397,53.9397,5396.0
2020-04-03 13:25:00,55.79,55.79,55.71,55.73,1400.0,53.9204,53.9204,53.8431,53.8624,1400.0
2020-04-03 13:30:00,55.63,55.63,55.56,55.6,4962.0,53.7658,53.7658,53.6981,53.7368,4962.0
2020-04-03 13:35:00,55.61,55.64,55.54,55.54,3800.0,53.7464,53.7754,53.6788,53.6788,3800.0
2020-04-03 13:40:00,55.51,55.53,55.49,55.49,31014.0,53.6498,53.6691,53.6304,53.6304,31014.0
2020-04-03 13:45:00,55.62,55.64,55.59,55.59,4000.0,53.7561,53.7754,53.7271,53.7271,4000.0
2020-04-03 13:50:00,55.64,55.64,55.52,55.58,2800.0,53.7754,53.7754,53.6594,53.7174,2800.0
2020-04-03 13:55:00,55.52,55.56,55.5,55.55,3614.0,53.6594,53.6981,53.6401,53.6884,3614.0
2020-04-03 14:00:00,55.54,55.63,55.48,55.52,5584.0,53.6788,53.7658,53.6208,53.6594,5584.0
2020-04-03 14:05:00,55.5,55.51,55.44,55.48,10734.0,53.6401,53.6498,53.5821,53.6208,10734.0
2020-04-03 14:10:00,55.46,55.49,55.42,55.49,11218.0,53.6015,53.6304,53.5628,53.6304,11218.0
2020-04-03 14:15:00,55.52,55.55,55.45,55.48,4538.0,53.6594,53.6884,53.5918,53.6208,4538.0
2020-04-03 14:20:00,55.52,55.63,55.51,55.53,5944.0,53.6594,53.7658,53.6498,53.6691,5944.0
2020-04-03 14:25:00,55.56,55.75,55.55,55.75,3600.0,53.6981,53.8817,53.6884,53.8817,3600.0
2020-04-03 14:30:00,55.8,55.8,55.68,55.69,4966.0,53.9301,53.9301,53.8141,53.8237,4966.0
2020-04-03 14:35:00,55.77,55.79,55.68,55.69,5800.0,53.9011,53.9204,53.8141,53.8237,5800.0
2020-04-03 14:40:00,55.68,55.74,55.57,55.57,5900.0,53.8141,53.8721,53.7078,53.7078,5900.0
2020-04-03 14:45:00,55.58,55.76,55.58,55.76,7818.0,53.7174,53.8914,53.7174,53.8914,7818.0
2020-04-03 14:50:00,55.81,56.06,55.81,55.95,18792.0,53.9397,54.1813,53.9397,54.075,18792.0
2020-04-03 14:55:00,55.97,56.08,55.97,56.02,8000.0,54.0944,54.2007,54.0944,54.1427,8000.0
2020-04-03 15:00:00,56.05,56.17,55.95,55.96,19160.0,54.1717,54.2877,54.075,54.0847,19160.0
2020-04-03 15:05:00,55.97,55.97,55.9,55.91,10558.0,54.0944,54.0944,54.0267,54.0364,10558.0
2020-04-03 15:10:00,55.85,55.96,55.85,55.96,13240.0,53.9784,54.0847,53.9784,54.0847,13240.0
2020-04-03 15:15:00,55.88,56.08,55.88,56.01,6682.0,54.0074,54.2007,54.0074,54.133,6682.0
2020-04-03 15:20:00,55.99,56.03,55.81,55.84,6800.0,54.1137,54.1524,53.9397,53.9687,6800.0
2020-04-03 15:25:00,55.8,55.92,55.76,55.9,7160.0,53.9301,54.046,53.8914,54.0267,7160.0
2020-04-03 15:30:00,55.88,55.98,55.72,55.74,10000.0,54.0074,54.104,53.8527,53.8721,10000.0
2020-04-03 15:35:00,55.76,55.88,55.7,55.7,14556.0,53.8914,54.0074,53.8334,53.8334,14556.0
2020-04-03 15:40:00,55.73,55.76,55.53,55.53,24862.0,53.8624,53.8914,53.6691,53.6691,24862.0
2020-04-03 15:45:00,55.55,56.08,55.55,56.08,21252.0,53.6884,54.2007,53.6884,54.2007,21252.0
2020-04-03 15:50:00,56.13,56.27,56.05,56.21,28422.0,54.249,54.3843,54.1717,54.3263,28422.0
2020-04-03 15:55:00,56.21,56.24,55.99,56.05,36376.0,54.3263,54.3553,54.1137,54.1717,36376.0
2020-04-06 09:30:00,58.83,58.9,58.62,58.63,9408.0,56.8585,56.9262,56.6556,56.6652,9408.0
2020-04-06 09:35:00,58.64,59.01,58.64,58.99,27372.0,56.6749,57.0325,56.6749,57.0132,27372.0
2020-04-06 09:40:00,58.99,59.32,58.99,59.25,62122.0,57.0132,57.3321,57.0132,57.2644,62122.0
2020-04-06 09:45:00,59.32,59.59,59.31,59.57,99124.0,57.3321,57.5931,57.3224,57.5737,99124.0
2020-04-06 09:50:00,59.59,59.98,59.58,59.9,9200.0,57.5931,57.97,57.5834,57.8927,9200.0
2020-04-06 09:55:00,59.91,59.95,59.77,59.9,13392.0,57.9023,57.941,57.767,57.8927,13392.0
2020-04-06 10:00:00,59.94,60.06,59.87,59.93,42740.0,57.9313,58.0473,57.8637,57.9217,42740.0
2020-04-06 10:05:00,59.92,59.96,59.74,59.87,13300.0,57.912,57.9507,57.738,57.8637,13300.0
2020-04-06 10:10:00,59.85,59.97,59.78,59.81,84972.0,57.8443,57.9603,57.7767,57.8057,84972.0
2020-04-06 10:15:00,59.81,60.12,59.81,60.12,59222.0,57.8057,58.1053,57.8057,58.1053,59222.0
2020-04-06 10:20:00,60.09,60.2,60.02,60.16,38364.0,58.0763,58.1826,58.0086,58.144,38364.0
2020-04-06 10:25:00,60.18,60.18,59.87,59.9,12340.0,58.1633,58.1633,57.8637,57.8927,12340.0
2020-04-06 10:30:00,59.88,59.91,59.67,59.77,26668.0,57.8733,57.9023,57.6704,57.767,26668.0
2020-04-06 10:35:00,59.79,59.98,59.77,59.95,25872.0,57.7863,57.97,57.767,57.941,25872.0
2020-04-06 10:40:00,59.99,59.99,59.74,59.76,18942.0,57.9796,57.9796,57.738,57.7574,18942.0
2020-04-06 10:45:00,59.74,59.78,59.59,59.6,16614.0,57.738,57.7767,57.5931,57.6027,16614.0
2020-04-06 10:50:00,59.63,59.77,59.57,59.74,14662.0,57.6317,57.767,57.5737,57.738,14662.0
2020-04-06 10:55:00,59.75,59.82,59.69,59.74,9818.0,57.7477,57.8153,57.6897,57.738,9818.0
2020-04-06 11:00:00,59.82,59.91,59.72,59.88,7808.0,57.8153,57.9023,57.7187,57.8733,7808.0
2020-04-06 11:05:00,59.97,60.02,59.94,59.94,6854.0,57.9603,58.0086,57.9313,57.9313,6854.0
2020-04-06 11:10:00,59.98,59.99,59.91,59.91,6002.0,57.97,57.9796,57.9023,57.9023,6002.0
2020-04-06 11:15:00,59.92,59.97,59.91,59.93,4600.0,57.912,57.9603,57.9023,57.9217,4600.0
2020-04-06 11:20:00,59.91,59.91,59.8,59.84,7912.0,57.9023,57.9023,57.796,57.8347,7912.0
2020-04-06 11:25:00,59.82,60.02,59.82,60.02,6058.0,57.8153,58.0086,57.8153,58.0086,6058.0
2020-04-06 11:30:00,60.02,60.07,59.94,59.94,11560.0,58.0086,58.057,57.9313,57.9313,11560.0
2020-04-06 11:35:00,59.95,59.99,59.87,59.95,11464.0,57.941,57.9796,57.8637,57.941,11464.0
2020-04-06 11:40:00,59.93,60.07,59.93,60.04,9586.0,57.9217,58.057,57.9217,58.028,9586.0
2020-04-06 11:45:00,60.03,60.18,60.0,60.1,10860.0,58.0183,58.1633,57.9893,58.086,10860.0
2020-04-06 11:50:00,60.08,60.13,60.03,60.13,7600.0,58.0666,58.115,58.0183,58.115,7600.0
2020-04-06 11:55:00,60.09,60.15,60.02,60.04,8378.0,58.0763,58.1343,58.0086,58.028,8378.0
2020-04-06 12:00:00,60.06,60.13,60.02,60.11,7600.0,58.0473,58.115,58.0086,58.0956,7600.0
2020-04-06 12:05:00,60.1,60.12,60.02,60.12,4600.0,58.086,58.1053,58.0086,58.1053,4600.0
2020-04-06 12:10:00,60.1,60.17,60.08,60.16,7090.0,58.086,58.1536,58.0666,58.144,7090.0
2020-04-06 12:15:00,60.23,60.33,60.21,60.33,15516.0,58.2116,58.3083,58.1923,58.3083,15516.0
2020-04-06 12:20:00,60.34,60.42,60.3,60.42,14232.0,58.3179,58.3952,58.2793,58.3952,14232.0
2020-04-06 12:25:00,60.44,60.44,60.33,60.35,19034.0,58.4146,58.4146,58.3083,58.3276,19034.0
2020-04-06 12:30:00,60.35,60.35,60.24,60.35,26904.0,58.3276,58.3276,58.2213,58.3276,26904.0
2020-04-06 12:35:00,60.36,60.45,60.32,60.41,16638.0,58.3372,58.4242,58.2986,58.3856,16638.0
2020-04-06 12:40:00,60.42,60.44,60.3,60.35,22452.0,58.3952,58.4146,58.2793,58.3276,22452.0
2020-04-06 12:45:00,60.34,60.42,60.31,60.36,23216.0,58.3179,58.3952,58.2889,58.3372,23216.0
2020-04-06 12:50:00,60.35,60.4,60.29,60.38,26820.0,58.3276,58.3759,58.2696,58.3566,26820.0
2020-04-06 12:55:00,60.37,60.48,60.37,60.48,17570.0,58.3469,58.4532,58.3469,58.4532,17570.0
2020-04-06 13:00:00,60.48,60.5,60.44,60.45,27614.0,58.4532,58.4726,58.4146,58.4242,27614.0
2020-04-06 13:05:00,60.45,60.52,60.44,60.47,22234.0,58.4242,58.4919,58.4146,58.4436,22234.0
2020-04-06 13:10:00,60.44,60.52,60.43,60.43,16200.0,58.4146,58.4919,58.4049,58.4049,16200.0
2020-04-06 13:15:00,60.45,60.53,60.43,60.53,13820.0,58.4242,58.5016,58.4049,58.5016,13820.0
2020-04-06 13:20:00,60.55,60.59,60.53,60.55,5716.0,58.5209,58.5595,58.5016,58.5209,5716.0
2020-04-06 13:25:00,60.55,60.57,60.49,60.5,24076.0,58.5209,58.5402,58.4629,58.4726,24076.0
2020-04-06 13:30:00,60.52,60.53,60.44,60.52,5600.0,58.4919,58.5016,58.4146,58.4919,5600.0
2020-04-06 13:35:00,60.51,60.65,60.51,60.6,14132.0,58.4822,58.6175,58.4822,58.5692,14132.0
2020-04-06 13:40:00,60.61,60.81,60.59,60.81,14640.0,58.5789,58.7722,58.5595,58.7722,14640.0
2020-04-06 13:45:00,60.81,60.88,60.76,60.87,22750.0,58.7722,58.8398,58.7238,58.8302,22750.0
2020-04-06 13:50:00,60.86,60.93,60.85,60.85,17002.0,58.8205,58.8881,58.8108,58.8108,17002.0
2020-04-06 13:55:00,60.85,60.87,60.84,60.85,10384.0,58.8108,58.8302,58.8012,58.8108,10384.0
2020-04-06 14:00:00,60.85,60.85,60.69,60.71,14404.0,58.8108,58.8108,58.6562,58.6755,14404.0
2020-04-06 14:05:00,60.74,60.74,60.66,60.67,21278.0,58.7045,58.7045,58.6272,58.6369,21278.0
2020-04-06 14:10:00,60.65,60.68,60.52,60.53,17976.0,58.6175,58.6465,58.4919,58.5016,17976.0
2020-04-06 14:15:00,60.51,60.59,60.51,60.58,12600.0,58.4822,58.5595,58.4822,58.5499,12600.0
2020-04-06 14:20:00,60.57,60.6,60.47,60.6,12000.0,58.5402,58.5692,58.4436,58.5692,12000.0
2020-04-06 14:25:00,60.62,60.62,60.52,60.6,15856.0,58.5885,58.5885,58.4919,58.5692,15856.0
2020-04-06 14:30:00,60.62,60.64,60.48,60.52,7310.0,58.5885,58.6079,58.4532,58.4919,7310.0
2020-04-06 14:35:00,60.55,60.61,60.53,60.57,6200.0,58.5209,58.5789,58.5016,58.5402,6200.0
2020-04-06 14:40:00,60.56,60.6,60.52,60.59,7712.0,58.5305,58.5692,58.4919,58.5595,7712.0
2020-04-06 14:45:00,60.57,60.67,60.57,60.66,10500.0,58.5402,58.6369,58.5402,58.6272,10500.0
2020-04-06 14:50:00,60.65,60.68,60.63,60.65,9266.0,58.6175,58.6465,58.5982,58.6175,9266.0
2020-04-06 14:55:00,60.63,60.74,60.63,60.74,6574.0,58.5982,58.7045,58.5982,58.7045,6574.0
2020-04-06 15:00:00,60.74,60.77,60.67,60.77,12740.0,58.7045,58.7335,58.6369,58.7335,12740.0
2020-04-06 15:05:00,60.76,60.98,60.76,60.98,11416.0,58.7238,58.9365,58.7238,58.9365,11416.0
2020-04-06 15:10:00,60.98,61.0,60.82,60.85,37220.0,58.9365,58.9558,58.7818,58.8108,37220.0
2020-04-06 15:15:00,60.87,60.9,60.7,60.72,17618.0,58.8302,58.8592,58.6659,58.6852,17618.0
2020-04-06 15:20:00,60.72,60.91,60.72,60.91,14488.0,58.6852,58.8688,58.6852,58.8688,14488.0
2020-04-06 15:25:00,60.93,61.09,60.9,61.06,24668.0,58.8881,59.0428,58.8592,59.0138,24668.0
2020-04-06 15:30:00,61.07,61.21,61.02,61.09,33318.0,59.0235,59.1588,58.9751,59.0428,33318.0
2020-04-06 15:35:00,61.09,61.19,61.04,61.13,27148.0,59.0428,59.1394,58.9945,59.0814,27148.0
2020-04-06 15:40:00,61.16,61.22,61.09,61.22,37058.0,59.1104,59.1684,59.0428,59.1684,37058.0
2020-04-06 15:45:00,61.23,61.24,61.0,61.16,30310.0,59.1781,59.1878,58.9558,59.1104,30310.0
2020-04-06 15:50:00,61.2,61.85,61.2,61.85,94590.0,59.1491,59.7773,59.1491,59.7773,94590.0
2020-04-06 15:55:00,61.85,61.9,61.55,61.68,135324.0,59.7773,59.8256,59.4874,59.613,135324.0
2020-04-07 09:30:00,63.85,63.85,63.3,63.35,69338.0,61.7103,61.7103,61.1787,61.227,69338.0
2020-04-07 09:35:00,63.17,63.21,62.7,62.73,64404.0,61.0531,61.0917,60.5988,60.6278,64404.0
2020-04-07 09:40:00,62.63,62.85,62.63,62.85,20900.0,60.5312,60.7438,60.5312,60.7438,20900.0
2020-04-07 09:45:00,62.85,63.09,62.83,62.88,37830.0,60.7438,60.9758,60.7245,60.7728,37830.0
2020-04-07 09:50:00,62.89,63.39,62.84,63.38,13000.0,60.7825,61.2657,60.7341,61.256,13000.0
2020-04-07 09:55:00,63.35,63.56,63.32,63.35,21990.0,61.227,61.43,61.1981,61.227,21990.0
2020-04-07 10:00:00,63.35,63.49,62.93,62.96,15000.0,61.227,61.3624,60.8211,60.8501,15000.0
2020-04-07 10:05:00,62.98,63.13,62.66,62.66,31886.0,60.8694,61.0144,60.5602,60.5602,31886.0
2020-04-07 10:10:00,62.68,62.74,62.14,62.26,39884.0,60.5795,60.6375,60.0576,60.1736,39884.0
2020-04-07 10:15:00,62.27,62.32,61.9,62.28,28016.0,60.1832,60.2316,59.8256,60.1929,28016.0
2020-04-07 10:20:00,62.27,62.35,61.92,62.04,10400.0,60.1832,60.2606,59.845,59.9609,10400.0
2020-04-07 10:25:00,61.96,62.33,61.95,62.27,5800.0,59.8836,60.2412,59.874,60.1832,5800.0
2020-04-07 10:30:00,62.12,62.49,62.07,62.49,11200.0,60.0383,60.3959,59.9899,60.3959,11200.0
2020-04-07 10:35:00,62.45,62.49,62.27,62.42,4000.0,60.3572,60.3959,60.1832,60.3282,4000.0
2020-04-07 10:40:00,62.41,62.44,62.14,62.24,6200.0,60.3185,60.3475,60.0576,60.1542,6200.0
2020-04-07 10:45:00,62.28,62.34,61.74,61.74,13090.0,60.1929,60.2509,59.671,59.671,13090.0
2020-04-07 10:50:00,61.77,61.81,61.55,61.55,8600.0,59.7,59.7387,59.4874,59.4874,8600.0
2020-04-07 10:55:00,61.69,62.01,61.69,61.88,7720.0,59.6227,59.932,59.6227,59.8063,7720.0
2020-04-07 11:00:00,61.88,61.99,61.85,61.99,5000.0,59.8063,59.9126,59.7773,59.9126,5000.0
2020-04-07 11:05:00,62.1,62.24,62.0,62.21,16156.0,60.0189,60.1542,59.9223,60.1253,16156.0
2020-04-07 11:10:00,62.24,62.38,62.21,62.33,17260.0,60.1542,60.2896,60.1253,60.2412,17260.0
2020-04-07 11:15:00,62.37,62.59,62.37,62.54,34080.0,60.2799,60.4925,60.2799,60.4442,34080.0
2020-04-07 11:20:00,62.56,62.56,62.32,62.46,10202.0,60.4635,60.4635,60.2316,60.3669,10202.0
2020-04-07 11:25:00,62.51,62.65,62.32,62.63,7408.0,60.4152,60.5505,60.2316,60.5312,7408.0
2020-04-07 11:30:00,62.63,62.85,62.62,62.82,9400.0,60.5312,60.7438,60.5215,60.7148,9400.0
2020-04-07 11:35:00,62.84,62.95,62.81,62.95,12200.0,60.7341,60.8405,60.7051,60.8405,12200.0
2020-04-07 11:40:00,62.96,63.16,62.88,63.1,8360.0,60.8501,61.0434,60.7728,60.9854,8360.0
2020-04-07 11:45:00,63.06,63.18,62.93,63.06,8128.0,60.9468,61.0627,60.8211,60.9468,8128.0
2020-04-07 11:50:00,63.08,63.08,62.93,63.03,15226.0,60.9661,60.9661,60.8211,60.9178,15226.0
2020-04-07 11:55:00,63.03,63.1,62.93,63.02,18086.0,60.9178,60.9854,60.8211,60.9081,18086.0
2020-04-07 12:00:00,63.04,63.27,63.02,63.26,12618.0,60.9274,61.1497,60.9081,61.1401,12618.0
2020-04-07 12:05:00,63.32,63.55,63.32,63.55,14470.0,61.1981,61.4203,61.1981,61.4203,14470.0
2020-04-07 12:10:00,63.56,63.65,63.52,63.54,9000.0,61.43,61.517,61.3914,61.4107,9000.0
2020-04-07 12:15:00,63.63,63.81,63.63,63.72,8200.0,61.4977,61.6716,61.4977,61.5846,8200.0
2020-04-07 12:20:00,63.79,63.81,63.52,63.52,11182.0,61.6523,61.6716,61.3914,61.3914,11182.0
2020-04-07 12:25:00,63.52,63.66,63.51,63.65,4400.0,61.3914,61.5267,61.3817,61.517,4400.0
2020-04-07 12:30:00,63.66,63.7,63.43,63.43,11400.0,61.5267,61.5653,61.3044,61.3044,11400.0
2020-04-07 12:35:00,63.48,63.49,63.32,63.42,7000.0,61.3527,61.3624,61.1981,61.2947,7000.0
2020-04-07 12:40:00,63.42,63.59,63.42,63.48,2400.0,61.2947,61.459,61.2947,61.3527,2400.0
2020-04-07 12:45:00,63.5,63.61,63.45,63.61,3200.0,61.372,61.4783,61.3237,61.4783,3200.0
2020-04-07 12:50:00,63.55,63.55,63.49,63.49,2800.0,61.4203,61.4203,61.3624,61.3624,2800.0
2020-04-07 12:55:00,63.43,63.61,63.43,63.49,5600.0,61.3044,61.4783,61.3044,61.3624,5600.0
2020-04-07 13:00:00,63.49,63.59,63.47,63.51,7490.0,61.3624,61.459,61.343,61.3817,7490.0
2020-04-07 13:05:00,63.5,63.58,63.43,63.48,5800.0,61.372,61.4493,61.3044,61.3527,5800.0
2020-04-07 13:10:00,63.52,63.67,63.43,63.63,9574.0,61.3914,61.5363,61.3044,61.4977,9574.0
2020-04-07 13:15:00,63.6,63.6,63.49,63.49,3600.0,61.4687,61.4687,61.3624,61.3624,3600.0
2020-04-07 13:20:00,63.51,63.56,63.39,63.48,15558.0,61.3817,61.43,61.2657,61.3527,15558.0
2020-04-07 13:25:00,63.5,63.5,63.36,63.47,10852.0,61.372,61.372,61.2367,61.343,10852.0
2020-04-07 13:30:00,63.46,63.46,63.24,63.25,5600.0,61.3334,61.3334,61.1207,61.1304,5600.0
2020-04-07 13:35:00,63.24,63.26,63.18,63.19,16454.0,61.1207,61.1401,61.0627,61.0724,16454.0
2020-04-07 13:40:00,63.15,63.34,63.15,63.21,7000.0,61.0338,61.2174,61.0338,61.0917,7000.0
2020-04-07 13:45:00,63.18,63.38,63.18,63.27,3400.0,61.0627,61.256,61.0627,61.1497,3400.0
2020-04-07 13:50:00,63.24,63.24,63.09,63.17,4000.0,61.1207,61.1207,60.9758,61.0531,4000.0
2020-04-07 13:55:00,63.16,63.18,63.06,63.15,13260.0,61.0434,61.0627,60.9468,61.0338,13260.0
2020-04-07 14:00:00,63.15,63.18,63.1,63.13,6440.0,61.0338,61.0627,60.9854,61.0144,6440.0
2020-04-07 14:05:00,63.11,63.11,62.72,62.8,26900.0,60.9951,60.9951,60.6182,60.6955,26900.0
2020-04-07 14:10:00,62.83,62.95,62.82,62.85,12800.0,60.7245,60.8405,60.7148,60.7438,12800.0
2020-04-07 14:15:00,62.84,62.84,62.61,62.61,5966.0,60.7341,60.7341,60.5118,60.5118,5966.0
2020-04-07 14:20:00,62.64,62.9,62.57,62.79,10100.0,60.5408,60.7921,60.4732,60.6858,10100.0
2020-04-07 14:25:00,62.79,62.97,62.75,62.76,20348.0,60.6858,60.8598,60.6472,60.6568,20348.0
2020-04-07 14:30:00,62.71,62.77,62.66,62.67,3200.0,60.6085,60.6665,60.5602,60.5698,3200.0
2020-04-07 14:35:00,62.63,62.63,62.45,62.45,12690.0,60.5312,60.5312,60.3572,60.3572,12690.0
2020-04-07 14:40:00,62.46,62.46,62.09,62.15,11200.0,60.3669,60.3669,60.0093,60.0673,11200.0
2020-04-07 14:45:00,62.17,62.29,62.07,62.07,14932.0,60.0866,60.2026,59.9899,59.9899,14932.0
2020-04-07 14:50:00,62.04,62.04,61.79,61.85,9800.0,59.9609,59.9609,59.7193,59.7773,9800.0
2020-04-07 14:55:00,61.81,61.92,61.72,61.86,8000.0,59.7387,59.845,59.6517,59.787,8000.0
2020-04-07 15:00:00,61.88,62.2,61.88,62.15,36648.0,59.8063,60.1156,59.8063,60.0673,36648.0
2020-04-07 15:05:00,62.1,62.26,61.99,62.24,31830.0,60.0189,60.1736,59.9126,60.1542,31830.0
2020-04-07 15:10:00,62.24,62.52,62.24,62.39,39520.0,60.1542,60.4249,60.1542,60.2992,39520.0
2020-04-07 15:15:00,62.4,62.45,62.01,62.04,20358.0,60.3089,60.3572,59.932,59.9609,20358.0
2020-04-07 15:20:00,62.05,62.07,61.77,61.77,20704.0,59.9706,59.9899,59.7,59.7,20704.0
2020-04-07 15:25:00,61.81,62.07,61.8,61.87,24402.0,59.7387,59.9899,59.729,59.7966,24402.0
2020-04-07 15:30:00,61.84,62.08,61.77,62.08,21322.0,59.7677,59.9996,59.7,59.9996,21322.0
2020-04-07 15:35:00,62.1,62.29,61.97,62.25,19162.0,60.0189,60.2026,59.8933,60.1639,19162.0
2020-04-07 15:40:00,62.23,62.43,62.22,62.3,13454.0,60.1446,60.3379,60.1349,60.2122,13454.0
2020-04-07 15:45:00,62.3,62.67,62.28,62.67,23298.0,60.2122,60.5698,60.1929,60.5698,23298.0
2020-04-07 15:50:00,62.65,62.65,61.62,61.91,34226.0,60.5505,60.5505,59.555,59.8353,34226.0
2020-04-07 15:55:00,61.93,61.96,61.49,61.5,29978.0,59.8546,59.8836,59.4294,59.439,29978.0
2020-04-08 09:30:00,62.74,62.83,62.5,62.63,4700.0,60.6375,60.7245,60.4055,60.5312,4700.0
2020-04-08 09:35:00,62.76,62.76,62.27,62.53,9000.0,60.6568,60.6568,60.1832,60.4345,9000.0
2020-04-08 09:40:00,62.57,62.67,62.41,62.45,7400.0,60.4732,60.5698,60.3185,60.3572,7400.0
2020-04-08 09:45:00,62.5,62.51,62.04,62.07,19800.0,60.4055,60.4152,59.9609,59.9899,19800.0
2020-04-08 09:50:00,62.08,62.24,61.96,62.16,28650.0,59.9996,60.1542,59.8836,60.0769,28650.0
2020-04-08 09:55:00,62.16,62.16,61.96,61.99,51020.0,60.0769,60.0769,59.8836,59.9126,51020.0
2020-04-08 10:00:00,62.01,62.17,62.0,62.04,24164.0,59.932,60.0866,59.9223,59.9609,24164.0
2020-04-08 10:05:00,62.0,62.1,61.71,61.77,26704.0,59.9223,60.0189,59.642,59.7,26704.0
2020-04-08 10:10:00,61.8,61.96,61.78,61.92,21482.0,59.729,59.8836,59.7097,59.845,21482.0
2020-04-08 10:15:00,61.9,62.21,61.89,62.19,9402.0,59.8256,60.1253,59.816,60.1059,9402.0
2020-04-08 10:20:00,62.22,62.23,62.07,62.07,10320.0,60.1349,60.1446,59.9899,59.9899,10320.0
2020-04-08 10:25:00,62.09,62.41,62.07,62.38,19782.0,60.0093,60.3185,59.9899,60.2896,19782.0
2020-04-08 10:30:00,62.46,62.55,62.3,62.51,42028.0,60.3669,60.4539,60.2122,60.4152,42028.0
2020-04-08 10:35:00,62.53,62.53,62.41,62.41,10200.0,60.4345,60.4345,60.3185,60.3185,10200.0
2020-04-08 10:40:00,62.42,62.57,62.25,62.35,19118.0,60.3282,60.4732,60.1639,60.2606,19118.0
2020-04-08 10:45:00,62.35,62.56,62.35,62.56,15390.0,60.2606,60.4635,60.2606,60.4635,15390.0
2020-04-08 10:50:00,62.56,62.68,62.56,62.59,14236.0,60.4635,60.5795,60.4635,60.4925,14236.0
2020-04-08 10:55:00,62.57,62.71,62.49,62.66,19714.0,60.4732,60.6085,60.3959,60.5602,19714.0
2020-04-08 11:00:00,62.65,62.76,62.6,62.6,16000.0,60.5505,60.6568,60.5022,60.5022,16000.0
2020-04-08 11:05:00,62.6,62.66,62.49,62.54,14200.0,60.5022,60.5602,60.3959,60.4442,14200.0
2020-04-08 11:10:00,62.6,62.87,62.59,62.8,26524.0,60.5022,60.7631,60.4925,60.6955,26524.0
2020-04-08 11:15:00,62.83,63.0,62.79,62.97,19600.0,60.7245,60.8888,60.6858,60.8598,19600.0
2020-04-08 11:20:00,62.98,63.13,62.98,63.0,14600.0,60.8694,61.0144,60.8694,60.8888,14600.0
2020-04-08 11:25:00,63.02,63.25,63.02,63.2,8620.0,60.9081,61.1304,60.9081,61.0821,8620.0
2020-04-08 11:30:00,63.23,63.3,63.15,63.29,10254.0,61.1111,61.1787,61.0338,61.1691,10254.0
2020-04-08 11:35:00,63.29,63.43,63.24,63.4,13282.0,61.1691,61.3044,61.1207,61.2754,13282.0
2020-04-08 11:40:00,63.4,63.44,63.28,63.28,8200.0,61.2754,61.314,61.1594,61.1594,8200.0
2020-04-08 11:45:00,63.27,63.42,63.27,63.35,8476.0,61.1497,61.2947,61.1497,61.227,8476.0
2020-04-08 11:50:00,63.34,63.34,63.15,63.15,10600.0,61.2174,61.2174,61.0338,61.0338,10600.0
2020-04-08 11:55:00,63.13,63.23,63.08,63.15,8800.0,61.0144,61.1111,60.9661,61.0338,8800.0
2020-04-08 12:00:00,63.16,63.25,63.09,63.24,5800.0,61.0434,61.1304,60.9758,61.1207,5800.0
2020-04-08 12:05:00,63.26,63.37,63.2,63.3,5200.0,61.1401,61.2464,61.0821,61.1787,5200.0
2020-04-08 12:10:00,63.3,63.3,63.13,63.17,12160.0,61.1787,61.1787,61.0144,61.0531,12160.0
2020-04-08 12:15:00,63.19,63.35,63.19,63.33,9802.0,61.0724,61.227,61.0724,61.2077,9802.0
2020-04-08 12:20:00,63.33,63.45,63.31,63.45,11100.0,61.2077,61.3237,61.1884,61.3237,11100.0
2020-04-08 12:25:00,63.41,63.41,63.25,63.26,4600.0,61.285,61.285,61.1304,61.1401,4600.0
2020-04-08 12:30:00,63.31,63.35,63.24,63.34,13900.0,61.1884,61.227,61.1207,61.2174,13900.0
2020-04-08 12:35:00,63.35,63.46,63.13,63.45,30598.0,61.227,61.3334,61.0144,61.3237,30598.0
2020-04-08 12:40:00,63.44,63.54,63.41,63.44,11600.0,61.314,61.4107,61.285,61.314,11600.0
2020-04-08 12:45:00,63.54,63.58,63.45,63.45,13622.0,61.4107,61.4493,61.3237,61.3237,13622.0
2020-04-08 12:50:00,63.46,63.47,63.35,63.38,11558.0,61.3334,61.343,61.227,61.256,11558.0
2020-04-08 12:55:00,63.4,63.46,63.33,63.41,8160.0,61.2754,61.3334,61.2077,61.285,8160.0
2020-04-08 13:00:00,63.44,63.52,63.33,63.48,13636.0,61.314,61.3914,61.2077,61.3527,13636.0
2020-04-08 13:05:00,63.47,63.55,63.43,63.45,10160.0,61.343,61.4203,61.3044,61.3237,10160.0
2020-04-08 13:10:00,63.47,63.48,63.36,63.41,13910.0,61.343,61.3527,61.2367,61.285,13910.0
2020-04-08 13:15:00,63.4,63.45,63.39,63.44,5558.0,61.2754,61.3237,61.2657,61.314,5558.0
2020-04-08 13:20:00,63.43,63.56,63.42,63.55,10624.0,61.3044,61.43,61.2947,61.4203,10624.0
2020-04-08 13:25:00,63.54,63.55,63.33,63.33,6400.0,61.4107,61.4203,61.2077,61.2077,6400.0
2020-04-08 13:30:00,63.38,63.4,63.15,63.17,31732.0,61.256,61.2754,61.0338,61.0531,31732.0
2020-04-08 13:35:00,63.16,63.16,62.98,62.99,15000.0,61.0434,61.0434,60.8694,60.8791,15000.0
2020-04-08 13:40:00,63.04,63.06,62.97,62.97,8900.0,60.9274,60.9468,60.8598,60.8598,8900.0
2020-04-08 13:45:00,62.99,63.11,62.97,63.05,6134.0,60.8791,60.9951,60.8598,60.9371,6134.0
2020-04-08 13:50:00,63.05,63.12,63.05,63.1,4000.0,60.9371,61.0048,60.9371,60.9854,4000.0
2020-04-08 13:55:00,63.09,63.09,62.93,62.96,15824.0,60.9758,60.9758,60.8211,60.8501,15824.0
2020-04-08 14:00:00,62.99,63.15,62.97,63.09,7218.0,60.8791,61.0338,60.8598,60.9758,7218.0
2020-04-08 14:05:00,63.15,63.24,63.1,63.24,6306.0,61.0338,61.1207,60.9854,61.1207,6306.0
2020-04-08 14:10:00,63.23,63.26,63.17,63.17,7600.0,61.1111,61.1401,61.0531,61.0531,7600.0
2020-04-08 14:15:00,63.23,63.3,63.23,63.29,9054.0,61.1111,61.1787,61.1111,61.1691,9054.0
2020-04-08 14:20:00,63.29,63.46,63.22,63.46,13600.0,61.1691,61.3334,61.1014,61.3334,13600.0
2020-04-08 14:25:00,63.45,63.46,63.38,63.4,6000.0,61.3237,61.3334,61.256,61.2754,6000.0
2020-04-08 14:30:00,63.43,63.52,63.41,63.46,8814.0,61.3044,61.3914,61.285,61.3334,8814.0
2020-04-08 14:35:00,63.44,63.51,63.39,63.49,5640.0,61.314,61.3817,61.2657,61.3624,5640.0
2020-04-08 14:40:00,63.49,63.62,63.48,63.49,7600.0,61.3624,61.488,61.3527,61.3624,7600.0
2020-04-08 14:45:00,63.52,63.59,63.38,63.38,9900.0,61.3914,61.459,61.256,61.256,9900.0
2020-04-08 14:50:00,63.39,63.6,63.38,63.6,13980.0,61.2657,61.4687,61.256,61.4687,13980.0
2020-04-08 14:55:00,63.59,63.6,63.52,63.58,11416.0,61.459,61.4687,61.3914,61.4493,11416.0
2020-04-08 15:00:00,63.54,63.67,63.51,63.67,18732.0,61.4107,61.5363,61.3817,61.5363,18732.0
2020-04-08 15:05:00,63.63,63.69,63.58,63.68,18126.0,61.4977,61.5557,61.4493,61.546,18126.0
2020-04-08 15:10:00,63.66,63.7,63.52,63.52,39292.0,61.5267,61.5653,61.3914,61.3914,39292.0
2020-04-08 15:15:00,63.52,63.66,63.49,63.54,10972.0,61.3914,61.5267,61.3624,61.4107,10972.0
2020-04-08 15:20:00,63.56,63.56,63.32,63.37,18552.0,61.43,61.43,61.1981,61.2464,18552.0
2020-04-08 15:25:00,63.37,63.52,63.37,63.46,16114.0,61.2464,61.3914,61.2464,61.3334,16114.0
2020-04-08 15:30:00,63.49,63.74,63.46,63.49,39616.0,61.3624,61.604,61.3334,61.3624,39616.0
2020-04-08 15:35:00,63.51,63.51,63.34,63.4,32390.0,61.3817,61.3817,61.2174,61.2754,32390.0
2020-04-08 15:40:00,63.39,63.47,63.18,63.42,30304.0,61.2657,61.343,61.0627,61.2947,30304.0
2020-04-08 15:45:00,63.38,63.47,63.32,63.47,14868.0,61.256,61.343,61.1981,61.343,14868.0
2020-04-08 15:50:00,63.48,63.7,63.48,63.62,52144.0,61.3527,61.5653,61.3527,61.488,52144.0
2020-04-08 15:55:00,63.62,63.62,63.35,63.52,64256.0,61.488,61.488,61.227,61.3914,64256.0
2020-04-09 09:30:00,64.1,64.34,63.9,64.08,25680.0,61.9519,62.1839,61.7586,61.9326,25680.0
2020-04-09 09:35:00,64.09,64.44,64.09,64.36,38268.0,61.9423,62.2805,61.9423,62.2032,38268.0
2020-04-09 09:40:00,64.39,64.78,64.39,64.74,37862.0,62.2322,62.6091,62.2322,62.5705,37862.0
2020-04-09 09:45:00,64.72,64.74,64.39,64.47,17000.0,62.5511,62.5705,62.2322,62.3095,17000.0
2020-04-09 09:50:00,64.38,64.41,64.23,64.38,8200.0,62.2225,62.2515,62.0776,62.2225,8200.0
2020-04-09 09:55:00,64.47,64.52,64.41,64.46,8400.0,62.3095,62.3578,62.2515,62.2999,8400.0
2020-04-09 10:00:00,64.46,64.46,64.15,64.16,13532.0,62.2999,62.2999,62.0002,62.0099,13532.0
2020-04-09 10:05:00,64.14,64.21,63.57,63.57,17386.0,61.9906,62.0582,61.4397,61.4397,17386.0
2020-04-09 10:10:00,63.62,63.82,63.58,63.58,14748.0,61.488,61.6813,61.4493,61.4493,14748.0
2020-04-09 10:15:00,63.59,63.59,62.98,62.99,29024.0,61.459,61.459,60.8694,60.8791,29024.0
2020-04-09 10:20:00,63.0,63.12,62.82,63.01,15500.0,60.8888,61.0048,60.7148,60.8984,15500.0
2020-04-09 10:25:00,63.22,63.41,63.22,63.41,16664.0,61.1014,61.285,61.1014,61.285,16664.0
2020-04-09 10:30:00,63.32,63.37,63.17,63.37,3200.0,61.1981,61.2464,61.0531,61.2464,3200.0
2020-04-09 10:35:00,63.36,63.54,63.27,63.5,10000.0,61.2367,61.4107,61.1497,61.372,10000.0
2020-04-09 10:40:00,63.5,63.6,63.39,63.6,9212.0,61.372,61.4687,61.2657,61.4687,9212.0
2020-04-09 10:45:00,63.52,63.65,63.5,63.55,9250.0,61.3914,61.517,61.372,61.4203,9250.0
2020-04-09 10:50:00,63.49,63.51,63.16,63.17,7092.0,61.3624,61.3817,61.0434,61.0531,7092.0
2020-04-09 10:55:00,63.27,63.51,63.26,63.49,4000.0,61.1497,61.3817,61.1401,61.3624,4000.0
2020-04-09 11:00:00,63.48,63.48,63.13,63.22,8166.0,61.3527,61.3527,61.0144,61.1014,8166.0
2020-04-09 11:05:00,63.21,63.31,63.0,63.31,4900.0,61.0917,61.1884,60.8888,61.1884,4900.0
2020-04-09 11:10:00,63.38,63.38,63.09,63.23,6000.0,61.256,61.256,60.9758,61.1111,6000.0
2020-04-09 11:15:00,63.18,63.25,63.11,63.16,6200.0,61.0627,61.1304,60.9951,61.0434,6200.0
2020-04-09 11:20:00,63.21,63.31,63.13,63.13,5000.0,61.0917,61.1884,61.0144,61.0144,5000.0
2020-04-09 11:25:00,63.21,63.54,63.16,63.54,8234.0,61.0917,61.4107,61.0434,61.4107,8234.0
2020-04-09 11:30:00,63.52,63.61,63.48,63.55,6648.0,61.3914,61.4783,61.3527,61.4203,6648.0
2020-04-09 11:35:00,63.58,63.84,63.49,63.82,7300.0,61.4493,61.7006,61.3624,61.6813,7300.0
2020-04-09 11:40:00,63.93,63.93,63.84,63.92,8052.0,61.7876,61.7876,61.7006,61.7779,8052.0
2020-04-09 11:45:00,64.0,64.04,63.93,64.01,14352.0,61.8553,61.8939,61.7876,61.8649,14352.0
2020-04-09 11:50:00,64.01,64.06,63.9,63.94,12458.0,61.8649,61.9133,61.7586,61.7973,12458.0
2020-04-09 11:55:00,63.96,64.03,63.91,64.02,6200.0,61.8166,61.8843,61.7683,61.8746,6200.0
2020-04-09 12:00:00,64.03,64.15,63.96,64.15,4000.0,61.8843,62.0002,61.8166,62.0002,4000.0
2020-04-09 12:05:00,64.08,64.13,64.01,64.11,5000.0,61.9326,61.9809,61.8649,61.9616,5000.0
2020-04-09 12:10:00,64.04,64.04,63.96,64.04,6694.0,61.8939,61.8939,61.8166,61.8939,6694.0
2020-04-09 12:15:00,64.0,64.12,64.0,64.11,1400.0,61.8553,61.9712,61.8553,61.9616,1400.0
2020-04-09 12:20:00,64.17,64.2,64.13,64.18,2200.0,62.0196,62.0486,61.9809,62.0292,2200.0
2020-04-09 12:25:00,64.11,64.11,63.96,63.97,3400.0,61.9616,61.9616,61.8166,61.8263,3400.0
2020-04-09 12:30:00,63.99,64.1,63.92,63.92,3818.0,61.8456,61.9519,61.7779,61.7779,3818.0
2020-04-09 12:35:00,63.9,63.92,63.83,63.92,4000.0,61.7586,61.7779,61.691,61.7779,4000.0
2020-04-09 12:40:00,63.96,64.02,63.9,63.97,3400.0,61.8166,61.8746,61.7586,61.8263,3400.0
2020-04-09 12:45:00,63.96,64.06,63.94,64.03,10000.0,61.8166,61.9133,61.7973,61.8843,10000.0
2020-04-09 12:50:00,64.01,64.15,64.01,64.1,4862.0,61.8649,62.0002,61.8649,61.9519,4862.0
2020-04-09 12:55:00,64.08,64.37,64.08,64.28,8336.0,61.9326,62.2129,61.9326,62.1259,8336.0
2020-04-09 13:00:00,64.26,64.32,64.23,64.23,4400.0,62.1066,62.1645,62.0776,62.0776,4400.0
2020-04-09 13:05:00,64.24,64.32,64.24,64.31,5606.0,62.0872,62.1645,62.0872,62.1549,5606.0
2020-04-09 13:10:00,64.33,64.33,64.15,64.26,4248.0,62.1742,62.1742,62.0002,62.1066,4248.0
2020-04-09 13:15:00,64.3,64.3,64.14,64.27,4112.0,62.1452,62.1452,61.9906,62.1162,4112.0
2020-04-09 13:20:00,64.3,64.3,64.2,64.2,3000.0,62.1452,62.1452,62.0486,62.0486,3000.0
2020-04-09 13:25:00,64.16,64.16,64.05,64.08,4356.0,62.0099,62.0099,61.9036,61.9326,4356.0
2020-04-09 13:30:00,64.16,64.19,64.06,64.06,6300.0,62.0099,62.0389,61.9133,61.9133,6300.0
2020-04-09 13:35:00,64.07,64.08,63.76,63.79,25022.0,61.9229,61.9326,61.6233,61.6523,25022.0
2020-04-09 13:40:00,63.82,63.91,63.82,63.88,29578.0,61.6813,61.7683,61.6813,61.7393,29578.0
2020-04-09 13:45:00,63.87,63.89,63.66,63.66,50350.0,61.7296,61.749,61.5267,61.5267,50350.0
2020-04-09 13:50:00,63.66,63.74,63.57,63.63,30548.0,61.5267,61.604,61.4397,61.4977,30548.0
2020-04-09 13:55:00,63.63,63.74,63.58,63.71,20686.0,61.4977,61.604,61.4493,61.575,20686.0
2020-04-09 14:00:00,63.7,63.7,63.44,63.44,19786.0,61.5653,61.5653,61.314,61.314,19786.0
2020-04-09 14:05:00,63.44,63.45,63.27,63.29,19280.0,61.314,61.3237,61.1497,61.1691,19280.0
2020-04-09 14:10:00,63.33,63.4,63.27,63.31,30618.0,61.2077,61.2754,61.1497,61.1884,30618.0
2020-04-09 14:15:00,63.3,63.3,62.85,62.86,404148.0,61.1787,61.1787,60.7438,60.7535,404148.0
2020-04-09 14:20:00,62.85,62.9,62.65,62.74,334366.0,60.7438,60.7921,60.5505,60.6375,334366.0
2020-04-09 14:25:00,62.74,62.88,62.67,62.69,93266.0,60.6375,60.7728,60.5698,60.5892,93266.0
2020-04-09 14:30:00,62.67,62.94,62.62,62.72,49890.0,60.5698,60.8308,60.5215,60.6182,49890.0
2020-04-09 14:35:00,62.71,62.75,62.52,62.56,93616.0,60.6085,60.6472,60.4249,60.4635,93616.0
2020-04-09 14:40:00,62.6,62.65,62.37,62.45,24866.0,60.5022,60.5505,60.2799,60.3572,24866.0
2020-04-09 14:45:00,62.46,62.47,62.12,62.12,27616.0,60.3669,60.3765,60.0383,60.0383,27616.0
2020-04-09 14:50:00,62.15,62.17,61.88,61.88,52930.0,60.0673,60.0866,59.8063,59.8063,52930.0
2020-04-09 14:55:00,61.94,61.99,61.79,61.99,138990.0,59.8643,59.9126,59.7193,59.9126,138990.0
2020-04-09 15:00:00,61.99,62.02,61.64,61.73,349546.0,59.9126,59.9416,59.5744,59.6613,349546.0
2020-04-09 15:05:00,61.74,61.92,61.67,61.9,307970.0,59.671,59.845,59.6033,59.8256,307970.0
2020-04-09 15:10:00,61.91,62.04,61.8,61.91,130532.0,59.8353,59.9609,59.729,59.8353,130532.0
2020-04-09 15:15:00,61.92,61.95,61.7,61.72,96478.0,59.845,59.874,59.6323,59.6517,96478.0
2020-04-09 15:20:00,61.77,61.77,61.51,61.53,21988.0,59.7,59.7,59.4487,59.468,21988.0
2020-04-09 15:25:00,61.57,61.62,61.47,61.6,21110.0,59.5067,59.555,59.4101,59.5357,21110.0
2020-04-09 15:30:00,61.65,61.77,61.65,61.7,57370.0,59.584,59.7,59.584,59.6323,57370.0
2020-04-09 15:35:00,61.71,61.71,61.49,61.61,47968.0,59.642,59.642,59.4294,59.5454,47968.0
2020-04-09 15:40:00,61.63,61.8,61.56,61.78,53124.0,59.5647,59.729,59.497,59.7097,53124.0
2020-04-09 15:45:00,61.8,61.85,61.54,61.56,71980.0,59.729,59.7773,59.4777,59.497,71980.0
2020-04-09 15:50:00,61.6,61.93,61.45,61.89,115594.0,59.5357,59.8546,59.3907,59.816,115594.0
2020-04-09 15:55:00,61.9,62.1,61.9,61.95,91856.0,59.8256,60.0189,59.8256,59.874,91856.0
2020-04-13 09:30:00,61.42,61.66,61.38,61.6,8800.0,59.3617,59.5937,59.3231,59.5357,8800.0
2020-04-13 09:35:00,61.61,62.12,61.61,62.0,101654.0,59.5454,60.0383,59.5454,59.9223,101654.0
2020-04-13 09:40:00,61.98,61.98,61.73,61.81,35836.0,59.903,59.903,59.6613,59.7387,35836.0
2020-04-13 09:45:00,61.74,61.82,61.51,61.57,114814.0,59.671,59.7483,59.4487,59.5067,114814.0
2020-04-13 09:50:00,61.54,61.77,61.54,61.71,32400.0,59.4777,59.7,59.4777,59.642,32400.0
2020-04-13 09:55:00,61.72,61.91,61.55,61.62,10400.0,59.6517,59.8353,59.4874,59.555,10400.0
2020-04-13 10:00:00,61.64,62.04,61.63,62.02,13600.0,59.5744,59.9609,59.5647,59.9416,13600.0
2020-04-13 10:05:00,62.07,62.16,62.01,62.06,21300.0,59.9899,60.0769,59.932,59.9803,21300.0
2020-04-13 10:10:00,62.13,62.22,62.02,62.06,13440.0,60.0479,60.1349,59.9416,59.9803,13440.0
2020-04-13 10:15:00,62.04,62.04,61.75,61.79,26846.0,59.9609,59.9609,59.6807,59.7193,26846.0
2020-04-13 10:20:00,61.88,61.88,61.67,61.72,17274.0,59.8063,59.8063,59.6033,59.6517,17274.0
2020-04-13 10:25:00,61.72,61.99,61.67,61.99,16800.0,59.6517,59.9126,59.6033,59.9126,16800.0
2020-04-13 10:30:00,61.96,62.08,61.93,62.08,9400.0,59.8836,59.9996,59.8546,59.9996,9400.0
2020-04-13 10:35:00,62.1,62.1,61.85,61.85,6564.0,60.0189,60.0189,59.7773,59.7773,6564.0
2020-04-13 10:40:00,61.84,61.93,61.84,61.89,3578.0,59.7677,59.8546,59.7677,59.816,3578.0
2020-04-13 10:45:00,61.9,62.1,61.9,62.03,21100.0,59.8256,60.0189,59.8256,59.9513,21100.0
2020-04-13 10:50:00,62.04,62.08,61.9,61.9,12586.0,59.9609,59.9996,59.8256,59.8256,12586.0
2020-04-13 10:55:00,61.91,62.01,61.9,62.01,31914.0,59.8353,59.932,59.8256,59.932,31914.0
2020-04-13 11:00:00,61.95,61.99,61.84,61.88,11422.0,59.874,59.9126,59.7677,59.8063,11422.0
2020-04-13 11:05:00,61.85,61.85,61.6,61.63,27722.0,59.7773,59.7773,59.5357,59.5647,27722.0
2020-04-13 11:10:00,61.68,61.81,61.68,61.75,70184.0,59.613,59.7387,59.613,59.6807,70184.0
2020-04-13 11:15:00,61.74,61.81,61.74,61.77,22572.0,59.671,59.7387,59.671,59.7,22572.0
2020-04-13 11:20:00,61.71,61.89,61.7,61.89,3366.0,59.642,59.816,59.6323,59.816,3366.0
2020-04-13 11:25:00,61.91,62.05,61.9,62.05,8012.0,59.8353,59.9706,59.8256,59.9706,8012.0
2020-04-13 11:30:00,62.0,62.0,61.82,61.84,2658.0,59.9223,59.9223,59.7483,59.7677,2658.0
2020-04-13 11:35:00,61.81,61.89,61.79,61.8,2800.0,59.7387,59.816,59.7193,59.729,2800.0
2020-04-13 11:40:00,61.77,61.8,61.69,61.72,13054.0,59.7,59.729,59.6227,59.6517,13054.0
2020-04-13 11:45:00,61.8,62.03,61.8,61.99,4600.0,59.729,59.9513,59.729,59.9126,4600.0
2020-04-13 11:50:00,62.0,62.01,61.88,61.88,7692.0,59.9223,59.932,59.8063,59.8063,7692.0
2020-04-13 11:55:00,61.89,61.99,61.87,61.87,2200.0,59.816,59.9126,59.7966,59.7966,2200.0
2020-04-13 12:00:00,61.81,62.01,61.81,61.99,5526.0,59.7387,59.932,59.7387,59.9126,5526.0
2020-04-13 12:05:00,62.02,62.05,61.99,62.01,6296.0,59.9416,59.9706,59.9126,59.932,6296.0
2020-04-13 12:10:00,62.01,62.16,62.01,62.16,18824.0,59.932,60.0769,59.932,60.0769,18824.0
2020-04-13 12:15:00,62.19,62.26,62.15,62.21,4496.0,60.1059,60.1736,60.0673,60.1253,4496.0
2020-04-13 12:20:00,62.18,62.3,62.15,62.3,122682.0,60.0963,60.2122,60.0673,60.2122,122682.0
2020-04-13 12:25:00,62.29,62.34,62.1,62.1,17200.0,60.2026,60.2509,60.0189,60.0189,17200.0
2020-04-13 12:30:00,62.09,62.09,61.96,61.97,6124.0,60.0093,60.0093,59.8836,59.8933,6124.0
2020-04-13 12:35:00,61.95,61.98,61.92,61.93,4200.0,59.874,59.903,59.845,59.8546,4200.0
2020-04-13 12:40:00,61.95,62.02,61.92,61.99,6600.0,59.874,59.9416,59.845,59.9126,6600.0
2020-04-13 12:45:00,62.02,62.12,62.02,62.05,1000.0,59.9416,60.0383,59.9416,59.9706,1000.0
2020-04-13 12:50:00,61.94,61.94,61.83,61.83,15808.0,59.8643,59.8643,59.758,59.758,15808.0
2020-04-13 12:55:00,61.84,61.92,61.82,61.89,15576.0,59.7677,59.845,59.7483,59.816,15576.0
2020-04-13 13:00:00,61.9,61.9,61.86,61.86,1960.0,59.8256,59.8256,59.787,59.787,1960.0
2020-04-13 13:05:00,61.9,61.92,61.85,61.9,4850.0,59.8256,59.845,59.7773,59.8256,4850.0
2020-04-13 13:10:00,61.92,61.92,61.81,61.85,5872.0,59.845,59.845,59.7387,59.7773,5872.0
2020-04-13 13:15:00,61.84,61.84,61.78,61.84,1200.0,59.7677,59.7677,59.7097,59.7677,1200.0
2020-04-13 13:20:00,61.85,61.85,61.82,61.82,2752.0,59.7773,59.7773,59.7483,59.7483,2752.0
2020-04-13 13:25:00,61.82,61.9,61.79,61.9,6192.0,59.7483,59.8256,59.7193,59.8256,6192.0
2020-04-13 13:30:00,61.82,61.96,61.82,61.96,5800.0,59.7483,59.8836,59.7483,59.8836,5800.0
2020-04-13 13:35:00,61.96,62.1,61.95,62.1,5270.0,59.8836,60.0189,59.874,60.0189,5270.0
2020-04-13 13:40:00,62.08,62.19,62.08,62.16,2392.0,59.9996,60.1059,59.9996,60.0769,2392.0
2020-04-13 13:45:00,62.24,62.24,62.11,62.13,14760.0,60.1542,60.1542,60.0286,60.0479,14760.0
2020-04-13 13:50:00,62.19,62.3,62.19,62.27,13432.0,60.1059,60.2122,60.1059,60.1832,13432.0
2020-04-13 13:55:00,62.33,62.37,62.23,62.23,9538.0,60.2412,60.2799,60.1446,60.1446,9538.0
2020-04-13 14:00:00,62.24,62.32,62.18,62.29,10676.0,60.1542,60.2316,60.0963,60.2026,10676.0
2020-04-13 14:05:00,62.28,62.36,62.28,62.29,10992.0,60.1929,60.2702,60.1929,60.2026,10992.0
2020-04-13 14:10:00,62.27,62.27,62.07,62.07,9800.0,60.1832,60.1832,59.9899,59.9899,9800.0
2020-04-13 14:15:00,62.1,62.19,62.08,62.19,2600.0,60.0189,60.1059,59.9996,60.1059,2600.0
2020-04-13 14:20:00,62.2,62.2,62.1,62.1,8468.0,60.1156,60.1156,60.0189,60.0189,8468.0
2020-04-13 14:25:00,62.16,62.19,62.06,62.18,8640.0,60.0769,60.1059,59.9803,60.0963,8640.0
2020-04-13 14:30:00,62.22,62.29,62.22,62.26,14880.0,60.1349,60.2026,60.1349,60.1736,14880.0
2020-04-13 14:35:00,62.24,62.26,62.15,62.18,16546.0,60.1542,60.1736,60.0673,60.0963,16546.0
2020-04-13 14:40:00,62.17,62.2,62.07,62.1,28320.0,60.0866,60.1156,59.9899,60.0189,28320.0
2020-04-13 14:45:00,62.1,62.3,62.1,62.26,28082.0,60.0189,60.2122,60.0189,60.1736,28082.0
2020-04-13 14:50:00,62.25,62.27,62.2,62.24,15176.0,60.1639,60.1832,60.1156,60.1542,15176.0
2020-04-13 14:55:00,62.24,62.33,62.2,62.32,55036.0,60.1542,60.2412,60.1156,60.2316,55036.0
2020-04-13 15:00:00,62.32,62.32,62.14,62.18,20558.0,60.2316,60.2316,60.0576,60.0963,20558.0
2020-04-13 15:05:00,62.19,62.27,62.13,62.15,21492.0,60.1059,60.1832,60.0479,60.0673,21492.0
2020-04-13 15:10:00,62.16,62.27,62.16,62.23,18016.0,60.0769,60.1832,60.0769,60.1446,18016.0
2020-04-13 15:15:00,62.22,62.52,62.18,62.52,14984.0,60.1349,60.4249,60.0963,60.4249,14984.0
2020-04-13 15:20:00,62.51,62.6,62.44,62.52,47676.0,60.4152,60.5022,60.3475,60.4249,47676.0
2020-04-13 15:25:00,62.51,62.59,62.46,62.59,20726.0,60.4152,60.4925,60.3669,60.4925,20726.0
2020-04-13 15:30:00,62.58,62.79,62.55,62.76,48286.0,60.4829,60.6858,60.4539,60.6568,48286.0
2020-04-13 15:35:00,62.76,62.81,62.69,62.8,32254.0,60.6568,60.7051,60.5892,60.6955,32254.0
2020-04-13 15:40:00,62.8,62.82,62.68,62.79,29160.0,60.6955,60.7148,60.5795,60.6858,29160.0
2020-04-13 15:45:00,62.75,62.84,62.66,62.79,31032.0,60.6472,60.7341,60.5602,60.6858,31032.0
2020-04-13 15:50:00,62.81,62.85,62.47,62.7,59794.0,60.7051,60.7438,60.3765,60.5988,59794.0
2020-04-13 15:55:00,62.7,62.77,62.59,62.74,61038.0,60.5988,60.6665,60.4925,60.6375,61038.0
2020-04-14 09:30:00,64.29,64.49,64.1,64.49,20672.0,62.1355,62.3288,61.9519,62.3288,20672.0
2020-04-14 09:35:00,64.48,64.6,64.38,64.38,27616.0,62.3192,62.4352,62.2225,62.2225,27616.0
2020-04-14 09:40:00,64.33,64.74,64.29,64.72,50976.0,62.1742,62.5705,62.1355,62.5511,50976.0
2020-04-14 09:45:00,64.74,65.13,64.73,65.11,232660.0,62.5705,62.9474,62.5608,62.9281,232660.0
2020-04-14 09:50:00,65.14,65.16,65.04,65.16,157092.0,62.9571,62.9764,62.8604,62.9764,157092.0
2020-04-14 09:55:00,65.17,65.5,65.14,65.42,44628.0,62.9861,63.305,62.9571,63.2277,44628.0
2020-04-14 10:00:00,65.42,65.44,65.13,65.17,61906.0,63.2277,63.247,62.9474,62.9861,61906.0
2020-04-14 10:05:00,65.17,65.22,65.0,65.11,72266.0,62.9861,63.0344,62.8218,62.9281,72266.0
2020-04-14 10:10:00,65.11,65.33,65.11,65.25,80488.0,62.9281,63.1407,62.9281,63.0634,80488.0
2020-04-14 10:15:00,65.27,65.42,65.26,65.41,88218.0,63.0827,63.2277,63.073,63.218,88218.0
2020-04-14 10:20:00,65.42,65.47,65.39,65.41,137410.0,63.2277,63.276,63.1987,63.218,137410.0
2020-04-14 10:25:00,65.41,65.47,65.34,65.39,68540.0,63.218,63.276,63.1504,63.1987,68540.0
2020-04-14 10:30:00,65.39,65.42,65.3,65.37,111608.0,63.1987,63.2277,63.1117,63.1794,111608.0
2020-04-14 10:35:00,65.34,65.36,65.15,65.19,45930.0,63.1504,63.1697,62.9667,63.0054,45930.0
2020-04-14 10:40:00,65.19,65.31,65.18,65.3,39456.0,63.0054,63.1214,62.9957,63.1117,39456.0
2020-04-14 10:45:00,65.31,65.41,65.14,65.2,52072.0,63.1214,63.218,62.9571,63.0151,52072.0
2020-04-14 10:50:00,65.21,65.24,64.97,64.97,21834.0,63.0247,63.0537,62.7928,62.7928,21834.0
2020-04-14 10:55:00,64.96,64.99,64.8,64.8,20186.0,62.7831,62.8121,62.6285,62.6285,20186.0
2020-04-14 11:00:00,64.8,64.99,64.69,64.69,20096.0,62.6285,62.8121,62.5221,62.5221,20096.0
2020-04-14 11:05:00,64.7,64.72,64.48,64.54,14394.0,62.5318,62.5511,62.3192,62.3772,14394.0
2020-04-14 11:10:00,64.53,64.63,64.4,64.61,54364.0,62.3675,62.4642,62.2419,62.4448,54364.0
2020-04-14 11:15:00,64.61,64.75,64.59,64.61,70634.0,62.4448,62.5801,62.4255,62.4448,70634.0
2020-04-14 11:20:00,64.59,64.97,64.59,64.94,29622.0,62.4255,62.7928,62.4255,62.7638,29622.0
2020-04-14 11:25:00,64.93,65.04,64.89,64.92,43832.0,62.7541,62.8604,62.7154,62.7444,43832.0
2020-04-14 11:30:00,64.93,65.07,64.92,64.99,26944.0,62.7541,62.8894,62.7444,62.8121,26944.0
2020-04-14 11:35:00,64.97,65.07,64.93,65.02,18514.0,62.7928,62.8894,62.7541,62.8411,18514.0
2020-04-14 11:40:00,65.02,65.11,64.94,65.01,22100.0,62.8411,62.9281,62.7638,62.8314,22100.0
2020-04-14 11:45:00,65.01,65.07,64.98,65.01,16358.0,62.8314,62.8894,62.8024,62.8314,16358.0
2020-04-14 11:50:00,64.98,65.06,64.95,65.06,35084.0,62.8024,62.8797,62.7734,62.8797,35084.0
2020-04-14 11:55:00,65.05,65.1,64.91,64.95,23840.0,62.8701,62.9184,62.7348,62.7734,23840.0
2020-04-14 12:00:00,65.0,65.24,65.0,65.16,21846.0,62.8218,63.0537,62.8218,62.9764,21846.0
2020-04-14 12:05:00,65.19,65.25,65.15,65.25,22026.0,63.0054,63.0634,62.9667,63.0634,22026.0
2020-04-14 12:10:00,65.19,65.19,65.08,65.08,27020.0,63.0054,63.0054,62.8991,62.8991,27020.0
2020-04-14 12:15:00,65.08,65.28,65.06,65.26,21650.0,62.8991,63.0924,62.8797,63.073,21650.0
2020-04-14 12:20:00,65.26,65.33,65.25,65.29,18016.0,63.073,63.1407,63.0634,63.102,18016.0
2020-04-14 12:25:00,65.29,65.29,65.12,65.19,5400.0,63.102,63.102,62.9377,63.0054,5400.0
2020-04-14 12:30:00,65.24,65.26,65.14,65.14,8048.0,63.0537,63.073,62.9571,62.9571,8048.0
2020-04-14 12:35:00,65.14,65.18,65.12,65.12,7100.0,62.9571,62.9957,62.9377,62.9377,7100.0
2020-04-14 12:40:00,65.11,65.2,65.11,65.14,5000.0,62.9281,63.0151,62.9281,62.9571,5000.0
2020-04-14 12:45:00,65.16,65.19,65.1,65.11,5880.0,62.9764,63.0054,62.9184,62.9281,5880.0
2020-04-14 12:50:00,65.11,65.2,65.11,65.2,4200.0,62.9281,63.0151,62.9281,63.0151,4200.0
2020-04-14 12:55:00,65.24,65.24,65.08,65.08,2000.0,63.0537,63.0537,62.8991,62.8991,2000.0
2020-04-14 13:00:00,65.1,65.1,64.96,65.01,14438.0,62.9184,62.9184,62.7831,62.8314,14438.0
2020-04-14 13:05:00,64.98,65.02,64.95,64.99,9878.0,62.8024,62.8411,62.7734,62.8121,9878.0
2020-04-14 13:10:00,64.97,65.06,64.97,65.01,6620.0,62.7928,62.8797,62.7928,62.8314,6620.0
2020-04-14 13:15:00,64.98,65.01,64.95,64.96,3800.0,62.8024,62.8314,62.7734,62.7831,3800.0
2020-04-14 13:20:00,64.94,65.06,64.94,65.06,8794.0,62.7638,62.8797,62.7638,62.8797,8794.0
2020-04-14 13:25:00,65.1,65.1,65.05,65.07,7358.0,62.9184,62.9184,62.8701,62.8894,7358.0
2020-04-14 13:30:00,65.08,65.2,65.08,65.2,9202.0,62.8991,63.0151,62.8991,63.0151,9202.0
2020-04-14 13:35:00,65.19,65.21,65.14,65.21,3600.0,63.0054,63.0247,62.9571,63.0247,3600.0
2020-04-14 13:40:00,65.2,65.2,65.14,65.14,5746.0,63.0151,63.0151,62.9571,62.9571,5746.0
2020-04-14 13:45:00,65.17,65.23,65.14,65.19,6264.0,62.9861,63.044,62.9571,63.0054,6264.0
2020-04-14 13:50:00,65.2,65.33,65.2,65.25,8800.0,63.0151,63.1407,63.0151,63.0634,8800.0
2020-04-14 13:55:00,65.25,65.28,65.22,65.23,5800.0,63.0634,63.0924,63.0344,63.044,5800.0
2020-04-14 14:00:00,65.2,65.23,65.17,65.22,7442.0,63.0151,63.044,62.9861,63.0344,7442.0
2020-04-14 14:05:00,65.2,65.25,65.16,65.2,10470.0,63.0151,63.0634,62.9764,63.0151,10470.0
2020-04-14 14:10:00,65.2,65.23,65.14,65.21,5582.0,63.0151,63.044,62.9571,63.0247,5582.0
2020-04-14 14:15:00,65.19,65.31,65.19,65.31,6186.0,63.0054,63.1214,63.0054,63.1214,6186.0
2020-04-14 14:20:00,65.31,65.37,65.28,65.37,6790.0,63.1214,63.1794,63.0924,63.1794,6790.0
2020-04-14 14:25:00,65.33,65.34,65.26,65.29,5948.0,63.1407,63.1504,63.073,63.102,5948.0
2020-04-14 14:30:00,65.33,65.35,65.25,65.28,15778.0,63.1407,63.16,63.0634,63.0924,15778.0
2020-04-14 14:35:00,65.3,65.31,65.28,65.29,6782.0,63.1117,63.1214,63.0924,63.102,6782.0
2020-04-14 14:40:00,65.31,65.33,65.24,65.24,4800.0,63.1214,63.1407,63.0537,63.0537,4800.0
2020-04-14 14:45:00,65.25,65.25,65.14,65.14,17122.0,63.0634,63.0634,62.9571,62.9571,17122.0
2020-04-14 14:50:00,65.16,65.27,65.16,65.19,11700.0,62.9764,63.0827,62.9764,63.0054,11700.0
2020-04-14 14:55:00,65.2,65.32,65.2,65.32,15060.0,63.0151,63.131,63.0151,63.131,15060.0
2020-04-14 15:00:00,65.26,65.28,65.17,65.2,13278.0,63.073,63.0924,62.9861,63.0151,13278.0
2020-04-14 15:05:00,65.18,65.23,65.16,65.23,14672.0,62.9957,63.044,62.9764,63.044,14672.0
2020-04-14 15:10:00,65.23,65.27,65.15,65.27,19556.0,63.044,63.0827,62.9667,63.0827,19556.0
2020-04-14 15:15:00,65.22,65.24,65.11,65.24,9306.0,63.0344,63.0537,62.9281,63.0537,9306.0
2020-04-14 15:20:00,65.22,65.26,65.14,65.22,13220.0,63.0344,63.073,62.9571,63.0344,13220.0
2020-04-14 15:25:00,65.23,65.33,65.23,65.33,15696.0,63.044,63.1407,63.044,63.1407,15696.0
2020-04-14 15:30:00,65.32,65.42,65.31,65.35,25546.0,63.131,63.2277,63.1214,63.16,25546.0
2020-04-14 15:35:00,65.34,65.45,65.34,65.43,22450.0,63.1504,63.2567,63.1504,63.2373,22450.0
2020-04-14 15:40:00,65.44,65.53,65.42,65.45,27890.0,63.247,63.334,63.2277,63.2567,27890.0
2020-04-14 15:45:00,65.42,65.54,65.41,65.48,25124.0,63.2277,63.3437,63.218,63.2857,25124.0
2020-04-14 15:50:00,65.49,65.54,65.27,65.46,76824.0,63.2953,63.3437,63.0827,63.2663,76824.0
2020-04-14 15:55:00,65.42,65.5,65.38,65.49,42046.0,63.2277,63.305,63.189,63.2953,42046.0
2020-04-15 09:30:00,64.03,64.03,63.62,63.8,20660.0,61.8843,61.8843,61.488,61.662,20660.0
2020-04-15 09:35:00,63.74,63.88,63.73,63.74,83922.0,61.604,61.7393,61.5943,61.604,83922.0
2020-04-15 09:40:00,63.74,63.76,63.09,63.09,267108.0,61.604,61.6233,60.9758,60.9758,267108.0
2020-04-15 09:45:00,63.09,63.33,63.03,63.31,84884.0,60.9758,61.2077,60.9178,61.1884,84884.0
2020-04-15 09:50:00,63.33,63.35,63.08,63.12,53284.0,61.2077,61.227,60.9661,61.0048,53284.0
2020-04-15 09:55:00,63.1,63.38,63.0,63.35,75392.0,60.9854,61.256,60.8888,61.227,75392.0
2020-04-15 10:00:00,63.34,63.35,63.01,63.01,85266.0,61.2174,61.227,60.8984,60.8984,85266.0
2020-04-15 10:05:00,63.01,63.26,63.0,63.26,23508.0,60.8984,61.1401,60.8888,61.1401,23508.0
2020-04-15 10:10:00,63.24,63.34,63.19,63.3,58220.0,61.1207,61.2174,61.0724,61.1787,58220.0
2020-04-15 10:15:00,63.3,63.33,63.13,63.15,16914.0,61.1787,61.2077,61.0144,61.0338,16914.0
2020-04-15 10:20:00,63.16,63.23,63.13,63.22,12394.0,61.0434,61.1111,61.0144,61.1014,12394.0
2020-04-15 10:25:00,63.2,63.2,63.07,63.17,52018.0,61.0821,61.0821,60.9564,61.0531,52018.0
2020-04-15 10:30:00,63.16,63.33,63.12,63.2,5600.0,61.0434,61.2077,61.0048,61.0821,5600.0
2020-04-15 10:35:00,63.16,63.3,63.07,63.13,58338.0,61.0434,61.1787,60.9564,61.0144,58338.0
2020-04-15 10:40:00,63.16,63.33,63.15,63.24,16306.0,61.0434,61.2077,61.0338,61.1207,16306.0
2020-04-15 10:45:00,63.28,63.44,63.27,63.44,56132.0,61.1594,61.314,61.1497,61.314,56132.0
2020-04-15 10:50:00,63.41,63.5,63.37,63.47,14146.0,61.285,61.372,61.2464,61.343,14146.0
2020-04-15 10:55:00,63.45,63.59,63.43,63.49,17450.0,61.3237,61.459,61.3044,61.3624,17450.0
2020-04-15 11:00:00,63.5,63.54,63.36,63.4,56304.0,61.372,61.4107,61.2367,61.2754,56304.0
2020-04-15 11:05:00,63.4,63.43,63.34,63.39,56702.0,61.2754,61.3044,61.2174,61.2657,56702.0
2020-04-15 11:10:00,63.41,63.54,63.38,63.48,70994.0,61.285,61.4107,61.256,61.3527,70994.0
2020-04-15 11:15:00,63.48,63.49,63.36,63.42,32116.0,61.3527,61.3624,61.2367,61.2947,32116.0
2020-04-15 11:20:00,63.38,63.38,63.19,63.19,124122.0,61.256,61.256,61.0724,61.0724,124122.0
2020-04-15 11:25:00,63.19,63.37,63.17,63.37,49798.0,61.0724,61.2464,61.0531,61.2464,49798.0
2020-04-15 11:30:00,63.35,63.47,63.35,63.46,17202.0,61.227,61.343,61.227,61.3334,17202.0
2020-04-15 11:35:00,63.39,63.4,63.17,63.17,13144.0,61.2657,61.2754,61.0531,61.0531,13144.0
2020-04-15 11:40:00,63.18,63.19,63.08,63.15,18204.0,61.0627,61.0724,60.9661,61.0338,18204.0
2020-04-15 11:45:00,63.13,63.22,63.08,63.12,23202.0,61.0144,61.1014,60.9661,61.0048,23202.0
2020-04-15 11:50:00,63.16,63.25,63.16,63.21,7200.0,61.0434,61.1304,61.0434,61.0917,7200.0
2020-04-15 11:55:00,63.18,63.24,63.13,63.13,5280.0,61.0627,61.1207,61.0144,61.0144,5280.0
2020-04-15 12:00:00,63.12,63.28,63.12,63.27,7600.0,61.0048,61.1594,61.0048,61.1497,7600.0
2020-04-15 12:05:00,63.24,63.26,63.13,63.13,29696.0,61.1207,61.1401,61.0144,61.0144,29696.0
2020-04-15 12:10:00,63.16,63.18,63.08,63.18,9846.0,61.0434,61.0627,60.9661,61.0627,9846.0
2020-04-15 12:15:00,63.18,63.24,63.13,63.13,11248.0,61.0627,61.1207,61.0144,61.0144,11248.0
2020-04-15 12:20:00,63.17,63.3,63.16,63.24,12030.0,61.0531,61.1787,61.0434,61.1207,12030.0
2020-04-15 12:25:00,63.27,63.37,63.26,63.33,8944.0,61.1497,61.2464,61.1401,61.2077,8944.0
2020-04-15 12:30:00,63.32,63.41,63.32,63.41,15100.0,61.1981,61.285,61.1981,61.285,15100.0
2020-04-15 12:35:00,63.37,63.43,63.37,63.43,10810.0,61.2464,61.3044,61.2464,61.3044,10810.0
2020-04-15 12:40:00,63.38,63.49,63.35,63.49,4400.0,61.256,61.3624,61.227,61.3624,4400.0
2020-04-15 12:45:00,63.48,63.49,63.42,63.47,6200.0,61.3527,61.3624,61.2947,61.343,6200.0
2020-04-15 12:50:00,63.49,63.56,63.49,63.52,6120.0,61.3624,61.43,61.3624,61.3914,6120.0
2020-04-15 12:55:00,63.51,63.52,63.43,63.43,8200.0,61.3817,61.3914,61.3044,61.3044,8200.0
2020-04-15 13:00:00,63.41,63.47,63.38,63.43,6800.0,61.285,61.343,61.256,61.3044,6800.0
2020-04-15 13:05:00,63.4,63.44,63.4,63.42,3056.0,61.2754,61.314,61.2754,61.2947,3056.0
2020-04-15 13:10:00,63.43,63.55,63.43,63.55,10664.0,61.3044,61.4203,61.3044,61.4203,10664.0
2020-04-15 13:15:00,63.58,63.64,63.54,63.62,5512.0,61.4493,61.5073,61.4107,61.488,5512.0
2020-04-15 13:20:00,63.58,63.58,63.51,63.51,6412.0,61.4493,61.4493,61.3817,61.3817,6412.0
2020-04-15 13:25:00,63.57,63.57,63.43,63.5,11018.0,61.4397,61.4397,61.3044,61.372,11018.0
2020-04-15 13:30:00,63.46,63.48,63.46,63.48,400.0,61.3334,61.3527,61.3334,61.3527,400.0
2020-04-15 13:35:00,63.45,63.45,63.38,63.41,3802.0,61.3237,61.3237,61.256,61.285,3802.0
2020-04-15 13:40:00,63.38,63.49,63.38,63.47,3174.0,61.256,61.3624,61.256,61.343,3174.0
2020-04-15 13:45:00,63.46,63.53,63.43,63.47,4362.0,61.3334,61.401,61.3044,61.343,4362.0
2020-04-15 13:50:00,63.48,63.52,63.4,63.4,20374.0,61.3527,61.3914,61.2754,61.2754,20374.0
2020-04-15 13:55:00,63.42,63.47,63.4,63.4,25516.0,61.2947,61.343,61.2754,61.2754,25516.0
2020-04-15 14:00:00,63.42,63.58,63.42,63.52,35488.0,61.2947,61.4493,61.2947,61.3914,35488.0
2020-04-15 14:05:00,63.52,63.59,63.52,63.52,40544.0,61.3914,61.459,61.3914,61.3914,40544.0
2020-04-15 14:10:00,63.53,63.65,63.51,63.63,14280.0,61.401,61.517,61.3817,61.4977,14280.0
2020-04-15 14:15:00,63.59,63.74,63.59,63.73,13200.0,61.459,61.604,61.459,61.5943,13200.0
2020-04-15 14:20:00,63.73,63.84,63.73,63.84,10996.0,61.5943,61.7006,61.5943,61.7006,10996.0
2020-04-15 14:25:00,63.76,63.78,63.68,63.78,8862.0,61.6233,61.6426,61.546,61.6426,8862.0
2020-04-15 14:30:00,63.84,63.86,63.74,63.84,4282.0,61.7006,61.72,61.604,61.7006,4282.0
2020-04-15 14:35:00,63.82,63.93,63.81,63.92,7848.0,61.6813,61.7876,61.6716,61.7779,7848.0
2020-04-15 14:40:00,63.91,63.95,63.87,63.92,14160.0,61.7683,61.8069,61.7296,61.7779,14160.0
2020-04-15 14:45:00,63.93,63.96,63.88,63.91,10800.0,61.7876,61.8166,61.7393,61.7683,10800.0
2020-04-15 14:50:00,63.86,63.86,63.76,63.76,6540.0,61.72,61.72,61.6233,61.6233,6540.0
2020-04-15 14:55:00,63.75,63.94,63.75,63.93,12258.0,61.6136,61.7973,61.6136,61.7876,12258.0
2020-04-15 15:00:00,63.96,64.06,63.96,64.01,12456.0,61.8166,61.9133,61.8166,61.8649,12456.0
2020-04-15 15:05:00,63.95,63.95,63.79,63.79,4000.0,61.8069,61.8069,61.6523,61.6523,4000.0
2020-04-15 15:10:00,63.76,63.84,63.76,63.82,18596.0,61.6233,61.7006,61.6233,61.6813,18596.0
2020-04-15 15:15:00,63.81,63.98,63.79,63.98,10200.0,61.6716,61.8359,61.6523,61.8359,10200.0
2020-04-15 15:20:00,63.95,63.97,63.87,63.92,10434.0,61.8069,61.8263,61.7296,61.7779,10434.0
2020-04-15 15:25:00,63.87,63.89,63.82,63.83,7570.0,61.7296,61.749,61.6813,61.691,7570.0
2020-04-15 15:30:00,63.85,63.9,63.7,63.76,15652.0,61.7103,61.7586,61.5653,61.6233,15652.0
2020-04-15 15:35:00,63.77,63.85,63.74,63.83,11010.0,61.633,61.7103,61.604,61.691,11010.0
2020-04-15 15:40:00,63.82,63.82,63.63,63.81,21090.0,61.6813,61.6813,61.4977,61.6716,21090.0
2020-04-15 15:45:00,63.84,63.9,63.82,63.86,17796.0,61.7006,61.7586,61.6813,61.72,17796.0
2020-04-15 15:50:00,63.87,63.87,63.6,63.61,33508.0,61.7296,61.7296,61.4687,61.4783,33508.0
2020-04-15 15:55:00,63.63,63.73,63.62,63.67,34454.0,61.4977,61.5943,61.488,61.5363,34454.0
2020-04-16 09:30:00,64.9,65.15,64.66,64.79,45820.0,62.7251,62.9667,62.4931,62.6188,45820.0
2020-04-16 09:35:00,64.79,64.96,64.67,64.96,35654.0,62.6188,62.7831,62.5028,62.7831,35654.0
2020-04-16 09:40:00,64.98,65.16,64.98,65.1,72476.0,62.8024,62.9764,62.8024,62.9184,72476.0
2020-04-16 09:45:00,65.13,65.28,64.91,64.94,13408.0,62.9474,63.0924,62.7348,62.7638,13408.0
2020-04-16 09:50:00,64.94,64.94,64.76,64.78,4000.0,62.7638,62.7638,62.5898,62.6091,4000.0
2020-04-16 09:55:00,64.86,64.86,64.56,64.58,35660.0,62.6864,62.6864,62.3965,62.4158,35660.0
2020-04-16 10:00:00,64.56,64.67,64.21,64.21,37174.0,62.3965,62.5028,62.0582,62.0582,37174.0
2020-04-16 10:05:00,64.23,64.51,64.23,64.42,18800.0,62.0776,62.3482,62.0776,62.2612,18800.0
2020-04-16 10:10:00,64.41,64.46,64.29,64.39,19688.0,62.2515,62.2999,62.1355,62.2322,19688.0
2020-04-16 10:15:00,64.43,64.58,64.39,64.56,9360.0,62.2709,62.4158,62.2322,62.3965,9360.0
2020-04-16 10:20:00,64.55,64.76,64.55,64.76,7400.0,62.3868,62.5898,62.3868,62.5898,7400.0
2020-04-16 10:25:00,64.72,65.0,64.69,64.97,8030.0,62.5511,62.8218,62.5221,62.7928,8030.0
2020-04-16 10:30:00,64.95,64.98,64.84,64.95,7200.0,62.7734,62.8024,62.6671,62.7734,7200.0
2020-04-16 10:35:00,64.95,65.01,64.83,64.85,6400.0,62.7734,62.8314,62.6575,62.6768,6400.0
2020-04-16 10:40:00,64.86,65.14,64.79,65.1,21818.0,62.6864,62.9571,62.6188,62.9184,21818.0
2020-04-16 10:45:00,65.07,65.21,64.98,65.19,15560.0,62.8894,63.0247,62.8024,63.0054,15560.0
2020-04-16 10:50:00,65.21,65.21,65.06,65.07,4560.0,63.0247,63.0247,62.8797,62.8894,4560.0
2020-04-16 10:55:00,65.11,65.23,65.1,65.14,15370.0,62.9281,63.044,62.9184,62.9571,15370.0
2020-04-16 11:00:00,65.16,65.2,65.08,65.1,3800.0,62.9764,63.0151,62.8991,62.9184,3800.0
2020-04-16 11:05:00,65.15,65.4,65.12,65.3,11710.0,62.9667,63.2084,62.9377,63.1117,11710.0
2020-04-16 11:10:00,65.33,65.41,65.29,65.29,8200.0,63.1407,63.218,63.102,63.102,8200.0
2020-04-16 11:15:00,65.31,65.44,65.3,65.44,16010.0,63.1214,63.247,63.1117,63.247,16010.0
2020-04-16 11:20:00,65.46,65.51,65.41,65.49,29438.0,63.2663,63.3147,63.218,63.2953,29438.0
2020-04-16 11:25:00,65.5,65.69,65.5,65.64,7102.0,63.305,63.4886,63.305,63.4403,7102.0
2020-04-16 11:30:00,65.57,65.58,65.35,65.36,9118.0,63.3727,63.3823,63.16,63.1697,9118.0
2020-04-16 11:35:00,65.38,65.46,65.33,65.4,5200.0,63.189,63.2663,63.1407,63.2084,5200.0
2020-04-16 11:40:00,65.47,65.62,65.45,65.61,5952.0,63.276,63.421,63.2567,63.4113,5952.0
2020-04-16 11:45:00,65.54,65.56,65.41,65.41,6000.0,63.3437,63.363,63.218,63.218,6000.0
2020-04-16 11:50:00,65.41,65.65,65.36,65.65,7684.0,63.218,63.45,63.1697,63.45,7684.0
2020-04-16 11:55:00,65.63,65.7,65.61,65.65,10400.0,63.4306,63.4983,63.4113,63.45,10400.0
2020-04-16 12:00:00,65.62,65.66,65.5,65.5,7200.0,63.421,63.4596,63.305,63.305,7200.0
2020-04-16 12:05:00,65.5,65.5,65.33,65.34,21690.0,63.305,63.305,63.1407,63.1504,21690.0
2020-04-16 12:10:00,65.35,65.35,65.25,65.26,4800.0,63.16,63.16,63.0634,63.073,4800.0
2020-04-16 12:15:00,65.22,65.24,64.94,64.96,41054.0,63.0344,63.0537,62.7638,62.7831,41054.0
2020-04-16 12:20:00,64.95,64.95,64.83,64.88,17234.0,62.7734,62.7734,62.6575,62.7058,17234.0
2020-04-16 12:25:00,64.89,64.92,64.79,64.92,11414.0,62.7154,62.7444,62.6188,62.7444,11414.0
2020-04-16 12:30:00,64.88,64.88,64.41,64.5,24094.0,62.7058,62.7058,62.2515,62.3385,24094.0
2020-04-16 12:35:00,64.55,64.66,64.4,64.66,9300.0,62.3868,62.4931,62.2419,62.4931,9300.0
2020-04-16 12:40:00,64.66,64.78,64.64,64.75,8272.0,62.4931,62.6091,62.4738,62.5801,8272.0
2020-04-16 12:45:00,64.76,64.78,64.62,64.69,11986.0,62.5898,62.6091,62.4545,62.5221,11986.0
2020-04-16 12:50:00,64.67,64.77,64.63,64.76,11200.0,62.5028,62.5995,62.4642,62.5898,11200.0
2020-04-16 12:55:00,64.64,64.81,64.63,64.76,6092.0,62.4738,62.6381,62.4642,62.5898,6092.0
2020-04-16 13:00:00,64.71,64.82,64.7,64.77,6500.0,62.5415,62.6478,62.5318,62.5995,6500.0
2020-04-16 13:05:00,64.75,64.79,64.7,64.7,4000.0,62.5801,62.6188,62.5318,62.5318,4000.0
2020-04-16 13:10:00,64.71,64.81,64.68,64.81,5600.0,62.5415,62.6381,62.5125,62.6381,5600.0
2020-04-16 13:15:00,64.89,64.89,64.79,64.88,5752.0,62.7154,62.7154,62.6188,62.7058,5752.0
2020-04-16 13:20:00,64.86,64.89,64.8,64.82,7734.0,62.6864,62.7154,62.6285,62.6478,7734.0
2020-04-16 13:25:00,64.81,64.94,64.81,64.92,5760.0,62.6381,62.7638,62.6381,62.7444,5760.0
2020-04-16 13:30:00,64.91,65.06,64.91,65.04,8504.0,62.7348,62.8797,62.7348,62.8604,8504.0
2020-04-16 13:35:00,65.03,65.08,64.98,64.98,6364.0,62.8507,62.8991,62.8024,62.8024,6364.0
2020-04-16 13:40:00,64.98,65.08,64.95,65.08,29356.0,62.8024,62.8991,62.7734,62.8991,29356.0
2020-04-16 13:45:00,65.06,65.08,64.94,64.94,7972.0,62.8797,62.8991,62.7638,62.7638,7972.0
2020-04-16 13:50:00,64.93,64.99,64.74,64.74,27900.0,62.7541,62.8121,62.5705,62.5705,27900.0
2020-04-16 13:55:00,64.76,64.82,64.76,64.82,3360.0,62.5898,62.6478,62.5898,62.6478,3360.0
2020-04-16 14:00:00,64.78,64.8,64.67,64.8,5000.0,62.6091,62.6285,62.5028,62.6285,5000.0
2020-04-16 14:05:00,64.77,65.02,64.73,65.0,11360.0,62.5995,62.8411,62.5608,62.8218,11360.0
2020-04-16 14:10:00,64.96,65.07,64.96,65.07,1590.0,62.7831,62.8894,62.7831,62.8894,1590.0
2020-04-16 14:15:00,65.08,65.14,65.08,65.08,6200.0,62.8991,62.9571,62.8991,62.8991,6200.0
2020-04-16 14:20:00,65.1,65.1,65.0,65.04,6600.0,62.9184,62.9184,62.8218,62.8604,6600.0
2020-04-16 14:25:00,65.0,65.13,64.97,65.13,15450.0,62.8218,62.9474,62.7928,62.9474,15450.0
2020-04-16 14:30:00,65.11,65.21,65.11,65.17,12810.0,62.9281,63.0247,62.9281,62.9861,12810.0
2020-04-16 14:35:00,65.17,65.36,65.15,65.3,40948.0,62.9861,63.1697,62.9667,63.1117,40948.0
2020-04-16 14:40:00,65.29,65.33,65.2,65.25,9700.0,63.102,63.1407,63.0151,63.0634,9700.0
2020-04-16 14:45:00,65.27,65.27,65.14,65.14,15482.0,63.0827,63.0827,62.9571,62.9571,15482.0
2020-04-16 14:50:00,65.14,65.21,65.04,65.21,8664.0,62.9571,63.0247,62.8604,63.0247,8664.0
2020-04-16 14:55:00,65.17,65.26,65.17,65.23,13632.0,62.9861,63.073,62.9861,63.044,13632.0
2020-04-16 15:00:00,65.21,65.24,65.04,65.07,17872.0,63.0247,63.0537,62.8604,62.8894,17872.0
2020-04-16 15:05:00,65.08,65.11,64.98,65.02,18076.0,62.8991,62.9281,62.8024,62.8411,18076.0
2020-04-16 15:10:00,65.01,65.11,64.98,65.11,16520.0,62.8314,62.9281,62.8024,62.9281,16520.0
2020-04-16 15:15:00,65.09,65.18,65.0,65.06,17740.0,62.9087,62.9957,62.8218,62.8797,17740.0
2020-04-16 15:20:00,65.07,65.16,65.04,65.16,15200.0,62.8894,62.9764,62.8604,62.9764,15200.0
2020-04-16 15:25:00,65.17,65.26,65.08,65.26,18520.0,62.9861,63.073,62.8991,63.073,18520.0
2020-04-16 15:30:00,65.32,65.42,65.25,65.38,15214.0,63.131,63.2277,63.0634,63.189,15214.0
2020-04-16 15:35:00,65.4,65.46,65.36,65.42,15264.0,63.2084,63.2663,63.1697,63.2277,15264.0
2020-04-16 15:40:00,65.43,65.53,65.39,65.39,24696.0,63.2373,63.334,63.1987,63.1987,24696.0
2020-04-16 15:45:00,65.39,65.47,65.33,65.34,31816.0,63.1987,63.276,63.1407,63.1504,31816.0
2020-04-16 15:50:00,65.36,65.72,65.36,65.68,34354.0,63.1697,63.5176,63.1697,63.479,34354.0
2020-04-16 15:55:00,65.68,65.68,65.53,65.57,59616.0,63.479,63.479,63.334,63.3727,59616.0
2020-04-17 09:30:00,66.68,66.84,66.3,66.51,167306.0,64.4455,64.6001,64.0782,64.2812,167306.0
2020-04-17 09:35:00,66.47,66.47,66.09,66.44,90604.0,64.2425,64.2425,63.8752,64.2135,90604.0
2020-04-17 09:40:00,66.48,66.63,66.22,66.6,52136.0,64.2522,64.3971,64.0009,64.3681,52136.0
2020-04-17 09:45:00,66.67,66.8,66.67,66.67,20844.0,64.4358,64.5614,64.4358,64.4358,20844.0
2020-04-17 09:50:00,66.67,66.67,66.42,66.45,18538.0,64.4358,64.4358,64.1942,64.2232,18538.0
2020-04-17 09:55:00,66.5,66.76,66.48,66.67,19994.0,64.2715,64.5228,64.2522,64.4358,19994.0
2020-04-17 10:00:00,66.66,66.78,66.56,66.63,27800.0,64.4261,64.5421,64.3295,64.3971,27800.0
2020-04-17 10:05:00,66.68,66.81,66.64,66.64,31882.0,64.4455,64.5711,64.4068,64.4068,31882.0
2020-04-17 10:10:00,66.65,66.74,66.24,66.28,33126.0,64.4165,64.5034,64.0202,64.0589,33126.0
2020-04-17 10:15:00,66.31,66.32,66.0,66.03,47436.0,64.0879,64.0975,63.7882,63.8172,47436.0
2020-04-17 10:20:00,66.08,66.18,65.99,66.16,13728.0,63.8656,63.9622,63.7786,63.9429,13728.0
2020-04-17 10:25:00,66.14,66.26,66.11,66.17,4550.0,63.9236,64.0395,63.8946,63.9525,4550.0
2020-04-17 10:30:00,66.14,66.18,65.96,66.07,10810.0,63.9236,63.9622,63.7496,63.8559,10810.0
2020-04-17 10:35:00,66.03,66.1,65.94,66.1,19210.0,63.8172,63.8849,63.7303,63.8849,19210.0
2020-04-17 10:40:00,66.14,66.2,66.07,66.08,7390.0,63.9236,63.9815,63.8559,63.8656,7390.0
2020-04-17 10:45:00,66.03,66.03,65.83,65.83,27646.0,63.8172,63.8172,63.6239,63.6239,27646.0
2020-04-17 10:50:00,65.83,66.0,65.83,65.99,12068.0,63.6239,63.7882,63.6239,63.7786,12068.0
2020-04-17 10:55:00,66.0,66.11,66.0,66.09,7492.0,63.7882,63.8946,63.7882,63.8752,7492.0
2020-04-17 11:00:00,66.04,66.28,66.04,66.19,22246.0,63.8269,64.0589,63.8269,63.9719,22246.0
2020-04-17 11:05:00,66.11,66.26,66.11,66.14,13096.0,63.8946,64.0395,63.8946,63.9236,13096.0
2020-04-17 11:10:00,66.13,66.17,65.89,65.92,26148.0,63.9139,63.9525,63.6819,63.7109,26148.0
2020-04-17 11:15:00,65.99,66.04,65.79,65.83,15598.0,63.7786,63.8269,63.5853,63.6239,15598.0
2020-04-17 11:20:00,65.85,65.85,65.69,65.75,19346.0,63.6433,63.6433,63.4886,63.5466,19346.0
2020-04-17 11:25:00,65.66,65.71,65.43,65.52,31268.0,63.4596,63.508,63.2373,63.3243,31268.0
2020-04-17 11:30:00,65.54,65.68,65.47,65.67,18292.0,63.3437,63.479,63.276,63.4693,18292.0
2020-04-17 11:35:00,65.67,65.73,65.61,65.63,12780.0,63.4693,63.5273,63.4113,63.4306,12780.0
2020-04-17 11:40:00,65.64,65.79,65.57,65.71,80962.0,63.4403,63.5853,63.3727,63.508,80962.0
2020-04-17 11:45:00,65.71,65.76,65.69,65.73,9860.0,63.508,63.5563,63.4886,63.5273,9860.0
2020-04-17 11:50:00,65.72,65.8,65.64,65.76,8200.0,63.5176,63.5949,63.4403,63.5563,8200.0
2020-04-17 11:55:00,65.72,65.78,65.62,65.67,19130.0,63.5176,63.5756,63.421,63.4693,19130.0
2020-04-17 12:00:00,65.6,65.61,65.51,65.58,11210.0,63.4016,63.4113,63.3147,63.3823,11210.0
2020-04-17 12:05:00,65.58,65.65,65.54,65.54,7466.0,63.3823,63.45,63.3437,63.3437,7466.0
2020-04-17 12:10:00,65.52,65.64,65.47,65.63,8200.0,63.3243,63.4403,63.276,63.4306,8200.0
2020-04-17 12:15:00,65.65,65.75,65.61,65.75,6800.0,63.45,63.5466,63.4113,63.5466,6800.0
2020-04-17 12:20:00,65.75,65.75,65.61,65.61,4000.0,63.5466,63.5466,63.4113,63.4113,4000.0
2020-04-17 12:25:00,65.6,65.64,65.57,65.58,3500.0,63.4016,63.4403,63.3727,63.3823,3500.0
2020-04-17 12:30:00,65.64,65.75,65.64,65.75,2600.0,63.4403,63.5466,63.4403,63.5466,2600.0
2020-04-17 12:35:00,65.73,65.92,65.73,65.87,11570.0,63.5273,63.7109,63.5273,63.6626,11570.0
2020-04-17 12:40:00,65.85,65.95,65.85,65.89,3042.0,63.6433,63.7399,63.6433,63.6819,3042.0
2020-04-17 12:45:00,65.89,65.98,65.86,65.98,15214.0,63.6819,63.7689,63.6529,63.7689,15214.0
2020-04-17 12:50:00,65.99,66.0,65.94,65.97,3600.0,63.7786,63.7882,63.7303,63.7592,3600.0
2020-04-17 12:55:00,65.97,65.97,65.89,65.91,7400.0,63.7592,63.7592,63.6819,63.7013,7400.0
2020-04-17 13:00:00,65.89,65.95,65.8,65.8,7200.0,63.6819,63.7399,63.5949,63.5949,7200.0
2020-04-17 13:05:00,65.79,65.89,65.76,65.87,4568.0,63.5853,63.6819,63.5563,63.6626,4568.0
2020-04-17 13:10:00,65.86,65.93,65.85,65.89,14548.0,63.6529,63.7206,63.6433,63.6819,14548.0
2020-04-17 13:15:00,65.89,66.0,65.85,66.0,2968.0,63.6819,63.7882,63.6433,63.7882,2968.0
2020-04-17 13:20:00,65.96,65.97,65.83,65.83,4120.0,63.7496,63.7592,63.6239,63.6239,4120.0
2020-04-17 13:25:00,65.88,65.89,65.78,65.8,3400.0,63.6723,63.6819,63.5756,63.5949,3400.0
2020-04-17 13:30:00,65.79,65.84,65.73,65.73,7746.0,63.5853,63.6336,63.5273,63.5273,7746.0
2020-04-17 13:35:00,65.72,65.88,65.69,65.88,4200.0,63.5176,63.6723,63.4886,63.6723,4200.0
2020-04-17 13:40:00,65.85,65.98,65.83,65.97,39776.0,63.6433,63.7689,63.6239,63.7592,39776.0
2020-04-17 13:45:00,65.97,65.97,65.82,65.82,21630.0,63.7592,63.7592,63.6143,63.6143,21630.0
2020-04-17 13:50:00,65.83,65.89,65.78,65.78,6000.0,63.6239,63.6819,63.5756,63.5756,6000.0
2020-04-17 13:55:00,65.81,65.85,65.78,65.8,2800.0,63.6046,63.6433,63.5756,63.5949,2800.0
2020-04-17 14:00:00,65.81,65.81,65.7,65.7,5560.0,63.6046,63.6046,63.4983,63.4983,5560.0
2020-04-17 14:05:00,65.67,65.76,65.67,65.76,5202.0,63.4693,63.5563,63.4693,63.5563,5202.0
2020-04-17 14:10:00,65.74,65.78,65.7,65.74,7344.0,63.537,63.5756,63.4983,63.537,7344.0
2020-04-17 14:15:00,65.75,65.84,65.75,65.84,3266.0,63.5466,63.6336,63.5466,63.6336,3266.0
2020-04-17 14:20:00,65.83,65.89,65.83,65.87,2200.0,63.6239,63.6819,63.6239,63.6626,2200.0
2020-04-17 14:25:00,65.82,65.87,65.74,65.74,6360.0,63.6143,63.6626,63.537,63.537,6360.0
2020-04-17 14:30:00,65.72,65.72,65.6,65.62,4260.0,63.5176,63.5176,63.4016,63.421,4260.0
2020-04-17 14:35:00,65.52,65.54,65.48,65.53,5340.0,63.3243,63.3437,63.2857,63.334,5340.0
2020-04-17 14:40:00,65.56,65.64,65.48,65.61,8734.0,63.363,63.4403,63.2857,63.4113,8734.0
2020-04-17 14:45:00,65.63,65.71,65.6,65.71,7392.0,63.4306,63.508,63.4016,63.508,7392.0
2020-04-17 14:50:00,65.74,65.74,65.58,65.6,6288.0,63.537,63.537,63.3823,63.4016,6288.0
2020-04-17 14:55:00,65.63,65.76,65.6,65.76,6146.0,63.4306,63.5563,63.4016,63.5563,6146.0
2020-04-17 15:00:00,65.78,65.86,65.75,65.82,7006.0,63.5756,63.6529,63.5466,63.6143,7006.0
2020-04-17 15:05:00,65.84,65.88,65.83,65.88,9200.0,63.6336,63.6723,63.6239,63.6723,9200.0
2020-04-17 15:10:00,65.86,65.92,65.84,65.87,9070.0,63.6529,63.7109,63.6336,63.6626,9070.0
2020-04-17 15:15:00,65.88,65.95,65.83,65.92,6224.0,63.6723,63.7399,63.6239,63.7109,6224.0
2020-04-17 15:20:00,65.92,65.92,65.86,65.89,10176.0,63.7109,63.7109,63.6529,63.6819,10176.0
2020-04-17 15:25:00,65.9,65.99,65.89,65.96,15190.0,63.6916,63.7786,63.6819,63.7496,15190.0
2020-04-17 15:30:00,65.96,66.14,65.95,66.08,18172.0,63.7496,63.9236,63.7399,63.8656,18172.0
2020-04-17 15:35:00,66.1,66.29,66.1,66.27,94208.0,63.8849,64.0685,63.8849,64.0492,94208.0
2020-04-17 15:40:00,66.27,66.33,66.17,66.22,25082.0,64.0492,64.1072,63.9525,64.0009,25082.0
2020-04-17 15:45:00,66.24,66.29,66.19,66.22,26436.0,64.0202,64.0685,63.9719,64.0009,26436.0
2020-04-17 15:50:00,66.22,66.46,66.22,66.23,68412.0,64.0009,64.2328,64.0009,64.0105,68412.0
2020-04-17 15:55:00,66.22,66.24,65.94,66.08,47422.0,64.0009,64.0202,63.7303,63.8656,47422.0
2020-04-20 09:30:00,65.06,65.25,64.97,65.04,30980.0,62.8797,63.0634,62.7928,62.8604,30980.0
2020-04-20 09:35:00,65.03,65.43,65.03,65.42,16926.0,62.8507,63.2373,62.8507,63.2277,16926.0
2020-04-20 09:40:00,65.42,65.42,65.14,65.14,9000.0,63.2277,63.2277,62.9571,62.9571,9000.0
2020-04-20 09:45:00,65.14,65.39,65.14,65.26,19600.0,62.9571,63.1987,62.9571,63.073,19600.0
2020-04-20 09:50:00,65.28,65.33,65.13,65.21,35942.0,63.0924,63.1407,62.9474,63.0247,35942.0
2020-04-20 09:55:00,65.33,65.33,65.13,65.14,6818.0,63.1407,63.1407,62.9474,62.9571,6818.0
2020-04-20 10:00:00,65.2,65.2,65.06,65.2,8552.0,63.0151,63.0151,62.8797,63.0151,8552.0
2020-04-20 10:05:00,65.19,65.2,65.08,65.09,3400.0,63.0054,63.0151,62.8991,62.9087,3400.0
2020-04-20 10:10:00,65.21,65.37,65.21,65.36,7450.0,63.0247,63.1794,63.0247,63.1697,7450.0
2020-04-20 10:15:00,65.29,65.45,65.29,65.44,10182.0,63.102,63.2567,63.102,63.247,10182.0
2020-04-20 10:20:00,65.47,65.58,65.33,65.56,12936.0,63.276,63.3823,63.1407,63.363,12936.0
2020-04-20 10:25:00,65.53,65.64,65.53,65.59,18390.0,63.334,63.4403,63.334,63.392,18390.0
2020-04-20 10:30:00,65.55,65.73,65.55,65.65,5524.0,63.3533,63.5273,63.3533,63.45,5524.0
2020-04-20 10:35:00,65.67,65.74,65.61,65.61,3400.0,63.4693,63.537,63.4113,63.4113,3400.0
2020-04-20 10:40:00,65.54,65.66,65.5,65.66,6294.0,63.3437,63.4596,63.305,63.4596,6294.0
2020-04-20 10:45:00,65.66,65.89,65.66,65.86,2600.0,63.4596,63.6819,63.4596,63.6529,2600.0
2020-04-20 10:50:00,65.87,65.94,65.84,65.85,3400.0,63.6626,63.7303,63.6336,63.6433,3400.0
2020-04-20 10:55:00,65.87,65.93,65.87,65.9,2800.0,63.6626,63.7206,63.6626,63.6916,2800.0
2020-04-20 11:00:00,65.88,65.89,65.83,65.83,6936.0,63.6723,63.6819,63.6239,63.6239,6936.0
2020-04-20 11:05:00,65.88,66.0,65.88,65.93,10088.0,63.6723,63.7882,63.6723,63.7206,10088.0
2020-04-20 11:10:00,65.91,65.91,65.8,65.8,2200.0,63.7013,63.7013,63.5949,63.5949,2200.0
2020-04-20 11:15:00,65.8,65.81,65.64,65.67,51390.0,63.5949,63.6046,63.4403,63.4693,51390.0
2020-04-20 11:20:00,65.7,65.86,65.66,65.84,22302.0,63.4983,63.6529,63.4596,63.6336,22302.0
2020-04-20 11:25:00,65.85,65.88,65.75,65.78,4866.0,63.6433,63.6723,63.5466,63.5756,4866.0
2020-04-20 11:30:00,65.78,65.78,65.64,65.72,4000.0,63.5756,63.5756,63.4403,63.5176,4000.0
2020-04-20 11:35:00,65.73,65.92,65.73,65.92,11378.0,63.5273,63.7109,63.5273,63.7109,11378.0
2020-04-20 11:40:00,65.91,65.91,65.83,65.88,7600.0,63.7013,63.7013,63.6239,63.6723,7600.0
2020-04-20 11:45:00,65.9,65.92,65.85,65.92,1400.0,63.6916,63.7109,63.6433,63.7109,1400.0
2020-04-20 11:50:00,65.95,65.95,65.86,65.86,2200.0,63.7399,63.7399,63.6529,63.6529,2200.0
2020-04-20 11:55:00,65.83,65.88,65.76,65.81,5112.0,63.6239,63.6723,63.5563,63.6046,5112.0
2020-04-20 12:00:00,65.75,65.75,65.74,65.75,1200.0,63.5466,63.5466,63.537,63.5466,1200.0
2020-04-20 12:05:00,65.75,65.78,65.73,65.77,2364.0,63.5466,63.5756,63.5273,63.566,2364.0
2020-04-20 12:10:00,65.89,65.91,65.72,65.72,1600.0,63.6819,63.7013,63.5176,63.5176,1600.0
2020-04-20 12:15:00,65.74,65.83,65.74,65.76,3200.0,63.537,63.6239,63.537,63.5563,3200.0
2020-04-20 12:20:00,65.75,65.85,65.75,65.85,2000.0,63.5466,63.6433,63.5466,63.6433,2000.0
2020-04-20 12:25:00,65.88,65.94,65.86,65.91,2414.0,63.6723,63.7303,63.6529,63.7013,2414.0
2020-04-20 12:30:00,65.86,65.96,65.86,65.94,3768.0,63.6529,63.7496,63.6529,63.7303,3768.0
2020-04-20 12:35:00,66.0,66.06,65.98,66.03,3266.0,63.7882,63.8462,63.7689,63.8172,3266.0
2020-04-20 12:40:00,66.01,66.05,65.99,66.05,1398.0,63.7979,63.8366,63.7786,63.8366,1398.0
2020-04-20 12:45:00,66.01,66.05,66.01,66.03,1000.0,63.7979,63.8366,63.7979,63.8172,1000.0
2020-04-20 12:50:00,66.01,66.05,66.01,66.03,1000.0,63.7979,63.8366,63.7979,63.8172,1000.0
2020-04-20 12:55:00,66.0,66.0,65.91,65.98,15292.0,63.7882,63.7882,63.7013,63.7689,15292.0
2020-04-20 13:00:00,65.93,65.93,65.74,65.79,9916.0,63.7206,63.7206,63.537,63.5853,9916.0
2020-04-20 13:05:00,65.79,65.8,65.71,65.8,2400.0,63.5853,63.5949,63.508,63.5949,2400.0
2020-04-20 13:10:00,65.81,65.82,65.75,65.78,2000.0,63.6046,63.6143,63.5466,63.5756,2000.0
2020-04-20 13:15:00,65.73,65.8,65.73,65.76,4264.0,63.5273,63.5949,63.5273,63.5563,4264.0
2020-04-20 13:20:00,65.75,65.76,65.63,65.63,3800.0,63.5466,63.5563,63.4306,63.4306,3800.0
2020-04-20 13:25:00,65.64,65.72,65.64,65.69,2498.0,63.4403,63.5176,63.4403,63.4886,2498.0
2020-04-20 13:30:00,65.6,65.61,65.55,65.58,5834.0,63.4016,63.4113,63.3533,63.3823,5834.0
2020-04-20 13:35:00,65.58,65.58,65.46,65.54,13058.0,63.3823,63.3823,63.2663,63.3437,13058.0
2020-04-20 13:40:00,65.57,65.64,65.57,65.64,6136.0,63.3727,63.4403,63.3727,63.4403,6136.0
2020-04-20 13:45:00,65.63,65.67,65.56,65.56,5392.0,63.4306,63.4693,63.363,63.363,5392.0
2020-04-20 13:50:00,65.58,65.67,65.58,65.65,10322.0,63.3823,63.4693,63.3823,63.45,10322.0
2020-04-20 13:55:00,65.63,65.67,65.61,65.67,3496.0,63.4306,63.4693,63.4113,63.4693,3496.0
2020-04-20 14:00:00,65.67,65.76,65.64,65.76,7400.0,63.4693,63.5563,63.4403,63.5563,7400.0
2020-04-20 14:05:00,65.77,65.79,65.72,65.77,2200.0,63.566,63.5853,63.5176,63.566,2200.0
2020-04-20 14:10:00,65.78,65.8,65.53,65.56,11392.0,63.5756,63.5949,63.334,63.363,11392.0
2020-04-20 14:15:00,65.52,65.53,65.42,65.42,4400.0,63.3243,63.334,63.2277,63.2277,4400.0
2020-04-20 14:20:00,65.41,65.41,65.3,65.35,5214.0,63.218,63.218,63.1117,63.16,5214.0
2020-04-20 14:25:00,65.25,65.26,65.14,65.14,2408.0,63.0634,63.073,62.9571,62.9571,2408.0
2020-04-20 14:30:00,65.2,65.39,65.2,65.28,3468.0,63.0151,63.1987,63.0151,63.0924,3468.0
2020-04-20 14:35:00,65.28,65.42,65.28,65.36,3000.0,63.0924,63.2277,63.0924,63.1697,3000.0
2020-04-20 14:40:00,65.38,65.4,65.32,65.4,4142.0,63.189,63.2084,63.131,63.2084,4142.0
2020-04-20 14:45:00,65.35,65.46,65.3,65.46,3912.0,63.16,63.2663,63.1117,63.2663,3912.0
2020-04-20 14:50:00,65.4,65.4,65.21,65.21,2800.0,63.2084,63.2084,63.0247,63.0247,2800.0
2020-04-20 14:55:00,65.1,65.11,64.99,64.99,6600.0,62.9184,62.9281,62.8121,62.8121,6600.0
2020-04-20 15:00:00,64.94,65.06,64.91,64.91,7964.0,62.7638,62.8797,62.7348,62.7348,7964.0
2020-04-20 15:05:00,64.85,64.86,64.73,64.84,26326.0,62.6768,62.6864,62.5608,62.6671,26326.0
2020-04-20 15:10:00,64.85,64.94,64.83,64.86,6066.0,62.6768,62.7638,62.6575,62.6864,6066.0
2020-04-20 15:15:00,64.82,64.99,64.78,64.78,13700.0,62.6478,62.8121,62.6091,62.6091,13700.0
2020-04-20 15:20:00,64.81,64.92,64.81,64.89,23140.0,62.6381,62.7444,62.6381,62.7154,23140.0
2020-04-20 15:25:00,64.91,64.94,64.82,64.94,9422.0,62.7348,62.7638,62.6478,62.7638,9422.0
2020-04-20 15:30:00,64.92,65.08,64.89,65.06,23816.0,62.7444,62.8991,62.7154,62.8797,23816.0
2020-04-20 15:35:00,65.05,65.09,64.94,64.94,22248.0,62.8701,62.9087,62.7638,62.7638,22248.0
2020-04-20 15:40:00,64.97,65.0,64.81,64.95,12262.0,62.7928,62.8218,62.6381,62.7734,12262.0
2020-04-20 15:45:00,64.98,65.04,64.91,65.04,18036.0,62.8024,62.8604,62.7348,62.8604,18036.0
2020-04-20 15:50:00,65.04,65.05,64.68,64.83,142462.0,62.8604,62.8701,62.5125,62.6575,142462.0
2020-04-20 15:55:00,64.84,64.91,64.64,64.64,41466.0,62.6671,62.7348,62.4738,62.4738,41466.0
2020-04-21 09:30:00,63.57,63.91,63.57,63.73,32034.0,61.4397,61.7683,61.4397,61.5943,32034.0
2020-04-21 09:35:00,63.53,63.62,63.35,63.35,41600.0,61.401,61.488,61.227,61.227,41600.0
2020-04-21 09:40:00,63.33,63.48,63.24,63.24,28624.0,61.2077,61.3527,61.1207,61.1207,28624.0
2020-04-21 09:45:00,63.22,63.52,63.16,63.45,108798.0,61.1014,61.3914,61.0434,61.3237,108798.0
2020-04-21 09:50:00,63.41,63.42,63.13,63.29,84894.0,61.285,61.2947,61.0144,61.1691,84894.0
2020-04-21 09:55:00,63.3,63.57,63.27,63.42,86972.0,61.1787,61.4397,61.1497,61.2947,86972.0
2020-04-21 10:00:00,63.46,63.48,63.11,63.3,19936.0,61.3334,61.3527,60.9951,61.1787,19936.0
2020-04-21 10:05:00,63.23,63.3,63.13,63.13,18326.0,61.1111,61.1787,61.0144,61.0144,18326.0
2020-04-21 10:10:00,63.13,63.23,63.05,63.07,25320.0,61.0144,61.1111,60.9371,60.9564,25320.0
2020-04-21 10:15:00,63.05,63.08,62.93,62.98,16598.0,60.9371,60.9661,60.8211,60.8694,16598.0
2020-04-21 10:20:00,62.96,63.1,62.87,63.1,25432.0,60.8501,60.9854,60.7631,60.9854,25432.0
2020-04-21 10:25:00,63.11,63.11,62.96,62.98,15264.0,60.9951,60.9951,60.8501,60.8694,15264.0
2020-04-21 10:30:00,63.0,63.02,62.81,62.83,38904.0,60.8888,60.9081,60.7051,60.7245,38904.0
2020-04-21 10:35:00,62.82,62.82,62.58,62.58,85262.0,60.7148,60.7148,60.4829,60.4829,85262.0
2020-04-21 10:40:00,62.57,62.66,62.36,62.49,41172.0,60.4732,60.5602,60.2702,60.3959,41172.0
2020-04-21 10:45:00,62.45,62.52,62.01,62.05,21280.0,60.3572,60.4249,59.932,59.9706,21280.0
2020-04-21 10:50:00,62.11,62.15,62.0,62.09,27206.0,60.0286,60.0673,59.9223,60.0093,27206.0
2020-04-21 10:55:00,62.09,62.09,61.83,61.87,30554.0,60.0093,60.0093,59.758,59.7966,30554.0
2020-04-21 11:00:00,61.83,61.95,61.69,61.85,33460.0,59.758,59.874,59.6227,59.7773,33460.0
2020-04-21 11:05:00,61.87,61.97,61.76,61.8,19212.0,59.7966,59.8933,59.6903,59.729,19212.0
2020-04-21 11:10:00,61.76,61.76,61.5,61.5,62676.0,59.6903,59.6903,59.439,59.439,62676.0
2020-04-21 11:15:00,61.5,61.63,61.39,61.63,20178.0,59.439,59.5647,59.3327,59.5647,20178.0
2020-04-21 11:20:00,61.66,61.81,61.63,61.66,30512.0,59.5937,59.7387,59.5647,59.5937,30512.0
2020-04-21 11:25:00,61.62,61.69,61.49,61.59,27136.0,59.555,59.6227,59.4294,59.526,27136.0
2020-04-21 11:30:00,61.63,61.85,61.63,61.74,22008.0,59.5647,59.7773,59.5647,59.671,22008.0
2020-04-21 11:35:00,61.64,61.67,61.51,61.6,6838.0,59.5744,59.6033,59.4487,59.5357,6838.0
2020-04-21 11:40:00,61.59,61.69,61.52,61.6,13462.0,59.526,59.6227,59.4584,59.5357,13462.0
2020-04-21 11:45:00,61.63,61.79,61.58,61.79,3626.0,59.5647,59.7193,59.5164,59.7193,3626.0
2020-04-21 11:50:00,61.76,61.85,61.76,61.81,7516.0,59.6903,59.7773,59.6903,59.7387,7516.0
2020-04-21 11:55:00,61.81,61.95,61.77,61.92,10984.0,59.7387,59.874,59.7,59.845,10984.0
2020-04-21 12:00:00,61.93,61.93,61.79,61.83,4400.0,59.8546,59.8546,59.7193,59.758,4400.0
2020-04-21 12:05:00,61.84,61.91,61.8,61.88,21816.0,59.7677,59.8353,59.729,59.8063,21816.0
2020-04-21 12:10:00,61.91,62.04,61.87,61.92,25358.0,59.8353,59.9609,59.7966,59.845,25358.0
2020-04-21 12:15:00,61.94,61.97,61.83,61.94,25762.0,59.8643,59.8933,59.758,59.8643,25762.0
2020-04-21 12:20:00,61.9,61.99,61.82,61.84,33142.0,59.8256,59.9126,59.7483,59.7677,33142.0
2020-04-21 12:25:00,61.82,62.02,61.82,61.93,36760.0,59.7483,59.9416,59.7483,59.8546,36760.0
2020-04-21 12:30:00,61.93,61.96,61.74,61.74,77576.0,59.8546,59.8836,59.671,59.671,77576.0
2020-04-21 12:35:00,61.74,61.81,61.7,61.7,48650.0,59.671,59.7387,59.6323,59.6323,48650.0
2020-04-21 12:40:00,61.71,61.81,61.66,61.7,17486.0,59.642,59.7387,59.5937,59.6323,17486.0
2020-04-21 12:45:00,61.7,61.83,61.67,61.83,29192.0,59.6323,59.758,59.6033,59.758,29192.0
2020-04-21 12:50:00,61.84,61.99,61.81,61.97,38004.0,59.7677,59.9126,59.7387,59.8933,38004.0
2020-04-21 12:55:00,62.04,62.04,61.9,61.93,32382.0,59.9609,59.9609,59.8256,59.8546,32382.0
2020-04-21 13:00:00,61.92,62.02,61.88,61.99,17496.0,59.845,59.9416,59.8063,59.9126,17496.0
2020-04-21 13:05:00,61.98,62.08,61.96,62.05,15298.0,59.903,59.9996,59.8836,59.9706,15298.0
2020-04-21 13:10:00,62.05,62.1,62.01,62.02,12650.0,59.9706,60.0189,59.932,59.9416,12650.0
2020-04-21 13:15:00,62.0,62.13,61.98,62.08,12030.0,59.9223,60.0479,59.903,59.9996,12030.0
2020-04-21 13:20:00,62.09,62.28,62.09,62.23,7400.0,60.0093,60.1929,60.0093,60.1446,7400.0
2020-04-21 13:25:00,62.19,62.29,62.17,62.27,7800.0,60.1059,60.2026,60.0866,60.1832,7800.0
2020-04-21 13:30:00,62.26,62.29,62.19,62.26,6400.0,60.1736,60.2026,60.1059,60.1736,6400.0
2020-04-21 13:35:00,62.29,62.44,62.23,62.42,8100.0,60.2026,60.3475,60.1446,60.3282,8100.0
2020-04-21 13:40:00,62.35,62.46,62.33,62.46,10600.0,60.2606,60.3669,60.2412,60.3669,10600.0
2020-04-21 13:45:00,62.44,62.44,62.2,62.2,5800.0,60.3475,60.3475,60.1156,60.1156,5800.0
2020-04-21 13:50:00,62.24,62.38,62.22,62.35,7600.0,60.1542,60.2896,60.1349,60.2606,7600.0
2020-04-21 13:55:00,62.37,62.37,62.25,62.32,7240.0,60.2799,60.2799,60.1639,60.2316,7240.0
2020-04-21 14:00:00,62.32,62.43,62.2,62.4,9950.0,60.2316,60.3379,60.1156,60.3089,9950.0
2020-04-21 14:05:00,62.37,62.59,62.36,62.54,4582.0,60.2799,60.4925,60.2702,60.4442,4582.0
2020-04-21 14:10:00,62.5,62.6,62.5,62.58,10420.0,60.4055,60.5022,60.4055,60.4829,10420.0
2020-04-21 14:15:00,62.59,62.62,62.41,62.5,14460.0,60.4925,60.5215,60.3185,60.4055,14460.0
2020-04-21 14:20:00,62.47,62.78,62.4,62.71,13198.0,60.3765,60.6762,60.3089,60.6085,13198.0
2020-04-21 14:25:00,62.71,62.79,62.6,62.6,38036.0,60.6085,60.6858,60.5022,60.5022,38036.0
2020-04-21 14:30:00,62.63,62.64,62.47,62.47,12576.0,60.5312,60.5408,60.3765,60.3765,12576.0
2020-04-21 14:35:00,62.46,62.52,62.31,62.37,12080.0,60.3669,60.4249,60.2219,60.2799,12080.0
2020-04-21 14:40:00,62.32,62.32,62.1,62.15,15460.0,60.2316,60.2316,60.0189,60.0673,15460.0
2020-04-21 14:45:00,62.15,62.15,61.99,62.0,9900.0,60.0673,60.0673,59.9126,59.9223,9900.0
2020-04-21 14:50:00,61.99,62.09,61.96,62.05,12016.0,59.9126,60.0093,59.8836,59.9706,12016.0
2020-04-21 14:55:00,62.04,62.1,61.9,61.92,31390.0,59.9609,60.0189,59.8256,59.845,31390.0
2020-04-21 15:00:00,61.99,62.02,61.92,61.96,50044.0,59.9126,59.9416,59.845,59.8836,50044.0
2020-04-21 15:05:00,61.98,61.98,61.59,61.63,13318.0,59.903,59.903,59.526,59.5647,13318.0
2020-04-21 15:10:00,61.66,61.83,61.59,61.82,16100.0,59.5937,59.758,59.526,59.7483,16100.0
2020-04-21 15:15:00,61.84,62.04,61.84,62.04,12830.0,59.7677,59.9609,59.7677,59.9609,12830.0
2020-04-21 15:20:00,62.0,62.08,61.96,61.96,11758.0,59.9223,59.9996,59.8836,59.8836,11758.0
2020-04-21 15:25:00,61.99,62.03,61.88,62.01,6800.0,59.9126,59.9513,59.8063,59.932,6800.0
2020-04-21 15:30:00,61.99,62.04,61.85,61.94,20002.0,59.9126,59.9609,59.7773,59.8643,20002.0
2020-04-21 15:35:00,61.94,62.23,61.94,62.16,66680.0,59.8643,60.1446,59.8643,60.0769,66680.0
2020-04-21 15:40:00,62.16,62.16,61.99,61.99,10436.0,60.0769,60.0769,59.9126,59.9126,10436.0
2020-04-21 15:45:00,62.0,62.01,61.76,61.76,20762.0,59.9223,59.932,59.6903,59.6903,20762.0
2020-04-21 15:50:00,61.76,61.87,61.63,61.64,39688.0,59.6903,59.7966,59.5647,59.5744,39688.0
2020-04-21 15:55:00,61.67,61.88,61.67,61.74,35304.0,59.6033,59.8063,59.6033,59.671,35304.0
2020-04-22 09:30:00,63.58,63.88,63.54,63.63,49630.0,61.4493,61.7393,61.4107,61.4977,49630.0
2020-04-22 09:35:00,63.64,64.03,63.64,64.03,24296.0,61.5073,61.8843,61.5073,61.8843,24296.0
2020-04-22 09:40:00,64.04,64.13,63.9,63.92,49724.0,61.8939,61.9809,61.7586,61.7779,49724.0
2020-04-22 09:45:00,63.92,64.04,63.71,63.79,50710.0,61.7779,61.8939,61.575,61.6523,50710.0
2020-04-22 09:50:00,63.78,64.08,63.77,64.04,28324.0,61.6426,61.9326,61.633,61.8939,28324.0
2020-04-22 09:55:00,64.03,64.16,64.03,64.15,51380.0,61.8843,62.0099,61.8843,62.0002,51380.0
2020-04-22 10:00:00,64.13,64.21,64.02,64.11,48104.0,61.9809,62.0582,61.8746,61.9616,48104.0
2020-04-22 10:05:00,64.12,64.26,64.08,64.11,51770.0,61.9712,62.1066,61.9326,61.9616,51770.0
2020-04-22 10:10:00,64.12,64.25,64.1,64.1,15324.0,61.9712,62.0969,61.9519,61.9519,15324.0
2020-04-22 10:15:00,64.09,64.23,64.04,64.17,11980.0,61.9423,62.0776,61.8939,62.0196,11980.0
2020-04-22 10:20:00,64.17,64.29,64.17,64.25,15406.0,62.0196,62.1355,62.0196,62.0969,15406.0
2020-04-22 10:25:00,64.25,64.31,64.1,64.19,14926.0,62.0969,62.1549,61.9519,62.0389,14926.0
2020-04-22 10:30:00,64.17,64.35,64.14,64.17,21826.0,62.0196,62.1935,61.9906,62.0196,21826.0
2020-04-22 10:35:00,64.17,64.3,64.17,64.29,43932.0,62.0196,62.1452,62.0196,62.1355,43932.0
2020-04-22 10:40:00,64.28,64.38,64.25,64.28,24212.0,62.1259,62.2225,62.0969,62.1259,24212.0
2020-04-22 10:45:00,64.29,64.3,64.14,64.24,22446.0,62.1355,62.1452,61.9906,62.0872,22446.0
2020-04-22 10:50:00,64.25,64.25,64.08,64.15,8582.0,62.0969,62.0969,61.9326,62.0002,8582.0
2020-04-22 10:55:00,64.13,64.22,64.0,64.22,7000.0,61.9809,62.0679,61.8553,62.0679,7000.0
2020-04-22 11:00:00,64.24,64.37,64.16,64.29,7800.0,62.0872,62.2129,62.0099,62.1355,7800.0
2020-04-22 11:05:00,64.3,64.3,64.24,64.24,3996.0,62.1452,62.1452,62.0872,62.0872,3996.0
2020-04-22 11:10:00,64.29,64.29,64.24,64.24,800.0,62.1355,62.1355,62.0872,62.0872,800.0
2020-04-22 11:15:00,64.31,64.38,64.31,64.38,4000.0,62.1549,62.2225,62.1549,62.2225,4000.0
2020-04-22 11:20:00,64.33,64.33,64.29,64.3,3384.0,62.1742,62.1742,62.1355,62.1452,3384.0
2020-04-22 11:25:00,64.36,64.36,64.14,64.17,5992.0,62.2032,62.2032,61.9906,62.0196,5992.0
2020-04-22 11:30:00,64.17,64.3,64.17,64.25,3198.0,62.0196,62.1452,62.0196,62.0969,3198.0
2020-04-22 11:35:00,64.24,64.24,64.18,64.2,3850.0,62.0872,62.0872,62.0292,62.0486,3850.0
2020-04-22 11:40:00,64.19,64.32,64.16,64.31,2000.0,62.0389,62.1645,62.0099,62.1549,2000.0
2020-04-22 11:45:00,64.33,64.33,64.25,64.28,1400.0,62.1742,62.1742,62.0969,62.1259,1400.0
2020-04-22 11:50:00,64.32,64.32,64.31,64.31,600.0,62.1645,62.1645,62.1549,62.1549,600.0
2020-04-22 11:55:00,64.29,64.31,64.25,64.3,2600.0,62.1355,62.1549,62.0969,62.1452,2600.0
2020-04-22 12:00:00,64.33,64.38,64.32,64.33,2400.0,62.1742,62.2225,62.1645,62.1742,2400.0
2020-04-22 12:05:00,64.34,64.34,64.28,64.29,3700.0,62.1839,62.1839,62.1259,62.1355,3700.0
2020-04-22 12:10:00,64.28,64.37,64.26,64.33,10000.0,62.1259,62.2129,62.1066,62.1742,10000.0
2020-04-22 12:15:00,64.36,64.37,64.35,64.36,3200.0,62.2032,62.2129,62.1935,62.2032,3200.0
2020-04-22 12:20:00,64.37,64.37,64.31,64.34,10270.0,62.2129,62.2129,62.1549,62.1839,10270.0
2020-04-22 12:25:00,64.35,64.35,64.28,64.34,1166.0,62.1935,62.1935,62.1259,62.1839,1166.0
2020-04-22 12:30:00,64.39,64.42,64.37,64.41,9278.0,62.2322,62.2612,62.2129,62.2515,9278.0
2020-04-22 12:35:00,64.39,64.39,64.36,64.36,2564.0,62.2322,62.2322,62.2032,62.2032,2564.0
2020-04-22 12:40:00,64.49,64.54,64.49,64.51,75838.0,62.3288,62.3772,62.3288,62.3482,75838.0
2020-04-22 12:45:00,64.51,64.55,64.5,64.55,25674.0,62.3482,62.3868,62.3385,62.3868,25674.0
2020-04-22 12:50:00,64.52,64.54,64.42,64.45,7394.0,62.3578,62.3772,62.2612,62.2902,7394.0
2020-04-22 12:55:00,64.46,64.49,64.41,64.49,17686.0,62.2999,62.3288,62.2515,62.3288,17686.0
2020-04-22 13:00:00,64.5,64.53,64.47,64.5,40310.0,62.3385,62.3675,62.3095,62.3385,40310.0
2020-04-22 13:05:00,64.49,64.49,64.41,64.42,4800.0,62.3288,62.3288,62.2515,62.2612,4800.0
2020-04-22 13:10:00,64.47,64.53,64.46,64.52,7282.0,62.3095,62.3675,62.2999,62.3578,7282.0
2020-04-22 13:15:00,64.52,64.61,64.52,64.61,5000.0,62.3578,62.4448,62.3578,62.4448,5000.0
2020-04-22 13:20:00,64.61,64.69,64.61,64.67,7450.0,62.4448,62.5221,62.4448,62.5028,7450.0
2020-04-22 13:25:00,64.68,64.75,64.65,64.75,12520.0,62.5125,62.5801,62.4835,62.5801,12520.0
2020-04-22 13:30:00,64.75,64.78,64.72,64.72,18698.0,62.5801,62.6091,62.5511,62.5511,18698.0
2020-04-22 13:35:00,64.73,64.8,64.73,64.77,29936.0,62.5608,62.6285,62.5608,62.5995,29936.0
2020-04-22 13:40:00,64.76,64.86,64.76,64.85,33910.0,62.5898,62.6864,62.5898,62.6768,33910.0
2020-04-22 13:45:00,64.86,64.89,64.82,64.87,8858.0,62.6864,62.7154,62.6478,62.6961,8858.0
2020-04-22 13:50:00,64.86,64.88,64.83,64.86,8200.0,62.6864,62.7058,62.6575,62.6864,8200.0
2020-04-22 13:55:00,64.86,64.92,64.86,64.89,7000.0,62.6864,62.7444,62.6864,62.7154,7000.0
2020-04-22 14:00:00,64.9,64.94,64.87,64.89,12750.0,62.7251,62.7638,62.6961,62.7154,12750.0
2020-04-22 14:05:00,64.89,64.97,64.88,64.97,12330.0,62.7154,62.7928,62.7058,62.7928,12330.0
2020-04-22 14:10:00,64.93,64.95,64.91,64.95,2800.0,62.7541,62.7734,62.7348,62.7734,2800.0
2020-04-22 14:15:00,64.91,64.96,64.91,64.96,2800.0,62.7348,62.7831,62.7348,62.7831,2800.0
2020-04-22 14:20:00,64.96,65.04,64.96,65.04,26320.0,62.7831,62.8604,62.7831,62.8604,26320.0
2020-04-22 14:25:00,65.04,65.07,65.01,65.01,11662.0,62.8604,62.8894,62.8314,62.8314,11662.0
2020-04-22 14:30:00,65.03,65.16,65.03,65.15,12810.0,62.8507,62.9764,62.8507,62.9667,12810.0
2020-04-22 14:35:00,65.13,65.14,65.12,65.14,5168.0,62.9474,62.9571,62.9377,62.9571,5168.0
2020-04-22 14:40:00,65.15,65.22,65.15,65.2,5198.0,62.9667,63.0344,62.9667,63.0151,5198.0
2020-04-22 14:45:00,65.22,65.22,65.17,65.22,14010.0,63.0344,63.0344,62.9861,63.0344,14010.0
2020-04-22 14:50:00,65.21,65.25,65.11,65.13,15126.0,63.0247,63.0634,62.9281,62.9474,15126.0
2020-04-22 14:55:00,65.13,65.29,65.12,65.19,14738.0,62.9474,63.102,62.9377,63.0054,14738.0
2020-04-22 15:00:00,65.23,65.33,65.18,65.33,7822.0,63.044,63.1407,62.9957,63.1407,7822.0
2020-04-22 15:05:00,65.31,65.37,65.29,65.37,28360.0,63.1214,63.1794,63.102,63.1794,28360.0
2020-04-22 15:10:00,65.38,65.39,65.32,65.32,18468.0,63.189,63.1987,63.131,63.131,18468.0
2020-04-22 15:15:00,65.31,65.36,65.25,65.36,18920.0,63.1214,63.1697,63.0634,63.1697,18920.0
2020-04-22 15:20:00,65.36,65.45,65.32,65.37,30878.0,63.1697,63.2567,63.131,63.1794,30878.0
2020-04-22 15:25:00,65.36,65.42,65.35,65.36,24716.0,63.1697,63.2277,63.16,63.1697,24716.0
2020-04-22 15:30:00,65.35,65.46,65.35,65.45,47888.0,63.16,63.2663,63.16,63.2567,47888.0
2020-04-22 15:35:00,65.46,65.49,65.39,65.44,63320.0,63.2663,63.2953,63.1987,63.247,63320.0
2020-04-22 15:40:00,65.45,65.51,65.44,65.47,72018.0,63.2567,63.3147,63.247,63.276,72018.0
2020-04-22 15:45:00,65.46,65.49,65.36,65.48,52452.0,63.2663,63.2953,63.1697,63.2857,52452.0
2020-04-22 15:50:00,65.49,65.62,65.37,65.47,70146.0,63.2953,63.421,63.1794,63.276,70146.0
2020-04-22 15:55:00,65.45,65.45,65.29,65.34,109726.0,63.2567,63.2567,63.102,63.1504,109726.0
2020-04-23 09:30:00,65.11,65.39,65.1,65.36,23600.0,62.9281,63.1987,62.9184,63.1697,23600.0
2020-04-23 09:35:00,65.33,65.61,65.3,65.49,19000.0,63.1407,63.4113,63.1117,63.2953,19000.0
2020-04-23 09:40:00,65.52,65.58,65.35,65.36,11104.0,63.3243,63.3823,63.16,63.1697,11104.0
2020-04-23 09:45:00,65.39,65.39,65.21,65.26,22044.0,63.1987,63.1987,63.0247,63.073,22044.0
2020-04-23 09:50:00,65.26,65.26,64.91,64.92,17852.0,63.073,63.073,62.7348,62.7444,17852.0
2020-04-23 09:55:00,64.9,65.08,64.89,65.08,11800.0,62.7251,62.8991,62.7154,62.8991,11800.0
2020-04-23 10:00:00,65.11,65.22,64.99,65.09,11400.0,62.9281,63.0344,62.8121,62.9087,11400.0
2020-04-23 10:05:00,65.11,65.31,65.11,65.26,13760.0,62.9281,63.1214,62.9281,63.073,13760.0
2020-04-23 10:10:00,65.31,65.31,65.19,65.23,18474.0,63.1214,63.1214,63.0054,63.044,18474.0
2020-04-23 10:15:00,65.16,65.3,65.08,65.28,41822.0,62.9764,63.1117,62.8991,63.0924,41822.0
2020-04-23 10:20:00,65.29,65.38,65.2,65.35,18398.0,63.102,63.189,63.0151,63.16,18398.0
2020-04-23 10:25:00,65.32,65.53,65.31,65.47,14850.0,63.131,63.334,63.1214,63.276,14850.0
2020-04-23 10:30:00,65.53,65.77,65.52,65.74,31624.0,63.334,63.566,63.3243,63.537,31624.0
2020-04-23 10:35:00,65.75,65.75,65.66,65.68,39112.0,63.5466,63.5466,63.4596,63.479,39112.0
2020-04-23 10:40:00,65.69,65.85,65.69,65.8,34380.0,63.4886,63.6433,63.4886,63.5949,34380.0
2020-04-23 10:45:00,65.78,65.82,65.7,65.77,12474.0,63.5756,63.6143,63.4983,63.566,12474.0
2020-04-23 10:50:00,65.79,65.84,65.73,65.74,21522.0,63.5853,63.6336,63.5273,63.537,21522.0
2020-04-23 10:55:00,65.74,65.91,65.74,65.84,22538.0,63.537,63.7013,63.537,63.6336,22538.0
2020-04-23 11:00:00,65.78,65.88,65.72,65.88,13152.0,63.5756,63.6723,63.5176,63.6723,13152.0
2020-04-23 11:05:00,65.85,65.86,65.74,65.76,4850.0,63.6433,63.6529,63.537,63.5563,4850.0
2020-04-23 11:10:00,65.85,65.86,65.73,65.74,2860.0,63.6433,63.6529,63.5273,63.537,2860.0
2020-04-23 11:15:00,65.85,65.86,65.75,65.77,5000.0,63.6433,63.6529,63.5466,63.566,5000.0
2020-04-23 11:20:00,65.77,65.8,65.73,65.74,15972.0,63.566,63.5949,63.5273,63.537,15972.0
2020-04-23 11:25:00,65.88,65.96,65.88,65.89,4400.0,63.6723,63.7496,63.6723,63.6819,4400.0
2020-04-23 11:30:00,65.89,65.89,65.64,65.69,5764.0,63.6819,63.6819,63.4403,63.4886,5764.0
2020-04-23 11:35:00,65.69,65.69,65.55,65.55,11766.0,63.4886,63.4886,63.3533,63.3533,11766.0
2020-04-23 11:40:00,65.56,65.62,65.55,65.55,8176.0,63.363,63.421,63.3533,63.3533,8176.0
2020-04-23 11:45:00,65.5,65.53,65.45,65.5,17156.0,63.305,63.334,63.2567,63.305,17156.0
2020-04-23 11:50:00,65.48,65.54,65.42,65.42,7286.0,63.2857,63.3437,63.2277,63.2277,7286.0
2020-04-23 11:55:00,65.48,65.5,65.42,65.47,9500.0,63.2857,63.305,63.2277,63.276,9500.0
2020-04-23 12:00:00,65.42,65.51,65.42,65.5,4370.0,63.2277,63.3147,63.2277,63.305,4370.0
2020-04-23 12:05:00,65.49,65.6,65.49,65.6,5894.0,63.2953,63.4016,63.2953,63.4016,5894.0
2020-04-23 12:10:00,65.6,65.63,65.58,65.6,6248.0,63.4016,63.4306,63.3823,63.4016,6248.0
2020-04-23 12:15:00,65.57,65.66,65.57,65.66,5146.0,63.3727,63.4596,63.3727,63.4596,5146.0
2020-04-23 12:20:00,65.64,65.7,65.61,65.7,4000.0,63.4403,63.4983,63.4113,63.4983,4000.0
2020-04-23 12:25:00,65.7,65.77,65.7,65.77,5276.0,63.4983,63.566,63.4983,63.566,5276.0
2020-04-23 12:30:00,65.76,65.8,65.76,65.8,600.0,63.5563,63.5949,63.5563,63.5949,600.0
2020-04-23 12:35:00,65.79,65.8,65.71,65.8,16546.0,63.5853,63.5949,63.508,63.5949,16546.0
2020-04-23 12:40:00,65.81,65.82,65.3,65.37,24952.0,63.6046,63.6143,63.1117,63.1794,24952.0
2020-04-23 12:45:00,65.42,65.47,64.56,65.2,125450.0,63.2277,63.276,62.3965,63.0151,125450.0
2020-04-23 12:50:00,65.11,65.24,64.83,65.23,19200.0,62.9281,63.0537,62.6575,63.044,19200.0
2020-04-23 12:55:00,65.21,65.44,65.2,65.37,12020.0,63.0247,63.247,63.0151,63.1794,12020.0
2020-04-23 13:00:00,65.42,65.53,65.36,65.53,6696.0,63.2277,63.334,63.1697,63.334,6696.0
2020-04-23 13:05:00,65.48,65.5,65.35,65.44,19584.0,63.2857,63.305,63.16,63.247,19584.0
2020-04-23 13:10:00,65.45,65.57,65.42,65.55,2200.0,63.2567,63.3727,63.2277,63.3533,2200.0
2020-04-23 13:15:00,65.54,65.55,65.38,65.38,1600.0,63.3437,63.3533,63.189,63.189,1600.0
2020-04-23 13:20:00,65.35,65.37,65.05,65.1,10760.0,63.16,63.1794,62.8701,62.9184,10760.0
2020-04-23 13:25:00,65.01,65.03,64.88,65.0,20750.0,62.8314,62.8507,62.7058,62.8218,20750.0
2020-04-23 13:30:00,64.94,65.08,64.94,65.08,4400.0,62.7638,62.8991,62.7638,62.8991,4400.0
2020-04-23 13:35:00,65.17,65.17,65.16,65.16,1200.0,62.9861,62.9861,62.9764,62.9764,1200.0
2020-04-23 13:40:00,65.01,65.01,64.86,64.86,2200.0,62.8314,62.8314,62.6864,62.6864,2200.0
2020-04-23 13:45:00,64.88,64.96,64.78,64.78,3686.0,62.7058,62.7831,62.6091,62.6091,3686.0
2020-04-23 13:50:00,64.79,64.8,64.56,64.61,9500.0,62.6188,62.6285,62.3965,62.4448,9500.0
2020-04-23 13:55:00,64.67,64.77,64.63,64.76,3302.0,62.5028,62.5995,62.4642,62.5898,3302.0
2020-04-23 14:00:00,64.76,64.83,64.67,64.83,3400.0,62.5898,62.6575,62.5028,62.6575,3400.0
2020-04-23 14:05:00,64.77,64.83,64.77,64.77,1800.0,62.5995,62.6575,62.5995,62.5995,1800.0
2020-04-23 14:10:00,64.64,64.83,64.57,64.83,11560.0,62.4738,62.6575,62.4062,62.6575,11560.0
2020-04-23 14:15:00,64.82,65.02,64.82,64.99,11600.0,62.6478,62.8411,62.6478,62.8121,11600.0
2020-04-23 14:20:00,64.95,65.1,64.95,65.1,2000.0,62.7734,62.9184,62.7734,62.9184,2000.0
2020-04-23 14:25:00,65.09,65.15,65.05,65.05,6900.0,62.9087,62.9667,62.8701,62.8701,6900.0
2020-04-23 14:30:00,65.07,65.17,65.05,65.15,1400.0,62.8894,62.9861,62.8701,62.9667,1400.0
2020-04-23 14:35:00,65.0,65.06,65.0,65.05,1000.0,62.8218,62.8797,62.8218,62.8701,1000.0
2020-04-23 14:40:00,65.08,65.14,65.08,65.14,2400.0,62.8991,62.9571,62.8991,62.9571,2400.0
2020-04-23 14:45:00,65.1,65.13,65.06,65.07,3800.0,62.9184,62.9474,62.8797,62.8894,3800.0
2020-04-23 14:50:00,65.18,65.29,65.18,65.22,2400.0,62.9957,63.102,62.9957,63.0344,2400.0
2020-04-23 14:55:00,65.29,65.38,65.29,65.33,3200.0,63.102,63.189,63.102,63.1407,3200.0
2020-04-23 15:00:00,65.35,65.35,65.26,65.26,8800.0,63.16,63.16,63.073,63.073,8800.0
2020-04-23 15:05:00,65.24,65.3,65.21,65.21,9418.0,63.0537,63.1117,63.0247,63.0247,9418.0
2020-04-23 15:10:00,65.21,65.21,64.97,64.97,3200.0,63.0247,63.0247,62.7928,62.7928,3200.0
2020-04-23 15:15:00,65.02,65.02,64.86,64.86,3200.0,62.8411,62.8411,62.6864,62.6864,3200.0
2020-04-23 15:20:00,64.88,64.89,64.82,64.85,1600.0,62.7058,62.7154,62.6478,62.6768,1600.0
2020-04-23 15:25:00,64.85,64.93,64.85,64.92,4638.0,62.6768,62.7541,62.6768,62.7444,4638.0
2020-04-23 15:30:00,64.96,65.0,64.83,64.96,5800.0,62.7831,62.8218,62.6575,62.7831,5800.0
2020-04-23 15:35:00,64.97,64.97,64.86,64.88,4200.0,62.7928,62.7928,62.6864,62.7058,4200.0
2020-04-23 15:40:00,65.0,65.11,64.91,64.91,86676.0,62.8218,62.9281,62.7348,62.7348,86676.0
2020-04-23 15:45:00,64.92,65.08,64.92,65.07,11800.0,62.7444,62.8991,62.7444,62.8894,11800.0
2020-04-23 15:50:00,65.09,65.12,64.82,64.86,149408.0,62.9087,62.9377,62.6478,62.6864,149408.0
2020-04-23 15:55:00,64.83,64.83,64.67,64.67,53306.0,62.6575,62.6575,62.5028,62.5028,53306.0
2020-04-24 09:30:00,64.7,64.91,64.6,64.61,19220.0,62.5318,62.7348,62.4352,62.4448,19220.0
2020-04-24 09:35:00,64.64,64.75,64.44,64.65,16332.0,62.4738,62.5801,62.2805,62.4835,16332.0
2020-04-24 09:40:00,64.69,64.72,64.4,64.46,21600.0,62.5221,62.5511,62.2419,62.2999,21600.0
2020-04-24 09:45:00,64.49,64.52,64.2,64.25,13880.0,62.3288,62.3578,62.0486,62.0969,13880.0
2020-04-24 09:50:00,64.26,64.5,64.26,64.42,35566.0,62.1066,62.3385,62.1066,62.2612,35566.0
2020-04-24 09:55:00,64.42,64.42,64.21,64.22,6160.0,62.2612,62.2612,62.0582,62.0679,6160.0
2020-04-24 10:00:00,64.22,64.38,64.22,64.24,14978.0,62.0679,62.2225,62.0679,62.0872,14978.0
2020-04-24 10:05:00,64.29,64.4,64.23,64.23,4980.0,62.1355,62.2419,62.0776,62.0776,4980.0
2020-04-24 10:10:00,64.36,64.49,64.36,64.42,6400.0,62.2032,62.3288,62.2032,62.2612,6400.0
2020-04-24 10:15:00,64.39,64.64,64.39,64.63,11680.0,62.2322,62.4738,62.2322,62.4642,11680.0
2020-04-24 10:20:00,64.61,64.68,64.56,64.6,17244.0,62.4448,62.5125,62.3965,62.4352,17244.0
2020-04-24 10:25:00,64.61,64.63,64.42,64.53,5502.0,62.4448,62.4642,62.2612,62.3675,5502.0
2020-04-24 10:30:00,64.54,64.73,64.54,64.67,12556.0,62.3772,62.5608,62.3772,62.5028,12556.0
2020-04-24 10:35:00,64.67,64.9,64.67,64.88,7616.0,62.5028,62.7251,62.5028,62.7058,7616.0
2020-04-24 10:40:00,64.86,64.88,64.8,64.88,3050.0,62.6864,62.7058,62.6285,62.7058,3050.0
2020-04-24 10:45:00,64.87,64.94,64.79,64.79,5678.0,62.6961,62.7638,62.6188,62.6188,5678.0
2020-04-24 10:50:00,64.82,64.85,64.68,64.71,11584.0,62.6478,62.6768,62.5125,62.5415,11584.0
2020-04-24 10:55:00,64.71,64.71,64.62,64.66,2400.0,62.5415,62.5415,62.4545,62.4931,2400.0
2020-04-24 11:00:00,64.66,64.71,64.53,64.58,8300.0,62.4931,62.5415,62.3675,62.4158,8300.0
2020-04-24 11:05:00,64.6,64.68,64.55,64.63,7922.0,62.4352,62.5125,62.3868,62.4642,7922.0
2020-04-24 11:10:00,64.57,64.57,64.49,64.52,4060.0,62.4062,62.4062,62.3288,62.3578,4060.0
2020-04-24 11:15:00,64.7,64.7,64.6,64.7,1928.0,62.5318,62.5318,62.4352,62.5318,1928.0
2020-04-24 11:20:00,64.73,64.79,64.71,64.77,9546.0,62.5608,62.6188,62.5415,62.5995,9546.0
2020-04-24 11:25:00,64.77,64.81,64.72,64.72,8868.0,62.5995,62.6381,62.5511,62.5511,8868.0
2020-04-24 11:30:00,64.75,64.78,64.64,64.7,6336.0,62.5801,62.6091,62.4738,62.5318,6336.0
2020-04-24 11:35:00,64.74,64.87,64.74,64.87,1730.0,62.5705,62.6961,62.5705,62.6961,1730.0
2020-04-24 11:40:00,64.85,64.85,64.79,64.83,1000.0,62.6768,62.6768,62.6188,62.6575,1000.0
2020-04-24 11:45:00,64.81,65.0,64.81,65.0,6076.0,62.6381,62.8218,62.6381,62.8218,6076.0
2020-04-24 11:50:00,65.0,65.0,64.95,64.96,2256.0,62.8218,62.8218,62.7734,62.7831,2256.0
2020-04-24 11:55:00,64.92,64.98,64.92,64.98,3850.0,62.7444,62.8024,62.7444,62.8024,3850.0
2020-04-24 12:00:00,64.99,65.0,64.85,64.98,2800.0,62.8121,62.8218,62.6768,62.8024,2800.0
2020-04-24 12:05:00,65.01,65.19,65.01,65.19,20836.0,62.8314,63.0054,62.8314,63.0054,20836.0
2020-04-24 12:10:00,65.21,65.22,65.14,65.17,10712.0,63.0247,63.0344,62.9571,62.9861,10712.0
2020-04-24 12:15:00,65.18,65.27,65.18,65.24,8452.0,62.9957,63.0827,62.9957,63.0537,8452.0
2020-04-24 12:20:00,65.25,65.25,65.13,65.23,17348.0,63.0634,63.0634,62.9474,63.044,17348.0
2020-04-24 12:25:00,65.2,65.41,65.16,65.39,20644.0,63.0151,63.218,62.9764,63.1987,20644.0
2020-04-24 12:30:00,65.38,65.39,65.33,65.36,22398.0,63.189,63.1987,63.1407,63.1697,22398.0
2020-04-24 12:35:00,65.36,65.38,65.26,65.36,28680.0,63.1697,63.189,63.073,63.1697,28680.0
2020-04-24 12:40:00,65.35,65.47,65.35,65.44,27748.0,63.16,63.276,63.16,63.247,27748.0
2020-04-24 12:45:00,65.44,65.47,65.42,65.42,9978.0,63.247,63.276,63.2277,63.2277,9978.0
2020-04-24 12:50:00,65.41,65.43,65.27,65.28,10002.0,63.218,63.2373,63.0827,63.0924,10002.0
2020-04-24 12:55:00,65.3,65.33,65.29,65.32,9102.0,63.1117,63.1407,63.102,63.131,9102.0
2020-04-24 13:00:00,65.3,65.37,65.3,65.31,5420.0,63.1117,63.1794,63.1117,63.1214,5420.0
2020-04-24 13:05:00,65.32,65.35,65.3,65.31,3340.0,63.131,63.16,63.1117,63.1214,3340.0
2020-04-24 13:10:00,65.23,65.24,65.17,65.21,4200.0,63.044,63.0537,62.9861,63.0247,4200.0
2020-04-24 13:15:00,65.2,65.27,65.2,65.23,10800.0,63.0151,63.0827,63.0151,63.044,10800.0
2020-04-24 13:20:00,65.23,65.24,65.17,65.24,4322.0,63.044,63.0537,62.9861,63.0537,4322.0
2020-04-24 13:25:00,65.26,65.31,65.25,65.31,5800.0,63.073,63.1214,63.0634,63.1214,5800.0
2020-04-24 13:30:00,65.32,65.35,65.32,65.33,1846.0,63.131,63.16,63.131,63.1407,1846.0
2020-04-24 13:35:00,65.47,65.48,65.47,65.47,3044.0,63.276,63.2857,63.276,63.276,3044.0
2020-04-24 13:40:00,65.49,65.58,65.49,65.54,6130.0,63.2953,63.3823,63.2953,63.3437,6130.0
2020-04-24 13:45:00,65.58,65.59,65.58,65.58,2000.0,63.3823,63.392,63.3823,63.3823,2000.0
2020-04-24 13:50:00,65.64,65.7,65.64,65.69,6258.0,63.4403,63.4983,63.4403,63.4886,6258.0
2020-04-24 13:55:00,65.7,65.83,65.64,65.83,17060.0,63.4983,63.6239,63.4403,63.6239,17060.0
2020-04-24 14:00:00,65.83,65.86,65.73,65.8,5400.0,63.6239,63.6529,63.5273,63.5949,5400.0
2020-04-24 14:05:00,65.81,65.89,65.8,65.88,15874.0,63.6046,63.6819,63.5949,63.6723,15874.0
2020-04-24 14:10:00,65.85,65.85,65.76,65.79,7802.0,63.6433,63.6433,63.5563,63.5853,7802.0
2020-04-24 14:15:00,65.75,65.85,65.75,65.82,6500.0,63.5466,63.6433,63.5466,63.6143,6500.0
2020-04-24 14:20:00,65.86,65.86,65.76,65.76,2970.0,63.6529,63.6529,63.5563,63.5563,2970.0
2020-04-24 14:25:00,65.72,65.75,65.72,65.75,2200.0,63.5176,63.5466,63.5176,63.5466,2200.0
2020-04-24 14:30:00,65.78,65.78,65.74,65.75,800.0,63.5756,63.5756,63.537,63.5466,800.0
2020-04-24 14:35:00,65.79,65.85,65.76,65.85,5800.0,63.5853,63.6433,63.5563,63.6433,5800.0
2020-04-24 14:40:00,65.89,65.89,65.77,65.82,2438.0,63.6819,63.6819,63.566,63.6143,2438.0
2020-04-24 14:45:00,65.77,65.84,65.77,65.77,4534.0,63.566,63.6336,63.566,63.566,4534.0
2020-04-24 14:50:00,65.82,65.82,65.66,65.66,2600.0,63.6143,63.6143,63.4596,63.4596,2600.0
2020-04-24 14:55:00,65.64,65.75,65.64,65.72,4774.0,63.4403,63.5466,63.4403,63.5176,4774.0
2020-04-24 15:00:00,65.71,65.71,65.59,65.59,2800.0,63.508,63.508,63.392,63.392,2800.0
2020-04-24 15:05:00,65.61,65.77,65.61,65.77,4800.0,63.4113,63.566,63.4113,63.566,4800.0
2020-04-24 15:10:00,65.79,65.83,65.66,65.68,6244.0,63.5853,63.6239,63.4596,63.479,6244.0
2020-04-24 15:15:00,65.67,65.79,65.67,65.78,3834.0,63.4693,63.5853,63.4693,63.5756,3834.0
2020-04-24 15:20:00,65.78,65.83,65.74,65.83,4020.0,63.5756,63.6239,63.537,63.6239,4020.0
2020-04-24 15:25:00,65.81,65.89,65.8,65.89,7412.0,63.6046,63.6819,63.5949,63.6819,7412.0
2020-04-24 15:30:00,65.91,65.96,65.88,65.96,7806.0,63.7013,63.7496,63.6723,63.7496,7806.0
2020-04-24 15:35:00,65.99,66.01,65.91,65.99,23412.0,63.7786,63.7979,63.7013,63.7786,23412.0
2020-04-24 15:40:00,65.98,66.1,65.98,66.06,12702.0,63.7689,63.8849,63.7689,63.8462,12702.0
2020-04-24 15:45:00,66.07,66.11,65.99,66.02,56324.0,63.8559,63.8946,63.7786,63.8076,56324.0
2020-04-24 15:50:00,66.04,66.06,65.89,66.03,25186.0,63.8269,63.8462,63.6819,63.8172,25186.0
2020-04-24 15:55:00,66.05,66.05,65.97,66.01,26794.0,63.8366,63.8366,63.7592,63.7979,26794.0
2020-04-27 09:30:00,66.59,66.94,66.26,66.85,30988.0,64.3585,64.6967,64.0395,64.6098,30988.0
2020-04-27 09:35:00,66.85,66.91,66.77,66.81,12400.0,64.6098,64.6677,64.5324,64.5711,12400.0
2020-04-27 09:40:00,66.91,67.06,66.84,66.96,10878.0,64.6677,64.8127,64.6001,64.7161,10878.0
2020-04-27 09:45:00,66.97,67.15,66.96,67.12,99832.0,64.7257,64.8997,64.7161,64.8707,99832.0
2020-04-27 09:50:00,67.11,67.24,67.04,67.17,26588.0,64.861,64.9867,64.7934,64.919,26588.0
2020-04-27 09:55:00,67.15,67.33,67.13,67.25,48078.0,64.8997,65.0737,64.8804,64.9964,48078.0
2020-04-27 10:00:00,67.23,67.25,67.14,67.19,11758.0,64.977,64.9964,64.89,64.9384,11758.0
2020-04-27 10:05:00,67.16,67.16,67.01,67.09,10388.0,64.9094,64.9094,64.7644,64.8417,10388.0
2020-04-27 10:10:00,67.04,67.2,67.0,67.19,9780.0,64.7934,64.948,64.7547,64.9384,9780.0
2020-04-27 10:15:00,67.22,67.24,67.12,67.21,17866.0,64.9674,64.9867,64.8707,64.9577,17866.0
2020-04-27 10:20:00,67.27,67.27,67.0,67.03,9460.0,65.0157,65.0157,64.7547,64.7837,9460.0
2020-04-27 10:25:00,66.92,66.97,66.88,66.94,5422.0,64.6774,64.7257,64.6388,64.6967,5422.0
2020-04-27 10:30:00,66.96,66.96,66.88,66.94,9816.0,64.7161,64.7161,64.6388,64.6967,9816.0
2020-04-27 10:35:00,66.77,66.77,66.71,66.74,8040.0,64.5324,64.5324,64.4745,64.5034,8040.0
2020-04-27 10:40:00,66.77,66.86,66.75,66.8,11334.0,64.5324,64.6194,64.5131,64.5614,11334.0
2020-04-27 10:45:00,66.71,66.71,66.6,66.7,13944.0,64.4745,64.4745,64.3681,64.4648,13944.0
2020-04-27 10:50:00,66.7,66.77,66.69,66.69,5800.0,64.4648,64.5324,64.4551,64.4551,5800.0
2020-04-27 10:55:00,66.67,66.69,66.47,66.49,53468.0,64.4358,64.4551,64.2425,64.2618,53468.0
2020-04-27 11:00:00,66.51,66.68,66.48,66.68,3800.0,64.2812,64.4455,64.2522,64.4455,3800.0
2020-04-27 11:05:00,66.63,66.71,66.57,66.69,3650.0,64.3971,64.4745,64.3391,64.4551,3650.0
2020-04-27 11:10:00,66.67,66.72,66.63,66.72,3200.0,64.4358,64.4841,64.3971,64.4841,3200.0
2020-04-27 11:15:00,66.77,66.92,66.76,66.92,3600.0,64.5324,64.6774,64.5228,64.6774,3600.0
2020-04-27 11:20:00,66.93,66.93,66.89,66.93,7224.0,64.6871,64.6871,64.6484,64.6871,7224.0
2020-04-27 11:25:00,66.93,67.06,66.93,67.02,24658.0,64.6871,64.8127,64.6871,64.7741,24658.0
2020-04-27 11:30:00,67.01,67.08,66.99,67.07,13648.0,64.7644,64.8321,64.7451,64.8224,13648.0
2020-04-27 11:35:00,67.07,67.13,67.07,67.13,11364.0,64.8224,64.8804,64.8224,64.8804,11364.0
2020-04-27 11:40:00,67.11,67.12,67.07,67.08,8878.0,64.861,64.8707,64.8224,64.8321,8878.0
2020-04-27 11:45:00,67.1,67.14,67.05,67.06,17176.0,64.8514,64.89,64.8031,64.8127,17176.0
2020-04-27 11:50:00,67.06,67.07,66.94,66.97,16690.0,64.8127,64.8224,64.6967,64.7257,16690.0
2020-04-27 11:55:00,66.98,67.01,66.94,67.01,15746.0,64.7354,64.7644,64.6967,64.7644,15746.0
2020-04-27 12:00:00,67.02,67.05,66.87,66.87,10506.0,64.7741,64.8031,64.6291,64.6291,10506.0
2020-04-27 12:05:00,66.87,66.92,66.86,66.91,4600.0,64.6291,64.6774,64.6194,64.6677,4600.0
2020-04-27 12:10:00,66.91,66.91,66.85,66.86,5360.0,64.6677,64.6677,64.6098,64.6194,5360.0
2020-04-27 12:15:00,66.94,66.97,66.93,66.97,1900.0,64.6967,64.7257,64.6871,64.7257,1900.0
2020-04-27 12:20:00,66.91,66.92,66.83,66.86,17578.0,64.6677,64.6774,64.5904,64.6194,17578.0
2020-04-27 12:25:00,66.85,66.86,66.74,66.79,8628.0,64.6098,64.6194,64.5034,64.5518,8628.0
2020-04-27 12:30:00,66.79,66.91,66.79,66.91,1200.0,64.5518,64.6677,64.5518,64.6677,1200.0
2020-04-27 12:35:00,67.03,67.03,66.93,66.93,1800.0,64.7837,64.7837,64.6871,64.6871,1800.0
2020-04-27 12:40:00,66.92,66.98,66.92,66.96,2700.0,64.6774,64.7354,64.6774,64.7161,2700.0
2020-04-27 12:45:00,66.91,66.91,66.86,66.9,3344.0,64.6677,64.6677,64.6194,64.6581,3344.0
2020-04-27 12:50:00,66.94,66.94,66.86,66.86,3026.0,64.6967,64.6967,64.6194,64.6194,3026.0
2020-04-27 12:55:00,66.86,66.92,66.86,66.92,9000.0,64.6194,64.6774,64.6194,64.6774,9000.0
2020-04-27 13:00:00,66.91,66.92,66.74,66.78,8192.0,64.6677,64.6774,64.5034,64.5421,8192.0
2020-04-27 13:05:00,66.79,66.79,66.77,66.77,6026.0,64.5518,64.5518,64.5324,64.5324,6026.0
2020-04-27 13:10:00,66.78,66.78,66.7,66.74,7850.0,64.5421,64.5421,64.4648,64.5034,7850.0
2020-04-27 13:15:00,66.7,66.7,66.61,66.62,7200.0,64.4648,64.4648,64.3778,64.3875,7200.0
2020-04-27 13:20:00,66.63,66.63,66.51,66.51,31928.0,64.3971,64.3971,64.2812,64.2812,31928.0
2020-04-27 13:25:00,66.5,66.66,66.49,66.62,11270.0,64.2715,64.4261,64.2618,64.3875,11270.0
2020-04-27 13:30:00,66.61,66.61,66.51,66.52,14294.0,64.3778,64.3778,64.2812,64.2908,14294.0
2020-04-27 13:35:00,66.53,66.61,66.49,66.6,21096.0,64.3005,64.3778,64.2618,64.3681,21096.0
2020-04-27 13:40:00,66.58,66.58,66.53,66.54,6482.0,64.3488,64.3488,64.3005,64.3101,6482.0
2020-04-27 13:45:00,66.53,66.55,66.51,66.55,6906.0,64.3005,64.3198,64.2812,64.3198,6906.0
2020-04-27 13:50:00,66.59,66.61,66.58,66.61,1622.0,64.3585,64.3778,64.3488,64.3778,1622.0
2020-04-27 13:55:00,66.67,66.67,66.61,66.61,2600.0,64.4358,64.4358,64.3778,64.3778,2600.0
2020-04-27 14:00:00,66.68,66.72,66.67,66.69,5492.0,64.4455,64.4841,64.4358,64.4551,5492.0
2020-04-27 14:05:00,66.67,66.69,66.67,66.69,1400.0,64.4358,64.4551,64.4358,64.4551,1400.0
2020-04-27 14:10:00,66.64,66.73,66.64,66.73,4652.0,64.4068,64.4938,64.4068,64.4938,4652.0
2020-04-27 14:15:00,66.69,66.69,66.64,66.66,4000.0,64.4551,64.4551,64.4068,64.4261,4000.0
2020-04-27 14:20:00,66.65,66.66,66.6,66.63,3200.0,64.4165,64.4261,64.3681,64.3971,3200.0
2020-04-27 14:25:00,66.61,66.61,66.51,66.52,3800.0,64.3778,64.3778,64.2812,64.2908,3800.0
2020-04-27 14:30:00,66.51,66.55,66.47,66.49,28734.0,64.2812,64.3198,64.2425,64.2618,28734.0
2020-04-27 14:35:00,66.49,66.58,66.47,66.55,25528.0,64.2618,64.3488,64.2425,64.3198,25528.0
2020-04-27 14:40:00,66.59,66.65,66.57,66.57,9200.0,64.3585,64.4165,64.3391,64.3391,9200.0
2020-04-27 14:45:00,66.58,66.71,66.58,66.69,5918.0,64.3488,64.4745,64.3488,64.4551,5918.0
2020-04-27 14:50:00,66.67,66.69,66.64,66.66,6280.0,64.4358,64.4551,64.4068,64.4261,6280.0
2020-04-27 14:55:00,66.66,66.7,66.63,66.67,8400.0,64.4261,64.4648,64.3971,64.4358,8400.0
2020-04-27 15:00:00,66.68,66.8,66.68,66.79,5618.0,64.4455,64.5614,64.4455,64.5518,5618.0
2020-04-27 15:05:00,66.8,66.81,66.69,66.73,5270.0,64.5614,64.5711,64.4551,64.4938,5270.0
2020-04-27 15:10:00,66.75,66.78,66.74,66.77,4012.0,64.5131,64.5421,64.5034,64.5324,4012.0
2020-04-27 15:15:00,66.74,66.78,66.69,66.74,9160.0,64.5034,64.5421,64.4551,64.5034,9160.0
2020-04-27 15:20:00,66.75,66.78,66.72,66.72,6514.0,64.5131,64.5421,64.4841,64.4841,6514.0
2020-04-27 15:25:00,66.68,66.7,66.61,66.64,3800.0,64.4455,64.4648,64.3778,64.4068,3800.0
2020-04-27 15:30:00,66.66,66.72,66.64,66.72,14590.0,64.4261,64.4841,64.4068,64.4841,14590.0
2020-04-27 15:35:00,66.78,66.87,66.78,66.82,66652.0,64.5421,64.6291,64.5421,64.5808,66652.0
2020-04-27 15:40:00,66.82,66.92,66.81,66.91,20942.0,64.5808,64.6774,64.5711,64.6677,20942.0
2020-04-27 15:45:00,66.92,66.92,66.8,66.84,61940.0,64.6774,64.6774,64.5614,64.6001,61940.0
2020-04-27 15:50:00,66.86,66.89,66.72,66.78,150216.0,64.6194,64.6484,64.4841,64.5421,150216.0
2020-04-27 15:55:00,66.78,66.82,66.71,66.77,243780.0,64.5421,64.5808,64.4745,64.5324,243780.0
2020-04-28 09:30:00,68.0,68.23,67.8,68.13,31500.0,65.7212,65.9435,65.5279,65.8469,31500.0
2020-04-28 09:35:00,68.21,68.21,67.9,68.03,63080.0,65.9242,65.9242,65.6246,65.7502,63080.0
2020-04-28 09:40:00,68.05,68.05,67.8,67.9,28060.0,65.7695,65.7695,65.5279,65.6246,28060.0
2020-04-28 09:45:00,67.91,68.0,67.83,67.96,20680.0,65.6342,65.7212,65.5569,65.6826,20680.0
2020-04-28 09:50:00,67.92,68.14,67.92,68.09,15390.0,65.6439,65.8565,65.6439,65.8082,15390.0
2020-04-28 09:55:00,68.01,68.02,67.79,67.82,12900.0,65.7309,65.7406,65.5183,65.5473,12900.0
2020-04-28 10:00:00,67.85,67.92,67.63,67.69,32366.0,65.5762,65.6439,65.3636,65.4216,32366.0
2020-04-28 10:05:00,67.72,67.89,67.72,67.89,15110.0,65.4506,65.6149,65.4506,65.6149,15110.0
2020-04-28 10:10:00,67.89,68.0,67.79,67.79,19926.0,65.6149,65.7212,65.5183,65.5183,19926.0
2020-04-28 10:15:00,67.83,67.92,67.58,67.58,10196.0,65.5569,65.6439,65.3153,65.3153,10196.0
2020-04-28 10:20:00,67.57,67.57,67.26,67.3,33546.0,65.3056,65.3056,65.006,65.0447,33546.0
2020-04-28 10:25:00,67.28,67.46,67.23,67.42,36814.0,65.0253,65.1993,64.977,65.1607,36814.0
2020-04-28 10:30:00,67.47,67.54,67.42,67.52,11008.0,65.209,65.2766,65.1607,65.2573,11008.0
2020-04-28 10:35:00,67.53,67.57,67.4,67.4,11826.0,65.267,65.3056,65.1413,65.1413,11826.0
2020-04-28 10:40:00,67.39,67.42,67.07,67.07,14446.0,65.1317,65.1607,64.8224,64.8224,14446.0
2020-04-28 10:45:00,67.07,67.11,66.94,67.11,30352.0,64.8224,64.861,64.6967,64.861,30352.0
2020-04-28 10:50:00,67.05,67.11,66.9,66.9,11016.0,64.8031,64.861,64.6581,64.6581,11016.0
2020-04-28 10:55:00,66.89,66.89,66.57,66.58,32540.0,64.6484,64.6484,64.3391,64.3488,32540.0
2020-04-28 11:00:00,66.62,66.77,66.54,66.7,39198.0,64.3875,64.5324,64.3101,64.4648,39198.0
2020-04-28 11:05:00,66.7,66.83,66.68,66.78,38804.0,64.4648,64.5904,64.4455,64.5421,38804.0
2020-04-28 11:10:00,66.8,66.81,66.64,66.81,7174.0,64.5614,64.5711,64.4068,64.5711,7174.0
2020-04-28 11:15:00,66.83,66.83,66.62,66.68,3200.0,64.5904,64.5904,64.3875,64.4455,3200.0
2020-04-28 11:20:00,66.74,66.8,66.69,66.76,4400.0,64.5034,64.5614,64.4551,64.5228,4400.0
2020-04-28 11:25:00,66.8,66.95,66.8,66.92,16908.0,64.5614,64.7064,64.5614,64.6774,16908.0
2020-04-28 11:30:00,66.94,67.01,66.94,67.01,14172.0,64.6967,64.7644,64.6967,64.7644,14172.0
2020-04-28 11:35:00,67.01,67.08,66.96,67.04,12800.0,64.7644,64.8321,64.7161,64.7934,12800.0
2020-04-28 11:40:00,67.05,67.05,66.96,66.96,8430.0,64.8031,64.8031,64.7161,64.7161,8430.0
2020-04-28 11:45:00,66.99,67.04,66.93,66.93,13910.0,64.7451,64.7934,64.6871,64.6871,13910.0
2020-04-28 11:50:00,66.98,66.98,66.81,66.89,4680.0,64.7354,64.7354,64.5711,64.6484,4680.0
2020-04-28 11:55:00,66.9,66.92,66.86,66.92,2800.0,64.6581,64.6774,64.6194,64.6774,2800.0
2020-04-28 12:00:00,66.94,66.98,66.87,66.87,1200.0,64.6967,64.7354,64.6291,64.6291,1200.0
2020-04-28 12:05:00,66.9,66.94,66.87,66.94,6998.0,64.6581,64.6967,64.6291,64.6967,6998.0
2020-04-28 12:10:00,67.0,67.06,66.92,66.92,30538.0,64.7547,64.8127,64.6774,64.6774,30538.0
2020-04-28 12:15:00,66.83,66.83,66.52,66.53,21900.0,64.5904,64.5904,64.2908,64.3005,21900.0
2020-04-28 12:20:00,66.54,66.64,66.52,66.57,11252.0,64.3101,64.4068,64.2908,64.3391,11252.0
2020-04-28 12:25:00,66.59,66.66,66.59,66.63,3000.0,64.3585,64.4261,64.3585,64.3971,3000.0
2020-04-28 12:30:00,66.6,66.67,66.57,66.67,1600.0,64.3681,64.4358,64.3391,64.4358,1600.0
2020-04-28 12:35:00,66.64,66.71,66.62,66.71,10838.0,64.4068,64.4745,64.3875,64.4745,10838.0
2020-04-28 12:40:00,66.66,66.79,66.66,66.77,12680.0,64.4261,64.5518,64.4261,64.5324,12680.0
2020-04-28 12:45:00,66.74,66.74,66.67,66.67,1200.0,64.5034,64.5034,64.4358,64.4358,1200.0
2020-04-28 12:50:00,66.76,66.79,66.73,66.76,2400.0,64.5228,64.5518,64.4938,64.5228,2400.0
2020-04-28 12:55:00,66.71,66.88,66.71,66.88,4000.0,64.4745,64.6388,64.4745,64.6388,4000.0
2020-04-28 13:00:00,66.88,66.92,66.84,66.84,600.0,64.6388,64.6774,64.6001,64.6001,600.0
2020-04-28 13:05:00,66.88,66.92,66.88,66.89,7000.0,64.6388,64.6774,64.6388,64.6484,7000.0
2020-04-28 13:10:00,66.88,66.89,66.82,66.82,2000.0,64.6388,64.6484,64.5808,64.5808,2000.0
2020-04-28 13:15:00,66.8,66.83,66.79,66.79,1500.0,64.5614,64.5904,64.5518,64.5518,1500.0
2020-04-28 13:20:00,66.83,66.95,66.83,66.92,4156.0,64.5904,64.7064,64.5904,64.6774,4156.0
2020-04-28 13:25:00,66.96,67.0,66.93,66.98,12660.0,64.7161,64.7547,64.6871,64.7354,12660.0
2020-04-28 13:30:00,66.96,67.07,66.96,67.0,11230.0,64.7161,64.8224,64.7161,64.7547,11230.0
2020-04-28 13:35:00,66.97,66.99,66.92,66.95,4400.0,64.7257,64.7451,64.6774,64.7064,4400.0
2020-04-28 13:40:00,66.89,67.17,66.89,67.17,15212.0,64.6484,64.919,64.6484,64.919,15212.0
2020-04-28 13:45:00,67.17,67.17,67.11,67.13,2600.0,64.919,64.919,64.861,64.8804,2600.0
2020-04-28 13:50:00,67.16,67.16,67.11,67.15,1000.0,64.9094,64.9094,64.861,64.8997,1000.0
2020-04-28 13:55:00,67.16,67.16,67.07,67.1,3200.0,64.9094,64.9094,64.8224,64.8514,3200.0
2020-04-28 14:00:00,67.2,67.31,67.2,67.28,8800.0,64.948,65.0543,64.948,65.0253,8800.0
2020-04-28 14:05:00,67.25,67.29,67.24,67.27,5002.0,64.9964,65.035,64.9867,65.0157,5002.0
2020-04-28 14:10:00,67.3,67.41,67.29,67.38,4600.0,65.0447,65.151,65.035,65.122,4600.0
2020-04-28 14:15:00,67.37,67.39,67.35,67.37,7518.0,65.1123,65.1317,65.093,65.1123,7518.0
2020-04-28 14:20:00,67.36,67.38,67.31,67.38,8392.0,65.1027,65.122,65.0543,65.122,8392.0
2020-04-28 14:25:00,67.39,67.45,67.32,67.38,64874.0,65.1317,65.1897,65.064,65.122,64874.0
2020-04-28 14:30:00,67.38,67.41,67.36,67.38,87698.0,65.122,65.151,65.1027,65.122,87698.0
2020-04-28 14:35:00,67.39,67.41,67.22,67.22,45972.0,65.1317,65.151,64.9674,64.9674,45972.0
2020-04-28 14:40:00,67.19,67.25,67.11,67.11,11058.0,64.9384,64.9964,64.861,64.861,11058.0
2020-04-28 14:45:00,67.11,67.14,67.1,67.14,13806.0,64.861,64.89,64.8514,64.89,13806.0
2020-04-28 14:50:00,67.13,67.17,67.0,67.0,23214.0,64.8804,64.919,64.7547,64.7547,23214.0
2020-04-28 14:55:00,67.0,67.01,66.94,66.99,39594.0,64.7547,64.7644,64.6967,64.7451,39594.0
2020-04-28 15:00:00,66.95,67.06,66.95,67.05,40690.0,64.7064,64.8127,64.7064,64.8031,40690.0
2020-04-28 15:05:00,67.06,67.16,67.06,67.14,76434.0,64.8127,64.9094,64.8127,64.89,76434.0
2020-04-28 15:10:00,67.13,67.2,67.1,67.13,42600.0,64.8804,64.948,64.8514,64.8804,42600.0
2020-04-28 15:15:00,67.15,67.16,67.1,67.16,19712.0,64.8997,64.9094,64.8514,64.9094,19712.0
2020-04-28 15:20:00,67.14,67.22,66.88,67.0,29400.0,64.89,64.9674,64.6388,64.7547,29400.0
2020-04-28 15:25:00,67.03,67.06,66.98,67.01,15286.0,64.7837,64.8127,64.7354,64.7644,15286.0
2020-04-28 15:30:00,66.96,67.07,66.96,66.96,13376.0,64.7161,64.8224,64.7161,64.7161,13376.0
2020-04-28 15:35:00,66.96,67.0,66.91,67.0,16432.0,64.7161,64.7547,64.6677,64.7547,16432.0
2020-04-28 15:40:00,67.03,67.03,66.91,66.91,37494.0,64.7837,64.7837,64.6677,64.6677,37494.0
2020-04-28 15:45:00,66.89,66.89,66.69,66.69,11066.0,64.6484,64.6484,64.4551,64.4551,11066.0
2020-04-28 15:50:00,66.63,66.63,66.35,66.35,29400.0,64.3971,64.3971,64.1265,64.1265,29400.0
2020-04-28 15:55:00,66.35,66.49,66.26,66.28,24460.0,64.1265,64.2618,64.0395,64.0589,24460.0
2020-04-29 09:30:00,67.58,67.61,67.27,67.53,24300.0,65.3153,65.3443,65.0157,65.267,24300.0
2020-04-29 09:35:00,67.61,67.66,67.45,67.6,61656.0,65.3443,65.3926,65.1897,65.3346,61656.0
2020-04-29 09:40:00,67.51,67.88,67.51,67.8,44272.0,65.2476,65.6052,65.2476,65.5279,44272.0
2020-04-29 09:45:00,67.81,67.89,67.69,67.86,19060.0,65.5376,65.6149,65.4216,65.5859,19060.0
2020-04-29 09:50:00,67.89,68.0,67.87,68.0,7134.0,65.6149,65.7212,65.5956,65.7212,7134.0
2020-04-29 09:55:00,67.98,68.11,67.91,68.08,19584.0,65.7019,65.8275,65.6342,65.7985,19584.0
2020-04-29 10:00:00,68.09,68.13,68.0,68.05,22968.0,65.8082,65.8469,65.7212,65.7695,22968.0
2020-04-29 10:05:00,68.05,68.08,67.95,67.95,9600.0,65.7695,65.7985,65.6729,65.6729,9600.0
2020-04-29 10:10:00,67.95,68.05,67.89,68.05,21752.0,65.6729,65.7695,65.6149,65.7695,21752.0
2020-04-29 10:15:00,68.05,68.27,68.05,68.25,33660.0,65.7695,65.9822,65.7695,65.9628,33660.0
2020-04-29 10:20:00,68.25,68.4,68.24,68.35,67654.0,65.9628,66.1078,65.9532,66.0595,67654.0
2020-04-29 10:25:00,68.33,68.44,68.33,68.42,16764.0,66.0402,66.1465,66.0402,66.1271,16764.0
2020-04-29 10:30:00,68.43,68.54,68.42,68.45,10900.0,66.1368,66.2431,66.1271,66.1561,10900.0
2020-04-29 10:35:00,68.46,68.53,68.42,68.52,15428.0,66.1658,66.2335,66.1271,66.2238,15428.0
2020-04-29 10:40:00,68.53,68.53,68.42,68.47,3400.0,66.2335,66.2335,66.1271,66.1755,3400.0
2020-04-29 10:45:00,68.41,68.41,68.3,68.31,2800.0,66.1175,66.1175,66.0112,66.0208,2800.0
2020-04-29 10:50:00,68.38,68.47,68.36,68.4,7200.0,66.0885,66.1755,66.0692,66.1078,7200.0
2020-04-29 10:55:00,68.45,68.45,68.36,68.43,2800.0,66.1561,66.1561,66.0692,66.1368,2800.0
2020-04-29 11:00:00,68.41,68.47,68.27,68.32,15560.0,66.1175,66.1755,65.9822,66.0305,15560.0
2020-04-29 11:05:00,68.38,68.45,68.38,68.42,9574.0,66.0885,66.1561,66.0885,66.1271,9574.0
2020-04-29 11:10:00,68.4,68.52,68.4,68.49,70400.0,66.1078,66.2238,66.1078,66.1948,70400.0
2020-04-29 11:15:00,68.49,68.62,68.48,68.61,25860.0,66.1948,66.3204,66.1851,66.3108,25860.0
2020-04-29 11:20:00,68.61,68.7,68.61,68.68,10960.0,66.3108,66.3978,66.3108,66.3784,10960.0
2020-04-29 11:25:00,68.72,68.81,68.72,68.79,18756.0,66.4171,66.5041,66.4171,66.4847,18756.0
2020-04-29 11:30:00,68.78,68.86,68.72,68.74,37518.0,66.4751,66.5524,66.4171,66.4364,37518.0
2020-04-29 11:35:00,68.75,68.76,68.69,68.75,18098.0,66.4461,66.4558,66.3881,66.4461,18098.0
2020-04-29 11:40:00,68.76,68.77,68.66,68.75,5968.0,66.4558,66.4654,66.3591,66.4461,5968.0
2020-04-29 11:45:00,68.75,68.77,68.69,68.76,6520.0,66.4461,66.4654,66.3881,66.4558,6520.0
2020-04-29 11:50:00,68.77,68.89,68.77,68.83,16574.0,66.4654,66.5814,66.4654,66.5234,16574.0
2020-04-29 11:55:00,68.83,68.87,68.72,68.72,9358.0,66.5234,66.5621,66.4171,66.4171,9358.0
2020-04-29 12:00:00,68.77,68.83,68.77,68.83,2800.0,66.4654,66.5234,66.4654,66.5234,2800.0
2020-04-29 12:05:00,68.83,68.86,68.82,68.86,6616.0,66.5234,66.5524,66.5137,66.5524,6616.0
2020-04-29 12:10:00,68.88,68.88,68.83,68.83,5884.0,66.5717,66.5717,66.5234,66.5234,5884.0
2020-04-29 12:15:00,68.88,68.91,68.8,68.83,12200.0,66.5717,66.6007,66.4944,66.5234,12200.0
2020-04-29 12:20:00,68.83,68.9,68.82,68.89,20120.0,66.5234,66.5911,66.5137,66.5814,20120.0
2020-04-29 12:25:00,68.89,68.91,68.83,68.9,5122.0,66.5814,66.6007,66.5234,66.5911,5122.0
2020-04-29 12:30:00,68.92,68.93,68.84,68.85,2200.0,66.6104,66.6201,66.5331,66.5427,2200.0
2020-04-29 12:35:00,68.88,69.04,68.88,69.02,21356.0,66.5717,66.7264,66.5717,66.707,21356.0
2020-04-29 12:40:00,69.01,69.08,69.01,69.06,8752.0,66.6974,66.765,66.6974,66.7457,8752.0
2020-04-29 12:45:00,69.07,69.07,69.02,69.03,3990.0,66.7554,66.7554,66.707,66.7167,3990.0
2020-04-29 12:50:00,69.02,69.1,69.02,69.07,5200.0,66.707,66.7844,66.707,66.7554,5200.0
2020-04-29 12:55:00,69.05,69.05,68.94,68.98,3850.0,66.736,66.736,66.6297,66.6684,3850.0
2020-04-29 13:00:00,68.99,69.11,68.99,69.11,3042.0,66.678,66.794,66.678,66.794,3042.0
2020-04-29 13:05:00,69.11,69.11,69.05,69.06,2600.0,66.794,66.794,66.736,66.7457,2600.0
2020-04-29 13:10:00,69.05,69.09,69.04,69.09,1000.0,66.736,66.7747,66.7264,66.7747,1000.0
2020-04-29 13:15:00,69.08,69.1,69.08,69.1,600.0,66.765,66.7844,66.765,66.7844,600.0
2020-04-29 13:20:00,69.08,69.08,68.97,69.0,4502.0,66.765,66.765,66.6587,66.6877,4502.0
2020-04-29 13:25:00,68.96,68.96,68.83,68.83,6200.0,66.649,66.649,66.5234,66.5234,6200.0
2020-04-29 13:30:00,68.84,68.87,68.8,68.8,11988.0,66.5331,66.5621,66.4944,66.4944,11988.0
2020-04-29 13:35:00,68.81,68.85,68.78,68.78,25680.0,66.5041,66.5427,66.4751,66.4751,25680.0
2020-04-29 13:40:00,68.83,68.85,68.79,68.8,27140.0,66.5234,66.5427,66.4847,66.4944,27140.0
2020-04-29 13:45:00,68.81,68.92,68.81,68.92,6140.0,66.5041,66.6104,66.5041,66.6104,6140.0
2020-04-29 13:50:00,68.93,69.02,68.92,68.95,4400.0,66.6201,66.707,66.6104,66.6394,4400.0
2020-04-29 13:55:00,68.97,69.08,68.97,69.03,3112.0,66.6587,66.765,66.6587,66.7167,3112.0
2020-04-29 14:00:00,69.08,69.09,68.85,68.91,10518.0,66.765,66.7747,66.5427,66.6007,10518.0
2020-04-29 14:05:00,68.96,68.96,68.87,68.89,11044.0,66.649,66.649,66.5621,66.5814,11044.0
2020-04-29 14:10:00,68.89,68.9,68.72,68.8,17296.0,66.5814,66.5911,66.4171,66.4944,17296.0
2020-04-29 14:15:00,68.85,68.88,68.74,68.74,9814.0,66.5427,66.5717,66.4364,66.4364,9814.0
2020-04-29 14:20:00,68.77,68.84,68.77,68.84,600.0,66.4654,66.5331,66.4654,66.5331,600.0
2020-04-29 14:25:00,68.85,68.96,68.85,68.91,2422.0,66.5427,66.649,66.5427,66.6007,2422.0
2020-04-29 14:30:00,68.97,68.98,68.89,68.97,5588.0,66.6587,66.6684,66.5814,66.6587,5588.0
2020-04-29 14:35:00,68.97,68.98,68.94,68.98,1882.0,66.6587,66.6684,66.6297,66.6684,1882.0
2020-04-29 14:40:00,69.06,69.19,69.06,69.17,1600.0,66.7457,66.8713,66.7457,66.852,1600.0
2020-04-29 14:45:00,69.14,69.22,69.13,69.15,5418.0,66.823,66.9003,66.8134,66.8327,5418.0
2020-04-29 14:50:00,69.17,69.23,69.1,69.1,19178.0,66.852,66.91,66.7844,66.7844,19178.0
2020-04-29 14:55:00,69.1,69.35,69.09,69.33,13048.0,66.7844,67.026,66.7747,67.0067,13048.0
2020-04-29 15:00:00,69.32,69.41,69.29,69.41,6462.0,66.997,67.084,66.968,67.084,6462.0
2020-04-29 15:05:00,69.43,69.43,69.38,69.38,6600.0,67.1033,67.1033,67.055,67.055,6600.0
2020-04-29 15:10:00,69.39,69.47,69.36,69.45,18564.0,67.0646,67.142,67.0356,67.1226,18564.0
2020-04-29 15:15:00,69.44,69.48,69.33,69.48,16202.0,67.113,67.1516,67.0067,67.1516,16202.0
2020-04-29 15:20:00,69.48,69.57,69.48,69.55,50098.0,67.1516,67.2386,67.1516,67.2193,50098.0
2020-04-29 15:25:00,69.56,69.64,69.56,69.63,16410.0,67.2289,67.3063,67.2289,67.2966,16410.0
2020-04-29 15:30:00,69.65,69.66,69.56,69.64,23192.0,67.3159,67.3256,67.2289,67.3063,23192.0
2020-04-29 15:35:00,69.64,69.66,69.57,69.63,26358.0,67.3063,67.3256,67.2386,67.2966,26358.0
2020-04-29 15:40:00,69.61,69.67,69.6,69.66,31448.0,67.2773,67.3353,67.2676,67.3256,31448.0
2020-04-29 15:45:00,69.64,69.66,69.58,69.61,25838.0,67.3063,67.3256,67.2483,67.2773,25838.0
2020-04-29 15:50:00,69.62,69.64,69.34,69.49,70948.0,67.2869,67.3063,67.0163,67.1613,70948.0
2020-04-29 15:55:00,69.49,69.52,69.38,69.47,132884.0,67.1613,67.1903,67.055,67.142,132884.0
2020-04-30 09:30:00,68.78,68.78,68.47,68.48,17400.0,66.4751,66.4751,66.1755,66.1851,17400.0
2020-04-30 09:35:00,68.46,68.5,68.21,68.21,58692.0,66.1658,66.2045,65.9242,65.9242,58692.0
2020-04-30 09:40:00,68.2,68.2,68.02,68.1,44696.0,65.9145,65.9145,65.7406,65.8179,44696.0
2020-04-30 09:45:00,68.01,68.17,67.99,67.99,18924.0,65.7309,65.8855,65.7116,65.7116,18924.0
2020-04-30 09:50:00,67.95,68.16,67.92,68.08,16408.0,65.6729,65.8759,65.6439,65.7985,16408.0
2020-04-30 09:55:00,68.06,68.16,67.97,68.11,18800.0,65.7792,65.8759,65.6922,65.8275,18800.0
2020-04-30 10:00:00,68.08,68.3,68.02,68.09,20912.0,65.7985,66.0112,65.7406,65.8082,20912.0
2020-04-30 10:05:00,68.06,68.25,68.04,68.07,13612.0,65.7792,65.9628,65.7599,65.7889,13612.0
2020-04-30 10:10:00,68.11,68.19,67.95,67.96,5800.0,65.8275,65.9049,65.6729,65.6826,5800.0
2020-04-30 10:15:00,67.93,67.97,67.82,67.86,16988.0,65.6536,65.6922,65.5473,65.5859,16988.0
2020-04-30 10:20:00,67.82,67.88,67.67,67.71,14144.0,65.5473,65.6052,65.4023,65.4409,14144.0
2020-04-30 10:25:00,67.69,67.97,67.69,67.95,4758.0,65.4216,65.6922,65.4216,65.6729,4758.0
2020-04-30 10:30:00,67.95,67.95,67.83,67.86,60280.0,65.6729,65.6729,65.5569,65.5859,60280.0
2020-04-30 10:35:00,67.86,67.92,67.73,67.74,95726.0,65.5859,65.6439,65.4603,65.4699,95726.0
2020-04-30 10:40:00,67.75,67.76,67.53,67.53,11958.0,65.4796,65.4893,65.267,65.267,11958.0
2020-04-30 10:45:00,67.57,67.66,67.53,67.66,9808.0,65.3056,65.3926,65.267,65.3926,9808.0
2020-04-30 10:50:00,67.7,67.75,67.66,67.75,6970.0,65.4313,65.4796,65.3926,65.4796,6970.0
2020-04-30 10:55:00,67.67,67.84,67.67,67.79,8260.0,65.4023,65.5666,65.4023,65.5183,8260.0
2020-04-30 11:00:00,67.79,68.04,67.79,67.95,5300.0,65.5183,65.7599,65.5183,65.6729,5300.0
2020-04-30 11:05:00,67.98,68.0,67.94,67.98,6146.0,65.7019,65.7212,65.6632,65.7019,6146.0
2020-04-30 11:10:00,67.92,67.98,67.86,67.87,9156.0,65.6439,65.7019,65.5859,65.5956,9156.0
2020-04-30 11:15:00,67.87,67.92,67.74,67.79,11200.0,65.5956,65.6439,65.4699,65.5183,11200.0
2020-04-30 11:20:00,67.78,67.9,67.75,67.85,5844.0,65.5086,65.6246,65.4796,65.5762,5844.0
2020-04-30 11:25:00,67.88,67.89,67.79,67.81,3000.0,65.6052,65.6149,65.5183,65.5376,3000.0
2020-04-30 11:30:00,67.78,67.87,67.75,67.81,6228.0,65.5086,65.5956,65.4796,65.5376,6228.0
2020-04-30 11:35:00,67.83,67.86,67.75,67.86,2400.0,65.5569,65.5859,65.4796,65.5859,2400.0
2020-04-30 11:40:00,67.9,68.03,67.9,68.03,5318.0,65.6246,65.7502,65.6246,65.7502,5318.0
2020-04-30 11:45:00,67.96,67.96,67.78,67.78,6000.0,65.6826,65.6826,65.5086,65.5086,6000.0
2020-04-30 11:50:00,67.76,67.76,67.66,67.68,47286.0,65.4893,65.4893,65.3926,65.4119,47286.0
2020-04-30 11:55:00,67.68,67.78,67.58,67.58,40752.0,65.4119,65.5086,65.3153,65.3153,40752.0
2020-04-30 12:00:00,67.58,67.58,67.28,67.28,121376.0,65.3153,65.3153,65.0253,65.0253,121376.0
2020-04-30 12:05:00,67.31,67.42,67.24,67.34,43858.0,65.0543,65.1607,64.9867,65.0833,43858.0
2020-04-30 12:10:00,67.35,67.46,67.33,67.36,69432.0,65.093,65.1993,65.0737,65.1027,69432.0
2020-04-30 12:15:00,67.36,67.37,67.32,67.32,16488.0,65.1027,65.1123,65.064,65.064,16488.0
2020-04-30 12:20:00,67.34,67.36,67.17,67.2,75630.0,65.0833,65.1027,64.919,64.948,75630.0
2020-04-30 12:25:00,67.19,67.21,67.03,67.04,149416.0,64.9384,64.9577,64.7837,64.7934,149416.0
2020-04-30 12:30:00,67.04,67.04,66.96,66.99,33484.0,64.7934,64.7934,64.7161,64.7451,33484.0
2020-04-30 12:35:00,66.99,67.07,66.97,67.07,55148.0,64.7451,64.8224,64.7257,64.8224,55148.0
2020-04-30 12:40:00,67.05,67.08,67.01,67.03,8200.0,64.8031,64.8321,64.7644,64.7837,8200.0
2020-04-30 12:45:00,67.01,67.19,66.99,67.19,11206.0,64.7644,64.9384,64.7451,64.9384,11206.0
2020-04-30 12:50:00,67.19,67.28,67.18,67.28,8326.0,64.9384,65.0253,64.9287,65.0253,8326.0
2020-04-30 12:55:00,67.26,67.41,67.26,67.33,21210.0,65.006,65.151,65.006,65.0737,21210.0
2020-04-30 13:00:00,67.33,67.33,67.21,67.21,8804.0,65.0737,65.0737,64.9577,64.9577,8804.0
2020-04-30 13:05:00,67.22,67.33,67.22,67.32,3176.0,64.9674,65.0737,64.9674,65.064,3176.0
2020-04-30 13:10:00,67.33,67.43,67.26,67.42,51466.0,65.0737,65.1703,65.006,65.1607,51466.0
2020-04-30 13:15:00,67.42,67.44,67.35,67.36,18938.0,65.1607,65.18,65.093,65.1027,18938.0
2020-04-30 13:20:00,67.36,67.38,67.29,67.31,15474.0,65.1027,65.122,65.035,65.0543,15474.0
2020-04-30 13:25:00,67.29,67.35,67.25,67.27,5204.0,65.035,65.093,64.9964,65.0157,5204.0
2020-04-30 13:30:00,67.27,67.31,67.23,67.31,6400.0,65.0157,65.0543,64.977,65.0543,6400.0
2020-04-30 13:35:00,67.33,67.33,67.17,67.17,25744.0,65.0737,65.0737,64.919,64.919,25744.0
2020-04-30 13:40:00,67.16,67.16,67.04,67.14,25726.0,64.9094,64.9094,64.7934,64.89,25726.0
2020-04-30 13:45:00,67.12,67.19,67.12,67.19,3018.0,64.8707,64.9384,64.8707,64.9384,3018.0
2020-04-30 13:50:00,67.16,67.18,67.05,67.13,6204.0,64.9094,64.9287,64.8031,64.8804,6204.0
2020-04-30 13:55:00,67.11,67.17,67.11,67.11,6246.0,64.861,64.919,64.861,64.861,6246.0
2020-04-30 14:00:00,67.13,67.23,67.07,67.23,5000.0,64.8804,64.977,64.8224,64.977,5000.0
2020-04-30 14:05:00,67.18,67.28,67.17,67.25,14376.0,64.9287,65.0253,64.919,64.9964,14376.0
2020-04-30 14:10:00,67.29,67.38,67.26,67.38,48222.0,65.035,65.122,65.006,65.122,48222.0
2020-04-30 14:15:00,67.36,67.36,67.14,67.14,25902.0,65.1027,65.1027,64.89,64.89,25902.0
2020-04-30 14:20:00,67.14,67.19,67.13,67.14,31292.0,64.89,64.9384,64.8804,64.89,31292.0
2020-04-30 14:25:00,67.14,67.15,67.05,67.14,15978.0,64.89,64.8997,64.8031,64.89,15978.0
2020-04-30 14:30:00,67.11,67.17,67.04,67.05,79070.0,64.861,64.919,64.7934,64.8031,79070.0
2020-04-30 14:35:00,67.05,67.05,66.89,66.92,9080.0,64.8031,64.8031,64.6484,64.6774,9080.0
2020-04-30 14:40:00,66.92,66.94,66.83,66.88,7500.0,64.6774,64.6967,64.5904,64.6388,7500.0
2020-04-30 14:45:00,66.9,66.92,66.8,66.85,8838.0,64.6581,64.6774,64.5614,64.6098,8838.0
2020-04-30 14:50:00,66.89,66.89,66.8,66.83,11986.0,64.6484,64.6484,64.5614,64.5904,11986.0
2020-04-30 14:55:00,66.82,66.85,66.75,66.84,14212.0,64.5808,64.6098,64.5131,64.6001,14212.0
2020-04-30 15:00:00,66.84,66.91,66.8,66.87,56726.0,64.6001,64.6677,64.5614,64.6291,56726.0
2020-04-30 15:05:00,66.88,67.09,66.87,67.05,53704.0,64.6388,64.8417,64.6291,64.8031,53704.0
2020-04-30 15:10:00,67.04,67.04,66.98,66.99,17658.0,64.7934,64.7934,64.7354,64.7451,17658.0
2020-04-30 15:15:00,67.0,67.24,67.0,67.2,32324.0,64.7547,64.9867,64.7547,64.948,32324.0
2020-04-30 15:20:00,67.17,67.35,67.16,67.3,42740.0,64.919,65.093,64.9094,65.0447,42740.0
2020-04-30 15:25:00,67.3,67.31,67.22,67.26,23144.0,65.0447,65.0543,64.9674,65.006,23144.0
2020-04-30 15:30:00,67.26,67.29,67.11,67.13,42676.0,65.006,65.035,64.861,64.8804,42676.0
2020-04-30 15:35:00,67.16,67.16,66.97,67.01,53814.0,64.9094,64.9094,64.7257,64.7644,53814.0
2020-04-30 15:40:00,67.0,67.02,66.91,66.99,35168.0,64.7547,64.7741,64.6677,64.7451,35168.0
2020-04-30 15:45:00,67.0,67.04,66.9,66.92,29228.0,64.7547,64.7934,64.6581,64.6774,29228.0
2020-04-30 15:50:00,66.92,67.01,66.82,66.99,72360.0,64.6774,64.7644,64.5808,64.7451,72360.0
2020-04-30 15:55:00,66.98,66.99,66.83,66.84,88770.0,64.7354,64.7451,64.5904,64.6001,88770.0
2020-05-01 09:30:00,65.43,65.53,64.82,65.53,43834.0,63.2373,63.334,62.6478,63.334,43834.0
2020-05-01 09:35:00,65.53,65.53,65.24,65.28,21770.0,63.334,63.334,63.0537,63.0924,21770.0
2020-05-01 09:40:00,65.33,65.38,65.03,65.04,37586.0,63.1407,63.189,62.8507,62.8604,37586.0
2020-05-01 09:45:00,65.08,65.11,64.75,64.92,68960.0,62.8991,62.9281,62.5801,62.7444,68960.0
2020-05-01 09:50:00,64.92,64.95,64.52,64.52,25106.0,62.7444,62.7734,62.3578,62.3578,25106.0
2020-05-01 09:55:00,64.53,64.75,64.53,64.69,11560.0,62.3675,62.5801,62.3675,62.5221,11560.0
2020-05-01 10:00:00,64.72,65.03,64.67,64.82,40396.0,62.5511,62.8507,62.5028,62.6478,40396.0
2020-05-01 10:05:00,64.78,65.01,64.76,64.77,34924.0,62.6091,62.8314,62.5898,62.5995,34924.0
2020-05-01 10:10:00,64.77,64.83,64.66,64.8,76610.0,62.5995,62.6575,62.4931,62.6285,76610.0
2020-05-01 10:15:00,64.81,64.84,64.43,64.45,38310.0,62.6381,62.6671,62.2709,62.2902,38310.0
2020-05-01 10:20:00,64.5,64.58,64.35,64.37,37664.0,62.3385,62.4158,62.1935,62.2129,37664.0
2020-05-01 10:25:00,64.39,64.47,64.37,64.46,44480.0,62.2322,62.3095,62.2129,62.2999,44480.0
2020-05-01 10:30:00,64.45,64.48,64.26,64.44,69964.0,62.2902,62.3192,62.1066,62.2805,69964.0
2020-05-01 10:35:00,64.45,64.69,64.45,64.55,18188.0,62.2902,62.5221,62.2902,62.3868,18188.0
2020-05-01 10:40:00,64.55,64.64,64.45,64.56,15430.0,62.3868,62.4738,62.2902,62.3965,15430.0
2020-05-01 10:45:00,64.53,64.66,64.53,64.61,30794.0,62.3675,62.4931,62.3675,62.4448,30794.0
2020-05-01 10:50:00,64.62,64.75,64.6,64.69,9500.0,62.4545,62.5801,62.4352,62.5221,9500.0
2020-05-01 10:55:00,64.67,64.78,64.61,64.67,16400.0,62.5028,62.6091,62.4448,62.5028,16400.0
2020-05-01 11:00:00,64.66,64.66,64.54,64.54,9292.0,62.4931,62.4931,62.3772,62.3772,9292.0
2020-05-01 11:05:00,64.56,64.6,64.48,64.53,50792.0,62.3965,62.4352,62.3192,62.3675,50792.0
2020-05-01 11:10:00,64.52,64.52,64.39,64.51,28488.0,62.3578,62.3578,62.2322,62.3482,28488.0
2020-05-01 11:15:00,64.49,64.49,64.3,64.31,15474.0,62.3288,62.3288,62.1452,62.1549,15474.0
2020-05-01 11:20:00,64.3,64.33,64.23,64.23,17232.0,62.1452,62.1742,62.0776,62.0776,17232.0
2020-05-01 11:25:00,64.23,64.25,64.11,64.11,41718.0,62.0776,62.0969,61.9616,61.9616,41718.0
2020-05-01 11:30:00,64.11,64.11,64.0,64.11,39064.0,61.9616,61.9616,61.8553,61.9616,39064.0
2020-05-01 11:35:00,64.1,64.16,64.08,64.15,12704.0,61.9519,62.0099,61.9326,62.0002,12704.0
2020-05-01 11:40:00,64.11,64.17,64.1,64.1,12496.0,61.9616,62.0196,61.9519,61.9519,12496.0
2020-05-01 11:45:00,64.06,64.09,63.84,63.85,31798.0,61.9133,61.9423,61.7006,61.7103,31798.0
2020-05-01 11:50:00,63.86,63.87,63.63,63.69,49626.0,61.72,61.7296,61.4977,61.5557,49626.0
2020-05-01 11:55:00,63.72,63.75,63.62,63.74,30002.0,61.5846,61.6136,61.488,61.604,30002.0
2020-05-01 12:00:00,63.7,63.71,63.57,63.59,23234.0,61.5653,61.575,61.4397,61.459,23234.0
2020-05-01 12:05:00,63.57,63.7,63.56,63.6,27764.0,61.4397,61.5653,61.43,61.4687,27764.0
2020-05-01 12:10:00,63.62,63.82,63.62,63.82,28428.0,61.488,61.6813,61.488,61.6813,28428.0
2020-05-01 12:15:00,63.82,63.84,63.71,63.8,16580.0,61.6813,61.7006,61.575,61.662,16580.0
2020-05-01 12:20:00,63.83,63.88,63.8,63.86,8868.0,61.691,61.7393,61.662,61.72,8868.0
2020-05-01 12:25:00,63.85,63.85,63.74,63.74,2400.0,61.7103,61.7103,61.604,61.604,2400.0
2020-05-01 12:30:00,63.7,63.83,63.7,63.83,1600.0,61.5653,61.691,61.5653,61.691,1600.0
2020-05-01 12:35:00,63.77,63.77,63.69,63.69,1700.0,61.633,61.633,61.5557,61.5557,1700.0
2020-05-01 12:40:00,63.62,63.63,63.48,63.58,6000.0,61.488,61.4977,61.3527,61.4493,6000.0
2020-05-01 12:45:00,63.55,63.62,63.55,63.62,8626.0,61.4203,61.488,61.4203,61.488,8626.0
2020-05-01 12:50:00,63.63,63.65,63.59,63.65,3600.0,61.4977,61.517,61.459,61.517,3600.0
2020-05-01 12:55:00,63.65,63.69,63.65,63.65,2200.0,61.517,61.5557,61.517,61.517,2200.0
2020-05-01 13:00:00,63.67,63.8,63.67,63.8,4200.0,61.5363,61.662,61.5363,61.662,4200.0
2020-05-01 13:05:00,63.81,63.85,63.76,63.77,5600.0,61.6716,61.7103,61.6233,61.633,5600.0
2020-05-01 13:10:00,63.75,63.79,63.66,63.66,5600.0,61.6136,61.6523,61.5267,61.5267,5600.0
2020-05-01 13:15:00,63.68,63.68,63.57,63.64,3798.0,61.546,61.546,61.4397,61.5073,3798.0
2020-05-01 13:20:00,63.65,63.69,63.64,63.64,10932.0,61.517,61.5557,61.5073,61.5073,10932.0
2020-05-01 13:25:00,63.67,63.71,63.67,63.67,2540.0,61.5363,61.575,61.5363,61.5363,2540.0
2020-05-01 13:30:00,63.68,63.77,63.67,63.69,6720.0,61.546,61.633,61.5363,61.5557,6720.0
2020-05-01 13:35:00,63.63,63.63,63.61,63.61,600.0,61.4977,61.4977,61.4783,61.4783,600.0
2020-05-01 13:40:00,63.55,63.59,63.51,63.54,8442.0,61.4203,61.459,61.3817,61.4107,8442.0
2020-05-01 13:45:00,63.52,63.6,63.52,63.59,6766.0,61.3914,61.4687,61.3914,61.459,6766.0
2020-05-01 13:50:00,63.59,63.66,63.57,63.63,13000.0,61.459,61.5267,61.4397,61.4977,13000.0
2020-05-01 13:55:00,63.6,63.64,63.6,63.64,5000.0,61.4687,61.5073,61.4687,61.5073,5000.0
2020-05-01 14:00:00,63.6,63.73,63.58,63.73,6688.0,61.4687,61.5943,61.4493,61.5943,6688.0
2020-05-01 14:05:00,63.73,63.73,63.6,63.6,2788.0,61.5943,61.5943,61.4687,61.4687,2788.0
2020-05-01 14:10:00,63.59,63.59,63.51,63.52,4134.0,61.459,61.459,61.3817,61.3914,4134.0
2020-05-01 14:15:00,63.53,63.57,63.5,63.52,12656.0,61.401,61.4397,61.372,61.3914,12656.0
2020-05-01 14:20:00,63.57,63.71,63.57,63.71,3790.0,61.4397,61.575,61.4397,61.575,3790.0
2020-05-01 14:25:00,63.69,63.79,63.69,63.79,3400.0,61.5557,61.6523,61.5557,61.6523,3400.0
2020-05-01 14:30:00,63.78,63.78,63.68,63.68,4800.0,61.6426,61.6426,61.546,61.546,4800.0
2020-05-01 14:35:00,63.74,63.83,63.74,63.82,6400.0,61.604,61.691,61.604,61.6813,6400.0
2020-05-01 14:40:00,63.76,63.77,63.7,63.7,6400.0,61.6233,61.633,61.5653,61.5653,6400.0
2020-05-01 14:45:00,63.71,63.87,63.71,63.82,12320.0,61.575,61.7296,61.575,61.6813,12320.0
2020-05-01 14:50:00,63.79,63.8,63.74,63.79,9464.0,61.6523,61.662,61.604,61.6523,9464.0
2020-05-01 14:55:00,63.81,63.91,63.8,63.91,6600.0,61.6716,61.7683,61.662,61.7683,6600.0
2020-05-01 15:00:00,63.88,64.02,63.87,63.93,35204.0,61.7393,61.8746,61.7296,61.7876,35204.0
2020-05-01 15:05:00,63.93,63.95,63.85,63.85,28042.0,61.7876,61.8069,61.7103,61.7103,28042.0
2020-05-01 15:10:00,63.85,63.92,63.82,63.83,22980.0,61.7103,61.7779,61.6813,61.691,22980.0
2020-05-01 15:15:00,63.82,63.92,63.82,63.88,21998.0,61.6813,61.7779,61.6813,61.7393,21998.0
2020-05-01 15:20:00,63.89,63.93,63.83,63.84,31648.0,61.749,61.7876,61.691,61.7006,31648.0
2020-05-01 15:25:00,63.83,63.84,63.74,63.75,16494.0,61.691,61.7006,61.604,61.6136,16494.0
2020-05-01 15:30:00,63.75,63.8,63.68,63.68,18230.0,61.6136,61.662,61.546,61.546,18230.0
2020-05-01 15:35:00,63.7,63.73,63.6,63.68,13896.0,61.5653,61.5943,61.4687,61.546,13896.0
2020-05-01 15:40:00,63.76,63.76,63.6,63.71,18904.0,61.6233,61.6233,61.4687,61.575,18904.0
2020-05-01 15:45:00,63.69,63.77,63.58,63.77,25442.0,61.5557,61.633,61.4493,61.633,25442.0
2020-05-01 15:50:00,63.75,63.81,63.59,63.63,31146.0,61.6136,61.6716,61.459,61.4977,31146.0
2020-05-01 15:55:00,63.6,63.67,63.56,63.66,70038.0,61.4687,61.5363,61.43,61.5267,70038.0
2020-05-04 09:30:00,63.49,63.49,63.09,63.37,34164.0,61.3624,61.3624,60.9758,61.2464,34164.0
2020-05-04 09:35:00,63.41,63.41,63.06,63.32,26480.0,61.285,61.285,60.9468,61.1981,26480.0
2020-05-04 09:40:00,63.24,63.48,63.24,63.47,16600.0,61.1207,61.3527,61.1207,61.343,16600.0
2020-05-04 09:45:00,63.48,63.63,63.42,63.59,22600.0,61.3527,61.4977,61.2947,61.459,22600.0
2020-05-04 09:50:00,63.63,63.77,63.63,63.72,14284.0,61.4977,61.633,61.4977,61.5846,14284.0
2020-05-04 09:55:00,63.75,63.81,63.66,63.72,30920.0,61.6136,61.6716,61.5267,61.5846,30920.0
2020-05-04 10:00:00,63.71,63.87,63.62,63.8,14110.0,61.575,61.7296,61.488,61.662,14110.0
2020-05-04 10:05:00,63.81,63.87,63.63,63.65,22288.0,61.6716,61.7296,61.4977,61.517,22288.0
2020-05-04 10:10:00,63.71,63.82,63.6,63.75,8796.0,61.575,61.6813,61.4687,61.6136,8796.0
2020-05-04 10:15:00,63.74,63.93,63.74,63.83,27792.0,61.604,61.7876,61.604,61.691,27792.0
2020-05-04 10:20:00,63.85,63.88,63.69,63.69,21136.0,61.7103,61.7393,61.5557,61.5557,21136.0
2020-05-04 10:25:00,63.68,63.73,63.61,63.66,8050.0,61.546,61.5943,61.4783,61.5267,8050.0
2020-05-04 10:30:00,63.6,63.69,63.48,63.49,11034.0,61.4687,61.5557,61.3527,61.3624,11034.0
2020-05-04 10:35:00,63.47,63.56,63.41,63.51,16200.0,61.343,61.43,61.285,61.3817,16200.0
2020-05-04 10:40:00,63.51,63.67,63.5,63.63,6598.0,61.3817,61.5363,61.372,61.4977,6598.0
2020-05-04 10:45:00,63.72,63.75,63.63,63.69,16078.0,61.5846,61.6136,61.4977,61.5557,16078.0
2020-05-04 10:50:00,63.6,63.65,63.56,63.65,5000.0,61.4687,61.517,61.43,61.517,5000.0
2020-05-04 10:55:00,63.63,63.65,63.57,63.57,3000.0,61.4977,61.517,61.4397,61.4397,3000.0
2020-05-04 11:00:00,63.51,63.65,63.5,63.63,4840.0,61.3817,61.517,61.372,61.4977,4840.0
2020-05-04 11:05:00,63.57,63.73,63.57,63.65,9994.0,61.4397,61.5943,61.4397,61.517,9994.0
2020-05-04 11:10:00,63.7,63.82,63.65,63.67,7336.0,61.5653,61.6813,61.517,61.5363,7336.0
2020-05-04 11:15:00,63.68,63.71,63.63,63.67,2400.0,61.546,61.575,61.4977,61.5363,2400.0
2020-05-04 11:20:00,63.66,63.74,63.58,63.74,6400.0,61.5267,61.604,61.4493,61.604,6400.0
2020-05-04 11:25:00,63.72,63.72,63.55,63.59,1800.0,61.5846,61.5846,61.4203,61.459,1800.0
2020-05-04 11:30:00,63.59,63.67,63.54,63.62,3000.0,61.459,61.5363,61.4107,61.488,3000.0
2020-05-04 11:35:00,63.62,63.76,63.62,63.73,2924.0,61.488,61.6233,61.488,61.5943,2924.0
2020-05-04 11:40:00,63.79,63.83,63.79,63.79,3200.0,61.6523,61.691,61.6523,61.6523,3200.0
2020-05-04 11:45:00,63.82,63.91,63.82,63.91,1200.0,61.6813,61.7683,61.6813,61.7683,1200.0
2020-05-04 11:50:00,63.88,63.95,63.86,63.95,3158.0,61.7393,61.8069,61.72,61.8069,3158.0
2020-05-04 11:55:00,63.95,63.95,63.85,63.86,3200.0,61.8069,61.8069,61.7103,61.72,3200.0
2020-05-04 12:00:00,63.89,63.93,63.89,63.91,800.0,61.749,61.7876,61.749,61.7683,800.0
2020-05-04 12:05:00,63.83,63.84,63.82,63.83,7084.0,61.691,61.7006,61.6813,61.691,7084.0
2020-05-04 12:10:00,63.85,63.85,63.73,63.77,8078.0,61.7103,61.7103,61.5943,61.633,8078.0
2020-05-04 12:15:00,63.73,63.77,63.73,63.74,2600.0,61.5943,61.633,61.5943,61.604,2600.0
2020-05-04 12:20:00,63.75,63.8,63.74,63.77,4200.0,61.6136,61.662,61.604,61.633,4200.0
2020-05-04 12:25:00,63.77,63.77,63.74,63.77,3356.0,61.633,61.633,61.604,61.633,3356.0
2020-05-04 12:30:00,63.79,63.8,63.63,63.67,11784.0,61.6523,61.662,61.4977,61.5363,11784.0
2020-05-04 12:35:00,63.6,63.62,63.45,63.51,5960.0,61.4687,61.488,61.3237,61.3817,5960.0
2020-05-04 12:40:00,63.43,63.43,63.42,63.42,1400.0,61.3044,61.3044,61.2947,61.2947,1400.0
2020-05-04 12:45:00,63.42,63.42,63.35,63.37,25660.0,61.2947,61.2947,61.227,61.2464,25660.0
2020-05-04 12:50:00,63.37,63.39,63.29,63.3,18896.0,61.2464,61.2657,61.1691,61.1787,18896.0
2020-05-04 12:55:00,63.26,63.31,63.21,63.22,7200.0,61.1401,61.1884,61.0917,61.1014,7200.0
2020-05-04 13:00:00,63.23,63.32,63.22,63.31,8288.0,61.1111,61.1981,61.1014,61.1884,8288.0
2020-05-04 13:05:00,63.3,63.41,63.29,63.41,8416.0,61.1787,61.285,61.1691,61.285,8416.0
2020-05-04 13:10:00,63.36,63.36,63.22,63.26,9400.0,61.2367,61.2367,61.1014,61.1401,9400.0
2020-05-04 13:15:00,63.23,63.23,63.12,63.2,11006.0,61.1111,61.1111,61.0048,61.0821,11006.0
2020-05-04 13:20:00,63.2,63.21,63.17,63.18,2600.0,61.0821,61.0917,61.0531,61.0627,2600.0
2020-05-04 13:25:00,63.22,63.26,63.19,63.26,7362.0,61.1014,61.1401,61.0724,61.1401,7362.0
2020-05-04 13:30:00,63.37,63.38,63.37,63.37,1930.0,61.2464,61.256,61.2464,61.2464,1930.0
2020-05-04 13:35:00,63.39,63.39,63.35,63.35,5200.0,61.2657,61.2657,61.227,61.227,5200.0
2020-05-04 13:40:00,63.38,63.4,63.27,63.28,8600.0,61.256,61.2754,61.1497,61.1594,8600.0
2020-05-04 13:45:00,63.25,63.33,63.25,63.33,2600.0,61.1304,61.2077,61.1304,61.2077,2600.0
2020-05-04 13:50:00,63.33,63.34,63.31,63.32,2200.0,61.2077,61.2174,61.1884,61.1981,2200.0
2020-05-04 13:55:00,63.35,63.41,63.35,63.37,1200.0,61.227,61.285,61.227,61.2464,1200.0
2020-05-04 14:00:00,63.4,63.4,63.37,63.38,1400.0,61.2754,61.2754,61.2464,61.256,1400.0
2020-05-04 14:05:00,63.4,63.41,63.37,63.38,3200.0,61.2754,61.285,61.2464,61.256,3200.0
2020-05-04 14:10:00,63.42,63.55,63.42,63.5,6362.0,61.2947,61.4203,61.2947,61.372,6362.0
2020-05-04 14:15:00,63.49,63.54,63.47,63.52,2200.0,61.3624,61.4107,61.343,61.3914,2200.0
2020-05-04 14:20:00,63.52,63.52,63.52,63.52,800.0,61.3914,61.3914,61.3914,61.3914,800.0
2020-05-04 14:25:00,63.5,63.51,63.49,63.51,2400.0,61.372,61.3817,61.3624,61.3817,2400.0
2020-05-04 14:30:00,63.55,63.55,63.41,63.42,5400.0,61.4203,61.4203,61.285,61.2947,5400.0
2020-05-04 14:35:00,63.43,63.44,63.36,63.38,6400.0,61.3044,61.314,61.2367,61.256,6400.0
2020-05-04 14:40:00,63.37,63.42,63.36,63.38,5000.0,61.2464,61.2947,61.2367,61.256,5000.0
2020-05-04 14:45:00,63.4,63.53,63.4,63.52,6650.0,61.2754,61.401,61.2754,61.3914,6650.0
2020-05-04 14:50:00,63.56,63.6,63.55,63.56,3400.0,61.43,61.4687,61.4203,61.43,3400.0
2020-05-04 14:55:00,63.54,63.64,63.52,63.63,6832.0,61.4107,61.5073,61.3914,61.4977,6832.0
2020-05-04 15:00:00,63.61,63.62,63.58,63.6,9010.0,61.4783,61.488,61.4493,61.4687,9010.0
2020-05-04 15:05:00,63.59,63.59,63.56,63.59,5000.0,61.459,61.459,61.43,61.459,5000.0
2020-05-04 15:10:00,63.68,63.77,63.68,63.74,7630.0,61.546,61.633,61.546,61.604,7630.0
2020-05-04 15:15:00,63.73,63.8,63.72,63.8,5200.0,61.5943,61.662,61.5846,61.662,5200.0
2020-05-04 15:20:00,63.8,63.9,63.8,63.86,10796.0,61.662,61.7586,61.662,61.72,10796.0
2020-05-04 15:25:00,63.85,63.98,63.81,63.96,11870.0,61.7103,61.8359,61.6716,61.8166,11870.0
2020-05-04 15:30:00,63.93,64.05,63.91,64.05,10200.0,61.7876,61.9036,61.7683,61.9036,10200.0
2020-05-04 15:35:00,64.11,64.14,64.07,64.11,24530.0,61.9616,61.9906,61.9229,61.9616,24530.0
2020-05-04 15:40:00,64.14,64.23,64.11,64.17,15956.0,61.9906,62.0776,61.9616,62.0196,15956.0
2020-05-04 15:45:00,64.16,64.26,64.14,64.26,19200.0,62.0099,62.1066,61.9906,62.1066,19200.0
2020-05-04 15:50:00,64.25,64.33,64.18,64.33,18800.0,62.0969,62.1742,62.0292,62.1742,18800.0
2020-05-04 15:55:00,64.33,64.48,64.33,64.45,18096.0,62.1742,62.3192,62.1742,62.2902,18096.0
2020-05-05 09:30:00,65.48,65.69,65.37,65.66,52888.0,63.2857,63.4886,63.1794,63.4596,52888.0
2020-05-05 09:35:00,65.64,65.75,65.49,65.74,49584.0,63.4403,63.5466,63.2953,63.537,49584.0
2020-05-05 09:40:00,65.72,65.79,65.62,65.74,39664.0,63.5176,63.5853,63.421,63.537,39664.0
2020-05-05 09:45:00,65.74,65.99,65.73,65.97,26008.0,63.537,63.7786,63.5273,63.7592,26008.0
2020-05-05 09:50:00,65.99,66.02,65.83,66.02,17180.0,63.7786,63.8076,63.6239,63.8076,17180.0
2020-05-05 09:55:00,66.0,66.25,65.94,66.25,13000.0,63.7882,64.0299,63.7303,64.0299,13000.0
2020-05-05 10:00:00,66.25,66.39,66.24,66.38,19636.0,64.0299,64.1652,64.0202,64.1555,19636.0
2020-05-05 10:05:00,66.33,66.33,66.16,66.16,17956.0,64.1072,64.1072,63.9429,63.9429,17956.0
2020-05-05 10:10:00,66.17,66.17,65.95,66.0,41346.0,63.9525,63.9525,63.7399,63.7882,41346.0
2020-05-05 10:15:00,65.94,66.02,65.86,66.02,5912.0,63.7303,63.8076,63.6529,63.8076,5912.0
2020-05-05 10:20:00,65.99,66.04,65.85,65.85,5000.0,63.7786,63.8269,63.6433,63.6433,5000.0
2020-05-05 10:25:00,65.83,65.85,65.64,65.67,11680.0,63.6239,63.6433,63.4403,63.4693,11680.0
2020-05-05 10:30:00,65.71,65.8,65.68,65.77,10910.0,63.508,63.5949,63.479,63.566,10910.0
2020-05-05 10:35:00,65.78,65.82,65.76,65.78,5400.0,63.5756,63.6143,63.5563,63.5756,5400.0
2020-05-05 10:40:00,65.84,65.84,65.69,65.79,7990.0,63.6336,63.6336,63.4886,63.5853,7990.0
2020-05-05 10:45:00,65.8,65.85,65.71,65.72,4400.0,63.5949,63.6433,63.508,63.5176,4400.0
2020-05-05 10:50:00,65.73,65.75,65.65,65.72,5400.0,63.5273,63.5466,63.45,63.5176,5400.0
2020-05-05 10:55:00,65.74,65.82,65.73,65.8,21880.0,63.537,63.6143,63.5273,63.5949,21880.0
2020-05-05 11:00:00,65.81,65.95,65.81,65.94,15554.0,63.6046,63.7399,63.6046,63.7303,15554.0
2020-05-05 11:05:00,65.98,66.0,65.96,65.96,3500.0,63.7689,63.7882,63.7496,63.7496,3500.0
2020-05-05 11:10:00,65.92,65.93,65.88,65.88,8386.0,63.7109,63.7206,63.6723,63.6723,8386.0
2020-05-05 11:15:00,65.91,65.92,65.8,65.85,34700.0,63.7013,63.7109,63.5949,63.6433,34700.0
2020-05-05 11:20:00,65.85,66.02,65.84,65.98,25764.0,63.6433,63.8076,63.6336,63.7689,25764.0
2020-05-05 11:25:00,66.0,66.01,65.9,65.97,17242.0,63.7882,63.7979,63.6916,63.7592,17242.0
2020-05-05 11:30:00,65.99,66.0,65.93,65.95,15626.0,63.7786,63.7882,63.7206,63.7399,15626.0
2020-05-05 11:35:00,65.93,66.0,65.9,65.92,12100.0,63.7206,63.7882,63.6916,63.7109,12100.0
2020-05-05 11:40:00,65.92,66.05,65.92,66.05,7400.0,63.7109,63.8366,63.7109,63.8366,7400.0
2020-05-05 11:45:00,66.06,66.07,66.05,66.05,4452.0,63.8462,63.8559,63.8366,63.8366,4452.0
2020-05-05 11:50:00,66.07,66.07,65.98,65.98,5162.0,63.8559,63.8559,63.7689,63.7689,5162.0
2020-05-05 11:55:00,66.0,66.05,65.97,66.04,4092.0,63.7882,63.8366,63.7592,63.8269,4092.0
2020-05-05 12:00:00,66.04,66.08,66.03,66.04,4850.0,63.8269,63.8656,63.8172,63.8269,4850.0
2020-05-05 12:05:00,66.05,66.1,66.05,66.09,2400.0,63.8366,63.8849,63.8366,63.8752,2400.0
2020-05-05 12:10:00,66.07,66.11,66.07,66.08,9004.0,63.8559,63.8946,63.8559,63.8656,9004.0
2020-05-05 12:15:00,66.07,66.11,66.05,66.06,7828.0,63.8559,63.8946,63.8366,63.8462,7828.0
2020-05-05 12:20:00,66.06,66.06,65.88,65.88,7558.0,63.8462,63.8462,63.6723,63.6723,7558.0
2020-05-05 12:25:00,65.88,65.88,65.79,65.8,42182.0,63.6723,63.6723,63.5853,63.5949,42182.0
2020-05-05 12:30:00,65.81,65.88,65.79,65.79,8586.0,63.6046,63.6723,63.5853,63.5853,8586.0
2020-05-05 12:35:00,65.77,65.78,65.72,65.76,9810.0,63.566,63.5756,63.5176,63.5563,9810.0
2020-05-05 12:40:00,65.78,65.78,65.64,65.68,6346.0,63.5756,63.5756,63.4403,63.479,6346.0
2020-05-05 12:45:00,65.7,65.7,65.63,65.64,58028.0,63.4983,63.4983,63.4306,63.4403,58028.0
2020-05-05 12:50:00,65.61,65.73,65.58,65.71,5000.0,63.4113,63.5273,63.3823,63.508,5000.0
2020-05-05 12:55:00,65.67,65.68,65.63,65.68,1800.0,63.4693,63.479,63.4306,63.479,1800.0
2020-05-05 13:00:00,65.73,65.78,65.71,65.72,3000.0,63.5273,63.5756,63.508,63.5176,3000.0
2020-05-05 13:05:00,65.73,65.74,65.67,65.74,7000.0,63.5273,63.537,63.4693,63.537,7000.0
2020-05-05 13:10:00,65.75,65.83,65.74,65.81,4650.0,63.5466,63.6239,63.537,63.6046,4650.0
2020-05-05 13:15:00,65.81,65.85,65.81,65.82,2800.0,63.6046,63.6433,63.6046,63.6143,2800.0
2020-05-05 13:20:00,65.76,65.81,65.76,65.79,3000.0,63.5563,63.6046,63.5563,63.5853,3000.0
2020-05-05 13:25:00,65.8,65.92,65.8,65.89,8240.0,63.5949,63.7109,63.5949,63.6819,8240.0
2020-05-05 13:30:00,65.93,65.98,65.92,65.97,6702.0,63.7206,63.7689,63.7109,63.7592,6702.0
2020-05-05 13:35:00,65.97,65.98,65.92,65.94,3000.0,63.7592,63.7689,63.7109,63.7303,3000.0
2020-05-05 13:40:00,65.95,65.97,65.92,65.97,4404.0,63.7399,63.7592,63.7109,63.7592,4404.0
2020-05-05 13:45:00,65.97,66.04,65.97,66.04,8000.0,63.7592,63.8269,63.7592,63.8269,8000.0
2020-05-05 13:50:00,66.03,66.03,65.99,65.99,4200.0,63.8172,63.8172,63.7786,63.7786,4200.0
2020-05-05 13:55:00,65.98,66.01,65.98,66.01,7400.0,63.7689,63.7979,63.7689,63.7979,7400.0
2020-05-05 14:00:00,66.0,66.0,65.95,65.97,10004.0,63.7882,63.7882,63.7399,63.7592,10004.0
2020-05-05 14:05:00,65.96,66.02,65.94,66.01,6700.0,63.7496,63.8076,63.7303,63.7979,6700.0
2020-05-05 14:10:00,65.97,66.08,65.97,66.07,7888.0,63.7592,63.8656,63.7592,63.8559,7888.0
2020-05-05 14:15:00,66.06,66.1,66.02,66.06,32866.0,63.8462,63.8849,63.8076,63.8462,32866.0
2020-05-05 14:20:00,66.07,66.08,66.04,66.08,32206.0,63.8559,63.8656,63.8269,63.8656,32206.0
2020-05-05 14:25:00,66.07,66.1,66.03,66.07,6120.0,63.8559,63.8849,63.8172,63.8559,6120.0
2020-05-05 14:30:00,66.06,66.06,65.95,65.95,7742.0,63.8462,63.8462,63.7399,63.7399,7742.0
2020-05-05 14:35:00,65.97,65.98,65.94,65.95,5400.0,63.7592,63.7689,63.7303,63.7399,5400.0
2020-05-05 14:40:00,65.95,65.97,65.91,65.95,3300.0,63.7399,63.7592,63.7013,63.7399,3300.0
2020-05-05 14:45:00,65.96,66.0,65.95,66.0,4560.0,63.7496,63.7882,63.7399,63.7882,4560.0
2020-05-05 14:50:00,66.04,66.1,66.04,66.1,2450.0,63.8269,63.8849,63.8269,63.8849,2450.0
2020-05-05 14:55:00,66.09,66.12,66.08,66.12,12840.0,63.8752,63.9042,63.8656,63.9042,12840.0
2020-05-05 15:00:00,66.11,66.11,66.05,66.08,5518.0,63.8946,63.8946,63.8366,63.8656,5518.0
2020-05-05 15:05:00,66.11,66.11,66.06,66.11,7496.0,63.8946,63.8946,63.8462,63.8946,7496.0
2020-05-05 15:10:00,66.11,66.11,66.07,66.09,4118.0,63.8946,63.8946,63.8559,63.8752,4118.0
2020-05-05 15:15:00,66.07,66.07,65.81,65.84,19282.0,63.8559,63.8559,63.6046,63.6336,19282.0
2020-05-05 15:20:00,65.81,65.85,65.74,65.76,45572.0,63.6046,63.6433,63.537,63.5563,45572.0
2020-05-05 15:25:00,65.78,65.82,65.45,65.48,50430.0,63.5756,63.6143,63.2567,63.2857,50430.0
2020-05-05 15:30:00,65.49,65.5,65.32,65.38,81276.0,63.2953,63.305,63.131,63.189,81276.0
2020-05-05 15:35:00,65.33,65.33,64.89,65.03,63084.0,63.1407,63.1407,62.7154,62.8507,63084.0
2020-05-05 15:40:00,65.03,65.14,64.89,65.13,32760.0,62.8507,62.9571,62.7154,62.9474,32760.0
2020-05-05 15:45:00,65.13,65.21,65.04,65.17,20178.0,62.9474,63.0247,62.8604,62.9861,20178.0
2020-05-05 15:50:00,65.24,65.46,65.24,65.33,79436.0,63.0537,63.2663,63.0537,63.1407,79436.0
2020-05-05 15:55:00,65.33,65.36,65.21,65.34,22740.0,63.1407,63.1697,63.0247,63.1504,22740.0
2020-05-06 09:30:00,66.08,66.46,66.03,66.31,13800.0,63.8656,64.2328,63.8172,64.0879,13800.0
2020-05-06 09:35:00,66.32,66.57,66.32,66.38,10404.0,64.0975,64.3391,64.0975,64.1555,10404.0
2020-05-06 09:40:00,66.42,66.61,66.41,66.45,13718.0,64.1942,64.3778,64.1845,64.2232,13718.0
2020-05-06 09:45:00,66.48,66.67,66.38,66.59,19642.0,64.2522,64.4358,64.1555,64.3585,19642.0
2020-05-06 09:50:00,66.58,66.75,66.48,66.48,27442.0,64.3488,64.5131,64.2522,64.2522,27442.0
2020-05-06 09:55:00,66.46,66.46,66.2,66.31,30294.0,64.2328,64.2328,63.9815,64.0879,30294.0
2020-05-06 10:00:00,66.32,66.42,66.07,66.07,13436.0,64.0975,64.1942,63.8559,63.8559,13436.0
2020-05-06 10:05:00,66.07,66.2,65.95,65.95,85726.0,63.8559,63.9815,63.7399,63.7399,85726.0
2020-05-06 10:10:00,65.98,66.2,65.98,66.17,23000.0,63.7689,63.9815,63.7689,63.9525,23000.0
2020-05-06 10:15:00,66.14,66.32,66.14,66.32,4400.0,63.9236,64.0975,63.9236,64.0975,4400.0
2020-05-06 10:20:00,66.26,66.39,66.26,66.34,2686.0,64.0395,64.1652,64.0395,64.1168,2686.0
2020-05-06 10:25:00,66.36,66.56,66.33,66.54,4400.0,64.1362,64.3295,64.1072,64.3101,4400.0
2020-05-06 10:30:00,66.6,66.77,66.57,66.71,9386.0,64.3681,64.5324,64.3391,64.4745,9386.0
2020-05-06 10:35:00,66.7,66.75,66.6,66.61,12278.0,64.4648,64.5131,64.3681,64.3778,12278.0
2020-05-06 10:40:00,66.61,66.82,66.54,66.81,5812.0,64.3778,64.5808,64.3101,64.5711,5812.0
2020-05-06 10:45:00,66.85,66.96,66.85,66.95,7306.0,64.6098,64.7161,64.6098,64.7064,7306.0
2020-05-06 10:50:00,66.97,66.99,66.91,66.92,17954.0,64.7257,64.7451,64.6677,64.6774,17954.0
2020-05-06 10:55:00,66.94,66.98,66.86,66.86,20990.0,64.6967,64.7354,64.6194,64.6194,20990.0
2020-05-06 11:00:00,66.88,67.02,66.86,66.87,13948.0,64.6388,64.7741,64.6194,64.6291,13948.0
2020-05-06 11:05:00,66.85,66.88,66.75,66.81,21354.0,64.6098,64.6388,64.5131,64.5711,21354.0
2020-05-06 11:10:00,66.86,66.9,66.74,66.77,5726.0,64.6194,64.6581,64.5034,64.5324,5726.0
2020-05-06 11:15:00,66.74,66.78,66.68,66.68,9272.0,64.5034,64.5421,64.4455,64.4455,9272.0
2020-05-06 11:20:00,66.67,66.72,66.63,66.63,3860.0,64.4358,64.4841,64.3971,64.3971,3860.0
2020-05-06 11:25:00,66.6,66.71,66.55,66.69,5600.0,64.3681,64.4745,64.3198,64.4551,5600.0
2020-05-06 11:30:00,66.7,66.78,66.61,66.61,26688.0,64.4648,64.5421,64.3778,64.3778,26688.0
2020-05-06 11:35:00,66.62,66.76,66.6,66.74,12586.0,64.3875,64.5228,64.3681,64.5034,12586.0
2020-05-06 11:40:00,66.75,66.75,66.61,66.64,13212.0,64.5131,64.5131,64.3778,64.4068,13212.0
2020-05-06 11:45:00,66.62,66.67,66.57,66.57,4606.0,64.3875,64.4358,64.3391,64.3391,4606.0
2020-05-06 11:50:00,66.55,66.56,66.42,66.52,30158.0,64.3198,64.3295,64.1942,64.2908,30158.0
2020-05-06 11:55:00,66.51,66.61,66.5,66.61,3750.0,64.2812,64.3778,64.2715,64.3778,3750.0
2020-05-06 12:00:00,66.62,66.63,66.51,66.51,2000.0,64.3875,64.3971,64.2812,64.2812,2000.0
2020-05-06 12:05:00,66.63,66.63,66.5,66.61,12632.0,64.3971,64.3971,64.2715,64.3778,12632.0
2020-05-06 12:10:00,66.58,66.58,66.52,66.57,3000.0,64.3488,64.3488,64.2908,64.3391,3000.0
2020-05-06 12:15:00,66.58,66.68,66.58,66.68,1600.0,64.3488,64.4455,64.3488,64.4455,1600.0
2020-05-06 12:20:00,66.67,66.67,66.61,66.67,1200.0,64.4358,64.4358,64.3778,64.4358,1200.0
2020-05-06 12:25:00,66.61,66.66,66.59,66.59,1400.0,64.3778,64.4261,64.3585,64.3585,1400.0
2020-05-06 12:30:00,66.64,66.69,66.64,66.69,1000.0,64.4068,64.4551,64.4068,64.4551,1000.0
2020-05-06 12:35:00,66.71,66.76,66.66,66.73,2400.0,64.4745,64.5228,64.4261,64.4938,2400.0
2020-05-06 12:40:00,66.72,66.74,66.69,66.69,5776.0,64.4841,64.5034,64.4551,64.4551,5776.0
2020-05-06 12:45:00,66.71,66.83,66.71,66.82,8020.0,64.4745,64.5904,64.4745,64.5808,8020.0
2020-05-06 12:50:00,66.82,66.85,66.79,66.85,6720.0,64.5808,64.6098,64.5518,64.6098,6720.0
2020-05-06 12:55:00,66.76,66.81,66.67,66.67,6100.0,64.5228,64.5711,64.4358,64.4358,6100.0
2020-05-06 13:00:00,66.66,66.66,66.54,66.55,1600.0,64.4261,64.4261,64.3101,64.3198,1600.0
2020-05-06 13:05:00,66.56,66.58,66.54,66.57,2656.0,64.3295,64.3488,64.3101,64.3391,2656.0
2020-05-06 13:10:00,66.53,66.63,66.53,66.61,2400.0,64.3005,64.3971,64.3005,64.3778,2400.0
2020-05-06 13:15:00,66.58,66.66,66.58,66.66,7040.0,64.3488,64.4261,64.3488,64.4261,7040.0
2020-05-06 13:20:00,66.64,66.64,66.53,66.53,400.0,64.4068,64.4068,64.3005,64.3005,400.0
2020-05-06 13:25:00,66.58,66.6,66.58,66.6,400.0,64.3488,64.3681,64.3488,64.3681,400.0
2020-05-06 13:30:00,66.64,66.67,66.64,66.64,3700.0,64.4068,64.4358,64.4068,64.4068,3700.0
2020-05-06 13:35:00,66.63,66.74,66.62,66.74,5200.0,64.3971,64.5034,64.3875,64.5034,5200.0
2020-05-06 13:40:00,66.74,66.75,66.74,66.75,2342.0,64.5034,64.5131,64.5034,64.5131,2342.0
2020-05-06 13:45:00,66.75,66.8,66.75,66.78,1400.0,64.5131,64.5614,64.5131,64.5421,1400.0
2020-05-06 13:50:00,66.83,66.87,66.8,66.8,2544.0,64.5904,64.6291,64.5614,64.5614,2544.0
2020-05-06 13:55:00,66.8,66.83,66.8,66.8,1000.0,64.5614,64.5904,64.5614,64.5614,1000.0
2020-05-06 14:00:00,66.8,66.8,66.63,66.65,6200.0,64.5614,64.5614,64.3971,64.4165,6200.0
2020-05-06 14:05:00,66.64,66.67,66.63,66.64,1600.0,64.4068,64.4358,64.3971,64.4068,1600.0
2020-05-06 14:10:00,66.64,66.64,66.49,66.52,4000.0,64.4068,64.4068,64.2618,64.2908,4000.0
2020-05-06 14:15:00,66.54,66.63,66.53,66.62,3712.0,64.3101,64.3971,64.3005,64.3875,3712.0
2020-05-06 14:20:00,66.58,66.71,66.57,66.69,2200.0,64.3488,64.4745,64.3391,64.4551,2200.0
2020-05-06 14:25:00,66.71,66.72,66.64,66.64,9100.0,64.4745,64.4841,64.4068,64.4068,9100.0
2020-05-06 14:30:00,66.56,66.68,66.53,66.64,8720.0,64.3295,64.4455,64.3005,64.4068,8720.0
2020-05-06 14:35:00,66.62,66.64,66.57,66.61,5800.0,64.3875,64.4068,64.3391,64.3778,5800.0
2020-05-06 14:40:00,66.61,66.66,66.56,66.66,3600.0,64.3778,64.4261,64.3295,64.4261,3600.0
2020-05-06 14:45:00,66.63,66.69,66.63,66.69,1416.0,64.3971,64.4551,64.3971,64.4551,1416.0
2020-05-06 14:50:00,66.64,66.67,66.62,66.64,5140.0,64.4068,64.4358,64.3875,64.4068,5140.0
2020-05-06 14:55:00,66.63,66.65,66.49,66.49,15428.0,64.3971,64.4165,64.2618,64.2618,15428.0
2020-05-06 15:00:00,66.5,66.55,66.45,66.48,26812.0,64.2715,64.3198,64.2232,64.2522,26812.0
2020-05-06 15:05:00,66.5,66.56,66.49,66.56,16382.0,64.2715,64.3295,64.2618,64.3295,16382.0
2020-05-06 15:10:00,66.57,66.6,66.46,66.5,9578.0,64.3391,64.3681,64.2328,64.2715,9578.0
2020-05-06 15:15:00,66.48,66.53,66.47,66.51,7696.0,64.2522,64.3005,64.2425,64.2812,7696.0
2020-05-06 15:20:00,66.51,66.58,66.5,66.52,5800.0,64.2812,64.3488,64.2715,64.2908,5800.0
2020-05-06 15:25:00,66.54,66.56,66.49,66.49,14652.0,64.3101,64.3295,64.2618,64.2618,14652.0
2020-05-06 15:30:00,66.46,66.46,66.18,66.18,5450.0,64.2328,64.2328,63.9622,63.9622,5450.0
2020-05-06 15:35:00,66.2,66.22,66.1,66.11,19072.0,63.9815,64.0009,63.8849,63.8946,19072.0
2020-05-06 15:40:00,66.17,66.2,66.08,66.17,13750.0,63.9525,63.9815,63.8656,63.9525,13750.0
2020-05-06 15:45:00,66.18,66.18,65.92,65.94,14478.0,63.9622,63.9622,63.7109,63.7303,14478.0
2020-05-06 15:50:00,65.92,66.17,65.89,66.13,18804.0,63.7109,63.9525,63.6819,63.9139,18804.0
2020-05-06 15:55:00,66.12,66.13,66.03,66.03,40034.0,63.9042,63.9139,63.8172,63.8172,40034.0
2020-05-07 09:30:00,67.3,67.42,67.17,67.36,11150.0,65.0447,65.1607,64.919,65.1027,11150.0
2020-05-07 09:35:00,67.35,67.39,67.01,67.03,14094.0,65.093,65.1317,64.7644,64.7837,14094.0
2020-05-07 09:40:00,66.99,67.04,66.83,67.0,7714.0,64.7451,64.7934,64.5904,64.7547,7714.0
2020-05-07 09:45:00,66.94,67.02,66.83,66.92,5000.0,64.6967,64.7741,64.5904,64.6774,5000.0
2020-05-07 09:50:00,66.89,66.92,66.75,66.91,22000.0,64.6484,64.6774,64.5131,64.6677,22000.0
2020-05-07 09:55:00,66.89,66.95,66.86,66.88,6200.0,64.6484,64.7064,64.6194,64.6388,6200.0
2020-05-07 10:00:00,66.92,66.92,66.67,66.67,12368.0,64.6774,64.6774,64.4358,64.4358,12368.0
2020-05-07 10:05:00,66.73,66.73,66.51,66.62,14872.0,64.4938,64.4938,64.2812,64.3875,14872.0
2020-05-07 10:10:00,66.62,66.65,66.36,66.49,15250.0,64.3875,64.4165,64.1362,64.2618,15250.0
2020-05-07 10:15:00,66.48,66.54,66.44,66.53,19246.0,64.2522,64.3101,64.2135,64.3005,19246.0
2020-05-07 10:20:00,66.52,66.65,66.51,66.53,66024.0,64.2908,64.4165,64.2812,64.3005,66024.0
2020-05-07 10:25:00,66.53,66.72,66.44,66.67,21442.0,64.3005,64.4841,64.2135,64.4358,21442.0
2020-05-07 10:30:00,66.69,66.8,66.69,66.75,7950.0,64.4551,64.5614,64.4551,64.5131,7950.0
2020-05-07 10:35:00,66.74,66.81,66.65,66.68,7800.0,64.5034,64.5711,64.4165,64.4455,7800.0
2020-05-07 10:40:00,66.66,66.79,66.66,66.67,13800.0,64.4261,64.5518,64.4261,64.4358,13800.0
2020-05-07 10:45:00,66.66,66.68,66.42,66.48,4722.0,64.4261,64.4455,64.1942,64.2522,4722.0
2020-05-07 10:50:00,66.43,66.5,66.41,66.45,48204.0,64.2038,64.2715,64.1845,64.2232,48204.0
2020-05-07 10:55:00,66.5,66.57,66.36,66.55,7700.0,64.2715,64.3391,64.1362,64.3198,7700.0
2020-05-07 11:00:00,66.56,66.71,66.54,66.71,13400.0,64.3295,64.4745,64.3101,64.4745,13400.0
2020-05-07 11:05:00,66.69,66.72,66.67,66.7,2620.0,64.4551,64.4841,64.4358,64.4648,2620.0
2020-05-07 11:10:00,66.67,66.8,66.67,66.76,9826.0,64.4358,64.5614,64.4358,64.5228,9826.0
2020-05-07 11:15:00,66.75,66.86,66.75,66.86,3000.0,64.5131,64.6194,64.5131,64.6194,3000.0
2020-05-07 11:20:00,66.82,66.82,66.69,66.74,6422.0,64.5808,64.5808,64.4551,64.5034,6422.0
2020-05-07 11:25:00,66.75,66.86,66.75,66.86,5160.0,64.5131,64.6194,64.5131,64.6194,5160.0
2020-05-07 11:30:00,66.84,66.88,66.78,66.86,5000.0,64.6001,64.6388,64.5421,64.6194,5000.0
2020-05-07 11:35:00,66.9,66.9,66.86,66.86,1200.0,64.6581,64.6581,64.6194,64.6194,1200.0
2020-05-07 11:40:00,66.9,67.09,66.9,67.09,9754.0,64.6581,64.8417,64.6581,64.8417,9754.0
2020-05-07 11:45:00,67.06,67.14,67.06,67.1,7400.0,64.8127,64.89,64.8127,64.8514,7400.0
2020-05-07 11:50:00,67.11,67.11,67.05,67.06,800.0,64.861,64.861,64.8031,64.8127,800.0
2020-05-07 11:55:00,67.06,67.11,67.06,67.08,2400.0,64.8127,64.861,64.8127,64.8321,2400.0
2020-05-07 12:00:00,67.08,67.12,67.04,67.04,7536.0,64.8321,64.8707,64.7934,64.7934,7536.0
2020-05-07 12:05:00,67.02,67.02,66.99,66.99,1486.0,64.7741,64.7741,64.7451,64.7451,1486.0
2020-05-07 12:10:00,66.92,66.98,66.92,66.96,1800.0,64.6774,64.7354,64.6774,64.7161,1800.0
2020-05-07 12:15:00,67.0,67.09,67.0,67.04,2200.0,64.7547,64.8417,64.7547,64.7934,2200.0
2020-05-07 12:20:00,67.03,67.08,67.01,67.06,1600.0,64.7837,64.8321,64.7644,64.8127,1600.0
2020-05-07 12:25:00,67.07,67.07,67.04,67.06,2200.0,64.8224,64.8224,64.7934,64.8127,2200.0
2020-05-07 12:30:00,67.06,67.06,66.95,66.99,4200.0,64.8127,64.8127,64.7064,64.7451,4200.0
2020-05-07 12:35:00,66.98,67.02,66.95,67.02,2300.0,64.7354,64.7741,64.7064,64.7741,2300.0
2020-05-07 12:40:00,67.01,67.03,67.0,67.02,2650.0,64.7644,64.7837,64.7547,64.7741,2650.0
2020-05-07 12:45:00,67.06,67.06,66.98,67.0,5200.0,64.8127,64.8127,64.7354,64.7547,5200.0
2020-05-07 12:50:00,67.01,67.01,66.98,66.99,1600.0,64.7644,64.7644,64.7354,64.7451,1600.0
2020-05-07 12:55:00,67.03,67.07,67.03,67.07,3600.0,64.7837,64.8224,64.7837,64.8224,3600.0
2020-05-07 13:00:00,67.06,67.14,67.04,67.14,4600.0,64.8127,64.89,64.7934,64.89,4600.0
2020-05-07 13:05:00,67.12,67.17,67.11,67.15,5172.0,64.8707,64.919,64.861,64.8997,5172.0
2020-05-07 13:10:00,67.14,67.24,67.14,67.24,1600.0,64.89,64.9867,64.89,64.9867,1600.0
2020-05-07 13:15:00,67.21,67.21,67.16,67.18,4322.0,64.9577,64.9577,64.9094,64.9287,4322.0
2020-05-07 13:20:00,67.14,67.17,67.11,67.14,5262.0,64.89,64.919,64.861,64.89,5262.0
2020-05-07 13:25:00,67.12,67.12,67.05,67.07,11514.0,64.8707,64.8707,64.8031,64.8224,11514.0
2020-05-07 13:30:00,67.08,67.16,67.08,67.13,18672.0,64.8321,64.9094,64.8321,64.8804,18672.0
2020-05-07 13:35:00,67.13,67.14,67.07,67.08,8460.0,64.8804,64.89,64.8224,64.8321,8460.0
2020-05-07 13:40:00,67.08,67.08,67.02,67.07,17702.0,64.8321,64.8321,64.7741,64.8224,17702.0
2020-05-07 13:45:00,67.05,67.07,67.03,67.03,800.0,64.8031,64.8224,64.7837,64.7837,800.0
2020-05-07 13:50:00,67.03,67.03,66.92,66.93,4600.0,64.7837,64.7837,64.6774,64.6871,4600.0
2020-05-07 13:55:00,66.95,66.99,66.95,66.99,600.0,64.7064,64.7451,64.7064,64.7451,600.0
2020-05-07 14:00:00,66.98,66.99,66.94,66.95,2400.0,64.7354,64.7451,64.6967,64.7064,2400.0
2020-05-07 14:05:00,66.96,66.96,66.89,66.92,8742.0,64.7161,64.7161,64.6484,64.6774,8742.0
2020-05-07 14:10:00,66.91,66.96,66.9,66.94,6100.0,64.6677,64.7161,64.6581,64.6967,6100.0
2020-05-07 14:15:00,66.88,66.89,66.88,66.89,1900.0,64.6388,64.6484,64.6388,64.6484,1900.0
2020-05-07 14:20:00,66.81,66.81,66.71,66.71,7000.0,64.5711,64.5711,64.4745,64.4745,7000.0
2020-05-07 14:25:00,66.73,66.81,66.73,66.78,6400.0,64.4938,64.5711,64.4938,64.5421,6400.0
2020-05-07 14:30:00,66.83,66.83,66.8,66.8,3400.0,64.5904,64.5904,64.5614,64.5614,3400.0
2020-05-07 14:35:00,66.76,66.79,66.76,66.79,5750.0,64.5228,64.5518,64.5228,64.5518,5750.0
2020-05-07 14:40:00,66.76,66.8,66.72,66.74,7350.0,64.5228,64.5614,64.4841,64.5034,7350.0
2020-05-07 14:45:00,66.74,66.77,66.72,66.76,3240.0,64.5034,64.5324,64.4841,64.5228,3240.0
2020-05-07 14:50:00,66.77,66.86,66.73,66.83,6402.0,64.5324,64.6194,64.4938,64.5904,6402.0
2020-05-07 14:55:00,66.83,66.88,66.83,66.85,3360.0,64.5904,64.6388,64.5904,64.6098,3360.0
2020-05-07 15:00:00,66.84,66.87,66.71,66.76,8718.0,64.6001,64.6291,64.4745,64.5228,8718.0
2020-05-07 15:05:00,66.81,66.93,66.81,66.93,8598.0,64.5711,64.6871,64.5711,64.6871,8598.0
2020-05-07 15:10:00,66.9,66.98,66.88,66.89,4400.0,64.6581,64.7354,64.6388,64.6484,4400.0
2020-05-07 15:15:00,66.89,66.89,66.69,66.73,12600.0,64.6484,64.6484,64.4551,64.4938,12600.0
2020-05-07 15:20:00,66.75,66.83,66.75,66.82,7100.0,64.5131,64.5904,64.5131,64.5808,7100.0
2020-05-07 15:25:00,66.83,66.89,66.83,66.84,5960.0,64.5904,64.6484,64.5904,64.6001,5960.0
2020-05-07 15:30:00,66.86,66.86,66.67,66.74,14876.0,64.6194,64.6194,64.4358,64.5034,14876.0
2020-05-07 15:35:00,66.72,66.79,66.69,66.73,8236.0,64.4841,64.5518,64.4551,64.4938,8236.0
2020-05-07 15:40:00,66.71,66.73,66.67,66.67,16548.0,64.4745,64.4938,64.4358,64.4358,16548.0
2020-05-07 15:45:00,66.7,66.76,66.67,66.7,20796.0,64.4648,64.5228,64.4358,64.4648,20796.0
2020-05-07 15:50:00,66.69,66.85,66.66,66.69,30036.0,64.4551,64.6098,64.4261,64.4551,30036.0
2020-05-07 15:55:00,66.64,66.67,66.61,66.67,26702.0,64.4068,64.4358,64.3778,64.4358,26702.0
2020-05-08 09:30:00,67.36,67.45,67.16,67.16,17356.0,65.1027,65.1897,64.9094,64.9094,17356.0
2020-05-08 09:35:00,67.2,67.33,67.09,67.3,19898.0,64.948,65.0737,64.8417,65.0447,19898.0
2020-05-08 09:40:00,67.25,67.46,67.25,67.38,10890.0,64.9964,65.1993,64.9964,65.122,10890.0
2020-05-08 09:45:00,67.43,67.61,67.43,67.56,19056.0,65.1703,65.3443,65.1703,65.296,19056.0
2020-05-08 09:50:00,67.56,67.73,67.56,67.6,15148.0,65.296,65.4603,65.296,65.3346,15148.0
2020-05-08 09:55:00,67.61,67.76,67.6,67.67,6800.0,65.3443,65.4893,65.3346,65.4023,6800.0
2020-05-08 10:00:00,67.71,67.83,67.7,67.81,35240.0,65.4409,65.5569,65.4313,65.5376,35240.0
2020-05-08 10:05:00,67.78,67.81,67.66,67.67,23236.0,65.5086,65.5376,65.3926,65.4023,23236.0
2020-05-08 10:10:00,67.68,67.86,67.66,67.86,21612.0,65.4119,65.5859,65.3926,65.5859,21612.0
2020-05-08 10:15:00,67.82,68.1,67.8,68.1,28590.0,65.5473,65.8179,65.5279,65.8179,28590.0
2020-05-08 10:20:00,68.09,68.19,68.07,68.07,23254.0,65.8082,65.9049,65.7889,65.7889,23254.0
2020-05-08 10:25:00,68.06,68.22,68.04,68.16,9200.0,65.7792,65.9338,65.7599,65.8759,9200.0
2020-05-08 10:30:00,68.18,68.24,68.0,68.1,13698.0,65.8952,65.9532,65.7212,65.8179,13698.0
2020-05-08 10:35:00,68.11,68.16,68.06,68.1,9010.0,65.8275,65.8759,65.7792,65.8179,9010.0
2020-05-08 10:40:00,68.13,68.19,68.02,68.02,24156.0,65.8469,65.9049,65.7406,65.7406,24156.0
2020-05-08 10:45:00,68.02,68.04,67.89,67.89,17830.0,65.7406,65.7599,65.6149,65.6149,17830.0
2020-05-08 10:50:00,67.88,67.93,67.85,67.92,19904.0,65.6052,65.6536,65.5762,65.6439,19904.0
2020-05-08 10:55:00,67.92,67.98,67.86,67.92,16510.0,65.6439,65.7019,65.5859,65.6439,16510.0
2020-05-08 11:00:00,67.89,67.95,67.77,67.87,18950.0,65.6149,65.6729,65.4989,65.5956,18950.0
2020-05-08 11:05:00,67.89,68.03,67.89,68.03,7716.0,65.6149,65.7502,65.6149,65.7502,7716.0
2020-05-08 11:10:00,68.05,68.17,68.02,68.11,8706.0,65.7695,65.8855,65.7406,65.8275,8706.0
2020-05-08 11:15:00,68.1,68.11,68.03,68.06,5770.0,65.8179,65.8275,65.7502,65.7792,5770.0
2020-05-08 11:20:00,68.05,68.09,68.0,68.06,5200.0,65.7695,65.8082,65.7212,65.7792,5200.0
2020-05-08 11:25:00,68.05,68.05,68.03,68.05,5600.0,65.7695,65.7695,65.7502,65.7695,5600.0
2020-05-08 11:30:00,68.07,68.13,68.07,68.11,2364.0,65.7889,65.8469,65.7889,65.8275,2364.0
2020-05-08 11:35:00,68.14,68.17,68.11,68.16,2502.0,65.8565,65.8855,65.8275,65.8759,2502.0
2020-05-08 11:40:00,68.17,68.24,68.14,68.22,4400.0,65.8855,65.9532,65.8565,65.9338,4400.0
2020-05-08 11:45:00,68.28,68.28,68.14,68.14,3800.0,65.9918,65.9918,65.8565,65.8565,3800.0
2020-05-08 11:50:00,68.11,68.13,68.06,68.11,5718.0,65.8275,65.8469,65.7792,65.8275,5718.0
2020-05-08 11:55:00,68.1,68.12,68.08,68.11,6800.0,65.8179,65.8372,65.7985,65.8275,6800.0
2020-05-08 12:00:00,68.11,68.11,68.05,68.05,9324.0,65.8275,65.8275,65.7695,65.7695,9324.0
2020-05-08 12:05:00,68.09,68.17,68.05,68.1,6458.0,65.8082,65.8855,65.7695,65.8179,6458.0
2020-05-08 12:10:00,68.1,68.1,68.06,68.09,3076.0,65.8179,65.8179,65.7792,65.8082,3076.0
2020-05-08 12:15:00,68.1,68.1,68.03,68.08,2660.0,65.8179,65.8179,65.7502,65.7985,2660.0
2020-05-08 12:20:00,68.08,68.09,68.08,68.09,1200.0,65.7985,65.8082,65.7985,65.8082,1200.0
2020-05-08 12:25:00,68.09,68.1,68.02,68.1,5298.0,65.8082,65.8179,65.7406,65.8179,5298.0
2020-05-08 12:30:00,68.1,68.13,68.08,68.13,3248.0,65.8179,65.8469,65.7985,65.8469,3248.0
2020-05-08 12:35:00,68.16,68.16,68.11,68.11,1636.0,65.8759,65.8759,65.8275,65.8275,1636.0
2020-05-08 12:40:00,68.12,68.21,68.12,68.21,1062.0,65.8372,65.9242,65.8372,65.9242,1062.0
2020-05-08 12:45:00,68.18,68.22,68.16,68.16,3006.0,65.8952,65.9338,65.8759,65.8759,3006.0
2020-05-08 12:50:00,68.2,68.23,68.2,68.23,3000.0,65.9145,65.9435,65.9145,65.9435,3000.0
2020-05-08 12:55:00,68.22,68.24,68.2,68.24,11316.0,65.9338,65.9532,65.9145,65.9532,11316.0
2020-05-08 13:00:00,68.24,68.25,68.21,68.25,8794.0,65.9532,65.9628,65.9242,65.9628,8794.0
2020-05-08 13:05:00,68.26,68.26,68.11,68.14,12548.0,65.9725,65.9725,65.8275,65.8565,12548.0
2020-05-08 13:10:00,68.14,68.17,68.11,68.16,9250.0,65.8565,65.8855,65.8275,65.8759,9250.0
2020-05-08 13:15:00,68.15,68.15,68.07,68.08,5200.0,65.8662,65.8662,65.7889,65.7985,5200.0
2020-05-08 13:20:00,68.07,68.08,68.03,68.03,4600.0,65.7889,65.7985,65.7502,65.7502,4600.0
2020-05-08 13:25:00,68.04,68.04,67.98,68.0,5200.0,65.7599,65.7599,65.7019,65.7212,5200.0
2020-05-08 13:30:00,68.0,68.04,67.96,68.04,7760.0,65.7212,65.7599,65.6826,65.7599,7760.0
2020-05-08 13:35:00,68.03,68.03,67.95,67.96,3892.0,65.7502,65.7502,65.6729,65.6826,3892.0
2020-05-08 13:40:00,67.96,67.99,67.8,67.81,4480.0,65.6826,65.7116,65.5279,65.5376,4480.0
2020-05-08 13:45:00,67.83,67.85,67.75,67.75,5294.0,65.5569,65.5762,65.4796,65.4796,5294.0
2020-05-08 13:50:00,67.78,67.86,67.78,67.82,8796.0,65.5086,65.5859,65.5086,65.5473,8796.0
2020-05-08 13:55:00,67.8,67.86,67.8,67.86,4640.0,65.5279,65.5859,65.5279,65.5859,4640.0
2020-05-08 14:00:00,67.87,67.87,67.8,67.81,3428.0,65.5956,65.5956,65.5279,65.5376,3428.0
2020-05-08 14:05:00,67.82,67.85,67.69,67.75,13936.0,65.5473,65.5762,65.4216,65.4796,13936.0
2020-05-08 14:10:00,67.73,67.88,67.73,67.88,7600.0,65.4603,65.6052,65.4603,65.6052,7600.0
2020-05-08 14:15:00,67.87,67.93,67.86,67.89,6562.0,65.5956,65.6536,65.5859,65.6149,6562.0
2020-05-08 14:20:00,67.89,67.94,67.89,67.93,6200.0,65.6149,65.6632,65.6149,65.6536,6200.0
2020-05-08 14:25:00,67.92,67.95,67.91,67.94,4596.0,65.6439,65.6729,65.6342,65.6632,4596.0
2020-05-08 14:30:00,67.95,67.97,67.94,67.97,3742.0,65.6729,65.6922,65.6632,65.6922,3742.0
2020-05-08 14:35:00,67.98,67.98,67.86,67.91,8050.0,65.7019,65.7019,65.5859,65.6342,8050.0
2020-05-08 14:40:00,67.93,67.96,67.93,67.96,3000.0,65.6536,65.6826,65.6536,65.6826,3000.0
2020-05-08 14:45:00,67.97,68.04,67.97,68.0,13870.0,65.6922,65.7599,65.6922,65.7212,13870.0
2020-05-08 14:50:00,68.0,68.05,67.99,68.02,7200.0,65.7212,65.7695,65.7116,65.7406,7200.0
2020-05-08 14:55:00,68.02,68.06,68.01,68.02,10724.0,65.7406,65.7792,65.7309,65.7406,10724.0
2020-05-08 15:00:00,68.05,68.17,68.03,68.17,11838.0,65.7695,65.8855,65.7502,65.8855,11838.0
2020-05-08 15:05:00,68.16,68.16,68.05,68.05,12716.0,65.8759,65.8759,65.7695,65.7695,12716.0
2020-05-08 15:10:00,68.06,68.07,67.92,67.98,21454.0,65.7792,65.7889,65.6439,65.7019,21454.0
2020-05-08 15:15:00,67.99,68.0,67.92,67.98,9016.0,65.7116,65.7212,65.6439,65.7019,9016.0
2020-05-08 15:20:00,67.97,68.03,67.96,68.01,6246.0,65.6922,65.7502,65.6826,65.7309,6246.0
2020-05-08 15:25:00,68.03,68.07,68.02,68.06,12220.0,65.7502,65.7889,65.7406,65.7792,12220.0
2020-05-08 15:30:00,68.06,68.11,68.01,68.1,15058.0,65.7792,65.8275,65.7309,65.8179,15058.0
2020-05-08 15:35:00,68.1,68.17,68.1,68.16,12914.0,65.8179,65.8855,65.8179,65.8759,12914.0
2020-05-08 15:40:00,68.16,68.2,68.14,68.2,8940.0,65.8759,65.9145,65.8565,65.9145,8940.0
2020-05-08 15:45:00,68.21,68.23,68.17,68.22,24130.0,65.9242,65.9435,65.8855,65.9338,24130.0
2020-05-08 15:50:00,68.2,68.3,68.17,68.3,34490.0,65.9145,66.0112,65.8855,66.0112,34490.0
2020-05-08 15:55:00,68.3,68.39,68.25,68.35,36664.0,66.0112,66.0982,65.9628,66.0595,36664.0
2020-05-11 09:30:00,67.68,67.93,67.64,67.86,12100.0,65.4119,65.6536,65.3733,65.5859,12100.0
2020-05-11 09:35:00,67.85,68.0,67.8,67.89,6946.0,65.5762,65.7212,65.5279,65.6149,6946.0
2020-05-11 09:40:00,67.88,68.05,67.83,68.04,9402.0,65.6052,65.7695,65.5569,65.7599,9402.0
2020-05-11 09:45:00,68.12,68.26,68.02,68.02,22440.0,65.8372,65.9725,65.7406,65.7406,22440.0
2020-05-11 09:50:00,68.07,68.22,68.07,68.22,8100.0,65.7889,65.9338,65.7889,65.9338,8100.0
2020-05-11 09:55:00,68.17,68.17,67.91,67.91,8048.0,65.8855,65.8855,65.6342,65.6342,8048.0
2020-05-11 10:00:00,67.97,68.22,67.95,68.2,11630.0,65.6922,65.9338,65.6729,65.9145,11630.0
2020-05-11 10:05:00,68.21,68.29,68.12,68.12,7798.0,65.9242,66.0015,65.8372,65.8372,7798.0
2020-05-11 10:10:00,68.11,68.11,67.93,67.93,11348.0,65.8275,65.8275,65.6536,65.6536,11348.0
2020-05-11 10:15:00,67.98,67.99,67.86,67.95,8974.0,65.7019,65.7116,65.5859,65.6729,8974.0
2020-05-11 10:20:00,67.99,68.06,67.98,68.04,4600.0,65.7116,65.7792,65.7019,65.7599,4600.0
2020-05-11 10:25:00,68.03,68.03,67.95,67.99,6294.0,65.7502,65.7502,65.6729,65.7116,6294.0
2020-05-11 10:30:00,67.91,68.1,67.9,68.1,4086.0,65.6342,65.8179,65.6246,65.8179,4086.0
2020-05-11 10:35:00,68.1,68.1,67.91,68.01,9880.0,65.8179,65.8179,65.6342,65.7309,9880.0
2020-05-11 10:40:00,68.03,68.11,68.02,68.08,5180.0,65.7502,65.8275,65.7406,65.7985,5180.0
2020-05-11 10:45:00,68.07,68.2,68.06,68.14,21054.0,65.7889,65.9145,65.7792,65.8565,21054.0
2020-05-11 10:50:00,68.17,68.2,68.06,68.07,23096.0,65.8855,65.9145,65.7792,65.7889,23096.0
2020-05-11 10:55:00,68.07,68.1,67.97,67.98,12636.0,65.7889,65.8179,65.6922,65.7019,12636.0
2020-05-11 11:00:00,67.98,68.09,67.98,68.01,7402.0,65.7019,65.8082,65.7019,65.7309,7402.0
2020-05-11 11:05:00,68.02,68.02,67.92,68.02,7886.0,65.7406,65.7406,65.6439,65.7406,7886.0
2020-05-11 11:10:00,68.01,68.05,67.94,68.01,13628.0,65.7309,65.7695,65.6632,65.7309,13628.0
2020-05-11 11:15:00,68.03,68.13,68.02,68.1,13480.0,65.7502,65.8469,65.7406,65.8179,13480.0
2020-05-11 11:20:00,68.1,68.16,68.08,68.15,14648.0,65.8179,65.8759,65.7985,65.8662,14648.0
2020-05-11 11:25:00,68.11,68.18,68.06,68.17,8122.0,65.8275,65.8952,65.7792,65.8855,8122.0
2020-05-11 11:30:00,68.2,68.27,68.16,68.2,6000.0,65.9145,65.9822,65.8759,65.9145,6000.0
2020-05-11 11:35:00,68.19,68.19,68.16,68.19,1400.0,65.9049,65.9049,65.8759,65.9049,1400.0
2020-05-11 11:40:00,68.14,68.17,68.13,68.13,9608.0,65.8565,65.8855,65.8469,65.8469,9608.0
2020-05-11 11:45:00,68.11,68.22,68.1,68.22,8980.0,65.8275,65.9338,65.8179,65.9338,8980.0
2020-05-11 11:50:00,68.2,68.28,68.15,68.28,2200.0,65.9145,65.9918,65.8662,65.9918,2200.0
2020-05-11 11:55:00,68.26,68.38,68.26,68.37,11746.0,65.9725,66.0885,65.9725,66.0788,11746.0
2020-05-11 12:00:00,68.37,68.41,68.31,68.32,6600.0,66.0788,66.1175,66.0208,66.0305,6600.0
2020-05-11 12:05:00,68.32,68.32,68.23,68.23,3200.0,66.0305,66.0305,65.9435,65.9435,3200.0
2020-05-11 12:10:00,68.27,68.27,68.23,68.23,1400.0,65.9822,65.9822,65.9435,65.9435,1400.0
2020-05-11 12:15:00,68.24,68.31,68.24,68.31,2000.0,65.9532,66.0208,65.9532,66.0208,2000.0
2020-05-11 12:20:00,68.34,68.39,68.32,68.36,11800.0,66.0498,66.0982,66.0305,66.0692,11800.0
2020-05-11 12:25:00,68.35,68.42,68.35,68.42,11596.0,66.0595,66.1271,66.0595,66.1271,11596.0
2020-05-11 12:30:00,68.41,68.43,68.39,68.43,7660.0,66.1175,66.1368,66.0982,66.1368,7660.0
2020-05-11 12:35:00,68.41,68.41,68.36,68.37,10252.0,66.1175,66.1175,66.0692,66.0788,10252.0
2020-05-11 12:40:00,68.36,68.36,68.34,68.36,4618.0,66.0692,66.0692,66.0498,66.0692,4618.0
2020-05-11 12:45:00,68.36,68.38,68.3,68.31,4400.0,66.0692,66.0885,66.0112,66.0208,4400.0
2020-05-11 12:50:00,68.3,68.37,68.29,68.36,6480.0,66.0112,66.0788,66.0015,66.0692,6480.0
2020-05-11 12:55:00,68.36,68.42,68.36,68.42,6464.0,66.0692,66.1271,66.0692,66.1271,6464.0
2020-05-11 13:00:00,68.36,68.42,68.36,68.42,4600.0,66.0692,66.1271,66.0692,66.1271,4600.0
2020-05-11 13:05:00,68.47,68.53,68.46,68.53,10016.0,66.1755,66.2335,66.1658,66.2335,10016.0
2020-05-11 13:10:00,68.56,68.56,68.53,68.53,3366.0,66.2625,66.2625,66.2335,66.2335,3366.0
2020-05-11 13:15:00,68.53,68.55,68.51,68.55,8332.0,66.2335,66.2528,66.2141,66.2528,8332.0
2020-05-11 13:20:00,68.55,68.56,68.53,68.55,6200.0,66.2528,66.2625,66.2335,66.2528,6200.0
2020-05-11 13:25:00,68.56,68.63,68.56,68.62,15948.0,66.2625,66.3301,66.2625,66.3204,15948.0
2020-05-11 13:30:00,68.63,68.7,68.63,68.7,7314.0,66.3301,66.3978,66.3301,66.3978,7314.0
2020-05-11 13:35:00,68.7,68.83,68.7,68.83,77994.0,66.3978,66.5234,66.3978,66.5234,77994.0
2020-05-11 13:40:00,68.83,68.85,68.71,68.71,42068.0,66.5234,66.5427,66.4074,66.4074,42068.0
2020-05-11 13:45:00,68.71,68.71,68.63,68.63,5532.0,66.4074,66.4074,66.3301,66.3301,5532.0
2020-05-11 13:50:00,68.64,68.66,68.58,68.63,5992.0,66.3398,66.3591,66.2818,66.3301,5992.0
2020-05-11 13:55:00,68.62,68.64,68.58,68.58,6344.0,66.3204,66.3398,66.2818,66.2818,6344.0
2020-05-11 14:00:00,68.58,68.61,68.51,68.51,9544.0,66.2818,66.3108,66.2141,66.2141,9544.0
2020-05-11 14:05:00,68.52,68.52,68.44,68.5,6200.0,66.2238,66.2238,66.1465,66.2045,6200.0
2020-05-11 14:10:00,68.48,68.52,68.48,68.51,9372.0,66.1851,66.2238,66.1851,66.2141,9372.0
2020-05-11 14:15:00,68.51,68.57,68.49,68.57,3300.0,66.2141,66.2721,66.1948,66.2721,3300.0
2020-05-11 14:20:00,68.57,68.6,68.57,68.6,2000.0,66.2721,66.3011,66.2721,66.3011,2000.0
2020-05-11 14:25:00,68.6,68.61,68.47,68.48,2612.0,66.3011,66.3108,66.1755,66.1851,2612.0
2020-05-11 14:30:00,68.47,68.59,68.45,68.58,3004.0,66.1755,66.2914,66.1561,66.2818,3004.0
2020-05-11 14:35:00,68.56,68.61,68.54,68.6,4200.0,66.2625,66.3108,66.2431,66.3011,4200.0
2020-05-11 14:40:00,68.58,68.58,68.55,68.58,1800.0,66.2818,66.2818,66.2528,66.2818,1800.0
2020-05-11 14:45:00,68.57,68.61,68.55,68.6,5628.0,66.2721,66.3108,66.2528,66.3011,5628.0
2020-05-11 14:50:00,68.62,68.64,68.61,68.63,2690.0,66.3204,66.3398,66.3108,66.3301,2690.0
2020-05-11 14:55:00,68.61,68.61,68.57,68.57,12428.0,66.3108,66.3108,66.2721,66.2721,12428.0
2020-05-11 15:00:00,68.57,68.68,68.57,68.61,5612.0,66.2721,66.3784,66.2721,66.3108,5612.0
2020-05-11 15:05:00,68.62,68.67,68.61,68.64,5800.0,66.3204,66.3688,66.3108,66.3398,5800.0
2020-05-11 15:10:00,68.66,68.67,68.58,68.58,3200.0,66.3591,66.3688,66.2818,66.2818,3200.0
2020-05-11 15:15:00,68.59,68.66,68.59,68.63,2502.0,66.2914,66.3591,66.2914,66.3301,2502.0
2020-05-11 15:20:00,68.63,68.63,68.56,68.57,3600.0,66.3301,66.3301,66.2625,66.2721,3600.0
2020-05-11 15:25:00,68.57,68.57,68.48,68.53,10686.0,66.2721,66.2721,66.1851,66.2335,10686.0
2020-05-11 15:30:00,68.5,68.56,68.41,68.41,6054.0,66.2045,66.2625,66.1175,66.1175,6054.0
2020-05-11 15:35:00,68.43,68.49,68.43,68.46,6216.0,66.1368,66.1948,66.1368,66.1658,6216.0
2020-05-11 15:40:00,68.49,68.5,68.44,68.46,8526.0,66.1948,66.2045,66.1465,66.1658,8526.0
2020-05-11 15:45:00,68.45,68.51,68.42,68.42,19670.0,66.1561,66.2141,66.1271,66.1271,19670.0
2020-05-11 15:50:00,68.42,68.5,68.35,68.41,28814.0,66.1271,66.2045,66.0595,66.1175,28814.0
2020-05-11 15:55:00,68.42,68.47,68.34,68.35,42588.0,66.1271,66.1755,66.0498,66.0595,42588.0
2020-05-12 09:30:00,68.78,68.96,68.7,68.7,5200.0,66.4751,66.649,66.3978,66.3978,5200.0
2020-05-12 09:35:00,68.6,68.61,68.31,68.38,14000.0,66.3011,66.3108,66.0208,66.0885,14000.0
2020-05-12 09:40:00,68.39,68.51,68.31,68.47,20482.0,66.0982,66.2141,66.0208,66.1755,20482.0
2020-05-12 09:45:00,68.47,68.51,68.16,68.19,67658.0,66.1755,66.2141,65.8759,65.9049,67658.0
2020-05-12 09:50:00,68.19,68.21,67.79,67.91,44650.0,65.9049,65.9242,65.5183,65.6342,44650.0
2020-05-12 09:55:00,67.9,68.2,67.88,68.18,10260.0,65.6246,65.9145,65.6052,65.8952,10260.0
2020-05-12 10:00:00,68.19,68.3,68.15,68.24,15158.0,65.9049,66.0112,65.8662,65.9532,15158.0
2020-05-12 10:05:00,68.26,68.26,68.16,68.18,6600.0,65.9725,65.9725,65.8759,65.8952,6600.0
2020-05-12 10:10:00,68.22,68.32,68.11,68.3,7312.0,65.9338,66.0305,65.8275,66.0112,7312.0
2020-05-12 10:15:00,68.26,68.42,68.26,68.42,2000.0,65.9725,66.1271,65.9725,66.1271,2000.0
2020-05-12 10:20:00,68.43,68.5,68.39,68.39,6600.0,66.1368,66.2045,66.0982,66.0982,6600.0
2020-05-12 10:25:00,68.49,68.52,68.33,68.33,12694.0,66.1948,66.2238,66.0402,66.0402,12694.0
2020-05-12 10:30:00,68.36,68.52,68.35,68.47,4000.0,66.0692,66.2238,66.0595,66.1755,4000.0
2020-05-12 10:35:00,68.49,68.61,68.48,68.51,3000.0,66.1948,66.3108,66.1851,66.2141,3000.0
2020-05-12 10:40:00,68.5,68.62,68.5,68.5,2600.0,66.2045,66.3204,66.2045,66.2045,2600.0
2020-05-12 10:45:00,68.53,68.56,68.31,68.33,9184.0,66.2335,66.2625,66.0208,66.0402,9184.0
2020-05-12 10:50:00,68.33,68.45,68.28,68.43,8710.0,66.0402,66.1561,65.9918,66.1368,8710.0
2020-05-12 10:55:00,68.47,68.52,68.42,68.45,3626.0,66.1755,66.2238,66.1271,66.1561,3626.0
2020-05-12 11:00:00,68.42,68.47,68.39,68.39,3400.0,66.1271,66.1755,66.0982,66.0982,3400.0
2020-05-12 11:05:00,68.4,68.45,68.38,68.45,5600.0,66.1078,66.1561,66.0885,66.1561,5600.0
2020-05-12 11:10:00,68.47,68.49,68.42,68.44,6384.0,66.1755,66.1948,66.1271,66.1465,6384.0
2020-05-12 11:15:00,68.42,68.44,68.39,68.39,2600.0,66.1271,66.1465,66.0982,66.0982,2600.0
2020-05-12 11:20:00,68.39,68.48,68.38,68.47,9256.0,66.0982,66.1851,66.0885,66.1755,9256.0
2020-05-12 11:25:00,68.48,68.57,68.42,68.44,9300.0,66.1851,66.2721,66.1271,66.1465,9300.0
2020-05-12 11:30:00,68.46,68.46,68.34,68.34,2000.0,66.1658,66.1658,66.0498,66.0498,2000.0
2020-05-12 11:35:00,68.36,68.36,68.33,68.33,1200.0,66.0692,66.0692,66.0402,66.0402,1200.0
2020-05-12 11:40:00,68.33,68.36,68.32,68.34,5014.0,66.0402,66.0692,66.0305,66.0498,5014.0
2020-05-12 11:45:00,68.38,68.38,68.25,68.28,6718.0,66.0885,66.0885,65.9628,65.9918,6718.0
2020-05-12 11:50:00,68.26,68.32,68.26,68.32,5600.0,65.9725,66.0305,65.9725,66.0305,5600.0
2020-05-12 11:55:00,68.36,68.4,68.36,68.39,1600.0,66.0692,66.1078,66.0692,66.0982,1600.0
2020-05-12 12:00:00,68.42,68.45,68.39,68.42,4000.0,66.1271,66.1561,66.0982,66.1271,4000.0
2020-05-12 12:05:00,68.46,68.47,68.42,68.44,10778.0,66.1658,66.1755,66.1271,66.1465,10778.0
2020-05-12 12:10:00,68.44,68.44,68.32,68.37,4000.0,66.1465,66.1465,66.0305,66.0788,4000.0
2020-05-12 12:15:00,68.38,68.42,68.33,68.41,5600.0,66.0885,66.1271,66.0402,66.1175,5600.0
2020-05-12 12:20:00,68.38,68.48,68.38,68.47,7200.0,66.0885,66.1851,66.0885,66.1755,7200.0
2020-05-12 12:25:00,68.46,68.55,68.46,68.54,3200.0,66.1658,66.2528,66.1658,66.2431,3200.0
2020-05-12 12:30:00,68.55,68.59,68.54,68.57,9200.0,66.2528,66.2914,66.2431,66.2721,9200.0
2020-05-12 12:35:00,68.57,68.63,68.57,68.61,2600.0,66.2721,66.3301,66.2721,66.3108,2600.0
2020-05-12 12:40:00,68.61,68.64,68.6,68.64,10600.0,66.3108,66.3398,66.3011,66.3398,10600.0
2020-05-12 12:45:00,68.65,68.69,68.65,68.66,9000.0,66.3494,66.3881,66.3494,66.3591,9000.0
2020-05-12 12:50:00,68.66,68.66,68.65,68.65,600.0,66.3591,66.3591,66.3494,66.3494,600.0
2020-05-12 12:55:00,68.66,68.73,68.66,68.71,5000.0,66.3591,66.4268,66.3591,66.4074,5000.0
2020-05-12 13:00:00,68.72,68.73,68.61,68.61,3600.0,66.4171,66.4268,66.3108,66.3108,3600.0
2020-05-12 13:05:00,68.61,68.69,68.61,68.69,3400.0,66.3108,66.3881,66.3108,66.3881,3400.0
2020-05-12 13:10:00,68.64,68.64,68.5,68.51,1600.0,66.3398,66.3398,66.2045,66.2141,1600.0
2020-05-12 13:15:00,68.52,68.55,68.28,68.28,132142.0,66.2238,66.2528,65.9918,65.9918,132142.0
2020-05-12 13:20:00,68.27,68.3,68.1,68.1,45848.0,65.9822,66.0112,65.8179,65.8179,45848.0
2020-05-12 13:25:00,68.1,68.1,67.97,68.01,29092.0,65.8179,65.8179,65.6922,65.7309,29092.0
2020-05-12 13:30:00,68.01,68.06,67.97,68.06,3800.0,65.7309,65.7792,65.6922,65.7792,3800.0
2020-05-12 13:35:00,68.04,68.12,68.01,68.08,5298.0,65.7599,65.8372,65.7309,65.7985,5298.0
2020-05-12 13:40:00,68.08,68.1,68.03,68.06,7200.0,65.7985,65.8179,65.7502,65.7792,7200.0
2020-05-12 13:45:00,68.1,68.17,68.1,68.16,8800.0,65.8179,65.8855,65.8179,65.8759,8800.0
2020-05-12 13:50:00,68.16,68.23,68.15,68.23,4400.0,65.8759,65.9435,65.8662,65.9435,4400.0
2020-05-12 13:55:00,68.21,68.22,68.19,68.22,2400.0,65.9242,65.9338,65.9049,65.9338,2400.0
2020-05-12 14:00:00,68.24,68.26,68.19,68.19,4800.0,65.9532,65.9725,65.9049,65.9049,4800.0
2020-05-12 14:05:00,68.19,68.23,68.19,68.19,4200.0,65.9049,65.9435,65.9049,65.9049,4200.0
2020-05-12 14:10:00,68.18,68.18,68.02,68.02,4200.0,65.8952,65.8952,65.7406,65.7406,4200.0
2020-05-12 14:15:00,68.03,68.06,67.92,67.96,6400.0,65.7502,65.7792,65.6439,65.6826,6400.0
2020-05-12 14:20:00,67.98,68.07,67.98,68.07,5400.0,65.7019,65.7889,65.7019,65.7889,5400.0
2020-05-12 14:25:00,68.06,68.06,68.04,68.04,1400.0,65.7792,65.7792,65.7599,65.7599,1400.0
2020-05-12 14:30:00,68.03,68.05,67.98,67.98,14730.0,65.7502,65.7695,65.7019,65.7019,14730.0
2020-05-12 14:35:00,68.0,68.1,67.96,68.07,16340.0,65.7212,65.8179,65.6826,65.7889,16340.0
2020-05-12 14:40:00,68.02,68.02,67.79,67.91,16422.0,65.7406,65.7406,65.5183,65.6342,16422.0
2020-05-12 14:45:00,67.87,67.94,67.87,67.87,8200.0,65.5956,65.6632,65.5956,65.5956,8200.0
2020-05-12 14:50:00,67.86,67.95,67.85,67.95,10000.0,65.5859,65.6729,65.5762,65.6729,10000.0
2020-05-12 14:55:00,67.95,67.96,67.89,67.95,9540.0,65.6729,65.6826,65.6149,65.6729,9540.0
2020-05-12 15:00:00,67.92,67.98,67.87,67.89,12332.0,65.6439,65.7019,65.5956,65.6149,12332.0
2020-05-12 15:05:00,67.9,67.93,67.86,67.89,9140.0,65.6246,65.6536,65.5859,65.6149,9140.0
2020-05-12 15:10:00,67.83,67.84,67.71,67.72,11904.0,65.5569,65.5666,65.4409,65.4506,11904.0
2020-05-12 15:15:00,67.75,67.77,67.58,67.59,31766.0,65.4796,65.4989,65.3153,65.325,31766.0
2020-05-12 15:20:00,67.58,67.61,67.38,67.38,38394.0,65.3153,65.3443,65.122,65.122,38394.0
2020-05-12 15:25:00,67.38,67.51,67.38,67.44,12640.0,65.122,65.2476,65.122,65.18,12640.0
2020-05-12 15:30:00,67.45,67.5,67.33,67.38,21360.0,65.1897,65.238,65.0737,65.122,21360.0
2020-05-12 15:35:00,67.37,67.39,67.21,67.25,37878.0,65.1123,65.1317,64.9577,64.9964,37878.0
2020-05-12 15:40:00,67.22,67.22,66.92,66.92,55912.0,64.9674,64.9674,64.6774,64.6774,55912.0
2020-05-12 15:45:00,66.92,67.01,66.85,66.95,78882.0,64.6774,64.7644,64.6098,64.7064,78882.0
2020-05-12 15:50:00,66.86,66.88,66.72,66.79,36350.0,64.6194,64.6388,64.4841,64.5518,36350.0
2020-05-12 15:55:00,66.8,66.83,66.48,66.48,66250.0,64.5614,64.5904,64.2522,64.2522,66250.0
2020-05-13 09:30:00,66.86,66.89,66.08,66.08,114368.0,64.6194,64.6484,63.8656,63.8656,114368.0
2020-05-13 09:35:00,66.11,66.37,65.89,66.33,44602.0,63.8946,64.1458,63.6819,64.1072,44602.0
2020-05-13 09:40:00,66.3,66.33,66.06,66.08,198562.0,64.0782,64.1072,63.8462,63.8656,198562.0
2020-05-13 09:45:00,66.03,66.31,65.92,66.26,40416.0,63.8172,64.0879,63.7109,64.0395,40416.0
2020-05-13 09:50:00,66.27,66.41,66.27,66.41,13416.0,64.0492,64.1845,64.0492,64.1845,13416.0
2020-05-13 09:55:00,66.43,66.48,66.24,66.45,100724.0,64.2038,64.2522,64.0202,64.2232,100724.0
2020-05-13 10:00:00,66.47,66.79,66.47,66.78,44396.0,64.2425,64.5518,64.2425,64.5421,44396.0
2020-05-13 10:05:00,66.81,66.91,66.73,66.85,39726.0,64.5711,64.6677,64.4938,64.6098,39726.0
2020-05-13 10:10:00,66.77,67.0,66.74,66.86,28284.0,64.5324,64.7547,64.5034,64.6194,28284.0
2020-05-13 10:15:00,66.86,66.92,66.78,66.82,12570.0,64.6194,64.6774,64.5421,64.5808,12570.0
2020-05-13 10:20:00,66.78,66.84,66.71,66.72,17050.0,64.5421,64.6001,64.4745,64.4841,17050.0
2020-05-13 10:25:00,66.75,67.1,66.71,67.05,24594.0,64.5131,64.8514,64.4745,64.8031,24594.0
2020-05-13 10:30:00,67.07,67.19,67.02,67.13,15200.0,64.8224,64.9384,64.7741,64.8804,15200.0
2020-05-13 10:35:00,67.14,67.16,66.96,66.96,7828.0,64.89,64.9094,64.7161,64.7161,7828.0
2020-05-13 10:40:00,67.04,67.08,66.86,66.86,16214.0,64.7934,64.8321,64.6194,64.6194,16214.0
2020-05-13 10:45:00,66.75,66.76,66.7,66.7,8686.0,64.5131,64.5228,64.4648,64.4648,8686.0
2020-05-13 10:50:00,66.67,66.71,66.59,66.61,4468.0,64.4358,64.4745,64.3585,64.3778,4468.0
2020-05-13 10:55:00,66.58,66.58,66.22,66.23,8212.0,64.3488,64.3488,64.0009,64.0105,8212.0
2020-05-13 11:00:00,66.25,66.29,66.25,66.26,2000.0,64.0299,64.0685,64.0299,64.0395,2000.0
2020-05-13 11:05:00,66.26,66.38,66.17,66.29,4400.0,64.0395,64.1555,63.9525,64.0685,4400.0
2020-05-13 11:10:00,66.32,66.46,66.32,66.46,3200.0,64.0975,64.2328,64.0975,64.2328,3200.0
2020-05-13 11:15:00,66.54,66.55,66.3,66.32,9656.0,64.3101,64.3198,64.0782,64.0975,9656.0
2020-05-13 11:20:00,66.27,66.27,65.94,65.97,95360.0,64.0492,64.0492,63.7303,63.7592,95360.0
2020-05-13 11:25:00,65.91,66.02,65.83,66.01,73314.0,63.7013,63.8076,63.6239,63.7979,73314.0
2020-05-13 11:30:00,65.99,66.02,65.91,65.99,15566.0,63.7786,63.8076,63.7013,63.7786,15566.0
2020-05-13 11:35:00,65.89,65.94,65.72,65.86,15600.0,63.6819,63.7303,63.5176,63.6529,15600.0
2020-05-13 11:40:00,65.86,65.88,65.57,65.6,10894.0,63.6529,63.6723,63.3727,63.4016,10894.0
2020-05-13 11:45:00,65.6,65.61,65.27,65.27,39878.0,63.4016,63.4113,63.0827,63.0827,39878.0
2020-05-13 11:50:00,65.29,65.53,65.24,65.29,69276.0,63.102,63.334,63.0537,63.102,69276.0
2020-05-13 11:55:00,65.2,65.42,65.2,65.35,19146.0,63.0151,63.2277,63.0151,63.16,19146.0
2020-05-13 12:00:00,65.33,65.45,65.08,65.08,34764.0,63.1407,63.2567,62.8991,62.8991,34764.0
2020-05-13 12:05:00,65.07,65.21,64.88,64.89,70004.0,62.8894,63.0247,62.7058,62.7154,70004.0
2020-05-13 12:10:00,64.86,65.05,64.76,64.82,64902.0,62.6864,62.8701,62.5898,62.6478,64902.0
2020-05-13 12:15:00,64.7,64.79,64.61,64.7,30944.0,62.5318,62.6188,62.4448,62.5318,30944.0
2020-05-13 12:20:00,64.73,65.01,64.73,64.86,14746.0,62.5608,62.8314,62.5608,62.6864,14746.0
2020-05-13 12:25:00,64.88,65.14,64.82,65.11,33440.0,62.7058,62.9571,62.6478,62.9281,33440.0
2020-05-13 12:30:00,65.11,65.16,64.92,65.14,20948.0,62.9281,62.9764,62.7444,62.9571,20948.0
2020-05-13 12:35:00,65.11,65.21,65.04,65.19,12810.0,62.9281,63.0247,62.8604,63.0054,12810.0
2020-05-13 12:40:00,65.17,65.19,65.04,65.04,14548.0,62.9861,63.0054,62.8604,62.8604,14548.0
2020-05-13 12:45:00,65.08,65.27,65.07,65.27,6800.0,62.8991,63.0827,62.8894,63.0827,6800.0
2020-05-13 12:50:00,65.24,65.28,65.08,65.08,9400.0,63.0537,63.0924,62.8991,62.8991,9400.0
2020-05-13 12:55:00,65.2,65.2,65.08,65.08,13606.0,63.0151,63.0151,62.8991,62.8991,13606.0
2020-05-13 13:00:00,65.11,65.11,64.78,64.78,10038.0,62.9281,62.9281,62.6091,62.6091,10038.0
2020-05-13 13:05:00,64.79,64.8,64.64,64.67,16528.0,62.6188,62.6285,62.4738,62.5028,16528.0
2020-05-13 13:10:00,64.68,64.96,64.68,64.89,45880.0,62.5125,62.7831,62.5125,62.7154,45880.0
2020-05-13 13:15:00,64.89,65.01,64.83,65.0,15352.0,62.7154,62.8314,62.6575,62.8218,15352.0
2020-05-13 13:20:00,64.96,65.02,64.85,64.86,46584.0,62.7831,62.8411,62.6768,62.6864,46584.0
2020-05-13 13:25:00,64.86,64.98,64.81,64.94,14908.0,62.6864,62.8024,62.6381,62.7638,14908.0
2020-05-13 13:30:00,64.94,64.96,64.84,64.89,10100.0,62.7638,62.7831,62.6671,62.7154,10100.0
2020-05-13 13:35:00,64.88,64.97,64.85,64.92,7200.0,62.7058,62.7928,62.6768,62.7444,7200.0
2020-05-13 13:40:00,65.01,65.02,64.8,64.87,9232.0,62.8314,62.8411,62.6285,62.6961,9232.0
2020-05-13 13:45:00,64.83,64.91,64.81,64.86,3400.0,62.6575,62.7348,62.6381,62.6864,3400.0
2020-05-13 13:50:00,64.86,64.86,64.74,64.75,7500.0,62.6864,62.6864,62.5705,62.5801,7500.0
2020-05-13 13:55:00,64.76,64.78,64.72,64.74,9180.0,62.5898,62.6091,62.5511,62.5705,9180.0
2020-05-13 14:00:00,64.7,64.7,64.53,64.53,28962.0,62.5318,62.5318,62.3675,62.3675,28962.0
2020-05-13 14:05:00,64.52,64.72,64.52,64.72,13210.0,62.3578,62.5511,62.3578,62.5511,13210.0
2020-05-13 14:10:00,64.7,64.85,64.66,64.85,6600.0,62.5318,62.6768,62.4931,62.6768,6600.0
2020-05-13 14:15:00,64.83,65.05,64.83,64.95,22600.0,62.6575,62.8701,62.6575,62.7734,22600.0
2020-05-13 14:20:00,64.97,65.08,64.86,64.86,1800.0,62.7928,62.8991,62.6864,62.6864,1800.0
2020-05-13 14:25:00,64.86,64.89,64.84,64.86,1400.0,62.6864,62.7154,62.6671,62.6864,1400.0
2020-05-13 14:30:00,64.89,64.92,64.84,64.84,1200.0,62.7154,62.7444,62.6671,62.6671,1200.0
2020-05-13 14:35:00,64.82,64.92,64.79,64.85,15188.0,62.6478,62.7444,62.6188,62.6768,15188.0
2020-05-13 14:40:00,64.89,64.89,64.7,64.7,6800.0,62.7154,62.7154,62.5318,62.5318,6800.0
2020-05-13 14:45:00,64.72,64.85,64.68,64.85,9384.0,62.5511,62.6768,62.5125,62.6768,9384.0
2020-05-13 14:50:00,64.83,64.86,64.76,64.78,7336.0,62.6575,62.6864,62.5898,62.6091,7336.0
2020-05-13 14:55:00,64.77,64.82,64.64,64.64,8960.0,62.5995,62.6478,62.4738,62.4738,8960.0
2020-05-13 15:00:00,64.72,65.09,64.72,65.09,42642.0,62.5511,62.9087,62.5511,62.9087,42642.0
2020-05-13 15:05:00,65.06,65.06,64.83,64.86,16176.0,62.8797,62.8797,62.6575,62.6864,16176.0
2020-05-13 15:10:00,64.88,64.93,64.75,64.8,25066.0,62.7058,62.7541,62.5801,62.6285,25066.0
2020-05-13 15:15:00,64.8,64.81,64.69,64.73,16150.0,62.6285,62.6381,62.5221,62.5608,16150.0
2020-05-13 15:20:00,64.8,64.82,64.45,64.45,23988.0,62.6285,62.6478,62.2902,62.2902,23988.0
2020-05-13 15:25:00,64.46,64.71,64.41,64.67,23900.0,62.2999,62.5415,62.2515,62.5028,23900.0
2020-05-13 15:30:00,64.66,64.78,64.57,64.73,19516.0,62.4931,62.6091,62.4062,62.5608,19516.0
2020-05-13 15:35:00,64.69,64.81,64.66,64.75,32748.0,62.5221,62.6381,62.4931,62.5801,32748.0
2020-05-13 15:40:00,64.76,64.86,64.76,64.8,21622.0,62.5898,62.6864,62.5898,62.6285,21622.0
2020-05-13 15:45:00,64.81,65.06,64.7,65.06,17140.0,62.6381,62.8797,62.5318,62.8797,17140.0
2020-05-13 15:50:00,65.02,65.42,65.02,65.35,84728.0,62.8411,63.2277,62.8411,63.16,84728.0
2020-05-13 15:55:00,65.33,65.38,65.25,65.33,68086.0,63.1407,63.189,63.0634,63.1407,68086.0
2020-05-14 09:30:00,64.67,64.91,64.56,64.64,9400.0,62.5028,62.7348,62.3965,62.4738,9400.0
2020-05-14 09:35:00,64.61,64.81,64.49,64.5,16492.0,62.4448,62.6381,62.3288,62.3385,16492.0
2020-05-14 09:40:00,64.5,64.51,64.27,64.3,17292.0,62.3385,62.3482,62.1162,62.1452,17292.0
2020-05-14 09:45:00,64.33,64.39,63.99,64.03,40174.0,62.1742,62.2322,61.8456,61.8843,40174.0
2020-05-14 09:50:00,63.99,64.13,63.73,63.76,16486.0,61.8456,61.9809,61.5943,61.6233,16486.0
2020-05-14 09:55:00,63.77,63.93,63.72,63.79,13924.0,61.633,61.7876,61.5846,61.6523,13924.0
2020-05-14 10:00:00,63.76,63.91,63.74,63.85,20110.0,61.6233,61.7683,61.604,61.7103,20110.0
2020-05-14 10:05:00,63.97,64.3,63.95,64.3,19128.0,61.8263,62.1452,61.8069,62.1452,19128.0
2020-05-14 10:10:00,64.3,64.41,64.26,64.27,9418.0,62.1452,62.2515,62.1066,62.1162,9418.0
2020-05-14 10:15:00,64.16,64.31,64.03,64.15,16024.0,62.0099,62.1549,61.8843,62.0002,16024.0
2020-05-14 10:20:00,64.2,64.27,64.08,64.16,10450.0,62.0486,62.1162,61.9326,62.0099,10450.0
2020-05-14 10:25:00,64.18,64.31,63.9,63.91,38736.0,62.0292,62.1549,61.7586,61.7683,38736.0
2020-05-14 10:30:00,63.93,64.08,63.91,64.08,7960.0,61.7876,61.9326,61.7683,61.9326,7960.0
2020-05-14 10:35:00,64.08,64.55,64.08,64.54,32796.0,61.9326,62.3868,61.9326,62.3772,32796.0
2020-05-14 10:40:00,64.54,64.54,64.35,64.46,17440.0,62.3772,62.3772,62.1935,62.2999,17440.0
2020-05-14 10:45:00,64.5,64.77,64.38,64.77,19426.0,62.3385,62.5995,62.2225,62.5995,19426.0
2020-05-14 10:50:00,64.76,65.0,64.71,65.0,45472.0,62.5898,62.8218,62.5415,62.8218,45472.0
2020-05-14 10:55:00,64.91,64.95,64.72,64.77,17718.0,62.7348,62.7734,62.5511,62.5995,17718.0
2020-05-14 11:00:00,64.76,64.99,64.76,64.91,16146.0,62.5898,62.8121,62.5898,62.7348,16146.0
2020-05-14 11:05:00,64.94,65.25,64.94,65.16,31962.0,62.7638,63.0634,62.7638,62.9764,31962.0
2020-05-14 11:10:00,65.17,65.36,65.17,65.36,29784.0,62.9861,63.1697,62.9861,63.1697,29784.0
2020-05-14 11:15:00,65.33,65.56,65.33,65.45,33884.0,63.1407,63.363,63.1407,63.2567,33884.0
2020-05-14 11:20:00,65.35,65.36,64.98,65.01,46442.0,63.16,63.1697,62.8024,62.8314,46442.0
2020-05-14 11:25:00,65.04,65.06,64.84,64.94,23264.0,62.8604,62.8797,62.6671,62.7638,23264.0
2020-05-14 11:30:00,64.95,65.11,64.92,65.04,9800.0,62.7734,62.9281,62.7444,62.8604,9800.0
2020-05-14 11:35:00,65.05,65.14,64.83,64.83,19412.0,62.8701,62.9571,62.6575,62.6575,19412.0
2020-05-14 11:40:00,64.83,64.83,64.66,64.77,11400.0,62.6575,62.6575,62.4931,62.5995,11400.0
2020-05-14 11:45:00,64.73,64.78,64.69,64.7,5200.0,62.5608,62.6091,62.5221,62.5318,5200.0
2020-05-14 11:50:00,64.7,64.85,64.61,64.85,5200.0,62.5318,62.6768,62.4448,62.6768,5200.0
2020-05-14 11:55:00,64.83,64.83,64.49,64.53,10242.0,62.6575,62.6575,62.3288,62.3675,10242.0
2020-05-14 12:00:00,64.55,64.66,64.45,64.54,7600.0,62.3868,62.4931,62.2902,62.3772,7600.0
2020-05-14 12:05:00,64.5,64.5,64.42,64.47,9494.0,62.3385,62.3385,62.2612,62.3095,9494.0
2020-05-14 12:10:00,64.47,64.57,64.42,64.52,19488.0,62.3095,62.4062,62.2612,62.3578,19488.0
2020-05-14 12:15:00,64.54,64.63,64.5,64.58,15866.0,62.3772,62.4642,62.3385,62.4158,15866.0
2020-05-14 12:20:00,64.6,64.88,64.6,64.88,5700.0,62.4352,62.7058,62.4352,62.7058,5700.0
2020-05-14 12:25:00,64.83,64.83,64.74,64.74,10384.0,62.6575,62.6575,62.5705,62.5705,10384.0
2020-05-14 12:30:00,64.77,64.8,64.72,64.77,14166.0,62.5995,62.6285,62.5511,62.5995,14166.0
2020-05-14 12:35:00,64.77,64.91,64.76,64.83,9800.0,62.5995,62.7348,62.5898,62.6575,9800.0
2020-05-14 12:40:00,64.81,64.9,64.8,64.8,7038.0,62.6381,62.7251,62.6285,62.6285,7038.0
2020-05-14 12:45:00,64.81,64.81,64.74,64.74,4196.0,62.6381,62.6381,62.5705,62.5705,4196.0
2020-05-14 12:50:00,64.74,65.14,64.74,65.14,31290.0,62.5705,62.9571,62.5705,62.9571,31290.0
2020-05-14 12:55:00,65.21,65.31,65.17,65.31,17784.0,63.0247,63.1214,62.9861,63.1214,17784.0
2020-05-14 13:00:00,65.31,65.33,65.21,65.21,16610.0,63.1214,63.1407,63.0247,63.0247,16610.0
2020-05-14 13:05:00,65.14,65.19,65.1,65.18,12412.0,62.9571,63.0054,62.9184,62.9957,12412.0
2020-05-14 13:10:00,65.17,65.24,65.12,65.14,17208.0,62.9861,63.0537,62.9377,62.9571,17208.0
2020-05-14 13:15:00,65.15,65.26,65.13,65.26,10678.0,62.9667,63.073,62.9474,63.073,10678.0
2020-05-14 13:20:00,65.28,65.32,65.28,65.28,2342.0,63.0924,63.131,63.0924,63.0924,2342.0
2020-05-14 13:25:00,65.29,65.42,65.29,65.42,8806.0,63.102,63.2277,63.102,63.2277,8806.0
2020-05-14 13:30:00,65.41,65.51,65.41,65.41,17854.0,63.218,63.3147,63.218,63.218,17854.0
2020-05-14 13:35:00,65.41,65.42,65.32,65.36,19208.0,63.218,63.2277,63.131,63.1697,19208.0
2020-05-14 13:40:00,65.38,65.39,65.29,65.29,11894.0,63.189,63.1987,63.102,63.102,11894.0
2020-05-14 13:45:00,65.33,65.39,65.3,65.39,4600.0,63.1407,63.1987,63.1117,63.1987,4600.0
2020-05-14 13:50:00,65.39,65.4,65.27,65.29,5800.0,63.1987,63.2084,63.0827,63.102,5800.0
2020-05-14 13:55:00,65.36,65.36,65.2,65.2,2800.0,63.1697,63.1697,63.0151,63.0151,2800.0
2020-05-14 14:00:00,65.15,65.15,65.0,65.05,11410.0,62.9667,62.9667,62.8218,62.8701,11410.0
2020-05-14 14:05:00,65.04,65.04,64.9,65.03,2600.0,62.8604,62.8604,62.7251,62.8507,2600.0
2020-05-14 14:10:00,65.01,65.12,65.01,65.1,4000.0,62.8314,62.9377,62.8314,62.9184,4000.0
2020-05-14 14:15:00,65.14,65.15,65.01,65.01,4400.0,62.9571,62.9667,62.8314,62.8314,4400.0
2020-05-14 14:20:00,65.14,65.24,65.13,65.19,3800.0,62.9571,63.0537,62.9474,63.0054,3800.0
2020-05-14 14:25:00,65.25,65.25,65.19,65.24,2600.0,63.0634,63.0634,63.0054,63.0537,2600.0
2020-05-14 14:30:00,65.25,65.29,65.06,65.07,7998.0,63.0634,63.102,62.8797,62.8894,7998.0
2020-05-14 14:35:00,65.03,65.07,64.96,64.96,5000.0,62.8507,62.8894,62.7831,62.7831,5000.0
2020-05-14 14:40:00,64.96,65.12,64.92,65.12,10800.0,62.7831,62.9377,62.7444,62.9377,10800.0
2020-05-14 14:45:00,65.11,65.41,65.11,65.41,6000.0,62.9281,63.218,62.9281,63.218,6000.0
2020-05-14 14:50:00,65.39,65.6,65.33,65.6,18164.0,63.1987,63.4016,63.1407,63.4016,18164.0
2020-05-14 14:55:00,65.61,66.03,65.6,66.03,33602.0,63.4113,63.8172,63.4016,63.8172,33602.0
2020-05-14 15:00:00,65.97,66.26,65.94,66.25,21802.0,63.7592,64.0395,63.7303,64.0299,21802.0
2020-05-14 15:05:00,66.22,66.49,66.2,66.46,25708.0,64.0009,64.2618,63.9815,64.2328,25708.0
2020-05-14 15:10:00,66.47,66.47,66.28,66.41,53562.0,64.2425,64.2425,64.0589,64.1845,53562.0
2020-05-14 15:15:00,66.46,66.55,66.36,66.42,22110.0,64.2328,64.3198,64.1362,64.1942,22110.0
2020-05-14 15:20:00,66.41,66.71,66.41,66.7,27670.0,64.1845,64.4745,64.1845,64.4648,27670.0
2020-05-14 15:25:00,66.7,66.77,66.64,66.76,29210.0,64.4648,64.5324,64.4068,64.5228,29210.0
2020-05-14 15:30:00,66.75,66.83,66.58,66.6,55488.0,64.5131,64.5904,64.3488,64.3681,55488.0
2020-05-14 15:35:00,66.6,66.62,66.42,66.53,28954.0,64.3681,64.3875,64.1942,64.3005,28954.0
2020-05-14 15:40:00,66.48,66.59,66.42,66.59,78160.0,64.2522,64.3585,64.1942,64.3585,78160.0
2020-05-14 15:45:00,66.61,66.82,66.61,66.81,30618.0,64.3778,64.5808,64.3778,64.5711,30618.0
2020-05-14 15:50:00,66.86,67.15,66.86,67.11,63282.0,64.6194,64.8997,64.6194,64.861,63282.0
2020-05-14 15:55:00,67.09,67.19,66.98,67.18,62564.0,64.8417,64.9384,64.7354,64.9287,62564.0
2020-05-15 09:30:00,64.88,65.38,64.88,65.0,192520.0,62.7058,63.189,62.7058,62.8218,192520.0
2020-05-15 09:35:00,65.06,65.33,64.8,65.33,112196.0,62.8797,63.1407,62.6285,63.1407,112196.0
2020-05-15 09:40:00,65.28,65.64,65.25,65.58,71198.0,63.0924,63.4403,63.0634,63.3823,71198.0
2020-05-15 09:45:00,65.55,65.58,65.07,65.23,29662.0,63.3533,63.3823,62.8894,63.044,29662.0
2020-05-15 09:50:00,65.26,65.36,65.11,65.33,36364.0,63.073,63.1697,62.9281,63.1407,36364.0
2020-05-15 09:55:00,65.32,65.44,65.31,65.42,12030.0,63.131,63.247,63.1214,63.2277,12030.0
2020-05-15 10:00:00,65.44,65.54,65.29,65.29,9156.0,63.247,63.3437,63.102,63.102,9156.0
2020-05-15 10:05:00,65.28,65.57,65.27,65.57,15920.0,63.0924,63.3727,63.0827,63.3727,15920.0
2020-05-15 10:10:00,65.57,65.83,65.54,65.83,16778.0,63.3727,63.6239,63.3437,63.6239,16778.0
2020-05-15 10:15:00,65.84,65.92,65.67,65.67,49726.0,63.6336,63.7109,63.4693,63.4693,49726.0
2020-05-15 10:20:00,65.73,65.73,65.47,65.48,14974.0,63.5273,63.5273,63.276,63.2857,14974.0
2020-05-15 10:25:00,65.46,65.55,65.44,65.47,14428.0,63.2663,63.3533,63.247,63.276,14428.0
2020-05-15 10:30:00,65.46,65.53,65.36,65.36,21450.0,63.2663,63.334,63.1697,63.1697,21450.0
2020-05-15 10:35:00,65.32,65.47,65.17,65.35,27502.0,63.131,63.276,62.9861,63.16,27502.0
2020-05-15 10:40:00,65.3,65.3,65.12,65.12,17362.0,63.1117,63.1117,62.9377,62.9377,17362.0
2020-05-15 10:45:00,65.1,65.23,65.06,65.09,12900.0,62.9184,63.044,62.8797,62.9087,12900.0
2020-05-15 10:50:00,65.17,65.2,64.81,64.81,26900.0,62.9861,63.0151,62.6381,62.6381,26900.0
2020-05-15 10:55:00,64.82,64.85,64.72,64.77,27332.0,62.6478,62.6768,62.5511,62.5995,27332.0
2020-05-15 11:00:00,64.76,64.76,64.44,64.55,51298.0,62.5898,62.5898,62.2805,62.3868,51298.0
2020-05-15 11:05:00,64.56,64.7,64.52,64.69,35780.0,62.3965,62.5318,62.3578,62.5221,35780.0
2020-05-15 11:10:00,64.65,64.79,64.6,64.76,15062.0,62.4835,62.6188,62.4352,62.5898,15062.0
2020-05-15 11:15:00,64.73,64.75,64.66,64.7,15452.0,62.5608,62.5801,62.4931,62.5318,15452.0
2020-05-15 11:20:00,64.67,64.78,64.63,64.78,14524.0,62.5028,62.6091,62.4642,62.6091,14524.0
2020-05-15 11:25:00,64.77,64.79,64.61,64.61,23122.0,62.5995,62.6188,62.4448,62.4448,23122.0
2020-05-15 11:30:00,64.6,64.74,64.58,64.72,12174.0,62.4352,62.5705,62.4158,62.5511,12174.0
2020-05-15 11:35:00,64.69,64.7,64.54,64.54,8158.0,62.5221,62.5318,62.3772,62.3772,8158.0
2020-05-15 11:40:00,64.58,64.61,64.45,64.58,9116.0,62.4158,62.4448,62.2902,62.4158,9116.0
2020-05-15 11:45:00,64.54,64.56,64.5,64.55,16486.0,62.3772,62.3965,62.3385,62.3868,16486.0
2020-05-15 11:50:00,64.57,64.63,64.5,64.51,7886.0,62.4062,62.4642,62.3385,62.3482,7886.0
2020-05-15 11:55:00,64.55,64.72,64.55,64.67,3000.0,62.3868,62.5511,62.3868,62.5028,3000.0
2020-05-15 12:00:00,64.69,64.91,64.69,64.86,6600.0,62.5221,62.7348,62.5221,62.6864,6600.0
2020-05-15 12:05:00,64.86,64.96,64.86,64.96,6042.0,62.6864,62.7831,62.6864,62.7831,6042.0
2020-05-15 12:10:00,64.94,64.94,64.85,64.85,3420.0,62.7638,62.7638,62.6768,62.6768,3420.0
2020-05-15 12:15:00,64.89,64.9,64.81,64.82,5564.0,62.7154,62.7251,62.6381,62.6478,5564.0
2020-05-15 12:20:00,64.87,65.14,64.87,65.13,5400.0,62.6961,62.9571,62.6961,62.9474,5400.0
2020-05-15 12:25:00,65.09,65.16,65.08,65.08,3890.0,62.9087,62.9764,62.8991,62.8991,3890.0
2020-05-15 12:30:00,65.11,65.22,65.02,65.22,2958.0,62.9281,63.0344,62.8411,63.0344,2958.0
2020-05-15 12:35:00,65.22,65.22,65.14,65.14,12290.0,63.0344,63.0344,62.9571,62.9571,12290.0
2020-05-15 12:40:00,65.16,65.29,65.16,65.17,7266.0,62.9764,63.102,62.9764,62.9861,7266.0
2020-05-15 12:45:00,65.14,65.14,64.94,65.05,17112.0,62.9571,62.9571,62.7638,62.8701,17112.0
2020-05-15 12:50:00,65.02,65.16,65.02,65.14,7600.0,62.8411,62.9764,62.8411,62.9571,7600.0
2020-05-15 12:55:00,65.14,65.14,64.98,65.05,22352.0,62.9571,62.9571,62.8024,62.8701,22352.0
2020-05-15 13:00:00,65.1,65.28,65.1,65.27,26990.0,62.9184,63.0924,62.9184,63.0827,26990.0
2020-05-15 13:05:00,65.27,65.37,65.25,65.34,84880.0,63.0827,63.1794,63.0634,63.1504,84880.0
2020-05-15 13:10:00,65.36,65.49,65.35,65.49,13844.0,63.1697,63.2953,63.16,63.2953,13844.0
2020-05-15 13:15:00,65.46,65.48,65.3,65.3,15682.0,63.2663,63.2857,63.1117,63.1117,15682.0
2020-05-15 13:20:00,65.28,65.34,65.28,65.31,12018.0,63.0924,63.1504,63.0924,63.1214,12018.0
2020-05-15 13:25:00,65.29,65.36,65.19,65.33,11954.0,63.102,63.1697,63.0054,63.1407,11954.0
2020-05-15 13:30:00,65.33,65.33,65.17,65.22,7224.0,63.1407,63.1407,62.9861,63.0344,7224.0
2020-05-15 13:35:00,65.23,65.28,65.14,65.19,8010.0,63.044,63.0924,62.9571,63.0054,8010.0
2020-05-15 13:40:00,65.22,65.22,65.14,65.14,1470.0,63.0344,63.0344,62.9571,62.9571,1470.0
2020-05-15 13:45:00,65.17,65.17,65.07,65.14,11194.0,62.9861,62.9861,62.8894,62.9571,11194.0
2020-05-15 13:50:00,65.14,65.33,65.14,65.33,5246.0,62.9571,63.1407,62.9571,63.1407,5246.0
2020-05-15 13:55:00,65.36,65.44,65.36,65.41,14362.0,63.1697,63.247,63.1697,63.218,14362.0
2020-05-15 14:00:00,65.41,65.61,65.39,65.59,119906.0,63.218,63.4113,63.1987,63.392,119906.0
2020-05-15 14:05:00,65.6,65.6,65.51,65.51,10948.0,63.4016,63.4016,63.3147,63.3147,10948.0
2020-05-15 14:10:00,65.52,65.54,65.45,65.46,14082.0,63.3243,63.3437,63.2567,63.2663,14082.0
2020-05-15 14:15:00,65.5,65.58,65.5,65.58,7000.0,63.305,63.3823,63.305,63.3823,7000.0
2020-05-15 14:20:00,65.6,65.7,65.58,65.62,17112.0,63.4016,63.4983,63.3823,63.421,17112.0
2020-05-15 14:25:00,65.61,65.65,65.58,65.64,4800.0,63.4113,63.45,63.3823,63.4403,4800.0
2020-05-15 14:30:00,65.67,65.67,65.54,65.54,18708.0,63.4693,63.4693,63.3437,63.3437,18708.0
2020-05-15 14:35:00,65.56,65.58,65.33,65.36,20062.0,63.363,63.3823,63.1407,63.1697,20062.0
2020-05-15 14:40:00,65.36,65.41,65.31,65.35,21900.0,63.1697,63.218,63.1214,63.16,21900.0
2020-05-15 14:45:00,65.33,65.5,65.33,65.42,18456.0,63.1407,63.305,63.1407,63.2277,18456.0
2020-05-15 14:50:00,65.43,65.54,65.36,65.41,24320.0,63.2373,63.3437,63.1697,63.218,24320.0
2020-05-15 14:55:00,65.42,65.42,65.19,65.22,27448.0,63.2277,63.2277,63.0054,63.0344,27448.0
2020-05-15 15:00:00,65.26,65.42,65.21,65.35,23168.0,63.073,63.2277,63.0247,63.16,23168.0
2020-05-15 15:05:00,65.36,65.43,65.33,65.41,14020.0,63.1697,63.2373,63.1407,63.218,14020.0
2020-05-15 15:10:00,65.41,65.45,65.39,65.42,11124.0,63.218,63.2567,63.1987,63.2277,11124.0
2020-05-15 15:15:00,65.38,65.41,65.35,65.39,16374.0,63.189,63.218,63.16,63.1987,16374.0
2020-05-15 15:20:00,65.39,65.48,65.36,65.37,11232.0,63.1987,63.2857,63.1697,63.1794,11232.0
2020-05-15 15:25:00,65.37,65.55,65.37,65.52,18062.0,63.1794,63.3533,63.1794,63.3243,18062.0
2020-05-15 15:30:00,65.52,65.67,65.52,65.67,63678.0,63.3243,63.4693,63.3243,63.4693,63678.0
2020-05-15 15:35:00,65.67,65.76,65.49,65.5,50742.0,63.4693,63.5563,63.2953,63.305,50742.0
2020-05-15 15:40:00,65.53,65.53,65.41,65.51,36016.0,63.334,63.334,63.218,63.3147,36016.0
2020-05-15 15:45:00,65.51,65.66,65.48,65.64,29610.0,63.3147,63.4596,63.2857,63.4403,29610.0
2020-05-15 15:50:00,65.67,65.67,65.46,65.46,44614.0,63.4693,63.4693,63.2663,63.2663,44614.0
2020-05-15 15:55:00,65.46,65.66,65.46,65.66,138116.0,63.2663,63.4596,63.2663,63.4596,138116.0
2020-05-18 09:30:00,67.22,67.58,67.22,67.53,32952.0,64.9674,65.3153,64.9674,65.267,32952.0
2020-05-18 09:35:00,67.42,67.67,67.42,67.58,45478.0,65.1607,65.4023,65.1607,65.3153,45478.0
2020-05-18 09:40:00,67.58,67.64,67.38,67.41,22902.0,65.3153,65.3733,65.122,65.151,22902.0
2020-05-18 09:45:00,67.41,67.72,67.4,67.6,34854.0,65.151,65.4506,65.1413,65.3346,34854.0
2020-05-18 09:50:00,67.59,67.61,67.3,67.33,29768.0,65.325,65.3443,65.0447,65.0737,29768.0
2020-05-18 09:55:00,67.27,67.53,67.26,67.49,12900.0,65.0157,65.267,65.006,65.2283,12900.0
2020-05-18 10:00:00,67.54,67.67,67.41,67.63,69058.0,65.2766,65.4023,65.151,65.3636,69058.0
2020-05-18 10:05:00,67.63,67.67,67.46,67.56,22102.0,65.3636,65.4023,65.1993,65.296,22102.0
2020-05-18 10:10:00,67.56,67.56,67.36,67.48,28334.0,65.296,65.296,65.1027,65.2186,28334.0
2020-05-18 10:15:00,67.51,67.64,67.49,67.63,35286.0,65.2476,65.3733,65.2283,65.3636,35286.0
2020-05-18 10:20:00,67.64,67.67,67.48,67.53,13070.0,65.3733,65.4023,65.2186,65.267,13070.0
2020-05-18 10:25:00,67.54,67.64,67.52,67.55,8276.0,65.2766,65.3733,65.2573,65.2863,8276.0
2020-05-18 10:30:00,67.56,67.71,67.56,67.63,6138.0,65.296,65.4409,65.296,65.3636,6138.0
2020-05-18 10:35:00,67.64,67.71,67.59,67.68,15324.0,65.3733,65.4409,65.325,65.4119,15324.0
2020-05-18 10:40:00,67.7,67.85,67.7,67.83,54966.0,65.4313,65.5762,65.4313,65.5569,54966.0
2020-05-18 10:45:00,67.83,67.88,67.76,67.85,61116.0,65.5569,65.6052,65.4893,65.5762,61116.0
2020-05-18 10:50:00,67.91,67.94,67.85,67.86,29086.0,65.6342,65.6632,65.5762,65.5859,29086.0
2020-05-18 10:55:00,67.89,68.09,67.89,68.07,50852.0,65.6149,65.8082,65.6149,65.7889,50852.0
2020-05-18 11:00:00,68.08,68.08,67.93,68.04,22964.0,65.7985,65.7985,65.6536,65.7599,22964.0
2020-05-18 11:05:00,68.06,68.1,68.0,68.03,35072.0,65.7792,65.8179,65.7212,65.7502,35072.0
2020-05-18 11:10:00,68.05,68.05,67.97,67.98,28628.0,65.7695,65.7695,65.6922,65.7019,28628.0
2020-05-18 11:15:00,68.0,68.1,67.99,68.1,16900.0,65.7212,65.8179,65.7116,65.8179,16900.0
2020-05-18 11:20:00,68.13,68.15,68.08,68.1,14554.0,65.8469,65.8662,65.7985,65.8179,14554.0
2020-05-18 11:25:00,68.1,68.16,67.99,68.03,23312.0,65.8179,65.8759,65.7116,65.7502,23312.0
2020-05-18 11:30:00,68.01,68.11,67.98,68.03,4936.0,65.7309,65.8275,65.7019,65.7502,4936.0
2020-05-18 11:35:00,68.03,68.04,67.92,67.92,12442.0,65.7502,65.7599,65.6439,65.6439,12442.0
2020-05-18 11:40:00,67.99,68.07,67.99,68.01,7612.0,65.7116,65.7889,65.7116,65.7309,7612.0
2020-05-18 11:45:00,68.0,68.04,67.97,68.0,3938.0,65.7212,65.7599,65.6922,65.7212,3938.0
2020-05-18 11:50:00,68.02,68.11,67.94,67.94,20400.0,65.7406,65.8275,65.6632,65.6632,20400.0
2020-05-18 11:55:00,67.98,68.03,67.97,68.03,4200.0,65.7019,65.7502,65.6922,65.7502,4200.0
2020-05-18 12:00:00,68.03,68.12,68.01,68.01,3400.0,65.7502,65.8372,65.7309,65.7309,3400.0
2020-05-18 12:05:00,68.03,68.11,68.03,68.08,3920.0,65.7502,65.8275,65.7502,65.7985,3920.0
2020-05-18 12:10:00,68.08,68.08,68.0,68.0,1200.0,65.7985,65.7985,65.7212,65.7212,1200.0
2020-05-18 12:15:00,68.0,68.08,68.0,68.0,6836.0,65.7212,65.7985,65.7212,65.7212,6836.0
2020-05-18 12:20:00,67.95,68.01,67.95,68.0,4804.0,65.6729,65.7309,65.6729,65.7212,4804.0
2020-05-18 12:25:00,68.02,68.08,68.02,68.08,1800.0,65.7406,65.7985,65.7406,65.7985,1800.0
2020-05-18 12:30:00,68.08,68.08,68.04,68.06,5748.0,65.7985,65.7985,65.7599,65.7792,5748.0
2020-05-18 12:35:00,68.05,68.08,68.05,68.08,2400.0,65.7695,65.7985,65.7695,65.7985,2400.0
2020-05-18 12:40:00,68.11,68.11,67.98,68.02,7178.0,65.8275,65.8275,65.7019,65.7406,7178.0
2020-05-18 12:45:00,68.02,68.06,67.97,68.06,11926.0,65.7406,65.7792,65.6922,65.7792,11926.0
2020-05-18 12:50:00,68.06,68.11,68.05,68.08,6850.0,65.7792,65.8275,65.7695,65.7985,6850.0
2020-05-18 12:55:00,68.11,68.17,68.11,68.17,5598.0,65.8275,65.8855,65.8275,65.8855,5598.0
2020-05-18 13:00:00,68.2,68.27,68.2,68.26,9600.0,65.9145,65.9822,65.9145,65.9725,9600.0
2020-05-18 13:05:00,68.27,68.31,68.27,68.31,4346.0,65.9822,66.0208,65.9822,66.0208,4346.0
2020-05-18 13:10:00,68.29,68.33,68.27,68.33,5896.0,66.0015,66.0402,65.9822,66.0402,5896.0
2020-05-18 13:15:00,68.31,68.45,68.3,68.45,9816.0,66.0208,66.1561,66.0112,66.1561,9816.0
2020-05-18 13:20:00,68.42,68.53,68.41,68.51,17380.0,66.1271,66.2335,66.1175,66.2141,17380.0
2020-05-18 13:25:00,68.53,68.61,68.49,68.61,3000.0,66.2335,66.3108,66.1948,66.3108,3000.0
2020-05-18 13:30:00,68.61,68.61,68.49,68.49,4194.0,66.3108,66.3108,66.1948,66.1948,4194.0
2020-05-18 13:35:00,68.49,68.58,68.49,68.58,13600.0,66.1948,66.2818,66.1948,66.2818,13600.0
2020-05-18 13:40:00,68.57,68.57,68.46,68.46,3000.0,66.2721,66.2721,66.1658,66.1658,3000.0
2020-05-18 13:45:00,68.45,68.5,68.43,68.5,1400.0,66.1561,66.2045,66.1368,66.2045,1400.0
2020-05-18 13:50:00,68.49,68.49,68.36,68.42,9312.0,66.1948,66.1948,66.0692,66.1271,9312.0
2020-05-18 13:55:00,68.41,68.44,68.38,68.38,7422.0,66.1175,66.1465,66.0885,66.0885,7422.0
2020-05-18 14:00:00,68.41,68.49,68.41,68.49,4742.0,66.1175,66.1948,66.1175,66.1948,4742.0
2020-05-18 14:05:00,68.47,68.47,68.35,68.35,20816.0,66.1755,66.1755,66.0595,66.0595,20816.0
2020-05-18 14:10:00,68.35,68.35,68.3,68.35,14376.0,66.0595,66.0595,66.0112,66.0595,14376.0
2020-05-18 14:15:00,68.35,68.38,68.29,68.3,6124.0,66.0595,66.0885,66.0015,66.0112,6124.0
2020-05-18 14:20:00,68.31,68.34,68.28,68.31,13960.0,66.0208,66.0498,65.9918,66.0208,13960.0
2020-05-18 14:25:00,68.3,68.41,68.3,68.39,16154.0,66.0112,66.1175,66.0112,66.0982,16154.0
2020-05-18 14:30:00,68.42,68.42,68.37,68.37,1400.0,66.1271,66.1271,66.0788,66.0788,1400.0
2020-05-18 14:35:00,68.36,68.39,68.31,68.35,7166.0,66.0692,66.0982,66.0208,66.0595,7166.0
2020-05-18 14:40:00,68.38,68.5,68.37,68.5,10370.0,66.0885,66.2045,66.0788,66.2045,10370.0
2020-05-18 14:45:00,68.5,68.5,68.37,68.4,11300.0,66.2045,66.2045,66.0788,66.1078,11300.0
2020-05-18 14:50:00,68.35,68.39,68.31,68.36,18510.0,66.0595,66.0982,66.0208,66.0692,18510.0
2020-05-18 14:55:00,68.39,68.46,68.36,68.42,19468.0,66.0982,66.1658,66.0692,66.1271,19468.0
2020-05-18 15:00:00,68.42,68.57,68.42,68.57,15778.0,66.1271,66.2721,66.1271,66.2721,15778.0
2020-05-18 15:05:00,68.51,68.56,68.49,68.54,16310.0,66.2141,66.2625,66.1948,66.2431,16310.0
2020-05-18 15:10:00,68.5,68.55,68.44,68.54,28934.0,66.2045,66.2528,66.1465,66.2431,28934.0
2020-05-18 15:15:00,68.55,68.56,68.49,68.55,13390.0,66.2528,66.2625,66.1948,66.2528,13390.0
2020-05-18 15:20:00,68.56,68.63,68.56,68.61,13082.0,66.2625,66.3301,66.2625,66.3108,13082.0
2020-05-18 15:25:00,68.61,68.68,68.59,68.67,16442.0,66.3108,66.3784,66.2914,66.3688,16442.0
2020-05-18 15:30:00,68.7,68.78,68.7,68.74,15160.0,66.3978,66.4751,66.3978,66.4364,15160.0
2020-05-18 15:35:00,68.77,68.77,68.64,68.68,23910.0,66.4654,66.4654,66.3398,66.3784,23910.0
2020-05-18 15:40:00,68.68,68.72,68.63,68.69,26710.0,66.3784,66.4171,66.3301,66.3881,26710.0
2020-05-18 15:45:00,68.7,68.75,68.64,68.71,50976.0,66.3978,66.4461,66.3398,66.4074,50976.0
2020-05-18 15:50:00,68.74,68.75,68.57,68.69,56416.0,66.4364,66.4461,66.2721,66.3881,56416.0
2020-05-18 15:55:00,68.71,68.72,68.49,68.49,65876.0,66.4074,66.4171,66.1948,66.1948,65876.0
2020-05-19 09:30:00,68.16,68.49,68.07,68.27,19132.0,65.8759,66.1948,65.7889,65.9822,19132.0
2020-05-19 09:35:00,68.24,68.58,68.24,68.58,17970.0,65.9532,66.2818,65.9532,66.2818,17970.0
2020-05-19 09:40:00,68.59,68.74,68.5,68.5,12236.0,66.2914,66.4364,66.2045,66.2045,12236.0
2020-05-19 09:45:00,68.51,68.51,68.31,68.32,17092.0,66.2141,66.2141,66.0208,66.0305,17092.0
2020-05-19 09:50:00,68.33,68.78,68.33,68.72,8800.0,66.0402,66.4751,66.0402,66.4171,8800.0
2020-05-19 09:55:00,68.79,68.88,68.69,68.71,10520.0,66.4847,66.5717,66.3881,66.4074,10520.0
2020-05-19 10:00:00,68.67,68.83,68.67,68.8,22340.0,66.3688,66.5234,66.3688,66.4944,22340.0
2020-05-19 10:05:00,68.88,69.04,68.88,68.96,27730.0,66.5717,66.7264,66.5717,66.649,27730.0
2020-05-19 10:10:00,68.96,69.14,68.95,69.09,21552.0,66.649,66.823,66.6394,66.7747,21552.0
2020-05-19 10:15:00,69.06,69.06,68.92,68.97,26130.0,66.7457,66.7457,66.6104,66.6587,26130.0
2020-05-19 10:20:00,68.98,69.15,68.98,69.14,42744.0,66.6684,66.8327,66.6684,66.823,42744.0
2020-05-19 10:25:00,69.14,69.24,69.13,69.13,34126.0,66.823,66.9197,66.8134,66.8134,34126.0
2020-05-19 10:30:00,69.21,69.25,69.08,69.09,4200.0,66.8907,66.9293,66.765,66.7747,4200.0
2020-05-19 10:35:00,69.22,69.3,69.2,69.27,13012.0,66.9003,66.9777,66.881,66.9487,13012.0
2020-05-19 10:40:00,69.13,69.13,69.02,69.11,13468.0,66.8134,66.8134,66.707,66.794,13468.0
2020-05-19 10:45:00,69.2,69.21,69.13,69.16,1000.0,66.881,66.8907,66.8134,66.8423,1000.0
2020-05-19 10:50:00,69.25,69.31,69.22,69.31,2254.0,66.9293,66.9873,66.9003,66.9873,2254.0
2020-05-19 10:55:00,69.28,69.33,69.24,69.33,3784.0,66.9583,67.0067,66.9197,67.0067,3784.0
2020-05-19 11:00:00,69.35,69.44,69.3,69.33,5140.0,67.026,67.113,66.9777,67.0067,5140.0
2020-05-19 11:05:00,69.3,69.36,69.29,69.33,2724.0,66.9777,67.0356,66.968,67.0067,2724.0
2020-05-19 11:10:00,69.4,69.4,69.31,69.31,1000.0,67.0743,67.0743,66.9873,66.9873,1000.0
2020-05-19 11:15:00,69.42,69.43,69.34,69.42,2678.0,67.0936,67.1033,67.0163,67.0936,2678.0
2020-05-19 11:20:00,69.36,69.36,69.31,69.31,1600.0,67.0356,67.0356,66.9873,66.9873,1600.0
2020-05-19 11:25:00,69.27,69.34,69.21,69.33,19650.0,66.9487,67.0163,66.8907,67.0067,19650.0
2020-05-19 11:30:00,69.34,69.45,69.33,69.39,51312.0,67.0163,67.1226,67.0067,67.0646,51312.0
2020-05-19 11:35:00,69.39,69.44,69.27,69.32,31420.0,67.0646,67.113,66.9487,66.997,31420.0
2020-05-19 11:40:00,69.32,69.37,69.18,69.23,9222.0,66.997,67.0453,66.8617,66.91,9222.0
2020-05-19 11:45:00,69.25,69.37,69.25,69.36,12780.0,66.9293,67.0453,66.9293,67.0356,12780.0
2020-05-19 11:50:00,69.36,69.38,69.33,69.38,2798.0,67.0356,67.055,67.0067,67.055,2798.0
2020-05-19 11:55:00,69.38,69.39,69.28,69.31,27460.0,67.055,67.0646,66.9583,66.9873,27460.0
2020-05-19 12:00:00,69.33,69.33,69.24,69.24,4592.0,67.0067,67.0067,66.9197,66.9197,4592.0
2020-05-19 12:05:00,69.26,69.34,69.23,69.33,3400.0,66.939,67.0163,66.91,67.0067,3400.0
2020-05-19 12:10:00,69.35,69.35,69.3,69.32,9556.0,67.026,67.026,66.9777,66.997,9556.0
2020-05-19 12:15:00,69.31,69.31,69.15,69.17,20890.0,66.9873,66.9873,66.8327,66.852,20890.0
2020-05-19 12:20:00,69.17,69.26,69.17,69.24,3972.0,66.852,66.939,66.852,66.9197,3972.0
2020-05-19 12:25:00,69.25,69.32,69.24,69.32,4200.0,66.9293,66.997,66.9197,66.997,4200.0
2020-05-19 12:30:00,69.29,69.39,69.29,69.35,12902.0,66.968,67.0646,66.968,67.026,12902.0
2020-05-19 12:35:00,69.39,69.46,69.39,69.46,1200.0,67.0646,67.1323,67.0646,67.1323,1200.0
2020-05-19 12:40:00,69.39,69.48,69.39,69.48,4660.0,67.0646,67.1516,67.0646,67.1516,4660.0
2020-05-19 12:45:00,69.47,69.5,69.46,69.5,2000.0,67.142,67.171,67.1323,67.171,2000.0
2020-05-19 12:50:00,69.5,69.52,69.48,69.48,2200.0,67.171,67.1903,67.1516,67.1516,2200.0
2020-05-19 12:55:00,69.47,69.47,69.45,69.45,3000.0,67.142,67.142,67.1226,67.1226,3000.0
2020-05-19 13:00:00,69.44,69.5,69.37,69.37,7200.0,67.113,67.171,67.0453,67.0453,7200.0
2020-05-19 13:05:00,69.41,69.42,69.39,69.41,4400.0,67.084,67.0936,67.0646,67.084,4400.0
2020-05-19 13:10:00,69.47,69.49,69.43,69.49,7450.0,67.142,67.1613,67.1033,67.1613,7450.0
2020-05-19 13:15:00,69.5,69.52,69.46,69.52,8760.0,67.171,67.1903,67.1323,67.1903,8760.0
2020-05-19 13:20:00,69.52,69.59,69.5,69.58,6250.0,67.1903,67.2579,67.171,67.2483,6250.0
2020-05-19 13:25:00,69.59,69.64,69.58,69.58,9120.0,67.2579,67.3063,67.2483,67.2483,9120.0
2020-05-19 13:30:00,69.57,69.6,69.51,69.56,17202.0,67.2386,67.2676,67.1806,67.2289,17202.0
2020-05-19 13:35:00,69.55,69.61,69.53,69.6,8620.0,67.2193,67.2773,67.1999,67.2676,8620.0
2020-05-19 13:40:00,69.61,69.61,69.55,69.57,4600.0,67.2773,67.2773,67.2193,67.2386,4600.0
2020-05-19 13:45:00,69.58,69.58,69.49,69.52,13300.0,67.2483,67.2483,67.1613,67.1903,13300.0
2020-05-19 13:50:00,69.51,69.52,69.47,69.52,5200.0,67.1806,67.1903,67.142,67.1903,5200.0
2020-05-19 13:55:00,69.56,69.56,69.47,69.48,5500.0,67.2289,67.2289,67.142,67.1516,5500.0
2020-05-19 14:00:00,69.48,69.49,69.35,69.38,11326.0,67.1516,67.1613,67.026,67.055,11326.0
2020-05-19 14:05:00,69.37,69.52,69.35,69.45,12236.0,67.0453,67.1903,67.026,67.1226,12236.0
2020-05-19 14:10:00,69.45,69.45,69.39,69.4,18336.0,67.1226,67.1226,67.0646,67.0743,18336.0
2020-05-19 14:15:00,69.42,69.48,69.41,69.46,4976.0,67.0936,67.1516,67.084,67.1323,4976.0
2020-05-19 14:20:00,69.44,69.48,69.42,69.45,2322.0,67.113,67.1516,67.0936,67.1226,2322.0
2020-05-19 14:25:00,69.44,69.44,69.36,69.36,3180.0,67.113,67.113,67.0356,67.0356,3180.0
2020-05-19 14:30:00,69.39,69.44,69.38,69.42,4458.0,67.0646,67.113,67.055,67.0936,4458.0
2020-05-19 14:35:00,69.41,69.45,69.41,69.45,5168.0,67.084,67.1226,67.084,67.1226,5168.0
2020-05-19 14:40:00,69.46,69.46,69.38,69.43,10124.0,67.1323,67.1323,67.055,67.1033,10124.0
2020-05-19 14:45:00,69.41,69.46,69.41,69.42,11272.0,67.084,67.1323,67.084,67.0936,11272.0
2020-05-19 14:50:00,69.41,69.42,69.34,69.34,20582.0,67.084,67.0936,67.0163,67.0163,20582.0
2020-05-19 14:55:00,69.34,69.34,68.82,68.89,36494.0,67.0163,67.0163,66.5137,66.5814,36494.0
2020-05-19 15:00:00,68.87,69.07,68.82,68.98,26484.0,66.5621,66.7554,66.5137,66.6684,26484.0
2020-05-19 15:05:00,68.97,69.13,68.96,69.11,7298.0,66.6587,66.8134,66.649,66.794,7298.0
2020-05-19 15:10:00,69.11,69.33,69.04,69.17,23108.0,66.794,67.0067,66.7264,66.852,23108.0
2020-05-19 15:15:00,69.19,69.19,69.01,69.02,13192.0,66.8713,66.8713,66.6974,66.707,13192.0
2020-05-19 15:20:00,69.03,69.04,68.86,68.92,27692.0,66.7167,66.7264,66.5524,66.6104,27692.0
2020-05-19 15:25:00,68.91,69.05,68.85,69.03,23736.0,66.6007,66.736,66.5427,66.7167,23736.0
2020-05-19 15:30:00,68.98,69.03,68.86,68.92,19816.0,66.6684,66.7167,66.5524,66.6104,19816.0
2020-05-19 15:35:00,68.92,68.95,68.7,68.8,26268.0,66.6104,66.6394,66.3978,66.4944,26268.0
2020-05-19 15:40:00,68.8,68.9,68.76,68.78,61586.0,66.4944,66.5911,66.4558,66.4751,61586.0
2020-05-19 15:45:00,68.76,68.88,68.67,68.67,50570.0,66.4558,66.5717,66.3688,66.3688,50570.0
2020-05-19 15:50:00,68.64,68.68,68.33,68.35,92240.0,66.3398,66.3784,66.0402,66.0595,92240.0
2020-05-19 15:55:00,68.35,68.45,68.22,68.22,43446.0,66.0595,66.1561,65.9338,65.9338,43446.0
2020-05-20 09:30:00,69.83,69.89,69.67,69.75,12800.0,67.4899,67.5479,67.3353,67.4126,12800.0
2020-05-20 09:35:00,69.76,69.95,69.67,69.89,12424.0,67.4222,67.6059,67.3353,67.5479,12424.0
2020-05-20 09:40:00,69.77,69.9,69.75,69.9,8340.0,67.4319,67.5575,67.4126,67.5575,8340.0
2020-05-20 09:45:00,69.89,69.97,69.83,69.83,18534.0,67.5479,67.6252,67.4899,67.4899,18534.0
2020-05-20 09:50:00,69.94,70.14,69.92,70.13,36776.0,67.5962,67.7895,67.5769,67.7798,36776.0
2020-05-20 09:55:00,70.14,70.32,70.14,70.32,12996.0,67.7895,67.9635,67.7895,67.9635,12996.0
2020-05-20 10:00:00,70.33,70.39,70.28,70.29,43668.0,67.9731,68.0311,67.9248,67.9345,43668.0
2020-05-20 10:05:00,70.27,70.51,70.25,70.51,49272.0,67.9151,68.1471,67.8958,68.1471,49272.0
2020-05-20 10:10:00,70.49,70.61,70.41,70.61,38290.0,68.1278,68.2438,68.0505,68.2438,38290.0
2020-05-20 10:15:00,70.6,70.65,70.51,70.63,30234.0,68.2341,68.2824,68.1471,68.2631,30234.0
2020-05-20 10:20:00,70.63,70.69,70.55,70.58,16912.0,68.2631,68.3211,68.1858,68.2148,16912.0
2020-05-20 10:25:00,70.58,70.58,70.42,70.55,22320.0,68.2148,68.2148,68.0601,68.1858,22320.0
2020-05-20 10:30:00,70.55,70.6,70.47,70.6,17696.0,68.1858,68.2341,68.1084,68.2341,17696.0
2020-05-20 10:35:00,70.64,70.77,70.64,70.74,13872.0,68.2728,68.3984,68.2728,68.3694,13872.0
2020-05-20 10:40:00,70.74,70.82,70.71,70.78,9564.0,68.3694,68.4467,68.3404,68.4081,9564.0
2020-05-20 10:45:00,70.77,70.78,70.62,70.62,9992.0,68.3984,68.4081,68.2534,68.2534,9992.0
2020-05-20 10:50:00,70.63,70.67,70.6,70.67,17064.0,68.2631,68.3017,68.2341,68.3017,17064.0
2020-05-20 10:55:00,70.72,70.72,70.61,70.64,4788.0,68.3501,68.3501,68.2438,68.2728,4788.0
2020-05-20 11:00:00,70.64,70.83,70.64,70.71,28064.0,68.2728,68.4564,68.2728,68.3404,28064.0
2020-05-20 11:05:00,70.68,70.85,70.68,70.83,5076.0,68.3114,68.4757,68.3114,68.4564,5076.0
2020-05-20 11:10:00,70.85,70.85,70.74,70.79,14210.0,68.4757,68.4757,68.3694,68.4177,14210.0
2020-05-20 11:15:00,70.79,70.86,70.71,70.86,16046.0,68.4177,68.4854,68.3404,68.4854,16046.0
2020-05-20 11:20:00,70.88,70.92,70.78,70.8,12872.0,68.5047,68.5434,68.4081,68.4274,12872.0
2020-05-20 11:25:00,70.78,70.98,70.78,70.98,7576.0,68.4081,68.6014,68.4081,68.6014,7576.0
2020-05-20 11:30:00,70.98,70.99,70.94,70.99,7322.0,68.6014,68.611,68.5627,68.611,7322.0
2020-05-20 11:35:00,70.99,70.99,70.92,70.97,5402.0,68.611,68.611,68.5434,68.5917,5402.0
2020-05-20 11:40:00,70.9,71.0,70.89,70.99,9632.0,68.524,68.6207,68.5144,68.611,9632.0
2020-05-20 11:45:00,71.0,71.0,70.96,70.99,6400.0,68.6207,68.6207,68.582,68.611,6400.0
2020-05-20 11:50:00,70.95,70.95,70.83,70.83,7114.0,68.5724,68.5724,68.4564,68.4564,7114.0
2020-05-20 11:55:00,70.82,70.86,70.79,70.81,11860.0,68.4467,68.4854,68.4177,68.4371,11860.0
2020-05-20 12:00:00,70.83,70.86,70.72,70.76,7772.0,68.4564,68.4854,68.3501,68.3887,7772.0
2020-05-20 12:05:00,70.77,70.84,70.69,70.7,17996.0,68.3984,68.466,68.3211,68.3307,17996.0
2020-05-20 12:10:00,70.69,70.71,70.61,70.62,27212.0,68.3211,68.3404,68.2438,68.2534,27212.0
2020-05-20 12:15:00,70.64,70.64,70.48,70.54,12200.0,68.2728,68.2728,68.1181,68.1761,12200.0
2020-05-20 12:20:00,70.54,70.56,70.39,70.42,31708.0,68.1761,68.1954,68.0311,68.0601,31708.0
2020-05-20 12:25:00,70.45,70.53,70.45,70.53,4070.0,68.0891,68.1664,68.0891,68.1664,4070.0
2020-05-20 12:30:00,70.51,70.57,70.46,70.57,7808.0,68.1471,68.2051,68.0988,68.2051,7808.0
2020-05-20 12:35:00,70.61,70.62,70.55,70.55,11378.0,68.2438,68.2534,68.1858,68.1858,11378.0
2020-05-20 12:40:00,70.56,70.56,70.29,70.36,19878.0,68.1954,68.1954,67.9345,68.0021,19878.0
2020-05-20 12:45:00,70.3,70.36,70.24,70.32,10966.0,67.9441,68.0021,67.8862,67.9635,10966.0
2020-05-20 12:50:00,70.31,70.39,70.29,70.34,21378.0,67.9538,68.0311,67.9345,67.9828,21378.0
2020-05-20 12:55:00,70.33,70.42,70.27,70.41,17380.0,67.9731,68.0601,67.9151,68.0505,17380.0
2020-05-20 13:00:00,70.38,70.44,70.36,70.41,7070.0,68.0215,68.0795,68.0021,68.0505,7070.0
2020-05-20 13:05:00,70.48,70.48,70.27,70.27,32964.0,68.1181,68.1181,67.9151,67.9151,32964.0
2020-05-20 13:10:00,70.27,70.39,70.24,70.39,13600.0,67.9151,68.0311,67.8862,68.0311,13600.0
2020-05-20 13:15:00,70.39,70.39,70.33,70.33,3200.0,68.0311,68.0311,67.9731,67.9731,3200.0
2020-05-20 13:20:00,70.33,70.33,70.17,70.17,5494.0,67.9731,67.9731,67.8185,67.8185,5494.0
2020-05-20 13:25:00,70.25,70.32,70.2,70.26,13666.0,67.8958,67.9635,67.8475,67.9055,13666.0
2020-05-20 13:30:00,70.29,70.34,70.26,70.26,8444.0,67.9345,67.9828,67.9055,67.9055,8444.0
2020-05-20 13:35:00,70.29,70.35,70.27,70.33,4220.0,67.9345,67.9925,67.9151,67.9731,4220.0
2020-05-20 13:40:00,70.38,70.47,70.37,70.47,9272.0,68.0215,68.1084,68.0118,68.1084,9272.0
2020-05-20 13:45:00,70.47,70.51,70.42,70.5,14124.0,68.1084,68.1471,68.0601,68.1374,14124.0
2020-05-20 13:50:00,70.48,70.5,70.42,70.42,4200.0,68.1181,68.1374,68.0601,68.0601,4200.0
2020-05-20 13:55:00,70.42,70.42,70.35,70.36,2800.0,68.0601,68.0601,67.9925,68.0021,2800.0
2020-05-20 14:00:00,70.4,70.45,70.22,70.31,5148.0,68.0408,68.0891,67.8668,67.9538,5148.0
2020-05-20 14:05:00,70.37,70.45,70.26,70.26,8000.0,68.0118,68.0891,67.9055,67.9055,8000.0
2020-05-20 14:10:00,70.28,70.33,70.25,70.28,2038.0,67.9248,67.9731,67.8958,67.9248,2038.0
2020-05-20 14:15:00,70.29,70.31,70.16,70.23,12720.0,67.9345,67.9538,67.8088,67.8765,12720.0
2020-05-20 14:20:00,70.23,70.32,70.21,70.28,23392.0,67.8765,67.9635,67.8572,67.9248,23392.0
2020-05-20 14:25:00,70.27,70.28,70.19,70.25,9458.0,67.9151,67.9248,67.8378,67.8958,9458.0
2020-05-20 14:30:00,70.24,70.33,70.23,70.33,3246.0,67.8862,67.9731,67.8765,67.9731,3246.0
2020-05-20 14:35:00,70.33,70.41,70.32,70.35,28102.0,67.9731,68.0505,67.9635,67.9925,28102.0
2020-05-20 14:40:00,70.37,70.41,70.34,70.41,5000.0,68.0118,68.0505,67.9828,68.0505,5000.0
2020-05-20 14:45:00,70.42,70.47,70.36,70.46,9016.0,68.0601,68.1084,68.0021,68.0988,9016.0
2020-05-20 14:50:00,70.45,70.58,70.44,70.58,25942.0,68.0891,68.2148,68.0795,68.2148,25942.0
2020-05-20 14:55:00,70.58,70.61,70.54,70.57,12480.0,68.2148,68.2438,68.1761,68.2051,12480.0
2020-05-20 15:00:00,70.56,70.58,70.51,70.53,21154.0,68.1954,68.2148,68.1471,68.1664,21154.0
2020-05-20 15:05:00,70.52,70.52,70.45,70.47,19296.0,68.1568,68.1568,68.0891,68.1084,19296.0
2020-05-20 15:10:00,70.48,70.53,70.36,70.42,25232.0,68.1181,68.1664,68.0021,68.0601,25232.0
2020-05-20 15:15:00,70.45,70.52,70.42,70.5,12342.0,68.0891,68.1568,68.0601,68.1374,12342.0
2020-05-20 15:20:00,70.5,70.61,70.5,70.58,24256.0,68.1374,68.2438,68.1374,68.2148,24256.0
2020-05-20 15:25:00,70.58,70.64,70.54,70.62,16246.0,68.2148,68.2728,68.1761,68.2534,16246.0
2020-05-20 15:30:00,70.64,70.64,70.53,70.55,18362.0,68.2728,68.2728,68.1664,68.1858,18362.0
2020-05-20 15:35:00,70.59,70.69,70.58,70.68,14004.0,68.2244,68.3211,68.2148,68.3114,14004.0
2020-05-20 15:40:00,70.67,70.74,70.67,70.73,9626.0,68.3017,68.3694,68.3017,68.3597,9626.0
2020-05-20 15:45:00,70.74,70.75,70.54,70.54,24782.0,68.3694,68.3791,68.1761,68.1761,24782.0
2020-05-20 15:50:00,70.54,70.67,70.53,70.64,22392.0,68.1761,68.3017,68.1664,68.2728,22392.0
2020-05-20 15:55:00,70.64,70.66,70.58,70.64,33218.0,68.2728,68.2921,68.2148,68.2728,33218.0
2020-05-21 09:30:00,70.42,70.62,70.42,70.61,39926.0,68.0601,68.2534,68.0601,68.2438,39926.0
2020-05-21 09:35:00,70.55,70.57,70.46,70.51,7032.0,68.1858,68.2051,68.0988,68.1471,7032.0
2020-05-21 09:40:00,70.52,70.52,70.42,70.5,21820.0,68.1568,68.1568,68.0601,68.1374,21820.0
2020-05-21 09:45:00,70.51,70.52,70.33,70.35,28532.0,68.1471,68.1568,67.9731,67.9925,28532.0
2020-05-21 09:50:00,70.36,70.38,70.03,70.06,17354.0,68.0021,68.0215,67.6832,67.7122,17354.0
2020-05-21 09:55:00,70.1,70.14,70.0,70.14,12600.0,67.7508,67.7895,67.6542,67.7895,12600.0
2020-05-21 10:00:00,70.14,70.2,69.86,69.86,25068.0,67.7895,67.8475,67.5189,67.5189,25068.0
2020-05-21 10:05:00,69.86,69.92,69.81,69.85,10998.0,67.5189,67.5769,67.4706,67.5092,10998.0
2020-05-21 10:10:00,69.94,69.94,69.84,69.9,6380.0,67.5962,67.5962,67.4996,67.5575,6380.0
2020-05-21 10:15:00,69.88,69.92,69.77,69.82,5070.0,67.5382,67.5769,67.4319,67.4802,5070.0
2020-05-21 10:20:00,69.86,69.86,69.76,69.86,8122.0,67.5189,67.5189,67.4222,67.5189,8122.0
2020-05-21 10:25:00,69.83,69.85,69.73,69.77,12842.0,67.4899,67.5092,67.3932,67.4319,12842.0
2020-05-21 10:30:00,69.66,69.67,69.35,69.38,28126.0,67.3256,67.3353,67.026,67.055,28126.0
2020-05-21 10:35:00,69.35,69.35,69.03,69.04,83110.0,67.026,67.026,66.7167,66.7264,83110.0
2020-05-21 10:40:00,69.03,69.36,69.01,69.33,18678.0,66.7167,67.0356,66.6974,67.0067,18678.0
2020-05-21 10:45:00,69.29,69.36,69.26,69.31,14400.0,66.968,67.0356,66.939,66.9873,14400.0
2020-05-21 10:50:00,69.3,69.43,69.29,69.43,8710.0,66.9777,67.1033,66.968,67.1033,8710.0
2020-05-21 10:55:00,69.33,69.5,69.33,69.42,9280.0,67.0067,67.171,67.0067,67.0936,9280.0
2020-05-21 11:00:00,69.37,69.37,69.15,69.17,32604.0,67.0453,67.0453,66.8327,66.852,32604.0
2020-05-21 11:05:00,69.15,69.16,68.98,69.1,25782.0,66.8327,66.8423,66.6684,66.7844,25782.0
2020-05-21 11:10:00,69.09,69.13,69.03,69.11,23660.0,66.7747,66.8134,66.7167,66.794,23660.0
2020-05-21 11:15:00,69.07,69.07,68.83,68.85,10118.0,66.7554,66.7554,66.5234,66.5427,10118.0
2020-05-21 11:20:00,68.86,68.92,68.81,68.9,35178.0,66.5524,66.6104,66.5041,66.5911,35178.0
2020-05-21 11:25:00,68.89,69.06,68.84,69.0,16936.0,66.5814,66.7457,66.5331,66.6877,16936.0
2020-05-21 11:30:00,69.06,69.22,69.06,69.16,12000.0,66.7457,66.9003,66.7457,66.8423,12000.0
2020-05-21 11:35:00,69.14,69.33,69.14,69.33,23182.0,66.823,67.0067,66.823,67.0067,23182.0
2020-05-21 11:40:00,69.32,69.45,69.32,69.42,4600.0,66.997,67.1226,66.997,67.0936,4600.0
2020-05-21 11:45:00,69.43,69.49,69.43,69.45,5850.0,67.1033,67.1613,67.1033,67.1226,5850.0
2020-05-21 11:50:00,69.49,69.49,69.41,69.42,11800.0,67.1613,67.1613,67.084,67.0936,11800.0
2020-05-21 11:55:00,69.4,69.46,69.35,69.35,5294.0,67.0743,67.1323,67.026,67.026,5294.0
2020-05-21 12:00:00,69.41,69.62,69.41,69.58,10080.0,67.084,67.2869,67.084,67.2483,10080.0
2020-05-21 12:05:00,69.61,69.7,69.59,69.59,6230.0,67.2773,67.3643,67.2579,67.2579,6230.0
2020-05-21 12:10:00,69.56,69.6,69.51,69.6,5846.0,67.2289,67.2676,67.1806,67.2676,5846.0
2020-05-21 12:15:00,69.58,69.58,69.48,69.49,4600.0,67.2483,67.2483,67.1516,67.1613,4600.0
2020-05-21 12:20:00,69.47,69.58,69.45,69.57,4050.0,67.142,67.2483,67.1226,67.2386,4050.0
2020-05-21 12:25:00,69.61,69.71,69.56,69.58,5600.0,67.2773,67.3739,67.2289,67.2483,5600.0
2020-05-21 12:30:00,69.52,69.54,69.46,69.46,2200.0,67.1903,67.2096,67.1323,67.1323,2200.0
2020-05-21 12:35:00,69.49,69.52,69.33,69.33,31968.0,67.1613,67.1903,67.0067,67.0067,31968.0
2020-05-21 12:40:00,69.35,69.49,69.35,69.44,3960.0,67.026,67.1613,67.026,67.113,3960.0
2020-05-21 12:45:00,69.42,69.51,69.42,69.51,2284.0,67.0936,67.1806,67.0936,67.1806,2284.0
2020-05-21 12:50:00,69.51,69.52,69.33,69.36,10220.0,67.1806,67.1903,67.0067,67.0356,10220.0
2020-05-21 12:55:00,69.36,69.36,69.19,69.26,10984.0,67.0356,67.0356,66.8713,66.939,10984.0
2020-05-21 13:00:00,69.28,69.58,69.2,69.53,28372.0,66.9583,67.2483,66.881,67.1999,28372.0
2020-05-21 13:05:00,69.51,69.54,69.42,69.45,28450.0,67.1806,67.2096,67.0936,67.1226,28450.0
2020-05-21 13:10:00,69.46,69.51,69.46,69.5,4190.0,67.1323,67.1806,67.1323,67.171,4190.0
2020-05-21 13:15:00,69.48,69.54,69.44,69.51,16778.0,67.1516,67.2096,67.113,67.1806,16778.0
2020-05-21 13:20:00,69.47,69.47,69.33,69.41,13400.0,67.142,67.142,67.0067,67.084,13400.0
2020-05-21 13:25:00,69.4,69.42,69.33,69.36,36710.0,67.0743,67.0936,67.0067,67.0356,36710.0
2020-05-21 13:30:00,69.42,69.44,69.29,69.44,10584.0,67.0936,67.113,66.968,67.113,10584.0
2020-05-21 13:35:00,69.42,69.42,69.31,69.41,2800.0,67.0936,67.0936,66.9873,67.084,2800.0
2020-05-21 13:40:00,69.33,69.37,69.33,69.35,3400.0,67.0067,67.0453,67.0067,67.026,3400.0
2020-05-21 13:45:00,69.33,69.44,69.33,69.4,8440.0,67.0067,67.113,67.0067,67.0743,8440.0
2020-05-21 13:50:00,69.45,69.45,69.37,69.38,4200.0,67.1226,67.1226,67.0453,67.055,4200.0
2020-05-21 13:55:00,69.37,69.39,69.35,69.35,6550.0,67.0453,67.0646,67.026,67.026,6550.0
2020-05-21 14:00:00,69.32,69.45,69.28,69.43,14662.0,66.997,67.1226,66.9583,67.1033,14662.0
2020-05-21 14:05:00,69.42,69.44,69.37,69.42,9988.0,67.0936,67.113,67.0453,67.0936,9988.0
2020-05-21 14:10:00,69.41,69.43,69.38,69.38,6412.0,67.084,67.1033,67.055,67.055,6412.0
2020-05-21 14:15:00,69.42,69.42,69.33,69.35,6018.0,67.0936,67.0936,67.0067,67.026,6018.0
2020-05-21 14:20:00,69.34,69.41,69.33,69.37,8602.0,67.0163,67.084,67.0067,67.0453,8602.0
2020-05-21 14:25:00,69.34,69.35,69.3,69.31,8800.0,67.0163,67.026,66.9777,66.9873,8800.0
2020-05-21 14:30:00,69.31,69.33,69.16,69.17,12732.0,66.9873,67.0067,66.8423,66.852,12732.0
2020-05-21 14:35:00,69.15,69.15,68.98,69.06,8440.0,66.8327,66.8327,66.6684,66.7457,8440.0
2020-05-21 14:40:00,69.1,69.14,69.05,69.07,5454.0,66.7844,66.823,66.736,66.7554,5454.0
2020-05-21 14:45:00,69.02,69.05,68.85,68.85,24760.0,66.707,66.736,66.5427,66.5427,24760.0
2020-05-21 14:50:00,68.86,68.96,68.83,68.92,16456.0,66.5524,66.649,66.5234,66.6104,16456.0
2020-05-21 14:55:00,68.94,68.98,68.91,68.94,6598.0,66.6297,66.6684,66.6007,66.6297,6598.0
2020-05-21 15:00:00,68.92,69.13,68.92,69.04,19014.0,66.6104,66.8134,66.6104,66.7264,19014.0
2020-05-21 15:05:00,69.0,69.03,69.0,69.03,6622.0,66.6877,66.7167,66.6877,66.7167,6622.0
2020-05-21 15:10:00,68.97,68.97,68.83,68.92,22692.0,66.6587,66.6587,66.5234,66.6104,22692.0
2020-05-21 15:15:00,68.92,68.97,68.88,68.94,12900.0,66.6104,66.6587,66.5717,66.6297,12900.0
2020-05-21 15:20:00,68.93,69.0,68.92,68.99,14050.0,66.6201,66.6877,66.6104,66.678,14050.0
2020-05-21 15:25:00,69.0,69.01,68.96,68.97,24430.0,66.6877,66.6974,66.649,66.6587,24430.0
2020-05-21 15:30:00,68.97,69.0,68.86,68.86,12610.0,66.6587,66.6877,66.5524,66.5524,12610.0
2020-05-21 15:35:00,68.84,68.93,68.79,68.91,19056.0,66.5331,66.6201,66.4847,66.6007,19056.0
2020-05-21 15:40:00,68.9,68.99,68.86,68.99,20860.0,66.5911,66.678,66.5524,66.678,20860.0
2020-05-21 15:45:00,69.0,69.0,68.91,68.98,38008.0,66.6877,66.6877,66.6007,66.6684,38008.0
2020-05-21 15:50:00,68.99,69.02,68.77,68.78,43806.0,66.678,66.707,66.4654,66.4751,43806.0
2020-05-21 15:55:00,68.75,68.83,68.75,68.82,82222.0,66.4461,66.5234,66.4461,66.5137,82222.0
2020-05-22 09:30:00,68.89,68.9,68.55,68.57,71428.0,66.5814,66.5911,66.2528,66.2721,71428.0
2020-05-22 09:35:00,68.52,68.52,68.05,68.05,24366.0,66.2238,66.2238,65.7695,65.7695,24366.0
2020-05-22 09:40:00,68.13,68.38,68.13,68.29,12770.0,65.8469,66.0885,65.8469,66.0015,12770.0
2020-05-22 09:45:00,68.26,68.4,68.14,68.37,27794.0,65.9725,66.1078,65.8565,66.0788,27794.0
2020-05-22 09:50:00,68.35,68.63,68.31,68.62,11210.0,66.0595,66.3301,66.0208,66.3204,11210.0
2020-05-22 09:55:00,68.66,68.72,68.5,68.69,13102.0,66.3591,66.4171,66.2045,66.3881,13102.0
2020-05-22 10:00:00,68.7,68.7,68.5,68.58,7732.0,66.3978,66.3978,66.2045,66.2818,7732.0
2020-05-22 10:05:00,68.6,68.6,68.33,68.42,7928.0,66.3011,66.3011,66.0402,66.1271,7928.0
2020-05-22 10:10:00,68.39,68.51,68.33,68.38,8172.0,66.0982,66.2141,66.0402,66.0885,8172.0
2020-05-22 10:15:00,68.37,68.49,68.25,68.26,21716.0,66.0788,66.1948,65.9628,65.9725,21716.0
2020-05-22 10:20:00,68.41,68.58,68.41,68.53,4252.0,66.1175,66.2818,66.1175,66.2335,4252.0
2020-05-22 10:25:00,68.52,68.69,68.49,68.69,8452.0,66.2238,66.3881,66.1948,66.3881,8452.0
2020-05-22 10:30:00,68.68,68.82,68.6,68.8,25126.0,66.3784,66.5137,66.3011,66.4944,25126.0
2020-05-22 10:35:00,68.78,68.79,68.67,68.71,5404.0,66.4751,66.4847,66.3688,66.4074,5404.0
2020-05-22 10:40:00,68.81,68.84,68.74,68.74,9184.0,66.5041,66.5331,66.4364,66.4364,9184.0
2020-05-22 10:45:00,68.74,68.81,68.64,68.64,3172.0,66.4364,66.5041,66.3398,66.3398,3172.0
2020-05-22 10:50:00,68.57,68.69,68.56,68.61,3848.0,66.2721,66.3881,66.2625,66.3108,3848.0
2020-05-22 10:55:00,68.6,68.6,68.51,68.55,2440.0,66.3011,66.3011,66.2141,66.2528,2440.0
2020-05-22 11:00:00,68.5,68.6,68.49,68.51,7686.0,66.2045,66.3011,66.1948,66.2141,7686.0
2020-05-22 11:05:00,68.52,68.54,68.48,68.54,3838.0,66.2238,66.2431,66.1851,66.2431,3838.0
2020-05-22 11:10:00,68.45,68.58,68.45,68.52,4800.0,66.1561,66.2818,66.1561,66.2238,4800.0
2020-05-22 11:15:00,68.53,68.57,68.49,68.57,6052.0,66.2335,66.2721,66.1948,66.2721,6052.0
2020-05-22 11:20:00,68.56,68.56,68.38,68.38,6342.0,66.2625,66.2625,66.0885,66.0885,6342.0
2020-05-22 11:25:00,68.37,68.39,68.31,68.33,5508.0,66.0788,66.0982,66.0208,66.0402,5508.0
2020-05-22 11:30:00,68.33,68.44,68.26,68.44,4974.0,66.0402,66.1465,65.9725,66.1465,4974.0
2020-05-22 11:35:00,68.45,68.51,68.45,68.48,2066.0,66.1561,66.2141,66.1561,66.1851,2066.0
2020-05-22 11:40:00,68.48,68.48,68.41,68.44,2240.0,66.1851,66.1851,66.1175,66.1465,2240.0
2020-05-22 11:45:00,68.43,68.46,68.39,68.44,2154.0,66.1368,66.1658,66.0982,66.1465,2154.0
2020-05-22 11:50:00,68.42,68.5,68.42,68.47,5000.0,66.1271,66.2045,66.1271,66.1755,5000.0
2020-05-22 11:55:00,68.5,68.5,68.48,68.5,1600.0,66.2045,66.2045,66.1851,66.2045,1600.0
2020-05-22 12:00:00,68.56,68.64,68.56,68.61,1050.0,66.2625,66.3398,66.2625,66.3108,1050.0
2020-05-22 12:05:00,68.63,68.63,68.52,68.52,400.0,66.3301,66.3301,66.2238,66.2238,400.0
2020-05-22 12:10:00,68.55,68.57,68.5,68.51,4586.0,66.2528,66.2721,66.2045,66.2141,4586.0
2020-05-22 12:15:00,68.51,68.56,68.49,68.56,5290.0,66.2141,66.2625,66.1948,66.2625,5290.0
2020-05-22 12:20:00,68.58,68.67,68.58,68.67,2700.0,66.2818,66.3688,66.2818,66.3688,2700.0
2020-05-22 12:25:00,68.67,68.67,68.64,68.64,2200.0,66.3688,66.3688,66.3398,66.3398,2200.0
2020-05-22 12:30:00,68.69,68.71,68.67,68.68,5200.0,66.3881,66.4074,66.3688,66.3784,5200.0
2020-05-22 12:35:00,68.7,68.75,68.69,68.75,5292.0,66.3978,66.4461,66.3881,66.4461,5292.0
2020-05-22 12:40:00,68.75,68.78,68.75,68.78,1000.0,66.4461,66.4751,66.4461,66.4751,1000.0
2020-05-22 12:45:00,68.78,68.81,68.74,68.74,2802.0,66.4751,66.5041,66.4364,66.4364,2802.0
2020-05-22 12:50:00,68.73,68.75,68.73,68.73,3060.0,66.4268,66.4461,66.4268,66.4268,3060.0
2020-05-22 12:55:00,68.75,68.75,68.69,68.71,3000.0,66.4461,66.4461,66.3881,66.4074,3000.0
2020-05-22 13:00:00,68.73,68.89,68.73,68.88,2152.0,66.4268,66.5814,66.4268,66.5717,2152.0
2020-05-22 13:05:00,68.91,68.91,68.82,68.82,3400.0,66.6007,66.6007,66.5137,66.5137,3400.0
2020-05-22 13:10:00,68.83,68.85,68.79,68.83,4534.0,66.5234,66.5427,66.4847,66.5234,4534.0
2020-05-22 13:15:00,68.81,68.88,68.81,68.85,1910.0,66.5041,66.5717,66.5041,66.5427,1910.0
2020-05-22 13:20:00,68.83,68.93,68.83,68.92,3896.0,66.5234,66.6201,66.5234,66.6104,3896.0
2020-05-22 13:25:00,68.92,68.95,68.9,68.94,1512.0,66.6104,66.6394,66.5911,66.6297,1512.0
2020-05-22 13:30:00,68.96,68.96,68.88,68.88,2152.0,66.649,66.649,66.5717,66.5717,2152.0
2020-05-22 13:35:00,68.88,68.88,68.74,68.77,3216.0,66.5717,66.5717,66.4364,66.4654,3216.0
2020-05-22 13:40:00,68.81,68.81,68.73,68.74,3874.0,66.5041,66.5041,66.4268,66.4364,3874.0
2020-05-22 13:45:00,68.75,68.75,68.72,68.72,400.0,66.4461,66.4461,66.4171,66.4171,400.0
2020-05-22 13:50:00,68.67,68.67,68.64,68.65,1590.0,66.3688,66.3688,66.3398,66.3494,1590.0
2020-05-22 13:55:00,68.64,68.79,68.64,68.79,6848.0,66.3398,66.4847,66.3398,66.4847,6848.0
2020-05-22 14:00:00,68.81,68.86,68.78,68.86,6042.0,66.5041,66.5524,66.4751,66.5524,6042.0
2020-05-22 14:05:00,68.88,68.89,68.83,68.89,6922.0,66.5717,66.5814,66.5234,66.5814,6922.0
2020-05-22 14:10:00,68.88,68.91,68.88,68.9,11800.0,66.5717,66.6007,66.5717,66.5911,11800.0
2020-05-22 14:15:00,68.84,68.86,68.81,68.81,5700.0,66.5331,66.5524,66.5041,66.5041,5700.0
2020-05-22 14:20:00,68.82,68.84,68.81,68.83,1600.0,66.5137,66.5331,66.5041,66.5234,1600.0
2020-05-22 14:25:00,68.85,68.85,68.79,68.81,1522.0,66.5427,66.5427,66.4847,66.5041,1522.0
2020-05-22 14:30:00,68.83,68.92,68.83,68.92,3178.0,66.5234,66.6104,66.5234,66.6104,3178.0
2020-05-22 14:35:00,68.92,68.95,68.89,68.94,5540.0,66.6104,66.6394,66.5814,66.6297,5540.0
2020-05-22 14:40:00,68.92,68.97,68.88,68.92,12014.0,66.6104,66.6587,66.5717,66.6104,12014.0
2020-05-22 14:45:00,68.92,68.92,68.83,68.88,2300.0,66.6104,66.6104,66.5234,66.5717,2300.0
2020-05-22 14:50:00,68.86,68.86,68.83,68.83,996.0,66.5524,66.5524,66.5234,66.5234,996.0
2020-05-22 14:55:00,68.84,68.93,68.84,68.93,2988.0,66.5331,66.6201,66.5331,66.6201,2988.0
2020-05-22 15:00:00,68.94,68.94,68.88,68.9,5060.0,66.6297,66.6297,66.5717,66.5911,5060.0
2020-05-22 15:05:00,68.96,68.97,68.91,68.97,4200.0,66.649,66.6587,66.6007,66.6587,4200.0
2020-05-22 15:10:00,68.95,69.0,68.95,68.99,9786.0,66.6394,66.6877,66.6394,66.678,9786.0
2020-05-22 15:15:00,69.0,69.01,68.94,68.95,8878.0,66.6877,66.6974,66.6297,66.6394,8878.0
2020-05-22 15:20:00,68.94,68.97,68.79,68.88,18000.0,66.6297,66.6587,66.4847,66.5717,18000.0
2020-05-22 15:25:00,68.88,68.88,68.8,68.83,6132.0,66.5717,66.5717,66.4944,66.5234,6132.0
2020-05-22 15:30:00,68.82,68.92,68.75,68.84,19234.0,66.5137,66.6104,66.4461,66.5331,19234.0
2020-05-22 15:35:00,68.82,68.83,68.76,68.78,6084.0,66.5137,66.5234,66.4558,66.4751,6084.0
2020-05-22 15:40:00,68.78,68.88,68.74,68.88,11488.0,66.4751,66.5717,66.4364,66.5717,11488.0
2020-05-22 15:45:00,68.89,68.92,68.89,68.91,6630.0,66.5814,66.6104,66.5814,66.6007,6630.0
2020-05-22 15:50:00,68.93,68.96,68.86,68.95,30840.0,66.6201,66.649,66.5524,66.6394,30840.0
2020-05-22 15:55:00,68.93,69.06,68.9,69.06,21512.0,66.6201,66.7457,66.5911,66.7457,21512.0
2020-05-26 09:30:00,70.74,70.94,70.69,70.84,67996.0,68.3694,68.5627,68.3211,68.466,67996.0
2020-05-26 09:35:00,70.8,70.91,70.56,70.77,63324.0,68.4274,68.5337,68.1954,68.3984,63324.0
2020-05-26 09:40:00,70.76,71.04,70.71,70.96,33602.0,68.3887,68.6593,68.3404,68.582,33602.0
2020-05-26 09:45:00,70.97,71.07,70.81,70.81,39898.0,68.5917,68.6883,68.4371,68.4371,39898.0
2020-05-26 09:50:00,70.84,70.84,70.57,70.58,18762.0,68.466,68.466,68.2051,68.2148,18762.0
2020-05-26 09:55:00,70.6,70.66,70.22,70.36,47262.0,68.2341,68.2921,67.8668,68.0021,47262.0
2020-05-26 10:00:00,70.36,70.54,70.36,70.42,12862.0,68.0021,68.1761,68.0021,68.0601,12862.0
2020-05-26 10:05:00,70.45,70.52,70.36,70.47,21000.0,68.0891,68.1568,68.0021,68.1084,21000.0
2020-05-26 10:10:00,70.49,70.63,70.43,70.54,105616.0,68.1278,68.2631,68.0698,68.1761,105616.0
2020-05-26 10:15:00,70.58,70.72,70.56,70.67,91860.0,68.2148,68.3501,68.1954,68.3017,91860.0
2020-05-26 10:20:00,70.68,70.81,70.63,70.77,34186.0,68.3114,68.4371,68.2631,68.3984,34186.0
2020-05-26 10:25:00,70.78,70.82,70.74,70.79,21582.0,68.4081,68.4467,68.3694,68.4177,21582.0
2020-05-26 10:30:00,70.79,70.82,70.73,70.73,18710.0,68.4177,68.4467,68.3597,68.3597,18710.0
2020-05-26 10:35:00,70.76,70.83,70.69,70.72,17972.0,68.3887,68.4564,68.3211,68.3501,17972.0
2020-05-26 10:40:00,70.69,70.72,70.41,70.42,25950.0,68.3211,68.3501,68.0505,68.0601,25950.0
2020-05-26 10:45:00,70.55,70.71,70.55,70.67,7336.0,68.1858,68.3404,68.1858,68.3017,7336.0
2020-05-26 10:50:00,70.7,70.83,70.7,70.83,23740.0,68.3307,68.4564,68.3307,68.4564,23740.0
2020-05-26 10:55:00,70.81,70.83,70.79,70.79,5928.0,68.4371,68.4564,68.4177,68.4177,5928.0
2020-05-26 11:00:00,70.79,70.97,70.78,70.86,15302.0,68.4177,68.5917,68.4081,68.4854,15302.0
2020-05-26 11:05:00,70.82,70.83,70.77,70.79,9278.0,68.4467,68.4564,68.3984,68.4177,9278.0
2020-05-26 11:10:00,70.76,70.81,70.69,70.75,31888.0,68.3887,68.4371,68.3211,68.3791,31888.0
2020-05-26 11:15:00,70.75,70.75,70.58,70.64,13802.0,68.3791,68.3791,68.2148,68.2728,13802.0
2020-05-26 11:20:00,70.64,70.68,70.56,70.56,15098.0,68.2728,68.3114,68.1954,68.1954,15098.0
2020-05-26 11:25:00,70.56,70.56,70.31,70.41,53408.0,68.1954,68.1954,67.9538,68.0505,53408.0
2020-05-26 11:30:00,70.42,70.42,70.28,70.31,16820.0,68.0601,68.0601,67.9248,67.9538,16820.0
2020-05-26 11:35:00,70.31,70.35,70.22,70.29,21956.0,67.9538,67.9925,67.8668,67.9345,21956.0
2020-05-26 11:40:00,70.32,70.33,70.09,70.09,21724.0,67.9635,67.9731,67.7412,67.7412,21724.0
2020-05-26 11:45:00,70.08,70.12,69.96,70.1,22260.0,67.7315,67.7702,67.6155,67.7508,22260.0
2020-05-26 11:50:00,70.11,70.14,70.06,70.06,7370.0,67.7605,67.7895,67.7122,67.7122,7370.0
2020-05-26 11:55:00,70.07,70.19,70.07,70.19,4016.0,67.7219,67.8378,67.7219,67.8378,4016.0
2020-05-26 12:00:00,70.24,70.33,70.21,70.3,16636.0,67.8862,67.9731,67.8572,67.9441,16636.0
2020-05-26 12:05:00,70.28,70.32,70.24,70.28,52600.0,67.9248,67.9635,67.8862,67.9248,52600.0
2020-05-26 12:10:00,70.32,70.45,70.32,70.45,11004.0,67.9635,68.0891,67.9635,68.0891,11004.0
2020-05-26 12:15:00,70.41,70.41,70.33,70.33,3426.0,68.0505,68.0505,67.9731,67.9731,3426.0
2020-05-26 12:20:00,70.33,70.39,70.29,70.34,5224.0,67.9731,68.0311,67.9345,67.9828,5224.0
2020-05-26 12:25:00,70.31,70.33,70.3,70.32,1400.0,67.9538,67.9731,67.9441,67.9635,1400.0
2020-05-26 12:30:00,70.36,70.39,70.36,70.36,3236.0,68.0021,68.0311,68.0021,68.0021,3236.0
2020-05-26 12:35:00,70.35,70.53,70.33,70.53,7850.0,67.9925,68.1664,67.9731,68.1664,7850.0
2020-05-26 12:40:00,70.53,70.54,70.51,70.54,1800.0,68.1664,68.1761,68.1471,68.1761,1800.0
2020-05-26 12:45:00,70.54,70.56,70.5,70.5,4154.0,68.1761,68.1954,68.1374,68.1374,4154.0
2020-05-26 12:50:00,70.54,70.55,70.42,70.42,6802.0,68.1761,68.1858,68.0601,68.0601,6802.0
2020-05-26 12:55:00,70.42,70.48,70.39,70.46,9548.0,68.0601,68.1181,68.0311,68.0988,9548.0
2020-05-26 13:00:00,70.49,70.5,70.33,70.33,4370.0,68.1278,68.1374,67.9731,67.9731,4370.0
2020-05-26 13:05:00,70.39,70.39,70.36,70.36,2330.0,68.0311,68.0311,68.0021,68.0021,2330.0
2020-05-26 13:10:00,70.33,70.36,70.33,70.36,3966.0,67.9731,68.0021,67.9731,68.0021,3966.0
2020-05-26 13:15:00,70.36,70.42,70.36,70.41,18786.0,68.0021,68.0601,68.0021,68.0505,18786.0
2020-05-26 13:20:00,70.41,70.47,70.39,70.47,4922.0,68.0505,68.1084,68.0311,68.1084,4922.0
2020-05-26 13:25:00,70.46,70.53,70.46,70.51,5590.0,68.0988,68.1664,68.0988,68.1471,5590.0
2020-05-26 13:30:00,70.51,70.52,70.46,70.5,19010.0,68.1471,68.1568,68.0988,68.1374,19010.0
2020-05-26 13:35:00,70.5,70.54,70.49,70.54,13640.0,68.1374,68.1761,68.1278,68.1761,13640.0
2020-05-26 13:40:00,70.54,70.54,70.43,70.47,6834.0,68.1761,68.1761,68.0698,68.1084,6834.0
2020-05-26 13:45:00,70.45,70.45,70.41,70.43,4200.0,68.0891,68.0891,68.0505,68.0698,4200.0
2020-05-26 13:50:00,70.42,70.45,70.42,70.45,3044.0,68.0601,68.0891,68.0601,68.0891,3044.0
2020-05-26 13:55:00,70.42,70.48,70.41,70.44,39138.0,68.0601,68.1181,68.0505,68.0795,39138.0
2020-05-26 14:00:00,70.44,70.47,70.39,70.41,25968.0,68.0795,68.1084,68.0311,68.0505,25968.0
2020-05-26 14:05:00,70.41,70.46,70.39,70.42,3600.0,68.0505,68.0988,68.0311,68.0601,3600.0
2020-05-26 14:10:00,70.44,70.48,70.43,70.44,5918.0,68.0795,68.1181,68.0698,68.0795,5918.0
2020-05-26 14:15:00,70.43,70.45,70.4,70.44,4400.0,68.0698,68.0891,68.0408,68.0795,4400.0
2020-05-26 14:20:00,70.46,70.54,70.46,70.51,17422.0,68.0988,68.1761,68.0988,68.1471,17422.0
2020-05-26 14:25:00,70.54,70.54,70.48,70.49,16478.0,68.1761,68.1761,68.1181,68.1278,16478.0
2020-05-26 14:30:00,70.5,70.52,70.45,70.45,3668.0,68.1374,68.1568,68.0891,68.0891,3668.0
2020-05-26 14:35:00,70.46,70.5,70.42,70.43,28012.0,68.0988,68.1374,68.0601,68.0698,28012.0
2020-05-26 14:40:00,70.43,70.43,70.33,70.36,6798.0,68.0698,68.0698,67.9731,68.0021,6798.0
2020-05-26 14:45:00,70.36,70.36,70.31,70.35,2800.0,68.0021,68.0021,67.9538,67.9925,2800.0
2020-05-26 14:50:00,70.39,70.41,70.37,70.38,3084.0,68.0311,68.0505,68.0118,68.0215,3084.0
2020-05-26 14:55:00,70.39,70.46,70.39,70.46,2000.0,68.0311,68.0988,68.0311,68.0988,2000.0
2020-05-26 15:00:00,70.42,70.49,70.36,70.36,2400.0,68.0601,68.1278,68.0021,68.0021,2400.0
2020-05-26 15:05:00,70.39,70.39,70.36,70.36,2400.0,68.0311,68.0311,68.0021,68.0021,2400.0
2020-05-26 15:10:00,70.36,70.41,70.33,70.33,10198.0,68.0021,68.0505,67.9731,67.9731,10198.0
2020-05-26 15:15:00,70.34,70.36,70.21,70.21,15632.0,67.9828,68.0021,67.8572,67.8572,15632.0
2020-05-26 15:20:00,70.22,70.33,70.16,70.33,8758.0,67.8668,67.9731,67.8088,67.9731,8758.0
2020-05-26 15:25:00,70.33,70.33,70.25,70.26,18764.0,67.9731,67.9731,67.8958,67.9055,18764.0
2020-05-26 15:30:00,70.26,70.3,69.88,69.94,41124.0,67.9055,67.9441,67.5382,67.5962,41124.0
2020-05-26 15:35:00,69.95,70.07,69.93,69.97,81514.0,67.6059,67.7219,67.5865,67.6252,81514.0
2020-05-26 15:40:00,69.96,69.96,69.65,69.69,48194.0,67.6155,67.6155,67.3159,67.3546,48194.0
2020-05-26 15:45:00,69.71,69.76,69.58,69.63,36686.0,67.3739,67.4222,67.2483,67.2966,36686.0
2020-05-26 15:50:00,69.63,69.7,69.49,69.51,79976.0,67.2966,67.3643,67.1613,67.1806,79976.0
2020-05-26 15:55:00,69.49,69.64,69.49,69.56,37504.0,67.1613,67.3063,67.1613,67.2289,37504.0
2020-05-27 09:30:00,69.61,70.09,69.61,69.81,29054.0,67.2773,67.7412,67.2773,67.4706,29054.0
2020-05-27 09:35:00,69.82,69.89,69.54,69.67,32196.0,67.4802,67.5479,67.2096,67.3353,32196.0
2020-05-27 09:40:00,69.7,69.88,69.54,69.6,35318.0,67.3643,67.5382,67.2096,67.2676,35318.0
2020-05-27 09:45:00,69.61,69.62,69.29,69.35,22180.0,67.2773,67.2869,66.968,67.026,22180.0
2020-05-27 09:50:00,69.39,69.47,69.1,69.1,85542.0,67.0646,67.142,66.7844,66.7844,85542.0
2020-05-27 09:55:00,69.14,69.28,69.05,69.16,47182.0,66.823,66.9583,66.736,66.8423,47182.0
2020-05-27 10:00:00,69.18,69.19,68.9,68.99,18288.0,66.8617,66.8713,66.5911,66.678,18288.0
2020-05-27 10:05:00,69.0,69.3,69.0,69.28,22896.0,66.6877,66.9777,66.6877,66.9583,22896.0
2020-05-27 10:10:00,69.35,69.49,69.33,69.44,18600.0,67.026,67.1613,67.0067,67.113,18600.0
2020-05-27 10:15:00,69.45,69.5,69.41,69.43,17968.0,67.1226,67.171,67.084,67.1033,17968.0
2020-05-27 10:20:00,69.47,69.49,69.05,69.08,108110.0,67.142,67.1613,66.736,66.765,108110.0
2020-05-27 10:25:00,69.08,69.2,68.96,69.1,43626.0,66.765,66.881,66.649,66.7844,43626.0
2020-05-27 10:30:00,69.09,69.14,68.8,68.83,27032.0,66.7747,66.823,66.4944,66.5234,27032.0
2020-05-27 10:35:00,68.85,68.89,68.57,68.58,41674.0,66.5427,66.5814,66.2721,66.2818,41674.0
2020-05-27 10:40:00,68.6,68.6,68.25,68.49,37506.0,66.3011,66.3011,65.9628,66.1948,37506.0
2020-05-27 10:45:00,68.46,68.46,68.04,68.05,28742.0,66.1658,66.1658,65.7599,65.7695,28742.0
2020-05-27 10:50:00,68.06,68.32,68.05,68.28,86602.0,65.7792,66.0305,65.7695,65.9918,86602.0
2020-05-27 10:55:00,68.23,68.28,68.11,68.11,21692.0,65.9435,65.9918,65.8275,65.8275,21692.0
2020-05-27 11:00:00,68.07,68.13,67.83,68.04,35826.0,65.7889,65.8469,65.5569,65.7599,35826.0
2020-05-27 11:05:00,68.09,68.31,68.01,68.31,14972.0,65.8082,66.0208,65.7309,66.0208,14972.0
2020-05-27 11:10:00,68.24,68.31,68.23,68.26,11016.0,65.9532,66.0208,65.9435,65.9725,11016.0
2020-05-27 11:15:00,68.17,68.47,68.08,68.47,13100.0,65.8855,66.1755,65.7985,66.1755,13100.0
2020-05-27 11:20:00,68.48,68.56,68.42,68.53,15260.0,66.1851,66.2625,66.1271,66.2335,15260.0
2020-05-27 11:25:00,68.56,68.57,68.43,68.54,40594.0,66.2625,66.2721,66.1368,66.2431,40594.0
2020-05-27 11:30:00,68.51,68.62,68.48,68.53,17926.0,66.2141,66.3204,66.1851,66.2335,17926.0
2020-05-27 11:35:00,68.54,68.6,68.17,68.3,43586.0,66.2431,66.3011,65.8855,66.0112,43586.0
2020-05-27 11:40:00,68.31,68.41,68.29,68.34,26096.0,66.0208,66.1175,66.0015,66.0498,26096.0
2020-05-27 11:45:00,68.4,68.8,68.4,68.79,36914.0,66.1078,66.4944,66.1078,66.4847,36914.0
2020-05-27 11:50:00,68.75,68.76,68.61,68.66,16780.0,66.4461,66.4558,66.3108,66.3591,16780.0
2020-05-27 11:55:00,68.66,68.71,68.57,68.61,63660.0,66.3591,66.4074,66.2721,66.3108,63660.0
2020-05-27 12:00:00,68.63,68.81,68.53,68.8,17898.0,66.3301,66.5041,66.2335,66.4944,17898.0
2020-05-27 12:05:00,68.79,68.85,68.77,68.81,9002.0,66.4847,66.5427,66.4654,66.5041,9002.0
2020-05-27 12:10:00,68.8,68.84,68.71,68.75,1600.0,66.4944,66.5331,66.4074,66.4461,1600.0
2020-05-27 12:15:00,68.76,68.83,68.7,68.73,12784.0,66.4558,66.5234,66.3978,66.4268,12784.0
2020-05-27 12:20:00,68.75,68.8,68.73,68.76,7822.0,66.4461,66.4944,66.4268,66.4558,7822.0
2020-05-27 12:25:00,68.79,68.92,68.78,68.78,21976.0,66.4847,66.6104,66.4751,66.4751,21976.0
2020-05-27 12:30:00,68.83,68.91,68.77,68.91,10826.0,66.5234,66.6007,66.4654,66.6007,10826.0
2020-05-27 12:35:00,68.91,68.92,68.85,68.91,14232.0,66.6007,66.6104,66.5427,66.6007,14232.0
2020-05-27 12:40:00,68.87,68.94,68.85,68.92,3000.0,66.5621,66.6297,66.5427,66.6104,3000.0
2020-05-27 12:45:00,69.03,69.09,69.01,69.08,6242.0,66.7167,66.7747,66.6974,66.765,6242.0
2020-05-27 12:50:00,69.1,69.16,69.08,69.13,9002.0,66.7844,66.8423,66.765,66.8134,9002.0
2020-05-27 12:55:00,69.13,69.13,68.94,68.94,5728.0,66.8134,66.8134,66.6297,66.6297,5728.0
2020-05-27 13:00:00,68.95,69.01,68.77,68.96,33736.0,66.6394,66.6974,66.4654,66.649,33736.0
2020-05-27 13:05:00,68.99,69.01,68.88,68.88,4000.0,66.678,66.6974,66.5717,66.5717,4000.0
2020-05-27 13:10:00,68.91,68.92,68.82,68.88,3910.0,66.6007,66.6104,66.5137,66.5717,3910.0
2020-05-27 13:15:00,68.9,68.9,68.8,68.88,3570.0,66.5911,66.5911,66.4944,66.5717,3570.0
2020-05-27 13:20:00,68.89,68.91,68.86,68.91,1644.0,66.5814,66.6007,66.5524,66.6007,1644.0
2020-05-27 13:25:00,68.91,69.45,68.89,69.45,194342.0,66.6007,67.1226,66.5814,67.1226,194342.0
2020-05-27 13:30:00,69.44,69.56,69.27,69.29,140620.0,67.113,67.2289,66.9487,66.968,140620.0
2020-05-27 13:35:00,69.4,69.67,69.36,69.67,30124.0,67.0743,67.3353,67.0356,67.3353,30124.0
2020-05-27 13:40:00,69.68,69.7,69.56,69.67,20246.0,67.3449,67.3643,67.2289,67.3353,20246.0
2020-05-27 13:45:00,69.6,69.75,69.55,69.67,28752.0,67.2676,67.4126,67.2193,67.3353,28752.0
2020-05-27 13:50:00,69.6,69.72,69.58,69.69,13536.0,67.2676,67.3836,67.2483,67.3546,13536.0
2020-05-27 13:55:00,69.69,69.69,69.63,69.66,2000.0,67.3546,67.3546,67.2966,67.3256,2000.0
2020-05-27 14:00:00,69.7,69.86,69.67,69.8,47134.0,67.3643,67.5189,67.3353,67.4609,47134.0
2020-05-27 14:05:00,69.81,69.81,69.73,69.76,16346.0,67.4706,67.4706,67.3932,67.4222,16346.0
2020-05-27 14:10:00,69.8,69.92,69.8,69.89,18058.0,67.4609,67.5769,67.4609,67.5479,18058.0
2020-05-27 14:15:00,69.97,70.01,69.9,69.99,8568.0,67.6252,67.6639,67.5575,67.6445,8568.0
2020-05-27 14:20:00,69.97,69.97,69.78,69.83,24398.0,67.6252,67.6252,67.4416,67.4899,24398.0
2020-05-27 14:25:00,69.85,69.91,69.83,69.91,9778.0,67.5092,67.5672,67.4899,67.5672,9778.0
2020-05-27 14:30:00,69.91,69.99,69.86,69.94,8700.0,67.5672,67.6445,67.5189,67.5962,8700.0
2020-05-27 14:35:00,69.93,69.97,69.88,69.94,7200.0,67.5865,67.6252,67.5382,67.5962,7200.0
2020-05-27 14:40:00,69.95,69.98,69.88,69.89,10000.0,67.6059,67.6349,67.5382,67.5479,10000.0
2020-05-27 14:45:00,69.87,69.92,69.79,69.92,14972.0,67.5286,67.5769,67.4512,67.5769,14972.0
2020-05-27 14:50:00,69.91,70.1,69.91,70.09,15056.0,67.5672,67.7508,67.5672,67.7412,15056.0
2020-05-27 14:55:00,70.11,70.23,70.11,70.21,3478.0,67.7605,67.8765,67.7605,67.8572,3478.0
2020-05-27 15:00:00,70.24,70.27,70.14,70.18,14454.0,67.8862,67.9151,67.7895,67.8282,14454.0
2020-05-27 15:05:00,70.18,70.26,70.14,70.24,13336.0,67.8282,67.9055,67.7895,67.8862,13336.0
2020-05-27 15:10:00,70.23,70.32,70.17,70.3,17564.0,67.8765,67.9635,67.8185,67.9441,17564.0
2020-05-27 15:15:00,70.3,70.31,70.19,70.29,9754.0,67.9441,67.9538,67.8378,67.9345,9754.0
2020-05-27 15:20:00,70.28,70.32,70.25,70.3,13288.0,67.9248,67.9635,67.8958,67.9441,13288.0
2020-05-27 15:25:00,70.29,70.38,70.25,70.35,7652.0,67.9345,68.0215,67.8958,67.9925,7652.0
2020-05-27 15:30:00,70.32,70.32,70.11,70.11,26382.0,67.9635,67.9635,67.7605,67.7605,26382.0
2020-05-27 15:35:00,70.11,70.33,70.05,70.3,34180.0,67.7605,67.9731,67.7025,67.9441,34180.0
2020-05-27 15:40:00,70.32,70.48,70.3,70.43,20162.0,67.9635,68.1181,67.9441,68.0698,20162.0
2020-05-27 15:45:00,70.42,70.52,70.41,70.45,84112.0,68.0601,68.1568,68.0505,68.0891,84112.0
2020-05-27 15:50:00,70.45,70.64,70.45,70.54,73812.0,68.0891,68.2728,68.0891,68.1761,73812.0
2020-05-27 15:55:00,70.53,70.64,70.51,70.64,66158.0,68.1664,68.2728,68.1471,68.2728,66158.0
2020-05-28 09:30:00,70.34,70.51,70.3,70.44,61250.0,67.9828,68.1471,67.9441,68.0795,61250.0
2020-05-28 09:35:00,70.44,70.62,70.16,70.16,20970.0,68.0795,68.2534,67.8088,67.8088,20970.0
2020-05-28 09:40:00,70.11,70.44,70.07,70.44,19252.0,67.7605,68.0795,67.7219,68.0795,19252.0
2020-05-28 09:45:00,70.41,70.41,70.23,70.23,15860.0,68.0505,68.0505,67.8765,67.8765,15860.0
2020-05-28 09:50:00,70.23,70.48,70.22,70.36,23052.0,67.8765,68.1181,67.8668,68.0021,23052.0
2020-05-28 09:55:00,70.28,70.28,70.02,70.19,21006.0,67.9248,67.9248,67.6735,67.8378,21006.0
2020-05-28 10:00:00,70.18,70.33,70.07,70.32,18562.0,67.8282,67.9731,67.7219,67.9635,18562.0
2020-05-28 10:05:00,70.32,70.54,70.27,70.51,17472.0,67.9635,68.1761,67.9151,68.1471,17472.0
2020-05-28 10:10:00,70.44,70.56,70.43,70.44,15480.0,68.0795,68.1954,68.0698,68.0795,15480.0
2020-05-28 10:15:00,70.39,70.52,70.32,70.38,23560.0,68.0311,68.1568,67.9635,68.0215,23560.0
2020-05-28 10:20:00,70.37,70.53,70.37,70.44,11562.0,68.0118,68.1664,68.0118,68.0795,11562.0
2020-05-28 10:25:00,70.4,70.53,70.36,70.52,8506.0,68.0408,68.1664,68.0021,68.1568,8506.0
2020-05-28 10:30:00,70.55,70.55,70.41,70.47,12770.0,68.1858,68.1858,68.0505,68.1084,12770.0
2020-05-28 10:35:00,70.47,70.52,70.4,70.49,11782.0,68.1084,68.1568,68.0408,68.1278,11782.0
2020-05-28 10:40:00,70.54,70.73,70.53,70.67,25248.0,68.1761,68.3597,68.1664,68.3017,25248.0
2020-05-28 10:45:00,70.68,70.74,70.67,70.68,86214.0,68.3114,68.3694,68.3017,68.3114,86214.0
2020-05-28 10:50:00,70.67,70.67,70.52,70.55,8300.0,68.3017,68.3017,68.1568,68.1858,8300.0
2020-05-28 10:55:00,70.55,70.63,70.55,70.59,6394.0,68.1858,68.2631,68.1858,68.2244,6394.0
2020-05-28 11:00:00,70.58,70.61,70.46,70.49,7518.0,68.2148,68.2438,68.0988,68.1278,7518.0
2020-05-28 11:05:00,70.51,70.66,70.39,70.39,21854.0,68.1471,68.2921,68.0311,68.0311,21854.0
2020-05-28 11:10:00,70.42,70.5,70.38,70.5,17738.0,68.0601,68.1374,68.0215,68.1374,17738.0
2020-05-28 11:15:00,70.51,70.51,70.4,70.48,13652.0,68.1471,68.1471,68.0408,68.1181,13652.0
2020-05-28 11:20:00,70.44,70.46,70.31,70.32,5600.0,68.0795,68.0988,67.9538,67.9635,5600.0
2020-05-28 11:25:00,70.31,70.42,70.3,70.42,4600.0,67.9538,68.0601,67.9441,68.0601,4600.0
2020-05-28 11:30:00,70.43,70.43,70.26,70.31,11102.0,68.0698,68.0698,67.9055,67.9538,11102.0
2020-05-28 11:35:00,70.32,70.36,70.3,70.31,10588.0,67.9635,68.0021,67.9441,67.9538,10588.0
2020-05-28 11:40:00,70.28,70.36,70.22,70.36,7600.0,67.9248,68.0021,67.8668,68.0021,7600.0
2020-05-28 11:45:00,70.43,70.43,70.32,70.38,7072.0,68.0698,68.0698,67.9635,68.0215,7072.0
2020-05-28 11:50:00,70.36,70.36,70.28,70.36,12314.0,68.0021,68.0021,67.9248,68.0021,12314.0
2020-05-28 11:55:00,70.38,70.61,70.38,70.58,13000.0,68.0215,68.2438,68.0215,68.2148,13000.0
2020-05-28 12:00:00,70.6,70.73,70.59,70.67,11380.0,68.2341,68.3597,68.2244,68.3017,11380.0
2020-05-28 12:05:00,70.71,70.83,70.71,70.79,8810.0,68.3404,68.4564,68.3404,68.4177,8810.0
2020-05-28 12:10:00,70.78,70.79,70.74,70.75,15760.0,68.4081,68.4177,68.3694,68.3791,15760.0
2020-05-28 12:15:00,70.75,70.84,70.75,70.79,29836.0,68.3791,68.466,68.3791,68.4177,29836.0
2020-05-28 12:20:00,70.78,70.83,70.77,70.81,5800.0,68.4081,68.4564,68.3984,68.4371,5800.0
2020-05-28 12:25:00,70.82,70.84,70.63,70.68,19456.0,68.4467,68.466,68.2631,68.3114,19456.0
2020-05-28 12:30:00,70.7,70.78,70.64,70.77,9784.0,68.3307,68.4081,68.2728,68.3984,9784.0
2020-05-28 12:35:00,70.77,70.81,70.72,70.81,9356.0,68.3984,68.4371,68.3501,68.4371,9356.0
2020-05-28 12:40:00,70.82,70.9,70.82,70.89,9378.0,68.4467,68.524,68.4467,68.5144,9378.0
2020-05-28 12:45:00,70.89,70.91,70.84,70.9,6898.0,68.5144,68.5337,68.466,68.524,6898.0
2020-05-28 12:50:00,70.91,70.91,70.83,70.88,7558.0,68.5337,68.5337,68.4564,68.5047,7558.0
2020-05-28 12:55:00,70.88,70.92,70.88,70.89,3200.0,68.5047,68.5434,68.5047,68.5144,3200.0
2020-05-28 13:00:00,70.91,70.99,70.91,70.96,6056.0,68.5337,68.611,68.5337,68.582,6056.0
2020-05-28 13:05:00,70.98,70.98,70.9,70.9,3400.0,68.6014,68.6014,68.524,68.524,3400.0
2020-05-28 13:10:00,70.89,71.0,70.89,70.99,8354.0,68.5144,68.6207,68.5144,68.611,8354.0
2020-05-28 13:15:00,70.95,70.98,70.9,70.9,3400.0,68.5724,68.6014,68.524,68.524,3400.0
2020-05-28 13:20:00,70.94,70.98,70.85,70.98,5360.0,68.5627,68.6014,68.4757,68.6014,5360.0
2020-05-28 13:25:00,70.99,71.0,70.97,71.0,5200.0,68.611,68.6207,68.5917,68.6207,5200.0
2020-05-28 13:30:00,70.99,71.0,70.89,70.89,9734.0,68.611,68.6207,68.5144,68.5144,9734.0
2020-05-28 13:35:00,70.89,70.94,70.86,70.91,8312.0,68.5144,68.5627,68.4854,68.5337,8312.0
2020-05-28 13:40:00,70.91,70.94,70.89,70.91,5394.0,68.5337,68.5627,68.5144,68.5337,5394.0
2020-05-28 13:45:00,70.91,70.91,70.81,70.81,7962.0,68.5337,68.5337,68.4371,68.4371,7962.0
2020-05-28 13:50:00,70.78,70.78,70.63,70.67,22014.0,68.4081,68.4081,68.2631,68.3017,22014.0
2020-05-28 13:55:00,70.67,70.76,70.58,70.61,5600.0,68.3017,68.3887,68.2148,68.2438,5600.0
2020-05-28 14:00:00,70.61,70.66,70.54,70.54,9862.0,68.2438,68.2921,68.1761,68.1761,9862.0
2020-05-28 14:05:00,70.53,70.56,70.48,70.48,5808.0,68.1664,68.1954,68.1181,68.1181,5808.0
2020-05-28 14:10:00,70.48,70.53,70.47,70.52,9092.0,68.1181,68.1664,68.1084,68.1568,9092.0
2020-05-28 14:15:00,70.51,70.58,70.51,70.58,4314.0,68.1471,68.2148,68.1471,68.2148,4314.0
2020-05-28 14:20:00,70.57,70.59,70.53,70.53,4700.0,68.2051,68.2244,68.1664,68.1664,4700.0
2020-05-28 14:25:00,70.51,70.54,70.37,70.41,13014.0,68.1471,68.1761,68.0118,68.0505,13014.0
2020-05-28 14:30:00,70.42,70.47,70.39,70.44,16920.0,68.0601,68.1084,68.0311,68.0795,16920.0
2020-05-28 14:35:00,70.45,70.47,70.39,70.39,7194.0,68.0891,68.1084,68.0311,68.0311,7194.0
2020-05-28 14:40:00,70.43,70.44,70.28,70.29,28796.0,68.0698,68.0795,67.9248,67.9345,28796.0
2020-05-28 14:45:00,70.3,70.33,70.26,70.31,63608.0,67.9441,67.9731,67.9055,67.9538,63608.0
2020-05-28 14:50:00,70.32,70.38,70.32,70.35,31160.0,67.9635,68.0215,67.9635,67.9925,31160.0
2020-05-28 14:55:00,70.33,70.43,70.27,70.43,8228.0,67.9731,68.0698,67.9151,68.0698,8228.0
2020-05-28 15:00:00,70.41,70.52,70.39,70.52,12400.0,68.0505,68.1568,68.0311,68.1568,12400.0
2020-05-28 15:05:00,70.51,70.52,70.46,70.48,13592.0,68.1471,68.1568,68.0988,68.1181,13592.0
2020-05-28 15:10:00,70.45,70.67,70.42,70.67,7514.0,68.0891,68.3017,68.0601,68.3017,7514.0
2020-05-28 15:15:00,70.66,70.66,70.08,70.11,58530.0,68.2921,68.2921,67.7315,67.7605,58530.0
2020-05-28 15:20:00,70.17,70.17,70.0,70.02,54016.0,67.8185,67.8185,67.6542,67.6735,54016.0
2020-05-28 15:25:00,69.97,70.07,69.77,69.77,15508.0,67.6252,67.7219,67.4319,67.4319,15508.0
2020-05-28 15:30:00,69.82,69.84,69.46,69.58,75094.0,67.4802,67.4996,67.1323,67.2483,75094.0
2020-05-28 15:35:00,69.57,69.74,69.48,69.73,49482.0,67.2386,67.4029,67.1516,67.3932,49482.0
2020-05-28 15:40:00,69.71,69.71,69.48,69.49,61192.0,67.3739,67.3739,67.1516,67.1613,61192.0
2020-05-28 15:45:00,69.48,69.5,69.01,69.01,100956.0,67.1516,67.171,66.6974,66.6974,100956.0
2020-05-28 15:50:00,69.0,69.01,68.78,68.91,95358.0,66.6877,66.6974,66.4751,66.6007,95358.0
2020-05-28 15:55:00,68.89,69.17,68.89,69.05,119870.0,66.5814,66.852,66.5814,66.736,119870.0
2020-05-29 09:30:00,69.39,69.69,69.27,69.55,78186.0,67.0646,67.3546,66.9487,67.2193,78186.0
2020-05-29 09:35:00,69.58,69.7,69.36,69.67,13494.0,67.2483,67.3643,67.0356,67.3353,13494.0
2020-05-29 09:40:00,69.63,69.72,69.57,69.67,8948.0,67.2966,67.3836,67.2386,67.3353,8948.0
2020-05-29 09:45:00,69.62,70.06,69.61,70.0,59280.0,67.2869,67.7122,67.2773,67.6542,59280.0
2020-05-29 09:50:00,70.02,70.23,70.0,70.13,21124.0,67.6735,67.8765,67.6542,67.7798,21124.0
2020-05-29 09:55:00,70.17,70.17,69.99,70.08,8418.0,67.8185,67.8185,67.6445,67.7315,8418.0
2020-05-29 10:00:00,70.11,70.11,69.92,69.97,15502.0,67.7605,67.7605,67.5769,67.6252,15502.0
2020-05-29 10:05:00,70.04,70.06,69.53,69.54,27258.0,67.6929,67.7122,67.1999,67.2096,27258.0
2020-05-29 10:10:00,69.56,69.58,69.43,69.48,35346.0,67.2289,67.2483,67.1033,67.1516,35346.0
2020-05-29 10:15:00,69.49,69.64,69.45,69.61,37824.0,67.1613,67.3063,67.1226,67.2773,37824.0
2020-05-29 10:20:00,69.55,69.61,69.35,69.47,16026.0,67.2193,67.2773,67.026,67.142,16026.0
2020-05-29 10:25:00,69.47,69.56,69.35,69.46,13852.0,67.142,67.2289,67.026,67.1323,13852.0
2020-05-29 10:30:00,69.53,69.77,69.52,69.77,11400.0,67.1999,67.4319,67.1903,67.4319,11400.0
2020-05-29 10:35:00,69.62,69.7,69.58,69.63,8524.0,67.2869,67.3643,67.2483,67.2966,8524.0
2020-05-29 10:40:00,69.62,69.62,69.33,69.42,62922.0,67.2869,67.2869,67.0067,67.0936,62922.0
2020-05-29 10:45:00,69.39,69.42,69.29,69.29,4000.0,67.0646,67.0936,66.968,66.968,4000.0
2020-05-29 10:50:00,69.32,69.41,69.25,69.26,27080.0,66.997,67.084,66.9293,66.939,27080.0
2020-05-29 10:55:00,69.3,69.53,69.3,69.47,15742.0,66.9777,67.1999,66.9777,67.142,15742.0
2020-05-29 11:00:00,69.55,69.56,69.14,69.17,12000.0,67.2193,67.2289,66.823,66.852,12000.0
2020-05-29 11:05:00,69.27,69.34,69.2,69.24,9630.0,66.9487,67.0163,66.881,66.9197,9630.0
2020-05-29 11:10:00,69.24,69.58,69.24,69.56,21462.0,66.9197,67.2483,66.9197,67.2289,21462.0
2020-05-29 11:15:00,69.56,69.58,69.49,69.57,12122.0,67.2289,67.2483,67.1613,67.2386,12122.0
2020-05-29 11:20:00,69.59,69.61,69.54,69.54,3204.0,67.2579,67.2773,67.2096,67.2096,3204.0
2020-05-29 11:25:00,69.46,69.58,69.46,69.51,5424.0,67.1323,67.2483,67.1323,67.1806,5424.0
2020-05-29 11:30:00,69.47,69.56,69.39,69.56,4682.0,67.142,67.2289,67.0646,67.2289,4682.0
2020-05-29 11:35:00,69.51,69.67,69.51,69.6,15094.0,67.1806,67.3353,67.1806,67.2676,15094.0
2020-05-29 11:40:00,69.64,69.64,69.49,69.49,2400.0,67.3063,67.3063,67.1613,67.1613,2400.0
2020-05-29 11:45:00,69.57,69.79,69.57,69.79,8314.0,67.2386,67.4512,67.2386,67.4512,8314.0
2020-05-29 11:50:00,69.77,69.79,69.68,69.69,3170.0,67.4319,67.4512,67.3449,67.3546,3170.0
2020-05-29 11:55:00,69.76,69.76,69.69,69.69,4600.0,67.4222,67.4222,67.3546,67.3546,4600.0
2020-05-29 12:00:00,69.68,69.78,69.68,69.7,4564.0,67.3449,67.4416,67.3449,67.3643,4564.0
2020-05-29 12:05:00,69.71,69.71,69.61,69.61,800.0,67.3739,67.3739,67.2773,67.2773,800.0
2020-05-29 12:10:00,69.61,69.63,69.54,69.55,6000.0,67.2773,67.2966,67.2096,67.2193,6000.0
2020-05-29 12:15:00,69.56,69.56,69.36,69.36,6816.0,67.2289,67.2289,67.0356,67.0356,6816.0
2020-05-29 12:20:00,69.33,69.39,69.3,69.39,5150.0,67.0067,67.0646,66.9777,67.0646,5150.0
2020-05-29 12:25:00,69.35,69.47,69.35,69.47,5400.0,67.026,67.142,67.026,67.142,5400.0
2020-05-29 12:30:00,69.47,69.47,69.39,69.46,1996.0,67.142,67.142,67.0646,67.1323,1996.0
2020-05-29 12:35:00,69.43,69.5,69.4,69.47,5500.0,67.1033,67.171,67.0743,67.142,5500.0
2020-05-29 12:40:00,69.45,69.52,69.42,69.46,11822.0,67.1226,67.1903,67.0936,67.1323,11822.0
2020-05-29 12:45:00,69.44,69.44,69.41,69.42,3960.0,67.113,67.113,67.084,67.0936,3960.0
2020-05-29 12:50:00,69.41,69.43,69.16,69.32,52266.0,67.084,67.1033,66.8423,66.997,52266.0
2020-05-29 12:55:00,69.28,69.99,69.28,69.85,49446.0,66.9583,67.6445,66.9583,67.5092,49446.0
2020-05-29 13:00:00,69.88,69.89,69.77,69.77,27100.0,67.5382,67.5479,67.4319,67.4319,27100.0
2020-05-29 13:05:00,69.81,69.91,69.75,69.89,17266.0,67.4706,67.5672,67.4126,67.5479,17266.0
2020-05-29 13:10:00,69.82,70.08,69.82,70.03,89596.0,67.4802,67.7315,67.4802,67.6832,89596.0
2020-05-29 13:15:00,70.04,70.07,69.97,69.99,7324.0,67.6929,67.7219,67.6252,67.6445,7324.0
2020-05-29 13:20:00,70.0,70.02,69.9,69.91,23734.0,67.6542,67.6735,67.5575,67.5672,23734.0
2020-05-29 13:25:00,69.9,69.9,69.8,69.83,3970.0,67.5575,67.5575,67.4609,67.4899,3970.0
2020-05-29 13:30:00,69.85,69.86,69.85,69.85,1600.0,67.5092,67.5189,67.5092,67.5092,1600.0
2020-05-29 13:35:00,69.81,69.81,69.64,69.64,6718.0,67.4706,67.4706,67.3063,67.3063,6718.0
2020-05-29 13:40:00,69.68,69.69,69.58,69.58,3818.0,67.3449,67.3546,67.2483,67.2483,3818.0
2020-05-29 13:45:00,69.59,69.64,69.58,69.64,1400.0,67.2579,67.3063,67.2483,67.3063,1400.0
2020-05-29 13:50:00,69.6,69.66,69.55,69.56,7626.0,67.2676,67.3256,67.2193,67.2289,7626.0
2020-05-29 13:55:00,69.64,69.76,69.64,69.76,13806.0,67.3063,67.4222,67.3063,67.4222,13806.0
2020-05-29 14:00:00,69.73,69.82,69.71,69.75,7700.0,67.3932,67.4802,67.3739,67.4126,7700.0
2020-05-29 14:05:00,69.76,70.07,69.71,70.05,79048.0,67.4222,67.7219,67.3739,67.7025,79048.0
2020-05-29 14:10:00,70.06,70.14,69.94,69.96,29122.0,67.7122,67.7895,67.5962,67.6155,29122.0
2020-05-29 14:15:00,69.99,70.12,69.96,70.12,8042.0,67.6445,67.7702,67.6155,67.7702,8042.0
2020-05-29 14:20:00,70.13,70.14,70.02,70.14,11326.0,67.7798,67.7895,67.6735,67.7895,11326.0
2020-05-29 14:25:00,70.13,70.22,70.09,70.14,13350.0,67.7798,67.8668,67.7412,67.7895,13350.0
2020-05-29 14:30:00,70.17,70.17,70.08,70.11,13644.0,67.8185,67.8185,67.7315,67.7605,13644.0
2020-05-29 14:35:00,70.16,70.16,70.01,70.02,9810.0,67.8088,67.8088,67.6639,67.6735,9810.0
2020-05-29 14:40:00,70.04,70.07,69.92,69.92,5660.0,67.6929,67.7219,67.5769,67.5769,5660.0
2020-05-29 14:45:00,69.95,69.95,69.78,69.78,7726.0,67.6059,67.6059,67.4416,67.4416,7726.0
2020-05-29 14:50:00,69.78,69.78,69.27,69.55,89616.0,67.4416,67.4416,66.9487,67.2193,89616.0
2020-05-29 14:55:00,69.58,70.27,69.39,70.27,157266.0,67.2483,67.9151,67.0646,67.9151,157266.0
2020-05-29 15:00:00,70.3,70.63,70.29,70.59,67416.0,67.9441,68.2631,67.9345,68.2244,67416.0
2020-05-29 15:05:00,70.58,70.71,70.5,70.66,40328.0,68.2148,68.3404,68.1374,68.2921,40328.0
2020-05-29 15:10:00,70.63,70.82,70.55,70.6,77430.0,68.2631,68.4467,68.1858,68.2341,77430.0
2020-05-29 15:15:00,70.64,70.67,70.51,70.64,25696.0,68.2728,68.3017,68.1471,68.2728,25696.0
2020-05-29 15:20:00,70.66,70.79,70.61,70.77,18124.0,68.2921,68.4177,68.2438,68.3984,18124.0
2020-05-29 15:25:00,70.75,70.75,70.54,70.58,25804.0,68.3791,68.3791,68.1761,68.2148,25804.0
2020-05-29 15:30:00,70.66,70.7,70.5,70.55,23892.0,68.2921,68.3307,68.1374,68.1858,23892.0
2020-05-29 15:35:00,70.58,70.7,70.55,70.7,18924.0,68.2148,68.3307,68.1858,68.3307,18924.0
2020-05-29 15:40:00,70.69,70.78,70.64,70.78,23642.0,68.3211,68.4081,68.2728,68.4081,23642.0
2020-05-29 15:45:00,70.75,70.8,70.61,70.61,30162.0,68.3791,68.4274,68.2438,68.2438,30162.0
2020-05-29 15:50:00,70.62,70.95,70.62,70.92,69342.0,68.2534,68.5724,68.2534,68.5434,69342.0
2020-05-29 15:55:00,70.89,70.89,70.71,70.71,261748.0,68.5144,68.5144,68.3404,68.3404,261748.0
2020-06-01 09:30:00,70.32,70.44,70.01,70.2,38860.0,67.9635,68.0795,67.6639,67.8475,38860.0
2020-06-01 09:35:00,70.2,70.3,69.89,70.08,24516.0,67.8475,67.9441,67.5479,67.7315,24516.0
2020-06-01 09:40:00,70.1,70.37,70.1,70.32,14232.0,67.7508,68.0118,67.7508,67.9635,14232.0
2020-06-01 09:45:00,70.32,70.51,70.3,70.35,50672.0,67.9635,68.1471,67.9441,67.9925,50672.0
2020-06-01 09:50:00,70.35,70.35,70.17,70.17,12430.0,67.9925,67.9925,67.8185,67.8185,12430.0
2020-06-01 09:55:00,70.18,70.23,70.08,70.2,18392.0,67.8282,67.8765,67.7315,67.8475,18392.0
2020-06-01 10:00:00,70.11,70.41,70.08,70.36,31238.0,67.7605,68.0505,67.7315,68.0021,31238.0
2020-06-01 10:05:00,70.36,70.54,70.33,70.47,19586.0,68.0021,68.1761,67.9731,68.1084,19586.0
2020-06-01 10:10:00,70.44,70.46,70.29,70.34,16060.0,68.0795,68.0988,67.9345,67.9828,16060.0
2020-06-01 10:15:00,70.45,70.45,70.32,70.32,22432.0,68.0891,68.0891,67.9635,67.9635,22432.0
2020-06-01 10:20:00,70.29,70.33,70.25,70.31,15556.0,67.9345,67.9731,67.8958,67.9538,15556.0
2020-06-01 10:25:00,70.35,70.52,70.33,70.51,9690.0,67.9925,68.1568,67.9731,68.1471,9690.0
2020-06-01 10:30:00,70.54,70.6,70.51,70.52,4856.0,68.1761,68.2341,68.1471,68.1568,4856.0
2020-06-01 10:35:00,70.57,70.61,70.55,70.61,47766.0,68.2051,68.2438,68.1858,68.2438,47766.0
2020-06-01 10:40:00,70.65,70.65,70.55,70.6,8864.0,68.2824,68.2824,68.1858,68.2341,8864.0
2020-06-01 10:45:00,70.55,70.56,70.38,70.42,22656.0,68.1858,68.1954,68.0215,68.0601,22656.0
2020-06-01 10:50:00,70.4,70.51,70.38,70.48,6600.0,68.0408,68.1471,68.0215,68.1181,6600.0
2020-06-01 10:55:00,70.49,70.55,70.46,70.52,12402.0,68.1278,68.1858,68.0988,68.1568,12402.0
2020-06-01 11:00:00,70.52,70.56,70.39,70.39,39326.0,68.1568,68.1954,68.0311,68.0311,39326.0
2020-06-01 11:05:00,70.36,70.42,70.33,70.41,7450.0,68.0021,68.0601,67.9731,68.0505,7450.0
2020-06-01 11:10:00,70.39,70.43,70.33,70.42,11176.0,68.0311,68.0698,67.9731,68.0601,11176.0
2020-06-01 11:15:00,70.39,70.42,70.34,70.34,12218.0,68.0311,68.0601,67.9828,67.9828,12218.0
2020-06-01 11:20:00,70.33,70.33,70.25,70.25,21278.0,67.9731,67.9731,67.8958,67.8958,21278.0
2020-06-01 11:25:00,70.23,70.3,70.17,70.3,16562.0,67.8765,67.9441,67.8185,67.9441,16562.0
2020-06-01 11:30:00,70.32,70.36,70.31,70.35,28244.0,67.9635,68.0021,67.9538,67.9925,28244.0
2020-06-01 11:35:00,70.37,70.39,70.33,70.39,19436.0,68.0118,68.0311,67.9731,68.0311,19436.0
2020-06-01 11:40:00,70.39,70.47,70.36,70.45,23104.0,68.0311,68.1084,68.0021,68.0891,23104.0
2020-06-01 11:45:00,70.44,70.47,70.41,70.44,20954.0,68.0795,68.1084,68.0505,68.0795,20954.0
2020-06-01 11:50:00,70.38,70.41,70.33,70.33,23544.0,68.0215,68.0505,67.9731,67.9731,23544.0
2020-06-01 11:55:00,70.33,70.41,70.33,70.41,18210.0,67.9731,68.0505,67.9731,68.0505,18210.0
2020-06-01 12:00:00,70.36,70.44,70.32,70.42,21574.0,68.0021,68.0795,67.9635,68.0601,21574.0
2020-06-01 12:05:00,70.45,70.47,70.41,70.45,20924.0,68.0891,68.1084,68.0505,68.0891,20924.0
2020-06-01 12:10:00,70.45,70.46,70.42,70.42,18792.0,68.0891,68.0988,68.0601,68.0601,18792.0
2020-06-01 12:15:00,70.43,70.53,70.42,70.52,15182.0,68.0698,68.1664,68.0601,68.1568,15182.0
2020-06-01 12:20:00,70.52,70.54,70.5,70.54,15100.0,68.1568,68.1761,68.1374,68.1761,15100.0
2020-06-01 12:25:00,70.53,70.54,70.5,70.52,8200.0,68.1664,68.1761,68.1374,68.1568,8200.0
2020-06-01 12:30:00,70.47,70.54,70.47,70.51,10418.0,68.1084,68.1761,68.1084,68.1471,10418.0
2020-06-01 12:35:00,70.5,70.51,70.45,70.45,3050.0,68.1374,68.1471,68.0891,68.0891,3050.0
2020-06-01 12:40:00,70.44,70.47,70.44,70.46,1200.0,68.0795,68.1084,68.0795,68.0988,1200.0
2020-06-01 12:45:00,70.53,70.58,70.53,70.54,12352.0,68.1664,68.2148,68.1664,68.1761,12352.0
2020-06-01 12:50:00,70.57,70.57,70.55,70.56,2000.0,68.2051,68.2051,68.1858,68.1954,2000.0
2020-06-01 12:55:00,70.55,70.55,70.48,70.48,13324.0,68.1858,68.1858,68.1181,68.1181,13324.0
2020-06-01 13:00:00,70.51,70.69,70.51,70.69,11138.0,68.1471,68.3211,68.1471,68.3211,11138.0
2020-06-01 13:05:00,70.69,70.73,70.67,70.68,5486.0,68.3211,68.3597,68.3017,68.3114,5486.0
2020-06-01 13:10:00,70.67,70.71,70.66,70.71,9624.0,68.3017,68.3404,68.2921,68.3404,9624.0
2020-06-01 13:15:00,70.72,70.73,70.68,70.71,17398.0,68.3501,68.3597,68.3114,68.3404,17398.0
2020-06-01 13:20:00,70.73,70.75,70.72,70.75,6616.0,68.3597,68.3791,68.3501,68.3791,6616.0
2020-06-01 13:25:00,70.76,70.78,70.73,70.76,11516.0,68.3887,68.4081,68.3597,68.3887,11516.0
2020-06-01 13:30:00,70.76,70.78,70.73,70.74,7838.0,68.3887,68.4081,68.3597,68.3694,7838.0
2020-06-01 13:35:00,70.73,70.75,70.7,70.73,12426.0,68.3597,68.3791,68.3307,68.3597,12426.0
2020-06-01 13:40:00,70.73,70.73,70.68,70.68,9400.0,68.3597,68.3597,68.3114,68.3114,9400.0
2020-06-01 13:45:00,70.67,70.72,70.66,70.66,10894.0,68.3017,68.3501,68.2921,68.2921,10894.0
2020-06-01 13:50:00,70.67,70.67,70.55,70.58,12478.0,68.3017,68.3017,68.1858,68.2148,12478.0
2020-06-01 13:55:00,70.57,70.63,70.57,70.61,4944.0,68.2051,68.2631,68.2051,68.2438,4944.0
2020-06-01 14:00:00,70.63,70.66,70.58,70.61,4900.0,68.2631,68.2921,68.2148,68.2438,4900.0
2020-06-01 14:05:00,70.59,70.64,70.59,70.63,6300.0,68.2244,68.2728,68.2244,68.2631,6300.0
2020-06-01 14:10:00,70.6,70.6,70.52,70.57,8728.0,68.2341,68.2341,68.1568,68.2051,8728.0
2020-06-01 14:15:00,70.52,70.58,70.49,70.58,4402.0,68.1568,68.2148,68.1278,68.2148,4402.0
2020-06-01 14:20:00,70.58,70.6,70.45,70.47,7508.0,68.2148,68.2341,68.0891,68.1084,7508.0
2020-06-01 14:25:00,70.47,70.5,70.45,70.49,3748.0,68.1084,68.1374,68.0891,68.1278,3748.0
2020-06-01 14:30:00,70.48,70.54,70.48,70.53,2420.0,68.1181,68.1761,68.1181,68.1664,2420.0
2020-06-01 14:35:00,70.54,70.55,70.5,70.51,4562.0,68.1761,68.1858,68.1374,68.1471,4562.0
2020-06-01 14:40:00,70.51,70.53,70.48,70.48,10690.0,68.1471,68.1664,68.1181,68.1181,10690.0
2020-06-01 14:45:00,70.48,70.54,70.48,70.53,8090.0,68.1181,68.1761,68.1181,68.1664,8090.0
2020-06-01 14:50:00,70.54,70.57,70.52,70.53,18676.0,68.1761,68.2051,68.1568,68.1664,18676.0
2020-06-01 14:55:00,70.54,70.58,70.53,70.54,5200.0,68.1761,68.2148,68.1664,68.1761,5200.0
2020-06-01 15:00:00,70.55,70.61,70.54,70.61,16242.0,68.1858,68.2438,68.1761,68.2438,16242.0
2020-06-01 15:05:00,70.62,70.62,70.5,70.55,14282.0,68.2534,68.2534,68.1374,68.1858,14282.0
2020-06-01 15:10:00,70.55,70.56,70.43,70.43,7700.0,68.1858,68.1954,68.0698,68.0698,7700.0
2020-06-01 15:15:00,70.38,70.49,70.35,70.49,10950.0,68.0215,68.1278,67.9925,68.1278,10950.0
2020-06-01 15:20:00,70.48,70.51,70.46,70.49,5156.0,68.1181,68.1471,68.0988,68.1278,5156.0
2020-06-01 15:25:00,70.5,70.56,70.5,70.54,12500.0,68.1374,68.1954,68.1374,68.1761,12500.0
2020-06-01 15:30:00,70.54,70.61,70.53,70.6,8540.0,68.1761,68.2438,68.1664,68.2341,8540.0
2020-06-01 15:35:00,70.58,70.61,70.47,70.48,15616.0,68.2148,68.2438,68.1084,68.1181,15616.0
2020-06-01 15:40:00,70.44,70.5,70.42,70.5,8732.0,68.0795,68.1374,68.0601,68.1374,8732.0
2020-06-01 15:45:00,70.53,70.54,70.45,70.5,19126.0,68.1664,68.1761,68.0891,68.1374,19126.0
2020-06-01 15:50:00,70.49,70.58,70.47,70.47,18458.0,68.1278,68.2148,68.1084,68.1084,18458.0
2020-06-01 15:55:00,70.47,70.51,70.45,70.47,23448.0,68.1084,68.1471,68.0891,68.1084,23448.0
2020-06-02 09:30:00,70.69,70.75,70.37,70.64,20212.0,68.3211,68.3791,68.0118,68.2728,20212.0
2020-06-02 09:35:00,70.63,70.79,70.57,70.74,10200.0,68.2631,68.4177,68.2051,68.3694,10200.0
2020-06-02 09:40:00,70.67,70.72,70.52,70.7,13468.0,68.3017,68.3501,68.1568,68.3307,13468.0
2020-06-02 09:45:00,70.72,70.74,70.52,70.61,14062.0,68.3501,68.3694,68.1568,68.2438,14062.0
2020-06-02 09:50:00,70.63,70.84,70.63,70.77,45004.0,68.2631,68.466,68.2631,68.3984,45004.0
2020-06-02 09:55:00,70.76,71.04,70.72,71.03,18794.0,68.3887,68.6593,68.3501,68.6497,18794.0
2020-06-02 10:00:00,71.08,71.2,71.08,71.13,25454.0,68.698,68.814,68.698,68.7463,25454.0
2020-06-02 10:05:00,71.09,71.21,71.09,71.16,10876.0,68.7077,68.8236,68.7077,68.7753,10876.0
2020-06-02 10:10:00,71.17,71.25,71.07,71.07,25666.0,68.785,68.8623,68.6883,68.6883,25666.0
2020-06-02 10:15:00,71.06,71.19,71.02,71.19,11232.0,68.6787,68.8043,68.64,68.8043,11232.0
2020-06-02 10:20:00,71.22,71.3,71.2,71.21,15914.0,68.8333,68.9106,68.814,68.8236,15914.0
2020-06-02 10:25:00,71.24,71.28,71.18,71.2,6730.0,68.8526,68.8913,68.7947,68.814,6730.0
2020-06-02 10:30:00,71.24,71.25,70.98,70.98,15060.0,68.8526,68.8623,68.6014,68.6014,15060.0
2020-06-02 10:35:00,71.0,71.1,71.0,71.04,8526.0,68.6207,68.7173,68.6207,68.6593,8526.0
2020-06-02 10:40:00,71.0,71.0,70.81,70.81,19480.0,68.6207,68.6207,68.4371,68.4371,19480.0
2020-06-02 10:45:00,70.83,70.86,70.64,70.73,13348.0,68.4564,68.4854,68.2728,68.3597,13348.0
2020-06-02 10:50:00,70.67,70.72,70.61,70.68,10772.0,68.3017,68.3501,68.2438,68.3114,10772.0
2020-06-02 10:55:00,70.69,70.85,70.66,70.82,12778.0,68.3211,68.4757,68.2921,68.4467,12778.0
2020-06-02 11:00:00,70.78,70.78,70.5,70.64,13608.0,68.4081,68.4081,68.1374,68.2728,13608.0
2020-06-02 11:05:00,70.63,70.63,70.39,70.41,57582.0,68.2631,68.2631,68.0311,68.0505,57582.0
2020-06-02 11:10:00,70.41,70.48,70.34,70.4,11192.0,68.0505,68.1181,67.9828,68.0408,11192.0
2020-06-02 11:15:00,70.36,70.54,70.33,70.54,7954.0,68.0021,68.1761,67.9731,68.1761,7954.0
2020-06-02 11:20:00,70.55,70.61,70.52,70.58,5792.0,68.1858,68.2438,68.1568,68.2148,5792.0
2020-06-02 11:25:00,70.6,70.64,70.52,70.52,5300.0,68.2341,68.2728,68.1568,68.1568,5300.0
2020-06-02 11:30:00,70.52,70.65,70.47,70.64,7874.0,68.1568,68.2824,68.1084,68.2728,7874.0
2020-06-02 11:35:00,70.61,70.64,70.61,70.61,1688.0,68.2438,68.2728,68.2438,68.2438,1688.0
2020-06-02 11:40:00,70.67,70.67,70.62,70.65,12298.0,68.3017,68.3017,68.2534,68.2824,12298.0
2020-06-02 11:45:00,70.66,70.68,70.56,70.62,12940.0,68.2921,68.3114,68.1954,68.2534,12940.0
2020-06-02 11:50:00,70.61,70.61,70.53,70.6,10378.0,68.2438,68.2438,68.1664,68.2341,10378.0
2020-06-02 11:55:00,70.56,70.57,70.48,70.54,9588.0,68.1954,68.2051,68.1181,68.1761,9588.0
2020-06-02 12:00:00,70.56,70.61,70.54,70.59,1600.0,68.1954,68.2438,68.1761,68.2244,1600.0
2020-06-02 12:05:00,70.59,70.59,70.59,70.59,0.0,68.2244,68.2244,68.2244,68.2244,0.0
2020-06-02 12:10:00,70.67,70.74,70.66,70.69,11580.0,68.3017,68.3694,68.2921,68.3211,11580.0
2020-06-02 12:15:00,70.69,70.75,70.67,70.75,12500.0,68.3211,68.3791,68.3017,68.3791,12500.0
2020-06-02 12:20:00,70.74,70.8,70.74,70.77,5734.0,68.3694,68.4274,68.3694,68.3984,5734.0
2020-06-02 12:25:00,70.78,70.83,70.78,70.8,11586.0,68.4081,68.4564,68.4081,68.4274,11586.0
2020-06-02 12:30:00,70.78,70.84,70.78,70.84,5028.0,68.4081,68.466,68.4081,68.466,5028.0
2020-06-02 12:35:00,70.82,70.84,70.79,70.81,6390.0,68.4467,68.466,68.4177,68.4371,6390.0
2020-06-02 12:40:00,70.85,70.86,70.78,70.86,6200.0,68.4757,68.4854,68.4081,68.4854,6200.0
2020-06-02 12:45:00,70.86,70.87,70.82,70.86,11474.0,68.4854,68.495,68.4467,68.4854,11474.0
2020-06-02 12:50:00,70.86,70.88,70.83,70.83,7148.0,68.4854,68.5047,68.4564,68.4564,7148.0
2020-06-02 12:55:00,70.82,70.86,70.81,70.82,11628.0,68.4467,68.4854,68.4371,68.4467,11628.0
2020-06-02 13:00:00,70.83,70.89,70.83,70.89,5118.0,68.4564,68.5144,68.4564,68.5144,5118.0
2020-06-02 13:05:00,70.91,70.97,70.91,70.95,10002.0,68.5337,68.5917,68.5337,68.5724,10002.0
2020-06-02 13:10:00,70.97,71.03,70.96,70.99,6172.0,68.5917,68.6497,68.582,68.611,6172.0
2020-06-02 13:15:00,71.0,71.04,70.97,71.01,5198.0,68.6207,68.6593,68.5917,68.6304,5198.0
2020-06-02 13:20:00,71.01,71.04,70.98,71.0,7520.0,68.6304,68.6593,68.6014,68.6207,7520.0
2020-06-02 13:25:00,70.98,71.02,70.98,71.01,10284.0,68.6014,68.64,68.6014,68.6304,10284.0
2020-06-02 13:30:00,71.04,71.09,71.0,71.08,13642.0,68.6593,68.7077,68.6207,68.698,13642.0
2020-06-02 13:35:00,71.11,71.17,71.08,71.17,12744.0,68.727,68.785,68.698,68.785,12744.0
2020-06-02 13:40:00,71.16,71.18,71.13,71.17,11198.0,68.7753,68.7947,68.7463,68.785,11198.0
2020-06-02 13:45:00,71.17,71.18,71.13,71.15,6044.0,68.785,68.7947,68.7463,68.7657,6044.0
2020-06-02 13:50:00,71.14,71.18,71.14,71.15,4280.0,68.756,68.7947,68.756,68.7657,4280.0
2020-06-02 13:55:00,71.17,71.17,71.14,71.16,9232.0,68.785,68.785,68.756,68.7753,9232.0
2020-06-02 14:00:00,71.16,71.23,71.14,71.23,8268.0,68.7753,68.843,68.756,68.843,8268.0
2020-06-02 14:05:00,71.2,71.2,71.08,71.1,6800.0,68.814,68.814,68.698,68.7173,6800.0
2020-06-02 14:10:00,71.1,71.14,71.08,71.14,7156.0,68.7173,68.756,68.698,68.756,7156.0
2020-06-02 14:15:00,71.16,71.27,71.14,71.27,11154.0,68.7753,68.8816,68.756,68.8816,11154.0
2020-06-02 14:20:00,71.23,71.26,71.2,71.26,23190.0,68.843,68.872,68.814,68.872,23190.0
2020-06-02 14:25:00,71.24,71.24,71.1,71.1,8300.0,68.8526,68.8526,68.7173,68.7173,8300.0
2020-06-02 14:30:00,71.13,71.13,70.96,70.96,6702.0,68.7463,68.7463,68.582,68.582,6702.0
2020-06-02 14:35:00,70.99,71.03,70.97,70.98,4450.0,68.611,68.6497,68.5917,68.6014,4450.0
2020-06-02 14:40:00,71.02,71.17,71.02,71.17,10784.0,68.64,68.785,68.64,68.785,10784.0
2020-06-02 14:45:00,71.18,71.24,71.17,71.24,28366.0,68.7947,68.8526,68.785,68.8526,28366.0
2020-06-02 14:50:00,71.26,71.27,71.18,71.18,6548.0,68.872,68.8816,68.7947,68.7947,6548.0
2020-06-02 14:55:00,71.18,71.24,71.17,71.21,11866.0,68.7947,68.8526,68.785,68.8236,11866.0
2020-06-02 15:00:00,71.24,71.24,71.13,71.18,11108.0,68.8526,68.8526,68.7463,68.7947,11108.0
2020-06-02 15:05:00,71.16,71.21,71.14,71.16,13016.0,68.7753,68.8236,68.756,68.7753,13016.0
2020-06-02 15:10:00,71.14,71.21,71.14,71.17,40620.0,68.756,68.8236,68.756,68.785,40620.0
2020-06-02 15:15:00,71.2,71.23,71.19,71.23,7826.0,68.814,68.843,68.8043,68.843,7826.0
2020-06-02 15:20:00,71.23,71.3,71.17,71.23,19530.0,68.843,68.9106,68.785,68.843,19530.0
2020-06-02 15:25:00,71.23,71.23,71.11,71.19,17048.0,68.843,68.843,68.727,68.8043,17048.0
2020-06-02 15:30:00,71.2,71.23,71.14,71.2,52898.0,68.814,68.843,68.756,68.814,52898.0
2020-06-02 15:35:00,71.22,71.36,71.22,71.36,28636.0,68.8333,68.9686,68.8333,68.9686,28636.0
2020-06-02 15:40:00,71.36,71.38,71.32,71.36,74360.0,68.9686,68.988,68.93,68.9686,74360.0
2020-06-02 15:45:00,71.36,71.4,71.31,71.4,32464.0,68.9686,69.0073,68.9203,69.0073,32464.0
2020-06-02 15:50:00,71.42,71.67,71.41,71.66,131866.0,69.0266,69.2682,69.0169,69.2586,131866.0
2020-06-02 15:55:00,71.66,71.86,71.59,71.86,138590.0,69.2586,69.4519,69.1909,69.4519,138590.0
2020-06-03 09:30:00,72.89,73.57,72.89,73.37,87346.0,70.4473,71.1046,70.4473,70.9113,87346.0
2020-06-03 09:35:00,73.42,73.58,73.03,73.17,34760.0,70.9596,71.1142,70.5827,70.718,34760.0
2020-06-03 09:40:00,73.14,73.42,73.14,73.42,20834.0,70.689,70.9596,70.689,70.9596,20834.0
2020-06-03 09:45:00,73.44,73.49,73.31,73.32,66756.0,70.9789,71.0272,70.8533,70.8629,66756.0
2020-06-03 09:50:00,73.36,73.47,73.19,73.21,23208.0,70.9016,71.0079,70.7373,70.7566,23208.0
2020-06-03 09:55:00,73.27,73.38,73.19,73.37,14222.0,70.8146,70.9209,70.7373,70.9113,14222.0
2020-06-03 10:00:00,73.39,73.48,73.38,73.45,23534.0,70.9306,71.0176,70.9209,70.9886,23534.0
2020-06-03 10:05:00,73.37,73.44,73.35,73.35,5072.0,70.9113,70.9789,70.8919,70.8919,5072.0
2020-06-03 10:10:00,73.31,73.34,73.21,73.22,16576.0,70.8533,70.8823,70.7566,70.7663,16576.0
2020-06-03 10:15:00,73.28,73.4,73.16,73.38,11216.0,70.8243,70.9403,70.7083,70.9209,11216.0
2020-06-03 10:20:00,73.38,73.42,73.19,73.34,14876.0,70.9209,70.9596,70.7373,70.8823,14876.0
2020-06-03 10:25:00,73.35,73.51,73.33,73.51,18546.0,70.8919,71.0466,70.8726,71.0466,18546.0
2020-06-03 10:30:00,73.45,73.55,73.39,73.52,11544.0,70.9886,71.0852,70.9306,71.0562,11544.0
2020-06-03 10:35:00,73.51,73.57,73.51,73.55,10556.0,71.0466,71.1046,71.0466,71.0852,10556.0
2020-06-03 10:40:00,73.53,73.66,73.51,73.66,16872.0,71.0659,71.1915,71.0466,71.1915,16872.0
2020-06-03 10:45:00,73.72,73.73,73.62,73.7,13806.0,71.2495,71.2592,71.1529,71.2302,13806.0
2020-06-03 10:50:00,73.7,73.88,73.7,73.88,14040.0,71.2302,71.4042,71.2302,71.4042,14040.0
2020-06-03 10:55:00,73.92,73.94,73.76,73.77,23464.0,71.4428,71.4622,71.2882,71.2979,23464.0
2020-06-03 11:00:00,73.74,73.91,73.73,73.86,52960.0,71.2689,71.4332,71.2592,71.3848,52960.0
2020-06-03 11:05:00,73.86,73.89,73.77,73.83,14764.0,71.3848,71.4138,71.2979,71.3558,14764.0
2020-06-03 11:10:00,73.81,73.96,73.81,73.92,25008.0,71.3365,71.4815,71.3365,71.4428,25008.0
2020-06-03 11:15:00,73.92,73.96,73.89,73.89,9632.0,71.4428,71.4815,71.4138,71.4138,9632.0
2020-06-03 11:20:00,73.91,73.91,73.78,73.88,24910.0,71.4332,71.4332,71.3075,71.4042,24910.0
2020-06-03 11:25:00,73.9,73.9,73.75,73.8,17552.0,71.4235,71.4235,71.2785,71.3269,17552.0
2020-06-03 11:30:00,73.8,73.82,73.62,73.82,17888.0,71.3269,71.3462,71.1529,71.3462,17888.0
2020-06-03 11:35:00,73.8,73.83,73.77,73.83,5966.0,71.3269,71.3558,71.2979,71.3558,5966.0
2020-06-03 11:40:00,73.83,73.83,73.69,73.71,5518.0,71.3558,71.3558,71.2205,71.2399,5518.0
2020-06-03 11:45:00,73.67,73.68,73.56,73.67,35678.0,71.2012,71.2109,71.0949,71.2012,35678.0
2020-06-03 11:50:00,73.68,73.7,73.6,73.6,28038.0,71.2109,71.2302,71.1336,71.1336,28038.0
2020-06-03 11:55:00,73.64,73.71,73.62,73.69,41324.0,71.1722,71.2399,71.1529,71.2205,41324.0
2020-06-03 12:00:00,73.69,73.8,73.64,73.77,43954.0,71.2205,71.3269,71.1722,71.2979,43954.0
2020-06-03 12:05:00,73.79,73.83,73.58,73.58,8178.0,71.3172,71.3558,71.1142,71.1142,8178.0
2020-06-03 12:10:00,73.58,73.61,73.53,73.6,6594.0,71.1142,71.1432,71.0659,71.1336,6594.0
2020-06-03 12:15:00,73.61,73.61,73.52,73.57,9052.0,71.1432,71.1432,71.0562,71.1046,9052.0
2020-06-03 12:20:00,73.61,73.61,73.56,73.57,3000.0,71.1432,71.1432,71.0949,71.1046,3000.0
2020-06-03 12:25:00,73.56,73.61,73.53,73.61,4360.0,71.0949,71.1432,71.0659,71.1432,4360.0
2020-06-03 12:30:00,73.64,73.67,73.61,73.62,8430.0,71.1722,71.2012,71.1432,71.1529,8430.0
2020-06-03 12:35:00,73.63,73.67,73.61,73.67,10040.0,71.1626,71.2012,71.1432,71.2012,10040.0
2020-06-03 12:40:00,73.66,73.67,73.61,73.63,3240.0,71.1915,71.2012,71.1432,71.1626,3240.0
2020-06-03 12:45:00,73.66,73.66,73.58,73.63,2040.0,71.1915,71.1915,71.1142,71.1626,2040.0
2020-06-03 12:50:00,73.64,73.72,73.61,73.63,6986.0,71.1722,71.2495,71.1432,71.1626,6986.0
2020-06-03 12:55:00,73.61,73.63,73.58,73.6,5076.0,71.1432,71.1626,71.1142,71.1336,5076.0
2020-06-03 13:00:00,73.61,73.75,73.59,73.74,13360.0,71.1432,71.2785,71.1239,71.2689,13360.0
2020-06-03 13:05:00,73.75,73.81,73.73,73.8,7752.0,71.2785,71.3365,71.2592,71.3269,7752.0
2020-06-03 13:10:00,73.81,73.89,73.76,73.88,10938.0,71.3365,71.4138,71.2882,71.4042,10938.0
2020-06-03 13:15:00,73.88,73.95,73.87,73.95,12764.0,71.4042,71.4718,71.3945,71.4718,12764.0
2020-06-03 13:20:00,73.95,74.0,73.94,74.0,10050.0,71.4718,71.5202,71.4622,71.5202,10050.0
2020-06-03 13:25:00,74.01,74.03,73.96,74.01,6412.0,71.5298,71.5491,71.4815,71.5298,6412.0
2020-06-03 13:30:00,74.0,74.0,73.92,73.96,14622.0,71.5202,71.5202,71.4428,71.4815,14622.0
2020-06-03 13:35:00,73.95,73.95,73.83,73.89,14700.0,71.4718,71.4718,71.3558,71.4138,14700.0
2020-06-03 13:40:00,73.88,73.95,73.88,73.92,5866.0,71.4042,71.4718,71.4042,71.4428,5866.0
2020-06-03 13:45:00,73.91,73.91,73.75,73.75,9810.0,71.4332,71.4332,71.2785,71.2785,9810.0
2020-06-03 13:50:00,73.73,73.83,73.71,73.83,8384.0,71.2592,71.3558,71.2399,71.3558,8384.0
2020-06-03 13:55:00,73.83,73.86,73.79,73.82,20750.0,71.3558,71.3848,71.3172,71.3462,20750.0
2020-06-03 14:00:00,73.83,73.99,73.82,73.98,54380.0,71.3558,71.5105,71.3462,71.5008,54380.0
2020-06-03 14:05:00,73.99,74.0,73.95,73.97,19512.0,71.5105,71.5202,71.4718,71.4912,19512.0
2020-06-03 14:10:00,73.97,74.01,73.96,73.96,14254.0,71.4912,71.5298,71.4815,71.4815,14254.0
2020-06-03 14:15:00,73.98,74.0,73.94,73.99,6970.0,71.5008,71.5202,71.4622,71.5105,6970.0
2020-06-03 14:20:00,73.99,74.0,73.94,73.98,14524.0,71.5105,71.5202,71.4622,71.5008,14524.0
2020-06-03 14:25:00,74.0,74.01,73.94,73.96,23932.0,71.5202,71.5298,71.4622,71.4815,23932.0
2020-06-03 14:30:00,73.96,73.96,73.81,73.81,15874.0,71.4815,71.4815,71.3365,71.3365,15874.0
2020-06-03 14:35:00,73.81,73.85,73.81,73.81,6744.0,71.3365,71.3752,71.3365,71.3365,6744.0
2020-06-03 14:40:00,73.81,73.81,73.77,73.79,10636.0,71.3365,71.3365,71.2979,71.3172,10636.0
2020-06-03 14:45:00,73.81,73.89,73.81,73.86,22374.0,71.3365,71.4138,71.3365,71.3848,22374.0
2020-06-03 14:50:00,73.86,73.95,73.83,73.95,7986.0,71.3848,71.4718,71.3558,71.4718,7986.0
2020-06-03 14:55:00,73.94,73.96,73.91,73.91,7034.0,71.4622,71.4815,71.4332,71.4332,7034.0
2020-06-03 15:00:00,73.88,73.89,73.82,73.86,9020.0,71.4042,71.4138,71.3462,71.3848,9020.0
2020-06-03 15:05:00,73.86,73.89,73.84,73.89,7240.0,71.3848,71.4138,71.3655,71.4138,7240.0
2020-06-03 15:10:00,73.91,73.98,73.91,73.95,18182.0,71.4332,71.5008,71.4332,71.4718,18182.0
2020-06-03 15:15:00,73.93,73.95,73.87,73.94,14360.0,71.4525,71.4718,71.3945,71.4622,14360.0
2020-06-03 15:20:00,73.95,74.06,73.89,74.06,27800.0,71.4718,71.5781,71.4138,71.5781,27800.0
2020-06-03 15:25:00,74.04,74.05,73.99,73.99,17142.0,71.5588,71.5685,71.5105,71.5105,17142.0
2020-06-03 15:30:00,73.99,73.99,73.82,73.83,39648.0,71.5105,71.5105,71.3462,71.3558,39648.0
2020-06-03 15:35:00,73.83,73.9,73.78,73.9,26424.0,71.3558,71.4235,71.3075,71.4235,26424.0
2020-06-03 15:40:00,73.88,73.94,73.86,73.9,11746.0,71.4042,71.4622,71.3848,71.4235,11746.0
2020-06-03 15:45:00,73.89,73.98,73.87,73.97,18770.0,71.4138,71.5008,71.3945,71.4912,18770.0
2020-06-03 15:50:00,73.98,74.07,73.93,73.98,41674.0,71.5008,71.5878,71.4525,71.5008,41674.0
2020-06-03 15:55:00,73.98,73.98,73.77,73.81,39712.0,71.5008,71.5008,71.2979,71.3365,39712.0
2020-06-04 09:30:00,73.48,73.69,73.48,73.51,6600.0,71.0176,71.2205,71.0176,71.0466,6600.0
2020-06-04 09:35:00,73.48,73.55,73.39,73.48,3200.0,71.0176,71.0852,70.9306,71.0176,3200.0
2020-06-04 09:40:00,73.54,73.67,73.52,73.67,3200.0,71.0756,71.2012,71.0562,71.2012,3200.0
2020-06-04 09:45:00,73.67,73.9,73.65,73.9,12422.0,71.2012,71.4235,71.1819,71.4235,12422.0
2020-06-04 09:50:00,73.92,74.11,73.92,74.11,16036.0,71.4428,71.6265,71.4428,71.6265,16036.0
2020-06-04 09:55:00,74.14,74.23,74.07,74.07,6546.0,71.6555,71.7424,71.5878,71.5878,6546.0
2020-06-04 10:00:00,74.02,74.06,73.92,73.97,4000.0,71.5395,71.5781,71.4428,71.4912,4000.0
2020-06-04 10:05:00,73.95,74.18,73.88,74.16,8258.0,71.4718,71.6941,71.4042,71.6748,8258.0
2020-06-04 10:10:00,74.16,74.3,74.16,74.3,4208.0,71.6748,71.8101,71.6748,71.8101,4208.0
2020-06-04 10:15:00,74.35,74.65,74.35,74.65,25932.0,71.8584,72.1484,71.8584,72.1484,25932.0
2020-06-04 10:20:00,74.58,74.76,74.57,74.76,15284.0,72.0807,72.2547,72.0711,72.2547,15284.0
2020-06-04 10:25:00,74.73,74.77,74.7,74.71,21318.0,72.2257,72.2643,72.1967,72.2064,21318.0
2020-06-04 10:30:00,74.76,75.05,74.72,75.03,23060.0,72.2547,72.535,72.216,72.5156,23060.0
2020-06-04 10:35:00,75.04,75.06,74.84,74.94,18574.0,72.5253,72.5446,72.332,72.4287,18574.0
2020-06-04 10:40:00,74.95,74.97,74.82,74.85,36186.0,72.4383,72.4576,72.3127,72.3417,36186.0
2020-06-04 10:45:00,74.88,74.92,74.77,74.91,34998.0,72.3707,72.4093,72.2643,72.3997,34998.0
2020-06-04 10:50:00,74.89,75.01,74.84,74.99,34276.0,72.3803,72.4963,72.332,72.477,34276.0
2020-06-04 10:55:00,75.02,75.08,74.94,74.97,19664.0,72.506,72.564,72.4287,72.4576,19664.0
2020-06-04 11:00:00,74.98,75.03,74.89,75.03,10060.0,72.4673,72.5156,72.3803,72.5156,10060.0
2020-06-04 11:05:00,75.0,75.0,74.75,74.77,12084.0,72.4866,72.4866,72.245,72.2643,12084.0
2020-06-04 11:10:00,74.72,74.72,74.3,74.4,22200.0,72.216,72.216,71.8101,71.9067,22200.0
2020-06-04 11:15:00,74.43,74.44,74.18,74.29,21496.0,71.9357,71.9454,71.6941,71.8004,21496.0
2020-06-04 11:20:00,74.28,74.47,74.28,74.46,8700.0,71.7908,71.9744,71.7908,71.9647,8700.0
2020-06-04 11:25:00,74.33,74.42,74.31,74.42,27648.0,71.8391,71.9261,71.8198,71.9261,27648.0
2020-06-04 11:30:00,74.39,74.55,74.33,74.52,72010.0,71.8971,72.0517,71.8391,72.0227,72010.0
2020-06-04 11:35:00,74.51,74.6,74.45,74.6,24048.0,72.0131,72.1,71.9551,72.1,24048.0
2020-06-04 11:40:00,74.63,74.63,74.45,74.45,21936.0,72.129,72.129,71.9551,71.9551,21936.0
2020-06-04 11:45:00,74.47,74.55,74.44,74.49,20936.0,71.9744,72.0517,71.9454,71.9937,20936.0
2020-06-04 11:50:00,74.45,74.56,74.45,74.53,10444.0,71.9551,72.0614,71.9551,72.0324,10444.0
2020-06-04 11:55:00,74.54,74.58,74.48,74.5,8214.0,72.0421,72.0807,71.9841,72.0034,8214.0
2020-06-04 12:00:00,74.52,74.53,74.4,74.4,7640.0,72.0227,72.0324,71.9067,71.9067,7640.0
2020-06-04 12:05:00,74.39,74.46,74.38,74.46,23826.0,71.8971,71.9647,71.8874,71.9647,23826.0
2020-06-04 12:10:00,74.47,74.47,74.38,74.38,5840.0,71.9744,71.9744,71.8874,71.8874,5840.0
2020-06-04 12:15:00,74.37,74.58,74.36,74.58,5826.0,71.8778,72.0807,71.8681,72.0807,5826.0
2020-06-04 12:20:00,74.56,74.62,74.52,74.6,20180.0,72.0614,72.1194,72.0227,72.1,20180.0
2020-06-04 12:25:00,74.57,74.58,74.44,74.44,98560.0,72.0711,72.0807,71.9454,71.9454,98560.0
2020-06-04 12:30:00,74.42,74.45,74.21,74.26,18922.0,71.9261,71.9551,71.7231,71.7714,18922.0
2020-06-04 12:35:00,74.25,74.3,74.24,74.3,11506.0,71.7618,71.8101,71.7521,71.8101,11506.0
2020-06-04 12:40:00,74.27,74.33,74.27,74.28,16592.0,71.7811,71.8391,71.7811,71.7908,16592.0
2020-06-04 12:45:00,74.28,74.29,74.23,74.24,25974.0,71.7908,71.8004,71.7424,71.7521,25974.0
2020-06-04 12:50:00,74.28,74.32,74.28,74.31,11150.0,71.7908,71.8294,71.7908,71.8198,11150.0
2020-06-04 12:55:00,74.32,74.32,74.13,74.14,5200.0,71.8294,71.8294,71.6458,71.6555,5200.0
2020-06-04 13:00:00,74.13,74.21,74.11,74.2,16218.0,71.6458,71.7231,71.6265,71.7134,16218.0
2020-06-04 13:05:00,74.22,74.29,74.18,74.29,5100.0,71.7328,71.8004,71.6941,71.8004,5100.0
2020-06-04 13:10:00,74.26,74.27,74.23,74.25,4000.0,71.7714,71.7811,71.7424,71.7618,4000.0
2020-06-04 13:15:00,74.32,74.32,74.23,74.31,8600.0,71.8294,71.8294,71.7424,71.8198,8600.0
2020-06-04 13:20:00,74.27,74.29,74.22,74.24,1200.0,71.7811,71.8004,71.7328,71.7521,1200.0
2020-06-04 13:25:00,74.27,74.27,74.21,74.22,2300.0,71.7811,71.7811,71.7231,71.7328,2300.0
2020-06-04 13:30:00,74.25,74.36,74.25,74.35,2200.0,71.7618,71.8681,71.7618,71.8584,2200.0
2020-06-04 13:35:00,74.31,74.46,74.31,74.46,1600.0,71.8198,71.9647,71.8198,71.9647,1600.0
2020-06-04 13:40:00,74.47,74.64,74.47,74.64,48174.0,71.9744,72.1387,71.9744,72.1387,48174.0
2020-06-04 13:45:00,74.71,74.71,74.63,74.71,2614.0,72.2064,72.2064,72.129,72.2064,2614.0
2020-06-04 13:50:00,74.62,74.67,74.62,74.67,2160.0,72.1194,72.1677,72.1194,72.1677,2160.0
2020-06-04 13:55:00,74.65,74.68,74.61,74.64,9364.0,72.1484,72.1774,72.1097,72.1387,9364.0
2020-06-04 14:00:00,74.65,74.74,74.65,74.72,3800.0,72.1484,72.2354,72.1484,72.216,3800.0
2020-06-04 14:05:00,74.67,74.67,74.58,74.58,5020.0,72.1677,72.1677,72.0807,72.0807,5020.0
2020-06-04 14:10:00,74.64,74.66,74.61,74.66,8656.0,72.1387,72.158,72.1097,72.158,8656.0
2020-06-04 14:15:00,74.66,74.66,74.66,74.66,0.0,72.158,72.158,72.158,72.158,0.0
2020-06-04 14:20:00,74.64,74.64,74.63,74.63,1000.0,72.1387,72.1387,72.129,72.129,1000.0
2020-06-04 14:25:00,74.59,74.64,74.59,74.62,6906.0,72.0904,72.1387,72.0904,72.1194,6906.0
2020-06-04 14:30:00,74.55,74.57,74.42,74.42,8000.0,72.0517,72.0711,71.9261,71.9261,8000.0
2020-06-04 14:35:00,74.46,74.47,74.44,74.44,2400.0,71.9647,71.9744,71.9454,71.9454,2400.0
2020-06-04 14:40:00,74.5,74.5,74.42,74.48,2818.0,72.0034,72.0034,71.9261,71.9841,2818.0
2020-06-04 14:45:00,74.4,74.52,74.4,74.5,3000.0,71.9067,72.0227,71.9067,72.0034,3000.0
2020-06-04 14:50:00,74.51,74.59,74.49,74.58,2198.0,72.0131,72.0904,71.9937,72.0807,2198.0
2020-06-04 14:55:00,74.58,74.58,74.29,74.3,2400.0,72.0807,72.0807,71.8004,71.8101,2400.0
2020-06-04 15:00:00,74.35,74.42,74.34,74.41,8600.0,71.8584,71.9261,71.8488,71.9164,8600.0
2020-06-04 15:05:00,74.39,74.39,74.18,74.21,7614.0,71.8971,71.8971,71.6941,71.7231,7614.0
2020-06-04 15:10:00,74.22,74.26,74.14,74.16,4600.0,71.7328,71.7714,71.6555,71.6748,4600.0
2020-06-04 15:15:00,74.09,74.28,74.03,74.27,19984.0,71.6071,71.7908,71.5491,71.7811,19984.0
2020-06-04 15:20:00,74.27,74.32,74.23,74.23,8210.0,71.7811,71.8294,71.7424,71.7424,8210.0
2020-06-04 15:25:00,74.26,74.28,74.17,74.2,2800.0,71.7714,71.7908,71.6845,71.7134,2800.0
2020-06-04 15:30:00,74.18,74.36,74.14,74.35,15456.0,71.6941,71.8681,71.6555,71.8584,15456.0
2020-06-04 15:35:00,74.35,74.36,74.27,74.28,12664.0,71.8584,71.8681,71.7811,71.7908,12664.0
2020-06-04 15:40:00,74.25,74.35,74.23,74.28,5658.0,71.7618,71.8584,71.7424,71.7908,5658.0
2020-06-04 15:45:00,74.28,74.41,74.23,74.38,11534.0,71.7908,71.9164,71.7424,71.8874,11534.0
2020-06-04 15:50:00,74.41,74.42,74.17,74.35,18840.0,71.9164,71.9261,71.6845,71.8584,18840.0
2020-06-04 15:55:00,74.47,74.61,74.45,74.58,46808.0,71.9744,72.1097,71.9551,72.0807,46808.0
2020-06-05 09:30:00,76.11,76.64,76.1,76.64,63032.0,73.5594,74.0717,73.5498,74.0717,63032.0
2020-06-05 09:35:00,76.69,77.09,76.69,76.91,53838.0,74.12,74.5066,74.12,74.3326,53838.0
2020-06-05 09:40:00,76.94,77.07,76.7,77.07,54294.0,74.3616,74.4873,74.1297,74.4873,54294.0
2020-06-05 09:45:00,77.07,77.08,76.76,76.8,85456.0,74.4873,74.4969,74.1877,74.2263,85456.0
2020-06-05 09:50:00,76.79,76.95,76.75,76.92,166336.0,74.2167,74.3713,74.178,74.3423,166336.0
2020-06-05 09:55:00,76.91,76.92,76.5,76.54,56624.0,74.3326,74.3423,73.9364,73.975,56624.0
2020-06-05 10:00:00,76.54,76.82,76.53,76.72,70512.0,73.975,74.2456,73.9654,74.149,70512.0
2020-06-05 10:05:00,76.74,76.86,76.65,76.72,24860.0,74.1683,74.2843,74.0813,74.149,24860.0
2020-06-05 10:10:00,76.73,76.78,76.59,76.78,26582.0,74.1587,74.207,74.0234,74.207,26582.0
2020-06-05 10:15:00,76.69,76.7,76.54,76.58,14764.0,74.12,74.1297,73.975,74.0137,14764.0
2020-06-05 10:20:00,76.6,76.69,76.49,76.64,64438.0,74.033,74.12,73.9267,74.0717,64438.0
2020-06-05 10:25:00,76.67,76.69,76.5,76.53,16568.0,74.1007,74.12,73.9364,73.9654,16568.0
2020-06-05 10:30:00,76.53,76.56,76.44,76.48,22118.0,73.9654,73.9944,73.8784,73.917,22118.0
2020-06-05 10:35:00,76.49,76.65,76.42,76.6,15222.0,73.9267,74.0813,73.8591,74.033,15222.0
2020-06-05 10:40:00,76.58,76.62,76.57,76.57,6262.0,74.0137,74.0524,74.004,74.004,6262.0
2020-06-05 10:45:00,76.57,76.67,76.54,76.54,19656.0,74.004,74.1007,73.975,73.975,19656.0
2020-06-05 10:50:00,76.55,76.66,76.42,76.66,11564.0,73.9847,74.091,73.8591,74.091,11564.0
2020-06-05 10:55:00,76.71,76.8,76.69,76.8,22752.0,74.1393,74.2263,74.12,74.2263,22752.0
2020-06-05 11:00:00,76.8,76.92,76.78,76.91,17484.0,74.2263,74.3423,74.207,74.3326,17484.0
2020-06-05 11:05:00,76.92,76.93,76.88,76.91,3576.0,74.3423,74.352,74.3036,74.3326,3576.0
2020-06-05 11:10:00,76.89,76.97,76.87,76.89,14006.0,74.3133,74.3906,74.294,74.3133,14006.0
2020-06-05 11:15:00,76.91,76.91,76.71,76.86,14994.0,74.3326,74.3326,74.1393,74.2843,14994.0
2020-06-05 11:20:00,76.86,77.1,76.83,77.1,24878.0,74.2843,74.5163,74.2553,74.5163,24878.0
2020-06-05 11:25:00,77.12,77.13,77.02,77.04,13928.0,74.5356,74.5453,74.4389,74.4583,13928.0
2020-06-05 11:30:00,77.01,77.14,76.98,77.08,10102.0,74.4293,74.5549,74.4003,74.4969,10102.0
2020-06-05 11:35:00,77.07,77.1,76.87,76.89,18572.0,74.4873,74.5163,74.294,74.3133,18572.0
2020-06-05 11:40:00,76.92,76.95,76.91,76.94,19996.0,74.3423,74.3713,74.3326,74.3616,19996.0
2020-06-05 11:45:00,76.96,76.98,76.89,76.98,11520.0,74.381,74.4003,74.3133,74.4003,11520.0
2020-06-05 11:50:00,76.98,77.14,76.97,77.11,17844.0,74.4003,74.5549,74.3906,74.5259,17844.0
2020-06-05 11:55:00,77.11,77.11,76.98,77.02,8400.0,74.5259,74.5259,74.4003,74.4389,8400.0
2020-06-05 12:00:00,77.0,77.0,76.92,76.97,14300.0,74.4196,74.4196,74.3423,74.3906,14300.0
2020-06-05 12:05:00,76.98,77.05,76.98,77.01,9770.0,74.4003,74.4679,74.4003,74.4293,9770.0
2020-06-05 12:10:00,77.05,77.08,77.01,77.01,8164.0,74.4679,74.4969,74.4293,74.4293,8164.0
2020-06-05 12:15:00,77.02,77.06,76.96,76.99,4486.0,74.4389,74.4776,74.381,74.41,4486.0
2020-06-05 12:20:00,77.01,77.14,77.01,77.14,11620.0,74.4293,74.5549,74.4293,74.5549,11620.0
2020-06-05 12:25:00,77.14,77.25,77.11,77.24,26526.0,74.5549,74.6612,74.5259,74.6516,26526.0
2020-06-05 12:30:00,77.26,77.38,77.25,77.28,16918.0,74.6709,74.7869,74.6612,74.6902,16918.0
2020-06-05 12:35:00,77.28,77.28,77.23,77.28,14002.0,74.6902,74.6902,74.6419,74.6902,14002.0
2020-06-05 12:40:00,77.33,77.33,77.16,77.16,22578.0,74.7386,74.7386,74.5743,74.5743,22578.0
2020-06-05 12:45:00,77.15,77.23,77.15,77.18,4270.0,74.5646,74.6419,74.5646,74.5936,4270.0
2020-06-05 12:50:00,77.13,77.17,77.13,77.17,800.0,74.5453,74.5839,74.5453,74.5839,800.0
2020-06-05 12:55:00,77.16,77.24,77.16,77.24,6200.0,74.5743,74.6516,74.5743,74.6516,6200.0
2020-06-05 13:00:00,77.24,77.25,77.05,77.15,17334.0,74.6516,74.6612,74.4679,74.5646,17334.0
2020-06-05 13:05:00,77.13,77.14,77.06,77.06,19400.0,74.5453,74.5549,74.4776,74.4776,19400.0
2020-06-05 13:10:00,77.06,77.08,77.02,77.04,17282.0,74.4776,74.4969,74.4389,74.4583,17282.0
2020-06-05 13:15:00,77.0,77.12,77.0,77.12,5400.0,74.4196,74.5356,74.4196,74.5356,5400.0
2020-06-05 13:20:00,77.09,77.17,77.09,77.15,7400.0,74.5066,74.5839,74.5066,74.5646,7400.0
2020-06-05 13:25:00,77.18,77.18,77.1,77.11,1812.0,74.5936,74.5936,74.5163,74.5259,1812.0
2020-06-05 13:30:00,77.16,77.16,77.08,77.1,3094.0,74.5743,74.5743,74.4969,74.5163,3094.0
2020-06-05 13:35:00,77.1,77.11,77.07,77.11,1500.0,74.5163,74.5259,74.4873,74.5259,1500.0
2020-06-05 13:40:00,77.03,77.03,77.0,77.0,2400.0,74.4486,74.4486,74.4196,74.4196,2400.0
2020-06-05 13:45:00,77.0,77.01,76.92,76.92,1000.0,74.4196,74.4293,74.3423,74.3423,1000.0
2020-06-05 13:50:00,76.95,76.96,76.9,76.93,3990.0,74.3713,74.381,74.323,74.352,3990.0
2020-06-05 13:55:00,76.95,76.97,76.95,76.97,600.0,74.3713,74.3906,74.3713,74.3906,600.0
2020-06-05 14:00:00,76.88,77.0,76.88,76.99,8200.0,74.3036,74.4196,74.3036,74.41,8200.0
2020-06-05 14:05:00,76.97,76.97,76.86,76.86,11200.0,74.3906,74.3906,74.2843,74.2843,11200.0
2020-06-05 14:10:00,76.89,76.91,76.87,76.88,2000.0,74.3133,74.3326,74.294,74.3036,2000.0
2020-06-05 14:15:00,76.89,76.96,76.87,76.92,7630.0,74.3133,74.381,74.294,74.3423,7630.0
2020-06-05 14:20:00,76.95,77.11,76.95,77.09,10334.0,74.3713,74.5259,74.3713,74.5066,10334.0
2020-06-05 14:25:00,77.12,77.13,77.08,77.1,11600.0,74.5356,74.5453,74.4969,74.5163,11600.0
2020-06-05 14:30:00,77.08,77.12,76.98,76.99,2200.0,74.4969,74.5356,74.4003,74.41,2200.0
2020-06-05 14:35:00,76.98,77.11,76.83,77.11,26862.0,74.4003,74.5259,74.2553,74.5259,26862.0
2020-06-05 14:40:00,77.11,77.18,77.1,77.13,5186.0,74.5259,74.5936,74.5163,74.5453,5186.0
2020-06-05 14:45:00,77.11,77.18,77.05,77.05,5886.0,74.5259,74.5936,74.4679,74.4679,5886.0
2020-06-05 14:50:00,77.08,77.08,76.92,76.92,13868.0,74.4969,74.4969,74.3423,74.3423,13868.0
2020-06-05 14:55:00,76.95,77.01,76.83,76.83,6300.0,74.3713,74.4293,74.2553,74.2553,6300.0
2020-06-05 15:00:00,76.85,76.92,76.81,76.84,16358.0,74.2746,74.3423,74.236,74.265,16358.0
2020-06-05 15:05:00,76.83,76.83,76.66,76.69,6988.0,74.2553,74.2553,74.091,74.12,6988.0
2020-06-05 15:10:00,76.7,76.7,76.58,76.64,10300.0,74.1297,74.1297,74.0137,74.0717,10300.0
2020-06-05 15:15:00,76.66,76.7,76.54,76.63,8886.0,74.091,74.1297,73.975,74.062,8886.0
2020-06-05 15:20:00,76.61,76.7,76.6,76.64,8318.0,74.0427,74.1297,74.033,74.0717,8318.0
2020-06-05 15:25:00,76.63,76.76,76.63,76.72,26722.0,74.062,74.1877,74.062,74.149,26722.0
2020-06-05 15:30:00,76.73,76.73,76.57,76.57,20336.0,74.1587,74.1587,74.004,74.004,20336.0
2020-06-05 15:35:00,76.6,76.66,76.56,76.6,13988.0,74.033,74.091,73.9944,74.033,13988.0
2020-06-05 15:40:00,76.55,76.57,76.47,76.54,10748.0,73.9847,74.004,73.9074,73.975,10748.0
2020-06-05 15:45:00,76.53,76.53,76.27,76.39,78894.0,73.9654,73.9654,73.7141,73.8301,78894.0
2020-06-05 15:50:00,76.39,76.49,76.19,76.33,46614.0,73.8301,73.9267,73.6368,73.7721,46614.0
2020-06-05 15:55:00,76.33,76.38,76.23,76.35,16374.0,73.7721,73.8204,73.6754,73.7914,16374.0
2020-06-08 09:30:00,76.65,76.66,76.33,76.38,28338.0,74.0813,74.091,73.7721,73.8204,28338.0
2020-06-08 09:35:00,76.33,76.55,76.33,76.43,20160.0,73.7721,73.9847,73.7721,73.8687,20160.0
2020-06-08 09:40:00,76.35,76.35,76.08,76.16,15900.0,73.7914,73.7914,73.5304,73.6078,15900.0
2020-06-08 09:45:00,76.14,76.15,75.85,75.91,16392.0,73.5884,73.5981,73.3082,73.3661,16392.0
2020-06-08 09:50:00,75.85,76.01,75.77,75.97,15878.0,73.3082,73.4628,73.2308,73.4241,15878.0
2020-06-08 09:55:00,75.97,75.98,75.86,75.94,31616.0,73.4241,73.4338,73.3178,73.3951,31616.0
2020-06-08 10:00:00,75.85,75.85,75.61,75.64,13084.0,73.3082,73.3082,73.0762,73.1052,13084.0
2020-06-08 10:05:00,75.58,75.59,75.46,75.47,9338.0,73.0472,73.0569,72.9312,72.9409,9338.0
2020-06-08 10:10:00,75.47,75.6,75.4,75.42,12118.0,72.9409,73.0665,72.8732,72.8926,12118.0
2020-06-08 10:15:00,75.39,75.42,75.27,75.31,17574.0,72.8636,72.8926,72.7476,72.7863,17574.0
2020-06-08 10:20:00,75.32,75.54,75.28,75.53,19066.0,72.7959,73.0085,72.7573,72.9989,19066.0
2020-06-08 10:25:00,75.49,75.49,75.35,75.45,11248.0,72.9602,72.9602,72.8249,72.9216,11248.0
2020-06-08 10:30:00,75.46,75.48,75.4,75.46,7838.0,72.9312,72.9506,72.8732,72.9312,7838.0
2020-06-08 10:35:00,75.45,75.53,75.41,75.52,9384.0,72.9216,72.9989,72.8829,72.9892,9384.0
2020-06-08 10:40:00,75.52,75.67,75.5,75.64,20370.0,72.9892,73.1342,72.9699,73.1052,20370.0
2020-06-08 10:45:00,75.67,75.71,75.66,75.7,7532.0,73.1342,73.1728,73.1245,73.1632,7532.0
2020-06-08 10:50:00,75.72,75.79,75.67,75.73,5048.0,73.1825,73.2502,73.1342,73.1922,5048.0
2020-06-08 10:55:00,75.74,75.74,75.61,75.68,5796.0,73.2018,73.2018,73.0762,73.1439,5796.0
2020-06-08 11:00:00,75.69,75.79,75.69,75.76,9860.0,73.1535,73.2502,73.1535,73.2212,9860.0
2020-06-08 11:05:00,75.75,75.82,75.7,75.74,4000.0,73.2115,73.2792,73.1632,73.2018,4000.0
2020-06-08 11:10:00,75.78,75.85,75.78,75.79,1000.0,73.2405,73.3082,73.2405,73.2502,1000.0
2020-06-08 11:15:00,75.79,75.85,75.79,75.8,7398.0,73.2502,73.3082,73.2502,73.2598,7398.0
2020-06-08 11:20:00,75.77,75.84,75.75,75.75,4100.0,73.2308,73.2985,73.2115,73.2115,4100.0
2020-06-08 11:25:00,75.76,75.83,75.75,75.75,11384.0,73.2212,73.2888,73.2115,73.2115,11384.0
2020-06-08 11:30:00,75.76,75.8,75.69,75.74,10036.0,73.2212,73.2598,73.1535,73.2018,10036.0
2020-06-08 11:35:00,75.76,75.76,75.59,75.6,8436.0,73.2212,73.2212,73.0569,73.0665,8436.0
2020-06-08 11:40:00,75.6,75.64,75.46,75.49,15440.0,73.0665,73.1052,72.9312,72.9602,15440.0
2020-06-08 11:45:00,75.51,75.58,75.51,75.58,6752.0,72.9795,73.0472,72.9795,73.0472,6752.0
2020-06-08 11:50:00,75.58,75.58,75.55,75.55,5072.0,73.0472,73.0472,73.0182,73.0182,5072.0
2020-06-08 11:55:00,75.54,75.64,75.54,75.61,2200.0,73.0085,73.1052,73.0085,73.0762,2200.0
2020-06-08 12:00:00,75.67,75.67,75.57,75.57,2750.0,73.1342,73.1342,73.0375,73.0375,2750.0
2020-06-08 12:05:00,75.55,75.61,75.55,75.59,9070.0,73.0182,73.0762,73.0182,73.0569,9070.0
2020-06-08 12:10:00,75.58,75.62,75.42,75.42,4194.0,73.0472,73.0859,72.8926,72.8926,4194.0
2020-06-08 12:15:00,75.39,75.48,75.39,75.46,7852.0,72.8636,72.9506,72.8636,72.9312,7852.0
2020-06-08 12:20:00,75.47,75.54,75.47,75.54,3000.0,72.9409,73.0085,72.9409,73.0085,3000.0
2020-06-08 12:25:00,75.51,75.51,75.47,75.47,3800.0,72.9795,72.9795,72.9409,72.9409,3800.0
2020-06-08 12:30:00,75.48,75.52,75.47,75.51,4400.0,72.9506,72.9892,72.9409,72.9795,4400.0
2020-06-08 12:35:00,75.52,75.53,75.51,75.51,2396.0,72.9892,72.9989,72.9795,72.9795,2396.0
2020-06-08 12:40:00,75.49,75.55,75.49,75.55,2200.0,72.9602,73.0182,72.9602,73.0182,2200.0
2020-06-08 12:45:00,75.58,75.58,75.52,75.53,5230.0,73.0472,73.0472,72.9892,72.9989,5230.0
2020-06-08 12:50:00,75.54,75.57,75.52,75.52,2900.0,73.0085,73.0375,72.9892,72.9892,2900.0
2020-06-08 12:55:00,75.48,75.48,75.46,75.47,600.0,72.9506,72.9506,72.9312,72.9409,600.0
2020-06-08 13:00:00,75.45,75.46,75.41,75.42,6480.0,72.9216,72.9312,72.8829,72.8926,6480.0
2020-06-08 13:05:00,75.41,75.5,75.41,75.46,3634.0,72.8829,72.9699,72.8829,72.9312,3634.0
2020-06-08 13:10:00,75.48,75.51,75.47,75.51,15646.0,72.9506,72.9795,72.9409,72.9795,15646.0
2020-06-08 13:15:00,75.52,75.55,75.48,75.54,14528.0,72.9892,73.0182,72.9506,73.0085,14528.0
2020-06-08 13:20:00,75.52,75.55,75.51,75.52,11232.0,72.9892,73.0182,72.9795,72.9892,11232.0
2020-06-08 13:25:00,75.52,75.52,75.47,75.5,42050.0,72.9892,72.9892,72.9409,72.9699,42050.0
2020-06-08 13:30:00,75.49,75.58,75.41,75.56,8196.0,72.9602,73.0472,72.8829,73.0279,8196.0
2020-06-08 13:35:00,75.58,75.64,75.53,75.61,22186.0,73.0472,73.1052,72.9989,73.0762,22186.0
2020-06-08 13:40:00,75.6,75.6,75.54,75.56,21146.0,73.0665,73.0665,73.0085,73.0279,21146.0
2020-06-08 13:45:00,75.56,75.6,75.54,75.6,29644.0,73.0279,73.0665,73.0085,73.0665,29644.0
2020-06-08 13:50:00,75.61,75.63,75.6,75.63,28600.0,73.0762,73.0955,73.0665,73.0955,28600.0
2020-06-08 13:55:00,75.63,75.71,75.62,75.66,33860.0,73.0955,73.1728,73.0859,73.1245,33860.0
2020-06-08 14:00:00,75.64,75.72,75.64,75.71,6650.0,73.1052,73.1825,73.1052,73.1728,6650.0
2020-06-08 14:05:00,75.73,75.73,75.69,75.71,14372.0,73.1922,73.1922,73.1535,73.1728,14372.0
2020-06-08 14:10:00,75.72,75.72,75.67,75.72,7544.0,73.1825,73.1825,73.1342,73.1825,7544.0
2020-06-08 14:15:00,75.73,75.75,75.7,75.73,14352.0,73.1922,73.2115,73.1632,73.1922,14352.0
2020-06-08 14:20:00,75.74,75.81,75.74,75.81,27286.0,73.2018,73.2695,73.2018,73.2695,27286.0
2020-06-08 14:25:00,75.82,75.89,75.81,75.87,8054.0,73.2792,73.3468,73.2695,73.3275,8054.0
2020-06-08 14:30:00,75.88,75.88,75.77,75.77,35880.0,73.3372,73.3372,73.2308,73.2308,35880.0
2020-06-08 14:35:00,75.77,75.88,75.77,75.81,22408.0,73.2308,73.3372,73.2308,73.2695,22408.0
2020-06-08 14:40:00,75.84,75.86,75.79,75.8,5870.0,73.2985,73.3178,73.2502,73.2598,5870.0
2020-06-08 14:45:00,75.77,75.83,75.77,75.82,4800.0,73.2308,73.2888,73.2308,73.2792,4800.0
2020-06-08 14:50:00,75.81,75.81,75.78,75.78,13312.0,73.2695,73.2695,73.2405,73.2405,13312.0
2020-06-08 14:55:00,75.77,75.8,75.77,75.77,8182.0,73.2308,73.2598,73.2308,73.2308,8182.0
2020-06-08 15:00:00,75.73,75.77,75.64,75.65,9924.0,73.1922,73.2308,73.1052,73.1149,9924.0
2020-06-08 15:05:00,75.67,75.69,75.65,75.68,14298.0,73.1342,73.1535,73.1149,73.1439,14298.0
2020-06-08 15:10:00,75.66,75.67,75.64,75.67,20540.0,73.1245,73.1342,73.1052,73.1342,20540.0
2020-06-08 15:15:00,75.67,75.7,75.65,75.7,37520.0,73.1342,73.1632,73.1149,73.1632,37520.0
2020-06-08 15:20:00,75.71,75.81,75.71,75.8,15330.0,73.1728,73.2695,73.1728,73.2598,15330.0
2020-06-08 15:25:00,75.79,75.82,75.78,75.81,6940.0,73.2502,73.2792,73.2405,73.2695,6940.0
2020-06-08 15:30:00,75.82,75.87,75.81,75.81,14846.0,73.2792,73.3275,73.2695,73.2695,14846.0
2020-06-08 15:35:00,75.83,75.86,75.8,75.85,9840.0,73.2888,73.3178,73.2598,73.3082,9840.0
2020-06-08 15:40:00,75.85,75.94,75.85,75.92,21254.0,73.3082,73.3951,73.3082,73.3758,21254.0
2020-06-08 15:45:00,75.92,75.93,75.85,75.93,15828.0,73.3758,73.3855,73.3082,73.3855,15828.0
2020-06-08 15:50:00,75.96,76.11,75.96,76.04,42358.0,73.4145,73.5594,73.4145,73.4918,42358.0
2020-06-08 15:55:00,76.01,76.1,76.01,76.1,45104.0,73.4628,73.5498,73.4628,73.5498,45104.0
2020-06-09 09:30:00,75.28,75.3,75.04,75.19,28410.0,72.7573,72.7766,72.5253,72.6703,28410.0
2020-06-09 09:35:00,75.15,75.36,75.11,75.28,49532.0,72.6316,72.8346,72.593,72.7573,49532.0
2020-06-09 09:40:00,75.31,75.66,75.22,75.56,17114.0,72.7863,73.1245,72.6993,73.0279,17114.0
2020-06-09 09:45:00,75.56,75.8,75.56,75.69,13800.0,73.0279,73.2598,73.0279,73.1535,13800.0
2020-06-09 09:50:00,75.66,75.88,75.66,75.88,15524.0,73.1245,73.3372,73.1245,73.3372,15524.0
2020-06-09 09:55:00,75.85,76.05,75.85,75.99,25128.0,73.3082,73.5015,73.3082,73.4435,25128.0
2020-06-09 10:00:00,75.95,76.05,75.86,75.99,17868.0,73.4048,73.5015,73.3178,73.4435,17868.0
2020-06-09 10:05:00,76.0,76.0,75.75,75.83,24512.0,73.4531,73.4531,73.2115,73.2888,24512.0
2020-06-09 10:10:00,75.83,75.83,75.58,75.58,26930.0,73.2888,73.2888,73.0472,73.0472,26930.0
2020-06-09 10:15:00,75.58,75.97,75.54,75.96,14786.0,73.0472,73.4241,73.0085,73.4145,14786.0
2020-06-09 10:20:00,75.96,76.03,75.89,76.02,18018.0,73.4145,73.4821,73.3468,73.4725,18018.0
2020-06-09 10:25:00,76.02,76.02,75.75,75.75,42610.0,73.4725,73.4725,73.2115,73.2115,42610.0
2020-06-09 10:30:00,75.76,75.89,75.71,75.89,64064.0,73.2212,73.3468,73.1728,73.3468,64064.0
2020-06-09 10:35:00,75.89,75.99,75.87,75.95,8366.0,73.3468,73.4435,73.3275,73.4048,8366.0
2020-06-09 10:40:00,76.0,76.14,75.98,76.14,20888.0,73.4531,73.5884,73.4338,73.5884,20888.0
2020-06-09 10:45:00,76.18,76.27,76.14,76.26,22216.0,73.6271,73.7141,73.5884,73.7044,22216.0
2020-06-09 10:50:00,76.25,76.41,76.21,76.41,14310.0,73.6948,73.8494,73.6561,73.8494,14310.0
2020-06-09 10:55:00,76.41,76.43,76.36,76.37,12002.0,73.8494,73.8687,73.8011,73.8107,12002.0
2020-06-09 11:00:00,76.35,76.44,76.26,76.44,9400.0,73.7914,73.8784,73.7044,73.8784,9400.0
2020-06-09 11:05:00,76.46,76.46,76.29,76.33,17638.0,73.8977,73.8977,73.7334,73.7721,17638.0
2020-06-09 11:10:00,76.33,76.36,76.1,76.11,22922.0,73.7721,73.8011,73.5498,73.5594,22922.0
2020-06-09 11:15:00,76.13,76.19,76.06,76.19,8560.0,73.5788,73.6368,73.5111,73.6368,8560.0
2020-06-09 11:20:00,76.17,76.35,76.16,76.33,5384.0,73.6174,73.7914,73.6078,73.7721,5384.0
2020-06-09 11:25:00,76.31,76.33,76.22,76.23,3542.0,73.7527,73.7721,73.6658,73.6754,3542.0
2020-06-09 11:30:00,76.23,76.31,76.11,76.17,9650.0,73.6754,73.7527,73.5594,73.6174,9650.0
2020-06-09 11:35:00,76.17,76.22,76.07,76.1,17288.0,73.6174,73.6658,73.5208,73.5498,17288.0
2020-06-09 11:40:00,76.1,76.1,76.03,76.06,13356.0,73.5498,73.5498,73.4821,73.5111,13356.0
2020-06-09 11:45:00,76.06,76.11,75.97,75.99,11950.0,73.5111,73.5594,73.4241,73.4435,11950.0
2020-06-09 11:50:00,76.0,76.09,76.0,76.07,2800.0,73.4531,73.5401,73.4531,73.5208,2800.0
2020-06-09 11:55:00,76.05,76.11,76.01,76.06,3800.0,73.5015,73.5594,73.4628,73.5111,3800.0
2020-06-09 12:00:00,76.07,76.08,75.96,75.96,8870.0,73.5208,73.5304,73.4145,73.4145,8870.0
2020-06-09 12:05:00,75.96,76.05,75.92,76.05,5618.0,73.4145,73.5015,73.3758,73.5015,5618.0
2020-06-09 12:10:00,76.13,76.14,76.11,76.11,6994.0,73.5788,73.5884,73.5594,73.5594,6994.0
2020-06-09 12:15:00,76.11,76.11,76.07,76.07,600.0,73.5594,73.5594,73.5208,73.5208,600.0
2020-06-09 12:20:00,76.12,76.13,76.1,76.13,4200.0,73.5691,73.5788,73.5498,73.5788,4200.0
2020-06-09 12:25:00,76.04,76.04,76.02,76.04,1800.0,73.4918,73.4918,73.4725,73.4918,1800.0
2020-06-09 12:30:00,76.01,76.02,75.94,75.94,2462.0,73.4628,73.4725,73.3951,73.3951,2462.0
2020-06-09 12:35:00,75.92,76.14,75.92,76.1,9138.0,73.3758,73.5884,73.3758,73.5498,9138.0
2020-06-09 12:40:00,76.08,76.16,76.08,76.14,6480.0,73.5304,73.6078,73.5304,73.5884,6480.0
2020-06-09 12:45:00,76.17,76.19,76.16,76.19,2200.0,73.6174,73.6368,73.6078,73.6368,2200.0
2020-06-09 12:50:00,76.19,76.21,76.19,76.21,400.0,73.6368,73.6561,73.6368,73.6561,400.0
2020-06-09 12:55:00,76.2,76.27,76.17,76.26,61672.0,73.6464,73.7141,73.6174,73.7044,61672.0
2020-06-09 13:00:00,76.25,76.37,76.22,76.36,71264.0,73.6948,73.8107,73.6658,73.8011,71264.0
2020-06-09 13:05:00,76.32,76.32,76.26,76.26,4788.0,73.7624,73.7624,73.7044,73.7044,4788.0
2020-06-09 13:10:00,76.29,76.3,76.26,76.26,33902.0,73.7334,73.7431,73.7044,73.7044,33902.0
2020-06-09 13:15:00,76.26,76.31,76.26,76.31,25422.0,73.7044,73.7527,73.7044,73.7527,25422.0
2020-06-09 13:20:00,76.32,76.53,76.31,76.53,34500.0,73.7624,73.9654,73.7527,73.9654,34500.0
2020-06-09 13:25:00,76.53,76.53,76.48,76.52,46470.0,73.9654,73.9654,73.917,73.9557,46470.0
2020-06-09 13:30:00,76.5,76.52,76.48,76.51,27140.0,73.9364,73.9557,73.917,73.946,27140.0
2020-06-09 13:35:00,76.5,76.53,76.44,76.46,11066.0,73.9364,73.9654,73.8784,73.8977,11066.0
2020-06-09 13:40:00,76.46,76.54,76.46,76.54,9504.0,73.8977,73.975,73.8977,73.975,9504.0
2020-06-09 13:45:00,76.51,76.51,76.44,76.44,1600.0,73.946,73.946,73.8784,73.8784,1600.0
2020-06-09 13:50:00,76.42,76.45,76.42,76.43,8240.0,73.8591,73.888,73.8591,73.8687,8240.0
2020-06-09 13:55:00,76.46,76.5,76.43,76.44,2200.0,73.8977,73.9364,73.8687,73.8784,2200.0
2020-06-09 14:00:00,76.46,76.46,76.29,76.38,12680.0,73.8977,73.8977,73.7334,73.8204,12680.0
2020-06-09 14:05:00,76.36,76.37,76.25,76.26,8760.0,73.8011,73.8107,73.6948,73.7044,8760.0
2020-06-09 14:10:00,76.25,76.35,76.25,76.35,2380.0,73.6948,73.7914,73.6948,73.7914,2380.0
2020-06-09 14:15:00,76.36,76.36,76.19,76.21,12522.0,73.8011,73.8011,73.6368,73.6561,12522.0
2020-06-09 14:20:00,76.2,76.22,76.1,76.13,12168.0,73.6464,73.6658,73.5498,73.5788,12168.0
2020-06-09 14:25:00,76.14,76.19,76.14,76.19,2400.0,73.5884,73.6368,73.5884,73.6368,2400.0
2020-06-09 14:30:00,76.17,76.31,76.17,76.31,12094.0,73.6174,73.7527,73.6174,73.7527,12094.0
2020-06-09 14:35:00,76.26,76.26,76.19,76.24,4900.0,73.7044,73.7044,73.6368,73.6851,4900.0
2020-06-09 14:40:00,76.28,76.32,76.26,76.31,23624.0,73.7237,73.7624,73.7044,73.7527,23624.0
2020-06-09 14:45:00,76.3,76.39,76.24,76.39,16086.0,73.7431,73.8301,73.6851,73.8301,16086.0
2020-06-09 14:50:00,76.39,76.44,76.3,76.33,11976.0,73.8301,73.8784,73.7431,73.7721,11976.0
2020-06-09 14:55:00,76.33,76.36,76.33,76.36,1800.0,73.7721,73.8011,73.7721,73.8011,1800.0
2020-06-09 15:00:00,76.4,76.42,76.38,76.42,33652.0,73.8397,73.8591,73.8204,73.8591,33652.0
2020-06-09 15:05:00,76.42,76.46,76.38,76.46,21328.0,73.8591,73.8977,73.8204,73.8977,21328.0
2020-06-09 15:10:00,76.46,76.49,76.4,76.48,17592.0,73.8977,73.9267,73.8397,73.917,17592.0
2020-06-09 15:15:00,76.49,76.51,76.49,76.51,6464.0,73.9267,73.946,73.9267,73.946,6464.0
2020-06-09 15:20:00,76.53,76.53,76.42,76.42,8492.0,73.9654,73.9654,73.8591,73.8591,8492.0
2020-06-09 15:25:00,76.45,76.5,76.45,76.48,8600.0,73.888,73.9364,73.888,73.917,8600.0
2020-06-09 15:30:00,76.49,76.52,76.34,76.34,6630.0,73.9267,73.9557,73.7817,73.7817,6630.0
2020-06-09 15:35:00,76.32,76.42,76.3,76.42,7124.0,73.7624,73.8591,73.7431,73.8591,7124.0
2020-06-09 15:40:00,76.44,76.54,76.41,76.42,11668.0,73.8784,73.975,73.8494,73.8591,11668.0
2020-06-09 15:45:00,76.39,76.39,76.2,76.24,10910.0,73.8301,73.8301,73.6464,73.6851,10910.0
2020-06-09 15:50:00,76.24,76.32,76.16,76.27,27924.0,73.6851,73.7624,73.6078,73.7141,27924.0
2020-06-09 15:55:00,76.27,76.36,76.26,76.26,26440.0,73.7141,73.8011,73.7044,73.7044,26440.0
2020-06-10 09:30:00,76.73,76.87,76.45,76.45,14970.0,74.1587,74.294,73.888,73.888,14970.0
2020-06-10 09:35:00,76.44,76.77,76.42,76.7,16426.0,73.8784,74.1973,73.8591,74.1297,16426.0
2020-06-10 09:40:00,76.62,76.63,76.45,76.57,12200.0,74.0524,74.062,73.888,74.004,12200.0
2020-06-10 09:45:00,76.53,76.68,76.46,76.64,45714.0,73.9654,74.1103,73.8977,74.0717,45714.0
2020-06-10 09:50:00,76.66,76.72,76.57,76.63,6470.0,74.091,74.149,74.004,74.062,6470.0
2020-06-10 09:55:00,76.52,76.92,76.52,76.9,20200.0,73.9557,74.3423,73.9557,74.323,20200.0
2020-06-10 10:00:00,76.91,77.03,76.91,77.0,4524.0,74.3326,74.4486,74.3326,74.4196,4524.0
2020-06-10 10:05:00,77.0,77.2,76.97,77.2,15660.0,74.4196,74.6129,74.3906,74.6129,15660.0
2020-06-10 10:10:00,77.19,77.19,76.97,76.97,7300.0,74.6033,74.6033,74.3906,74.3906,7300.0
2020-06-10 10:15:00,76.96,77.14,76.93,77.02,78680.0,74.381,74.5549,74.352,74.4389,78680.0
2020-06-10 10:20:00,76.99,77.1,76.91,77.03,6078.0,74.41,74.5163,74.3326,74.4486,6078.0
2020-06-10 10:25:00,77.04,77.15,76.93,77.03,22040.0,74.4583,74.5646,74.352,74.4486,22040.0
2020-06-10 10:30:00,77.02,77.17,76.88,77.14,23886.0,74.4389,74.5839,74.3036,74.5549,23886.0
2020-06-10 10:35:00,77.13,77.13,76.94,76.99,13164.0,74.5453,74.5453,74.3616,74.41,13164.0
2020-06-10 10:40:00,77.01,77.1,76.99,77.04,67344.0,74.4293,74.5163,74.41,74.4583,67344.0
2020-06-10 10:45:00,77.05,77.11,76.96,76.96,19082.0,74.4679,74.5259,74.381,74.381,19082.0
2020-06-10 10:50:00,76.98,76.98,76.75,76.85,10110.0,74.4003,74.4003,74.178,74.2746,10110.0
2020-06-10 10:55:00,76.8,76.81,76.62,76.62,7586.0,74.2263,74.236,74.0524,74.0524,7586.0
2020-06-10 11:00:00,76.63,76.78,76.63,76.75,3686.0,74.062,74.207,74.062,74.178,3686.0
2020-06-10 11:05:00,76.75,76.86,76.73,76.74,7650.0,74.178,74.2843,74.1587,74.1683,7650.0
2020-06-10 11:10:00,76.66,76.73,76.64,76.71,2400.0,74.091,74.1587,74.0717,74.1393,2400.0
2020-06-10 11:15:00,76.8,76.88,76.79,76.88,3400.0,74.2263,74.3036,74.2167,74.3036,3400.0
2020-06-10 11:20:00,76.88,76.88,76.75,76.75,3562.0,74.3036,74.3036,74.178,74.178,3562.0
2020-06-10 11:25:00,76.79,76.86,76.75,76.8,17400.0,74.2167,74.2843,74.178,74.2263,17400.0
2020-06-10 11:30:00,76.82,76.92,76.77,76.83,69332.0,74.2456,74.3423,74.1973,74.2553,69332.0
2020-06-10 11:35:00,76.76,76.9,76.73,76.88,15700.0,74.1877,74.323,74.1587,74.3036,15700.0
2020-06-10 11:40:00,76.86,76.92,76.8,76.82,9650.0,74.2843,74.3423,74.2263,74.2456,9650.0
2020-06-10 11:45:00,76.83,76.83,76.72,76.74,3958.0,74.2553,74.2553,74.149,74.1683,3958.0
2020-06-10 11:50:00,76.77,76.82,76.76,76.78,14586.0,74.1973,74.2456,74.1877,74.207,14586.0
2020-06-10 11:55:00,76.76,76.83,76.74,76.83,4200.0,74.1877,74.2553,74.1683,74.2553,4200.0
2020-06-10 12:00:00,76.76,76.87,76.76,76.76,4622.0,74.1877,74.294,74.1877,74.1877,4622.0
2020-06-10 12:05:00,76.72,76.75,76.64,76.66,6488.0,74.149,74.178,74.0717,74.091,6488.0
2020-06-10 12:10:00,76.65,76.78,76.65,76.77,2200.0,74.0813,74.207,74.0813,74.1973,2200.0
2020-06-10 12:15:00,76.72,76.83,76.72,76.83,5366.0,74.149,74.2553,74.149,74.2553,5366.0
2020-06-10 12:20:00,76.81,76.87,76.81,76.84,3800.0,74.236,74.294,74.236,74.265,3800.0
2020-06-10 12:25:00,76.83,76.86,76.81,76.83,3300.0,74.2553,74.2843,74.236,74.2553,3300.0
2020-06-10 12:30:00,76.83,76.83,76.7,76.7,2160.0,74.2553,74.2553,74.1297,74.1297,2160.0
2020-06-10 12:35:00,76.72,76.74,76.69,76.74,2000.0,74.149,74.1683,74.12,74.1683,2000.0
2020-06-10 12:40:00,76.75,76.76,76.71,76.71,1900.0,74.178,74.1877,74.1393,74.1393,1900.0
2020-06-10 12:45:00,76.69,76.7,76.66,76.67,6400.0,74.12,74.1297,74.091,74.1007,6400.0
2020-06-10 12:50:00,76.66,76.7,76.66,76.66,3200.0,74.091,74.1297,74.091,74.091,3200.0
2020-06-10 12:55:00,76.74,76.74,76.73,76.73,1800.0,74.1683,74.1683,74.1587,74.1587,1800.0
2020-06-10 13:00:00,76.67,76.67,76.5,76.56,6986.0,74.1007,74.1007,73.9364,73.9944,6986.0
2020-06-10 13:05:00,76.57,76.66,76.57,76.66,2850.0,74.004,74.091,74.004,74.091,2850.0
2020-06-10 13:10:00,76.69,76.72,76.6,76.64,4050.0,74.12,74.149,74.033,74.0717,4050.0
2020-06-10 13:15:00,76.64,76.73,76.64,76.73,1000.0,74.0717,74.1587,74.0717,74.1587,1000.0
2020-06-10 13:20:00,76.68,76.7,76.65,76.65,2200.0,74.1103,74.1297,74.0813,74.0813,2200.0
2020-06-10 13:25:00,76.68,76.68,76.61,76.61,1700.0,74.1103,74.1103,74.0427,74.0427,1700.0
2020-06-10 13:30:00,76.61,76.66,76.57,76.57,4990.0,74.0427,74.091,74.004,74.004,4990.0
2020-06-10 13:35:00,76.58,76.69,76.58,76.63,20800.0,74.0137,74.12,74.0137,74.062,20800.0
2020-06-10 13:40:00,76.62,76.68,76.57,76.57,7200.0,74.0524,74.1103,74.004,74.004,7200.0
2020-06-10 13:45:00,76.63,76.65,76.59,76.59,4420.0,74.062,74.0813,74.0234,74.0234,4420.0
2020-06-10 13:50:00,76.59,76.63,76.59,76.61,7522.0,74.0234,74.062,74.0234,74.0427,7522.0
2020-06-10 13:55:00,76.6,76.61,76.54,76.61,7728.0,74.033,74.0427,73.975,74.0427,7728.0
2020-06-10 14:00:00,76.69,77.06,76.35,76.96,21782.0,74.12,74.4776,73.7914,74.381,21782.0
2020-06-10 14:05:00,77.03,77.03,76.92,76.99,63426.0,74.4486,74.4486,74.3423,74.41,63426.0
2020-06-10 14:10:00,76.95,77.21,76.95,77.21,15980.0,74.3713,74.6226,74.3713,74.6226,15980.0
2020-06-10 14:15:00,77.22,77.33,77.2,77.33,15632.0,74.6322,74.7386,74.6129,74.7386,15632.0
2020-06-10 14:20:00,77.3,77.36,77.15,77.23,35422.0,74.7096,74.7676,74.5646,74.6419,35422.0
2020-06-10 14:25:00,77.22,77.32,77.21,77.32,25600.0,74.6322,74.7289,74.6226,74.7289,25600.0
2020-06-10 14:30:00,77.21,77.32,77.09,77.09,14350.0,74.6226,74.7289,74.5066,74.5066,14350.0
2020-06-10 14:35:00,77.1,77.2,77.07,77.07,77144.0,74.5163,74.6129,74.4873,74.4873,77144.0
2020-06-10 14:40:00,77.08,77.14,76.85,77.14,24136.0,74.4969,74.5549,74.2746,74.5549,24136.0
2020-06-10 14:45:00,77.11,77.21,76.95,76.97,16452.0,74.5259,74.6226,74.3713,74.3906,16452.0
2020-06-10 14:50:00,76.98,77.0,76.6,76.69,11600.0,74.4003,74.4196,74.033,74.12,11600.0
2020-06-10 14:55:00,76.67,76.8,76.64,76.78,18100.0,74.1007,74.2263,74.0717,74.207,18100.0
2020-06-10 15:00:00,76.75,76.78,76.51,76.56,35046.0,74.178,74.207,73.946,73.9944,35046.0
2020-06-10 15:05:00,76.58,76.98,76.58,76.91,33916.0,74.0137,74.4003,74.0137,74.3326,33916.0
2020-06-10 15:10:00,76.92,76.97,76.83,76.93,23552.0,74.3423,74.3906,74.2553,74.352,23552.0
2020-06-10 15:15:00,76.92,76.97,76.85,76.94,7784.0,74.3423,74.3906,74.2746,74.3616,7784.0
2020-06-10 15:20:00,76.93,76.96,76.87,76.87,10200.0,74.352,74.381,74.294,74.294,10200.0
2020-06-10 15:25:00,76.93,77.22,76.81,77.19,18178.0,74.352,74.6322,74.236,74.6033,18178.0
2020-06-10 15:30:00,77.2,77.24,77.06,77.2,43288.0,74.6129,74.6516,74.4776,74.6129,43288.0
2020-06-10 15:35:00,77.16,77.16,77.05,77.14,11716.0,74.5743,74.5743,74.4679,74.5549,11716.0
2020-06-10 15:40:00,77.13,77.17,77.05,77.06,12600.0,74.5453,74.5839,74.4679,74.4776,12600.0
2020-06-10 15:45:00,77.06,77.07,76.67,76.83,16854.0,74.4776,74.4873,74.1007,74.2553,16854.0
2020-06-10 15:50:00,76.81,76.94,76.72,76.8,33932.0,74.236,74.3616,74.149,74.2263,33932.0
2020-06-10 15:55:00,76.78,76.8,76.66,76.67,24856.0,74.207,74.2263,74.091,74.1007,24856.0
2020-06-11 09:30:00,74.67,74.76,74.31,74.42,43200.0,72.1677,72.2547,71.8198,71.9261,43200.0
2020-06-11 09:35:00,74.47,74.47,74.0,74.0,25100.0,71.9744,71.9744,71.5202,71.5202,25100.0
2020-06-11 09:40:00,74.01,74.03,73.72,74.03,14000.0,71.5298,71.5491,71.2495,71.5491,14000.0
2020-06-11 09:45:00,73.99,74.2,73.95,74.14,85800.0,71.5105,71.7134,71.4718,71.6555,85800.0
2020-06-11 09:50:00,74.11,74.39,74.06,74.38,23200.0,71.6265,71.8971,71.5781,71.8874,23200.0
2020-06-11 09:55:00,74.38,74.61,74.38,74.54,20048.0,71.8874,72.1097,71.8874,72.0421,20048.0
2020-06-11 10:00:00,74.56,74.59,74.29,74.29,28486.0,72.0614,72.0904,71.8004,71.8004,28486.0
2020-06-11 10:05:00,74.36,74.5,74.26,74.35,12200.0,71.8681,72.0034,71.7714,71.8584,12200.0
2020-06-11 10:10:00,74.39,74.92,74.39,74.83,15210.0,71.8971,72.4093,71.8971,72.3223,15210.0
2020-06-11 10:15:00,74.86,74.89,74.76,74.76,32622.0,72.3513,72.3803,72.2547,72.2547,32622.0
2020-06-11 10:20:00,74.8,74.87,74.72,74.79,8200.0,72.2933,72.361,72.216,72.2837,8200.0
2020-06-11 10:25:00,74.74,74.83,74.61,74.67,14456.0,72.2354,72.3223,72.1097,72.1677,14456.0
2020-06-11 10:30:00,74.58,74.99,74.57,74.97,8500.0,72.0807,72.477,72.0711,72.4576,8500.0
2020-06-11 10:35:00,74.9,75.05,74.9,75.0,6722.0,72.39,72.535,72.39,72.4866,6722.0
2020-06-11 10:40:00,75.0,75.03,74.73,74.82,15450.0,72.4866,72.5156,72.2257,72.3127,15450.0
2020-06-11 10:45:00,74.72,74.74,74.5,74.51,8200.0,72.216,72.2354,72.0034,72.0131,8200.0
2020-06-11 10:50:00,74.52,74.6,74.46,74.46,7100.0,72.0227,72.1,71.9647,71.9647,7100.0
2020-06-11 10:55:00,74.46,74.46,74.18,74.19,19390.0,71.9647,71.9647,71.6941,71.7038,19390.0
2020-06-11 11:00:00,74.24,74.24,74.1,74.13,16744.0,71.7521,71.7521,71.6168,71.6458,16744.0
2020-06-11 11:05:00,74.28,74.3,74.17,74.2,15498.0,71.7908,71.8101,71.6845,71.7134,15498.0
2020-06-11 11:10:00,74.29,74.29,74.17,74.17,800.0,71.8004,71.8004,71.6845,71.6845,800.0
2020-06-11 11:15:00,74.22,74.36,74.22,74.32,2400.0,71.7328,71.8681,71.7328,71.8294,2400.0
2020-06-11 11:20:00,74.42,74.59,74.42,74.48,7940.0,71.9261,72.0904,71.9261,71.9841,7940.0
2020-06-11 11:25:00,74.4,74.4,74.4,74.4,200.0,71.9067,71.9067,71.9067,71.9067,200.0
2020-06-11 11:30:00,74.36,74.36,74.17,74.2,4362.0,71.8681,71.8681,71.6845,71.7134,4362.0
2020-06-11 11:35:00,74.17,74.24,74.11,74.11,10500.0,71.6845,71.7521,71.6265,71.6265,10500.0
2020-06-11 11:40:00,74.11,74.14,74.02,74.14,15934.0,71.6265,71.6555,71.5395,71.6555,15934.0
2020-06-11 11:45:00,74.17,74.17,73.94,73.98,6762.0,71.6845,71.6845,71.4622,71.5008,6762.0
2020-06-11 11:50:00,73.95,74.13,73.95,74.04,13488.0,71.4718,71.6458,71.4718,71.5588,13488.0
2020-06-11 11:55:00,74.02,74.11,74.0,74.05,3682.0,71.5395,71.6265,71.5202,71.5685,3682.0
2020-06-11 12:00:00,73.96,74.11,73.96,74.08,7898.0,71.4815,71.6265,71.4815,71.5975,7898.0
2020-06-11 12:05:00,74.08,74.08,73.89,73.99,8260.0,71.5975,71.5975,71.4138,71.5105,8260.0
2020-06-11 12:10:00,73.98,74.0,73.89,73.92,7534.0,71.5008,71.5202,71.4138,71.4428,7534.0
2020-06-11 12:15:00,73.92,73.92,73.65,73.67,10142.0,71.4428,71.4428,71.1819,71.2012,10142.0
2020-06-11 12:20:00,73.71,73.8,73.7,73.75,21474.0,71.2399,71.3269,71.2302,71.2785,21474.0
2020-06-11 12:25:00,73.62,73.62,73.42,73.58,19070.0,71.1529,71.1529,70.9596,71.1142,19070.0
2020-06-11 12:30:00,73.6,73.91,73.6,73.86,27792.0,71.1336,71.4332,71.1336,71.3848,27792.0
2020-06-11 12:35:00,73.81,73.99,73.81,73.88,26840.0,71.3365,71.5105,71.3365,71.4042,26840.0
2020-06-11 12:40:00,73.88,73.92,73.56,73.56,11600.0,71.4042,71.4428,71.0949,71.0949,11600.0
2020-06-11 12:45:00,73.58,73.68,73.38,73.39,7200.0,71.1142,71.2109,70.9209,70.9306,7200.0
2020-06-11 12:50:00,73.37,73.42,73.25,73.25,4112.0,70.9113,70.9596,70.7953,70.7953,4112.0
2020-06-11 12:55:00,73.25,73.37,73.2,73.21,4800.0,70.7953,70.9113,70.747,70.7566,4800.0
2020-06-11 13:00:00,73.22,73.52,73.22,73.5,6716.0,70.7663,71.0562,70.7663,71.0369,6716.0
2020-06-11 13:05:00,73.41,73.44,73.33,73.42,22198.0,70.9499,70.9789,70.8726,70.9596,22198.0
2020-06-11 13:10:00,73.38,73.51,73.35,73.51,26184.0,70.9209,71.0466,70.8919,71.0466,26184.0
2020-06-11 13:15:00,73.52,73.64,73.49,73.6,24456.0,71.0562,71.1722,71.0272,71.1336,24456.0
2020-06-11 13:20:00,73.61,73.75,73.61,73.73,18510.0,71.1432,71.2785,71.1432,71.2592,18510.0
2020-06-11 13:25:00,73.69,73.8,73.54,73.55,12480.0,71.2205,71.3269,71.0756,71.0852,12480.0
2020-06-11 13:30:00,73.52,73.66,73.51,73.66,5800.0,71.0562,71.1915,71.0466,71.1915,5800.0
2020-06-11 13:35:00,73.49,73.52,73.38,73.41,3826.0,71.0272,71.0562,70.9209,70.9499,3826.0
2020-06-11 13:40:00,73.42,73.42,73.28,73.28,5272.0,70.9596,70.9596,70.8243,70.8243,5272.0
2020-06-11 13:45:00,73.33,73.41,73.26,73.3,6914.0,70.8726,70.9499,70.805,70.8436,6914.0
2020-06-11 13:50:00,73.26,73.36,73.24,73.33,9058.0,70.805,70.9016,70.7856,70.8726,9058.0
2020-06-11 13:55:00,73.43,73.48,73.32,73.39,12372.0,70.9693,71.0176,70.8629,70.9306,12372.0
2020-06-11 14:00:00,73.34,73.34,73.08,73.11,22996.0,70.8823,70.8823,70.631,70.66,22996.0
2020-06-11 14:05:00,73.1,73.29,73.08,73.08,6838.0,70.6503,70.8339,70.631,70.631,6838.0
2020-06-11 14:10:00,73.08,73.17,72.91,72.92,22122.0,70.631,70.718,70.4667,70.4763,22122.0
2020-06-11 14:15:00,72.96,72.97,72.83,72.88,15734.0,70.515,70.5247,70.3894,70.4377,15734.0
2020-06-11 14:20:00,72.85,73.02,72.83,73.02,11382.0,70.4087,70.573,70.3894,70.573,11382.0
2020-06-11 14:25:00,73.06,73.15,72.99,73.06,4700.0,70.6117,70.6986,70.544,70.6117,4700.0
2020-06-11 14:30:00,73.07,73.12,72.83,72.83,15230.0,70.6213,70.6696,70.3894,70.3894,15230.0
2020-06-11 14:35:00,72.84,72.84,72.61,72.67,17040.0,70.399,70.399,70.1767,70.2347,17040.0
2020-06-11 14:40:00,72.63,72.64,72.47,72.57,35728.0,70.1961,70.2057,70.0414,70.1381,35728.0
2020-06-11 14:45:00,72.53,72.67,72.48,72.48,27962.0,70.0994,70.2347,70.0511,70.0511,27962.0
2020-06-11 14:50:00,72.52,72.61,72.35,72.37,54632.0,70.0897,70.1767,69.9254,69.9448,54632.0
2020-06-11 14:55:00,72.36,72.5,72.26,72.46,49294.0,69.9351,70.0704,69.8385,70.0318,49294.0
2020-06-11 15:00:00,72.45,72.68,72.35,72.67,26618.0,70.0221,70.2444,69.9254,70.2347,26618.0
2020-06-11 15:05:00,72.69,72.79,72.62,72.75,57356.0,70.2541,70.3507,70.1864,70.312,57356.0
2020-06-11 15:10:00,72.71,72.85,72.54,72.55,75698.0,70.2734,70.4087,70.1091,70.1187,75698.0
2020-06-11 15:15:00,72.55,72.63,72.36,72.44,65208.0,70.1187,70.1961,69.9351,70.0124,65208.0
2020-06-11 15:20:00,72.49,72.49,72.08,72.09,19536.0,70.0608,70.0608,69.6645,69.6742,19536.0
2020-06-11 15:25:00,72.08,72.21,71.96,72.13,26816.0,69.6645,69.7901,69.5485,69.7128,26816.0
2020-06-11 15:30:00,72.07,72.23,71.96,72.14,35598.0,69.6548,69.8095,69.5485,69.7225,35598.0
2020-06-11 15:35:00,72.13,72.22,72.0,72.11,25108.0,69.7128,69.7998,69.5872,69.6935,25108.0
2020-06-11 15:40:00,72.08,72.63,72.08,72.63,30300.0,69.6645,70.1961,69.6645,70.1961,30300.0
2020-06-11 15:45:00,72.63,72.64,72.22,72.25,34194.0,70.1961,70.2057,69.7998,69.8288,34194.0
2020-06-11 15:50:00,72.23,72.23,71.93,71.97,133036.0,69.8095,69.8095,69.5195,69.5582,133036.0
2020-06-11 15:55:00,71.99,72.14,71.92,71.92,108330.0,69.5775,69.7225,69.5099,69.5099,108330.0
2020-06-12 09:30:00,74.0,74.37,73.91,74.36,44132.0,71.5202,71.8778,71.4332,71.8681,44132.0
2020-06-12 09:35:00,74.28,74.28,73.97,74.0,40666.0,71.7908,71.7908,71.4912,71.5202,40666.0
2020-06-12 09:40:00,73.99,74.32,73.99,74.13,33130.0,71.5105,71.8294,71.5105,71.6458,33130.0
2020-06-12 09:45:00,74.16,74.35,73.97,74.01,25622.0,71.6748,71.8584,71.4912,71.5298,25622.0
2020-06-12 09:50:00,74.02,74.2,73.98,73.99,29098.0,71.5395,71.7134,71.5008,71.5105,29098.0
2020-06-12 09:55:00,73.99,74.08,73.92,74.04,15450.0,71.5105,71.5975,71.4428,71.5588,15450.0
2020-06-12 10:00:00,74.04,74.24,73.92,74.08,32642.0,71.5588,71.7521,71.4428,71.5975,32642.0
2020-06-12 10:05:00,74.1,74.1,73.88,73.88,8038.0,71.6168,71.6168,71.4042,71.4042,8038.0
2020-06-12 10:10:00,73.86,73.95,73.64,73.65,25564.0,71.3848,71.4718,71.1722,71.1819,25564.0
2020-06-12 10:15:00,73.67,73.73,73.54,73.54,20734.0,71.2012,71.2592,71.0756,71.0756,20734.0
2020-06-12 10:20:00,73.58,73.81,73.58,73.72,18136.0,71.1142,71.3365,71.1142,71.2495,18136.0
2020-06-12 10:25:00,73.73,73.74,73.46,73.46,15484.0,71.2592,71.2689,70.9982,70.9982,15484.0
2020-06-12 10:30:00,73.49,73.63,73.46,73.54,29746.0,71.0272,71.1626,70.9982,71.0756,29746.0
2020-06-12 10:35:00,73.54,73.6,73.26,73.26,16852.0,71.0756,71.1336,70.805,70.805,16852.0
2020-06-12 10:40:00,73.28,73.44,73.27,73.44,13600.0,70.8243,70.9789,70.8146,70.9789,13600.0
2020-06-12 10:45:00,73.38,73.54,73.28,73.29,20900.0,70.9209,71.0756,70.8243,70.8339,20900.0
2020-06-12 10:50:00,73.28,73.28,72.83,72.9,14000.0,70.8243,70.8243,70.3894,70.457,14000.0
2020-06-12 10:55:00,72.91,73.01,72.68,72.68,39466.0,70.4667,70.5633,70.2444,70.2444,39466.0
2020-06-12 11:00:00,72.68,72.86,72.27,72.27,70534.0,70.2444,70.4184,69.8481,69.8481,70534.0
2020-06-12 11:05:00,72.26,72.83,72.26,72.76,73942.0,69.8385,70.3894,69.8385,70.3217,73942.0
2020-06-12 11:10:00,72.77,72.79,72.45,72.45,40856.0,70.3314,70.3507,70.0221,70.0221,40856.0
2020-06-12 11:15:00,72.51,72.69,72.1,72.1,30072.0,70.0801,70.2541,69.6838,69.6838,30072.0
2020-06-12 11:20:00,72.12,72.36,71.97,72.0,19528.0,69.7032,69.9351,69.5582,69.5872,19528.0
2020-06-12 11:25:00,72.13,72.58,72.13,72.49,22106.0,69.7128,70.1477,69.7128,70.0608,22106.0
2020-06-12 11:30:00,72.53,72.79,72.35,72.76,17400.0,70.0994,70.3507,69.9254,70.3217,17400.0
2020-06-12 11:35:00,72.8,73.11,72.73,73.04,18834.0,70.3604,70.66,70.2927,70.5923,18834.0
2020-06-12 11:40:00,73.04,73.05,72.86,72.86,31628.0,70.5923,70.602,70.4184,70.4184,31628.0
2020-06-12 11:45:00,72.88,73.2,72.88,73.14,18000.0,70.4377,70.747,70.4377,70.689,18000.0
2020-06-12 11:50:00,73.1,73.19,72.97,73.07,19930.0,70.6503,70.7373,70.5247,70.6213,19930.0
2020-06-12 11:55:00,73.16,73.34,73.09,73.33,9618.0,70.7083,70.8823,70.6406,70.8726,9618.0
2020-06-12 12:00:00,73.33,73.43,73.24,73.43,6850.0,70.8726,70.9693,70.7856,70.9693,6850.0
2020-06-12 12:05:00,73.44,73.53,73.36,73.36,9800.0,70.9789,71.0659,70.9016,70.9016,9800.0
2020-06-12 12:10:00,73.3,73.31,73.15,73.24,11200.0,70.8436,70.8533,70.6986,70.7856,11200.0
2020-06-12 12:15:00,73.18,73.35,73.14,73.32,5062.0,70.7276,70.8919,70.689,70.8629,5062.0
2020-06-12 12:20:00,73.33,73.37,73.08,73.1,7200.0,70.8726,70.9113,70.631,70.6503,7200.0
2020-06-12 12:25:00,72.99,73.14,72.92,73.05,7000.0,70.544,70.689,70.4763,70.602,7000.0
2020-06-12 12:30:00,73.01,73.01,72.66,72.66,10914.0,70.5633,70.5633,70.2251,70.2251,10914.0
2020-06-12 12:35:00,72.72,72.72,72.6,72.66,16400.0,70.283,70.283,70.1671,70.2251,16400.0
2020-06-12 12:40:00,72.65,72.78,72.59,72.61,15800.0,70.2154,70.341,70.1574,70.1767,15800.0
2020-06-12 12:45:00,72.64,72.64,72.49,72.53,22130.0,70.2057,70.2057,70.0608,70.0994,22130.0
2020-06-12 12:50:00,72.69,72.85,72.67,72.84,23200.0,70.2541,70.4087,70.2347,70.399,23200.0
2020-06-12 12:55:00,72.77,72.88,72.75,72.88,3400.0,70.3314,70.4377,70.312,70.4377,3400.0
2020-06-12 13:00:00,72.79,72.79,72.51,72.51,13264.0,70.3507,70.3507,70.0801,70.0801,13264.0
2020-06-12 13:05:00,72.53,72.6,72.45,72.6,21182.0,70.0994,70.1671,70.0221,70.1671,21182.0
2020-06-12 13:10:00,72.54,72.55,72.42,72.53,9450.0,70.1091,70.1187,69.9931,70.0994,9450.0
2020-06-12 13:15:00,72.51,72.53,72.41,72.46,20944.0,70.0801,70.0994,69.9834,70.0318,20944.0
2020-06-12 13:20:00,72.41,72.61,72.27,72.33,10650.0,69.9834,70.1767,69.8481,69.9061,10650.0
2020-06-12 13:25:00,72.32,72.54,72.32,72.42,13134.0,69.8965,70.1091,69.8965,69.9931,13134.0
2020-06-12 13:30:00,72.5,72.5,72.14,72.14,18066.0,70.0704,70.0704,69.7225,69.7225,18066.0
2020-06-12 13:35:00,72.12,72.27,71.96,72.11,19300.0,69.7032,69.8481,69.5485,69.6935,19300.0
2020-06-12 13:40:00,72.08,72.27,71.99,72.08,7000.0,69.6645,69.8481,69.5775,69.6645,7000.0
2020-06-12 13:45:00,72.06,72.09,71.68,71.76,25400.0,69.6452,69.6742,69.2779,69.3552,25400.0
2020-06-12 13:50:00,71.77,71.8,71.55,71.68,18610.0,69.3649,69.3939,69.1523,69.2779,18610.0
2020-06-12 13:55:00,71.67,71.83,71.45,71.45,25152.0,69.2682,69.4229,69.0556,69.0556,25152.0
2020-06-12 14:00:00,71.43,71.96,71.43,71.79,22568.0,69.0363,69.5485,69.0363,69.3842,22568.0
2020-06-12 14:05:00,71.75,71.75,71.54,71.61,9200.0,69.3456,69.3456,69.1426,69.2102,9200.0
2020-06-12 14:10:00,71.83,72.11,71.77,72.03,24770.0,69.4229,69.6935,69.3649,69.6162,24770.0
2020-06-12 14:15:00,71.91,72.03,71.81,71.81,3600.0,69.5002,69.6162,69.4035,69.4035,3600.0
2020-06-12 14:20:00,71.79,71.92,71.75,71.78,5600.0,69.3842,69.5099,69.3456,69.3745,5600.0
2020-06-12 14:25:00,72.01,72.01,71.81,71.93,3000.0,69.5968,69.5968,69.4035,69.5195,3000.0
2020-06-12 14:30:00,71.93,72.36,71.93,72.25,22800.0,69.5195,69.9351,69.5195,69.8288,22800.0
2020-06-12 14:35:00,72.29,72.29,72.03,72.03,3500.0,69.8675,69.8675,69.6162,69.6162,3500.0
2020-06-12 14:40:00,72.13,72.13,71.92,72.0,3200.0,69.7128,69.7128,69.5099,69.5872,3200.0
2020-06-12 14:45:00,71.95,72.17,71.95,72.03,4900.0,69.5389,69.7515,69.5389,69.6162,4900.0
2020-06-12 14:50:00,72.15,72.17,72.0,72.13,3200.0,69.7321,69.7515,69.5872,69.7128,3200.0
2020-06-12 14:55:00,72.24,72.32,72.11,72.32,5400.0,69.8191,69.8965,69.6935,69.8965,5400.0
2020-06-12 15:00:00,72.35,72.58,72.35,72.44,6724.0,69.9254,70.1477,69.9254,70.0124,6724.0
2020-06-12 15:05:00,72.44,72.7,72.41,72.55,18142.0,70.0124,70.2637,69.9834,70.1187,18142.0
2020-06-12 15:10:00,72.52,72.73,72.52,72.66,15488.0,70.0897,70.2927,70.0897,70.2251,15488.0
2020-06-12 15:15:00,72.66,72.66,72.25,72.38,15070.0,70.2251,70.2251,69.8288,69.9544,15070.0
2020-06-12 15:20:00,72.42,72.45,72.06,72.07,13374.0,69.9931,70.0221,69.6452,69.6548,13374.0
2020-06-12 15:25:00,72.05,72.2,72.01,72.16,15914.0,69.6355,69.7805,69.5968,69.7418,15914.0
2020-06-12 15:30:00,72.25,72.27,72.05,72.27,16918.0,69.8288,69.8481,69.6355,69.8481,16918.0
2020-06-12 15:35:00,72.32,72.48,72.32,72.4,19294.0,69.8965,70.0511,69.8965,69.9738,19294.0
2020-06-12 15:40:00,72.42,72.5,72.34,72.49,30618.0,69.9931,70.0704,69.9158,70.0608,30618.0
2020-06-12 15:45:00,72.53,72.86,72.52,72.85,58976.0,70.0994,70.4184,70.0897,70.4087,58976.0
2020-06-12 15:50:00,72.85,73.08,72.81,72.96,61428.0,70.4087,70.631,70.37,70.515,61428.0
2020-06-12 15:55:00,72.97,73.07,72.9,72.9,72044.0,70.5247,70.6213,70.457,70.457,72044.0
2020-06-15 09:30:00,71.48,71.71,71.19,71.24,20292.0,69.0846,69.3069,68.8043,68.8526,20292.0
2020-06-15 09:35:00,71.31,71.92,71.31,71.8,18944.0,68.9203,69.5099,68.9203,69.3939,18944.0
2020-06-15 09:40:00,71.67,71.93,71.65,71.86,20758.0,69.2682,69.5195,69.2489,69.4519,20758.0
2020-06-15 09:45:00,71.75,71.91,71.58,71.71,31206.0,69.3456,69.5002,69.1812,69.3069,31206.0
2020-06-15 09:50:00,71.64,72.07,71.64,72.07,15902.0,69.2392,69.6548,69.2392,69.6548,15902.0
2020-06-15 09:55:00,71.99,72.28,71.98,72.26,21630.0,69.5775,69.8578,69.5678,69.8385,21630.0
2020-06-15 10:00:00,72.19,72.42,72.15,72.33,25542.0,69.7708,69.9931,69.7321,69.9061,25542.0
2020-06-15 10:05:00,72.32,72.56,72.32,72.53,12396.0,69.8965,70.1284,69.8965,70.0994,12396.0
2020-06-15 10:10:00,72.5,72.57,72.41,72.49,11800.0,70.0704,70.1381,69.9834,70.0608,11800.0
2020-06-15 10:15:00,72.45,72.61,72.36,72.61,12172.0,70.0221,70.1767,69.9351,70.1767,12172.0
2020-06-15 10:20:00,72.55,72.61,72.35,72.35,10192.0,70.1187,70.1767,69.9254,69.9254,10192.0
2020-06-15 10:25:00,72.36,72.41,72.25,72.26,11628.0,69.9351,69.9834,69.8288,69.8385,11628.0
2020-06-15 10:30:00,72.19,72.28,72.1,72.28,21458.0,69.7708,69.8578,69.6838,69.8578,21458.0
2020-06-15 10:35:00,72.26,72.31,72.05,72.05,11486.0,69.8385,69.8868,69.6355,69.6355,11486.0
2020-06-15 10:40:00,72.02,72.15,71.94,72.15,16204.0,69.6065,69.7321,69.5292,69.7321,16204.0
2020-06-15 10:45:00,72.14,72.47,72.12,72.37,19368.0,69.7225,70.0414,69.7032,69.9448,19368.0
2020-06-15 10:50:00,72.31,72.5,72.25,72.5,5500.0,69.8868,70.0704,69.8288,70.0704,5500.0
2020-06-15 10:55:00,72.41,72.45,72.19,72.21,31168.0,69.9834,70.0221,69.7708,69.7901,31168.0
2020-06-15 11:00:00,72.2,72.54,72.13,72.54,10844.0,69.7805,70.1091,69.7128,70.1091,10844.0
2020-06-15 11:05:00,72.49,72.58,72.49,72.57,9512.0,70.0608,70.1477,70.0608,70.1381,9512.0
2020-06-15 11:10:00,72.6,72.66,72.45,72.6,19172.0,70.1671,70.2251,70.0221,70.1671,19172.0
2020-06-15 11:15:00,72.53,72.53,72.3,72.38,13450.0,70.0994,70.0994,69.8771,69.9544,13450.0
2020-06-15 11:20:00,72.37,72.44,72.28,72.44,14220.0,69.9448,70.0124,69.8578,70.0124,14220.0
2020-06-15 11:25:00,72.55,72.55,72.3,72.49,4000.0,70.1187,70.1187,69.8771,70.0608,4000.0
2020-06-15 11:30:00,72.47,72.49,72.27,72.29,7700.0,70.0414,70.0608,69.8481,69.8675,7700.0
2020-06-15 11:35:00,72.33,72.47,72.27,72.41,9800.0,69.9061,70.0414,69.8481,69.9834,9800.0
2020-06-15 11:40:00,72.41,72.45,72.25,72.25,11244.0,69.9834,70.0221,69.8288,69.8288,11244.0
2020-06-15 11:45:00,72.26,72.34,72.24,72.31,7200.0,69.8385,69.9158,69.8191,69.8868,7200.0
2020-06-15 11:50:00,72.26,72.42,72.13,72.16,19922.0,69.8385,69.9931,69.7128,69.7418,19922.0
2020-06-15 11:55:00,72.18,72.45,72.17,72.41,15042.0,69.7611,70.0221,69.7515,69.9834,15042.0
2020-06-15 12:00:00,72.36,72.73,72.36,72.71,17052.0,69.9351,70.2927,69.9351,70.2734,17052.0
2020-06-15 12:05:00,72.7,72.88,72.67,72.8,193764.0,70.2637,70.4377,70.2347,70.3604,193764.0
2020-06-15 12:10:00,72.75,72.92,72.75,72.84,97080.0,70.312,70.4763,70.312,70.399,97080.0
2020-06-15 12:15:00,72.86,73.16,72.86,73.1,75834.0,70.4184,70.7083,70.4184,70.6503,75834.0
2020-06-15 12:20:00,73.08,73.15,73.04,73.15,19798.0,70.631,70.6986,70.5923,70.6986,19798.0
2020-06-15 12:25:00,73.16,73.19,73.02,73.03,26336.0,70.7083,70.7373,70.573,70.5827,26336.0
2020-06-15 12:30:00,73.03,73.06,72.96,72.99,61162.0,70.5827,70.6117,70.515,70.544,61162.0
2020-06-15 12:35:00,72.99,73.09,72.99,73.03,13650.0,70.544,70.6406,70.544,70.5827,13650.0
2020-06-15 12:40:00,73.03,73.19,73.03,73.14,16330.0,70.5827,70.7373,70.5827,70.689,16330.0
2020-06-15 12:45:00,73.13,73.26,73.09,73.19,11054.0,70.6793,70.805,70.6406,70.7373,11054.0
2020-06-15 12:50:00,73.17,73.17,73.02,73.11,6116.0,70.718,70.718,70.573,70.66,6116.0
2020-06-15 12:55:00,73.11,73.18,73.08,73.18,16850.0,70.66,70.7276,70.631,70.7276,16850.0
2020-06-15 13:00:00,73.19,73.22,73.11,73.19,27886.0,70.7373,70.7663,70.66,70.7373,27886.0
2020-06-15 13:05:00,73.22,73.25,73.17,73.25,3424.0,70.7663,70.7953,70.718,70.7953,3424.0
2020-06-15 13:10:00,73.29,73.35,73.26,73.32,11200.0,70.8339,70.8919,70.805,70.8629,11200.0
2020-06-15 13:15:00,73.35,73.5,73.32,73.34,13956.0,70.8919,71.0369,70.8629,70.8823,13956.0
2020-06-15 13:20:00,73.32,73.32,73.25,73.26,4076.0,70.8629,70.8629,70.7953,70.805,4076.0
2020-06-15 13:25:00,73.26,73.33,73.21,73.31,3450.0,70.805,70.8726,70.7566,70.8533,3450.0
2020-06-15 13:30:00,73.28,73.32,73.18,73.23,10292.0,70.8243,70.8629,70.7276,70.776,10292.0
2020-06-15 13:35:00,73.25,73.39,73.25,73.36,31692.0,70.7953,70.9306,70.7953,70.9016,31692.0
2020-06-15 13:40:00,73.33,73.36,73.16,73.17,5900.0,70.8726,70.9016,70.7083,70.718,5900.0
2020-06-15 13:45:00,73.17,73.19,73.06,73.06,14664.0,70.718,70.7373,70.6117,70.6117,14664.0
2020-06-15 13:50:00,73.06,73.15,73.06,73.11,4200.0,70.6117,70.6986,70.6117,70.66,4200.0
2020-06-15 13:55:00,73.08,73.15,73.05,73.11,15396.0,70.631,70.6986,70.602,70.66,15396.0
2020-06-15 14:00:00,73.08,73.75,73.08,73.67,67724.0,70.631,71.2785,70.631,71.2012,67724.0
2020-06-15 14:05:00,73.67,73.86,73.61,73.74,38430.0,71.2012,71.3848,71.1432,71.2689,38430.0
2020-06-15 14:10:00,73.72,73.76,73.57,73.64,24960.0,71.2495,71.2882,71.1046,71.1722,24960.0
2020-06-15 14:15:00,73.71,73.95,73.71,73.88,8800.0,71.2399,71.4718,71.2399,71.4042,8800.0
2020-06-15 14:20:00,73.93,73.95,73.77,73.89,27724.0,71.4525,71.4718,71.2979,71.4138,27724.0
2020-06-15 14:25:00,73.88,73.91,73.82,73.84,12824.0,71.4042,71.4332,71.3462,71.3655,12824.0
2020-06-15 14:30:00,74.0,74.01,73.7,73.78,24594.0,71.5202,71.5298,71.2302,71.3075,24594.0
2020-06-15 14:35:00,73.77,73.86,73.77,73.82,10410.0,71.2979,71.3848,71.2979,71.3462,10410.0
2020-06-15 14:40:00,73.85,73.89,73.73,73.76,8226.0,71.3752,71.4138,71.2592,71.2882,8226.0
2020-06-15 14:45:00,73.81,73.97,73.81,73.95,27986.0,71.3365,71.4912,71.3365,71.4718,27986.0
2020-06-15 14:50:00,73.93,73.94,73.76,73.83,11400.0,71.4525,71.4622,71.2882,71.3558,11400.0
2020-06-15 14:55:00,73.81,73.86,73.77,73.77,7718.0,71.3365,71.3848,71.2979,71.2979,7718.0
2020-06-15 15:00:00,73.77,73.98,73.77,73.93,20312.0,71.2979,71.5008,71.2979,71.4525,20312.0
2020-06-15 15:05:00,73.86,73.88,73.79,73.86,9450.0,71.3848,71.4042,71.3172,71.3848,9450.0
2020-06-15 15:10:00,73.89,73.93,73.82,73.88,11200.0,71.4138,71.4525,71.3462,71.4042,11200.0
2020-06-15 15:15:00,73.88,73.89,73.8,73.81,9430.0,71.4042,71.4138,71.3269,71.3365,9430.0
2020-06-15 15:20:00,73.8,73.8,73.6,73.7,9200.0,71.3269,71.3269,71.1336,71.2302,9200.0
2020-06-15 15:25:00,73.78,73.78,73.48,73.48,11872.0,71.3075,71.3075,71.0176,71.0176,11872.0
2020-06-15 15:30:00,73.51,73.51,73.33,73.39,30160.0,71.0466,71.0466,70.8726,70.9306,30160.0
2020-06-15 15:35:00,73.36,73.47,73.26,73.42,13990.0,70.9016,71.0079,70.805,70.9596,13990.0
2020-06-15 15:40:00,73.42,73.51,73.32,73.51,10452.0,70.9596,71.0466,70.8629,71.0466,10452.0
2020-06-15 15:45:00,73.49,73.66,73.39,73.56,33360.0,71.0272,71.1915,70.9306,71.0949,33360.0
2020-06-15 15:50:00,73.57,73.86,73.56,73.76,30380.0,71.1046,71.3848,71.0949,71.2882,30380.0
2020-06-15 15:55:00,73.77,73.92,73.77,73.92,26116.0,71.2979,71.4428,71.2979,71.4428,26116.0
2020-06-16 09:30:00,75.9,76.13,75.89,75.91,68582.0,73.3565,73.5788,73.3468,73.3661,68582.0
2020-06-16 09:35:00,75.94,76.02,75.73,75.92,34600.0,73.3951,73.4725,73.1922,73.3758,34600.0
2020-06-16 09:40:00,75.94,76.16,75.89,76.15,25400.0,73.3951,73.6078,73.3468,73.5981,25400.0
2020-06-16 09:45:00,76.14,76.31,75.95,75.95,68380.0,73.5884,73.7527,73.4048,73.4048,68380.0
2020-06-16 09:50:00,75.95,76.08,75.89,76.05,13400.0,73.4048,73.5304,73.3468,73.5015,13400.0
2020-06-16 09:55:00,76.05,76.13,75.99,76.02,21672.0,73.5015,73.5788,73.4435,73.4725,21672.0
2020-06-16 10:00:00,75.98,76.11,75.97,76.05,63182.0,73.4338,73.5594,73.4241,73.5015,63182.0
2020-06-16 10:05:00,76.02,76.14,75.98,76.01,13662.0,73.4725,73.5884,73.4338,73.4628,13662.0
2020-06-16 10:10:00,76.02,76.08,75.96,76.03,10982.0,73.4725,73.5304,73.4145,73.4821,10982.0
2020-06-16 10:15:00,76.01,76.08,75.86,75.89,27948.0,73.4628,73.5304,73.3178,73.3468,27948.0
2020-06-16 10:20:00,75.88,75.88,75.6,75.74,18026.0,73.3372,73.3372,73.0665,73.2018,18026.0
2020-06-16 10:25:00,75.76,75.92,75.75,75.85,4200.0,73.2212,73.3758,73.2115,73.3082,4200.0
2020-06-16 10:30:00,75.92,75.97,75.89,75.92,6200.0,73.3758,73.4241,73.3468,73.3758,6200.0
2020-06-16 10:35:00,75.85,75.92,75.42,75.61,36884.0,73.3082,73.3758,72.8926,73.0762,36884.0
2020-06-16 10:40:00,75.62,75.62,75.31,75.41,28096.0,73.0859,73.0859,72.7863,72.8829,28096.0
2020-06-16 10:45:00,75.34,75.61,75.23,75.6,33178.0,72.8152,73.0762,72.7089,73.0665,33178.0
2020-06-16 10:50:00,75.58,75.58,74.99,75.02,32032.0,73.0472,73.0472,72.477,72.506,32032.0
2020-06-16 10:55:00,75.07,75.17,74.47,74.48,84780.0,72.5543,72.6509,71.9744,71.9841,84780.0
2020-06-16 11:00:00,74.41,74.7,73.9,74.68,87410.0,71.9164,72.1967,71.4235,72.1774,87410.0
2020-06-16 11:05:00,74.69,75.05,74.67,74.95,24236.0,72.187,72.535,72.1677,72.4383,24236.0
2020-06-16 11:10:00,74.96,74.99,74.65,74.88,12800.0,72.448,72.477,72.1484,72.3707,12800.0
2020-06-16 11:15:00,74.93,75.24,74.93,75.24,23668.0,72.419,72.7186,72.419,72.7186,23668.0
2020-06-16 11:20:00,75.04,75.27,75.04,75.27,9384.0,72.5253,72.7476,72.5253,72.7476,9384.0
2020-06-16 11:25:00,75.17,75.19,75.07,75.08,7500.0,72.6509,72.6703,72.5543,72.564,7500.0
2020-06-16 11:30:00,75.03,75.3,74.99,75.13,15160.0,72.5156,72.7766,72.477,72.6123,15160.0
2020-06-16 11:35:00,75.2,75.22,74.91,74.92,4500.0,72.6799,72.6993,72.3997,72.4093,4500.0
2020-06-16 11:40:00,75.02,75.1,74.93,75.05,7200.0,72.506,72.5833,72.419,72.535,7200.0
2020-06-16 11:45:00,75.05,75.28,75.05,75.27,5600.0,72.535,72.7573,72.535,72.7476,5600.0
2020-06-16 11:50:00,75.28,75.35,75.19,75.23,8378.0,72.7573,72.8249,72.6703,72.7089,8378.0
2020-06-16 11:55:00,75.26,75.26,74.98,75.06,21610.0,72.7379,72.7379,72.4673,72.5446,21610.0
2020-06-16 12:00:00,75.07,75.12,74.82,74.86,4800.0,72.5543,72.6026,72.3127,72.3513,4800.0
2020-06-16 12:05:00,74.89,74.89,74.72,74.72,33690.0,72.3803,72.3803,72.216,72.216,33690.0
2020-06-16 12:10:00,74.82,74.89,74.76,74.88,10200.0,72.3127,72.3803,72.2547,72.3707,10200.0
2020-06-16 12:15:00,74.92,74.96,74.78,74.83,5800.0,72.4093,72.448,72.274,72.3223,5800.0
2020-06-16 12:20:00,74.89,74.93,74.8,74.89,3786.0,72.3803,72.419,72.2933,72.3803,3786.0
2020-06-16 12:25:00,74.96,75.08,74.95,75.08,6994.0,72.448,72.564,72.4383,72.564,6994.0
2020-06-16 12:30:00,75.1,75.27,75.1,75.25,11112.0,72.5833,72.7476,72.5833,72.7283,11112.0
2020-06-16 12:35:00,75.25,75.45,75.25,75.39,29632.0,72.7283,72.9216,72.7283,72.8636,29632.0
2020-06-16 12:40:00,75.41,75.5,75.32,75.49,5398.0,72.8829,72.9699,72.7959,72.9602,5398.0
2020-06-16 12:45:00,75.49,75.5,75.35,75.37,11970.0,72.9602,72.9699,72.8249,72.8442,11970.0
2020-06-16 12:50:00,75.44,75.44,75.35,75.35,2652.0,72.9119,72.9119,72.8249,72.8249,2652.0
2020-06-16 12:55:00,75.33,75.33,75.26,75.3,7216.0,72.8056,72.8056,72.7379,72.7766,7216.0
2020-06-16 13:00:00,75.3,75.39,75.29,75.29,10386.0,72.7766,72.8636,72.7669,72.7669,10386.0
2020-06-16 13:05:00,75.23,75.28,75.17,75.28,2400.0,72.7089,72.7573,72.6509,72.7573,2400.0
2020-06-16 13:10:00,75.29,75.32,75.23,75.25,5314.0,72.7669,72.7959,72.7089,72.7283,5314.0
2020-06-16 13:15:00,75.27,75.34,75.24,75.34,32020.0,72.7476,72.8152,72.7186,72.8152,32020.0
2020-06-16 13:20:00,75.31,75.31,75.25,75.26,2800.0,72.7863,72.7863,72.7283,72.7379,2800.0
2020-06-16 13:25:00,75.23,75.24,75.19,75.2,1400.0,72.7089,72.7186,72.6703,72.6799,1400.0
2020-06-16 13:30:00,75.21,75.22,75.02,75.02,3200.0,72.6896,72.6993,72.506,72.506,3200.0
2020-06-16 13:35:00,75.02,75.06,74.97,74.97,5400.0,72.506,72.5446,72.4576,72.4576,5400.0
2020-06-16 13:40:00,75.0,75.16,75.0,75.16,4400.0,72.4866,72.6413,72.4866,72.6413,4400.0
2020-06-16 13:45:00,75.15,75.17,75.13,75.13,5000.0,72.6316,72.6509,72.6123,72.6123,5000.0
2020-06-16 13:50:00,75.11,75.14,74.87,74.89,7188.0,72.593,72.6219,72.361,72.3803,7188.0
2020-06-16 13:55:00,74.85,75.0,74.83,75.0,10052.0,72.3417,72.4866,72.3223,72.4866,10052.0
2020-06-16 14:00:00,75.0,75.13,74.96,75.08,37136.0,72.4866,72.6123,72.448,72.564,37136.0
2020-06-16 14:05:00,75.11,75.14,75.08,75.1,4000.0,72.593,72.6219,72.564,72.5833,4000.0
2020-06-16 14:10:00,75.12,75.3,75.12,75.29,3400.0,72.6026,72.7766,72.6026,72.7669,3400.0
2020-06-16 14:15:00,75.27,75.41,75.26,75.27,22506.0,72.7476,72.8829,72.7379,72.7476,22506.0
2020-06-16 14:20:00,75.3,75.31,74.83,75.13,29618.0,72.7766,72.7863,72.3223,72.6123,29618.0
2020-06-16 14:25:00,75.06,75.13,74.96,75.08,5600.0,72.5446,72.6123,72.448,72.564,5600.0
2020-06-16 14:30:00,75.16,75.35,75.16,75.17,14900.0,72.6413,72.8249,72.6413,72.6509,14900.0
2020-06-16 14:35:00,75.11,75.15,75.08,75.14,4200.0,72.593,72.6316,72.564,72.6219,4200.0
2020-06-16 14:40:00,75.04,75.04,75.02,75.03,800.0,72.5253,72.5253,72.506,72.5156,800.0
2020-06-16 14:45:00,75.1,75.11,75.01,75.11,6600.0,72.5833,72.593,72.4963,72.593,6600.0
2020-06-16 14:50:00,75.11,75.11,75.04,75.04,766.0,72.593,72.593,72.5253,72.5253,766.0
2020-06-16 14:55:00,75.14,75.14,75.11,75.13,3200.0,72.6219,72.6219,72.593,72.6123,3200.0
2020-06-16 15:00:00,75.12,75.18,75.0,75.08,22710.0,72.6026,72.6606,72.4866,72.564,22710.0
2020-06-16 15:05:00,75.08,75.09,74.75,74.8,20222.0,72.564,72.5736,72.245,72.2933,20222.0
2020-06-16 15:10:00,74.83,74.86,74.76,74.81,6984.0,72.3223,72.3513,72.2547,72.303,6984.0
2020-06-16 15:15:00,74.82,74.82,74.53,74.58,23860.0,72.3127,72.3127,72.0324,72.0807,23860.0
2020-06-16 15:20:00,74.62,74.84,74.62,74.81,28106.0,72.1194,72.332,72.1194,72.303,28106.0
2020-06-16 15:25:00,74.82,74.97,74.81,74.91,26718.0,72.3127,72.4576,72.303,72.3997,26718.0
2020-06-16 15:30:00,74.88,75.11,74.83,75.11,26322.0,72.3707,72.593,72.3223,72.593,26322.0
2020-06-16 15:35:00,75.05,75.05,74.83,74.86,13336.0,72.535,72.535,72.3223,72.3513,13336.0
2020-06-16 15:40:00,74.92,74.96,74.7,74.79,13110.0,72.4093,72.448,72.1967,72.2837,13110.0
2020-06-16 15:45:00,74.76,74.87,74.6,74.77,24474.0,72.2547,72.361,72.1,72.2643,24474.0
2020-06-16 15:50:00,74.73,74.99,74.69,74.8,34138.0,72.2257,72.477,72.187,72.2933,34138.0
2020-06-16 15:55:00,74.79,75.06,74.79,75.04,37548.0,72.2837,72.5446,72.2837,72.5253,37548.0
2020-06-17 09:30:00,75.58,75.95,75.54,75.76,7700.0,73.0472,73.4048,73.0085,73.2212,7700.0
2020-06-17 09:35:00,75.72,75.85,75.72,75.8,7400.0,73.1825,73.3082,73.1825,73.2598,7400.0
2020-06-17 09:40:00,75.75,76.07,75.74,76.03,17000.0,73.2115,73.5208,73.2018,73.4821,17000.0
2020-06-17 09:45:00,76.02,76.22,75.96,76.22,32256.0,73.4725,73.6658,73.4145,73.6658,32256.0
2020-06-17 09:50:00,76.14,76.2,75.89,75.92,11276.0,73.5884,73.6464,73.3468,73.3758,11276.0
2020-06-17 09:55:00,75.87,75.87,75.57,75.7,18500.0,73.3275,73.3275,73.0375,73.1632,18500.0
2020-06-17 10:00:00,75.68,75.91,75.68,75.72,11302.0,73.1439,73.3661,73.1439,73.1825,11302.0
2020-06-17 10:05:00,75.75,75.86,75.72,75.78,8800.0,73.2115,73.3178,73.1825,73.2405,8800.0
2020-06-17 10:10:00,75.78,75.79,75.63,75.67,14736.0,73.2405,73.2502,73.0955,73.1342,14736.0
2020-06-17 10:15:00,75.7,75.84,75.39,75.4,21972.0,73.1632,73.2985,72.8636,72.8732,21972.0
2020-06-17 10:20:00,75.45,75.61,75.45,75.52,7964.0,72.9216,73.0762,72.9216,72.9892,7964.0
2020-06-17 10:25:00,75.48,75.63,75.45,75.63,17778.0,72.9506,73.0955,72.9216,73.0955,17778.0
2020-06-17 10:30:00,75.58,75.86,75.5,75.86,17168.0,73.0472,73.3178,72.9699,73.3178,17168.0
2020-06-17 10:35:00,75.69,75.78,75.69,75.76,2398.0,73.1535,73.2405,73.1535,73.2212,2398.0
2020-06-17 10:40:00,75.76,75.85,75.67,75.85,18824.0,73.2212,73.3082,73.1342,73.3082,18824.0
2020-06-17 10:45:00,75.86,75.87,75.79,75.84,18020.0,73.3178,73.3275,73.2502,73.2985,18020.0
2020-06-17 10:50:00,75.83,75.98,75.83,75.92,15414.0,73.2888,73.4338,73.2888,73.3758,15414.0
2020-06-17 10:55:00,75.98,76.06,75.98,75.99,12114.0,73.4338,73.5111,73.4338,73.4435,12114.0
2020-06-17 11:00:00,75.99,76.03,75.91,75.92,3000.0,73.4435,73.4821,73.3661,73.3758,3000.0
2020-06-17 11:05:00,75.96,76.03,75.9,75.99,11418.0,73.4145,73.4821,73.3565,73.4435,11418.0
2020-06-17 11:10:00,75.99,76.05,75.83,75.83,16870.0,73.4435,73.5015,73.2888,73.2888,16870.0
2020-06-17 11:15:00,75.83,75.96,75.8,75.85,8246.0,73.2888,73.4145,73.2598,73.3082,8246.0
2020-06-17 11:20:00,75.83,75.87,75.73,75.75,6010.0,73.2888,73.3275,73.1922,73.2115,6010.0
2020-06-17 11:25:00,75.8,75.88,75.75,75.88,6954.0,73.2598,73.3372,73.2115,73.3372,6954.0
2020-06-17 11:30:00,75.85,75.98,75.83,75.92,5054.0,73.3082,73.4338,73.2888,73.3758,5054.0
2020-06-17 11:35:00,75.91,76.04,75.91,75.99,45880.0,73.3661,73.4918,73.3661,73.4435,45880.0
2020-06-17 11:40:00,76.04,76.08,76.01,76.03,3134.0,73.4918,73.5304,73.4628,73.4821,3134.0
2020-06-17 11:45:00,76.03,76.03,75.87,75.87,2200.0,73.4821,73.4821,73.3275,73.3275,2200.0
2020-06-17 11:50:00,75.85,75.91,75.83,75.83,4400.0,73.3082,73.3661,73.2888,73.2888,4400.0
2020-06-17 11:55:00,75.85,76.0,75.85,76.0,5418.0,73.3082,73.4531,73.3082,73.4531,5418.0
2020-06-17 12:00:00,75.98,75.98,75.95,75.95,3340.0,73.4338,73.4338,73.4048,73.4048,3340.0
2020-06-17 12:05:00,76.0,76.01,75.98,75.98,4500.0,73.4531,73.4628,73.4338,73.4338,4500.0
2020-06-17 12:10:00,75.97,76.03,75.94,75.97,24462.0,73.4241,73.4821,73.3951,73.4241,24462.0
2020-06-17 12:15:00,75.93,75.99,75.88,75.9,9630.0,73.3855,73.4435,73.3372,73.3565,9630.0
2020-06-17 12:20:00,75.91,75.92,75.81,75.9,7672.0,73.3661,73.3758,73.2695,73.3565,7672.0
2020-06-17 12:25:00,75.9,75.91,75.86,75.86,2400.0,73.3565,73.3661,73.3178,73.3178,2400.0
2020-06-17 12:30:00,75.95,76.13,75.95,76.09,11766.0,73.4048,73.5788,73.4048,73.5401,11766.0
2020-06-17 12:35:00,76.11,76.11,76.09,76.09,3000.0,73.5594,73.5594,73.5401,73.5401,3000.0
2020-06-17 12:40:00,76.11,76.11,76.06,76.08,3400.0,73.5594,73.5594,73.5111,73.5304,3400.0
2020-06-17 12:45:00,76.09,76.22,76.09,76.19,115304.0,73.5401,73.6658,73.5401,73.6368,115304.0
2020-06-17 12:50:00,76.19,76.19,76.14,76.14,6054.0,73.6368,73.6368,73.5884,73.5884,6054.0
2020-06-17 12:55:00,76.14,76.14,76.08,76.13,10548.0,73.5884,73.5884,73.5304,73.5788,10548.0
2020-06-17 13:00:00,76.15,76.26,76.15,76.26,3000.0,73.5981,73.7044,73.5981,73.7044,3000.0
2020-06-17 13:05:00,76.25,76.27,76.23,76.25,17076.0,73.6948,73.7141,73.6754,73.6948,17076.0
2020-06-17 13:10:00,76.25,76.25,76.2,76.22,9450.0,73.6948,73.6948,73.6464,73.6658,9450.0
2020-06-17 13:15:00,76.23,76.26,76.17,76.17,3400.0,73.6754,73.7044,73.6174,73.6174,3400.0
2020-06-17 13:20:00,76.19,76.2,76.17,76.19,3000.0,73.6368,73.6464,73.6174,73.6368,3000.0
2020-06-17 13:25:00,76.18,76.23,76.17,76.2,3600.0,73.6271,73.6754,73.6174,73.6464,3600.0
2020-06-17 13:30:00,76.24,76.28,76.24,76.28,3850.0,73.6851,73.7237,73.6851,73.7237,3850.0
2020-06-17 13:35:00,76.27,76.35,76.27,76.35,2600.0,73.7141,73.7914,73.7141,73.7914,2600.0
2020-06-17 13:40:00,76.33,76.44,76.31,76.44,11450.0,73.7721,73.8784,73.7527,73.8784,11450.0
2020-06-17 13:45:00,76.42,76.42,76.35,76.36,3704.0,73.8591,73.8591,73.7914,73.8011,3704.0
2020-06-17 13:50:00,76.38,76.39,76.25,76.33,9050.0,73.8204,73.8301,73.6948,73.7721,9050.0
2020-06-17 13:55:00,76.34,76.34,76.27,76.28,3600.0,73.7817,73.7817,73.7141,73.7237,3600.0
2020-06-17 14:00:00,76.25,76.28,76.16,76.16,15444.0,73.6948,73.7237,73.6078,73.6078,15444.0
2020-06-17 14:05:00,76.17,76.24,76.17,76.24,5016.0,73.6174,73.6851,73.6174,73.6851,5016.0
2020-06-17 14:10:00,76.26,76.3,76.23,76.23,3000.0,73.7044,73.7431,73.6754,73.6754,3000.0
2020-06-17 14:15:00,76.25,76.25,76.18,76.18,5600.0,73.6948,73.6948,73.6271,73.6271,5600.0
2020-06-17 14:20:00,76.22,76.27,76.21,76.27,2700.0,73.6658,73.7141,73.6561,73.7141,2700.0
2020-06-17 14:25:00,76.23,76.3,76.17,76.29,7850.0,73.6754,73.7431,73.6174,73.7334,7850.0
2020-06-17 14:30:00,76.29,76.33,76.26,76.29,11404.0,73.7334,73.7721,73.7044,73.7334,11404.0
2020-06-17 14:35:00,76.31,76.33,76.29,76.3,3558.0,73.7527,73.7721,73.7334,73.7431,3558.0
2020-06-17 14:40:00,76.31,76.41,76.31,76.39,9100.0,73.7527,73.8494,73.7527,73.8301,9100.0
2020-06-17 14:45:00,76.38,76.42,76.35,76.42,122762.0,73.8204,73.8591,73.7914,73.8591,122762.0
2020-06-17 14:50:00,76.42,76.51,76.39,76.41,74680.0,73.8591,73.946,73.8301,73.8494,74680.0
2020-06-17 14:55:00,76.42,76.45,76.3,76.31,68576.0,73.8591,73.888,73.7431,73.7527,68576.0
2020-06-17 15:00:00,76.3,76.3,76.16,76.24,65332.0,73.7431,73.7431,73.6078,73.6851,65332.0
2020-06-17 15:05:00,76.24,76.26,76.17,76.24,58590.0,73.6851,73.7044,73.6174,73.6851,58590.0
2020-06-17 15:10:00,76.24,76.25,76.13,76.22,45158.0,73.6851,73.6948,73.5788,73.6658,45158.0
2020-06-17 15:15:00,76.23,76.3,76.1,76.11,58288.0,73.6754,73.7431,73.5498,73.5594,58288.0
2020-06-17 15:20:00,76.1,76.12,75.9,75.91,58604.0,73.5498,73.5691,73.3565,73.3661,58604.0
2020-06-17 15:25:00,75.91,75.99,75.8,75.92,73492.0,73.3661,73.4435,73.2598,73.3758,73492.0
2020-06-17 15:30:00,75.92,76.03,75.82,76.02,60346.0,73.3758,73.4821,73.2792,73.4725,60346.0
2020-06-17 15:35:00,76.02,76.06,75.93,76.01,68050.0,73.4725,73.5111,73.3855,73.4628,68050.0
2020-06-17 15:40:00,76.0,76.01,75.76,75.83,75114.0,73.4531,73.4628,73.2212,73.2888,75114.0
2020-06-17 15:45:00,75.84,75.96,75.76,75.76,75784.0,73.2985,73.4145,73.2212,73.2212,75784.0
2020-06-17 15:50:00,75.75,76.04,75.71,75.97,86462.0,73.2115,73.4918,73.1728,73.4241,86462.0
2020-06-17 15:55:00,75.96,75.98,75.88,75.91,51142.0,73.4145,73.4338,73.3372,73.3661,51142.0
2020-06-18 09:30:00,75.72,75.88,75.66,75.79,12000.0,73.1825,73.3372,73.1245,73.2502,12000.0
2020-06-18 09:35:00,75.78,75.89,75.48,75.84,31880.0,73.2405,73.3468,72.9506,73.2985,31880.0
2020-06-18 09:40:00,75.85,75.97,75.84,75.91,15882.0,73.3082,73.4241,73.2985,73.3661,15882.0
2020-06-18 09:45:00,75.84,75.99,75.74,75.95,53142.0,73.2985,73.4435,73.2018,73.4048,53142.0
2020-06-18 09:50:00,75.94,75.94,75.65,75.69,30406.0,73.3951,73.3951,73.1149,73.1535,30406.0
2020-06-18 09:55:00,75.69,75.76,75.6,75.64,24600.0,73.1535,73.2212,73.0665,73.1052,24600.0
2020-06-18 10:00:00,75.68,75.79,75.64,75.73,22094.0,73.1439,73.2502,73.1052,73.1922,22094.0
2020-06-18 10:05:00,75.76,75.93,75.76,75.92,27668.0,73.2212,73.3855,73.2212,73.3758,27668.0
2020-06-18 10:10:00,75.92,75.94,75.85,75.92,24790.0,73.3758,73.3951,73.3082,73.3758,24790.0
2020-06-18 10:15:00,75.92,75.93,75.69,75.79,17476.0,73.3758,73.3855,73.1535,73.2502,17476.0
2020-06-18 10:20:00,75.78,75.81,75.6,75.64,28070.0,73.2405,73.2695,73.0665,73.1052,28070.0
2020-06-18 10:25:00,75.66,75.78,75.65,75.7,16036.0,73.1245,73.2405,73.1149,73.1632,16036.0
2020-06-18 10:30:00,75.74,75.83,75.43,75.79,26586.0,73.2018,73.2888,72.9022,73.2502,26586.0
2020-06-18 10:35:00,75.79,76.0,75.79,75.87,18900.0,73.2502,73.4531,73.2502,73.3275,18900.0
2020-06-18 10:40:00,75.89,75.89,75.81,75.83,13960.0,73.3468,73.3468,73.2695,73.2888,13960.0
2020-06-18 10:45:00,75.8,75.95,75.77,75.82,35986.0,73.2598,73.4048,73.2308,73.2792,35986.0
2020-06-18 10:50:00,75.81,75.83,75.64,75.73,12600.0,73.2695,73.2888,73.1052,73.1922,12600.0
2020-06-18 10:55:00,75.73,76.04,75.73,76.01,15794.0,73.1922,73.4918,73.1922,73.4628,15794.0
2020-06-18 11:00:00,76.01,76.01,75.92,75.97,9294.0,73.4628,73.4628,73.3758,73.4241,9294.0
2020-06-18 11:05:00,75.92,76.04,75.92,76.0,8988.0,73.3758,73.4918,73.3758,73.4531,8988.0
2020-06-18 11:10:00,76.0,76.08,75.99,76.08,8152.0,73.4531,73.5304,73.4435,73.5304,8152.0
2020-06-18 11:15:00,76.11,76.15,76.09,76.11,8454.0,73.5594,73.5981,73.5401,73.5594,8454.0
2020-06-18 11:20:00,76.1,76.11,76.02,76.09,85460.0,73.5498,73.5594,73.4725,73.5401,85460.0
2020-06-18 11:25:00,76.09,76.17,76.07,76.16,72032.0,73.5401,73.6174,73.5208,73.6078,72032.0
2020-06-18 11:30:00,76.12,76.15,75.99,76.0,7000.0,73.5691,73.5981,73.4435,73.4531,7000.0
2020-06-18 11:35:00,76.02,76.02,75.92,75.97,8040.0,73.4725,73.4725,73.3758,73.4241,8040.0
2020-06-18 11:40:00,75.97,75.99,75.91,75.92,10600.0,73.4241,73.4435,73.3661,73.3758,10600.0
2020-06-18 11:45:00,75.91,76.02,75.91,76.02,14588.0,73.3661,73.4725,73.3661,73.4725,14588.0
2020-06-18 11:50:00,76.0,76.0,75.75,75.83,30152.0,73.4531,73.4531,73.2115,73.2888,30152.0
2020-06-18 11:55:00,75.83,75.86,75.78,75.86,7798.0,73.2888,73.3178,73.2405,73.3178,7798.0
2020-06-18 12:00:00,75.88,75.88,75.71,75.73,3600.0,73.3372,73.3372,73.1728,73.1922,3600.0
2020-06-18 12:05:00,75.77,75.8,75.74,75.78,12104.0,73.2308,73.2598,73.2018,73.2405,12104.0
2020-06-18 12:10:00,75.77,75.79,75.7,75.73,12006.0,73.2308,73.2502,73.1632,73.1922,12006.0
2020-06-18 12:15:00,75.74,75.74,75.64,75.64,7000.0,73.2018,73.2018,73.1052,73.1052,7000.0
2020-06-18 12:20:00,75.64,75.74,75.64,75.71,5524.0,73.1052,73.2018,73.1052,73.1728,5524.0
2020-06-18 12:25:00,75.72,75.83,75.72,75.83,18060.0,73.1825,73.2888,73.1825,73.2888,18060.0
2020-06-18 12:30:00,75.81,75.81,75.73,75.74,5798.0,73.2695,73.2695,73.1922,73.2018,5798.0
2020-06-18 12:35:00,75.77,75.77,75.66,75.69,4354.0,73.2308,73.2308,73.1245,73.1535,4354.0
2020-06-18 12:40:00,75.75,75.75,75.66,75.68,1400.0,73.2115,73.2115,73.1245,73.1439,1400.0
2020-06-18 12:45:00,75.7,75.73,75.7,75.73,3400.0,73.1632,73.1922,73.1632,73.1922,3400.0
2020-06-18 12:50:00,75.72,75.81,75.72,75.74,10910.0,73.1825,73.2695,73.1825,73.2018,10910.0
2020-06-18 12:55:00,75.73,75.76,75.73,75.76,1800.0,73.1922,73.2212,73.1922,73.2212,1800.0
2020-06-18 13:00:00,75.73,75.79,75.7,75.72,6688.0,73.1922,73.2502,73.1632,73.1825,6688.0
2020-06-18 13:05:00,75.7,75.74,75.69,75.72,9100.0,73.1632,73.2018,73.1535,73.1825,9100.0
2020-06-18 13:10:00,75.73,75.76,75.71,75.74,4090.0,73.1922,73.2212,73.1728,73.2018,4090.0
2020-06-18 13:15:00,75.75,75.76,75.69,75.73,5484.0,73.2115,73.2212,73.1535,73.1922,5484.0
2020-06-18 13:20:00,75.74,75.74,75.66,75.68,5220.0,73.2018,73.2018,73.1245,73.1439,5220.0
2020-06-18 13:25:00,75.67,75.67,75.61,75.62,5180.0,73.1342,73.1342,73.0762,73.0859,5180.0
2020-06-18 13:30:00,75.64,75.71,75.64,75.7,4236.0,73.1052,73.1728,73.1052,73.1632,4236.0
2020-06-18 13:35:00,75.7,75.7,75.67,75.69,2400.0,73.1632,73.1632,73.1342,73.1535,2400.0
2020-06-18 13:40:00,75.73,75.73,75.71,75.71,800.0,73.1922,73.1922,73.1728,73.1728,800.0
2020-06-18 13:45:00,75.71,75.76,75.7,75.74,7602.0,73.1728,73.2212,73.1632,73.2018,7602.0
2020-06-18 13:50:00,75.73,75.75,75.71,75.75,4606.0,73.1922,73.2115,73.1728,73.2115,4606.0
2020-06-18 13:55:00,75.75,75.78,75.75,75.78,5008.0,73.2115,73.2405,73.2115,73.2405,5008.0
2020-06-18 14:00:00,75.8,75.8,75.62,75.63,12200.0,73.2598,73.2598,73.0859,73.0955,12200.0
2020-06-18 14:05:00,75.64,75.66,75.55,75.57,5508.0,73.1052,73.1245,73.0182,73.0375,5508.0
2020-06-18 14:10:00,75.58,75.63,75.57,75.61,5636.0,73.0472,73.0955,73.0375,73.0762,5636.0
2020-06-18 14:15:00,75.56,75.63,75.55,75.62,9476.0,73.0279,73.0955,73.0182,73.0859,9476.0
2020-06-18 14:20:00,75.61,75.64,75.61,75.63,2000.0,73.0762,73.1052,73.0762,73.0955,2000.0
2020-06-18 14:25:00,75.63,75.66,75.63,75.64,2400.0,73.0955,73.1245,73.0955,73.1052,2400.0
2020-06-18 14:30:00,75.66,75.75,75.54,75.66,12430.0,73.1245,73.2115,73.0085,73.1245,12430.0
2020-06-18 14:35:00,75.67,75.69,75.61,75.66,6016.0,73.1342,73.1535,73.0762,73.1245,6016.0
2020-06-18 14:40:00,75.67,75.67,75.57,75.59,5800.0,73.1342,73.1342,73.0375,73.0569,5800.0
2020-06-18 14:45:00,75.6,75.62,75.58,75.58,11242.0,73.0665,73.0859,73.0472,73.0472,11242.0
2020-06-18 14:50:00,75.58,75.67,75.58,75.66,2200.0,73.0472,73.1342,73.0472,73.1245,2200.0
2020-06-18 14:55:00,75.64,75.65,75.53,75.53,13980.0,73.1052,73.1149,72.9989,72.9989,13980.0
2020-06-18 15:00:00,75.54,75.55,75.39,75.44,19828.0,73.0085,73.0182,72.8636,72.9119,19828.0
2020-06-18 15:05:00,75.39,75.48,75.39,75.48,11232.0,72.8636,72.9506,72.8636,72.9506,11232.0
2020-06-18 15:10:00,75.48,75.48,75.38,75.41,14200.0,72.9506,72.9506,72.8539,72.8829,14200.0
2020-06-18 15:15:00,75.4,75.49,75.4,75.46,9400.0,72.8732,72.9602,72.8732,72.9312,9400.0
2020-06-18 15:20:00,75.47,75.51,75.43,75.5,9398.0,72.9409,72.9795,72.9022,72.9699,9398.0
2020-06-18 15:25:00,75.51,75.53,75.48,75.52,15830.0,72.9795,72.9989,72.9506,72.9892,15830.0
2020-06-18 15:30:00,75.54,75.68,75.5,75.62,45824.0,73.0085,73.1439,72.9699,73.0859,45824.0
2020-06-18 15:35:00,75.63,75.75,75.62,75.74,21932.0,73.0955,73.2115,73.0859,73.2018,21932.0
2020-06-18 15:40:00,75.74,75.74,75.64,75.68,31978.0,73.2018,73.2018,73.1052,73.1439,31978.0
2020-06-18 15:45:00,75.72,75.72,75.67,75.72,9082.0,73.1825,73.1825,73.1342,73.1825,9082.0
2020-06-18 15:50:00,75.71,75.8,75.64,75.78,27620.0,73.1728,73.2598,73.1052,73.2405,27620.0
2020-06-18 15:55:00,75.82,75.83,75.75,75.81,21738.0,73.2792,73.2888,73.2115,73.2695,21738.0
2020-06-19 09:30:00,76.55,76.73,76.51,76.71,21918.0,73.9847,74.1587,73.946,74.1393,21918.0
2020-06-19 09:35:00,76.63,76.63,76.38,76.56,10050.0,74.062,74.062,73.8204,73.9944,10050.0
2020-06-19 09:40:00,76.61,76.8,76.61,76.79,16850.0,74.0427,74.2263,74.0427,74.2167,16850.0
2020-06-19 09:45:00,76.72,76.82,76.68,76.81,18704.0,74.149,74.2456,74.1103,74.236,18704.0
2020-06-19 09:50:00,76.89,76.92,76.86,76.92,3600.0,74.3133,74.3423,74.2843,74.3423,3600.0
2020-06-19 09:55:00,76.87,76.89,76.72,76.78,7632.0,74.294,74.3133,74.149,74.207,7632.0
2020-06-19 10:00:00,76.8,76.8,76.56,76.57,67938.0,74.2263,74.2263,73.9944,74.004,67938.0
2020-06-19 10:05:00,76.58,76.79,76.53,76.77,7190.0,74.0137,74.2167,73.9654,74.1973,7190.0
2020-06-19 10:10:00,76.8,76.85,76.7,76.83,12410.0,74.2263,74.2746,74.1297,74.2553,12410.0
2020-06-19 10:15:00,76.89,76.97,76.89,76.91,19664.0,74.3133,74.3906,74.3133,74.3326,19664.0
2020-06-19 10:20:00,76.89,76.95,76.86,76.86,8800.0,74.3133,74.3713,74.2843,74.2843,8800.0
2020-06-19 10:25:00,76.86,76.88,76.74,76.77,10184.0,74.2843,74.3036,74.1683,74.1973,10184.0
2020-06-19 10:30:00,76.72,76.72,76.58,76.58,2200.0,74.149,74.149,74.0137,74.0137,2200.0
2020-06-19 10:35:00,76.6,76.69,76.6,76.69,8566.0,74.033,74.12,74.033,74.12,8566.0
2020-06-19 10:40:00,76.67,76.67,76.51,76.57,12406.0,74.1007,74.1007,73.946,74.004,12406.0
2020-06-19 10:45:00,76.58,76.58,76.46,76.51,6400.0,74.0137,74.0137,73.8977,73.946,6400.0
2020-06-19 10:50:00,76.5,76.5,76.4,76.47,10650.0,73.9364,73.9364,73.8397,73.9074,10650.0
2020-06-19 10:55:00,76.5,76.5,76.42,76.42,4350.0,73.9364,73.9364,73.8591,73.8591,4350.0
2020-06-19 11:00:00,76.48,76.61,76.48,76.61,5600.0,73.917,74.0427,73.917,74.0427,5600.0
2020-06-19 11:05:00,76.64,76.64,76.6,76.64,6844.0,74.0717,74.0717,74.033,74.0717,6844.0
2020-06-19 11:10:00,76.62,76.75,76.62,76.72,2800.0,74.0524,74.178,74.0524,74.149,2800.0
2020-06-19 11:15:00,76.71,76.71,76.52,76.52,9370.0,74.1393,74.1393,73.9557,73.9557,9370.0
2020-06-19 11:20:00,76.44,76.6,76.36,76.58,14174.0,73.8784,74.033,73.8011,74.0137,14174.0
2020-06-19 11:25:00,76.56,76.63,76.56,76.6,7646.0,73.9944,74.062,73.9944,74.033,7646.0
2020-06-19 11:30:00,76.57,76.57,76.5,76.52,3040.0,74.004,74.004,73.9364,73.9557,3040.0
2020-06-19 11:35:00,76.51,76.56,76.44,76.46,11574.0,73.946,73.9944,73.8784,73.8977,11574.0
2020-06-19 11:40:00,76.47,76.48,76.42,76.45,5600.0,73.9074,73.917,73.8591,73.888,5600.0
2020-06-19 11:45:00,76.48,76.52,76.48,76.51,4100.0,73.917,73.9557,73.917,73.946,4100.0
2020-06-19 11:50:00,76.5,76.51,76.47,76.51,2600.0,73.9364,73.946,73.9074,73.946,2600.0
2020-06-19 11:55:00,76.49,76.49,76.4,76.4,5720.0,73.9267,73.9267,73.8397,73.8397,5720.0
2020-06-19 12:00:00,76.38,76.38,76.25,76.25,14154.0,73.8204,73.8204,73.6948,73.6948,14154.0
2020-06-19 12:05:00,76.23,76.23,76.15,76.17,4488.0,73.6754,73.6754,73.5981,73.6174,4488.0
2020-06-19 12:10:00,76.17,76.25,75.83,75.83,29810.0,73.6174,73.6948,73.2888,73.2888,29810.0
2020-06-19 12:15:00,75.83,75.89,75.41,75.41,14148.0,73.2888,73.3468,72.8829,72.8829,14148.0
2020-06-19 12:20:00,75.39,75.66,75.3,75.33,68504.0,72.8636,73.1245,72.7766,72.8056,68504.0
2020-06-19 12:25:00,75.32,75.61,75.31,75.61,32616.0,72.7959,73.0762,72.7863,73.0762,32616.0
2020-06-19 12:30:00,75.63,75.73,75.61,75.64,16962.0,73.0955,73.1922,73.0762,73.1052,16962.0
2020-06-19 12:35:00,75.66,75.66,75.56,75.59,5072.0,73.1245,73.1245,73.0279,73.0569,5072.0
2020-06-19 12:40:00,75.54,75.85,75.54,75.82,6600.0,73.0085,73.3082,73.0085,73.2792,6600.0
2020-06-19 12:45:00,75.75,75.89,75.75,75.88,4600.0,73.2115,73.3468,73.2115,73.3372,4600.0
2020-06-19 12:50:00,75.87,75.91,75.86,75.86,2100.0,73.3275,73.3661,73.3178,73.3178,2100.0
2020-06-19 12:55:00,75.86,76.07,75.84,76.05,23526.0,73.3178,73.5208,73.2985,73.5015,23526.0
2020-06-19 13:00:00,76.05,76.05,75.88,75.88,10136.0,73.5015,73.5015,73.3372,73.3372,10136.0
2020-06-19 13:05:00,75.94,75.94,75.84,75.84,1800.0,73.3951,73.3951,73.2985,73.2985,1800.0
2020-06-19 13:10:00,75.86,75.96,75.86,75.86,7050.0,73.3178,73.4145,73.3178,73.3178,7050.0
2020-06-19 13:15:00,75.86,75.86,75.73,75.79,5400.0,73.3178,73.3178,73.1922,73.2502,5400.0
2020-06-19 13:20:00,75.79,75.79,75.53,75.53,22966.0,73.2502,73.2502,72.9989,72.9989,22966.0
2020-06-19 13:25:00,75.55,75.61,75.55,75.6,1400.0,73.0182,73.0762,73.0182,73.0665,1400.0
2020-06-19 13:30:00,75.54,75.54,75.44,75.44,3600.0,73.0085,73.0085,72.9119,72.9119,3600.0
2020-06-19 13:35:00,75.41,75.7,75.41,75.69,12830.0,72.8829,73.1632,72.8829,73.1535,12830.0
2020-06-19 13:40:00,75.68,75.72,75.64,75.7,15946.0,73.1439,73.1825,73.1052,73.1632,15946.0
2020-06-19 13:45:00,75.71,75.74,75.56,75.63,17364.0,73.1728,73.2018,73.0279,73.0955,17364.0
2020-06-19 13:50:00,75.64,75.68,75.61,75.63,8400.0,73.1052,73.1439,73.0762,73.0955,8400.0
2020-06-19 13:55:00,75.67,75.74,75.47,75.47,18680.0,73.1342,73.2018,72.9409,72.9409,18680.0
2020-06-19 14:00:00,75.53,75.63,75.46,75.52,88712.0,72.9989,73.0955,72.9312,72.9892,88712.0
2020-06-19 14:05:00,75.55,75.55,75.3,75.45,56562.0,73.0182,73.0182,72.7766,72.9216,56562.0
2020-06-19 14:10:00,75.38,75.42,75.31,75.32,58804.0,72.8539,72.8926,72.7863,72.7959,58804.0
2020-06-19 14:15:00,75.32,75.45,75.21,75.28,25886.0,72.7959,72.9216,72.6896,72.7573,25886.0
2020-06-19 14:20:00,75.28,75.48,75.28,75.48,10200.0,72.7573,72.9506,72.7573,72.9506,10200.0
2020-06-19 14:25:00,75.5,75.53,75.32,75.35,18196.0,72.9699,72.9989,72.7959,72.8249,18196.0
2020-06-19 14:30:00,75.31,75.58,75.25,75.56,18992.0,72.7863,73.0472,72.7283,73.0279,18992.0
2020-06-19 14:35:00,75.55,75.67,75.54,75.63,32360.0,73.0182,73.1342,73.0085,73.0955,32360.0
2020-06-19 14:40:00,75.62,75.74,75.58,75.74,6556.0,73.0859,73.2018,73.0472,73.2018,6556.0
2020-06-19 14:45:00,75.75,75.79,75.62,75.64,17320.0,73.2115,73.2502,73.0859,73.1052,17320.0
2020-06-19 14:50:00,75.63,75.8,75.63,75.8,21790.0,73.0955,73.2598,73.0955,73.2598,21790.0
2020-06-19 14:55:00,75.73,75.79,75.69,75.69,7900.0,73.1922,73.2502,73.1535,73.1535,7900.0
2020-06-19 15:00:00,75.66,75.75,75.66,75.71,2200.0,73.1245,73.2115,73.1245,73.1728,2200.0
2020-06-19 15:05:00,75.64,75.64,75.61,75.61,2000.0,73.1052,73.1052,73.0762,73.0762,2000.0
2020-06-19 15:10:00,75.62,75.79,75.52,75.76,23126.0,73.0859,73.2502,72.9892,73.2212,23126.0
2020-06-19 15:15:00,75.77,75.92,75.77,75.84,13860.0,73.2308,73.3758,73.2308,73.2985,13860.0
2020-06-19 15:20:00,75.84,75.86,75.76,75.86,6028.0,73.2985,73.3178,73.2212,73.3178,6028.0
2020-06-19 15:25:00,75.86,75.86,75.73,75.73,3594.0,73.3178,73.3178,73.1922,73.1922,3594.0
2020-06-19 15:30:00,75.72,75.78,75.71,75.73,11746.0,73.1825,73.2405,73.1728,73.1922,11746.0
2020-06-19 15:35:00,75.78,75.78,75.67,75.67,9224.0,73.2405,73.2405,73.1342,73.1342,9224.0
2020-06-19 15:40:00,75.67,75.8,75.67,75.79,9924.0,73.1342,73.2598,73.1342,73.2502,9924.0
2020-06-19 15:45:00,75.74,75.83,75.48,75.48,17282.0,73.2018,73.2888,72.9506,72.9506,17282.0
2020-06-19 15:50:00,75.51,75.68,75.47,75.52,24164.0,72.9795,73.1439,72.9409,72.9892,24164.0
2020-06-19 15:55:00,75.51,75.6,75.36,75.36,83828.0,72.9795,73.0665,72.8346,72.8346,83828.0
2020-06-22 09:30:00,75.33,75.33,74.77,74.8,86130.0,72.8056,72.8056,72.2643,72.2933,86130.0
2020-06-22 09:35:00,74.87,75.07,74.8,74.86,21622.0,72.361,72.5543,72.2933,72.3513,21622.0
2020-06-22 09:40:00,74.89,75.06,74.83,74.98,28314.0,72.3803,72.5446,72.3223,72.4673,28314.0
2020-06-22 09:45:00,74.96,75.11,74.88,75.07,43500.0,72.448,72.593,72.3707,72.5543,43500.0
2020-06-22 09:50:00,75.08,75.23,75.04,75.16,12958.0,72.564,72.7089,72.5253,72.6413,12958.0
2020-06-22 09:55:00,75.22,75.27,75.11,75.16,22400.0,72.6993,72.7476,72.593,72.6413,22400.0
2020-06-22 10:00:00,75.21,75.42,75.14,75.42,19836.0,72.6896,72.8926,72.6219,72.8926,19836.0
2020-06-22 10:05:00,75.42,75.42,75.29,75.38,28308.0,72.8926,72.8926,72.7669,72.8539,28308.0
2020-06-22 10:10:00,75.39,75.48,75.35,75.46,11790.0,72.8636,72.9506,72.8249,72.9312,11790.0
2020-06-22 10:15:00,75.46,75.52,75.42,75.46,20344.0,72.9312,72.9892,72.8926,72.9312,20344.0
2020-06-22 10:20:00,75.49,75.55,75.46,75.55,7426.0,72.9602,73.0182,72.9312,73.0182,7426.0
2020-06-22 10:25:00,75.53,75.64,75.5,75.58,7700.0,72.9989,73.1052,72.9699,73.0472,7700.0
2020-06-22 10:30:00,75.61,75.61,75.45,75.45,5600.0,73.0762,73.0762,72.9216,72.9216,5600.0
2020-06-22 10:35:00,75.45,75.48,75.39,75.48,11000.0,72.9216,72.9506,72.8636,72.9506,11000.0
2020-06-22 10:40:00,75.48,75.56,75.48,75.55,3668.0,72.9506,73.0279,72.9506,73.0182,3668.0
2020-06-22 10:45:00,75.52,75.58,75.5,75.5,5812.0,72.9892,73.0472,72.9699,72.9699,5812.0
2020-06-22 10:50:00,75.46,75.47,75.36,75.39,16640.0,72.9312,72.9409,72.8346,72.8636,16640.0
2020-06-22 10:55:00,75.4,75.4,75.14,75.15,16386.0,72.8732,72.8732,72.6219,72.6316,16386.0
2020-06-22 11:00:00,75.14,75.22,75.1,75.21,40452.0,72.6219,72.6993,72.5833,72.6896,40452.0
2020-06-22 11:05:00,75.22,75.32,75.22,75.32,5948.0,72.6993,72.7959,72.6993,72.7959,5948.0
2020-06-22 11:10:00,75.33,75.43,75.33,75.42,4704.0,72.8056,72.9022,72.8056,72.8926,4704.0
2020-06-22 11:15:00,75.46,75.49,75.45,75.48,6924.0,72.9312,72.9602,72.9216,72.9506,6924.0
2020-06-22 11:20:00,75.47,75.57,75.45,75.52,13344.0,72.9409,73.0375,72.9216,72.9892,13344.0
2020-06-22 11:25:00,75.56,75.56,75.45,75.47,5782.0,73.0279,73.0279,72.9216,72.9409,5782.0
2020-06-22 11:30:00,75.5,75.5,75.39,75.5,16404.0,72.9699,72.9699,72.8636,72.9699,16404.0
2020-06-22 11:35:00,75.46,75.58,75.46,75.58,5728.0,72.9312,73.0472,72.9312,73.0472,5728.0
2020-06-22 11:40:00,75.59,75.63,75.57,75.59,4332.0,73.0569,73.0955,73.0375,73.0569,4332.0
2020-06-22 11:45:00,75.57,75.58,75.57,75.57,1866.0,73.0375,73.0472,73.0375,73.0375,1866.0
2020-06-22 11:50:00,75.56,75.61,75.51,75.51,5518.0,73.0279,73.0762,72.9795,72.9795,5518.0
2020-06-22 11:55:00,75.51,75.55,75.51,75.55,2998.0,72.9795,73.0182,72.9795,73.0182,2998.0
2020-06-22 12:00:00,75.51,75.7,75.51,75.69,11740.0,72.9795,73.1632,72.9795,73.1535,11740.0
2020-06-22 12:05:00,75.69,75.75,75.68,75.72,17584.0,73.1535,73.2115,73.1439,73.1825,17584.0
2020-06-22 12:10:00,75.72,75.83,75.71,75.82,22352.0,73.1825,73.2888,73.1728,73.2792,22352.0
2020-06-22 12:15:00,75.79,75.87,75.79,75.84,18546.0,73.2502,73.3275,73.2502,73.2985,18546.0
2020-06-22 12:20:00,75.85,75.85,75.82,75.83,2000.0,73.3082,73.3082,73.2792,73.2888,2000.0
2020-06-22 12:25:00,75.84,75.86,75.81,75.85,5200.0,73.2985,73.3178,73.2695,73.3082,5200.0
2020-06-22 12:30:00,75.86,75.91,75.81,75.89,8930.0,73.3178,73.3661,73.2695,73.3468,8930.0
2020-06-22 12:35:00,75.92,75.94,75.9,75.94,7800.0,73.3758,73.3951,73.3565,73.3951,7800.0
2020-06-22 12:40:00,75.95,76.01,75.92,76.01,4208.0,73.4048,73.4628,73.3758,73.4628,4208.0
2020-06-22 12:45:00,75.98,76.05,75.97,76.04,8400.0,73.4338,73.5015,73.4241,73.4918,8400.0
2020-06-22 12:50:00,76.02,76.02,75.92,75.92,10350.0,73.4725,73.4725,73.3758,73.3758,10350.0
2020-06-22 12:55:00,75.92,75.98,75.92,75.96,7714.0,73.3758,73.4338,73.3758,73.4145,7714.0
2020-06-22 13:00:00,75.96,75.99,75.91,75.91,3100.0,73.4145,73.4435,73.3661,73.3661,3100.0
2020-06-22 13:05:00,75.91,75.92,75.8,75.81,19224.0,73.3661,73.3758,73.2598,73.2695,19224.0
2020-06-22 13:10:00,75.83,75.83,75.78,75.78,5200.0,73.2888,73.2888,73.2405,73.2405,5200.0
2020-06-22 13:15:00,75.8,75.86,75.78,75.86,2600.0,73.2598,73.3178,73.2405,73.3178,2600.0
2020-06-22 13:20:00,75.89,75.89,75.83,75.87,11162.0,73.3468,73.3468,73.2888,73.3275,11162.0
2020-06-22 13:25:00,75.89,75.89,75.86,75.86,6028.0,73.3468,73.3468,73.3178,73.3178,6028.0
2020-06-22 13:30:00,75.83,75.87,75.8,75.85,8904.0,73.2888,73.3275,73.2598,73.3082,8904.0
2020-06-22 13:35:00,75.82,75.84,75.73,75.76,11720.0,73.2792,73.2985,73.1922,73.2212,11720.0
2020-06-22 13:40:00,75.78,75.86,75.77,75.86,11742.0,73.2405,73.3178,73.2308,73.3178,11742.0
2020-06-22 13:45:00,75.87,75.94,75.87,75.94,6374.0,73.3275,73.3951,73.3275,73.3951,6374.0
2020-06-22 13:50:00,75.91,75.94,75.89,75.92,4224.0,73.3661,73.3951,73.3468,73.3758,4224.0
2020-06-22 13:55:00,75.94,75.99,75.91,75.98,13180.0,73.3951,73.4435,73.3661,73.4338,13180.0
2020-06-22 14:00:00,75.99,75.99,75.77,75.79,10424.0,73.4435,73.4435,73.2308,73.2502,10424.0
2020-06-22 14:05:00,75.82,75.89,75.78,75.88,15060.0,73.2792,73.3468,73.2405,73.3372,15060.0
2020-06-22 14:10:00,75.89,75.89,75.79,75.83,3000.0,73.3468,73.3468,73.2502,73.2888,3000.0
2020-06-22 14:15:00,75.83,75.85,75.83,75.83,800.0,73.2888,73.3082,73.2888,73.2888,800.0
2020-06-22 14:20:00,75.82,75.86,75.82,75.86,2320.0,73.2792,73.3178,73.2792,73.3178,2320.0
2020-06-22 14:25:00,75.89,75.92,75.88,75.89,2600.0,73.3468,73.3758,73.3372,73.3468,2600.0
2020-06-22 14:30:00,75.91,75.92,75.88,75.92,14628.0,73.3661,73.3758,73.3372,73.3758,14628.0
2020-06-22 14:35:00,75.9,75.92,75.85,75.87,4940.0,73.3565,73.3758,73.3082,73.3275,4940.0
2020-06-22 14:40:00,75.86,75.89,75.85,75.86,10330.0,73.3178,73.3468,73.3082,73.3178,10330.0
2020-06-22 14:45:00,75.87,76.03,75.87,76.02,15472.0,73.3275,73.4821,73.3275,73.4725,15472.0
2020-06-22 14:50:00,76.02,76.07,75.99,76.02,29394.0,73.4725,73.5208,73.4435,73.4725,29394.0
2020-06-22 14:55:00,76.05,76.15,76.03,76.1,10524.0,73.5015,73.5981,73.4821,73.5498,10524.0
2020-06-22 15:00:00,76.09,76.09,76.05,76.08,3000.0,73.5401,73.5401,73.5015,73.5304,3000.0
2020-06-22 15:05:00,76.08,76.08,76.02,76.04,10784.0,73.5304,73.5304,73.4725,73.4918,10784.0
2020-06-22 15:10:00,76.03,76.08,75.89,75.89,13418.0,73.4821,73.5304,73.3468,73.3468,13418.0
2020-06-22 15:15:00,75.89,75.89,75.74,75.79,5600.0,73.3468,73.3468,73.2018,73.2502,5600.0
2020-06-22 15:20:00,75.77,75.77,75.6,75.61,9580.0,73.2308,73.2308,73.0665,73.0762,9580.0
2020-06-22 15:25:00,75.61,75.7,75.61,75.7,2800.0,73.0762,73.1632,73.0762,73.1632,2800.0
2020-06-22 15:30:00,75.72,75.79,75.71,75.78,7800.0,73.1825,73.2502,73.1728,73.2405,7800.0
2020-06-22 15:35:00,75.79,75.79,75.67,75.76,7834.0,73.2502,73.2502,73.1342,73.2212,7834.0
2020-06-22 15:40:00,75.76,75.86,75.74,75.86,5470.0,73.2212,73.3178,73.2018,73.3178,5470.0
2020-06-22 15:45:00,75.86,75.94,75.81,75.81,12544.0,73.3178,73.3951,73.2695,73.2695,12544.0
2020-06-22 15:50:00,75.81,75.96,75.78,75.96,32412.0,73.2695,73.4145,73.2405,73.4145,32412.0
2020-06-22 15:55:00,75.96,76.06,75.95,76.06,67570.0,73.4145,73.5111,73.4048,73.5111,67570.0
2020-06-23 09:30:00,76.74,76.76,76.41,76.44,22200.0,74.1683,74.1877,73.8494,73.8784,22200.0
2020-06-23 09:35:00,76.48,76.61,76.42,76.6,9800.0,73.917,74.0427,73.8591,74.033,9800.0
2020-06-23 09:40:00,76.51,76.61,76.51,76.53,11170.0,73.946,74.0427,73.946,73.9654,11170.0
2020-06-23 09:45:00,76.51,76.58,76.45,76.54,14756.0,73.946,74.0137,73.888,73.975,14756.0
2020-06-23 09:50:00,76.55,76.58,76.26,76.27,35080.0,73.9847,74.0137,73.7044,73.7141,35080.0
2020-06-23 09:55:00,76.28,76.47,76.28,76.45,10478.0,73.7237,73.9074,73.7237,73.888,10478.0
2020-06-23 10:00:00,76.47,76.51,76.28,76.39,5788.0,73.9074,73.946,73.7237,73.8301,5788.0
2020-06-23 10:05:00,76.39,76.44,76.27,76.43,5556.0,73.8301,73.8784,73.7141,73.8687,5556.0
2020-06-23 10:10:00,76.45,76.53,76.44,76.46,43728.0,73.888,73.9654,73.8784,73.8977,43728.0
2020-06-23 10:15:00,76.48,76.61,76.42,76.61,10598.0,73.917,74.0427,73.8591,74.0427,10598.0
2020-06-23 10:20:00,76.62,76.68,76.5,76.53,67398.0,74.0524,74.1103,73.9364,73.9654,67398.0
2020-06-23 10:25:00,76.56,76.63,76.54,76.63,21800.0,73.9944,74.062,73.975,74.062,21800.0
2020-06-23 10:30:00,76.64,76.68,76.59,76.67,59128.0,74.0717,74.1103,74.0234,74.1007,59128.0
2020-06-23 10:35:00,76.64,76.64,76.54,76.58,3470.0,74.0717,74.0717,73.975,74.0137,3470.0
2020-06-23 10:40:00,76.63,76.65,76.49,76.49,4000.0,74.062,74.0813,73.9267,73.9267,4000.0
2020-06-23 10:45:00,76.5,76.52,76.32,76.39,8188.0,73.9364,73.9557,73.7624,73.8301,8188.0
2020-06-23 10:50:00,76.42,76.5,76.42,76.5,1800.0,73.8591,73.9364,73.8591,73.9364,1800.0
2020-06-23 10:55:00,76.49,76.52,76.49,76.51,1400.0,73.9267,73.9557,73.9267,73.946,1400.0
2020-06-23 11:00:00,76.45,76.62,76.45,76.61,2800.0,73.888,74.0524,73.888,74.0427,2800.0
2020-06-23 11:05:00,76.6,76.64,76.58,76.64,1400.0,74.033,74.0717,74.0137,74.0717,1400.0
2020-06-23 11:10:00,76.63,76.63,76.61,76.63,8056.0,74.062,74.062,74.0427,74.062,8056.0
2020-06-23 11:15:00,76.62,76.7,76.6,76.67,9262.0,74.0524,74.1297,74.033,74.1007,9262.0
2020-06-23 11:20:00,76.67,76.75,76.66,76.75,6400.0,74.1007,74.178,74.091,74.178,6400.0
2020-06-23 11:25:00,76.72,76.81,76.72,76.81,4400.0,74.149,74.236,74.149,74.236,4400.0
2020-06-23 11:30:00,76.8,76.82,76.76,76.78,7640.0,74.2263,74.2456,74.1877,74.207,7640.0
2020-06-23 11:35:00,76.78,76.78,76.73,76.75,1200.0,74.207,74.207,74.1587,74.178,1200.0
2020-06-23 11:40:00,76.75,76.76,76.73,76.75,2522.0,74.178,74.1877,74.1587,74.178,2522.0
2020-06-23 11:45:00,76.74,76.82,76.74,76.82,2654.0,74.1683,74.2456,74.1683,74.2456,2654.0
2020-06-23 11:50:00,76.82,76.86,76.75,76.78,9496.0,74.2456,74.2843,74.178,74.207,9496.0
2020-06-23 11:55:00,76.83,76.91,76.83,76.91,2600.0,74.2553,74.3326,74.2553,74.3326,2600.0
2020-06-23 12:00:00,76.97,77.05,76.97,77.04,4400.0,74.3906,74.4679,74.3906,74.4583,4400.0
2020-06-23 12:05:00,77.01,77.03,76.96,76.96,2658.0,74.4293,74.4486,74.381,74.381,2658.0
2020-06-23 12:10:00,76.95,77.04,76.95,76.99,10966.0,74.3713,74.4583,74.3713,74.41,10966.0
2020-06-23 12:15:00,76.97,76.98,76.97,76.97,1202.0,74.3906,74.4003,74.3906,74.3906,1202.0
2020-06-23 12:20:00,76.88,76.97,76.88,76.95,3200.0,74.3036,74.3906,74.3036,74.3713,3200.0
2020-06-23 12:25:00,76.95,76.98,76.91,76.91,3600.0,74.3713,74.4003,74.3326,74.3326,3600.0
2020-06-23 12:30:00,76.95,76.98,76.92,76.92,4400.0,74.3713,74.4003,74.3423,74.3423,4400.0
2020-06-23 12:35:00,76.91,76.94,76.85,76.92,9000.0,74.3326,74.3616,74.2746,74.3423,9000.0
2020-06-23 12:40:00,76.9,76.9,76.86,76.86,5400.0,74.323,74.323,74.2843,74.2843,5400.0
2020-06-23 12:45:00,76.85,76.86,76.82,76.85,11680.0,74.2746,74.2843,74.2456,74.2746,11680.0
2020-06-23 12:50:00,76.83,76.83,76.78,76.78,4200.0,74.2553,74.2553,74.207,74.207,4200.0
2020-06-23 12:55:00,76.77,76.86,76.77,76.83,6750.0,74.1973,74.2843,74.1973,74.2553,6750.0
2020-06-23 13:00:00,76.85,76.88,76.85,76.88,2800.0,74.2746,74.3036,74.2746,74.3036,2800.0
2020-06-23 13:05:00,76.86,76.91,76.86,76.91,9018.0,74.2843,74.3326,74.2843,74.3326,9018.0
2020-06-23 13:10:00,76.88,76.89,76.85,76.86,4650.0,74.3036,74.3133,74.2746,74.2843,4650.0
2020-06-23 13:15:00,76.88,76.88,76.85,76.86,1400.0,74.3036,74.3036,74.2746,74.2843,1400.0
2020-06-23 13:20:00,76.92,76.98,76.92,76.94,4200.0,74.3423,74.4003,74.3423,74.3616,4200.0
2020-06-23 13:25:00,76.95,76.95,76.91,76.91,2400.0,74.3713,74.3713,74.3326,74.3326,2400.0
2020-06-23 13:30:00,76.92,76.96,76.9,76.9,6000.0,74.3423,74.381,74.323,74.323,6000.0
2020-06-23 13:35:00,76.93,76.98,76.92,76.97,2600.0,74.352,74.4003,74.3423,74.3906,2600.0
2020-06-23 13:40:00,76.98,77.0,76.91,76.91,4428.0,74.4003,74.4196,74.3326,74.3326,4428.0
2020-06-23 13:45:00,76.95,76.99,76.94,76.99,5726.0,74.3713,74.41,74.3616,74.41,5726.0
2020-06-23 13:50:00,76.93,77.0,76.83,76.95,30962.0,74.352,74.4196,74.2553,74.3713,30962.0
2020-06-23 13:55:00,76.92,76.92,76.91,76.91,1400.0,74.3423,74.3423,74.3326,74.3326,1400.0
2020-06-23 14:00:00,76.89,76.89,76.72,76.83,20608.0,74.3133,74.3133,74.149,74.2553,20608.0
2020-06-23 14:05:00,76.79,76.8,76.76,76.8,3600.0,74.2167,74.2263,74.1877,74.2263,3600.0
2020-06-23 14:10:00,76.79,76.79,76.71,76.72,2600.0,74.2167,74.2167,74.1393,74.149,2600.0
2020-06-23 14:15:00,76.76,76.79,76.76,76.79,2000.0,74.1877,74.2167,74.1877,74.2167,2000.0
2020-06-23 14:20:00,76.81,76.85,76.81,76.82,2000.0,74.236,74.2746,74.236,74.2456,2000.0
2020-06-23 14:25:00,76.83,76.83,76.78,76.78,7400.0,74.2553,74.2553,74.207,74.207,7400.0
2020-06-23 14:30:00,76.81,76.82,76.8,76.81,2000.0,74.236,74.2456,74.2263,74.236,2000.0
2020-06-23 14:35:00,76.83,76.88,76.82,76.88,5600.0,74.2553,74.3036,74.2456,74.3036,5600.0
2020-06-23 14:40:00,76.88,76.88,76.76,76.79,4468.0,74.3036,74.3036,74.1877,74.2167,4468.0
2020-06-23 14:45:00,76.8,76.8,76.63,76.64,6698.0,74.2263,74.2263,74.062,74.0717,6698.0
2020-06-23 14:50:00,76.66,76.7,76.64,76.67,2600.0,74.091,74.1297,74.0717,74.1007,2600.0
2020-06-23 14:55:00,76.71,76.72,76.62,76.62,5650.0,74.1393,74.149,74.0524,74.0524,5650.0
2020-06-23 15:00:00,76.58,76.63,76.51,76.6,14796.0,74.0137,74.062,73.946,74.033,14796.0
2020-06-23 15:05:00,76.57,76.63,76.57,76.61,6050.0,74.004,74.062,74.004,74.0427,6050.0
2020-06-23 15:10:00,76.61,76.64,76.55,76.61,8200.0,74.0427,74.0717,73.9847,74.0427,8200.0
2020-06-23 15:15:00,76.63,76.67,76.61,76.61,2100.0,74.062,74.1007,74.0427,74.0427,2100.0
2020-06-23 15:20:00,76.58,76.6,76.51,76.55,5600.0,74.0137,74.033,73.946,73.9847,5600.0
2020-06-23 15:25:00,76.55,76.56,76.45,76.45,94172.0,73.9847,73.9944,73.888,73.888,94172.0
2020-06-23 15:30:00,76.44,76.48,76.33,76.41,37036.0,73.8784,73.917,73.7721,73.8494,37036.0
2020-06-23 15:35:00,76.44,76.49,76.41,76.46,25300.0,73.8784,73.9267,73.8494,73.8977,25300.0
2020-06-23 15:40:00,76.43,76.55,76.38,76.53,24976.0,73.8687,73.9847,73.8204,73.9654,24976.0
2020-06-23 15:45:00,76.53,76.53,76.39,76.42,23546.0,73.9654,73.9654,73.8301,73.8591,23546.0
2020-06-23 15:50:00,76.41,76.43,76.2,76.42,53046.0,73.8494,73.8687,73.6464,73.8591,53046.0
2020-06-23 15:55:00,76.41,76.41,76.32,76.32,45324.0,73.8494,73.8494,73.7624,73.7624,45324.0
2020-06-24 09:30:00,75.92,76.03,75.67,75.93,17880.0,73.3758,73.4821,73.1342,73.3855,17880.0
2020-06-24 09:35:00,75.96,76.2,75.96,76.16,19602.0,73.4145,73.6464,73.4145,73.6078,19602.0
2020-06-24 09:40:00,76.18,76.35,76.13,76.28,4400.0,73.6271,73.7914,73.5788,73.7237,4400.0
2020-06-24 09:45:00,76.34,76.35,76.11,76.13,27452.0,73.7817,73.7914,73.5594,73.5788,27452.0
2020-06-24 09:50:00,76.19,76.19,75.81,75.85,39118.0,73.6368,73.6368,73.2695,73.3082,39118.0
2020-06-24 09:55:00,75.92,75.93,75.55,75.66,28080.0,73.3758,73.3855,73.0182,73.1245,28080.0
2020-06-24 10:00:00,75.7,75.79,75.44,75.45,40936.0,73.1632,73.2502,72.9119,72.9216,40936.0
2020-06-24 10:05:00,75.48,75.64,75.48,75.51,17600.0,72.9506,73.1052,72.9506,72.9795,17600.0
2020-06-24 10:10:00,75.51,75.74,75.5,75.69,18006.0,72.9795,73.2018,72.9699,73.1535,18006.0
2020-06-24 10:15:00,75.7,75.72,75.43,75.53,37420.0,73.1632,73.1825,72.9022,72.9989,37420.0
2020-06-24 10:20:00,75.55,75.7,75.55,75.68,6640.0,73.0182,73.1632,73.0182,73.1439,6640.0
2020-06-24 10:25:00,75.68,75.77,75.68,75.77,6400.0,73.1439,73.2308,73.1439,73.2308,6400.0
2020-06-24 10:30:00,75.76,75.76,75.38,75.41,12384.0,73.2212,73.2212,72.8539,72.8829,12384.0
2020-06-24 10:35:00,75.34,75.53,75.29,75.34,10268.0,72.8152,72.9989,72.7669,72.8152,10268.0
2020-06-24 10:40:00,75.31,75.49,75.31,75.49,10200.0,72.7863,72.9602,72.7863,72.9602,10200.0
2020-06-24 10:45:00,75.49,75.49,75.34,75.41,6268.0,72.9602,72.9602,72.8152,72.8829,6268.0
2020-06-24 10:50:00,75.46,75.63,75.39,75.39,15254.0,72.9312,73.0955,72.8636,72.8636,15254.0
2020-06-24 10:55:00,75.39,75.56,75.39,75.49,16716.0,72.8636,73.0279,72.8636,72.9602,16716.0
2020-06-24 11:00:00,75.48,75.51,75.29,75.46,58658.0,72.9506,72.9795,72.7669,72.9312,58658.0
2020-06-24 11:05:00,75.45,75.47,75.08,75.1,19762.0,72.9216,72.9409,72.564,72.5833,19762.0
2020-06-24 11:10:00,75.12,75.14,74.93,74.96,10402.0,72.6026,72.6219,72.419,72.448,10402.0
2020-06-24 11:15:00,74.92,74.99,74.83,74.91,23862.0,72.4093,72.477,72.3223,72.3997,23862.0
2020-06-24 11:20:00,74.86,74.95,74.82,74.89,16328.0,72.3513,72.4383,72.3127,72.3803,16328.0
2020-06-24 11:25:00,74.9,75.02,74.88,75.0,22664.0,72.39,72.506,72.3707,72.4866,22664.0
2020-06-24 11:30:00,75.02,75.11,74.78,74.83,45998.0,72.506,72.593,72.274,72.3223,45998.0
2020-06-24 11:35:00,74.83,74.87,74.58,74.58,31256.0,72.3223,72.361,72.0807,72.0807,31256.0
2020-06-24 11:40:00,74.52,74.61,74.33,74.33,7600.0,72.0227,72.1097,71.8391,71.8391,7600.0
2020-06-24 11:45:00,74.32,74.51,74.17,74.25,23158.0,71.8294,72.0131,71.6845,71.7618,23158.0
2020-06-24 11:50:00,74.23,74.33,74.23,74.23,5298.0,71.7424,71.8391,71.7424,71.7424,5298.0
2020-06-24 11:55:00,74.39,74.42,74.3,74.38,3186.0,71.8971,71.9261,71.8101,71.8874,3186.0
2020-06-24 12:00:00,74.37,74.58,74.35,74.56,37806.0,71.8778,72.0807,71.8584,72.0614,37806.0
2020-06-24 12:05:00,74.55,74.55,74.31,74.31,89256.0,72.0517,72.0517,71.8198,71.8198,89256.0
2020-06-24 12:10:00,74.33,74.43,74.3,74.42,27824.0,71.8391,71.9357,71.8101,71.9261,27824.0
2020-06-24 12:15:00,74.4,74.67,74.4,74.67,17604.0,71.9067,72.1677,71.9067,72.1677,17604.0
2020-06-24 12:20:00,74.69,74.71,74.59,74.63,43082.0,72.187,72.2064,72.0904,72.129,43082.0
2020-06-24 12:25:00,74.62,74.64,74.52,74.62,16252.0,72.1194,72.1387,72.0227,72.1194,16252.0
2020-06-24 12:30:00,74.63,74.63,74.48,74.48,8120.0,72.129,72.129,71.9841,71.9841,8120.0
2020-06-24 12:35:00,74.51,74.59,74.51,74.54,24784.0,72.0131,72.0904,72.0131,72.0421,24784.0
2020-06-24 12:40:00,74.57,74.83,74.56,74.8,19582.0,72.0711,72.3223,72.0614,72.2933,19582.0
2020-06-24 12:45:00,74.8,74.91,74.78,74.78,23376.0,72.2933,72.3997,72.274,72.274,23376.0
2020-06-24 12:50:00,74.81,74.81,74.75,74.77,5644.0,72.303,72.303,72.245,72.2643,5644.0
2020-06-24 12:55:00,74.78,74.92,74.78,74.92,5854.0,72.274,72.4093,72.274,72.4093,5854.0
2020-06-24 13:00:00,74.91,74.94,74.85,74.92,3200.0,72.3997,72.4287,72.3417,72.4093,3200.0
2020-06-24 13:05:00,74.92,74.95,74.86,74.88,6712.0,72.4093,72.4383,72.3513,72.3707,6712.0
2020-06-24 13:10:00,74.91,74.95,74.82,74.82,7570.0,72.3997,72.4383,72.3127,72.3127,7570.0
2020-06-24 13:15:00,74.81,75.05,74.81,75.0,8010.0,72.303,72.535,72.303,72.4866,8010.0
2020-06-24 13:20:00,74.95,74.95,74.81,74.81,3000.0,72.4383,72.4383,72.303,72.303,3000.0
2020-06-24 13:25:00,74.8,74.81,74.64,74.64,5600.0,72.2933,72.303,72.1387,72.1387,5600.0
2020-06-24 13:30:00,74.58,74.62,74.52,74.53,13696.0,72.0807,72.1194,72.0227,72.0324,13696.0
2020-06-24 13:35:00,74.59,74.64,74.58,74.61,3000.0,72.0904,72.1387,72.0807,72.1097,3000.0
2020-06-24 13:40:00,74.62,74.66,74.58,74.6,1800.0,72.1194,72.158,72.0807,72.1,1800.0
2020-06-24 13:45:00,74.6,74.7,74.51,74.69,5600.0,72.1,72.1967,72.0131,72.187,5600.0
2020-06-24 13:50:00,74.7,74.7,74.57,74.69,8000.0,72.1967,72.1967,72.0711,72.187,8000.0
2020-06-24 13:55:00,74.66,74.71,74.64,74.71,7000.0,72.158,72.2064,72.1387,72.2064,7000.0
2020-06-24 14:00:00,74.76,74.76,74.33,74.43,12600.0,72.2547,72.2547,71.8391,71.9357,12600.0
2020-06-24 14:05:00,74.44,74.66,74.44,74.63,5200.0,71.9454,72.158,71.9454,72.129,5200.0
2020-06-24 14:10:00,74.72,74.72,74.64,74.66,5800.0,72.216,72.216,72.1387,72.158,5800.0
2020-06-24 14:15:00,74.69,74.83,74.69,74.76,16214.0,72.187,72.3223,72.187,72.2547,16214.0
2020-06-24 14:20:00,74.83,74.83,74.76,74.77,4928.0,72.3223,72.3223,72.2547,72.2643,4928.0
2020-06-24 14:25:00,74.77,74.96,74.77,74.94,6400.0,72.2643,72.448,72.2643,72.4287,6400.0
2020-06-24 14:30:00,74.94,75.02,74.89,74.99,23950.0,72.4287,72.506,72.3803,72.477,23950.0
2020-06-24 14:35:00,74.94,74.98,74.86,74.96,24192.0,72.4287,72.4673,72.3513,72.448,24192.0
2020-06-24 14:40:00,74.95,75.01,74.78,74.78,15426.0,72.4383,72.4963,72.274,72.274,15426.0
2020-06-24 14:45:00,74.8,74.95,74.76,74.89,9400.0,72.2933,72.4383,72.2547,72.3803,9400.0
2020-06-24 14:50:00,74.89,74.89,74.7,74.75,14000.0,72.3803,72.3803,72.1967,72.245,14000.0
2020-06-24 14:55:00,74.82,74.88,74.67,74.74,19584.0,72.3127,72.3707,72.1677,72.2354,19584.0
2020-06-24 15:00:00,74.76,75.01,74.76,75.01,32440.0,72.2547,72.4963,72.2547,72.4963,32440.0
2020-06-24 15:05:00,74.98,75.0,74.87,74.88,21864.0,72.4673,72.4866,72.361,72.3707,21864.0
2020-06-24 15:10:00,74.92,75.13,74.8,75.08,28198.0,72.4093,72.6123,72.2933,72.564,28198.0
2020-06-24 15:15:00,75.08,75.3,75.05,75.26,45492.0,72.564,72.7766,72.535,72.7379,45492.0
2020-06-24 15:20:00,75.26,75.28,75.08,75.08,26710.0,72.7379,72.7573,72.564,72.564,26710.0
2020-06-24 15:25:00,75.08,75.14,75.03,75.07,10312.0,72.564,72.6219,72.5156,72.5543,10312.0
2020-06-24 15:30:00,75.06,75.14,74.98,75.07,19868.0,72.5446,72.6219,72.4673,72.5543,19868.0
2020-06-24 15:35:00,75.05,75.11,74.92,74.99,18490.0,72.535,72.593,72.4093,72.477,18490.0
2020-06-24 15:40:00,74.98,75.26,74.98,75.25,24852.0,72.4673,72.7379,72.4673,72.7283,24852.0
2020-06-24 15:45:00,75.24,75.28,75.09,75.11,24686.0,72.7186,72.7573,72.5736,72.593,24686.0
2020-06-24 15:50:00,75.06,75.06,74.66,74.69,98868.0,72.5446,72.5446,72.158,72.187,98868.0
2020-06-24 15:55:00,74.75,74.83,74.61,74.63,59130.0,72.245,72.3223,72.1097,72.129,59130.0
2020-06-25 09:30:00,74.74,74.8,74.51,74.61,9650.0,72.2354,72.2933,72.0131,72.1097,9650.0
2020-06-25 09:35:00,74.61,74.7,74.35,74.39,5600.0,72.1097,72.1967,71.8584,71.8971,5600.0
2020-06-25 09:40:00,74.39,74.39,73.89,74.02,21500.0,71.8971,71.8971,71.4138,71.5395,21500.0
2020-06-25 09:45:00,74.08,74.2,73.65,73.66,24828.0,71.5975,71.7134,71.1819,71.1915,24828.0
2020-06-25 09:50:00,73.65,74.0,73.56,73.91,31578.0,71.1819,71.5202,71.0949,71.4332,31578.0
2020-06-25 09:55:00,73.92,74.0,73.83,73.95,15508.0,71.4428,71.5202,71.3558,71.4718,15508.0
2020-06-25 10:00:00,74.02,74.17,73.96,74.08,24312.0,71.5395,71.6845,71.4815,71.5975,24312.0
2020-06-25 10:05:00,74.04,74.04,73.84,73.94,9000.0,71.5588,71.5588,71.3655,71.4622,9000.0
2020-06-25 10:10:00,73.94,74.2,73.94,74.07,23240.0,71.4622,71.7134,71.4622,71.5878,23240.0
2020-06-25 10:15:00,74.02,74.24,74.02,74.18,8800.0,71.5395,71.7521,71.5395,71.6941,8800.0
2020-06-25 10:20:00,74.23,74.5,74.22,74.48,19486.0,71.7424,72.0034,71.7328,71.9841,19486.0
2020-06-25 10:25:00,74.41,74.54,74.4,74.45,7400.0,71.9164,72.0421,71.9067,71.9551,7400.0
2020-06-25 10:30:00,74.45,74.47,74.27,74.27,12800.0,71.9551,71.9744,71.7811,71.7811,12800.0
2020-06-25 10:35:00,74.33,74.44,74.33,74.44,7540.0,71.8391,71.9454,71.8391,71.9454,7540.0
2020-06-25 10:40:00,74.46,74.5,74.3,74.42,20324.0,71.9647,72.0034,71.8101,71.9261,20324.0
2020-06-25 10:45:00,74.39,74.55,74.24,74.31,44540.0,71.8971,72.0517,71.7521,71.8198,44540.0
2020-06-25 10:50:00,74.32,74.42,74.23,74.31,12918.0,71.8294,71.9261,71.7424,71.8198,12918.0
2020-06-25 10:55:00,74.31,74.43,74.27,74.35,4600.0,71.8198,71.9357,71.7811,71.8584,4600.0
2020-06-25 11:00:00,74.29,74.35,74.16,74.23,17952.0,71.8004,71.8584,71.6748,71.7424,17952.0
2020-06-25 11:05:00,74.07,74.11,74.06,74.08,10964.0,71.5878,71.6265,71.5781,71.5975,10964.0
2020-06-25 11:10:00,74.08,74.27,73.96,74.25,11998.0,71.5975,71.7811,71.4815,71.7618,11998.0
2020-06-25 11:15:00,74.27,74.39,74.27,74.39,5982.0,71.7811,71.8971,71.7811,71.8971,5982.0
2020-06-25 11:20:00,74.36,74.4,74.32,74.38,6994.0,71.8681,71.9067,71.8294,71.8874,6994.0
2020-06-25 11:25:00,74.41,74.42,74.24,74.25,7398.0,71.9164,71.9261,71.7521,71.7618,7398.0
2020-06-25 11:30:00,74.28,74.3,73.98,73.98,18332.0,71.7908,71.8101,71.5008,71.5008,18332.0
2020-06-25 11:35:00,73.94,74.08,73.94,74.08,4284.0,71.4622,71.5975,71.4622,71.5975,4284.0
2020-06-25 11:40:00,74.05,74.1,73.92,74.08,7354.0,71.5685,71.6168,71.4428,71.5975,7354.0
2020-06-25 11:45:00,74.09,74.21,74.09,74.19,2600.0,71.6071,71.7231,71.6071,71.7038,2600.0
2020-06-25 11:50:00,74.23,74.23,74.17,74.2,2200.0,71.7424,71.7424,71.6845,71.7134,2200.0
2020-06-25 11:55:00,74.23,74.29,74.19,74.22,7826.0,71.7424,71.8004,71.7038,71.7328,7826.0
2020-06-25 12:00:00,74.24,74.44,74.24,74.42,9530.0,71.7521,71.9454,71.7521,71.9261,9530.0
2020-06-25 12:05:00,74.45,74.51,74.42,74.42,5000.0,71.9551,72.0131,71.9261,71.9261,5000.0
2020-06-25 12:10:00,74.48,74.49,74.47,74.48,1762.0,71.9841,71.9937,71.9744,71.9841,1762.0
2020-06-25 12:15:00,74.48,74.58,74.48,74.57,4514.0,71.9841,72.0807,71.9841,72.0711,4514.0
2020-06-25 12:20:00,74.58,74.64,74.57,74.63,4600.0,72.0807,72.1387,72.0711,72.129,4600.0
2020-06-25 12:25:00,74.58,74.58,74.51,74.51,2592.0,72.0807,72.0807,72.0131,72.0131,2592.0
2020-06-25 12:30:00,74.55,74.57,74.41,74.48,13428.0,72.0517,72.0711,71.9164,71.9841,13428.0
2020-06-25 12:35:00,74.47,74.52,74.45,74.52,3200.0,71.9744,72.0227,71.9551,72.0227,3200.0
2020-06-25 12:40:00,74.55,74.61,74.52,74.6,3808.0,72.0517,72.1097,72.0227,72.1,3808.0
2020-06-25 12:45:00,74.61,74.61,74.55,74.55,5068.0,72.1097,72.1097,72.0517,72.0517,5068.0
2020-06-25 12:50:00,74.5,74.55,74.5,74.53,1500.0,72.0034,72.0517,72.0034,72.0324,1500.0
2020-06-25 12:55:00,74.52,74.52,74.48,74.5,3600.0,72.0227,72.0227,71.9841,72.0034,3600.0
2020-06-25 13:00:00,74.5,74.5,74.36,74.39,8290.0,72.0034,72.0034,71.8681,71.8971,8290.0
2020-06-25 13:05:00,74.39,74.42,74.36,74.39,5700.0,71.8971,71.9261,71.8681,71.8971,5700.0
2020-06-25 13:10:00,74.39,74.43,74.36,74.42,3800.0,71.8971,71.9357,71.8681,71.9261,3800.0
2020-06-25 13:15:00,74.42,74.52,74.41,74.51,3150.0,71.9261,72.0227,71.9164,72.0131,3150.0
2020-06-25 13:20:00,74.52,74.55,74.44,74.44,6230.0,72.0227,72.0517,71.9454,71.9454,6230.0
2020-06-25 13:25:00,74.42,74.45,74.39,74.44,5000.0,71.9261,71.9551,71.8971,71.9454,5000.0
2020-06-25 13:30:00,74.4,74.42,74.3,74.38,10392.0,71.9067,71.9261,71.8101,71.8874,10392.0
2020-06-25 13:35:00,74.38,74.54,74.36,74.5,9284.0,71.8874,72.0421,71.8681,72.0034,9284.0
2020-06-25 13:40:00,74.5,74.52,74.49,74.52,3000.0,72.0034,72.0227,71.9937,72.0227,3000.0
2020-06-25 13:45:00,74.53,74.55,74.51,74.51,4942.0,72.0324,72.0517,72.0131,72.0131,4942.0
2020-06-25 13:50:00,74.5,74.5,74.47,74.5,3550.0,72.0034,72.0034,71.9744,72.0034,3550.0
2020-06-25 13:55:00,74.51,74.51,74.42,74.45,10600.0,72.0131,72.0131,71.9261,71.9551,10600.0
2020-06-25 14:00:00,74.46,74.47,74.27,74.35,7800.0,71.9647,71.9744,71.7811,71.8584,7800.0
2020-06-25 14:05:00,74.42,74.42,74.35,74.35,3400.0,71.9261,71.9261,71.8584,71.8584,3400.0
2020-06-25 14:10:00,74.36,74.38,74.32,74.35,6400.0,71.8681,71.8874,71.8294,71.8584,6400.0
2020-06-25 14:15:00,74.35,74.38,74.33,74.36,2800.0,71.8584,71.8874,71.8391,71.8681,2800.0
2020-06-25 14:20:00,74.33,74.33,74.14,74.16,12400.0,71.8391,71.8391,71.6555,71.6748,12400.0
2020-06-25 14:25:00,74.19,74.24,74.19,74.23,8100.0,71.7038,71.7521,71.7038,71.7424,8100.0
2020-06-25 14:30:00,74.22,74.22,74.06,74.09,6200.0,71.7328,71.7328,71.5781,71.6071,6200.0
2020-06-25 14:35:00,74.1,74.14,74.04,74.14,13736.0,71.6168,71.6555,71.5588,71.6555,13736.0
2020-06-25 14:40:00,74.13,74.21,74.13,74.19,5100.0,71.6458,71.7231,71.6458,71.7038,5100.0
2020-06-25 14:45:00,74.19,74.21,74.14,74.17,7262.0,71.7038,71.7231,71.6555,71.6845,7262.0
2020-06-25 14:50:00,74.17,74.29,74.17,74.26,4450.0,71.6845,71.8004,71.6845,71.7714,4450.0
2020-06-25 14:55:00,74.3,74.35,74.3,74.33,2400.0,71.8101,71.8584,71.8101,71.8391,2400.0
2020-06-25 15:00:00,74.29,74.5,74.29,74.5,11592.0,71.8004,72.0034,71.8004,72.0034,11592.0
2020-06-25 15:05:00,74.54,74.74,74.54,74.7,16588.0,72.0421,72.2354,72.0421,72.1967,16588.0
2020-06-25 15:10:00,74.72,74.75,74.67,74.75,2710.0,72.216,72.245,72.1677,72.245,2710.0
2020-06-25 15:15:00,74.78,74.86,74.76,74.81,14800.0,72.274,72.3513,72.2547,72.303,14800.0
2020-06-25 15:20:00,74.81,74.96,74.81,74.94,9226.0,72.303,72.448,72.303,72.4287,9226.0
2020-06-25 15:25:00,74.92,75.12,74.92,75.03,9824.0,72.4093,72.6026,72.4093,72.5156,9824.0
2020-06-25 15:30:00,75.04,75.22,74.98,75.16,29034.0,72.5253,72.6993,72.4673,72.6413,29034.0
2020-06-25 15:35:00,75.17,75.17,74.95,74.98,10732.0,72.6509,72.6509,72.4383,72.4673,10732.0
2020-06-25 15:40:00,75.01,75.03,74.98,75.03,18168.0,72.4963,72.5156,72.4673,72.5156,18168.0
2020-06-25 15:45:00,75.02,75.03,74.89,74.89,10126.0,72.506,72.5156,72.3803,72.3803,10126.0
2020-06-25 15:50:00,74.94,75.31,74.94,75.31,21310.0,72.4287,72.7863,72.4287,72.7863,21310.0
2020-06-25 15:55:00,75.3,75.36,75.22,75.35,24384.0,72.7766,72.8346,72.6993,72.8249,24384.0
2020-06-26 09:30:00,75.23,75.37,75.12,75.27,11050.0,72.7089,72.8442,72.6026,72.7476,11050.0
2020-06-26 09:35:00,75.23,75.41,75.13,75.13,4000.0,72.7089,72.8829,72.6123,72.6123,4000.0
2020-06-26 09:40:00,75.07,75.07,74.79,74.79,14226.0,72.5543,72.5543,72.2837,72.2837,14226.0
2020-06-26 09:45:00,74.78,74.98,74.75,74.89,11858.0,72.274,72.4673,72.245,72.3803,11858.0
2020-06-26 09:50:00,74.92,74.95,74.76,74.92,16118.0,72.4093,72.4383,72.2547,72.4093,16118.0
2020-06-26 09:55:00,74.96,74.98,74.76,74.86,12200.0,72.448,72.4673,72.2547,72.3513,12200.0
2020-06-26 10:00:00,74.77,74.83,74.62,74.68,15100.0,72.2643,72.3223,72.1194,72.1774,15100.0
2020-06-26 10:05:00,74.66,74.8,74.66,74.72,8504.0,72.158,72.2933,72.158,72.216,8504.0
2020-06-26 10:10:00,74.63,74.63,74.46,74.51,14556.0,72.129,72.129,71.9647,72.0131,14556.0
2020-06-26 10:15:00,74.49,74.49,74.16,74.23,9286.0,71.9937,71.9937,71.6748,71.7424,9286.0
2020-06-26 10:20:00,74.24,74.32,74.08,74.32,17122.0,71.7521,71.8294,71.5975,71.8294,17122.0
2020-06-26 10:25:00,74.32,74.36,74.14,74.22,5000.0,71.8294,71.8681,71.6555,71.7328,5000.0
2020-06-26 10:30:00,74.32,74.39,73.96,74.01,30882.0,71.8294,71.8971,71.4815,71.5298,30882.0
2020-06-26 10:35:00,74.0,74.08,73.96,73.97,4500.0,71.5202,71.5975,71.4815,71.4912,4500.0
2020-06-26 10:40:00,73.89,74.06,73.88,74.0,8200.0,71.4138,71.5781,71.4042,71.5202,8200.0
2020-06-26 10:45:00,74.07,74.12,73.91,73.91,43148.0,71.5878,71.6361,71.4332,71.4332,43148.0
2020-06-26 10:50:00,73.95,74.08,73.73,73.95,33814.0,71.4718,71.5975,71.2592,71.4718,33814.0
2020-06-26 10:55:00,73.92,74.02,73.82,73.98,31476.0,71.4428,71.5395,71.3462,71.5008,31476.0
2020-06-26 11:00:00,74.0,74.15,73.97,74.1,15220.0,71.5202,71.6651,71.4912,71.6168,15220.0
2020-06-26 11:05:00,74.14,74.29,74.14,74.26,29702.0,71.6555,71.8004,71.6555,71.7714,29702.0
2020-06-26 11:10:00,74.25,74.33,74.22,74.3,22872.0,71.7618,71.8391,71.7328,71.8101,22872.0
2020-06-26 11:15:00,74.28,74.28,74.11,74.13,31770.0,71.7908,71.7908,71.6265,71.6458,31770.0
2020-06-26 11:20:00,74.21,74.24,74.07,74.17,7800.0,71.7231,71.7521,71.5878,71.6845,7800.0
2020-06-26 11:25:00,74.26,74.29,74.11,74.18,6642.0,71.7714,71.8004,71.6265,71.6941,6642.0
2020-06-26 11:30:00,74.2,74.21,74.08,74.08,5400.0,71.7134,71.7231,71.5975,71.5975,5400.0
2020-06-26 11:35:00,74.12,74.32,74.11,74.28,4050.0,71.6361,71.8294,71.6265,71.7908,4050.0
2020-06-26 11:40:00,74.31,74.33,74.26,74.29,5400.0,71.8198,71.8391,71.7714,71.8004,5400.0
2020-06-26 11:45:00,74.29,74.54,74.24,74.52,15354.0,71.8004,72.0421,71.7521,72.0227,15354.0
2020-06-26 11:50:00,74.52,74.52,74.42,74.43,9560.0,72.0227,72.0227,71.9261,71.9357,9560.0
2020-06-26 11:55:00,74.41,74.56,74.4,74.45,10308.0,71.9164,72.0614,71.9067,71.9551,10308.0
2020-06-26 12:00:00,74.42,74.42,74.26,74.27,15786.0,71.9261,71.9261,71.7714,71.7811,15786.0
2020-06-26 12:05:00,74.3,74.31,74.21,74.22,8018.0,71.8101,71.8198,71.7231,71.7328,8018.0
2020-06-26 12:10:00,74.26,74.26,74.18,74.2,11288.0,71.7714,71.7714,71.6941,71.7134,11288.0
2020-06-26 12:15:00,74.19,74.19,74.0,74.0,8912.0,71.7038,71.7038,71.5202,71.5202,8912.0
2020-06-26 12:20:00,74.0,74.16,73.92,74.15,22710.0,71.5202,71.6748,71.4428,71.6651,22710.0
2020-06-26 12:25:00,74.17,74.27,74.17,74.2,14626.0,71.6845,71.7811,71.6845,71.7134,14626.0
2020-06-26 12:30:00,74.2,74.21,74.1,74.17,7526.0,71.7134,71.7231,71.6168,71.6845,7526.0
2020-06-26 12:35:00,74.14,74.22,74.11,74.22,5728.0,71.6555,71.7328,71.6265,71.7328,5728.0
2020-06-26 12:40:00,74.18,74.18,74.07,74.12,2804.0,71.6941,71.6941,71.5878,71.6361,2804.0
2020-06-26 12:45:00,74.13,74.25,74.05,74.17,12102.0,71.6458,71.7618,71.5685,71.6845,12102.0
2020-06-26 12:50:00,74.18,74.27,74.14,74.27,17310.0,71.6941,71.7811,71.6555,71.7811,17310.0
2020-06-26 12:55:00,74.23,74.3,74.22,74.28,7030.0,71.7424,71.8101,71.7328,71.7908,7030.0
2020-06-26 13:00:00,74.28,74.42,74.28,74.41,7690.0,71.7908,71.9261,71.7908,71.9164,7690.0
2020-06-26 13:05:00,74.44,74.52,74.42,74.5,29792.0,71.9454,72.0227,71.9261,72.0034,29792.0
2020-06-26 13:10:00,74.48,74.5,74.42,74.43,16906.0,71.9841,72.0034,71.9261,71.9357,16906.0
2020-06-26 13:15:00,74.47,74.48,74.42,74.42,2058.0,71.9744,71.9841,71.9261,71.9261,2058.0
2020-06-26 13:20:00,74.46,74.61,74.42,74.55,15358.0,71.9647,72.1097,71.9261,72.0517,15358.0
2020-06-26 13:25:00,74.52,74.57,74.48,74.5,10466.0,72.0227,72.0711,71.9841,72.0034,10466.0
2020-06-26 13:30:00,74.5,74.61,74.46,74.61,5660.0,72.0034,72.1097,71.9647,72.1097,5660.0
2020-06-26 13:35:00,74.59,74.67,74.44,74.61,22506.0,72.0904,72.1677,71.9454,72.1097,22506.0
2020-06-26 13:40:00,74.6,74.6,74.44,74.44,9180.0,72.1,72.1,71.9454,71.9454,9180.0
2020-06-26 13:45:00,74.44,74.47,74.42,74.47,3022.0,71.9454,71.9744,71.9261,71.9744,3022.0
2020-06-26 13:50:00,74.49,74.5,74.38,74.42,9404.0,71.9937,72.0034,71.8874,71.9261,9404.0
2020-06-26 13:55:00,74.42,74.42,74.36,74.38,10744.0,71.9261,71.9261,71.8681,71.8874,10744.0
2020-06-26 14:00:00,74.37,74.53,74.32,74.47,34334.0,71.8778,72.0324,71.8294,71.9744,34334.0
2020-06-26 14:05:00,74.47,74.49,74.36,74.42,29198.0,71.9744,71.9937,71.8681,71.9261,29198.0
2020-06-26 14:10:00,74.43,74.53,74.33,74.33,17738.0,71.9357,72.0324,71.8391,71.8391,17738.0
2020-06-26 14:15:00,74.32,74.35,74.29,74.31,11914.0,71.8294,71.8584,71.8004,71.8198,11914.0
2020-06-26 14:20:00,74.3,74.31,74.24,74.24,7632.0,71.8101,71.8198,71.7521,71.7521,7632.0
2020-06-26 14:25:00,74.25,74.25,74.09,74.16,17000.0,71.7618,71.7618,71.6071,71.6748,17000.0
2020-06-26 14:30:00,74.16,74.17,74.06,74.13,20352.0,71.6748,71.6845,71.5781,71.6458,20352.0
2020-06-26 14:35:00,74.12,74.12,73.98,73.98,24146.0,71.6361,71.6361,71.5008,71.5008,24146.0
2020-06-26 14:40:00,74.06,74.11,73.96,73.96,43926.0,71.5781,71.6265,71.4815,71.4815,43926.0
2020-06-26 14:45:00,73.96,74.0,73.88,73.88,93954.0,71.4815,71.5202,71.4042,71.4042,93954.0
2020-06-26 14:50:00,73.88,74.06,73.88,74.05,20896.0,71.4042,71.5781,71.4042,71.5685,20896.0
2020-06-26 14:55:00,74.02,74.04,73.92,74.04,37652.0,71.5395,71.5588,71.4428,71.5588,37652.0
2020-06-26 15:00:00,74.04,74.17,74.04,74.1,35800.0,71.5588,71.6845,71.5588,71.6168,35800.0
2020-06-26 15:05:00,74.08,74.08,73.94,74.0,4000.0,71.5975,71.5975,71.4622,71.5202,4000.0
2020-06-26 15:10:00,73.98,74.13,73.98,74.13,5098.0,71.5008,71.6458,71.5008,71.6458,5098.0
2020-06-26 15:15:00,74.17,74.17,74.02,74.02,6582.0,71.6845,71.6845,71.5395,71.5395,6582.0
2020-06-26 15:20:00,74.05,74.16,74.02,74.08,8222.0,71.5685,71.6748,71.5395,71.5975,8222.0
2020-06-26 15:25:00,74.08,74.26,74.03,74.24,15564.0,71.5975,71.7714,71.5491,71.7521,15564.0
2020-06-26 15:30:00,74.23,74.24,74.06,74.11,12538.0,71.7424,71.7521,71.5781,71.6265,12538.0
2020-06-26 15:35:00,74.13,74.14,74.04,74.11,9304.0,71.6458,71.6555,71.5588,71.6265,9304.0
2020-06-26 15:40:00,74.1,74.51,74.1,74.51,27064.0,71.6168,72.0131,71.6168,72.0131,27064.0
2020-06-26 15:45:00,74.49,74.58,74.33,74.34,37312.0,71.9937,72.0807,71.8391,71.8488,37312.0
2020-06-26 15:50:00,74.36,74.36,73.74,73.76,39762.0,71.8681,71.8681,71.2689,71.2882,39762.0
2020-06-26 15:55:00,73.78,73.92,73.69,73.83,107550.0,71.3075,71.4428,71.2205,71.3558,107550.0
2020-06-29 09:30:00,73.88,73.88,73.47,73.51,10200.0,71.4042,71.4042,71.0079,71.0466,10200.0
2020-06-29 09:35:00,73.55,73.57,73.25,73.25,28972.0,71.0852,71.1046,70.7953,70.7953,28972.0
2020-06-29 09:40:00,73.1,73.17,73.05,73.08,7600.0,70.6503,70.718,70.602,70.631,7600.0
2020-06-29 09:45:00,73.17,73.19,72.99,73.1,11398.0,70.718,70.7373,70.544,70.6503,11398.0
2020-06-29 09:50:00,73.11,73.11,72.93,73.08,31258.0,70.66,70.66,70.486,70.631,31258.0
2020-06-29 09:55:00,73.11,73.22,73.1,73.21,4400.0,70.66,70.7663,70.6503,70.7566,4400.0
2020-06-29 10:00:00,73.34,73.52,73.34,73.48,28474.0,70.8823,71.0562,70.8823,71.0176,28474.0
2020-06-29 10:05:00,73.38,73.48,73.32,73.41,10000.0,70.9209,71.0176,70.8629,70.9499,10000.0
2020-06-29 10:10:00,73.43,73.73,73.3,73.68,16400.0,70.9693,71.2592,70.8436,71.2109,16400.0
2020-06-29 10:15:00,73.69,73.82,73.69,73.76,7600.0,71.2205,71.3462,71.2205,71.2882,7600.0
2020-06-29 10:20:00,73.78,73.79,73.75,73.76,2000.0,71.3075,71.3172,71.2785,71.2882,2000.0
2020-06-29 10:25:00,73.81,73.89,73.75,73.78,7250.0,71.3365,71.4138,71.2785,71.3075,7250.0
2020-06-29 10:30:00,73.82,73.87,73.76,73.83,19382.0,71.3462,71.3945,71.2882,71.3558,19382.0
2020-06-29 10:35:00,73.8,74.0,73.69,73.97,13900.0,71.3269,71.5202,71.2205,71.4912,13900.0
2020-06-29 10:40:00,73.92,73.95,73.8,73.85,2800.0,71.4428,71.4718,71.3269,71.3752,2800.0
2020-06-29 10:45:00,73.86,73.91,73.81,73.82,2400.0,71.3848,71.4332,71.3365,71.3462,2400.0
2020-06-29 10:50:00,73.92,74.05,73.86,73.88,9818.0,71.4428,71.5685,71.3848,71.4042,9818.0
2020-06-29 10:55:00,73.87,73.93,73.83,73.86,11556.0,71.3945,71.4525,71.3558,71.3848,11556.0
2020-06-29 11:00:00,73.91,73.92,73.82,73.82,5086.0,71.4332,71.4428,71.3462,71.3462,5086.0
2020-06-29 11:05:00,73.77,73.77,73.64,73.67,9656.0,71.2979,71.2979,71.1722,71.2012,9656.0
2020-06-29 11:10:00,73.69,73.72,73.64,73.66,4174.0,71.2205,71.2495,71.1722,71.1915,4174.0
2020-06-29 11:15:00,73.7,73.74,73.64,73.74,5876.0,71.2302,71.2689,71.1722,71.2689,5876.0
2020-06-29 11:20:00,73.8,73.89,73.78,73.89,3600.0,71.3269,71.4138,71.3075,71.4138,3600.0
2020-06-29 11:25:00,73.89,74.0,73.89,73.97,5302.0,71.4138,71.5202,71.4138,71.4912,5302.0
2020-06-29 11:30:00,73.94,74.0,73.93,73.93,6838.0,71.4622,71.5202,71.4525,71.4525,6838.0
2020-06-29 11:35:00,73.91,73.92,73.86,73.89,25264.0,71.4332,71.4428,71.3848,71.4138,25264.0
2020-06-29 11:40:00,73.89,73.95,73.89,73.94,20840.0,71.4138,71.4718,71.4138,71.4622,20840.0
2020-06-29 11:45:00,73.95,73.98,73.8,73.88,20742.0,71.4718,71.5008,71.3269,71.4042,20742.0
2020-06-29 11:50:00,73.86,73.89,73.83,73.89,6000.0,71.3848,71.4138,71.3558,71.4138,6000.0
2020-06-29 11:55:00,73.89,73.97,73.82,73.93,14382.0,71.4138,71.4912,71.3462,71.4525,14382.0
2020-06-29 12:00:00,73.94,74.1,73.94,74.08,13274.0,71.4622,71.6168,71.4622,71.5975,13274.0
2020-06-29 12:05:00,74.08,74.1,74.0,74.07,4600.0,71.5975,71.6168,71.5202,71.5878,4600.0
2020-06-29 12:10:00,74.05,74.07,74.02,74.06,2400.0,71.5685,71.5878,71.5395,71.5781,2400.0
2020-06-29 12:15:00,74.06,74.25,74.04,74.22,7850.0,71.5781,71.7618,71.5588,71.7328,7850.0
2020-06-29 12:20:00,74.2,74.22,74.16,74.17,2800.0,71.7134,71.7328,71.6748,71.6845,2800.0
2020-06-29 12:25:00,74.14,74.23,74.13,74.23,43490.0,71.6555,71.7424,71.6458,71.7424,43490.0
2020-06-29 12:30:00,74.24,74.39,74.23,74.36,77220.0,71.7521,71.8971,71.7424,71.8681,77220.0
2020-06-29 12:35:00,74.37,74.42,74.35,74.36,16600.0,71.8778,71.9261,71.8584,71.8681,16600.0
2020-06-29 12:40:00,74.36,74.39,74.32,74.33,16170.0,71.8681,71.8971,71.8294,71.8391,16170.0
2020-06-29 12:45:00,74.32,74.33,74.27,74.31,15064.0,71.8294,71.8391,71.7811,71.8198,15064.0
2020-06-29 12:50:00,74.32,74.33,74.25,74.31,26050.0,71.8294,71.8391,71.7618,71.8198,26050.0
2020-06-29 12:55:00,74.31,74.38,74.26,74.36,36898.0,71.8198,71.8874,71.7714,71.8681,36898.0
2020-06-29 13:00:00,74.38,74.39,74.28,74.3,25546.0,71.8874,71.8971,71.7908,71.8101,25546.0
2020-06-29 13:05:00,74.32,74.32,74.28,74.3,11350.0,71.8294,71.8294,71.7908,71.8101,11350.0
2020-06-29 13:10:00,74.35,74.43,74.3,74.42,43368.0,71.8584,71.9357,71.8101,71.9261,43368.0
2020-06-29 13:15:00,74.39,74.41,74.26,74.26,9550.0,71.8971,71.9164,71.7714,71.7714,9550.0
2020-06-29 13:20:00,74.25,74.32,74.25,74.32,9700.0,71.7618,71.8294,71.7618,71.8294,9700.0
2020-06-29 13:25:00,74.35,74.35,74.26,74.28,5360.0,71.8584,71.8584,71.7714,71.7908,5360.0
2020-06-29 13:30:00,74.29,74.33,74.23,74.24,12266.0,71.8004,71.8391,71.7424,71.7521,12266.0
2020-06-29 13:35:00,74.25,74.44,74.23,74.44,59472.0,71.7618,71.9454,71.7424,71.9454,59472.0
2020-06-29 13:40:00,74.38,74.38,74.36,74.36,1200.0,71.8874,71.8874,71.8681,71.8681,1200.0
2020-06-29 13:45:00,74.35,74.45,74.35,74.44,3774.0,71.8584,71.9551,71.8584,71.9454,3774.0
2020-06-29 13:50:00,74.45,74.45,74.4,74.41,2442.0,71.9551,71.9551,71.9067,71.9164,2442.0
2020-06-29 13:55:00,74.4,74.4,74.32,74.32,4600.0,71.9067,71.9067,71.8294,71.8294,4600.0
2020-06-29 14:00:00,74.33,74.36,74.25,74.25,4568.0,71.8391,71.8681,71.7618,71.7618,4568.0
2020-06-29 14:05:00,74.23,74.23,74.13,74.15,20614.0,71.7424,71.7424,71.6458,71.6651,20614.0
2020-06-29 14:10:00,74.16,74.28,74.16,74.28,5000.0,71.6748,71.7908,71.6748,71.7908,5000.0
2020-06-29 14:15:00,74.28,74.29,74.26,74.26,800.0,71.7908,71.8004,71.7714,71.7714,800.0
2020-06-29 14:20:00,74.24,74.28,74.22,74.24,5400.0,71.7521,71.7908,71.7328,71.7521,5400.0
2020-06-29 14:25:00,74.25,74.25,74.17,74.17,4000.0,71.7618,71.7618,71.6845,71.6845,4000.0
2020-06-29 14:30:00,74.22,74.25,74.22,74.23,2860.0,71.7328,71.7618,71.7328,71.7424,2860.0
2020-06-29 14:35:00,74.25,74.28,74.2,74.26,3400.0,71.7618,71.7908,71.7134,71.7714,3400.0
2020-06-29 14:40:00,74.26,74.3,74.25,74.27,5764.0,71.7714,71.8101,71.7618,71.7811,5764.0
2020-06-29 14:45:00,74.27,74.28,74.13,74.14,3600.0,71.7811,71.7908,71.6458,71.6555,3600.0
2020-06-29 14:50:00,74.14,74.14,74.11,74.14,2076.0,71.6555,71.6555,71.6265,71.6555,2076.0
2020-06-29 14:55:00,74.15,74.21,74.13,74.17,4200.0,71.6651,71.7231,71.6458,71.6845,4200.0
2020-06-29 15:00:00,74.16,74.18,74.0,74.01,8400.0,71.6748,71.6941,71.5202,71.5298,8400.0
2020-06-29 15:05:00,74.03,74.06,73.99,74.03,19242.0,71.5491,71.5781,71.5105,71.5491,19242.0
2020-06-29 15:10:00,74.04,74.05,73.99,74.05,14530.0,71.5588,71.5685,71.5105,71.5685,14530.0
2020-06-29 15:15:00,74.06,74.16,74.06,74.1,4732.0,71.5781,71.6748,71.5781,71.6168,4732.0
2020-06-29 15:20:00,74.09,74.14,74.04,74.07,11400.0,71.6071,71.6555,71.5588,71.5878,11400.0
2020-06-29 15:25:00,74.08,74.11,74.02,74.09,8400.0,71.5975,71.6265,71.5395,71.6071,8400.0
2020-06-29 15:30:00,74.1,74.23,74.1,74.21,18796.0,71.6168,71.7424,71.6168,71.7231,18796.0
2020-06-29 15:35:00,74.17,74.2,74.14,74.17,18630.0,71.6845,71.7134,71.6555,71.6845,18630.0
2020-06-29 15:40:00,74.18,74.2,74.04,74.14,11704.0,71.6941,71.7134,71.5588,71.6555,11704.0
2020-06-29 15:45:00,74.16,74.22,74.03,74.07,30098.0,71.6748,71.7328,71.5491,71.5878,30098.0
2020-06-29 15:50:00,74.08,74.36,74.03,74.36,19150.0,71.5975,71.8681,71.5491,71.8681,19150.0
2020-06-29 15:55:00,74.43,74.58,74.4,74.58,38046.0,71.9357,72.0807,71.9067,72.0807,38046.0
2020-06-30 09:30:00,75.05,75.55,74.98,75.44,48052.0,72.535,73.0182,72.4673,72.9119,48052.0
2020-06-30 09:35:00,75.49,75.83,75.39,75.83,45596.0,72.9602,73.2888,72.8636,73.2888,45596.0
2020-06-30 09:40:00,75.82,75.95,75.69,75.81,26076.0,73.2792,73.4048,73.1535,73.2695,26076.0
2020-06-30 09:45:00,75.85,76.06,75.78,75.99,60890.0,73.3082,73.5111,73.2405,73.4435,60890.0
2020-06-30 09:50:00,76.02,76.03,75.88,75.92,38960.0,73.4725,73.4821,73.3372,73.3758,38960.0
2020-06-30 09:55:00,75.97,76.24,75.96,76.16,10800.0,73.4241,73.6851,73.4145,73.6078,10800.0
2020-06-30 10:00:00,76.18,76.43,76.16,76.38,29046.0,73.6271,73.8687,73.6078,73.8204,29046.0
2020-06-30 10:05:00,76.4,76.41,76.26,76.38,17656.0,73.8397,73.8494,73.7044,73.8204,17656.0
2020-06-30 10:10:00,76.36,76.41,76.26,76.4,17456.0,73.8011,73.8494,73.7044,73.8397,17456.0
2020-06-30 10:15:00,76.42,76.47,76.31,76.31,17248.0,73.8591,73.9074,73.7527,73.7527,17248.0
2020-06-30 10:20:00,76.3,76.37,76.23,76.34,28218.0,73.7431,73.8107,73.6754,73.7817,28218.0
2020-06-30 10:25:00,76.34,76.42,76.17,76.22,8894.0,73.7817,73.8591,73.6174,73.6658,8894.0
2020-06-30 10:30:00,76.22,76.29,76.19,76.23,4000.0,73.6658,73.7334,73.6368,73.6754,4000.0
2020-06-30 10:35:00,76.21,76.21,76.08,76.13,8928.0,73.6561,73.6561,73.5304,73.5788,8928.0
2020-06-30 10:40:00,76.14,76.29,76.14,76.22,8400.0,73.5884,73.7334,73.5884,73.6658,8400.0
2020-06-30 10:45:00,76.22,76.22,76.11,76.11,9836.0,73.6658,73.6658,73.5594,73.5594,9836.0
2020-06-30 10:50:00,76.13,76.36,76.11,76.26,44266.0,73.5788,73.8011,73.5594,73.7044,44266.0
2020-06-30 10:55:00,76.25,76.36,76.25,76.34,7600.0,73.6948,73.8011,73.6948,73.7817,7600.0
2020-06-30 11:00:00,76.35,76.38,76.28,76.38,5512.0,73.7914,73.8204,73.7237,73.8204,5512.0
2020-06-30 11:05:00,76.39,76.42,76.34,76.41,28986.0,73.8301,73.8591,73.7817,73.8494,28986.0
2020-06-30 11:10:00,76.39,76.44,76.29,76.36,17882.0,73.8301,73.8784,73.7334,73.8011,17882.0
2020-06-30 11:15:00,76.39,76.43,76.38,76.41,6062.0,73.8301,73.8687,73.8204,73.8494,6062.0
2020-06-30 11:20:00,76.4,76.5,76.38,76.42,9878.0,73.8397,73.9364,73.8204,73.8591,9878.0
2020-06-30 11:25:00,76.39,76.4,76.29,76.29,4000.0,73.8301,73.8397,73.7334,73.7334,4000.0
2020-06-30 11:30:00,76.28,76.33,76.17,76.2,8726.0,73.7237,73.7721,73.6174,73.6464,8726.0
2020-06-30 11:35:00,76.2,76.28,76.19,76.28,5414.0,73.6464,73.7237,73.6368,73.7237,5414.0
2020-06-30 11:40:00,76.3,76.3,76.2,76.25,15050.0,73.7431,73.7431,73.6464,73.6948,15050.0
2020-06-30 11:45:00,76.27,76.28,76.23,76.23,14046.0,73.7141,73.7237,73.6754,73.6754,14046.0
2020-06-30 11:50:00,76.25,76.3,76.17,76.3,8376.0,73.6948,73.7431,73.6174,73.7431,8376.0
2020-06-30 11:55:00,76.32,76.35,76.3,76.35,4000.0,73.7624,73.7914,73.7431,73.7914,4000.0
2020-06-30 12:00:00,76.37,76.39,76.34,76.39,3550.0,73.8107,73.8301,73.7817,73.8301,3550.0
2020-06-30 12:05:00,76.36,76.52,76.36,76.51,29092.0,73.8011,73.9557,73.8011,73.946,29092.0
2020-06-30 12:10:00,76.51,76.61,76.5,76.5,27200.0,73.946,74.0427,73.9364,73.9364,27200.0
2020-06-30 12:15:00,76.47,76.58,76.47,76.58,3800.0,73.9074,74.0137,73.9074,74.0137,3800.0
2020-06-30 12:20:00,76.53,76.53,76.45,76.46,3600.0,73.9654,73.9654,73.888,73.8977,3600.0
2020-06-30 12:25:00,76.47,76.47,76.36,76.41,13288.0,73.9074,73.9074,73.8011,73.8494,13288.0
2020-06-30 12:30:00,76.35,76.41,76.11,76.13,122294.0,73.7914,73.8494,73.5594,73.5788,122294.0
2020-06-30 12:35:00,76.13,76.19,76.07,76.12,41464.0,73.5788,73.6368,73.5208,73.5691,41464.0
2020-06-30 12:40:00,76.11,76.11,75.91,76.0,45510.0,73.5594,73.5594,73.3661,73.4531,45510.0
2020-06-30 12:45:00,76.01,76.04,75.94,75.99,12754.0,73.4628,73.4918,73.3951,73.4435,12754.0
2020-06-30 12:50:00,76.05,76.07,76.02,76.05,4966.0,73.5015,73.5208,73.4725,73.5015,4966.0
2020-06-30 12:55:00,76.06,76.08,75.97,75.97,4300.0,73.5111,73.5304,73.4241,73.4241,4300.0
2020-06-30 13:00:00,75.95,76.02,75.95,76.01,2400.0,73.4048,73.4725,73.4048,73.4628,2400.0
2020-06-30 13:05:00,76.01,76.01,75.85,75.91,12804.0,73.4628,73.4628,73.3082,73.3661,12804.0
2020-06-30 13:10:00,75.89,75.89,75.83,75.89,2850.0,73.3468,73.3468,73.2888,73.3468,2850.0
2020-06-30 13:15:00,75.88,75.89,75.78,75.86,4036.0,73.3372,73.3468,73.2405,73.3178,4036.0
2020-06-30 13:20:00,75.85,75.98,75.82,75.94,10336.0,73.3082,73.4338,73.2792,73.3951,10336.0
2020-06-30 13:25:00,75.93,75.98,75.93,75.98,3000.0,73.3855,73.4338,73.3855,73.4338,3000.0
2020-06-30 13:30:00,76.03,76.07,75.99,76.02,6204.0,73.4821,73.5208,73.4435,73.4725,6204.0
2020-06-30 13:35:00,76.06,76.08,76.03,76.03,2096.0,73.5111,73.5304,73.4821,73.4821,2096.0
2020-06-30 13:40:00,76.02,76.02,75.91,75.92,3000.0,73.4725,73.4725,73.3661,73.3758,3000.0
2020-06-30 13:45:00,75.92,75.92,75.92,75.92,0.0,73.3758,73.3758,73.3758,73.3758,0.0
2020-06-30 13:50:00,75.94,76.0,75.91,75.97,2800.0,73.3951,73.4531,73.3661,73.4241,2800.0
2020-06-30 13:55:00,76.02,76.08,76.02,76.07,3000.0,73.4725,73.5304,73.4725,73.5208,3000.0
2020-06-30 14:00:00,75.95,75.95,75.92,75.95,2428.0,73.4048,73.4048,73.3758,73.4048,2428.0
2020-06-30 14:05:00,75.97,76.07,75.97,76.06,1800.0,73.4241,73.5208,73.4241,73.5111,1800.0
2020-06-30 14:10:00,76.08,76.08,76.04,76.05,4200.0,73.5304,73.5304,73.4918,73.5015,4200.0
2020-06-30 14:15:00,76.04,76.08,76.0,76.03,5230.0,73.4918,73.5304,73.4531,73.4821,5230.0
2020-06-30 14:20:00,76.02,76.1,75.98,76.09,3600.0,73.4725,73.5498,73.4338,73.5401,3600.0
2020-06-30 14:25:00,76.09,76.17,76.06,76.17,19422.0,73.5401,73.6174,73.5111,73.6174,19422.0
2020-06-30 14:30:00,76.17,76.19,76.12,76.12,3000.0,73.6174,73.6368,73.5691,73.5691,3000.0
2020-06-30 14:35:00,76.13,76.14,76.08,76.13,11566.0,73.5788,73.5884,73.5304,73.5788,11566.0
2020-06-30 14:40:00,76.1,76.19,76.1,76.17,15134.0,73.5498,73.6368,73.5498,73.6174,15134.0
2020-06-30 14:45:00,76.14,76.19,76.13,76.15,4088.0,73.5884,73.6368,73.5788,73.5981,4088.0
2020-06-30 14:50:00,76.16,76.23,76.11,76.2,9800.0,73.6078,73.6754,73.5594,73.6464,9800.0
2020-06-30 14:55:00,76.18,76.19,76.17,76.18,1400.0,73.6271,73.6368,73.6174,73.6271,1400.0
2020-06-30 15:00:00,76.23,76.24,76.06,76.07,16462.0,73.6754,73.6851,73.5111,73.5208,16462.0
2020-06-30 15:05:00,76.07,76.12,76.03,76.11,3500.0,73.5208,73.5691,73.4821,73.5594,3500.0
2020-06-30 15:10:00,76.09,76.12,76.08,76.08,10838.0,73.5401,73.5691,73.5304,73.5304,10838.0
2020-06-30 15:15:00,76.03,76.11,76.0,76.1,9278.0,73.4821,73.5594,73.4531,73.5498,9278.0
2020-06-30 15:20:00,76.08,76.23,76.06,76.23,6444.0,73.5304,73.6754,73.5111,73.6754,6444.0
2020-06-30 15:25:00,76.24,76.24,76.19,76.21,4724.0,73.6851,73.6851,73.6368,73.6561,4724.0
2020-06-30 15:30:00,76.2,76.33,76.2,76.29,25176.0,73.6464,73.7721,73.6464,73.7334,25176.0
2020-06-30 15:35:00,76.3,76.3,76.24,76.25,11318.0,73.7431,73.7431,73.6851,73.6948,11318.0
2020-06-30 15:40:00,76.27,76.3,76.23,76.28,10042.0,73.7141,73.7431,73.6754,73.7237,10042.0
2020-06-30 15:45:00,76.29,76.35,76.25,76.35,10944.0,73.7334,73.7914,73.6948,73.7914,10944.0
2020-06-30 15:50:00,76.37,76.67,76.37,76.67,37234.0,73.8107,74.1007,73.8107,74.1007,37234.0
2020-06-30 15:55:00,76.66,76.66,76.44,76.48,59320.0,74.091,74.091,73.8784,73.917,59320.0
2020-07-01 09:30:00,76.4,76.48,76.17,76.19,117878.0,73.8397,73.917,73.6174,73.6368,117878.0
2020-07-01 09:35:00,76.14,76.19,75.81,75.91,31800.0,73.5884,73.6368,73.2695,73.3661,31800.0
2020-07-01 09:40:00,75.95,76.16,75.95,76.1,5812.0,73.4048,73.6078,73.4048,73.5498,5812.0
2020-07-01 09:45:00,76.08,76.14,75.94,76.01,5076.0,73.5304,73.5884,73.3951,73.4628,5076.0
2020-07-01 09:50:00,75.99,76.04,75.59,75.64,36522.0,73.4435,73.4918,73.0569,73.1052,36522.0
2020-07-01 09:55:00,75.57,75.71,75.57,75.7,6600.0,73.0375,73.1728,73.0375,73.1632,6600.0
2020-07-01 10:00:00,75.83,75.86,75.73,75.75,7600.0,73.2888,73.3178,73.1922,73.2115,7600.0
2020-07-01 10:05:00,75.75,75.95,75.75,75.92,6800.0,73.2115,73.4048,73.2115,73.3758,6800.0
2020-07-01 10:10:00,75.91,75.98,75.85,75.91,12776.0,73.3661,73.4338,73.3082,73.3661,12776.0
2020-07-01 10:15:00,75.98,76.11,75.98,76.11,7068.0,73.4338,73.5594,73.4338,73.5594,7068.0
2020-07-01 10:20:00,76.16,76.16,76.08,76.1,5510.0,73.6078,73.6078,73.5304,73.5498,5510.0
2020-07-01 10:25:00,76.11,76.24,76.11,76.24,2000.0,73.5594,73.6851,73.5594,73.6851,2000.0
2020-07-01 10:30:00,76.23,76.31,76.21,76.24,4650.0,73.6754,73.7527,73.6561,73.6851,4650.0
2020-07-01 10:35:00,76.23,76.23,76.17,76.23,9000.0,73.6754,73.6754,73.6174,73.6754,9000.0
2020-07-01 10:40:00,76.26,76.28,76.15,76.15,19258.0,73.7044,73.7237,73.5981,73.5981,19258.0
2020-07-01 10:45:00,76.13,76.13,76.01,76.01,28036.0,73.5788,73.5788,73.4628,73.4628,28036.0
2020-07-01 10:50:00,76.01,76.09,75.95,76.03,29424.0,73.4628,73.5401,73.4048,73.4821,29424.0
2020-07-01 10:55:00,76.02,76.14,76.01,76.14,14680.0,73.4725,73.5884,73.4628,73.5884,14680.0
2020-07-01 11:00:00,76.16,76.17,76.08,76.14,3800.0,73.6078,73.6174,73.5304,73.5884,3800.0
2020-07-01 11:05:00,76.14,76.17,76.11,76.12,7920.0,73.5884,73.6174,73.5594,73.5691,7920.0
2020-07-01 11:10:00,76.13,76.13,75.95,76.1,20684.0,73.5788,73.5788,73.4048,73.5498,20684.0
2020-07-01 11:15:00,76.08,76.14,76.05,76.08,13740.0,73.5304,73.5884,73.5015,73.5304,13740.0
2020-07-01 11:20:00,76.07,76.07,76.0,76.02,8588.0,73.5208,73.5208,73.4531,73.4725,8588.0
2020-07-01 11:25:00,76.02,76.03,75.82,75.82,32936.0,73.4725,73.4821,73.2792,73.2792,32936.0
2020-07-01 11:30:00,75.85,76.0,75.83,75.99,15600.0,73.3082,73.4531,73.2888,73.4435,15600.0
2020-07-01 11:35:00,75.99,76.01,75.91,75.92,8692.0,73.4435,73.4628,73.3661,73.3758,8692.0
2020-07-01 11:40:00,75.9,75.95,75.89,75.94,9700.0,73.3565,73.4048,73.3468,73.3951,9700.0
2020-07-01 11:45:00,75.94,75.98,75.92,75.98,6150.0,73.3951,73.4338,73.3758,73.4338,6150.0
2020-07-01 11:50:00,75.98,76.01,75.97,75.97,21090.0,73.4338,73.4628,73.4241,73.4241,21090.0
2020-07-01 11:55:00,75.96,75.98,75.88,75.93,28774.0,73.4145,73.4338,73.3372,73.3855,28774.0
2020-07-01 12:00:00,75.93,75.95,75.89,75.94,7090.0,73.3855,73.4048,73.3468,73.3951,7090.0
2020-07-01 12:05:00,75.92,75.97,75.92,75.93,6608.0,73.3758,73.4241,73.3758,73.3855,6608.0
2020-07-01 12:10:00,75.92,75.92,75.86,75.87,9000.0,73.3758,73.3758,73.3178,73.3275,9000.0
2020-07-01 12:15:00,75.86,75.91,75.85,75.91,4518.0,73.3178,73.3661,73.3082,73.3661,4518.0
2020-07-01 12:20:00,75.91,75.94,75.86,75.86,29876.0,73.3661,73.3951,73.3178,73.3178,29876.0
2020-07-01 12:25:00,75.88,75.92,75.88,75.88,4950.0,73.3372,73.3758,73.3372,73.3372,4950.0
2020-07-01 12:30:00,75.88,75.88,75.88,75.88,0.0,73.3372,73.3372,73.3372,73.3372,0.0
2020-07-01 12:35:00,75.94,75.99,75.94,75.99,12700.0,73.3951,73.4435,73.3951,73.4435,12700.0
2020-07-01 12:40:00,75.93,75.95,75.93,75.94,1000.0,73.3855,73.4048,73.3855,73.3951,1000.0
2020-07-01 12:45:00,75.95,75.95,75.73,75.85,55068.0,73.4048,73.4048,73.1922,73.3082,55068.0
2020-07-01 12:50:00,75.88,75.88,75.76,75.77,6046.0,73.3372,73.3372,73.2212,73.2308,6046.0
2020-07-01 12:55:00,75.85,75.88,75.81,75.88,3200.0,73.3082,73.3372,73.2695,73.3372,3200.0
2020-07-01 13:00:00,75.83,75.85,75.82,75.83,2800.0,73.2888,73.3082,73.2792,73.2888,2800.0
2020-07-01 13:05:00,75.87,75.87,75.77,75.78,2800.0,73.3275,73.3275,73.2308,73.2405,2800.0
2020-07-01 13:10:00,75.77,75.8,75.76,75.79,3006.0,73.2308,73.2598,73.2212,73.2502,3006.0
2020-07-01 13:15:00,75.78,75.81,75.77,75.81,2800.0,73.2405,73.2695,73.2308,73.2695,2800.0
2020-07-01 13:20:00,75.8,75.84,75.74,75.84,3280.0,73.2598,73.2985,73.2018,73.2985,3280.0
2020-07-01 13:25:00,75.89,75.92,75.87,75.92,5166.0,73.3468,73.3758,73.3275,73.3758,5166.0
2020-07-01 13:30:00,75.94,75.96,75.93,75.96,1400.0,73.3951,73.4145,73.3855,73.4145,1400.0
2020-07-01 13:35:00,75.98,76.1,75.97,76.1,2700.0,73.4338,73.5498,73.4241,73.5498,2700.0
2020-07-01 13:40:00,76.08,76.08,75.96,75.96,11228.0,73.5304,73.5304,73.4145,73.4145,11228.0
2020-07-01 13:45:00,75.99,75.99,75.9,75.9,1000.0,73.4435,73.4435,73.3565,73.3565,1000.0
2020-07-01 13:50:00,75.92,75.94,75.88,75.88,3230.0,73.3758,73.3951,73.3372,73.3372,3230.0
2020-07-01 13:55:00,75.88,75.89,75.86,75.87,2266.0,73.3372,73.3468,73.3178,73.3275,2266.0
2020-07-01 14:00:00,75.94,75.97,75.92,75.95,5200.0,73.3951,73.4241,73.3758,73.4048,5200.0
2020-07-01 14:05:00,75.89,75.95,75.85,75.94,3200.0,73.3468,73.4048,73.3082,73.3951,3200.0
2020-07-01 14:10:00,75.92,75.92,75.88,75.9,4030.0,73.3758,73.3758,73.3372,73.3565,4030.0
2020-07-01 14:15:00,75.89,75.89,75.85,75.85,1100.0,73.3468,73.3468,73.3082,73.3082,1100.0
2020-07-01 14:20:00,75.85,75.86,75.78,75.78,2742.0,73.3082,73.3178,73.2405,73.2405,2742.0
2020-07-01 14:25:00,75.8,75.82,75.78,75.81,3428.0,73.2598,73.2792,73.2405,73.2695,3428.0
2020-07-01 14:30:00,75.85,75.91,75.8,75.82,29462.0,73.3082,73.3661,73.2598,73.2792,29462.0
2020-07-01 14:35:00,75.81,75.82,75.75,75.78,5578.0,73.2695,73.2792,73.2115,73.2405,5578.0
2020-07-01 14:40:00,75.77,75.8,75.71,75.71,5782.0,73.2308,73.2598,73.1728,73.1728,5782.0
2020-07-01 14:45:00,75.72,75.75,75.69,75.73,2828.0,73.1825,73.2115,73.1535,73.1922,2828.0
2020-07-01 14:50:00,75.75,75.79,75.73,75.76,3140.0,73.2115,73.2502,73.1922,73.2212,3140.0
2020-07-01 14:55:00,75.77,75.82,75.77,75.79,3400.0,73.2308,73.2792,73.2308,73.2502,3400.0
2020-07-01 15:00:00,75.8,75.87,75.77,75.87,5400.0,73.2598,73.3275,73.2308,73.3275,5400.0
2020-07-01 15:05:00,75.88,75.9,75.85,75.9,8400.0,73.3372,73.3565,73.3082,73.3565,8400.0
2020-07-01 15:10:00,75.88,75.89,75.82,75.85,6308.0,73.3372,73.3468,73.2792,73.3082,6308.0
2020-07-01 15:15:00,75.91,75.92,75.88,75.92,1400.0,73.3661,73.3758,73.3372,73.3758,1400.0
2020-07-01 15:20:00,75.92,76.0,75.92,75.98,6074.0,73.3758,73.4531,73.3758,73.4338,6074.0
2020-07-01 15:25:00,75.99,76.01,75.94,75.97,4854.0,73.4435,73.4628,73.3951,73.4241,4854.0
2020-07-01 15:30:00,76.01,76.1,76.01,76.01,33050.0,73.4628,73.5498,73.4628,73.4628,33050.0
2020-07-01 15:35:00,76.0,76.02,75.92,75.97,10242.0,73.4531,73.4725,73.3758,73.4241,10242.0
2020-07-01 15:40:00,75.97,76.02,75.91,75.94,7534.0,73.4241,73.4725,73.3661,73.3951,7534.0
2020-07-01 15:45:00,75.92,76.02,75.89,76.01,8800.0,73.3758,73.4725,73.3468,73.4628,8800.0
2020-07-01 15:50:00,76.0,76.0,75.68,75.68,17708.0,73.4531,73.4531,73.1439,73.1439,17708.0
2020-07-01 15:55:00,75.66,75.68,75.53,75.53,39520.0,73.1245,73.1439,72.9989,72.9989,39520.0
2020-07-02 09:30:00,76.64,76.89,76.58,76.86,27082.0,74.0717,74.3133,74.0137,74.2843,27082.0
2020-07-02 09:35:00,76.82,76.88,76.58,76.6,10800.0,74.2456,74.3036,74.0137,74.033,10800.0
2020-07-02 09:40:00,76.69,76.84,76.68,76.79,11902.0,74.12,74.265,74.1103,74.2167,11902.0
2020-07-02 09:45:00,76.8,76.92,76.72,76.89,62974.0,74.2263,74.3423,74.149,74.3133,62974.0
2020-07-02 09:50:00,76.9,76.99,76.87,76.91,24210.0,74.323,74.41,74.294,74.3326,24210.0
2020-07-02 09:55:00,76.93,77.17,76.87,77.14,44516.0,74.352,74.5839,74.294,74.5549,44516.0
2020-07-02 10:00:00,77.08,77.22,77.06,77.06,58850.0,74.4969,74.6322,74.4776,74.4776,58850.0
2020-07-02 10:05:00,77.06,77.22,77.06,77.21,40300.0,74.4776,74.6322,74.4776,74.6226,40300.0
2020-07-02 10:10:00,77.2,77.24,77.07,77.08,7258.0,74.6129,74.6516,74.4873,74.4969,7258.0
2020-07-02 10:15:00,77.08,77.2,77.08,77.17,9942.0,74.4969,74.6129,74.4969,74.5839,9942.0
2020-07-02 10:20:00,77.19,77.2,77.07,77.09,10074.0,74.6033,74.6129,74.4873,74.5066,10074.0
2020-07-02 10:25:00,77.1,77.11,76.85,76.88,13354.0,74.5163,74.5259,74.2746,74.3036,13354.0
2020-07-02 10:30:00,76.82,76.92,76.66,76.73,33614.0,74.2456,74.3423,74.091,74.1587,33614.0
2020-07-02 10:35:00,76.74,76.81,76.68,76.81,8606.0,74.1683,74.236,74.1103,74.236,8606.0
2020-07-02 10:40:00,76.8,76.94,76.8,76.89,11470.0,74.2263,74.3616,74.2263,74.3133,11470.0
2020-07-02 10:45:00,76.89,76.89,76.78,76.81,10158.0,74.3133,74.3133,74.207,74.236,10158.0
2020-07-02 10:50:00,76.79,76.8,76.51,76.58,19138.0,74.2167,74.2263,73.946,74.0137,19138.0
2020-07-02 10:55:00,76.6,76.6,76.5,76.5,1800.0,74.033,74.033,73.9364,73.9364,1800.0
2020-07-02 11:00:00,76.58,76.58,76.36,76.42,6336.0,74.0137,74.0137,73.8011,73.8591,6336.0
2020-07-02 11:05:00,76.43,76.51,76.42,76.44,15250.0,73.8687,73.946,73.8591,73.8784,15250.0
2020-07-02 11:10:00,76.42,76.46,76.32,76.42,11986.0,73.8591,73.8977,73.7624,73.8591,11986.0
2020-07-02 11:15:00,76.44,76.55,76.37,76.54,12534.0,73.8784,73.9847,73.8107,73.975,12534.0
2020-07-02 11:20:00,76.53,76.58,76.48,76.57,5500.0,73.9654,74.0137,73.917,74.004,5500.0
2020-07-02 11:25:00,76.55,76.55,76.4,76.41,8400.0,73.9847,73.9847,73.8397,73.8494,8400.0
2020-07-02 11:30:00,76.45,76.62,76.44,76.61,8158.0,73.888,74.0524,73.8784,74.0427,8158.0
2020-07-02 11:35:00,76.59,76.64,76.59,76.64,2000.0,74.0234,74.0717,74.0234,74.0717,2000.0
2020-07-02 11:40:00,76.61,76.79,76.6,76.79,6634.0,74.0427,74.2167,74.033,74.2167,6634.0
2020-07-02 11:45:00,76.79,76.89,76.79,76.86,6742.0,74.2167,74.3133,74.2167,74.2843,6742.0
2020-07-02 11:50:00,76.86,76.87,76.79,76.84,6180.0,74.2843,74.294,74.2167,74.265,6180.0
2020-07-02 11:55:00,76.86,76.89,76.79,76.87,8000.0,74.2843,74.3133,74.2167,74.294,8000.0
2020-07-02 12:00:00,76.91,76.91,76.74,76.74,5572.0,74.3326,74.3326,74.1683,74.1683,5572.0
2020-07-02 12:05:00,76.83,76.86,76.83,76.86,1400.0,74.2553,74.2843,74.2553,74.2843,1400.0
2020-07-02 12:10:00,76.87,76.88,76.83,76.88,1000.0,74.294,74.3036,74.2553,74.3036,1000.0
2020-07-02 12:15:00,76.83,76.92,76.82,76.92,14200.0,74.2553,74.3423,74.2456,74.3423,14200.0
2020-07-02 12:20:00,76.89,76.93,76.86,76.87,7990.0,74.3133,74.352,74.2843,74.294,7990.0
2020-07-02 12:25:00,76.88,76.92,76.85,76.92,2400.0,74.3036,74.3423,74.2746,74.3423,2400.0
2020-07-02 12:30:00,76.89,76.92,76.85,76.88,1400.0,74.3133,74.3423,74.2746,74.3036,1400.0
2020-07-02 12:35:00,76.88,76.88,76.82,76.86,1800.0,74.3036,74.3036,74.2456,74.2843,1800.0
2020-07-02 12:40:00,76.84,76.86,76.82,76.85,2000.0,74.265,74.2843,74.2456,74.2746,2000.0
2020-07-02 12:45:00,76.85,76.85,76.83,76.83,1200.0,74.2746,74.2746,74.2553,74.2553,1200.0
2020-07-02 12:50:00,76.84,76.86,76.83,76.83,6754.0,74.265,74.2843,74.2553,74.2553,6754.0
2020-07-02 12:55:00,76.85,76.94,76.85,76.94,10858.0,74.2746,74.3616,74.2746,74.3616,10858.0
2020-07-02 13:00:00,76.93,76.98,76.93,76.98,2800.0,74.352,74.4003,74.352,74.4003,2800.0
2020-07-02 13:05:00,76.98,77.01,76.98,77.01,3800.0,74.4003,74.4293,74.4003,74.4293,3800.0
2020-07-02 13:10:00,76.98,76.98,76.91,76.92,7472.0,74.4003,74.4003,74.3326,74.3423,7472.0
2020-07-02 13:15:00,76.92,76.96,76.91,76.95,10194.0,74.3423,74.381,74.3326,74.3713,10194.0
2020-07-02 13:20:00,76.97,77.03,76.96,77.03,4800.0,74.3906,74.4486,74.381,74.4486,4800.0
2020-07-02 13:25:00,77.02,77.06,77.02,77.06,2940.0,74.4389,74.4776,74.4389,74.4776,2940.0
2020-07-02 13:30:00,77.05,77.08,77.05,77.07,4500.0,74.4679,74.4969,74.4679,74.4873,4500.0
2020-07-02 13:35:00,77.04,77.05,76.98,76.98,1800.0,74.4583,74.4679,74.4003,74.4003,1800.0
2020-07-02 13:40:00,77.01,77.02,76.95,77.02,13308.0,74.4293,74.4389,74.3713,74.4389,13308.0
2020-07-02 13:45:00,77.0,77.02,77.0,77.0,6310.0,74.4196,74.4389,74.4196,74.4196,6310.0
2020-07-02 13:50:00,77.0,77.02,76.95,76.96,9490.0,74.4196,74.4389,74.3713,74.381,9490.0
2020-07-02 13:55:00,76.95,76.95,76.85,76.86,11450.0,74.3713,74.3713,74.2746,74.2843,11450.0
2020-07-02 14:00:00,76.85,76.89,76.77,76.83,9900.0,74.2746,74.3133,74.1973,74.2553,9900.0
2020-07-02 14:05:00,76.81,76.85,76.79,76.8,11944.0,74.236,74.2746,74.2167,74.2263,11944.0
2020-07-02 14:10:00,76.8,76.86,76.79,76.86,6800.0,74.2263,74.2843,74.2167,74.2843,6800.0
2020-07-02 14:15:00,76.87,76.87,76.84,76.86,2000.0,74.294,74.294,74.265,74.2843,2000.0
2020-07-02 14:20:00,76.83,76.97,76.83,76.96,12330.0,74.2553,74.3906,74.2553,74.381,12330.0
2020-07-02 14:25:00,76.96,76.97,76.94,76.94,4492.0,74.381,74.3906,74.3616,74.3616,4492.0
2020-07-02 14:30:00,76.94,77.02,76.94,77.02,9102.0,74.3616,74.4389,74.3616,74.4389,9102.0
2020-07-02 14:35:00,77.01,77.03,77.0,77.02,12158.0,74.4293,74.4486,74.4196,74.4389,12158.0
2020-07-02 14:40:00,77.04,77.06,77.02,77.05,4000.0,74.4583,74.4776,74.4389,74.4679,4000.0
2020-07-02 14:45:00,77.05,77.09,77.03,77.08,6460.0,74.4679,74.5066,74.4486,74.4969,6460.0
2020-07-02 14:50:00,77.1,77.15,77.04,77.06,25826.0,74.5163,74.5646,74.4583,74.4776,25826.0
2020-07-02 14:55:00,77.07,77.14,77.05,77.13,10200.0,74.4873,74.5549,74.4679,74.5453,10200.0
2020-07-02 15:00:00,77.14,77.15,77.04,77.07,10544.0,74.5549,74.5646,74.4583,74.4873,10544.0
2020-07-02 15:05:00,77.07,77.08,77.01,77.01,8962.0,74.4873,74.4969,74.4293,74.4293,8962.0
2020-07-02 15:10:00,77.0,77.02,76.94,76.95,6180.0,74.4196,74.4389,74.3616,74.3713,6180.0
2020-07-02 15:15:00,76.97,76.97,76.96,76.96,1200.0,74.3906,74.3906,74.381,74.381,1200.0
2020-07-02 15:20:00,77.0,77.06,77.0,77.06,3054.0,74.4196,74.4776,74.4196,74.4776,3054.0
2020-07-02 15:25:00,77.05,77.08,76.99,76.99,8468.0,74.4679,74.4969,74.41,74.41,8468.0
2020-07-02 15:30:00,77.0,77.04,76.92,77.02,17292.0,74.4196,74.4583,74.3423,74.4389,17292.0
2020-07-02 15:35:00,77.02,77.05,77.01,77.01,6054.0,74.4389,74.4679,74.4293,74.4293,6054.0
2020-07-02 15:40:00,77.0,77.0,76.86,76.88,9522.0,74.4196,74.4196,74.2843,74.3036,9522.0
2020-07-02 15:45:00,76.88,76.93,76.81,76.81,10808.0,74.3036,74.352,74.236,74.236,10808.0
2020-07-02 15:50:00,76.8,76.8,76.47,76.48,55392.0,74.2263,74.2263,73.9074,73.917,55392.0
2020-07-02 15:55:00,76.48,76.64,76.48,76.62,48300.0,73.917,74.0717,73.917,74.0524,48300.0
2020-07-06 09:30:00,78.05,78.33,78.05,78.24,10400.0,75.4344,75.705,75.4344,75.6181,10400.0
2020-07-06 09:35:00,78.28,78.46,78.28,78.32,30222.0,75.6567,75.8307,75.6567,75.6954,30222.0
2020-07-06 09:40:00,78.35,78.58,78.35,78.36,23568.0,75.7244,75.9467,75.7244,75.734,23568.0
2020-07-06 09:45:00,78.42,78.45,78.3,78.36,25388.0,75.792,75.821,75.6761,75.734,25388.0
2020-07-06 09:50:00,78.35,78.56,78.35,78.56,22016.0,75.7244,75.9273,75.7244,75.9273,22016.0
2020-07-06 09:55:00,78.57,78.74,78.57,78.71,12144.0,75.937,76.1013,75.937,76.0723,12144.0
2020-07-06 10:00:00,78.76,78.89,78.61,78.78,36980.0,76.1206,76.2463,75.9757,76.14,36980.0
2020-07-06 10:05:00,78.64,78.64,78.46,78.47,23282.0,76.0047,76.0047,75.8307,75.8404,23282.0
2020-07-06 10:10:00,78.57,78.63,78.47,78.55,9400.0,75.937,75.995,75.8404,75.9177,9400.0
2020-07-06 10:15:00,78.66,78.71,78.58,78.58,5984.0,76.024,76.0723,75.9467,75.9467,5984.0
2020-07-06 10:20:00,78.53,78.6,78.47,78.6,10316.0,75.8983,75.966,75.8404,75.966,10316.0
2020-07-06 10:25:00,78.5,78.67,78.49,78.63,5486.0,75.8694,76.0337,75.8597,75.995,5486.0
2020-07-06 10:30:00,78.55,78.81,78.55,78.81,2200.0,75.9177,76.169,75.9177,76.169,2200.0
2020-07-06 10:35:00,78.72,78.72,78.69,78.69,600.0,76.082,76.082,76.053,76.053,600.0
2020-07-06 10:40:00,78.68,78.71,78.61,78.65,18842.0,76.0433,76.0723,75.9757,76.0143,18842.0
2020-07-06 10:45:00,78.65,78.78,78.65,78.76,37888.0,76.0143,76.14,76.0143,76.1206,37888.0
2020-07-06 10:50:00,78.76,78.76,78.71,78.74,2000.0,76.1206,76.1206,76.0723,76.1013,2000.0
2020-07-06 10:55:00,78.73,78.82,78.72,78.81,2600.0,76.0916,76.1786,76.082,76.169,2600.0
2020-07-06 11:00:00,78.81,78.82,78.75,78.79,3234.0,76.169,76.1786,76.111,76.1496,3234.0
2020-07-06 11:05:00,78.82,78.86,78.82,78.86,6812.0,76.1786,76.2173,76.1786,76.2173,6812.0
2020-07-06 11:10:00,78.85,78.92,78.81,78.89,5500.0,76.2076,76.2753,76.169,76.2463,5500.0
2020-07-06 11:15:00,78.87,78.92,78.86,78.92,81076.0,76.227,76.2753,76.2173,76.2753,81076.0
2020-07-06 11:20:00,78.92,78.95,78.86,78.91,189260.0,76.2753,76.3043,76.2173,76.2656,189260.0
2020-07-06 11:25:00,78.92,79.03,78.89,78.99,19760.0,76.2753,76.3816,76.2463,76.3429,19760.0
2020-07-06 11:30:00,79.0,79.0,78.89,78.96,12208.0,76.3526,76.3526,76.2463,76.3139,12208.0
2020-07-06 11:35:00,78.96,79.05,78.96,78.97,17276.0,76.3139,76.4009,76.3139,76.3236,17276.0
2020-07-06 11:40:00,78.98,79.0,78.92,78.94,13352.0,76.3333,76.3526,76.2753,76.2946,13352.0
2020-07-06 11:45:00,78.93,78.98,78.89,78.95,14858.0,76.2849,76.3333,76.2463,76.3043,14858.0
2020-07-06 11:50:00,78.95,78.98,78.93,78.96,13148.0,76.3043,76.3333,76.2849,76.3139,13148.0
2020-07-06 11:55:00,78.94,78.99,78.89,78.91,20596.0,76.2946,76.3429,76.2463,76.2656,20596.0
2020-07-06 12:00:00,78.91,79.01,78.91,78.98,8920.0,76.2656,76.3623,76.2656,76.3333,8920.0
2020-07-06 12:05:00,78.95,78.96,78.86,78.95,11188.0,76.3043,76.3139,76.2173,76.3043,11188.0
2020-07-06 12:10:00,78.95,79.05,78.95,79.0,11138.0,76.3043,76.4009,76.3043,76.3526,11138.0
2020-07-06 12:15:00,78.99,79.02,78.95,78.97,15000.0,76.3429,76.3719,76.3043,76.3236,15000.0
2020-07-06 12:20:00,78.97,79.0,78.85,78.92,20638.0,76.3236,76.3526,76.2076,76.2753,20638.0
2020-07-06 12:25:00,78.92,78.93,78.88,78.92,8420.0,76.2753,76.2849,76.2366,76.2753,8420.0
2020-07-06 12:30:00,78.92,78.93,78.86,78.87,2252.0,76.2753,76.2849,76.2173,76.227,2252.0
2020-07-06 12:35:00,78.86,78.87,78.86,78.86,2800.0,76.2173,76.227,76.2173,76.2173,2800.0
2020-07-06 12:40:00,78.89,78.93,78.88,78.93,21614.0,76.2463,76.2849,76.2366,76.2849,21614.0
2020-07-06 12:45:00,78.94,78.97,78.94,78.97,1400.0,76.2946,76.3236,76.2946,76.3236,1400.0
2020-07-06 12:50:00,78.97,78.97,78.86,78.88,3616.0,76.3236,76.3236,76.2173,76.2366,3616.0
2020-07-06 12:55:00,78.89,78.91,78.86,78.87,21300.0,76.2463,76.2656,76.2173,76.227,21300.0
2020-07-06 13:00:00,78.88,78.88,78.8,78.82,7068.0,76.2366,76.2366,76.1593,76.1786,7068.0
2020-07-06 13:05:00,78.83,78.83,78.69,78.69,7978.0,76.1883,76.1883,76.053,76.053,7978.0
2020-07-06 13:10:00,78.69,78.69,78.58,78.58,21822.0,76.053,76.053,75.9467,75.9467,21822.0
2020-07-06 13:15:00,78.58,78.62,78.55,78.55,10200.0,75.9467,75.9853,75.9177,75.9177,10200.0
2020-07-06 13:20:00,78.56,78.67,78.56,78.67,3052.0,75.9273,76.0337,75.9273,76.0337,3052.0
2020-07-06 13:25:00,78.7,78.77,78.7,78.77,4214.0,76.0626,76.1303,76.0626,76.1303,4214.0
2020-07-06 13:30:00,78.78,78.82,78.77,78.8,6360.0,76.14,76.1786,76.1303,76.1593,6360.0
2020-07-06 13:35:00,78.79,78.79,78.75,78.77,3116.0,76.1496,76.1496,76.111,76.1303,3116.0
2020-07-06 13:40:00,78.75,78.83,78.75,78.83,4400.0,76.111,76.1883,76.111,76.1883,4400.0
2020-07-06 13:45:00,78.85,78.85,78.78,78.78,2400.0,76.2076,76.2076,76.14,76.14,2400.0
2020-07-06 13:50:00,78.75,78.75,78.66,78.72,4000.0,76.111,76.111,76.024,76.082,4000.0
2020-07-06 13:55:00,78.72,78.73,78.69,78.69,9354.0,76.082,76.0916,76.053,76.053,9354.0
2020-07-06 14:00:00,78.69,78.69,78.52,78.56,18300.0,76.053,76.053,75.8887,75.9273,18300.0
2020-07-06 14:05:00,78.55,78.55,78.48,78.48,9024.0,75.9177,75.9177,75.85,75.85,9024.0
2020-07-06 14:10:00,78.49,78.49,78.4,78.4,3018.0,75.8597,75.8597,75.7727,75.7727,3018.0
2020-07-06 14:15:00,78.4,78.41,78.3,78.33,6906.0,75.7727,75.7824,75.6761,75.705,6906.0
2020-07-06 14:20:00,78.32,78.38,78.3,78.38,6646.0,75.6954,75.7534,75.6761,75.7534,6646.0
2020-07-06 14:25:00,78.38,78.4,78.36,78.38,2490.0,75.7534,75.7727,75.734,75.7534,2490.0
2020-07-06 14:30:00,78.44,78.55,78.44,78.55,5112.0,75.8114,75.9177,75.8114,75.9177,5112.0
2020-07-06 14:35:00,78.55,78.56,78.51,78.52,10472.0,75.9177,75.9273,75.879,75.8887,10472.0
2020-07-06 14:40:00,78.54,78.54,78.46,78.46,5800.0,75.908,75.908,75.8307,75.8307,5800.0
2020-07-06 14:45:00,78.48,78.5,78.46,78.48,6322.0,75.85,75.8694,75.8307,75.85,6322.0
2020-07-06 14:50:00,78.49,78.5,78.45,78.5,5426.0,75.8597,75.8694,75.821,75.8694,5426.0
2020-07-06 14:55:00,78.5,78.56,78.49,78.54,7048.0,75.8694,75.9273,75.8597,75.908,7048.0
2020-07-06 15:00:00,78.52,78.57,78.41,78.47,5900.0,75.8887,75.937,75.7824,75.8404,5900.0
2020-07-06 15:05:00,78.5,78.51,78.37,78.41,9202.0,75.8694,75.879,75.7437,75.7824,9202.0
2020-07-06 15:10:00,78.42,78.57,78.41,78.53,8600.0,75.792,75.937,75.7824,75.8983,8600.0
2020-07-06 15:15:00,78.53,78.61,78.51,78.6,4388.0,75.8983,75.9757,75.879,75.966,4388.0
2020-07-06 15:20:00,78.58,78.72,78.58,78.7,6828.0,75.9467,76.082,75.9467,76.0626,6828.0
2020-07-06 15:25:00,78.67,78.76,78.67,78.76,6600.0,76.0337,76.1206,76.0337,76.1206,6600.0
2020-07-06 15:30:00,78.76,78.79,78.69,78.78,9210.0,76.1206,76.1496,76.053,76.14,9210.0
2020-07-06 15:35:00,78.83,78.84,78.72,78.72,6786.0,76.1883,76.198,76.082,76.082,6786.0
2020-07-06 15:40:00,78.72,78.73,78.67,78.69,4896.0,76.082,76.0916,76.0337,76.053,4896.0
2020-07-06 15:45:00,78.71,78.85,78.7,78.85,12836.0,76.0723,76.2076,76.0626,76.2076,12836.0
2020-07-06 15:50:00,78.83,78.9,78.76,78.85,25704.0,76.1883,76.2559,76.1206,76.2076,25704.0
2020-07-06 15:55:00,78.86,78.87,78.74,78.8,33360.0,76.2173,76.227,76.1013,76.1593,33360.0
2020-07-07 09:30:00,78.57,78.75,78.5,78.66,13100.0,75.937,76.111,75.8694,76.024,13100.0
2020-07-07 09:35:00,78.58,78.69,78.55,78.57,15952.0,75.9467,76.053,75.9177,75.937,15952.0
2020-07-07 09:40:00,78.55,78.83,78.55,78.74,6500.0,75.9177,76.1883,75.9177,76.1013,6500.0
2020-07-07 09:45:00,78.73,78.94,78.71,78.85,7262.0,76.0916,76.2946,76.0723,76.2076,7262.0
2020-07-07 09:50:00,78.8,78.81,78.69,78.73,7200.0,76.1593,76.169,76.053,76.0916,7200.0
2020-07-07 09:55:00,78.79,78.94,78.75,78.79,8806.0,76.1496,76.2946,76.111,76.1496,8806.0
2020-07-07 10:00:00,78.81,78.92,78.79,78.9,6268.0,76.169,76.2753,76.1496,76.2559,6268.0
2020-07-07 10:05:00,78.89,78.89,78.7,78.7,4200.0,76.2463,76.2463,76.0626,76.0626,4200.0
2020-07-07 10:10:00,78.73,78.92,78.67,78.92,18860.0,76.0916,76.2753,76.0337,76.2753,18860.0
2020-07-07 10:15:00,78.9,78.92,78.83,78.85,2200.0,76.2559,76.2753,76.1883,76.2076,2200.0
2020-07-07 10:20:00,78.86,78.9,78.77,78.81,2200.0,76.2173,76.2559,76.1303,76.169,2200.0
2020-07-07 10:25:00,78.81,78.81,78.74,78.79,1400.0,76.169,76.169,76.1013,76.1496,1400.0
2020-07-07 10:30:00,78.8,78.89,78.73,78.73,3400.0,76.1593,76.2463,76.0916,76.0916,3400.0
2020-07-07 10:35:00,78.74,78.76,78.72,78.73,1600.0,76.1013,76.1206,76.082,76.0916,1600.0
2020-07-07 10:40:00,78.67,78.71,78.67,78.7,11100.0,76.0337,76.0723,76.0337,76.0626,11100.0
2020-07-07 10:45:00,78.67,78.68,78.55,78.67,10300.0,76.0337,76.0433,75.9177,76.0337,10300.0
2020-07-07 10:50:00,78.71,78.79,78.7,78.79,2800.0,76.0723,76.1496,76.0626,76.1496,2800.0
2020-07-07 10:55:00,78.79,78.86,78.79,78.86,2600.0,76.1496,76.2173,76.1496,76.2173,2600.0
2020-07-07 11:00:00,78.88,78.95,78.88,78.95,4642.0,76.2366,76.3043,76.2366,76.3043,4642.0
2020-07-07 11:05:00,78.96,78.99,78.96,78.98,4266.0,76.3139,76.3429,76.3139,76.3333,4266.0
2020-07-07 11:10:00,79.0,79.04,78.99,79.01,5156.0,76.3526,76.3913,76.3429,76.3623,5156.0
2020-07-07 11:15:00,78.96,79.0,78.93,78.93,3880.0,76.3139,76.3526,76.2849,76.2849,3880.0
2020-07-07 11:20:00,78.95,78.97,78.95,78.96,1750.0,76.3043,76.3236,76.3043,76.3139,1750.0
2020-07-07 11:25:00,78.92,78.92,78.85,78.85,3644.0,76.2753,76.2753,76.2076,76.2076,3644.0
2020-07-07 11:30:00,78.88,78.88,78.88,78.88,464.0,76.2366,76.2366,76.2366,76.2366,464.0
2020-07-07 11:35:00,78.69,78.74,78.69,78.74,1000.0,76.053,76.1013,76.053,76.1013,1000.0
2020-07-07 11:40:00,78.71,78.72,78.68,78.68,2100.0,76.0723,76.082,76.0433,76.0433,2100.0
2020-07-07 11:45:00,78.71,78.78,78.71,78.78,1000.0,76.0723,76.14,76.0723,76.14,1000.0
2020-07-07 11:50:00,78.79,78.81,78.79,78.8,5000.0,76.1496,76.169,76.1496,76.1593,5000.0
2020-07-07 11:55:00,78.81,78.82,78.7,78.73,8140.0,76.169,76.1786,76.0626,76.0916,8140.0
2020-07-07 12:00:00,78.71,78.71,78.64,78.64,2284.0,76.0723,76.0723,76.0047,76.0047,2284.0
2020-07-07 12:05:00,78.67,78.67,78.57,78.57,2800.0,76.0337,76.0337,75.937,75.937,2800.0
2020-07-07 12:10:00,78.58,78.58,78.5,78.54,5542.0,75.9467,75.9467,75.8694,75.908,5542.0
2020-07-07 12:15:00,78.52,78.55,78.5,78.55,14000.0,75.8887,75.9177,75.8694,75.9177,14000.0
2020-07-07 12:20:00,78.54,78.55,78.5,78.5,9090.0,75.908,75.9177,75.8694,75.8694,9090.0
2020-07-07 12:25:00,78.51,78.55,78.47,78.54,3800.0,75.879,75.9177,75.8404,75.908,3800.0
2020-07-07 12:30:00,78.54,78.63,78.54,78.61,1800.0,75.908,75.995,75.908,75.9757,1800.0
2020-07-07 12:35:00,78.61,78.61,78.56,78.56,6052.0,75.9757,75.9757,75.9273,75.9273,6052.0
2020-07-07 12:40:00,78.58,78.58,78.43,78.44,5332.0,75.9467,75.9467,75.8017,75.8114,5332.0
2020-07-07 12:45:00,78.42,78.5,78.41,78.5,8300.0,75.792,75.8694,75.7824,75.8694,8300.0
2020-07-07 12:50:00,78.53,78.53,78.46,78.49,920.0,75.8983,75.8983,75.8307,75.8597,920.0
2020-07-07 12:55:00,78.48,78.5,78.48,78.49,700.0,75.85,75.8694,75.85,75.8597,700.0
2020-07-07 13:00:00,78.51,78.58,78.51,78.55,2882.0,75.879,75.9467,75.879,75.9177,2882.0
2020-07-07 13:05:00,78.56,78.56,78.37,78.41,10358.0,75.9273,75.9273,75.7437,75.7824,10358.0
2020-07-07 13:10:00,78.36,78.43,78.33,78.43,4064.0,75.734,75.8017,75.705,75.8017,4064.0
2020-07-07 13:15:00,78.42,78.48,78.42,78.46,8200.0,75.792,75.85,75.792,75.8307,8200.0
2020-07-07 13:20:00,78.48,78.53,78.48,78.53,1600.0,75.85,75.8983,75.85,75.8983,1600.0
2020-07-07 13:25:00,78.55,78.56,78.45,78.56,7900.0,75.9177,75.9273,75.821,75.9273,7900.0
2020-07-07 13:30:00,78.54,78.64,78.54,78.62,11708.0,75.908,76.0047,75.908,75.9853,11708.0
2020-07-07 13:35:00,78.61,78.62,78.54,78.55,4630.0,75.9757,75.9853,75.908,75.9177,4630.0
2020-07-07 13:40:00,78.51,78.58,78.5,78.58,2800.0,75.879,75.9467,75.8694,75.9467,2800.0
2020-07-07 13:45:00,78.57,78.58,78.53,78.53,7582.0,75.937,75.9467,75.8983,75.8983,7582.0
2020-07-07 13:50:00,78.51,78.52,78.36,78.37,19094.0,75.879,75.8887,75.734,75.7437,19094.0
2020-07-07 13:55:00,78.37,78.42,78.35,78.38,60874.0,75.7437,75.792,75.7244,75.7534,60874.0
2020-07-07 14:00:00,78.39,78.41,78.31,78.32,19580.0,75.763,75.7824,75.6857,75.6954,19580.0
2020-07-07 14:05:00,78.31,78.39,78.3,78.37,18692.0,75.6857,75.763,75.6761,75.7437,18692.0
2020-07-07 14:10:00,78.36,78.49,78.36,78.47,26122.0,75.734,75.8597,75.734,75.8404,26122.0
2020-07-07 14:15:00,78.47,78.48,78.35,78.36,28200.0,75.8404,75.85,75.7244,75.734,28200.0
2020-07-07 14:20:00,78.37,78.38,78.31,78.33,63000.0,75.7437,75.7534,75.6857,75.705,63000.0
2020-07-07 14:25:00,78.33,78.37,78.29,78.32,9400.0,75.705,75.7437,75.6664,75.6954,9400.0
2020-07-07 14:30:00,78.29,78.29,78.19,78.21,17824.0,75.6664,75.6664,75.5697,75.5891,17824.0
2020-07-07 14:35:00,78.2,78.21,78.11,78.11,24800.0,75.5794,75.5891,75.4924,75.4924,24800.0
2020-07-07 14:40:00,78.15,78.25,78.15,78.23,10300.0,75.5311,75.6277,75.5311,75.6084,10300.0
2020-07-07 14:45:00,78.23,78.24,78.17,78.19,13390.0,75.6084,75.6181,75.5504,75.5697,13390.0
2020-07-07 14:50:00,78.17,78.21,78.11,78.12,16200.0,75.5504,75.5891,75.4924,75.5021,16200.0
2020-07-07 14:55:00,78.12,78.25,78.1,78.24,15800.0,75.5021,75.6277,75.4828,75.6181,15800.0
2020-07-07 15:00:00,78.23,78.24,78.05,78.06,23140.0,75.6084,75.6181,75.4344,75.4441,23140.0
2020-07-07 15:05:00,78.07,78.16,78.04,78.07,10742.0,75.4538,75.5407,75.4248,75.4538,10742.0
2020-07-07 15:10:00,78.09,78.11,78.01,78.01,11482.0,75.4731,75.4924,75.3958,75.3958,11482.0
2020-07-07 15:15:00,77.99,78.13,77.99,78.07,10280.0,75.3764,75.5117,75.3764,75.4538,10280.0
2020-07-07 15:20:00,78.12,78.24,78.1,78.22,8330.0,75.5021,75.6181,75.4828,75.5987,8330.0
2020-07-07 15:25:00,78.22,78.23,78.11,78.11,14102.0,75.5987,75.6084,75.4924,75.4924,14102.0
2020-07-07 15:30:00,78.14,78.26,78.11,78.25,29724.0,75.5214,75.6374,75.4924,75.6277,29724.0
2020-07-07 15:35:00,78.25,78.25,78.14,78.16,6600.0,75.6277,75.6277,75.5214,75.5407,6600.0
2020-07-07 15:40:00,78.16,78.26,78.13,78.15,27902.0,75.5407,75.6374,75.5117,75.5311,27902.0
2020-07-07 15:45:00,78.14,78.16,78.08,78.14,12920.0,75.5214,75.5407,75.4634,75.5214,12920.0
2020-07-07 15:50:00,78.13,78.13,77.77,77.77,48350.0,75.5117,75.5117,75.1638,75.1638,48350.0
2020-07-07 15:55:00,77.77,77.86,77.66,77.75,40938.0,75.1638,75.2508,75.0575,75.1445,40938.0
2020-07-08 09:30:00,78.35,78.55,78.22,78.52,4000.0,75.7244,75.9177,75.5987,75.8887,4000.0
2020-07-08 09:35:00,78.49,78.49,78.4,78.42,28094.0,75.8597,75.8597,75.7727,75.792,28094.0
2020-07-08 09:40:00,78.41,78.58,78.37,78.53,10800.0,75.7824,75.9467,75.7437,75.8983,10800.0
2020-07-08 09:45:00,78.51,78.57,78.45,78.53,13880.0,75.879,75.937,75.821,75.8983,13880.0
2020-07-08 09:50:00,78.53,78.54,78.4,78.49,10460.0,75.8983,75.908,75.7727,75.8597,10460.0
2020-07-08 09:55:00,78.44,78.54,78.44,78.53,7600.0,75.8114,75.908,75.8114,75.8983,7600.0
2020-07-08 10:00:00,78.55,78.63,78.53,78.58,5800.0,75.9177,75.995,75.8983,75.9467,5800.0
2020-07-08 10:05:00,78.55,78.65,78.55,78.58,6950.0,75.9177,76.0143,75.9177,75.9467,6950.0
2020-07-08 10:10:00,78.58,78.73,78.55,78.65,16712.0,75.9467,76.0916,75.9177,76.0143,16712.0
2020-07-08 10:15:00,78.67,78.72,78.57,78.72,9556.0,76.0337,76.082,75.937,76.082,9556.0
2020-07-08 10:20:00,78.73,78.73,78.64,78.69,5400.0,76.0916,76.0916,76.0047,76.053,5400.0
2020-07-08 10:25:00,78.69,78.72,78.53,78.55,15116.0,76.053,76.082,75.8983,75.9177,15116.0
2020-07-08 10:30:00,78.54,78.63,78.54,78.58,6680.0,75.908,75.995,75.908,75.9467,6680.0
2020-07-08 10:35:00,78.51,78.67,78.51,78.66,9614.0,75.879,76.0337,75.879,76.024,9614.0
2020-07-08 10:40:00,78.66,78.66,78.56,78.56,8112.0,76.024,76.024,75.9273,75.9273,8112.0
2020-07-08 10:45:00,78.52,78.67,78.51,78.66,11400.0,75.8887,76.0337,75.879,76.024,11400.0
2020-07-08 10:50:00,78.67,78.78,78.67,78.78,32118.0,76.0337,76.14,76.0337,76.14,32118.0
2020-07-08 10:55:00,78.78,78.81,78.74,78.74,7900.0,76.14,76.169,76.1013,76.1013,7900.0
2020-07-08 11:00:00,78.75,78.75,78.48,78.51,10600.0,76.111,76.111,75.85,75.879,10600.0
2020-07-08 11:05:00,78.51,78.51,78.35,78.36,10536.0,75.879,75.879,75.7244,75.734,10536.0
2020-07-08 11:10:00,78.38,78.45,78.37,78.42,7964.0,75.7534,75.821,75.7437,75.792,7964.0
2020-07-08 11:15:00,78.41,78.46,78.18,78.2,48682.0,75.7824,75.8307,75.5601,75.5794,48682.0
2020-07-08 11:20:00,78.21,78.22,77.89,78.01,35566.0,75.5891,75.5987,75.2798,75.3958,35566.0
2020-07-08 11:25:00,77.97,78.05,77.91,78.05,19850.0,75.3571,75.4344,75.2991,75.4344,19850.0
2020-07-08 11:30:00,78.05,78.22,78.04,78.22,8634.0,75.4344,75.5987,75.4248,75.5987,8634.0
2020-07-08 11:35:00,78.26,78.33,78.21,78.33,10496.0,75.6374,75.705,75.5891,75.705,10496.0
2020-07-08 11:40:00,78.32,78.46,78.29,78.46,17562.0,75.6954,75.8307,75.6664,75.8307,17562.0
2020-07-08 11:45:00,78.48,78.54,78.41,78.45,25636.0,75.85,75.908,75.7824,75.821,25636.0
2020-07-08 11:50:00,78.44,78.47,78.34,78.47,17434.0,75.8114,75.8404,75.7147,75.8404,17434.0
2020-07-08 11:55:00,78.44,78.48,78.42,78.44,9200.0,75.8114,75.85,75.792,75.8114,9200.0
2020-07-08 12:00:00,78.46,78.47,78.37,78.46,4236.0,75.8307,75.8404,75.7437,75.8307,4236.0
2020-07-08 12:05:00,78.47,78.51,78.45,78.46,17708.0,75.8404,75.879,75.821,75.8307,17708.0
2020-07-08 12:10:00,78.46,78.48,78.42,78.44,1600.0,75.8307,75.85,75.792,75.8114,1600.0
2020-07-08 12:15:00,78.42,78.54,78.38,78.53,5400.0,75.792,75.908,75.7534,75.8983,5400.0
2020-07-08 12:20:00,78.55,78.55,78.48,78.51,5624.0,75.9177,75.9177,75.85,75.879,5624.0
2020-07-08 12:25:00,78.52,78.52,78.48,78.48,1600.0,75.8887,75.8887,75.85,75.85,1600.0
2020-07-08 12:30:00,78.48,78.51,78.48,78.49,4000.0,75.85,75.879,75.85,75.8597,4000.0
2020-07-08 12:35:00,78.47,78.55,78.45,78.55,4462.0,75.8404,75.9177,75.821,75.9177,4462.0
2020-07-08 12:40:00,78.58,78.6,78.41,78.44,10172.0,75.9467,75.966,75.7824,75.8114,10172.0
2020-07-08 12:45:00,78.44,78.48,78.43,78.43,2688.0,75.8114,75.85,75.8017,75.8017,2688.0
2020-07-08 12:50:00,78.48,78.48,78.44,78.44,1406.0,75.85,75.85,75.8114,75.8114,1406.0
2020-07-08 12:55:00,78.5,78.6,78.5,78.6,2000.0,75.8694,75.966,75.8694,75.966,2000.0
2020-07-08 13:00:00,78.58,78.6,78.55,78.55,1880.0,75.9467,75.966,75.9177,75.9177,1880.0
2020-07-08 13:05:00,78.56,78.6,78.56,78.6,3250.0,75.9273,75.966,75.9273,75.966,3250.0
2020-07-08 13:10:00,78.56,78.58,78.55,78.57,14326.0,75.9273,75.9467,75.9177,75.937,14326.0
2020-07-08 13:15:00,78.55,78.55,78.5,78.51,9502.0,75.9177,75.9177,75.8694,75.879,9502.0
2020-07-08 13:20:00,78.48,78.52,78.39,78.39,4200.0,75.85,75.8887,75.763,75.763,4200.0
2020-07-08 13:25:00,78.34,78.34,78.27,78.33,1800.0,75.7147,75.7147,75.6471,75.705,1800.0
2020-07-08 13:30:00,78.36,78.42,78.36,78.42,3000.0,75.734,75.792,75.734,75.792,3000.0
2020-07-08 13:35:00,78.4,78.42,78.38,78.42,4600.0,75.7727,75.792,75.7534,75.792,4600.0
2020-07-08 13:40:00,78.39,78.39,78.32,78.32,2200.0,75.763,75.763,75.6954,75.6954,2200.0
2020-07-08 13:45:00,78.33,78.36,78.28,78.33,2800.0,75.705,75.734,75.6567,75.705,2800.0
2020-07-08 13:50:00,78.32,78.32,78.23,78.23,10400.0,75.6954,75.6954,75.6084,75.6084,10400.0
2020-07-08 13:55:00,78.23,78.26,78.16,78.24,2800.0,75.6084,75.6374,75.5407,75.6181,2800.0
2020-07-08 14:00:00,78.21,78.36,78.2,78.2,8600.0,75.5891,75.734,75.5794,75.5794,8600.0
2020-07-08 14:05:00,78.18,78.21,78.14,78.19,1800.0,75.5601,75.5891,75.5214,75.5697,1800.0
2020-07-08 14:10:00,78.2,78.3,78.2,78.28,9624.0,75.5794,75.6761,75.5794,75.6567,9624.0
2020-07-08 14:15:00,78.27,78.31,78.27,78.29,3200.0,75.6471,75.6857,75.6471,75.6664,3200.0
2020-07-08 14:20:00,78.3,78.43,78.28,78.35,14000.0,75.6761,75.8017,75.6567,75.7244,14000.0
2020-07-08 14:25:00,78.33,78.33,78.3,78.33,3000.0,75.705,75.705,75.6761,75.705,3000.0
2020-07-08 14:30:00,78.33,78.33,78.28,78.29,3200.0,75.705,75.705,75.6567,75.6664,3200.0
2020-07-08 14:35:00,78.24,78.28,78.24,78.28,800.0,75.6181,75.6567,75.6181,75.6567,800.0
2020-07-08 14:40:00,78.29,78.29,78.18,78.25,4000.0,75.6664,75.6664,75.5601,75.6277,4000.0
2020-07-08 14:45:00,78.23,78.26,78.21,78.25,5800.0,75.6084,75.6374,75.5891,75.6277,5800.0
2020-07-08 14:50:00,78.28,78.31,78.21,78.21,2366.0,75.6567,75.6857,75.5891,75.5891,2366.0
2020-07-08 14:55:00,78.25,78.45,78.25,78.42,16220.0,75.6277,75.821,75.6277,75.792,16220.0
2020-07-08 15:00:00,78.41,78.48,78.41,78.43,1600.0,75.7824,75.85,75.7824,75.8017,1600.0
2020-07-08 15:05:00,78.52,78.55,78.49,78.54,33250.0,75.8887,75.9177,75.8597,75.908,33250.0
2020-07-08 15:10:00,78.57,78.64,78.57,78.64,4620.0,75.937,76.0047,75.937,76.0047,4620.0
2020-07-08 15:15:00,78.61,78.67,78.61,78.67,6030.0,75.9757,76.0337,75.9757,76.0337,6030.0
2020-07-08 15:20:00,78.66,78.72,78.66,78.7,4660.0,76.024,76.082,76.024,76.0626,4660.0
2020-07-08 15:25:00,78.72,78.72,78.63,78.63,2300.0,76.082,76.082,75.995,75.995,2300.0
2020-07-08 15:30:00,78.64,78.73,78.64,78.71,2498.0,76.0047,76.0916,76.0047,76.0723,2498.0
2020-07-08 15:35:00,78.71,78.75,78.59,78.62,10822.0,76.0723,76.111,75.9563,75.9853,10822.0
2020-07-08 15:40:00,78.63,78.66,78.6,78.62,8362.0,75.995,76.024,75.966,75.9853,8362.0
2020-07-08 15:45:00,78.65,78.74,78.63,78.71,8664.0,76.0143,76.1013,75.995,76.0723,8664.0
2020-07-08 15:50:00,78.69,78.89,78.67,78.89,5800.0,76.053,76.2463,76.0337,76.2463,5800.0
2020-07-08 15:55:00,78.89,79.01,78.88,78.97,20446.0,76.2463,76.3623,76.2366,76.3236,20446.0
2020-07-09 09:30:00,79.39,79.39,79.19,79.32,24012.0,76.7295,76.7295,76.5362,76.6619,24012.0
2020-07-09 09:35:00,79.36,79.38,78.98,79.13,84500.0,76.7005,76.7199,76.3333,76.4782,84500.0
2020-07-09 09:40:00,79.12,79.26,79.09,79.13,22174.0,76.4686,76.6039,76.4396,76.4782,22174.0
2020-07-09 09:45:00,79.14,79.2,79.0,79.11,39984.0,76.4879,76.5459,76.3526,76.4589,39984.0
2020-07-09 09:50:00,79.14,79.31,79.14,79.26,27836.0,76.4879,76.6522,76.4879,76.6039,27836.0
2020-07-09 09:55:00,79.26,79.52,79.26,79.49,41650.0,76.6039,76.8552,76.6039,76.8262,41650.0
2020-07-09 10:00:00,79.51,79.76,79.51,79.76,31828.0,76.8455,77.0871,76.8455,77.0871,31828.0
2020-07-09 10:05:00,79.75,79.84,79.69,79.71,36610.0,77.0775,77.1644,77.0195,77.0388,36610.0
2020-07-09 10:10:00,79.71,79.74,79.55,79.63,19064.0,77.0388,77.0678,76.8842,76.9615,19064.0
2020-07-09 10:15:00,79.61,79.61,79.23,79.29,8000.0,76.9422,76.9422,76.5749,76.6329,8000.0
2020-07-09 10:20:00,79.3,79.5,79.23,79.42,13580.0,76.6425,76.8358,76.5749,76.7585,13580.0
2020-07-09 10:25:00,79.42,79.67,79.42,79.57,21148.0,76.7585,77.0001,76.7585,76.9035,21148.0
2020-07-09 10:30:00,79.62,79.67,79.55,79.56,17630.0,76.9518,77.0001,76.8842,76.8938,17630.0
2020-07-09 10:35:00,79.51,79.58,79.33,79.33,10200.0,76.8455,76.9132,76.6715,76.6715,10200.0
2020-07-09 10:40:00,79.34,79.35,79.0,79.0,21768.0,76.6812,76.6909,76.3526,76.3526,21768.0
2020-07-09 10:45:00,78.94,79.1,78.93,79.03,15752.0,76.2946,76.4492,76.2849,76.3816,15752.0
2020-07-09 10:50:00,78.93,79.13,78.86,79.06,32330.0,76.2849,76.4782,76.2173,76.4106,32330.0
2020-07-09 10:55:00,79.08,79.08,78.67,78.74,24412.0,76.4299,76.4299,76.0337,76.1013,24412.0
2020-07-09 11:00:00,78.72,78.87,78.57,78.57,26000.0,76.082,76.227,75.937,75.937,26000.0
2020-07-09 11:05:00,78.54,78.86,78.54,78.82,13650.0,75.908,76.2173,75.908,76.1786,13650.0
2020-07-09 11:10:00,78.89,78.89,78.78,78.81,7762.0,76.2463,76.2463,76.14,76.169,7762.0
2020-07-09 11:15:00,78.82,78.88,78.45,78.46,12378.0,76.1786,76.2366,75.821,75.8307,12378.0
2020-07-09 11:20:00,78.48,78.67,78.48,78.64,31972.0,75.85,76.0337,75.85,76.0047,31972.0
2020-07-09 11:25:00,78.58,78.8,78.46,78.79,29060.0,75.9467,76.1593,75.8307,76.1496,29060.0
2020-07-09 11:30:00,78.77,78.92,78.68,78.86,13098.0,76.1303,76.2753,76.0433,76.2173,13098.0
2020-07-09 11:35:00,78.86,79.07,78.86,78.92,6812.0,76.2173,76.4202,76.2173,76.2753,6812.0
2020-07-09 11:40:00,78.94,78.95,78.69,78.76,13200.0,76.2946,76.3043,76.053,76.1206,13200.0
2020-07-09 11:45:00,78.75,78.91,78.74,78.83,9786.0,76.111,76.2656,76.1013,76.1883,9786.0
2020-07-09 11:50:00,78.84,78.9,78.8,78.89,5698.0,76.198,76.2559,76.1593,76.2463,5698.0
2020-07-09 11:55:00,78.91,78.92,78.83,78.89,15630.0,76.2656,76.2753,76.1883,76.2463,15630.0
2020-07-09 12:00:00,78.91,79.03,78.88,79.03,3850.0,76.2656,76.3816,76.2366,76.3816,3850.0
2020-07-09 12:05:00,79.01,79.1,78.98,78.98,35030.0,76.3623,76.4492,76.3333,76.3333,35030.0
2020-07-09 12:10:00,79.06,79.06,79.01,79.05,2098.0,76.4106,76.4106,76.3623,76.4009,2098.0
2020-07-09 12:15:00,79.06,79.16,79.03,79.16,2366.0,76.4106,76.5072,76.3816,76.5072,2366.0
2020-07-09 12:20:00,79.14,79.18,79.11,79.16,3544.0,76.4879,76.5266,76.4589,76.5072,3544.0
2020-07-09 12:25:00,79.16,79.19,79.05,79.06,8536.0,76.5072,76.5362,76.4009,76.4106,8536.0
2020-07-09 12:30:00,79.06,79.14,79.05,79.08,6338.0,76.4106,76.4879,76.4009,76.4299,6338.0
2020-07-09 12:35:00,79.04,79.13,79.04,79.11,4072.0,76.3913,76.4782,76.3913,76.4589,4072.0
2020-07-09 12:40:00,79.14,79.15,79.11,79.14,2738.0,76.4879,76.4976,76.4589,76.4879,2738.0
2020-07-09 12:45:00,79.18,79.33,79.18,79.33,13850.0,76.5266,76.6715,76.5266,76.6715,13850.0
2020-07-09 12:50:00,79.33,79.4,79.32,79.36,11644.0,76.6715,76.7392,76.6619,76.7005,11644.0
2020-07-09 12:55:00,79.36,79.49,79.36,79.49,936.0,76.7005,76.8262,76.7005,76.8262,936.0
2020-07-09 13:00:00,79.49,79.88,79.49,79.77,46460.0,76.8262,77.2031,76.8262,77.0968,46460.0
2020-07-09 13:05:00,79.8,79.92,79.79,79.92,45166.0,77.1258,77.2418,77.1161,77.2418,45166.0
2020-07-09 13:10:00,79.92,80.2,79.92,80.17,131478.0,77.2418,77.5124,77.2418,77.4834,131478.0
2020-07-09 13:15:00,80.19,80.22,79.94,79.96,28968.0,77.5027,77.5317,77.2611,77.2804,28968.0
2020-07-09 13:20:00,79.95,79.96,79.86,79.89,7210.0,77.2708,77.2804,77.1838,77.2128,7210.0
2020-07-09 13:25:00,79.89,79.92,79.86,79.89,11000.0,77.2128,77.2418,77.1838,77.2128,11000.0
2020-07-09 13:30:00,79.94,79.94,79.86,79.87,14568.0,77.2611,77.2611,77.1838,77.1934,14568.0
2020-07-09 13:35:00,79.86,79.88,79.78,79.82,21734.0,77.1838,77.2031,77.1065,77.1451,21734.0
2020-07-09 13:40:00,79.82,79.91,79.72,79.75,14152.0,77.1451,77.2321,77.0485,77.0775,14152.0
2020-07-09 13:45:00,79.74,79.77,79.7,79.76,21012.0,77.0678,77.0968,77.0291,77.0871,21012.0
2020-07-09 13:50:00,79.75,79.77,79.67,79.71,4700.0,77.0775,77.0968,77.0001,77.0388,4700.0
2020-07-09 13:55:00,79.72,79.73,79.61,79.67,4900.0,77.0485,77.0581,76.9422,77.0001,4900.0
2020-07-09 14:00:00,79.66,79.75,79.62,79.73,10614.0,76.9905,77.0775,76.9518,77.0581,10614.0
2020-07-09 14:05:00,79.74,79.89,79.74,79.85,23858.0,77.0678,77.2128,77.0678,77.1741,23858.0
2020-07-09 14:10:00,79.84,79.94,79.83,79.94,7048.0,77.1644,77.2611,77.1548,77.2611,7048.0
2020-07-09 14:15:00,80.01,80.05,79.98,80.04,4856.0,77.3287,77.3674,77.2998,77.3577,4856.0
2020-07-09 14:20:00,80.04,80.04,79.95,79.96,6456.0,77.3577,77.3577,77.2708,77.2804,6456.0
2020-07-09 14:25:00,79.98,80.0,79.94,79.97,3796.0,77.2998,77.3191,77.2611,77.2901,3796.0
2020-07-09 14:30:00,80.03,80.03,79.95,79.99,7048.0,77.3481,77.3481,77.2708,77.3094,7048.0
2020-07-09 14:35:00,79.99,80.01,79.95,80.01,87376.0,77.3094,77.3287,77.2708,77.3287,87376.0
2020-07-09 14:40:00,80.01,80.17,80.01,80.13,107240.0,77.3287,77.4834,77.3287,77.4447,107240.0
2020-07-09 14:45:00,80.13,80.33,80.13,80.33,47408.0,77.4447,77.638,77.4447,77.638,47408.0
2020-07-09 14:50:00,80.33,80.33,80.23,80.28,8392.0,77.638,77.638,77.5414,77.5897,8392.0
2020-07-09 14:55:00,80.33,80.35,80.27,80.3,13184.0,77.638,77.6574,77.58,77.609,13184.0
2020-07-09 15:00:00,80.29,80.36,80.21,80.36,19274.0,77.5994,77.667,77.522,77.667,19274.0
2020-07-09 15:05:00,80.35,80.41,80.29,80.39,15208.0,77.6574,77.7153,77.5994,77.696,15208.0
2020-07-09 15:10:00,80.38,80.54,80.35,80.54,32102.0,77.6863,77.841,77.6574,77.841,32102.0
2020-07-09 15:15:00,80.57,80.62,80.45,80.45,20486.0,77.87,77.9183,77.754,77.754,20486.0
2020-07-09 15:20:00,80.45,80.45,80.28,80.35,34068.0,77.754,77.754,77.5897,77.6574,34068.0
2020-07-09 15:25:00,80.35,80.38,80.1,80.1,44788.0,77.6574,77.6863,77.4157,77.4157,44788.0
2020-07-09 15:30:00,80.12,80.17,79.98,80.11,40202.0,77.4351,77.4834,77.2998,77.4254,40202.0
2020-07-09 15:35:00,80.12,80.13,79.98,80.03,41062.0,77.4351,77.4447,77.2998,77.3481,41062.0
2020-07-09 15:40:00,80.02,80.14,79.95,80.13,17142.0,77.3384,77.4544,77.2708,77.4447,17142.0
2020-07-09 15:45:00,80.15,80.43,80.15,80.31,46872.0,77.4641,77.7347,77.4641,77.6187,46872.0
2020-07-09 15:50:00,80.27,80.28,80.14,80.22,50678.0,77.58,77.5897,77.4544,77.5317,50678.0
2020-07-09 15:55:00,80.21,80.25,80.11,80.24,103518.0,77.522,77.5607,77.4254,77.551,103518.0
2020-07-10 09:30:00,80.32,80.52,80.0,80.0,22420.0,77.6284,77.8217,77.3191,77.3191,22420.0
2020-07-10 09:35:00,79.97,79.97,79.35,79.69,16000.0,77.2901,77.2901,76.6909,77.0195,16000.0
2020-07-10 09:40:00,79.68,79.89,79.62,79.88,8612.0,77.0098,77.2128,76.9518,77.2031,8612.0
2020-07-10 09:45:00,79.81,79.85,79.7,79.8,4400.0,77.1355,77.1741,77.0291,77.1258,4400.0
2020-07-10 09:50:00,79.9,79.95,79.57,79.64,10508.0,77.2224,77.2708,76.9035,76.9711,10508.0
2020-07-10 09:55:00,79.64,79.71,79.52,79.52,25980.0,76.9711,77.0388,76.8552,76.8552,25980.0
2020-07-10 10:00:00,79.51,79.51,79.24,79.26,5940.0,76.8455,76.8455,76.5846,76.6039,5940.0
2020-07-10 10:05:00,79.25,79.43,79.25,79.42,2600.0,76.5942,76.7682,76.5942,76.7585,2600.0
2020-07-10 10:10:00,79.48,79.69,79.48,79.58,6550.0,76.8165,77.0195,76.8165,76.9132,6550.0
2020-07-10 10:15:00,79.62,79.68,79.54,79.61,1600.0,76.9518,77.0098,76.8745,76.9422,1600.0
2020-07-10 10:20:00,79.65,79.65,79.51,79.56,1400.0,76.9808,76.9808,76.8455,76.8938,1400.0
2020-07-10 10:25:00,79.67,79.8,79.67,79.73,15100.0,77.0001,77.1258,77.0001,77.0581,15100.0
2020-07-10 10:30:00,79.75,79.8,79.74,79.74,600.0,77.0775,77.1258,77.0678,77.0678,600.0
2020-07-10 10:35:00,79.64,79.71,79.62,79.7,3600.0,76.9711,77.0388,76.9518,77.0291,3600.0
2020-07-10 10:40:00,79.75,79.94,79.75,79.87,5600.0,77.0775,77.2611,77.0775,77.1934,5600.0
2020-07-10 10:45:00,79.82,79.86,79.66,79.67,14412.0,77.1451,77.1838,76.9905,77.0001,14412.0
2020-07-10 10:50:00,79.67,79.71,79.62,79.71,1400.0,77.0001,77.0388,76.9518,77.0388,1400.0
2020-07-10 10:55:00,79.71,79.71,79.71,79.71,800.0,77.0388,77.0388,77.0388,77.0388,800.0
2020-07-10 11:00:00,79.7,79.7,79.53,79.54,5758.0,77.0291,77.0291,76.8648,76.8745,5758.0
2020-07-10 11:05:00,79.55,79.63,79.53,79.63,5050.0,76.8842,76.9615,76.8648,76.9615,5050.0
2020-07-10 11:10:00,79.68,79.68,79.68,79.68,200.0,77.0098,77.0098,77.0098,77.0098,200.0
2020-07-10 11:15:00,79.71,79.76,79.71,79.73,1588.0,77.0388,77.0871,77.0388,77.0581,1588.0
2020-07-10 11:20:00,79.79,79.89,79.78,79.89,1800.0,77.1161,77.2128,77.1065,77.2128,1800.0
2020-07-10 11:25:00,79.9,79.96,79.9,79.91,6400.0,77.2224,77.2804,77.2224,77.2321,6400.0
2020-07-10 11:30:00,79.91,79.92,79.83,79.83,3050.0,77.2321,77.2418,77.1548,77.1548,3050.0
2020-07-10 11:35:00,79.83,79.85,79.83,79.85,600.0,77.1548,77.1741,77.1548,77.1741,600.0
2020-07-10 11:40:00,79.92,80.05,79.92,80.05,2600.0,77.2418,77.3674,77.2418,77.3674,2600.0
2020-07-10 11:45:00,80.04,80.04,79.93,79.95,10202.0,77.3577,77.3577,77.2514,77.2708,10202.0
2020-07-10 11:50:00,79.95,79.95,79.94,79.94,1200.0,77.2708,77.2708,77.2611,77.2611,1200.0
2020-07-10 11:55:00,79.94,80.03,79.89,79.92,11400.0,77.2611,77.3481,77.2128,77.2418,11400.0
2020-07-10 12:00:00,79.92,79.92,79.83,79.83,15216.0,77.2418,77.2418,77.1548,77.1548,15216.0
2020-07-10 12:05:00,79.83,79.93,79.83,79.85,10400.0,77.1548,77.2514,77.1548,77.1741,10400.0
2020-07-10 12:10:00,79.86,79.88,79.86,79.88,3200.0,77.1838,77.2031,77.1838,77.2031,3200.0
2020-07-10 12:15:00,79.88,79.88,79.74,79.75,6582.0,77.2031,77.2031,77.0678,77.0775,6582.0
2020-07-10 12:20:00,79.76,79.76,79.58,79.58,6838.0,77.0871,77.0871,76.9132,76.9132,6838.0
2020-07-10 12:25:00,79.61,79.62,79.5,79.51,3598.0,76.9422,76.9518,76.8358,76.8455,3598.0
2020-07-10 12:30:00,79.51,79.53,79.51,79.53,800.0,76.8455,76.8648,76.8455,76.8648,800.0
2020-07-10 12:35:00,79.55,79.58,79.53,79.53,3330.0,76.8842,76.9132,76.8648,76.8648,3330.0
2020-07-10 12:40:00,79.55,79.62,79.48,79.62,3400.0,76.8842,76.9518,76.8165,76.9518,3400.0
2020-07-10 12:45:00,79.63,79.68,79.6,79.61,3000.0,76.9615,77.0098,76.9325,76.9422,3000.0
2020-07-10 12:50:00,79.6,79.64,79.57,79.6,7000.0,76.9325,76.9711,76.9035,76.9325,7000.0
2020-07-10 12:55:00,79.62,79.66,79.61,79.66,2000.0,76.9518,76.9905,76.9422,76.9905,2000.0
2020-07-10 13:00:00,79.69,79.69,79.64,79.69,2250.0,77.0195,77.0195,76.9711,77.0195,2250.0
2020-07-10 13:05:00,79.69,79.74,79.69,79.72,3450.0,77.0195,77.0678,77.0195,77.0485,3450.0
2020-07-10 13:10:00,79.7,79.7,79.61,79.67,8200.0,77.0291,77.0291,76.9422,77.0001,8200.0
2020-07-10 13:15:00,79.67,79.7,79.58,79.64,3518.0,77.0001,77.0291,76.9132,76.9711,3518.0
2020-07-10 13:20:00,79.61,79.69,79.59,79.62,5000.0,76.9422,77.0195,76.9228,76.9518,5000.0
2020-07-10 13:25:00,79.6,79.61,79.59,79.61,2200.0,76.9325,76.9422,76.9228,76.9422,2200.0
2020-07-10 13:30:00,79.56,79.56,79.49,79.49,3506.0,76.8938,76.8938,76.8262,76.8262,3506.0
2020-07-10 13:35:00,79.54,79.6,79.49,79.6,7000.0,76.8745,76.9325,76.8262,76.9325,7000.0
2020-07-10 13:40:00,79.61,79.66,79.57,79.57,6572.0,76.9422,76.9905,76.9035,76.9035,6572.0
2020-07-10 13:45:00,79.57,79.57,79.57,79.57,0.0,76.9035,76.9035,76.9035,76.9035,0.0
2020-07-10 13:50:00,79.58,79.63,79.58,79.63,2000.0,76.9132,76.9615,76.9132,76.9615,2000.0
2020-07-10 13:55:00,79.62,79.64,79.6,79.64,4688.0,76.9518,76.9711,76.9325,76.9711,4688.0
2020-07-10 14:00:00,79.66,79.67,79.61,79.61,1000.0,76.9905,77.0001,76.9422,76.9422,1000.0
2020-07-10 14:05:00,79.61,79.61,79.54,79.56,4400.0,76.9422,76.9422,76.8745,76.8938,4400.0
2020-07-10 14:10:00,79.53,79.53,79.48,79.5,1000.0,76.8648,76.8648,76.8165,76.8358,1000.0
2020-07-10 14:15:00,79.47,79.47,79.43,79.45,3450.0,76.8068,76.8068,76.7682,76.7875,3450.0
2020-07-10 14:20:00,79.42,79.42,79.38,79.38,1800.0,76.7585,76.7585,76.7199,76.7199,1800.0
2020-07-10 14:25:00,79.36,79.41,79.36,79.41,1700.0,76.7005,76.7489,76.7005,76.7489,1700.0
2020-07-10 14:30:00,79.4,79.51,79.4,79.5,1848.0,76.7392,76.8455,76.7392,76.8358,1848.0
2020-07-10 14:35:00,79.49,79.5,79.46,79.49,1658.0,76.8262,76.8358,76.7972,76.8262,1658.0
2020-07-10 14:40:00,79.45,79.45,79.45,79.45,200.0,76.7875,76.7875,76.7875,76.7875,200.0
2020-07-10 14:45:00,79.5,79.5,79.49,79.49,600.0,76.8358,76.8358,76.8262,76.8262,600.0
2020-07-10 14:50:00,79.49,79.51,79.48,79.51,2598.0,76.8262,76.8455,76.8165,76.8455,2598.0
2020-07-10 14:55:00,79.51,79.6,79.5,79.6,4260.0,76.8455,76.9325,76.8358,76.9325,4260.0
2020-07-10 15:00:00,79.57,79.63,79.54,79.63,5000.0,76.9035,76.9615,76.8745,76.9615,5000.0
2020-07-10 15:05:00,79.61,79.64,79.57,79.64,2806.0,76.9422,76.9711,76.9035,76.9711,2806.0
2020-07-10 15:10:00,79.62,79.69,79.62,79.66,1800.0,76.9518,77.0195,76.9518,76.9905,1800.0
2020-07-10 15:15:00,79.69,79.76,79.69,79.76,1602.0,77.0195,77.0871,77.0195,77.0871,1602.0
2020-07-10 15:20:00,79.77,79.83,79.75,79.83,7000.0,77.0968,77.1548,77.0775,77.1548,7000.0
2020-07-10 15:25:00,79.81,79.85,79.8,79.85,1796.0,77.1355,77.1741,77.1258,77.1741,1796.0
2020-07-10 15:30:00,79.86,80.04,79.83,80.04,6816.0,77.1838,77.3577,77.1548,77.3577,6816.0
2020-07-10 15:35:00,80.03,80.05,79.89,79.94,13568.0,77.3481,77.3674,77.2128,77.2611,13568.0
2020-07-10 15:40:00,79.98,79.98,79.88,79.94,7030.0,77.2998,77.2998,77.2031,77.2611,7030.0
2020-07-10 15:45:00,79.95,80.04,79.92,80.04,12136.0,77.2708,77.3577,77.2418,77.3577,12136.0
2020-07-10 15:50:00,80.06,80.11,79.99,80.04,30794.0,77.3771,77.4254,77.3094,77.3577,30794.0
2020-07-10 15:55:00,80.04,80.04,79.97,80.01,42208.0,77.3577,77.3577,77.2901,77.3287,42208.0
2020-07-13 09:30:00,81.16,81.36,81.11,81.36,12700.0,78.4402,78.6335,78.3919,78.6335,12700.0
2020-07-13 09:35:00,81.48,81.95,81.48,81.83,13930.0,78.7495,79.2037,78.7495,79.0878,13930.0
2020-07-13 09:40:00,81.86,82.02,81.76,81.76,34588.0,79.1168,79.2714,79.0201,79.0201,34588.0
2020-07-13 09:45:00,81.71,81.74,81.46,81.53,42572.0,78.9718,79.0008,78.7302,78.7978,42572.0
2020-07-13 09:50:00,81.56,81.64,81.51,81.6,7500.0,78.8268,78.9041,78.7785,78.8655,7500.0
2020-07-13 09:55:00,81.61,81.86,81.61,81.71,16736.0,78.8751,79.1168,78.8751,78.9718,16736.0
2020-07-13 10:00:00,81.64,81.7,81.35,81.49,37242.0,78.9041,78.9621,78.6238,78.7592,37242.0
2020-07-13 10:05:00,81.5,81.52,81.38,81.52,13948.0,78.7688,78.7881,78.6528,78.7881,13948.0
2020-07-13 10:10:00,81.57,81.68,81.55,81.67,18448.0,78.8365,78.9428,78.8171,78.9331,18448.0
2020-07-13 10:15:00,81.66,81.66,81.37,81.37,3600.0,78.9235,78.9235,78.6432,78.6432,3600.0
2020-07-13 10:20:00,81.36,81.51,81.34,81.47,5900.0,78.6335,78.7785,78.6142,78.7398,5900.0
2020-07-13 10:25:00,81.5,81.57,81.41,81.52,17266.0,78.7688,78.8365,78.6818,78.7881,17266.0
2020-07-13 10:30:00,81.54,81.54,81.42,81.48,22752.0,78.8075,78.8075,78.6915,78.7495,22752.0
2020-07-13 10:35:00,81.5,81.52,81.34,81.38,7420.0,78.7688,78.7881,78.6142,78.6528,7420.0
2020-07-13 10:40:00,81.4,81.5,81.36,81.39,13902.0,78.6722,78.7688,78.6335,78.6625,13902.0
2020-07-13 10:45:00,81.34,81.34,81.16,81.31,8798.0,78.6142,78.6142,78.4402,78.5852,8798.0
2020-07-13 10:50:00,81.35,81.41,81.32,81.39,4500.0,78.6238,78.6818,78.5948,78.6625,4500.0
2020-07-13 10:55:00,81.37,81.54,81.37,81.44,11000.0,78.6432,78.8075,78.6432,78.7108,11000.0
2020-07-13 11:00:00,81.42,81.61,81.4,81.58,8490.0,78.6915,78.8751,78.6722,78.8461,8490.0
2020-07-13 11:05:00,81.57,81.58,81.49,81.49,2200.0,78.8365,78.8461,78.7592,78.7592,2200.0
2020-07-13 11:10:00,81.5,81.56,81.5,81.55,5204.0,78.7688,78.8268,78.7688,78.8171,5204.0
2020-07-13 11:15:00,81.54,81.63,81.53,81.6,8932.0,78.8075,78.8945,78.7978,78.8655,8932.0
2020-07-13 11:20:00,81.6,81.6,81.44,81.45,17430.0,78.8655,78.8655,78.7108,78.7205,17430.0
2020-07-13 11:25:00,81.51,81.56,81.45,81.54,6426.0,78.7785,78.8268,78.7205,78.8075,6426.0
2020-07-13 11:30:00,81.56,81.6,81.47,81.47,8272.0,78.8268,78.8655,78.7398,78.7398,8272.0
2020-07-13 11:35:00,81.48,81.54,81.47,81.52,6200.0,78.7495,78.8075,78.7398,78.7881,6200.0
2020-07-13 11:40:00,81.54,81.58,81.44,81.44,18932.0,78.8075,78.8461,78.7108,78.7108,18932.0
2020-07-13 11:45:00,81.38,81.41,81.27,81.35,8600.0,78.6528,78.6818,78.5465,78.6238,8600.0
2020-07-13 11:50:00,81.38,81.42,81.34,81.34,3748.0,78.6528,78.6915,78.6142,78.6142,3748.0
2020-07-13 11:55:00,81.4,81.41,81.36,81.36,2000.0,78.6722,78.6818,78.6335,78.6335,2000.0
2020-07-13 12:00:00,81.35,81.45,81.33,81.42,4600.0,78.6238,78.7205,78.6045,78.6915,4600.0
2020-07-13 12:05:00,81.44,81.46,81.39,81.4,4400.0,78.7108,78.7302,78.6625,78.6722,4400.0
2020-07-13 12:10:00,81.4,81.4,81.26,81.28,4100.0,78.6722,78.6722,78.5369,78.5562,4100.0
2020-07-13 12:15:00,81.28,81.33,81.27,81.3,3958.0,78.5562,78.6045,78.5465,78.5755,3958.0
2020-07-13 12:20:00,81.38,81.41,81.38,81.39,1600.0,78.6528,78.6818,78.6528,78.6625,1600.0
2020-07-13 12:25:00,81.4,81.4,81.35,81.36,6400.0,78.6722,78.6722,78.6238,78.6335,6400.0
2020-07-13 12:30:00,81.36,81.38,81.31,81.36,6646.0,78.6335,78.6528,78.5852,78.6335,6646.0
2020-07-13 12:35:00,81.29,81.36,81.29,81.35,5304.0,78.5659,78.6335,78.5659,78.6238,5304.0
2020-07-13 12:40:00,81.31,81.31,81.2,81.29,2200.0,78.5852,78.5852,78.4789,78.5659,2200.0
2020-07-13 12:45:00,81.31,81.35,81.28,81.3,11330.0,78.5852,78.6238,78.5562,78.5755,11330.0
2020-07-13 12:50:00,81.31,81.34,81.23,81.24,6044.0,78.5852,78.6142,78.5079,78.5175,6044.0
2020-07-13 12:55:00,81.25,81.3,81.16,81.18,22466.0,78.5272,78.5755,78.4402,78.4595,22466.0
2020-07-13 13:00:00,81.18,81.27,81.18,81.25,11096.0,78.4595,78.5465,78.4595,78.5272,11096.0
2020-07-13 13:05:00,81.25,81.25,81.15,81.15,3900.0,78.5272,78.5272,78.4305,78.4305,3900.0
2020-07-13 13:10:00,81.18,81.2,81.16,81.17,2000.0,78.4595,78.4789,78.4402,78.4499,2000.0
2020-07-13 13:15:00,81.21,81.33,81.21,81.31,3200.0,78.4885,78.6045,78.4885,78.5852,3200.0
2020-07-13 13:20:00,81.3,81.33,81.3,81.33,4690.0,78.5755,78.6045,78.5755,78.6045,4690.0
2020-07-13 13:25:00,81.31,81.34,81.31,81.33,1400.0,78.5852,78.6142,78.5852,78.6045,1400.0
2020-07-13 13:30:00,81.36,81.36,81.27,81.28,13750.0,78.6335,78.6335,78.5465,78.5562,13750.0
2020-07-13 13:35:00,81.29,81.37,81.29,81.3,9422.0,78.5659,78.6432,78.5659,78.5755,9422.0
2020-07-13 13:40:00,81.3,81.3,81.1,81.11,6800.0,78.5755,78.5755,78.3822,78.3919,6800.0
2020-07-13 13:45:00,81.11,81.11,80.99,81.02,10700.0,78.3919,78.3919,78.2759,78.3049,10700.0
2020-07-13 13:50:00,81.04,81.08,81.04,81.06,11036.0,78.3242,78.3629,78.3242,78.3436,11036.0
2020-07-13 13:55:00,81.05,81.05,80.99,81.0,18056.0,78.3339,78.3339,78.2759,78.2856,18056.0
2020-07-13 14:00:00,80.98,81.05,80.78,80.81,28566.0,78.2662,78.3339,78.0729,78.1019,28566.0
2020-07-13 14:05:00,80.82,80.83,80.61,80.63,30510.0,78.1116,78.1213,77.9086,77.928,30510.0
2020-07-13 14:10:00,80.76,80.77,80.54,80.7,11900.0,78.0536,78.0633,77.841,77.9956,11900.0
2020-07-13 14:15:00,80.71,80.79,80.7,80.73,11180.0,78.0053,78.0826,77.9956,78.0246,11180.0
2020-07-13 14:20:00,80.74,80.77,80.53,80.56,10458.0,78.0343,78.0633,77.8313,77.8603,10458.0
2020-07-13 14:25:00,80.6,80.65,80.28,80.32,14564.0,77.899,77.9473,77.5897,77.6284,14564.0
2020-07-13 14:30:00,80.33,80.33,80.2,80.29,9154.0,77.638,77.638,77.5124,77.5994,9154.0
2020-07-13 14:35:00,80.28,80.5,80.19,80.5,6800.0,77.5897,77.8023,77.5027,77.8023,6800.0
2020-07-13 14:40:00,80.5,80.56,80.45,80.5,11026.0,77.8023,77.8603,77.754,77.8023,11026.0
2020-07-13 14:45:00,80.5,80.72,80.48,80.67,12200.0,77.8023,78.015,77.783,77.9666,12200.0
2020-07-13 14:50:00,80.66,80.75,80.63,80.72,14552.0,77.957,78.0439,77.928,78.015,14552.0
2020-07-13 14:55:00,80.74,80.76,80.64,80.66,19258.0,78.0343,78.0536,77.9376,77.957,19258.0
2020-07-13 15:00:00,80.72,80.72,80.41,80.41,6600.0,78.015,78.015,77.7153,77.7153,6600.0
2020-07-13 15:05:00,80.41,80.46,80.07,80.07,48430.0,77.7153,77.7637,77.3867,77.3867,48430.0
2020-07-13 15:10:00,80.08,80.25,80.05,80.14,8296.0,77.3964,77.5607,77.3674,77.4544,8296.0
2020-07-13 15:15:00,80.08,80.17,79.97,79.97,18066.0,77.3964,77.4834,77.2901,77.2901,18066.0
2020-07-13 15:20:00,79.99,80.07,79.78,79.78,25934.0,77.3094,77.3867,77.1065,77.1065,25934.0
2020-07-13 15:25:00,79.77,79.89,79.64,79.65,128954.0,77.0968,77.2128,76.9711,76.9808,128954.0
2020-07-13 15:30:00,79.67,79.7,79.03,79.07,58252.0,77.0001,77.0291,76.3816,76.4202,58252.0
2020-07-13 15:35:00,79.1,79.32,79.1,79.19,54892.0,76.4492,76.6619,76.4492,76.5362,54892.0
2020-07-13 15:40:00,79.19,79.62,79.15,79.53,50366.0,76.5362,76.9518,76.4976,76.8648,50366.0
2020-07-13 15:45:00,79.53,79.53,79.0,79.03,45758.0,76.8648,76.8648,76.3526,76.3816,45758.0
2020-07-13 15:50:00,79.01,79.08,78.7,78.7,63150.0,76.3623,76.4299,76.0626,76.0626,63150.0
2020-07-13 15:55:00,78.69,79.04,78.69,78.81,69288.0,76.053,76.3913,76.053,76.169,69288.0
2020-07-14 09:30:00,78.32,79.01,78.32,78.81,11250.0,75.6954,76.3623,75.6954,76.169,11250.0
2020-07-14 09:35:00,78.71,78.8,78.56,78.8,4940.0,76.0723,76.1593,75.9273,76.1593,4940.0
2020-07-14 09:40:00,78.8,79.06,78.8,79.02,1600.0,76.1593,76.4106,76.1593,76.3719,1600.0
2020-07-14 09:45:00,78.92,78.94,78.25,78.25,15240.0,76.2753,76.2946,75.6277,75.6277,15240.0
2020-07-14 09:50:00,78.31,78.31,77.41,77.69,36156.0,75.6857,75.6857,74.8159,75.0865,36156.0
2020-07-14 09:55:00,77.59,78.35,77.59,78.33,32424.0,74.9898,75.7244,74.9898,75.705,32424.0
2020-07-14 10:00:00,78.31,78.37,77.92,77.99,14788.0,75.6857,75.7437,75.3088,75.3764,14788.0
2020-07-14 10:05:00,78.04,78.23,77.89,77.9,16456.0,75.4248,75.6084,75.2798,75.2895,16456.0
2020-07-14 10:10:00,77.91,78.07,77.59,77.72,32108.0,75.2991,75.4538,74.9898,75.1155,32108.0
2020-07-14 10:15:00,77.69,77.97,77.61,77.92,10400.0,75.0865,75.3571,75.0092,75.3088,10400.0
2020-07-14 10:20:00,78.1,78.3,78.08,78.13,5800.0,75.4828,75.6761,75.4634,75.5117,5800.0
2020-07-14 10:25:00,78.13,78.25,77.98,78.25,8532.0,75.5117,75.6277,75.3668,75.6277,8532.0
2020-07-14 10:30:00,78.28,78.57,78.26,78.49,11614.0,75.6567,75.937,75.6374,75.8597,11614.0
2020-07-14 10:35:00,78.56,78.64,78.21,78.23,18176.0,75.9273,76.0047,75.5891,75.6084,18176.0
2020-07-14 10:40:00,78.28,78.69,78.28,78.6,7850.0,75.6567,76.053,75.6567,75.966,7850.0
2020-07-14 10:45:00,78.66,78.86,78.55,78.73,12948.0,76.024,76.2173,75.9177,76.0916,12948.0
2020-07-14 10:50:00,78.75,78.99,78.75,78.96,7692.0,76.111,76.3429,76.111,76.3139,7692.0
2020-07-14 10:55:00,78.99,78.99,78.66,78.67,5454.0,76.3429,76.3429,76.024,76.0337,5454.0
2020-07-14 11:00:00,78.64,78.94,78.56,78.81,5000.0,76.0047,76.2946,75.9273,76.169,5000.0
2020-07-14 11:05:00,78.64,78.92,78.47,78.92,9788.0,76.0047,76.2753,75.8404,76.2753,9788.0
2020-07-14 11:10:00,78.86,78.98,78.75,78.75,3750.0,76.2173,76.3333,76.111,76.111,3750.0
2020-07-14 11:15:00,78.67,79.03,78.67,78.99,15910.0,76.0337,76.3816,76.0337,76.3429,15910.0
2020-07-14 11:20:00,79.08,79.08,78.92,79.05,4734.0,76.4299,76.4299,76.2753,76.4009,4734.0
2020-07-14 11:25:00,79.0,79.11,78.94,79.06,4756.0,76.3526,76.4589,76.2946,76.4106,4756.0
2020-07-14 11:30:00,79.02,79.3,78.93,79.24,8650.0,76.3719,76.6425,76.2849,76.5846,8650.0
2020-07-14 11:35:00,79.28,79.36,79.19,79.3,7600.0,76.6232,76.7005,76.5362,76.6425,7600.0
2020-07-14 11:40:00,79.27,79.51,79.27,79.5,23078.0,76.6135,76.8455,76.6135,76.8358,23078.0
2020-07-14 11:45:00,79.5,79.56,79.4,79.56,5322.0,76.8358,76.8938,76.7392,76.8938,5322.0
2020-07-14 11:50:00,79.54,79.57,79.4,79.42,3400.0,76.8745,76.9035,76.7392,76.7585,3400.0
2020-07-14 11:55:00,79.25,79.31,79.2,79.28,6896.0,76.5942,76.6522,76.5459,76.6232,6896.0
2020-07-14 12:00:00,79.27,79.31,79.22,79.28,1800.0,76.6135,76.6522,76.5652,76.6232,1800.0
2020-07-14 12:05:00,79.38,79.39,79.15,79.17,4550.0,76.7199,76.7295,76.4976,76.5169,4550.0
2020-07-14 12:10:00,79.2,79.26,79.19,79.2,1200.0,76.5459,76.6039,76.5362,76.5459,1200.0
2020-07-14 12:15:00,79.18,79.49,79.18,79.46,9292.0,76.5266,76.8262,76.5266,76.7972,9292.0
2020-07-14 12:20:00,79.41,79.54,79.41,79.47,2500.0,76.7489,76.8745,76.7489,76.8068,2500.0
2020-07-14 12:25:00,79.4,79.41,79.24,79.24,9106.0,76.7392,76.7489,76.5846,76.5846,9106.0
2020-07-14 12:30:00,79.34,79.39,79.27,79.27,4536.0,76.6812,76.7295,76.6135,76.6135,4536.0
2020-07-14 12:35:00,79.3,79.44,79.3,79.41,5356.0,76.6425,76.7778,76.6425,76.7489,5356.0
2020-07-14 12:40:00,79.46,79.46,79.2,79.21,6984.0,76.7972,76.7972,76.5459,76.5556,6984.0
2020-07-14 12:45:00,79.28,79.38,79.26,79.38,3416.0,76.6232,76.7199,76.6039,76.7199,3416.0
2020-07-14 12:50:00,79.3,79.3,79.14,79.17,4506.0,76.6425,76.6425,76.4879,76.5169,4506.0
2020-07-14 12:55:00,79.1,79.13,78.94,79.02,8744.0,76.4492,76.4782,76.2946,76.3719,8744.0
2020-07-14 13:00:00,79.02,79.04,78.88,78.92,6670.0,76.3719,76.3913,76.2366,76.2753,6670.0
2020-07-14 13:05:00,78.93,78.97,78.77,78.82,6000.0,76.2849,76.3236,76.1303,76.1786,6000.0
2020-07-14 13:10:00,78.84,79.0,78.83,78.99,3384.0,76.198,76.3526,76.1883,76.3429,3384.0
2020-07-14 13:15:00,79.06,79.11,79.02,79.08,9562.0,76.4106,76.4589,76.3719,76.4299,9562.0
2020-07-14 13:20:00,79.06,79.2,79.06,79.11,3200.0,76.4106,76.5459,76.4106,76.4589,3200.0
2020-07-14 13:25:00,79.15,79.17,79.12,79.12,1198.0,76.4976,76.5169,76.4686,76.4686,1198.0
2020-07-14 13:30:00,79.21,79.32,79.21,79.32,2800.0,76.5556,76.6619,76.5556,76.6619,2800.0
2020-07-14 13:35:00,79.29,79.45,79.28,79.45,24216.0,76.6329,76.7875,76.6232,76.7875,24216.0
2020-07-14 13:40:00,79.43,79.49,79.39,79.48,12240.0,76.7682,76.8262,76.7295,76.8165,12240.0
2020-07-14 13:45:00,79.48,79.51,79.44,79.46,11632.0,76.8165,76.8455,76.7778,76.7972,11632.0
2020-07-14 13:50:00,79.45,79.69,79.44,79.67,6658.0,76.7875,77.0195,76.7778,77.0001,6658.0
2020-07-14 13:55:00,79.67,79.69,79.33,79.49,39158.0,77.0001,77.0195,76.6715,76.8262,39158.0
2020-07-14 14:00:00,79.38,79.8,79.38,79.66,21000.0,76.7199,77.1258,76.7199,76.9905,21000.0
2020-07-14 14:05:00,79.58,79.59,79.58,79.59,800.0,76.9132,76.9228,76.9132,76.9228,800.0
2020-07-14 14:10:00,79.49,79.57,79.48,79.57,7602.0,76.8262,76.9035,76.8165,76.9035,7602.0
2020-07-14 14:15:00,79.64,79.73,79.6,79.72,8900.0,76.9711,77.0581,76.9325,77.0485,8900.0
2020-07-14 14:20:00,79.73,79.83,79.73,79.83,4600.0,77.0581,77.1548,77.0581,77.1548,4600.0
2020-07-14 14:25:00,79.8,79.8,79.76,79.76,400.0,77.1258,77.1258,77.0871,77.0871,400.0
2020-07-14 14:30:00,79.83,79.88,79.83,79.87,2050.0,77.1548,77.2031,77.1548,77.1934,2050.0
2020-07-14 14:35:00,79.81,79.83,79.63,79.63,17626.0,77.1355,77.1548,76.9615,76.9615,17626.0
2020-07-14 14:40:00,79.66,79.71,79.66,79.69,3136.0,76.9905,77.0388,76.9905,77.0195,3136.0
2020-07-14 14:45:00,79.71,79.74,79.6,79.65,5804.0,77.0388,77.0678,76.9325,76.9808,5804.0
2020-07-14 14:50:00,79.57,79.65,79.57,79.65,1000.0,76.9035,76.9808,76.9035,76.9808,1000.0
2020-07-14 14:55:00,79.58,79.91,79.58,79.82,7408.0,76.9132,77.2321,76.9132,77.1451,7408.0
2020-07-14 15:00:00,79.81,79.82,79.48,79.48,8790.0,77.1355,77.1451,76.8165,76.8165,8790.0
2020-07-14 15:05:00,79.48,79.59,79.44,79.5,19784.0,76.8165,76.9228,76.7778,76.8358,19784.0
2020-07-14 15:10:00,79.52,79.56,79.42,79.53,28638.0,76.8552,76.8938,76.7585,76.8648,28638.0
2020-07-14 15:15:00,79.51,79.52,79.37,79.5,7346.0,76.8455,76.8552,76.7102,76.8358,7346.0
2020-07-14 15:20:00,79.57,79.89,79.57,79.84,14866.0,76.9035,77.2128,76.9035,77.1644,14866.0
2020-07-14 15:25:00,79.86,79.94,79.79,79.83,16024.0,77.1838,77.2611,77.1161,77.1548,16024.0
2020-07-14 15:30:00,79.85,79.97,79.83,79.95,17958.0,77.1741,77.2901,77.1548,77.2708,17958.0
2020-07-14 15:35:00,79.88,79.92,79.81,79.92,18962.0,77.2031,77.2418,77.1355,77.2418,18962.0
2020-07-14 15:40:00,79.91,80.0,79.88,79.92,13944.0,77.2321,77.3191,77.2031,77.2418,13944.0
2020-07-14 15:45:00,79.9,80.03,79.89,80.03,13740.0,77.2224,77.3481,77.2128,77.3481,13740.0
2020-07-14 15:50:00,80.05,80.35,80.05,80.26,35602.0,77.3674,77.6574,77.3674,77.5704,35602.0
2020-07-14 15:55:00,80.21,80.32,80.17,80.17,51490.0,77.522,77.6284,77.4834,77.4834,51490.0
2020-07-15 09:30:00,80.45,80.45,80.1,80.15,15384.0,77.754,77.754,77.4157,77.4641,15384.0
2020-07-15 09:35:00,80.07,80.13,79.83,79.83,10146.0,77.3867,77.4447,77.1548,77.1548,10146.0
2020-07-15 09:40:00,79.78,79.95,79.61,79.87,23332.0,77.1065,77.2708,76.9422,77.1934,23332.0
2020-07-15 09:45:00,79.88,79.95,79.68,79.82,13600.0,77.2031,77.2708,77.0098,77.1451,13600.0
2020-07-15 09:50:00,79.87,79.88,79.54,79.75,22380.0,77.1934,77.2031,76.8745,77.0775,22380.0
2020-07-15 09:55:00,79.78,79.89,79.5,79.57,42976.0,77.1065,77.2128,76.8358,76.9035,42976.0
2020-07-15 10:00:00,79.61,79.67,79.46,79.56,3000.0,76.9422,77.0001,76.7972,76.8938,3000.0
2020-07-15 10:05:00,79.64,79.79,79.63,79.75,6042.0,76.9711,77.1161,76.9615,77.0775,6042.0
2020-07-15 10:10:00,79.74,79.75,79.5,79.52,3018.0,77.0678,77.0775,76.8358,76.8552,3018.0
2020-07-15 10:15:00,79.45,79.63,79.45,79.63,1000.0,76.7875,76.9615,76.7875,76.9615,1000.0
2020-07-15 10:20:00,79.66,79.86,79.64,79.83,23750.0,76.9905,77.1838,76.9711,77.1548,23750.0
2020-07-15 10:25:00,79.84,79.92,79.83,79.89,27620.0,77.1644,77.2418,77.1548,77.2128,27620.0
2020-07-15 10:30:00,79.94,79.94,79.76,79.83,43410.0,77.2611,77.2611,77.0871,77.1548,43410.0
2020-07-15 10:35:00,79.83,79.94,79.83,79.92,18522.0,77.1548,77.2611,77.1548,77.2418,18522.0
2020-07-15 10:40:00,79.92,80.04,79.91,80.03,27102.0,77.2418,77.3577,77.2321,77.3481,27102.0
2020-07-15 10:45:00,80.04,80.18,79.99,80.18,30052.0,77.3577,77.4931,77.3094,77.4931,30052.0
2020-07-15 10:50:00,80.17,80.24,80.13,80.19,25988.0,77.4834,77.551,77.4447,77.5027,25988.0
2020-07-15 10:55:00,80.08,80.15,79.92,79.94,30430.0,77.3964,77.4641,77.2418,77.2611,30430.0
2020-07-15 11:00:00,79.96,79.99,79.5,79.52,16356.0,77.2804,77.3094,76.8358,76.8552,16356.0
2020-07-15 11:05:00,79.6,79.6,79.28,79.42,22272.0,76.9325,76.9325,76.6232,76.7585,22272.0
2020-07-15 11:10:00,79.36,79.46,79.33,79.44,6400.0,76.7005,76.7972,76.6715,76.7778,6400.0
2020-07-15 11:15:00,79.4,79.43,79.31,79.33,9900.0,76.7392,76.7682,76.6522,76.6715,9900.0
2020-07-15 11:20:00,79.33,79.39,79.14,79.22,18422.0,76.6715,76.7295,76.4879,76.5652,18422.0
2020-07-15 11:25:00,79.27,79.51,79.27,79.5,8764.0,76.6135,76.8455,76.6135,76.8358,8764.0
2020-07-15 11:30:00,79.52,79.55,79.46,79.49,14194.0,76.8552,76.8842,76.7972,76.8262,14194.0
2020-07-15 11:35:00,79.49,79.51,79.33,79.33,2020.0,76.8262,76.8455,76.6715,76.6715,2020.0
2020-07-15 11:40:00,79.14,79.27,79.11,79.23,14518.0,76.4879,76.6135,76.4589,76.5749,14518.0
2020-07-15 11:45:00,79.22,79.24,79.06,79.08,2054.0,76.5652,76.5846,76.4106,76.4299,2054.0
2020-07-15 11:50:00,79.18,79.27,79.17,79.27,1200.0,76.5266,76.6135,76.5169,76.6135,1200.0
2020-07-15 11:55:00,79.26,79.26,78.82,78.82,12592.0,76.6039,76.6039,76.1786,76.1786,12592.0
2020-07-15 12:00:00,78.83,78.91,78.67,78.68,19236.0,76.1883,76.2656,76.0337,76.0433,19236.0
2020-07-15 12:05:00,78.73,78.95,78.73,78.87,9178.0,76.0916,76.3043,76.0916,76.227,9178.0
2020-07-15 12:10:00,78.84,78.92,78.75,78.92,3662.0,76.198,76.2753,76.111,76.2753,3662.0
2020-07-15 12:15:00,78.98,79.13,78.96,79.13,16184.0,76.3333,76.4782,76.3139,76.4782,16184.0
2020-07-15 12:20:00,79.11,79.15,78.97,78.97,13670.0,76.4589,76.4976,76.3236,76.3236,13670.0
2020-07-15 12:25:00,78.99,79.13,78.99,79.13,5120.0,76.3429,76.4782,76.3429,76.4782,5120.0
2020-07-15 12:30:00,79.11,79.14,78.86,79.0,14344.0,76.4589,76.4879,76.2173,76.3526,14344.0
2020-07-15 12:35:00,78.97,79.07,78.97,78.97,2700.0,76.3236,76.4202,76.3236,76.3236,2700.0
2020-07-15 12:40:00,78.99,79.17,78.96,79.17,3578.0,76.3429,76.5169,76.3139,76.5169,3578.0
2020-07-15 12:45:00,79.14,79.3,79.14,79.23,9962.0,76.4879,76.6425,76.4879,76.5749,9962.0
2020-07-15 12:50:00,79.27,79.29,79.25,79.29,7894.0,76.6135,76.6329,76.5942,76.6329,7894.0
2020-07-15 12:55:00,79.29,79.39,79.28,79.39,7066.0,76.6329,76.7295,76.6232,76.7295,7066.0
2020-07-15 13:00:00,79.38,79.38,79.25,79.32,3046.0,76.7199,76.7199,76.5942,76.6619,3046.0
2020-07-15 13:05:00,79.32,79.53,79.32,79.52,10412.0,76.6619,76.8648,76.6619,76.8552,10412.0
2020-07-15 13:10:00,79.54,79.58,79.47,79.53,7062.0,76.8745,76.9132,76.8068,76.8648,7062.0
2020-07-15 13:15:00,79.53,79.61,79.53,79.61,2012.0,76.8648,76.9422,76.8648,76.9422,2012.0
2020-07-15 13:20:00,79.61,79.64,79.61,79.64,1400.0,76.9422,76.9711,76.9422,76.9711,1400.0
2020-07-15 13:25:00,79.57,79.6,79.54,79.6,1000.0,76.9035,76.9325,76.8745,76.9325,1000.0
2020-07-15 13:30:00,79.7,79.72,79.65,79.69,6622.0,77.0291,77.0485,76.9808,77.0195,6622.0
2020-07-15 13:35:00,79.74,79.76,79.74,79.76,1032.0,77.0678,77.0871,77.0678,77.0871,1032.0
2020-07-15 13:40:00,79.79,79.79,79.74,79.74,4814.0,77.1161,77.1161,77.0678,77.0678,4814.0
2020-07-15 13:45:00,79.79,79.81,79.66,79.66,10606.0,77.1161,77.1355,76.9905,76.9905,10606.0
2020-07-15 13:50:00,79.67,79.7,79.65,79.65,10820.0,77.0001,77.0291,76.9808,76.9808,10820.0
2020-07-15 13:55:00,79.67,79.73,79.6,79.63,15702.0,77.0001,77.0581,76.9325,76.9615,15702.0
2020-07-15 14:00:00,79.56,79.97,79.56,79.97,14908.0,76.8938,77.2901,76.8938,77.2901,14908.0
2020-07-15 14:05:00,79.94,80.02,79.91,79.94,8336.0,77.2611,77.3384,77.2321,77.2611,8336.0
2020-07-15 14:10:00,79.94,79.94,79.92,79.92,1400.0,77.2611,77.2611,77.2418,77.2418,1400.0
2020-07-15 14:15:00,79.89,79.95,79.86,79.86,8020.0,77.2128,77.2708,77.1838,77.1838,8020.0
2020-07-15 14:20:00,79.86,79.91,79.79,79.85,6410.0,77.1838,77.2321,77.1161,77.1741,6410.0
2020-07-15 14:25:00,79.82,79.89,79.79,79.89,6696.0,77.1451,77.2128,77.1161,77.2128,6696.0
2020-07-15 14:30:00,79.91,79.96,79.91,79.96,2056.0,77.2321,77.2804,77.2321,77.2804,2056.0
2020-07-15 14:35:00,79.88,79.88,79.83,79.85,7644.0,77.2031,77.2031,77.1548,77.1741,7644.0
2020-07-15 14:40:00,79.86,79.86,79.69,79.73,2822.0,77.1838,77.1838,77.0195,77.0581,2822.0
2020-07-15 14:45:00,79.72,79.77,79.72,79.76,5280.0,77.0485,77.0968,77.0485,77.0871,5280.0
2020-07-15 14:50:00,79.75,79.75,79.6,79.62,12128.0,77.0775,77.0775,76.9325,76.9518,12128.0
2020-07-15 14:55:00,79.54,79.63,79.54,79.56,3824.0,76.8745,76.9615,76.8745,76.8938,3824.0
2020-07-15 15:00:00,79.58,79.64,79.58,79.61,9004.0,76.9132,76.9711,76.9132,76.9422,9004.0
2020-07-15 15:05:00,79.49,79.53,79.42,79.53,5218.0,76.8262,76.8648,76.7585,76.8648,5218.0
2020-07-15 15:10:00,79.5,79.51,79.45,79.47,6310.0,76.8358,76.8455,76.7875,76.8068,6310.0
2020-07-15 15:15:00,79.46,79.64,79.39,79.64,8064.0,76.7972,76.9711,76.7295,76.9711,8064.0
2020-07-15 15:20:00,79.64,79.71,79.62,79.62,6660.0,76.9711,77.0388,76.9518,76.9518,6660.0
2020-07-15 15:25:00,79.58,79.8,79.58,79.8,5088.0,76.9132,77.1258,76.9132,77.1258,5088.0
2020-07-15 15:30:00,79.85,79.95,79.85,79.86,4366.0,77.1741,77.2708,77.1741,77.1838,4366.0
2020-07-15 15:35:00,79.9,79.95,79.89,79.92,3880.0,77.2224,77.2708,77.2128,77.2418,3880.0
2020-07-15 15:40:00,79.86,79.91,79.83,79.89,5520.0,77.1838,77.2321,77.1548,77.2128,5520.0
2020-07-15 15:45:00,79.92,80.0,79.9,79.98,14230.0,77.2418,77.3191,77.2224,77.2998,14230.0
2020-07-15 15:50:00,79.93,79.93,79.66,79.71,9672.0,77.2514,77.2514,76.9905,77.0388,9672.0
2020-07-15 15:55:00,79.74,79.82,79.74,79.82,13562.0,77.0678,77.1451,77.0678,77.1451,13562.0
2020-07-16 09:30:00,78.88,79.02,78.66,78.66,28888.0,76.2366,76.3719,76.024,76.024,28888.0
2020-07-16 09:35:00,78.64,78.82,78.64,78.76,2600.0,76.0047,76.1786,76.0047,76.1206,2600.0
2020-07-16 09:40:00,78.92,78.92,78.66,78.78,7090.0,76.2753,76.2753,76.024,76.14,7090.0
2020-07-16 09:45:00,78.78,78.81,78.61,78.81,16818.0,76.14,76.169,75.9757,76.169,16818.0
2020-07-16 09:50:00,78.97,79.05,78.87,78.87,18866.0,76.3236,76.4009,76.227,76.227,18866.0
2020-07-16 09:55:00,78.82,78.82,78.74,78.74,1600.0,76.1786,76.1786,76.1013,76.1013,1600.0
2020-07-16 10:00:00,78.74,78.85,78.55,78.61,25570.0,76.1013,76.2076,75.9177,75.9757,25570.0
2020-07-16 10:05:00,78.58,78.79,78.58,78.61,3400.0,75.9467,76.1496,75.9467,75.9757,3400.0
2020-07-16 10:10:00,78.75,78.76,78.56,78.65,11444.0,76.111,76.1206,75.9273,76.0143,11444.0
2020-07-16 10:15:00,78.72,78.81,78.72,78.76,5458.0,76.082,76.169,76.082,76.1206,5458.0
2020-07-16 10:20:00,78.64,78.85,78.64,78.82,4374.0,76.0047,76.2076,76.0047,76.1786,4374.0
2020-07-16 10:25:00,78.8,78.95,78.66,78.94,52280.0,76.1593,76.3043,76.024,76.2946,52280.0
2020-07-16 10:30:00,78.93,79.21,78.9,79.21,75798.0,76.2849,76.5556,76.2559,76.5556,75798.0
2020-07-16 10:35:00,79.2,79.23,79.17,79.19,17560.0,76.5459,76.5749,76.5169,76.5362,17560.0
2020-07-16 10:40:00,79.16,79.31,79.16,79.27,14538.0,76.5072,76.6522,76.5072,76.6135,14538.0
2020-07-16 10:45:00,79.2,79.27,79.03,79.08,19180.0,76.5459,76.6135,76.3816,76.4299,19180.0
2020-07-16 10:50:00,79.06,79.21,79.01,79.19,19962.0,76.4106,76.5556,76.3623,76.5362,19962.0
2020-07-16 10:55:00,79.16,79.18,78.92,79.03,17010.0,76.5072,76.5266,76.2753,76.3816,17010.0
2020-07-16 11:00:00,78.99,79.05,78.74,78.75,13834.0,76.3429,76.4009,76.1013,76.111,13834.0
2020-07-16 11:05:00,78.78,78.82,78.69,78.8,7010.0,76.14,76.1786,76.053,76.1593,7010.0
2020-07-16 11:10:00,78.72,78.87,78.68,78.77,12400.0,76.082,76.227,76.0433,76.1303,12400.0
2020-07-16 11:15:00,78.79,78.83,78.62,78.67,19980.0,76.1496,76.1883,75.9853,76.0337,19980.0
2020-07-16 11:20:00,78.68,78.74,78.64,78.7,7856.0,76.0433,76.1013,76.0047,76.0626,7856.0
2020-07-16 11:25:00,78.75,78.86,78.75,78.79,7000.0,76.111,76.2173,76.111,76.1496,7000.0
2020-07-16 11:30:00,78.77,78.89,78.77,78.89,10830.0,76.1303,76.2463,76.1303,76.2463,10830.0
2020-07-16 11:35:00,78.9,78.96,78.86,78.94,16028.0,76.2559,76.3139,76.2173,76.2946,16028.0
2020-07-16 11:40:00,78.95,78.97,78.88,78.88,13142.0,76.3043,76.3236,76.2366,76.2366,13142.0
2020-07-16 11:45:00,78.89,79.04,78.89,78.99,8894.0,76.2463,76.3913,76.2463,76.3429,8894.0
2020-07-16 11:50:00,79.0,79.1,79.0,79.07,9368.0,76.3526,76.4492,76.3526,76.4202,9368.0
2020-07-16 11:55:00,79.06,79.16,79.05,79.16,5102.0,76.4106,76.5072,76.4009,76.5072,5102.0
2020-07-16 12:00:00,79.16,79.24,79.07,79.23,6404.0,76.5072,76.5846,76.4202,76.5749,6404.0
2020-07-16 12:05:00,79.23,79.28,79.2,79.28,8516.0,76.5749,76.6232,76.5459,76.6232,8516.0
2020-07-16 12:10:00,79.28,79.36,79.2,79.25,11200.0,76.6232,76.7005,76.5459,76.5942,11200.0
2020-07-16 12:15:00,79.23,79.23,79.13,79.17,3000.0,76.5749,76.5749,76.4782,76.5169,3000.0
2020-07-16 12:20:00,79.14,79.14,79.07,79.1,3400.0,76.4879,76.4879,76.4202,76.4492,3400.0
2020-07-16 12:25:00,79.13,79.14,79.1,79.1,4814.0,76.4782,76.4879,76.4492,76.4492,4814.0
2020-07-16 12:30:00,79.11,79.19,79.11,79.18,3800.0,76.4589,76.5362,76.4589,76.5266,3800.0
2020-07-16 12:35:00,79.22,79.27,79.22,79.22,3816.0,76.5652,76.6135,76.5652,76.5652,3816.0
2020-07-16 12:40:00,79.28,79.3,79.28,79.3,800.0,76.6232,76.6425,76.6232,76.6425,800.0
2020-07-16 12:45:00,79.3,79.31,79.27,79.28,3000.0,76.6425,76.6522,76.6135,76.6232,3000.0
2020-07-16 12:50:00,79.25,79.28,79.24,79.25,11232.0,76.5942,76.6232,76.5846,76.5942,11232.0
2020-07-16 12:55:00,79.27,79.28,79.19,79.21,6192.0,76.6135,76.6232,76.5362,76.5556,6192.0
2020-07-16 13:00:00,79.22,79.46,79.22,79.43,35378.0,76.5652,76.7972,76.5652,76.7682,35378.0
2020-07-16 13:05:00,79.45,79.51,79.39,79.49,13788.0,76.7875,76.8455,76.7295,76.8262,13788.0
2020-07-16 13:10:00,79.42,79.54,79.42,79.54,26998.0,76.7585,76.8745,76.7585,76.8745,26998.0
2020-07-16 13:15:00,79.57,79.59,79.56,79.57,4500.0,76.9035,76.9228,76.8938,76.9035,4500.0
2020-07-16 13:20:00,79.53,79.53,79.53,79.53,4400.0,76.8648,76.8648,76.8648,76.8648,4400.0
2020-07-16 13:25:00,79.57,79.61,79.57,79.6,8200.0,76.9035,76.9422,76.9035,76.9325,8200.0
2020-07-16 13:30:00,79.53,79.53,79.53,79.53,800.0,76.8648,76.8648,76.8648,76.8648,800.0
2020-07-16 13:35:00,79.5,79.53,79.46,79.46,2200.0,76.8358,76.8648,76.7972,76.7972,2200.0
2020-07-16 13:40:00,79.47,79.51,79.42,79.42,2910.0,76.8068,76.8455,76.7585,76.7585,2910.0
2020-07-16 13:45:00,79.45,79.54,79.45,79.54,1400.0,76.7875,76.8745,76.7875,76.8745,1400.0
2020-07-16 13:50:00,79.58,79.61,79.58,79.61,1000.0,76.9132,76.9422,76.9132,76.9422,1000.0
2020-07-16 13:55:00,79.57,79.6,79.54,79.54,11808.0,76.9035,76.9325,76.8745,76.8745,11808.0
2020-07-16 14:00:00,79.55,79.67,79.55,79.6,6600.0,76.8842,77.0001,76.8842,76.9325,6600.0
2020-07-16 14:05:00,79.72,79.72,79.7,79.7,4100.0,77.0485,77.0485,77.0291,77.0291,4100.0
2020-07-16 14:10:00,79.7,79.77,79.69,79.77,3408.0,77.0291,77.0968,77.0195,77.0968,3408.0
2020-07-16 14:15:00,79.76,79.77,79.73,79.73,1200.0,77.0871,77.0968,77.0581,77.0581,1200.0
2020-07-16 14:20:00,79.74,79.8,79.74,79.79,2808.0,77.0678,77.1258,77.0678,77.1161,2808.0
2020-07-16 14:25:00,79.78,79.78,79.74,79.78,6340.0,77.1065,77.1065,77.0678,77.1065,6340.0
2020-07-16 14:30:00,79.79,79.83,79.69,79.78,15000.0,77.1161,77.1548,77.0195,77.1065,15000.0
2020-07-16 14:35:00,79.77,79.78,79.69,79.69,5676.0,77.0968,77.1065,77.0195,77.0195,5676.0
2020-07-16 14:40:00,79.7,79.76,79.7,79.71,9290.0,77.0291,77.0871,77.0291,77.0388,9290.0
2020-07-16 14:45:00,79.66,79.69,79.58,79.6,4050.0,76.9905,77.0195,76.9132,76.9325,4050.0
2020-07-16 14:50:00,79.48,79.58,79.44,79.44,7800.0,76.8165,76.9132,76.7778,76.7778,7800.0
2020-07-16 14:55:00,79.48,79.55,79.46,79.46,3950.0,76.8165,76.8842,76.7972,76.7972,3950.0
2020-07-16 15:00:00,79.51,79.54,79.47,79.54,2400.0,76.8455,76.8745,76.8068,76.8745,2400.0
2020-07-16 15:05:00,79.54,79.59,79.53,79.55,5354.0,76.8745,76.9228,76.8648,76.8842,5354.0
2020-07-16 15:10:00,79.52,79.55,79.48,79.48,2400.0,76.8552,76.8842,76.8165,76.8165,2400.0
2020-07-16 15:15:00,79.58,79.63,79.58,79.63,3510.0,76.9132,76.9615,76.9132,76.9615,3510.0
2020-07-16 15:20:00,79.63,79.67,79.61,79.64,2200.0,76.9615,77.0001,76.9422,76.9711,2200.0
2020-07-16 15:25:00,79.64,79.82,79.63,79.81,25798.0,76.9711,77.1451,76.9615,77.1355,25798.0
2020-07-16 15:30:00,79.77,79.86,79.76,79.86,5278.0,77.0968,77.1838,77.0871,77.1838,5278.0
2020-07-16 15:35:00,79.86,79.98,79.85,79.94,16236.0,77.1838,77.2998,77.1741,77.2611,16236.0
2020-07-16 15:40:00,79.93,79.93,79.78,79.78,18624.0,77.2514,77.2514,77.1065,77.1065,18624.0
2020-07-16 15:45:00,79.79,79.87,79.79,79.8,20108.0,77.1161,77.1934,77.1161,77.1258,20108.0
2020-07-16 15:50:00,79.75,79.75,79.58,79.67,14248.0,77.0775,77.0775,76.9132,77.0001,14248.0
2020-07-16 15:55:00,79.64,79.69,79.6,79.69,23394.0,76.9711,77.0195,76.9325,77.0195,23394.0
2020-07-17 09:30:00,80.28,80.28,80.07,80.18,9398.0,77.5897,77.5897,77.3867,77.4931,9398.0
2020-07-17 09:35:00,80.35,80.36,80.23,80.28,1600.0,77.6574,77.667,77.5414,77.5897,1600.0
2020-07-17 09:40:00,80.21,80.21,79.92,79.94,8096.0,77.522,77.522,77.2418,77.2611,8096.0
2020-07-17 09:45:00,79.9,79.99,79.79,79.98,6400.0,77.2224,77.3094,77.1161,77.2998,6400.0
2020-07-17 09:50:00,80.03,80.03,79.9,79.9,2400.0,77.3481,77.3481,77.2224,77.2224,2400.0
2020-07-17 09:55:00,80.0,80.04,79.99,79.99,4500.0,77.3191,77.3577,77.3094,77.3094,4500.0
2020-07-17 10:00:00,80.11,80.14,79.87,79.92,12354.0,77.4254,77.4544,77.1934,77.2418,12354.0
2020-07-17 10:05:00,79.99,80.2,79.99,80.15,8830.0,77.3094,77.5124,77.3094,77.4641,8830.0
2020-07-17 10:10:00,80.07,80.21,80.07,80.19,9300.0,77.3867,77.522,77.3867,77.5027,9300.0
2020-07-17 10:15:00,80.24,80.3,80.18,80.18,6096.0,77.551,77.609,77.4931,77.4931,6096.0
2020-07-17 10:20:00,80.2,80.2,80.01,80.02,1800.0,77.5124,77.5124,77.3287,77.3384,1800.0
2020-07-17 10:25:00,79.95,79.95,79.88,79.89,1274.0,77.2708,77.2708,77.2031,77.2128,1274.0
2020-07-17 10:30:00,79.91,79.91,79.77,79.82,2760.0,77.2321,77.2321,77.0968,77.1451,2760.0
2020-07-17 10:35:00,79.85,79.94,79.83,79.87,31484.0,77.1741,77.2611,77.1548,77.1934,31484.0
2020-07-17 10:40:00,79.89,79.89,79.79,79.79,10300.0,77.2128,77.2128,77.1161,77.1161,10300.0
2020-07-17 10:45:00,79.77,79.93,79.75,79.91,1800.0,77.0968,77.2514,77.0775,77.2321,1800.0
2020-07-17 10:50:00,79.92,80.0,79.92,79.97,6938.0,77.2418,77.3191,77.2418,77.2901,6938.0
2020-07-17 10:55:00,80.01,80.04,79.99,80.03,1800.0,77.3287,77.3577,77.3094,77.3481,1800.0
2020-07-17 11:00:00,80.03,80.11,80.01,80.06,3870.0,77.3481,77.4254,77.3287,77.3771,3870.0
2020-07-17 11:05:00,80.08,80.17,80.08,80.17,1776.0,77.3964,77.4834,77.3964,77.4834,1776.0
2020-07-17 11:10:00,80.2,80.26,80.14,80.14,4600.0,77.5124,77.5704,77.4544,77.4544,4600.0
2020-07-17 11:15:00,80.13,80.13,80.06,80.07,1400.0,77.4447,77.4447,77.3771,77.3867,1400.0
2020-07-17 11:20:00,80.15,80.15,80.06,80.1,3800.0,77.4641,77.4641,77.3771,77.4157,3800.0
2020-07-17 11:25:00,80.12,80.23,80.09,80.23,9356.0,77.4351,77.5414,77.4061,77.5414,9356.0
2020-07-17 11:30:00,80.22,80.22,80.14,80.16,4000.0,77.5317,77.5317,77.4544,77.4737,4000.0
2020-07-17 11:35:00,80.11,80.15,80.08,80.13,1800.0,77.4254,77.4641,77.3964,77.4447,1800.0
2020-07-17 11:40:00,80.14,80.16,79.99,80.01,3800.0,77.4544,77.4737,77.3094,77.3287,3800.0
2020-07-17 11:45:00,80.0,80.03,79.94,80.0,4400.0,77.3191,77.3481,77.2611,77.3191,4400.0
2020-07-17 11:50:00,79.99,80.24,79.99,80.24,1600.0,77.3094,77.551,77.3094,77.551,1600.0
2020-07-17 11:55:00,80.25,80.29,80.25,80.29,6154.0,77.5607,77.5994,77.5607,77.5994,6154.0
2020-07-17 12:00:00,80.3,80.32,80.25,80.3,9946.0,77.609,77.6284,77.5607,77.609,9946.0
2020-07-17 12:05:00,80.28,80.38,80.28,80.38,5000.0,77.5897,77.6863,77.5897,77.6863,5000.0
2020-07-17 12:10:00,80.38,80.38,80.3,80.35,3800.0,77.6863,77.6863,77.609,77.6574,3800.0
2020-07-17 12:15:00,80.32,80.35,80.28,80.29,9342.0,77.6284,77.6574,77.5897,77.5994,9342.0
2020-07-17 12:20:00,80.26,80.27,80.17,80.26,9302.0,77.5704,77.58,77.4834,77.5704,9302.0
2020-07-17 12:25:00,80.25,80.25,80.19,80.19,2600.0,77.5607,77.5607,77.5027,77.5027,2600.0
2020-07-17 12:30:00,80.2,80.23,80.14,80.16,8980.0,77.5124,77.5414,77.4544,77.4737,8980.0
2020-07-17 12:35:00,80.17,80.2,80.15,80.17,4814.0,77.4834,77.5124,77.4641,77.4834,4814.0
2020-07-17 12:40:00,80.16,80.17,80.08,80.09,18654.0,77.4737,77.4834,77.3964,77.4061,18654.0
2020-07-17 12:45:00,80.09,80.11,80.05,80.06,26478.0,77.4061,77.4254,77.3674,77.3771,26478.0
2020-07-17 12:50:00,80.08,80.08,80.01,80.01,9362.0,77.3964,77.3964,77.3287,77.3287,9362.0
2020-07-17 12:55:00,80.01,80.03,79.92,79.97,8614.0,77.3287,77.3481,77.2418,77.2901,8614.0
2020-07-17 13:00:00,80.01,80.01,79.97,79.99,2200.0,77.3287,77.3287,77.2901,77.3094,2200.0
2020-07-17 13:05:00,80.01,80.06,80.01,80.01,19898.0,77.3287,77.3771,77.3287,77.3287,19898.0
2020-07-17 13:10:00,80.0,80.01,79.9,79.9,1600.0,77.3191,77.3287,77.2224,77.2224,1600.0
2020-07-17 13:15:00,79.88,79.93,79.75,79.85,18142.0,77.2031,77.2514,77.0775,77.1741,18142.0
2020-07-17 13:20:00,79.83,79.92,79.83,79.92,1200.0,77.1548,77.2418,77.1548,77.2418,1200.0
2020-07-17 13:25:00,79.92,79.93,79.86,79.89,3750.0,77.2418,77.2514,77.1838,77.2128,3750.0
2020-07-17 13:30:00,79.89,79.94,79.86,79.86,4288.0,77.2128,77.2611,77.1838,77.1838,4288.0
2020-07-17 13:35:00,79.86,79.88,79.81,79.84,6256.0,77.1838,77.2031,77.1355,77.1644,6256.0
2020-07-17 13:40:00,79.85,79.91,79.85,79.91,3500.0,77.1741,77.2321,77.1741,77.2321,3500.0
2020-07-17 13:45:00,79.92,79.93,79.89,79.92,5662.0,77.2418,77.2514,77.2128,77.2418,5662.0
2020-07-17 13:50:00,79.92,79.94,79.91,79.94,3600.0,77.2418,77.2611,77.2321,77.2611,3600.0
2020-07-17 13:55:00,79.88,79.96,79.86,79.96,4766.0,77.2031,77.2804,77.1838,77.2804,4766.0
2020-07-17 14:00:00,79.96,80.11,79.96,80.11,7992.0,77.2804,77.4254,77.2804,77.4254,7992.0
2020-07-17 14:05:00,80.09,80.12,80.07,80.12,10742.0,77.4061,77.4351,77.3867,77.4351,10742.0
2020-07-17 14:10:00,80.11,80.16,80.1,80.16,9162.0,77.4254,77.4737,77.4157,77.4737,9162.0
2020-07-17 14:15:00,80.16,80.17,80.14,80.17,2200.0,77.4737,77.4834,77.4544,77.4834,2200.0
2020-07-17 14:20:00,80.14,80.14,80.1,80.12,2924.0,77.4544,77.4544,77.4157,77.4351,2924.0
2020-07-17 14:25:00,80.11,80.14,80.11,80.12,4150.0,77.4254,77.4544,77.4254,77.4351,4150.0
2020-07-17 14:30:00,80.11,80.11,80.07,80.07,15972.0,77.4254,77.4254,77.3867,77.3867,15972.0
2020-07-17 14:35:00,80.03,80.13,80.03,80.11,2850.0,77.3481,77.4447,77.3481,77.4254,2850.0
2020-07-17 14:40:00,80.13,80.16,80.11,80.14,4606.0,77.4447,77.4737,77.4254,77.4544,4606.0
2020-07-17 14:45:00,80.17,80.18,80.12,80.14,8890.0,77.4834,77.4931,77.4351,77.4544,8890.0
2020-07-17 14:50:00,80.14,80.2,80.13,80.19,3000.0,77.4544,77.5124,77.4447,77.5027,3000.0
2020-07-17 14:55:00,80.18,80.19,80.14,80.15,3100.0,77.4931,77.5027,77.4544,77.4641,3100.0
2020-07-17 15:00:00,80.12,80.12,79.99,80.01,6888.0,77.4351,77.4351,77.3094,77.3287,6888.0
2020-07-17 15:05:00,80.0,80.1,79.98,80.07,5764.0,77.3191,77.4157,77.2998,77.3867,5764.0
2020-07-17 15:10:00,80.07,80.1,80.04,80.1,2000.0,77.3867,77.4157,77.3577,77.4157,2000.0
2020-07-17 15:15:00,80.1,80.11,80.03,80.1,2734.0,77.4157,77.4254,77.3481,77.4157,2734.0
2020-07-17 15:20:00,80.1,80.17,80.08,80.15,7054.0,77.4157,77.4834,77.3964,77.4641,7054.0
2020-07-17 15:25:00,80.19,80.19,80.16,80.19,12352.0,77.5027,77.5027,77.4737,77.5027,12352.0
2020-07-17 15:30:00,80.19,80.2,80.14,80.16,12580.0,77.5027,77.5124,77.4544,77.4737,12580.0
2020-07-17 15:35:00,80.16,80.26,80.16,80.17,10954.0,77.4737,77.5704,77.4737,77.4834,10954.0
2020-07-17 15:40:00,80.17,80.22,80.14,80.2,15720.0,77.4834,77.5317,77.4544,77.5124,15720.0
2020-07-17 15:45:00,80.2,80.23,80.14,80.2,61800.0,77.5124,77.5414,77.4544,77.5124,61800.0
2020-07-17 15:50:00,80.2,80.2,80.08,80.1,21784.0,77.5124,77.5124,77.3964,77.4157,21784.0
2020-07-17 15:55:00,80.1,80.18,80.1,80.14,96138.0,77.4157,77.4931,77.4157,77.4544,96138.0
2020-07-20 09:30:00,80.41,80.42,80.08,80.17,10680.0,77.7153,77.725,77.3964,77.4834,10680.0
2020-07-20 09:35:00,80.08,80.1,79.68,79.97,13000.0,77.3964,77.4157,77.0098,77.2901,13000.0
2020-07-20 09:40:00,79.87,79.87,79.7,79.8,3200.0,77.1934,77.1934,77.0291,77.1258,3200.0
2020-07-20 09:45:00,79.75,79.99,79.7,79.81,19924.0,77.0775,77.3094,77.0291,77.1355,19924.0
2020-07-20 09:50:00,79.8,79.96,79.75,79.96,11400.0,77.1258,77.2804,77.0775,77.2804,11400.0
2020-07-20 09:55:00,80.02,80.06,79.94,80.03,6600.0,77.3384,77.3771,77.2611,77.3481,6600.0
2020-07-20 10:00:00,80.06,80.21,80.0,80.21,6300.0,77.3771,77.522,77.3191,77.522,6300.0
2020-07-20 10:05:00,80.23,80.46,80.23,80.41,6040.0,77.5414,77.7637,77.5414,77.7153,6040.0
2020-07-20 10:10:00,80.43,80.47,80.35,80.4,9856.0,77.7347,77.7733,77.6574,77.7057,9856.0
2020-07-20 10:15:00,80.4,80.45,80.35,80.44,58344.0,77.7057,77.754,77.6574,77.7443,58344.0
2020-07-20 10:20:00,80.44,80.47,80.39,80.41,18832.0,77.7443,77.7733,77.696,77.7153,18832.0
2020-07-20 10:25:00,80.38,80.56,80.38,80.56,10746.0,77.6863,77.8603,77.6863,77.8603,10746.0
2020-07-20 10:30:00,80.58,80.63,80.53,80.61,9210.0,77.8796,77.928,77.8313,77.9086,9210.0
2020-07-20 10:35:00,80.64,80.69,80.62,80.65,7000.0,77.9376,77.986,77.9183,77.9473,7000.0
2020-07-20 10:40:00,80.61,80.69,80.61,80.65,20424.0,77.9086,77.986,77.9086,77.9473,20424.0
2020-07-20 10:45:00,80.61,80.73,80.61,80.64,8762.0,77.9086,78.0246,77.9086,77.9376,8762.0
2020-07-20 10:50:00,80.6,80.61,80.58,80.61,2300.0,77.899,77.9086,77.8796,77.9086,2300.0
2020-07-20 10:55:00,80.62,80.66,80.53,80.58,5200.0,77.9183,77.957,77.8313,77.8796,5200.0
2020-07-20 11:00:00,80.58,80.61,80.53,80.6,11604.0,77.8796,77.9086,77.8313,77.899,11604.0
2020-07-20 11:05:00,80.61,80.64,80.55,80.55,1800.0,77.9086,77.9376,77.8507,77.8507,1800.0
2020-07-20 11:10:00,80.6,80.72,80.6,80.72,5200.0,77.899,78.015,77.899,78.015,5200.0
2020-07-20 11:15:00,80.75,80.85,80.75,80.79,9614.0,78.0439,78.1406,78.0439,78.0826,9614.0
2020-07-20 11:20:00,80.8,80.82,80.74,80.81,6332.0,78.0923,78.1116,78.0343,78.1019,6332.0
2020-07-20 11:25:00,80.8,80.89,80.8,80.88,4200.0,78.0923,78.1793,78.0923,78.1696,4200.0
2020-07-20 11:30:00,80.86,80.89,80.86,80.89,1800.0,78.1503,78.1793,78.1503,78.1793,1800.0
2020-07-20 11:35:00,80.86,80.97,80.85,80.97,13360.0,78.1503,78.2566,78.1406,78.2566,13360.0
2020-07-20 11:40:00,80.97,80.97,80.92,80.96,8400.0,78.2566,78.2566,78.2083,78.2469,8400.0
2020-07-20 11:45:00,80.94,81.01,80.92,80.98,4738.0,78.2276,78.2952,78.2083,78.2662,4738.0
2020-07-20 11:50:00,80.97,80.97,80.83,80.86,4000.0,78.2566,78.2566,78.1213,78.1503,4000.0
2020-07-20 11:55:00,80.85,80.85,80.78,80.82,6400.0,78.1406,78.1406,78.0729,78.1116,6400.0
2020-07-20 12:00:00,80.82,80.82,80.69,80.8,9240.0,78.1116,78.1116,77.986,78.0923,9240.0
2020-07-20 12:05:00,80.8,80.82,80.77,80.77,4400.0,78.0923,78.1116,78.0633,78.0633,4400.0
2020-07-20 12:10:00,80.82,80.83,80.8,80.8,2800.0,78.1116,78.1213,78.0923,78.0923,2800.0
2020-07-20 12:15:00,80.82,80.88,80.81,80.83,5200.0,78.1116,78.1696,78.1019,78.1213,5200.0
2020-07-20 12:20:00,80.83,80.83,80.75,80.76,6000.0,78.1213,78.1213,78.0439,78.0536,6000.0
2020-07-20 12:25:00,80.76,80.76,80.7,80.7,4200.0,78.0536,78.0536,77.9956,77.9956,4200.0
2020-07-20 12:30:00,80.73,80.78,80.68,80.78,11760.0,78.0246,78.0729,77.9763,78.0729,11760.0
2020-07-20 12:35:00,80.79,80.85,80.79,80.85,7400.0,78.0826,78.1406,78.0826,78.1406,7400.0
2020-07-20 12:40:00,80.86,80.95,80.86,80.95,2700.0,78.1503,78.2372,78.1503,78.2372,2700.0
2020-07-20 12:45:00,80.94,80.95,80.89,80.95,8450.0,78.2276,78.2372,78.1793,78.2372,8450.0
2020-07-20 12:50:00,80.91,80.93,80.88,80.92,5600.0,78.1986,78.2179,78.1696,78.2083,5600.0
2020-07-20 12:55:00,80.94,80.94,80.88,80.94,3900.0,78.2276,78.2276,78.1696,78.2276,3900.0
2020-07-20 13:00:00,80.95,80.95,80.92,80.92,2400.0,78.2372,78.2372,78.2083,78.2083,2400.0
2020-07-20 13:05:00,80.92,80.92,80.89,80.89,1200.0,78.2083,78.2083,78.1793,78.1793,1200.0
2020-07-20 13:10:00,80.87,80.89,80.86,80.88,2000.0,78.1599,78.1793,78.1503,78.1696,2000.0
2020-07-20 13:15:00,80.91,80.91,80.88,80.89,2800.0,78.1986,78.1986,78.1696,78.1793,2800.0
2020-07-20 13:20:00,80.88,80.88,80.81,80.82,5812.0,78.1696,78.1696,78.1019,78.1116,5812.0
2020-07-20 13:25:00,80.82,80.86,80.81,80.86,9052.0,78.1116,78.1503,78.1019,78.1503,9052.0
2020-07-20 13:30:00,80.85,80.86,80.83,80.85,3000.0,78.1406,78.1503,78.1213,78.1406,3000.0
2020-07-20 13:35:00,80.84,80.88,80.83,80.88,2800.0,78.1309,78.1696,78.1213,78.1696,2800.0
2020-07-20 13:40:00,80.89,80.98,80.89,80.96,7200.0,78.1793,78.2662,78.1793,78.2469,7200.0
2020-07-20 13:45:00,80.95,80.96,80.92,80.94,9500.0,78.2372,78.2469,78.2083,78.2276,9500.0
2020-07-20 13:50:00,80.95,80.98,80.94,80.96,7600.0,78.2372,78.2662,78.2276,78.2469,7600.0
2020-07-20 13:55:00,80.98,81.01,80.96,80.96,3200.0,78.2662,78.2952,78.2469,78.2469,3200.0
2020-07-20 14:00:00,80.96,81.05,80.95,81.05,4400.0,78.2469,78.3339,78.2372,78.3339,4400.0
2020-07-20 14:05:00,81.06,81.11,81.06,81.11,8302.0,78.3436,78.3919,78.3436,78.3919,8302.0
2020-07-20 14:10:00,81.11,81.22,81.1,81.22,4180.0,78.3919,78.4982,78.3822,78.4982,4180.0
2020-07-20 14:15:00,81.22,81.22,81.19,81.21,3150.0,78.4982,78.4982,78.4692,78.4885,3150.0
2020-07-20 14:20:00,81.22,81.23,81.2,81.23,4400.0,78.4982,78.5079,78.4789,78.5079,4400.0
2020-07-20 14:25:00,81.26,81.29,81.23,81.28,4200.0,78.5369,78.5659,78.5079,78.5562,4200.0
2020-07-20 14:30:00,81.28,81.36,81.23,81.36,6270.0,78.5562,78.6335,78.5079,78.6335,6270.0
2020-07-20 14:35:00,81.37,81.38,81.35,81.35,896.0,78.6432,78.6528,78.6238,78.6238,896.0
2020-07-20 14:40:00,81.34,81.39,81.34,81.39,1916.0,78.6142,78.6625,78.6142,78.6625,1916.0
2020-07-20 14:45:00,81.39,81.41,81.31,81.36,5146.0,78.6625,78.6818,78.5852,78.6335,5146.0
2020-07-20 14:50:00,81.33,81.4,81.33,81.38,3800.0,78.6045,78.6722,78.6045,78.6528,3800.0
2020-07-20 14:55:00,81.34,81.37,81.33,81.33,2200.0,78.6142,78.6432,78.6045,78.6045,2200.0
2020-07-20 15:00:00,81.32,81.36,81.31,81.35,3600.0,78.5948,78.6335,78.5852,78.6238,3600.0
2020-07-20 15:05:00,81.37,81.41,81.36,81.36,6364.0,78.6432,78.6818,78.6335,78.6335,6364.0
2020-07-20 15:10:00,81.36,81.38,81.34,81.38,11832.0,78.6335,78.6528,78.6142,78.6528,11832.0
2020-07-20 15:15:00,81.39,81.54,81.37,81.53,14632.0,78.6625,78.8075,78.6432,78.7978,14632.0
2020-07-20 15:20:00,81.53,81.6,81.53,81.58,27480.0,78.7978,78.8655,78.7978,78.8461,27480.0
2020-07-20 15:25:00,81.57,81.63,81.55,81.58,11328.0,78.8365,78.8945,78.8171,78.8461,11328.0
2020-07-20 15:30:00,81.58,81.64,81.57,81.61,7014.0,78.8461,78.9041,78.8365,78.8751,7014.0
2020-07-20 15:35:00,81.6,81.73,81.59,81.72,11106.0,78.8655,78.9911,78.8558,78.9814,11106.0
2020-07-20 15:40:00,81.74,81.78,81.72,81.75,9882.0,79.0008,79.0394,78.9814,79.0104,9882.0
2020-07-20 15:45:00,81.75,81.85,81.73,81.81,5714.0,79.0104,79.1071,78.9911,79.0684,5714.0
2020-07-20 15:50:00,81.82,81.92,81.81,81.9,18390.0,79.0781,79.1747,79.0684,79.1554,18390.0
2020-07-20 15:55:00,81.88,81.89,81.75,81.75,12890.0,79.1361,79.1457,79.0104,79.0104,12890.0
2020-07-21 09:30:00,82.54,82.58,82.33,82.38,9970.0,79.774,79.8126,79.571,79.6193,9970.0
2020-07-21 09:35:00,82.43,82.47,82.14,82.23,8156.0,79.6677,79.7063,79.3874,79.4744,8156.0
2020-07-21 09:40:00,82.06,82.26,82.06,82.11,3800.0,79.31,79.5033,79.31,79.3584,3800.0
2020-07-21 09:45:00,82.11,82.14,81.97,82.05,10300.0,79.3584,79.3874,79.2231,79.3004,10300.0
2020-07-21 09:50:00,81.97,82.24,81.95,82.24,4868.0,79.2231,79.484,79.2037,79.484,4868.0
2020-07-21 09:55:00,82.28,82.32,82.17,82.32,7500.0,79.5227,79.5613,79.4164,79.5613,7500.0
2020-07-21 10:00:00,82.3,82.33,82.11,82.28,12400.0,79.542,79.571,79.3584,79.5227,12400.0
2020-07-21 10:05:00,82.3,82.31,81.96,81.99,10852.0,79.542,79.5517,79.2134,79.2424,10852.0
2020-07-21 10:10:00,81.91,82.0,81.83,81.85,10124.0,79.1651,79.2521,79.0878,79.1071,10124.0
2020-07-21 10:15:00,81.88,82.08,81.87,82.06,10362.0,79.1361,79.3294,79.1264,79.31,10362.0
2020-07-21 10:20:00,81.95,82.0,81.83,81.83,4162.0,79.2037,79.2521,79.0878,79.0878,4162.0
2020-07-21 10:25:00,81.81,81.83,81.6,81.72,17604.0,79.0684,79.0878,78.8655,78.9814,17604.0
2020-07-21 10:30:00,81.77,81.81,81.62,81.65,9600.0,79.0298,79.0684,78.8848,78.9138,9600.0
2020-07-21 10:35:00,81.68,81.69,81.56,81.57,8284.0,78.9428,78.9524,78.8268,78.8365,8284.0
2020-07-21 10:40:00,81.57,81.61,81.44,81.52,25952.0,78.8365,78.8751,78.7108,78.7881,25952.0
2020-07-21 10:45:00,81.52,81.58,81.43,81.48,27872.0,78.7881,78.8461,78.7012,78.7495,27872.0
2020-07-21 10:50:00,81.49,81.65,81.49,81.65,9786.0,78.7592,78.9138,78.7592,78.9138,9786.0
2020-07-21 10:55:00,81.63,81.63,81.53,81.53,3400.0,78.8945,78.8945,78.7978,78.7978,3400.0
2020-07-21 11:00:00,81.63,81.69,81.6,81.61,4720.0,78.8945,78.9524,78.8655,78.8751,4720.0
2020-07-21 11:05:00,81.66,81.67,81.59,81.59,3600.0,78.9235,78.9331,78.8558,78.8558,3600.0
2020-07-21 11:10:00,81.47,81.51,81.28,81.44,10700.0,78.7398,78.7785,78.5562,78.7108,10700.0
2020-07-21 11:15:00,81.46,81.6,81.44,81.56,7140.0,78.7302,78.8655,78.7108,78.8268,7140.0
2020-07-21 11:20:00,81.57,81.63,81.51,81.6,13764.0,78.8365,78.8945,78.7785,78.8655,13764.0
2020-07-21 11:25:00,81.56,81.58,81.35,81.47,6448.0,78.8268,78.8461,78.6238,78.7398,6448.0
2020-07-21 11:30:00,81.53,81.55,81.46,81.52,5000.0,78.7978,78.8171,78.7302,78.7881,5000.0
2020-07-21 11:35:00,81.5,81.5,81.39,81.39,1000.0,78.7688,78.7688,78.6625,78.6625,1000.0
2020-07-21 11:40:00,81.44,81.57,81.44,81.48,19828.0,78.7108,78.8365,78.7108,78.7495,19828.0
2020-07-21 11:45:00,81.48,81.5,81.36,81.4,3000.0,78.7495,78.7688,78.6335,78.6722,3000.0
2020-07-21 11:50:00,81.43,81.45,81.32,81.32,7634.0,78.7012,78.7205,78.5948,78.5948,7634.0
2020-07-21 11:55:00,81.33,81.39,81.2,81.38,6858.0,78.6045,78.6625,78.4789,78.6528,6858.0
2020-07-21 12:00:00,81.36,81.39,81.31,81.36,21652.0,78.6335,78.6625,78.5852,78.6335,21652.0
2020-07-21 12:05:00,81.36,81.42,81.33,81.33,3600.0,78.6335,78.6915,78.6045,78.6045,3600.0
2020-07-21 12:10:00,81.33,81.39,81.33,81.39,2400.0,78.6045,78.6625,78.6045,78.6625,2400.0
2020-07-21 12:15:00,81.42,81.42,81.32,81.35,1600.0,78.6915,78.6915,78.5948,78.6238,1600.0
2020-07-21 12:20:00,81.36,81.38,81.35,81.36,1400.0,78.6335,78.6528,78.6238,78.6335,1400.0
2020-07-21 12:25:00,81.33,81.42,81.33,81.39,5400.0,78.6045,78.6915,78.6045,78.6625,5400.0
2020-07-21 12:30:00,81.41,81.52,81.41,81.51,8424.0,78.6818,78.7881,78.6818,78.7785,8424.0
2020-07-21 12:35:00,81.52,81.52,81.47,81.47,1800.0,78.7881,78.7881,78.7398,78.7398,1800.0
2020-07-21 12:40:00,81.48,81.6,81.48,81.59,1800.0,78.7495,78.8655,78.7495,78.8558,1800.0
2020-07-21 12:45:00,81.58,81.6,81.55,81.55,13032.0,78.8461,78.8655,78.8171,78.8171,13032.0
2020-07-21 12:50:00,81.52,81.53,81.45,81.45,1600.0,78.7881,78.7978,78.7205,78.7205,1600.0
2020-07-21 12:55:00,81.47,81.53,81.43,81.53,3200.0,78.7398,78.7978,78.7012,78.7978,3200.0
2020-07-21 13:00:00,81.51,81.52,81.5,81.52,1200.0,78.7785,78.7881,78.7688,78.7881,1200.0
2020-07-21 13:05:00,81.5,81.53,81.5,81.52,1200.0,78.7688,78.7978,78.7688,78.7881,1200.0
2020-07-21 13:10:00,81.48,81.48,81.41,81.41,400.0,78.7495,78.7495,78.6818,78.6818,400.0
2020-07-21 13:15:00,81.41,81.49,81.36,81.47,4800.0,78.6818,78.7592,78.6335,78.7398,4800.0
2020-07-21 13:20:00,81.48,81.5,81.46,81.49,3800.0,78.7495,78.7688,78.7302,78.7592,3800.0
2020-07-21 13:25:00,81.52,81.64,81.51,81.63,2196.0,78.7881,78.9041,78.7785,78.8945,2196.0
2020-07-21 13:30:00,81.65,81.66,81.64,81.64,3500.0,78.9138,78.9235,78.9041,78.9041,3500.0
2020-07-21 13:35:00,81.58,81.62,81.57,81.61,2500.0,78.8461,78.8848,78.8365,78.8751,2500.0
2020-07-21 13:40:00,81.63,81.63,81.62,81.63,1000.0,78.8945,78.8945,78.8848,78.8945,1000.0
2020-07-21 13:45:00,81.61,81.69,81.61,81.67,4800.0,78.8751,78.9524,78.8751,78.9331,4800.0
2020-07-21 13:50:00,81.73,81.8,81.72,81.79,8000.0,78.9911,79.0588,78.9814,79.0491,8000.0
2020-07-21 13:55:00,81.76,81.79,81.76,81.79,10144.0,79.0201,79.0491,79.0201,79.0491,10144.0
2020-07-21 14:00:00,81.8,81.86,81.79,81.83,7000.0,79.0588,79.1168,79.0491,79.0878,7000.0
2020-07-21 14:05:00,81.88,81.96,81.88,81.96,7840.0,79.1361,79.2134,79.1361,79.2134,7840.0
2020-07-21 14:10:00,81.97,81.97,81.95,81.97,3450.0,79.2231,79.2231,79.2037,79.2231,3450.0
2020-07-21 14:15:00,81.96,82.01,81.91,81.91,14844.0,79.2134,79.2617,79.1651,79.1651,14844.0
2020-07-21 14:20:00,81.93,81.93,81.91,81.92,1200.0,79.1844,79.1844,79.1651,79.1747,1200.0
2020-07-21 14:25:00,81.89,81.97,81.89,81.92,600.0,79.1457,79.2231,79.1457,79.1747,600.0
2020-07-21 14:30:00,81.92,81.92,81.85,81.85,1088.0,79.1747,79.1747,79.1071,79.1071,1088.0
2020-07-21 14:35:00,81.85,81.87,81.8,81.81,3000.0,79.1071,79.1264,79.0588,79.0684,3000.0
2020-07-21 14:40:00,81.83,81.85,81.79,81.81,2600.0,79.0878,79.1071,79.0491,79.0684,2600.0
2020-07-21 14:45:00,81.83,81.86,81.8,81.86,3240.0,79.0878,79.1168,79.0588,79.1168,3240.0
2020-07-21 14:50:00,81.86,81.93,81.82,81.93,7400.0,79.1168,79.1844,79.0781,79.1844,7400.0
2020-07-21 14:55:00,81.95,81.96,81.86,81.87,6440.0,79.2037,79.2134,79.1168,79.1264,6440.0
2020-07-21 15:00:00,81.86,81.88,81.82,81.83,9730.0,79.1168,79.1361,79.0781,79.0878,9730.0
2020-07-21 15:05:00,81.82,81.85,81.69,81.69,26528.0,79.0781,79.1071,78.9524,78.9524,26528.0
2020-07-21 15:10:00,81.68,81.71,81.42,81.49,24742.0,78.9428,78.9718,78.6915,78.7592,24742.0
2020-07-21 15:15:00,81.46,81.49,81.39,81.42,6874.0,78.7302,78.7592,78.6625,78.6915,6874.0
2020-07-21 15:20:00,81.32,81.46,81.31,81.41,13622.0,78.5948,78.7302,78.5852,78.6818,13622.0
2020-07-21 15:25:00,81.41,81.51,81.35,81.36,9740.0,78.6818,78.7785,78.6238,78.6335,9740.0
2020-07-21 15:30:00,81.36,81.42,81.24,81.25,16888.0,78.6335,78.6915,78.5175,78.5272,16888.0
2020-07-21 15:35:00,81.26,81.27,81.16,81.25,32142.0,78.5369,78.5465,78.4402,78.5272,32142.0
2020-07-21 15:40:00,81.23,81.41,81.21,81.41,19832.0,78.5079,78.6818,78.4885,78.6818,19832.0
2020-07-21 15:45:00,81.42,81.54,81.41,81.47,23568.0,78.6915,78.8075,78.6818,78.7398,23568.0
2020-07-21 15:50:00,81.46,81.46,81.08,81.18,44172.0,78.7302,78.7302,78.3629,78.4595,44172.0
2020-07-21 15:55:00,81.22,81.34,81.14,81.33,34198.0,78.4982,78.6142,78.4209,78.6045,34198.0
2020-07-22 09:30:00,81.56,81.61,81.47,81.59,12600.0,78.8268,78.8751,78.7398,78.8558,12600.0
2020-07-22 09:35:00,81.56,81.56,81.41,81.52,8394.0,78.8268,78.8268,78.6818,78.7881,8394.0
2020-07-22 09:40:00,81.55,81.74,81.53,81.61,11644.0,78.8171,79.0008,78.7978,78.8751,11644.0
2020-07-22 09:45:00,81.66,81.94,81.66,81.75,6800.0,78.9235,79.1941,78.9235,79.0104,6800.0
2020-07-22 09:50:00,81.89,82.1,81.86,82.1,11632.0,79.1457,79.3487,79.1168,79.3487,11632.0
2020-07-22 09:55:00,82.08,82.26,82.08,82.21,9094.0,79.3294,79.5033,79.3294,79.455,9094.0
2020-07-22 10:00:00,82.31,82.42,82.27,82.41,2200.0,79.5517,79.658,79.513,79.6483,2200.0
2020-07-22 10:05:00,82.44,82.44,82.23,82.23,9200.0,79.6773,79.6773,79.4744,79.4744,9200.0
2020-07-22 10:10:00,82.32,82.47,82.29,82.31,5130.0,79.5613,79.7063,79.5323,79.5517,5130.0
2020-07-22 10:15:00,82.38,82.41,82.28,82.41,7260.0,79.6193,79.6483,79.5227,79.6483,7260.0
2020-07-22 10:20:00,82.35,82.39,82.17,82.17,5016.0,79.5903,79.629,79.4164,79.4164,5016.0
2020-07-22 10:25:00,82.1,82.17,81.98,82.0,11988.0,79.3487,79.4164,79.2327,79.2521,11988.0
2020-07-22 10:30:00,82.01,82.1,81.93,82.02,9200.0,79.2617,79.3487,79.1844,79.2714,9200.0
2020-07-22 10:35:00,81.99,82.1,81.98,82.05,10158.0,79.2424,79.3487,79.2327,79.3004,10158.0
2020-07-22 10:40:00,82.01,82.01,81.88,81.95,6422.0,79.2617,79.2617,79.1361,79.2037,6422.0
2020-07-22 10:45:00,81.94,81.95,81.67,81.75,18222.0,79.1941,79.2037,78.9331,79.0104,18222.0
2020-07-22 10:50:00,81.73,81.73,81.55,81.61,8182.0,78.9911,78.9911,78.8171,78.8751,8182.0
2020-07-22 10:55:00,81.65,81.67,81.61,81.64,5840.0,78.9138,78.9331,78.8751,78.9041,5840.0
2020-07-22 11:00:00,81.64,81.72,81.62,81.72,5640.0,78.9041,78.9814,78.8848,78.9814,5640.0
2020-07-22 11:05:00,81.77,81.78,81.44,81.44,9054.0,79.0298,79.0394,78.7108,78.7108,9054.0
2020-07-22 11:10:00,81.39,81.45,81.25,81.28,4200.0,78.6625,78.7205,78.5272,78.5562,4200.0
2020-07-22 11:15:00,81.27,81.39,81.27,81.36,9360.0,78.5465,78.6625,78.5465,78.6335,9360.0
2020-07-22 11:20:00,81.35,81.5,81.31,81.44,7618.0,78.6238,78.7688,78.5852,78.7108,7618.0
2020-07-22 11:25:00,81.44,81.56,81.44,81.56,11248.0,78.7108,78.8268,78.7108,78.8268,11248.0
2020-07-22 11:30:00,81.58,81.74,81.58,81.71,9850.0,78.8461,79.0008,78.8461,78.9718,9850.0
2020-07-22 11:35:00,81.71,81.75,81.61,81.74,15140.0,78.9718,79.0104,78.8751,79.0008,15140.0
2020-07-22 11:40:00,81.77,81.81,81.73,81.81,7440.0,79.0298,79.0684,78.9911,79.0684,7440.0
2020-07-22 11:45:00,81.79,81.79,81.72,81.73,5912.0,79.0491,79.0491,78.9814,78.9911,5912.0
2020-07-22 11:50:00,81.73,81.78,81.67,81.77,10390.0,78.9911,79.0394,78.9331,79.0298,10390.0
2020-07-22 11:55:00,81.77,81.79,81.67,81.69,24032.0,79.0298,79.0491,78.9331,78.9524,24032.0
2020-07-22 12:00:00,81.73,81.79,81.56,81.56,11162.0,78.9911,79.0491,78.8268,78.8268,11162.0
2020-07-22 12:05:00,81.6,81.6,81.55,81.55,600.0,78.8655,78.8655,78.8171,78.8171,600.0
2020-07-22 12:10:00,81.58,81.78,81.58,81.78,3000.0,78.8461,79.0394,78.8461,79.0394,3000.0
2020-07-22 12:15:00,81.81,81.83,81.79,81.8,8200.0,79.0684,79.0878,79.0491,79.0588,8200.0
2020-07-22 12:20:00,81.8,81.8,81.72,81.74,1600.0,79.0588,79.0588,78.9814,79.0008,1600.0
2020-07-22 12:25:00,81.71,81.8,81.71,81.8,2200.0,78.9718,79.0588,78.9718,79.0588,2200.0
2020-07-22 12:30:00,81.81,81.82,81.72,81.72,19850.0,79.0684,79.0781,78.9814,78.9814,19850.0
2020-07-22 12:35:00,81.73,81.74,81.66,81.66,800.0,78.9911,79.0008,78.9235,78.9235,800.0
2020-07-22 12:40:00,81.58,81.61,81.58,81.61,2600.0,78.8461,78.8751,78.8461,78.8751,2600.0
2020-07-22 12:45:00,81.52,81.6,81.52,81.6,1200.0,78.7881,78.8655,78.7881,78.8655,1200.0
2020-07-22 12:50:00,81.61,81.61,81.48,81.48,1128.0,78.8751,78.8751,78.7495,78.7495,1128.0
2020-07-22 12:55:00,81.49,81.64,81.49,81.64,7894.0,78.7592,78.9041,78.7592,78.9041,7894.0
2020-07-22 13:00:00,81.62,81.62,81.54,81.54,2200.0,78.8848,78.8848,78.8075,78.8075,2200.0
2020-07-22 13:05:00,81.56,81.58,81.53,81.53,2600.0,78.8268,78.8461,78.7978,78.7978,2600.0
2020-07-22 13:10:00,81.56,81.62,81.56,81.62,1200.0,78.8268,78.8848,78.8268,78.8848,1200.0
2020-07-22 13:15:00,81.57,81.67,81.55,81.67,3980.0,78.8365,78.9331,78.8171,78.9331,3980.0
2020-07-22 13:20:00,81.67,81.67,81.67,81.67,1600.0,78.9331,78.9331,78.9331,78.9331,1600.0
2020-07-22 13:25:00,81.63,81.64,81.58,81.58,4698.0,78.8945,78.9041,78.8461,78.8461,4698.0
2020-07-22 13:30:00,81.56,81.57,81.45,81.47,4100.0,78.8268,78.8365,78.7205,78.7398,4100.0
2020-07-22 13:35:00,81.47,81.48,81.47,81.48,400.0,78.7398,78.7495,78.7398,78.7495,400.0
2020-07-22 13:40:00,81.5,81.57,81.5,81.57,4482.0,78.7688,78.8365,78.7688,78.8365,4482.0
2020-07-22 13:45:00,81.56,81.56,81.49,81.54,11300.0,78.8268,78.8268,78.7592,78.8075,11300.0
2020-07-22 13:50:00,81.55,81.56,81.4,81.42,9644.0,78.8171,78.8268,78.6722,78.6915,9644.0
2020-07-22 13:55:00,81.38,81.45,81.34,81.36,7800.0,78.6528,78.7205,78.6142,78.6335,7800.0
2020-07-22 14:00:00,81.37,81.61,81.36,81.6,14050.0,78.6432,78.8751,78.6335,78.8655,14050.0
2020-07-22 14:05:00,81.58,81.58,81.55,81.56,2004.0,78.8461,78.8461,78.8171,78.8268,2004.0
2020-07-22 14:10:00,81.56,81.6,81.51,81.56,3834.0,78.8268,78.8655,78.7785,78.8268,3834.0
2020-07-22 14:15:00,81.55,81.63,81.5,81.63,4138.0,78.8171,78.8945,78.7688,78.8945,4138.0
2020-07-22 14:20:00,81.63,81.63,81.38,81.39,3600.0,78.8945,78.8945,78.6528,78.6625,3600.0
2020-07-22 14:25:00,81.43,81.52,81.42,81.52,1600.0,78.7012,78.7881,78.6915,78.7881,1600.0
2020-07-22 14:30:00,81.51,81.54,81.44,81.52,1800.0,78.7785,78.8075,78.7108,78.7881,1800.0
2020-07-22 14:35:00,81.5,81.58,81.5,81.57,828.0,78.7688,78.8461,78.7688,78.8365,828.0
2020-07-22 14:40:00,81.58,81.61,81.55,81.58,16040.0,78.8461,78.8751,78.8171,78.8461,16040.0
2020-07-22 14:45:00,81.58,81.64,81.56,81.56,3254.0,78.8461,78.9041,78.8268,78.8268,3254.0
2020-07-22 14:50:00,81.57,81.64,81.57,81.64,1840.0,78.8365,78.9041,78.8365,78.9041,1840.0
2020-07-22 14:55:00,81.61,81.66,81.55,81.55,3850.0,78.8751,78.9235,78.8171,78.8171,3850.0
2020-07-22 15:00:00,81.57,81.61,81.57,81.6,4224.0,78.8365,78.8751,78.8365,78.8655,4224.0
2020-07-22 15:05:00,81.56,81.65,81.54,81.65,3600.0,78.8268,78.9138,78.8075,78.9138,3600.0
2020-07-22 15:10:00,81.67,81.85,81.63,81.83,19184.0,78.9331,79.1071,78.8945,79.0878,19184.0
2020-07-22 15:15:00,81.82,81.85,81.77,81.79,7132.0,79.0781,79.1071,79.0298,79.0491,7132.0
2020-07-22 15:20:00,81.76,81.81,81.74,81.76,5346.0,79.0201,79.0684,79.0008,79.0201,5346.0
2020-07-22 15:25:00,81.76,81.79,81.67,81.7,5690.0,79.0201,79.0491,78.9331,78.9621,5690.0
2020-07-22 15:30:00,81.71,81.74,81.7,81.71,4928.0,78.9718,79.0008,78.9621,78.9718,4928.0
2020-07-22 15:35:00,81.69,81.81,81.69,81.81,1864.0,78.9524,79.0684,78.9524,79.0684,1864.0
2020-07-22 15:40:00,81.82,81.89,81.82,81.86,4166.0,79.0781,79.1457,79.0781,79.1168,4166.0
2020-07-22 15:45:00,81.87,81.95,81.87,81.95,7366.0,79.1264,79.2037,79.1264,79.2037,7366.0
2020-07-22 15:50:00,81.97,82.02,81.89,81.92,11822.0,79.2231,79.2714,79.1457,79.1747,11822.0
2020-07-22 15:55:00,81.94,81.95,81.89,81.92,15568.0,79.1941,79.2037,79.1457,79.1747,15568.0
2020-07-23 09:30:00,81.94,81.94,81.65,81.65,4214.0,79.1941,79.1941,78.9138,78.9138,4214.0
2020-07-23 09:35:00,81.71,81.86,81.66,81.66,3398.0,78.9718,79.1168,78.9235,78.9235,3398.0
2020-07-23 09:40:00,81.64,81.7,81.64,81.7,6200.0,78.9041,78.9621,78.9041,78.9621,6200.0
2020-07-23 09:45:00,81.78,81.97,81.78,81.97,14112.0,79.0394,79.2231,79.0394,79.2231,14112.0
2020-07-23 09:50:00,81.95,82.09,81.95,82.09,12000.0,79.2037,79.339,79.2037,79.339,12000.0
2020-07-23 09:55:00,82.1,82.21,82.01,82.17,10128.0,79.3487,79.455,79.2617,79.4164,10128.0
2020-07-23 10:00:00,82.17,82.35,82.11,82.2,8800.0,79.4164,79.5903,79.3584,79.4454,8800.0
2020-07-23 10:05:00,82.27,82.33,82.19,82.32,3240.0,79.513,79.571,79.4357,79.5613,3240.0
2020-07-23 10:10:00,82.3,82.3,81.89,81.95,5346.0,79.542,79.542,79.1457,79.2037,5346.0
2020-07-23 10:15:00,81.95,82.0,81.87,81.87,3600.0,79.2037,79.2521,79.1264,79.1264,3600.0
2020-07-23 10:20:00,81.78,81.91,81.78,81.91,4400.0,79.0394,79.1651,79.0394,79.1651,4400.0
2020-07-23 10:25:00,81.89,81.96,81.82,81.94,10504.0,79.1457,79.2134,79.0781,79.1941,10504.0
2020-07-23 10:30:00,82.0,82.17,82.0,82.17,1000.0,79.2521,79.4164,79.2521,79.4164,1000.0
2020-07-23 10:35:00,82.18,82.39,82.18,82.25,3800.0,79.426,79.629,79.426,79.4937,3800.0
2020-07-23 10:40:00,82.3,82.42,82.3,82.38,20552.0,79.542,79.658,79.542,79.6193,20552.0
2020-07-23 10:45:00,82.36,82.48,82.34,82.44,12326.0,79.6,79.716,79.5807,79.6773,12326.0
2020-07-23 10:50:00,82.42,82.5,82.26,82.28,8400.0,79.658,79.7353,79.5033,79.5227,8400.0
2020-07-23 10:55:00,82.32,82.41,82.23,82.33,4200.0,79.5613,79.6483,79.4744,79.571,4200.0
2020-07-23 11:00:00,82.28,82.41,82.21,82.22,4180.0,79.5227,79.6483,79.455,79.4647,4180.0
2020-07-23 11:05:00,82.16,82.26,82.06,82.26,9654.0,79.4067,79.5033,79.31,79.5033,9654.0
2020-07-23 11:10:00,82.29,82.41,82.26,82.41,2000.0,79.5323,79.6483,79.5033,79.6483,2000.0
2020-07-23 11:15:00,82.39,82.4,82.36,82.39,8688.0,79.629,79.6387,79.6,79.629,8688.0
2020-07-23 11:20:00,82.43,82.43,82.27,82.29,7760.0,79.6677,79.6677,79.513,79.5323,7760.0
2020-07-23 11:25:00,82.31,82.44,82.31,82.41,1200.0,79.5517,79.6773,79.5517,79.6483,1200.0
2020-07-23 11:30:00,82.39,82.49,82.34,82.46,5142.0,79.629,79.7256,79.5807,79.6966,5142.0
2020-07-23 11:35:00,82.38,82.39,82.31,82.34,3200.0,79.6193,79.629,79.5517,79.5807,3200.0
2020-07-23 11:40:00,82.35,82.35,82.26,82.33,1200.0,79.5903,79.5903,79.5033,79.571,1200.0
2020-07-23 11:45:00,82.31,82.31,82.24,82.25,2640.0,79.5517,79.5517,79.484,79.4937,2640.0
2020-07-23 11:50:00,82.22,82.22,82.06,82.07,4400.0,79.4647,79.4647,79.31,79.3197,4400.0
2020-07-23 11:55:00,82.08,82.16,82.08,82.12,2400.0,79.3294,79.4067,79.3294,79.368,2400.0
2020-07-23 12:00:00,82.07,82.07,81.91,81.95,1806.0,79.3197,79.3197,79.1651,79.2037,1806.0
2020-07-23 12:05:00,81.93,81.95,81.8,81.81,7404.0,79.1844,79.2037,79.0588,79.0684,7404.0
2020-07-23 12:10:00,81.72,81.84,81.72,81.84,2314.0,78.9814,79.0974,78.9814,79.0974,2314.0
2020-07-23 12:15:00,81.8,81.8,81.64,81.65,16536.0,79.0588,79.0588,78.9041,78.9138,16536.0
2020-07-23 12:20:00,81.63,81.75,81.63,81.63,2200.0,78.8945,79.0104,78.8945,78.8945,2200.0
2020-07-23 12:25:00,81.62,81.63,81.56,81.56,4622.0,78.8848,78.8945,78.8268,78.8268,4622.0
2020-07-23 12:30:00,81.58,81.58,81.26,81.26,7898.0,78.8461,78.8461,78.5369,78.5369,7898.0
2020-07-23 12:35:00,81.24,81.25,81.13,81.19,8080.0,78.5175,78.5272,78.4112,78.4692,8080.0
2020-07-23 12:40:00,81.17,81.35,81.17,81.34,5840.0,78.4499,78.6238,78.4499,78.6142,5840.0
2020-07-23 12:45:00,81.32,81.4,81.31,81.31,7580.0,78.5948,78.6722,78.5852,78.5852,7580.0
2020-07-23 12:50:00,81.31,81.33,80.99,81.0,12730.0,78.5852,78.6045,78.2759,78.2856,12730.0
2020-07-23 12:55:00,81.03,81.21,80.98,81.17,4848.0,78.3146,78.4885,78.2662,78.4499,4848.0
2020-07-23 13:00:00,81.24,81.38,81.24,81.38,5800.0,78.5175,78.6528,78.5175,78.6528,5800.0
2020-07-23 13:05:00,81.4,81.42,81.32,81.32,2000.0,78.6722,78.6915,78.5948,78.5948,2000.0
2020-07-23 13:10:00,81.3,81.38,81.3,81.38,600.0,78.5755,78.6528,78.5755,78.6528,600.0
2020-07-23 13:15:00,81.41,81.41,81.16,81.22,7600.0,78.6818,78.6818,78.4402,78.4982,7600.0
2020-07-23 13:20:00,81.22,81.23,81.06,81.06,9678.0,78.4982,78.5079,78.3436,78.3436,9678.0
2020-07-23 13:25:00,81.0,81.08,80.96,81.07,6650.0,78.2856,78.3629,78.2469,78.3532,6650.0
2020-07-23 13:30:00,81.08,81.11,80.86,80.88,9000.0,78.3629,78.3919,78.1503,78.1696,9000.0
2020-07-23 13:35:00,80.9,80.95,80.74,80.78,15556.0,78.1889,78.2372,78.0343,78.0729,15556.0
2020-07-23 13:40:00,80.79,80.79,80.51,80.51,10266.0,78.0826,78.0826,77.812,77.812,10266.0
2020-07-23 13:45:00,80.54,80.62,80.26,80.27,24546.0,77.841,77.9183,77.5704,77.58,24546.0
2020-07-23 13:50:00,80.27,80.43,80.25,80.32,20372.0,77.58,77.7347,77.5607,77.6284,20372.0
2020-07-23 13:55:00,80.29,80.56,80.21,80.5,15484.0,77.5994,77.8603,77.522,77.8023,15484.0
2020-07-23 14:00:00,80.45,80.5,80.24,80.24,15830.0,77.754,77.8023,77.551,77.551,15830.0
2020-07-23 14:05:00,80.25,80.36,80.07,80.21,87858.0,77.5607,77.667,77.3867,77.522,87858.0
2020-07-23 14:10:00,80.2,80.22,80.0,80.13,25588.0,77.5124,77.5317,77.3191,77.4447,25588.0
2020-07-23 14:15:00,80.14,80.22,79.83,80.17,17894.0,77.4544,77.5317,77.1548,77.4834,17894.0
2020-07-23 14:20:00,80.17,80.34,80.07,80.34,21592.0,77.4834,77.6477,77.3867,77.6477,21592.0
2020-07-23 14:25:00,80.29,80.44,80.27,80.39,22610.0,77.5994,77.7443,77.58,77.696,22610.0
2020-07-23 14:30:00,80.33,80.55,80.23,80.47,18240.0,77.638,77.8507,77.5414,77.7733,18240.0
2020-07-23 14:35:00,80.49,80.49,79.97,79.97,15400.0,77.7927,77.7927,77.2901,77.2901,15400.0
2020-07-23 14:40:00,79.99,80.34,79.99,80.27,16596.0,77.3094,77.6477,77.3094,77.58,16596.0
2020-07-23 14:45:00,80.23,80.43,80.21,80.36,9614.0,77.5414,77.7347,77.522,77.667,9614.0
2020-07-23 14:50:00,80.46,80.61,80.46,80.52,5200.0,77.7637,77.9086,77.7637,77.8217,5200.0
2020-07-23 14:55:00,80.5,80.61,80.45,80.59,5240.0,77.8023,77.9086,77.754,77.8893,5240.0
2020-07-23 15:00:00,80.61,80.64,80.48,80.54,5170.0,77.9086,77.9376,77.783,77.841,5170.0
2020-07-23 15:05:00,80.54,80.54,80.31,80.31,7050.0,77.841,77.841,77.6187,77.6187,7050.0
2020-07-23 15:10:00,80.37,80.42,80.24,80.39,4548.0,77.6767,77.725,77.551,77.696,4548.0
2020-07-23 15:15:00,80.37,80.6,80.35,80.57,7256.0,77.6767,77.899,77.6574,77.87,7256.0
2020-07-23 15:20:00,80.6,80.64,80.4,80.4,13120.0,77.899,77.9376,77.7057,77.7057,13120.0
2020-07-23 15:25:00,80.36,80.47,80.28,80.44,8632.0,77.667,77.7733,77.5897,77.7443,8632.0
2020-07-23 15:30:00,80.38,80.57,80.24,80.56,13734.0,77.6863,77.87,77.551,77.8603,13734.0
2020-07-23 15:35:00,80.54,80.66,80.38,80.57,31546.0,77.841,77.957,77.6863,77.87,31546.0
2020-07-23 15:40:00,80.57,80.64,80.49,80.55,33508.0,77.87,77.9376,77.7927,77.8507,33508.0
2020-07-23 15:45:00,80.57,80.67,80.57,80.61,10128.0,77.87,77.9666,77.87,77.9086,10128.0
2020-07-23 15:50:00,80.51,80.57,80.32,80.56,45204.0,77.812,77.87,77.6284,77.8603,45204.0
2020-07-23 15:55:00,80.53,80.59,80.43,80.49,21914.0,77.8313,77.8893,77.7347,77.7927,21914.0
2020-07-24 09:30:00,79.28,79.82,79.03,79.77,25888.0,76.6232,77.1451,76.3816,77.0968,25888.0
2020-07-24 09:35:00,79.52,79.56,78.76,79.0,6138.0,76.8552,76.8938,76.1206,76.3526,6138.0
2020-07-24 09:40:00,78.74,79.41,78.64,79.41,15638.0,76.1013,76.7489,76.0047,76.7489,15638.0
2020-07-24 09:45:00,79.33,79.45,79.08,79.23,14848.0,76.6715,76.7875,76.4299,76.5749,14848.0
2020-07-24 09:50:00,79.1,79.49,78.96,79.34,29096.0,76.4492,76.8262,76.3139,76.6812,29096.0
2020-07-24 09:55:00,79.29,79.55,79.29,79.51,13046.0,76.6329,76.8842,76.6329,76.8455,13046.0
2020-07-24 10:00:00,79.47,79.88,79.47,79.86,21966.0,76.8068,77.2031,76.8068,77.1838,21966.0
2020-07-24 10:05:00,79.91,80.03,79.81,80.03,6648.0,77.2321,77.3481,77.1355,77.3481,6648.0
2020-07-24 10:10:00,79.92,79.92,79.82,79.84,1000.0,77.2418,77.2418,77.1451,77.1644,1000.0
2020-07-24 10:15:00,79.86,80.28,79.86,80.2,23372.0,77.1838,77.5897,77.1838,77.5124,23372.0
2020-07-24 10:20:00,80.21,80.55,80.21,80.53,23668.0,77.522,77.8507,77.522,77.8313,23668.0
2020-07-24 10:25:00,80.54,80.55,80.34,80.47,64044.0,77.841,77.8507,77.6477,77.7733,64044.0
2020-07-24 10:30:00,80.53,80.53,80.16,80.16,7868.0,77.8313,77.8313,77.4737,77.4737,7868.0
2020-07-24 10:35:00,80.2,80.52,80.16,80.36,10648.0,77.5124,77.8217,77.4737,77.667,10648.0
2020-07-24 10:40:00,80.53,80.53,80.48,80.53,4344.0,77.8313,77.8313,77.783,77.8313,4344.0
2020-07-24 10:45:00,80.29,80.39,80.29,80.29,2612.0,77.5994,77.696,77.5994,77.5994,2612.0
2020-07-24 10:50:00,80.49,80.55,80.49,80.54,27916.0,77.7927,77.8507,77.7927,77.841,27916.0
2020-07-24 10:55:00,80.61,80.72,80.61,80.7,6924.0,77.9086,78.015,77.9086,77.9956,6924.0
2020-07-24 11:00:00,80.61,80.81,80.31,80.31,8286.0,77.9086,78.1019,77.6187,77.6187,8286.0
2020-07-24 11:05:00,80.38,80.46,80.38,80.46,1200.0,77.6863,77.7637,77.6863,77.7637,1200.0
2020-07-24 11:10:00,80.45,80.56,80.39,80.49,5040.0,77.754,77.8603,77.696,77.7927,5040.0
2020-07-24 11:15:00,80.51,80.51,80.39,80.46,5016.0,77.812,77.812,77.696,77.7637,5016.0
2020-07-24 11:20:00,80.47,80.54,80.41,80.42,7106.0,77.7733,77.841,77.7153,77.725,7106.0
2020-07-24 11:25:00,80.53,80.6,80.51,80.6,2800.0,77.8313,77.899,77.812,77.899,2800.0
2020-07-24 11:30:00,80.72,80.78,80.6,80.6,1200.0,78.015,78.0729,77.899,77.899,1200.0
2020-07-24 11:35:00,80.69,80.7,80.61,80.61,2582.0,77.986,77.9956,77.9086,77.9086,2582.0
2020-07-24 11:40:00,80.67,80.84,80.67,80.84,4696.0,77.9666,78.1309,77.9666,78.1309,4696.0
2020-07-24 11:45:00,80.94,80.94,80.71,80.73,4234.0,78.2276,78.2276,78.0053,78.0246,4234.0
2020-07-24 11:50:00,80.7,80.73,80.63,80.69,1500.0,77.9956,78.0246,77.928,77.986,1500.0
2020-07-24 11:55:00,80.59,80.87,80.59,80.87,2800.0,77.8893,78.1599,77.8893,78.1599,2800.0
2020-07-24 12:00:00,80.89,80.92,80.8,80.83,1800.0,78.1793,78.2083,78.0923,78.1213,1800.0
2020-07-24 12:05:00,80.63,80.63,80.63,80.63,200.0,77.928,77.928,77.928,77.928,200.0
2020-07-24 12:10:00,80.72,80.81,80.72,80.81,1370.0,78.015,78.1019,78.015,78.1019,1370.0
2020-07-24 12:15:00,80.56,80.56,80.38,80.48,4388.0,77.8603,77.8603,77.6863,77.783,4388.0
2020-07-24 12:20:00,80.44,80.46,80.33,80.33,1602.0,77.7443,77.7637,77.638,77.638,1602.0
2020-07-24 12:25:00,80.37,80.51,80.37,80.49,2400.0,77.6767,77.812,77.6767,77.7927,2400.0
2020-07-24 12:30:00,80.5,80.5,80.45,80.45,800.0,77.8023,77.8023,77.754,77.754,800.0
2020-07-24 12:35:00,80.45,80.45,80.28,80.28,1828.0,77.754,77.754,77.5897,77.5897,1828.0
2020-07-24 12:40:00,80.09,80.1,80.06,80.08,1400.0,77.4061,77.4157,77.3771,77.3964,1400.0
2020-07-24 12:45:00,80.08,80.11,80.02,80.08,4434.0,77.3964,77.4254,77.3384,77.3964,4434.0
2020-07-24 12:50:00,80.1,80.1,80.08,80.08,400.0,77.4157,77.4157,77.3964,77.3964,400.0
2020-07-24 12:55:00,79.85,79.9,79.84,79.9,7912.0,77.1741,77.2224,77.1644,77.2224,7912.0
2020-07-24 13:00:00,79.91,80.15,79.91,80.07,2324.0,77.2321,77.4641,77.2321,77.3867,2324.0
2020-07-24 13:05:00,80.04,80.04,79.88,79.88,800.0,77.3577,77.3577,77.2031,77.2031,800.0
2020-07-24 13:10:00,79.83,79.83,79.83,79.83,200.0,77.1548,77.1548,77.1548,77.1548,200.0
2020-07-24 13:15:00,79.66,79.74,79.66,79.71,3440.0,76.9905,77.0678,76.9905,77.0388,3440.0
2020-07-24 13:20:00,79.75,79.75,79.75,79.75,400.0,77.0775,77.0775,77.0775,77.0775,400.0
2020-07-24 13:25:00,79.9,79.96,79.9,79.96,800.0,77.2224,77.2804,77.2224,77.2804,800.0
2020-07-24 13:30:00,79.87,79.87,79.86,79.86,4400.0,77.1934,77.1934,77.1838,77.1838,4400.0
2020-07-24 13:35:00,79.89,80.0,79.89,79.94,1546.0,77.2128,77.3191,77.2128,77.2611,1546.0
2020-07-24 13:40:00,79.99,80.07,79.99,80.06,2536.0,77.3094,77.3867,77.3094,77.3771,2536.0
2020-07-24 13:45:00,80.07,80.17,80.07,80.17,1214.0,77.3867,77.4834,77.3867,77.4834,1214.0
2020-07-24 13:50:00,80.08,80.08,80.08,80.08,440.0,77.3964,77.3964,77.3964,77.3964,440.0
2020-07-24 13:55:00,80.1,80.11,80.05,80.11,2016.0,77.4157,77.4254,77.3674,77.4254,2016.0
2020-07-24 14:00:00,80.08,80.13,80.08,80.13,690.0,77.3964,77.4447,77.3964,77.4447,690.0
2020-07-24 14:05:00,80.11,80.17,80.11,80.17,3000.0,77.4254,77.4834,77.4254,77.4834,3000.0
2020-07-24 14:10:00,80.17,80.17,80.08,80.14,2800.0,77.4834,77.4834,77.3964,77.4544,2800.0
2020-07-24 14:15:00,80.12,80.12,79.99,79.99,2600.0,77.4351,77.4351,77.3094,77.3094,2600.0
2020-07-24 14:20:00,79.98,80.04,79.98,80.04,1800.0,77.2998,77.3577,77.2998,77.3577,1800.0
2020-07-24 14:25:00,80.06,80.12,80.06,80.11,2700.0,77.3771,77.4351,77.3771,77.4254,2700.0
2020-07-24 14:30:00,80.17,80.17,80.12,80.14,2596.0,77.4834,77.4834,77.4351,77.4544,2596.0
2020-07-24 14:35:00,80.1,80.13,79.98,80.13,1456.0,77.4157,77.4447,77.2998,77.4447,1456.0
2020-07-24 14:40:00,80.11,80.11,80.06,80.06,1800.0,77.4254,77.4254,77.3771,77.3771,1800.0
2020-07-24 14:45:00,80.04,80.04,79.94,79.94,1400.0,77.3577,77.3577,77.2611,77.2611,1400.0
2020-07-24 14:50:00,79.99,80.01,79.92,79.95,1016.0,77.3094,77.3287,77.2418,77.2708,1016.0
2020-07-24 14:55:00,79.95,79.95,79.95,79.95,0.0,77.2708,77.2708,77.2708,77.2708,0.0
2020-07-24 15:00:00,79.89,79.94,79.86,79.94,2424.0,77.2128,77.2611,77.1838,77.2611,2424.0
2020-07-24 15:05:00,79.97,80.0,79.95,80.0,1400.0,77.2901,77.3191,77.2708,77.3191,1400.0
2020-07-24 15:10:00,80.01,80.05,80.01,80.04,2050.0,77.3287,77.3674,77.3287,77.3577,2050.0
2020-07-24 15:15:00,79.97,79.97,79.73,79.76,3380.0,77.2901,77.2901,77.0581,77.0871,3380.0
2020-07-24 15:20:00,79.75,79.78,79.69,79.69,2240.0,77.0775,77.1065,77.0195,77.0195,2240.0
2020-07-24 15:25:00,79.65,79.76,79.55,79.61,6516.0,76.9808,77.0871,76.8842,76.9422,6516.0
2020-07-24 15:30:00,79.6,79.64,79.46,79.47,9746.0,76.9325,76.9711,76.7972,76.8068,9746.0
2020-07-24 15:35:00,79.5,79.86,79.5,79.81,11202.0,76.8358,77.1838,76.8358,77.1355,11202.0
2020-07-24 15:40:00,79.77,79.81,79.67,79.67,2880.0,77.0968,77.1355,77.0001,77.0001,2880.0
2020-07-24 15:45:00,79.68,79.74,79.6,79.74,8488.0,77.0098,77.0678,76.9325,77.0678,8488.0
2020-07-24 15:50:00,79.6,79.73,79.55,79.67,18210.0,76.9325,77.0581,76.8842,77.0001,18210.0
2020-07-24 15:55:00,79.66,79.74,79.56,79.74,23202.0,76.9905,77.0678,76.8938,77.0678,23202.0
2020-07-27 09:30:00,81.56,81.83,81.5,81.83,8010.0,78.8268,79.0878,78.7688,79.0878,8010.0
2020-07-27 09:35:00,82.01,82.19,81.92,81.98,4600.0,79.2617,79.4357,79.1747,79.2327,4600.0
2020-07-27 09:40:00,82.24,82.34,82.22,82.27,10242.0,79.484,79.5807,79.4647,79.513,10242.0
2020-07-27 09:45:00,82.23,82.41,82.11,82.41,25002.0,79.4744,79.6483,79.3584,79.6483,25002.0
2020-07-27 09:50:00,82.38,82.44,82.27,82.31,14408.0,79.6193,79.6773,79.513,79.5517,14408.0
2020-07-27 09:55:00,82.31,82.42,82.26,82.37,10978.0,79.5517,79.658,79.5033,79.6097,10978.0
2020-07-27 10:00:00,82.47,82.71,82.35,82.41,29774.0,79.7063,79.9383,79.5903,79.6483,29774.0
2020-07-27 10:05:00,82.44,82.44,82.24,82.32,8250.0,79.6773,79.6773,79.484,79.5613,8250.0
2020-07-27 10:10:00,82.36,82.52,82.36,82.38,9052.0,79.6,79.7546,79.6,79.6193,9052.0
2020-07-27 10:15:00,82.4,82.57,82.4,82.46,4556.0,79.6387,79.803,79.6387,79.6966,4556.0
2020-07-27 10:20:00,82.45,82.57,82.3,82.34,15424.0,79.687,79.803,79.542,79.5807,15424.0
2020-07-27 10:25:00,82.35,82.46,82.26,82.42,17598.0,79.5903,79.6966,79.5033,79.658,17598.0
2020-07-27 10:30:00,82.42,82.58,82.39,82.53,10970.0,79.658,79.8126,79.629,79.7643,10970.0
2020-07-27 10:35:00,82.49,82.58,82.48,82.53,6594.0,79.7256,79.8126,79.716,79.7643,6594.0
2020-07-27 10:40:00,82.56,82.57,82.47,82.49,5400.0,79.7933,79.803,79.7063,79.7256,5400.0
2020-07-27 10:45:00,82.51,82.63,82.51,82.58,7300.0,79.745,79.8609,79.745,79.8126,7300.0
2020-07-27 10:50:00,82.58,82.58,82.46,82.55,13196.0,79.8126,79.8126,79.6966,79.7836,13196.0
2020-07-27 10:55:00,82.57,82.57,82.39,82.49,15056.0,79.803,79.803,79.629,79.7256,15056.0
2020-07-27 11:00:00,82.48,82.5,82.36,82.41,15238.0,79.716,79.7353,79.6,79.6483,15238.0
2020-07-27 11:05:00,82.42,82.5,82.38,82.44,6600.0,79.658,79.7353,79.6193,79.6773,6600.0
2020-07-27 11:10:00,82.46,82.49,82.33,82.33,8764.0,79.6966,79.7256,79.571,79.571,8764.0
2020-07-27 11:15:00,82.38,82.38,82.21,82.35,12984.0,79.6193,79.6193,79.455,79.5903,12984.0
2020-07-27 11:20:00,82.35,82.35,82.23,82.24,31580.0,79.5903,79.5903,79.4744,79.484,31580.0
2020-07-27 11:25:00,82.23,82.33,82.05,82.05,12670.0,79.4744,79.571,79.3004,79.3004,12670.0
2020-07-27 11:30:00,82.05,82.14,82.05,82.14,8504.0,79.3004,79.3874,79.3004,79.3874,8504.0
2020-07-27 11:35:00,82.08,82.08,81.82,81.98,11372.0,79.3294,79.3294,79.0781,79.2327,11372.0
2020-07-27 11:40:00,82.01,82.09,82.01,82.05,2800.0,79.2617,79.339,79.2617,79.3004,2800.0
2020-07-27 11:45:00,82.24,82.24,82.2,82.2,7500.0,79.484,79.484,79.4454,79.4454,7500.0
2020-07-27 11:50:00,82.32,82.43,82.31,82.39,12848.0,79.5613,79.6677,79.5517,79.629,12848.0
2020-07-27 11:55:00,82.33,82.36,82.32,82.36,2634.0,79.571,79.6,79.5613,79.6,2634.0
2020-07-27 12:00:00,82.42,82.43,82.32,82.42,6252.0,79.658,79.6677,79.5613,79.658,6252.0
2020-07-27 12:05:00,82.51,82.51,82.49,82.49,400.0,79.745,79.745,79.7256,79.7256,400.0
2020-07-27 12:10:00,82.55,82.62,82.55,82.62,900.0,79.7836,79.8513,79.7836,79.8513,900.0
2020-07-27 12:15:00,82.57,82.59,82.57,82.57,2816.0,79.803,79.8223,79.803,79.803,2816.0
2020-07-27 12:20:00,82.57,82.58,82.57,82.58,2690.0,79.803,79.8126,79.803,79.8126,2690.0
2020-07-27 12:25:00,82.57,82.58,82.54,82.54,1600.0,79.803,79.8126,79.774,79.774,1600.0
2020-07-27 12:30:00,82.5,82.56,82.5,82.56,3600.0,79.7353,79.7933,79.7353,79.7933,3600.0
2020-07-27 12:35:00,82.59,82.67,82.59,82.66,7870.0,79.8223,79.8996,79.8223,79.8899,7870.0
2020-07-27 12:40:00,82.61,82.61,82.61,82.61,400.0,79.8416,79.8416,79.8416,79.8416,400.0
2020-07-27 12:45:00,82.57,82.58,82.52,82.54,6300.0,79.803,79.8126,79.7546,79.774,6300.0
2020-07-27 12:50:00,82.48,82.6,82.46,82.57,11926.0,79.716,79.832,79.6966,79.803,11926.0
2020-07-27 12:55:00,82.57,82.71,82.57,82.71,4674.0,79.803,79.9383,79.803,79.9383,4674.0
2020-07-27 13:00:00,82.7,82.75,82.69,82.75,13612.0,79.9286,79.9769,79.9189,79.9769,13612.0
2020-07-27 13:05:00,82.72,82.72,82.65,82.65,3090.0,79.9479,79.9479,79.8803,79.8803,3090.0
2020-07-27 13:10:00,82.67,82.72,82.63,82.72,7740.0,79.8996,79.9479,79.8609,79.9479,7740.0
2020-07-27 13:15:00,82.71,82.71,82.64,82.64,6000.0,79.9383,79.9383,79.8706,79.8706,6000.0
2020-07-27 13:20:00,82.65,82.72,82.65,82.72,1000.0,79.8803,79.9479,79.8803,79.9479,1000.0
2020-07-27 13:25:00,82.79,82.79,82.79,82.79,400.0,80.0156,80.0156,80.0156,80.0156,400.0
2020-07-27 13:30:00,82.82,82.82,82.82,82.82,962.0,80.0446,80.0446,80.0446,80.0446,962.0
2020-07-27 13:35:00,82.78,82.82,82.73,82.82,650.0,80.0059,80.0446,79.9576,80.0446,650.0
2020-07-27 13:40:00,82.86,82.86,82.8,82.81,3638.0,80.0832,80.0832,80.0253,80.0349,3638.0
2020-07-27 13:45:00,82.77,82.77,82.7,82.71,10880.0,79.9963,79.9963,79.9286,79.9383,10880.0
2020-07-27 13:50:00,82.75,82.76,82.75,82.76,1000.0,79.9769,79.9866,79.9769,79.9866,1000.0
2020-07-27 13:55:00,82.78,82.78,82.71,82.74,2698.0,80.0059,80.0059,79.9383,79.9673,2698.0
2020-07-27 14:00:00,82.79,82.81,82.71,82.81,4200.0,80.0156,80.0349,79.9383,80.0349,4200.0
2020-07-27 14:05:00,82.82,82.88,82.77,82.77,4480.0,80.0446,80.1026,79.9963,79.9963,4480.0
2020-07-27 14:10:00,82.77,82.77,82.71,82.73,6740.0,79.9963,79.9963,79.9383,79.9576,6740.0
2020-07-27 14:15:00,82.74,82.75,82.69,82.72,6346.0,79.9673,79.9769,79.9189,79.9479,6346.0
2020-07-27 14:20:00,82.76,82.83,82.76,82.83,2200.0,79.9866,80.0542,79.9866,80.0542,2200.0
2020-07-27 14:25:00,82.86,82.86,82.78,82.81,2200.0,80.0832,80.0832,80.0059,80.0349,2200.0
2020-07-27 14:30:00,82.75,82.8,82.74,82.78,1800.0,79.9769,80.0253,79.9673,80.0059,1800.0
2020-07-27 14:35:00,82.76,82.76,82.76,82.76,200.0,79.9866,79.9866,79.9866,79.9866,200.0
2020-07-27 14:40:00,82.71,82.77,82.71,82.74,7528.0,79.9383,79.9963,79.9383,79.9673,7528.0
2020-07-27 14:45:00,82.75,82.75,82.64,82.64,2888.0,79.9769,79.9769,79.8706,79.8706,2888.0
2020-07-27 14:50:00,82.71,82.76,82.64,82.64,4800.0,79.9383,79.9866,79.8706,79.8706,4800.0
2020-07-27 14:55:00,82.64,82.64,82.61,82.61,1800.0,79.8706,79.8706,79.8416,79.8416,1800.0
2020-07-27 15:00:00,82.66,82.89,82.66,82.86,9720.0,79.8899,80.1122,79.8899,80.0832,9720.0
2020-07-27 15:05:00,82.83,82.83,82.81,82.83,3400.0,80.0542,80.0542,80.0349,80.0542,3400.0
2020-07-27 15:10:00,82.84,82.86,82.81,82.81,2296.0,80.0639,80.0832,80.0349,80.0349,2296.0
2020-07-27 15:15:00,82.83,82.87,82.8,82.86,7094.0,80.0542,80.0929,80.0253,80.0832,7094.0
2020-07-27 15:20:00,82.89,82.89,82.83,82.84,3400.0,80.1122,80.1122,80.0542,80.0639,3400.0
2020-07-27 15:25:00,82.85,82.91,82.84,82.86,4800.0,80.0736,80.1316,80.0639,80.0832,4800.0
2020-07-27 15:30:00,82.86,82.89,82.78,82.79,17736.0,80.0832,80.1122,80.0059,80.0156,17736.0
2020-07-27 15:35:00,82.8,82.82,82.73,82.73,13398.0,80.0253,80.0446,79.9576,79.9576,13398.0
2020-07-27 15:40:00,82.73,82.79,82.71,82.72,5986.0,79.9576,80.0156,79.9383,79.9479,5986.0
2020-07-27 15:45:00,82.72,82.78,82.7,82.78,4284.0,79.9479,80.0059,79.9286,80.0059,4284.0
2020-07-27 15:50:00,82.77,82.83,82.7,82.82,15854.0,79.9963,80.0542,79.9286,80.0446,15854.0
2020-07-27 15:55:00,82.82,82.97,82.82,82.96,35404.0,80.0446,80.1896,80.0446,80.1799,35404.0
2020-07-28 09:30:00,81.75,81.76,81.35,81.64,17090.0,79.0104,79.0201,78.6238,78.9041,17090.0
2020-07-28 09:35:00,81.5,81.73,81.16,81.29,12628.0,78.7688,78.9911,78.4402,78.5659,12628.0
2020-07-28 09:40:00,81.25,81.35,81.24,81.27,6600.0,78.5272,78.6238,78.5175,78.5465,6600.0
2020-07-28 09:45:00,81.29,81.29,81.06,81.06,8326.0,78.5659,78.5659,78.3436,78.3436,8326.0
2020-07-28 09:50:00,81.06,81.06,80.79,80.81,23102.0,78.3436,78.3436,78.0826,78.1019,23102.0
2020-07-28 09:55:00,80.79,81.0,80.71,80.97,53824.0,78.0826,78.2856,78.0053,78.2566,53824.0
2020-07-28 10:00:00,80.98,81.32,80.87,81.28,18984.0,78.2662,78.5948,78.1599,78.5562,18984.0
2020-07-28 10:05:00,81.15,81.23,81.08,81.11,3564.0,78.4305,78.5079,78.3629,78.3919,3564.0
2020-07-28 10:10:00,81.1,81.23,80.96,81.1,8160.0,78.3822,78.5079,78.2469,78.3822,8160.0
2020-07-28 10:15:00,81.08,81.45,81.08,81.41,7400.0,78.3629,78.7205,78.3629,78.6818,7400.0
2020-07-28 10:20:00,81.43,81.46,81.39,81.39,800.0,78.7012,78.7302,78.6625,78.6625,800.0
2020-07-28 10:25:00,81.43,81.44,81.32,81.44,1400.0,78.7012,78.7108,78.5948,78.7108,1400.0
2020-07-28 10:30:00,81.47,81.51,81.28,81.28,2400.0,78.7398,78.7785,78.5562,78.5562,2400.0
2020-07-28 10:35:00,81.28,81.39,81.22,81.39,3650.0,78.5562,78.6625,78.4982,78.6625,3650.0
2020-07-28 10:40:00,81.4,81.45,81.33,81.35,8200.0,78.6722,78.7205,78.6045,78.6238,8200.0
2020-07-28 10:45:00,81.25,81.33,81.25,81.33,1000.0,78.5272,78.6045,78.5272,78.6045,1000.0
2020-07-28 10:50:00,81.32,81.32,81.13,81.16,4800.0,78.5948,78.5948,78.4112,78.4402,4800.0
2020-07-28 10:55:00,81.25,81.4,81.25,81.4,400.0,78.5272,78.6722,78.5272,78.6722,400.0
2020-07-28 11:00:00,81.26,81.26,81.23,81.23,800.0,78.5369,78.5369,78.5079,78.5079,800.0
2020-07-28 11:05:00,81.1,81.11,81.0,81.11,3824.0,78.3822,78.3919,78.2856,78.3919,3824.0
2020-07-28 11:10:00,81.16,81.45,81.16,81.44,16328.0,78.4402,78.7205,78.4402,78.7108,16328.0
2020-07-28 11:15:00,81.42,81.52,81.38,81.39,106778.0,78.6915,78.7881,78.6528,78.6625,106778.0
2020-07-28 11:20:00,81.36,81.47,81.36,81.47,4500.0,78.6335,78.7398,78.6335,78.7398,4500.0
2020-07-28 11:25:00,81.41,81.48,81.38,81.42,6480.0,78.6818,78.7495,78.6528,78.6915,6480.0
2020-07-28 11:30:00,81.42,81.49,81.39,81.45,1800.0,78.6915,78.7592,78.6625,78.7205,1800.0
2020-07-28 11:35:00,81.46,81.47,81.46,81.47,800.0,78.7302,78.7398,78.7302,78.7398,800.0
2020-07-28 11:40:00,81.5,81.6,81.5,81.53,2600.0,78.7688,78.8655,78.7688,78.7978,2600.0
2020-07-28 11:45:00,81.49,81.49,81.48,81.49,1000.0,78.7592,78.7592,78.7495,78.7592,1000.0
2020-07-28 11:50:00,81.54,81.54,81.46,81.47,2250.0,78.8075,78.8075,78.7302,78.7398,2250.0
2020-07-28 11:55:00,81.51,81.51,81.41,81.41,2438.0,78.7785,78.7785,78.6818,78.6818,2438.0
2020-07-28 12:00:00,81.37,81.4,81.36,81.38,2800.0,78.6432,78.6722,78.6335,78.6528,2800.0
2020-07-28 12:05:00,81.33,81.33,81.23,81.33,15898.0,78.6045,78.6045,78.5079,78.6045,15898.0
2020-07-28 12:10:00,81.33,81.33,81.22,81.24,1720.0,78.6045,78.6045,78.4982,78.5175,1720.0
2020-07-28 12:15:00,81.3,81.3,81.17,81.2,2400.0,78.5755,78.5755,78.4499,78.4789,2400.0
2020-07-28 12:20:00,81.24,81.28,81.24,81.28,2600.0,78.5175,78.5562,78.5175,78.5562,2600.0
2020-07-28 12:25:00,81.3,81.34,81.24,81.25,3800.0,78.5755,78.6142,78.5175,78.5272,3800.0
2020-07-28 12:30:00,81.24,81.26,81.2,81.25,6400.0,78.5175,78.5369,78.4789,78.5272,6400.0
2020-07-28 12:35:00,81.22,81.28,81.22,81.28,17416.0,78.4982,78.5562,78.4982,78.5562,17416.0
2020-07-28 12:40:00,81.28,81.29,81.26,81.27,2200.0,78.5562,78.5659,78.5369,78.5465,2200.0
2020-07-28 12:45:00,81.27,81.31,81.18,81.18,1800.0,78.5465,78.5852,78.4595,78.4595,1800.0
2020-07-28 12:50:00,81.19,81.24,81.19,81.24,1600.0,78.4692,78.5175,78.4692,78.5175,1600.0
2020-07-28 12:55:00,81.25,81.25,81.19,81.19,600.0,78.5272,78.5272,78.4692,78.4692,600.0
2020-07-28 13:00:00,81.28,81.28,81.28,81.28,200.0,78.5562,78.5562,78.5562,78.5562,200.0
2020-07-28 13:05:00,81.25,81.28,81.19,81.27,3200.0,78.5272,78.5562,78.4692,78.5465,3200.0
2020-07-28 13:10:00,81.28,81.3,81.26,81.26,2000.0,78.5562,78.5755,78.5369,78.5369,2000.0
2020-07-28 13:15:00,81.26,81.29,81.26,81.28,2000.0,78.5369,78.5659,78.5369,78.5562,2000.0
2020-07-28 13:20:00,81.33,81.39,81.33,81.39,21972.0,78.6045,78.6625,78.6045,78.6625,21972.0
2020-07-28 13:25:00,81.38,81.42,81.36,81.37,5400.0,78.6528,78.6915,78.6335,78.6432,5400.0
2020-07-28 13:30:00,81.45,81.46,81.45,81.46,1000.0,78.7205,78.7302,78.7205,78.7302,1000.0
2020-07-28 13:35:00,81.45,81.54,81.42,81.54,4382.0,78.7205,78.8075,78.6915,78.8075,4382.0
2020-07-28 13:40:00,81.54,81.56,81.47,81.48,7918.0,78.8075,78.8268,78.7398,78.7495,7918.0
2020-07-28 13:45:00,81.52,81.56,81.5,81.55,17000.0,78.7881,78.8268,78.7688,78.8171,17000.0
2020-07-28 13:50:00,81.58,81.58,81.46,81.49,2000.0,78.8461,78.8461,78.7302,78.7592,2000.0
2020-07-28 13:55:00,81.49,81.53,81.4,81.5,3000.0,78.7592,78.7978,78.6722,78.7688,3000.0
2020-07-28 14:00:00,81.52,81.52,81.43,81.43,2400.0,78.7881,78.7881,78.7012,78.7012,2400.0
2020-07-28 14:05:00,81.42,81.44,81.38,81.39,1200.0,78.6915,78.7108,78.6528,78.6625,1200.0
2020-07-28 14:10:00,81.44,81.5,81.44,81.49,3886.0,78.7108,78.7688,78.7108,78.7592,3886.0
2020-07-28 14:15:00,81.4,81.45,81.4,81.45,2926.0,78.6722,78.7205,78.6722,78.7205,2926.0
2020-07-28 14:20:00,81.46,81.49,81.44,81.49,4030.0,78.7302,78.7592,78.7108,78.7592,4030.0
2020-07-28 14:25:00,81.44,81.44,81.33,81.33,1800.0,78.7108,78.7108,78.6045,78.6045,1800.0
2020-07-28 14:30:00,81.35,81.35,81.29,81.35,5800.0,78.6238,78.6238,78.5659,78.6238,5800.0
2020-07-28 14:35:00,81.33,81.4,81.31,81.38,3000.0,78.6045,78.6722,78.5852,78.6528,3000.0
2020-07-28 14:40:00,81.38,81.41,81.17,81.2,6268.0,78.6528,78.6818,78.4499,78.4789,6268.0
2020-07-28 14:45:00,81.21,81.23,81.17,81.19,4000.0,78.4885,78.5079,78.4499,78.4692,4000.0
2020-07-28 14:50:00,81.2,81.24,81.17,81.24,1800.0,78.4789,78.5175,78.4499,78.5175,1800.0
2020-07-28 14:55:00,81.25,81.3,81.19,81.19,4400.0,78.5272,78.5755,78.4692,78.4692,4400.0
2020-07-28 15:00:00,81.21,81.21,81.05,81.06,6942.0,78.4885,78.4885,78.3339,78.3436,6942.0
2020-07-28 15:05:00,81.04,81.06,80.98,80.98,13394.0,78.3242,78.3436,78.2662,78.2662,13394.0
2020-07-28 15:10:00,81.02,81.02,80.88,80.89,8518.0,78.3049,78.3049,78.1696,78.1793,8518.0
2020-07-28 15:15:00,80.87,80.95,80.83,80.95,15464.0,78.1599,78.2372,78.1213,78.2372,15464.0
2020-07-28 15:20:00,80.93,81.01,80.92,80.95,12734.0,78.2179,78.2952,78.2083,78.2372,12734.0
2020-07-28 15:25:00,80.97,81.0,80.9,80.91,11580.0,78.2566,78.2856,78.1889,78.1986,11580.0
2020-07-28 15:30:00,80.89,81.03,80.85,80.86,20484.0,78.1793,78.3146,78.1406,78.1503,20484.0
2020-07-28 15:35:00,80.89,80.94,80.86,80.86,7634.0,78.1793,78.2276,78.1503,78.1503,7634.0
2020-07-28 15:40:00,80.86,80.89,80.82,80.84,11076.0,78.1503,78.1793,78.1116,78.1309,11076.0
2020-07-28 15:45:00,80.83,80.93,80.81,80.86,20220.0,78.1213,78.2179,78.1019,78.1503,20220.0
2020-07-28 15:50:00,80.83,80.89,80.71,80.8,20752.0,78.1213,78.1793,78.0053,78.0923,20752.0
2020-07-28 15:55:00,80.75,80.81,80.67,80.72,35750.0,78.0439,78.1019,77.9666,78.015,35750.0
2020-07-29 09:30:00,81.51,81.71,81.39,81.44,21742.0,78.7785,78.9718,78.6625,78.7108,21742.0
2020-07-29 09:35:00,81.45,81.81,81.39,81.75,7602.0,78.7205,79.0684,78.6625,79.0104,7602.0
2020-07-29 09:40:00,81.66,81.81,81.66,81.76,3200.0,78.9235,79.0684,78.9235,79.0201,3200.0
2020-07-29 09:45:00,81.7,81.73,81.57,81.57,10400.0,78.9621,78.9911,78.8365,78.8365,10400.0
2020-07-29 09:50:00,81.61,81.64,81.55,81.6,10250.0,78.8751,78.9041,78.8171,78.8655,10250.0
2020-07-29 09:55:00,81.67,81.82,81.61,81.61,3908.0,78.9331,79.0781,78.8751,78.8751,3908.0
2020-07-29 10:00:00,81.61,81.81,81.59,81.73,9386.0,78.8751,79.0684,78.8558,78.9911,9386.0
2020-07-29 10:05:00,81.75,81.86,81.71,81.81,18932.0,79.0104,79.1168,78.9718,79.0684,18932.0
2020-07-29 10:10:00,81.81,81.85,81.75,81.81,6006.0,79.0684,79.1071,79.0104,79.0684,6006.0
2020-07-29 10:15:00,81.8,81.87,81.78,81.87,5614.0,79.0588,79.1264,79.0394,79.1264,5614.0
2020-07-29 10:20:00,81.86,81.9,81.71,81.71,6340.0,79.1168,79.1554,78.9718,78.9718,6340.0
2020-07-29 10:25:00,81.7,81.82,81.7,81.79,3854.0,78.9621,79.0781,78.9621,79.0491,3854.0
2020-07-29 10:30:00,81.76,81.77,81.64,81.67,8090.0,79.0201,79.0298,78.9041,78.9331,8090.0
2020-07-29 10:35:00,81.72,81.84,81.7,81.83,2010.0,78.9814,79.0974,78.9621,79.0878,2010.0
2020-07-29 10:40:00,81.87,82.04,81.87,82.04,35748.0,79.1264,79.2907,79.1264,79.2907,35748.0
2020-07-29 10:45:00,82.01,82.06,81.99,82.06,19452.0,79.2617,79.31,79.2424,79.31,19452.0
2020-07-29 10:50:00,82.03,82.2,82.03,82.17,4800.0,79.2811,79.4454,79.2811,79.4164,4800.0
2020-07-29 10:55:00,82.21,82.32,82.21,82.25,2794.0,79.455,79.5613,79.455,79.4937,2794.0
2020-07-29 11:00:00,82.22,82.24,82.19,82.22,4120.0,79.4647,79.484,79.4357,79.4647,4120.0
2020-07-29 11:05:00,82.17,82.38,82.17,82.35,9018.0,79.4164,79.6193,79.4164,79.5903,9018.0
2020-07-29 11:10:00,82.31,82.42,82.28,82.28,6136.0,79.5517,79.658,79.5227,79.5227,6136.0
2020-07-29 11:15:00,82.23,82.33,82.23,82.31,4600.0,79.4744,79.571,79.4744,79.5517,4600.0
2020-07-29 11:20:00,82.3,82.45,82.3,82.45,6720.0,79.542,79.687,79.542,79.687,6720.0
2020-07-29 11:25:00,82.46,82.46,82.39,82.39,9050.0,79.6966,79.6966,79.629,79.629,9050.0
2020-07-29 11:30:00,82.42,82.42,82.17,82.17,43700.0,79.658,79.658,79.4164,79.4164,43700.0
2020-07-29 11:35:00,82.21,82.32,82.21,82.29,2800.0,79.455,79.5613,79.455,79.5323,2800.0
2020-07-29 11:40:00,82.33,82.33,82.25,82.32,26512.0,79.571,79.571,79.4937,79.5613,26512.0
2020-07-29 11:45:00,82.32,82.32,82.23,82.24,4600.0,79.5613,79.5613,79.4744,79.484,4600.0
2020-07-29 11:50:00,82.27,82.32,82.26,82.32,1700.0,79.513,79.5613,79.5033,79.5613,1700.0
2020-07-29 11:55:00,82.32,82.32,82.21,82.21,3200.0,79.5613,79.5613,79.455,79.455,3200.0
2020-07-29 12:00:00,82.18,82.18,82.11,82.16,3200.0,79.426,79.426,79.3584,79.4067,3200.0
2020-07-29 12:05:00,82.08,82.08,81.99,82.0,36754.0,79.3294,79.3294,79.2424,79.2521,36754.0
2020-07-29 12:10:00,81.99,82.07,81.99,82.07,3200.0,79.2424,79.3197,79.2424,79.3197,3200.0
2020-07-29 12:15:00,82.05,82.08,82.05,82.08,6200.0,79.3004,79.3294,79.3004,79.3294,6200.0
2020-07-29 12:20:00,82.16,82.16,82.13,82.14,4200.0,79.4067,79.4067,79.3777,79.3874,4200.0
2020-07-29 12:25:00,82.17,82.2,82.15,82.15,1600.0,79.4164,79.4454,79.397,79.397,1600.0
2020-07-29 12:30:00,82.16,82.26,82.16,82.26,2400.0,79.4067,79.5033,79.4067,79.5033,2400.0
2020-07-29 12:35:00,82.25,82.36,82.25,82.33,2800.0,79.4937,79.6,79.4937,79.571,2800.0
2020-07-29 12:40:00,82.36,82.36,82.24,82.24,3992.0,79.6,79.6,79.484,79.484,3992.0
2020-07-29 12:45:00,82.25,82.29,82.25,82.28,2400.0,79.4937,79.5323,79.4937,79.5227,2400.0
2020-07-29 12:50:00,82.29,82.32,82.28,82.31,5362.0,79.5323,79.5613,79.5227,79.5517,5362.0
2020-07-29 12:55:00,82.32,82.33,82.3,82.33,1196.0,79.5613,79.571,79.542,79.571,1196.0
2020-07-29 13:00:00,82.34,82.36,82.29,82.32,6600.0,79.5807,79.6,79.5323,79.5613,6600.0
2020-07-29 13:05:00,82.25,82.28,82.24,82.26,3280.0,79.4937,79.5227,79.484,79.5033,3280.0
2020-07-29 13:10:00,82.27,82.32,82.27,82.32,1000.0,79.513,79.5613,79.513,79.5613,1000.0
2020-07-29 13:15:00,82.32,82.35,82.32,82.35,1400.0,79.5613,79.5903,79.5613,79.5903,1400.0
2020-07-29 13:20:00,82.33,82.41,82.33,82.41,7708.0,79.571,79.6483,79.571,79.6483,7708.0
2020-07-29 13:25:00,82.38,82.39,82.36,82.39,3470.0,79.6193,79.629,79.6,79.629,3470.0
2020-07-29 13:30:00,82.38,82.39,82.38,82.39,1700.0,79.6193,79.629,79.6193,79.629,1700.0
2020-07-29 13:35:00,82.38,82.44,82.38,82.44,400.0,79.6193,79.6773,79.6193,79.6773,400.0
2020-07-29 13:40:00,82.43,82.45,82.41,82.44,2432.0,79.6677,79.687,79.6483,79.6773,2432.0
2020-07-29 13:45:00,82.45,82.47,82.45,82.45,1300.0,79.687,79.7063,79.687,79.687,1300.0
2020-07-29 13:50:00,82.42,82.42,82.39,82.42,5900.0,79.658,79.658,79.629,79.658,5900.0
2020-07-29 13:55:00,82.37,82.42,82.36,82.41,4846.0,79.6097,79.658,79.6,79.6483,4846.0
2020-07-29 14:00:00,82.43,82.51,82.39,82.39,6524.0,79.6677,79.745,79.629,79.629,6524.0
2020-07-29 14:05:00,82.39,82.52,82.38,82.52,4252.0,79.629,79.7546,79.6193,79.7546,4252.0
2020-07-29 14:10:00,82.58,82.61,82.56,82.6,7338.0,79.8126,79.8416,79.7933,79.832,7338.0
2020-07-29 14:15:00,82.63,82.69,82.63,82.69,4834.0,79.8609,79.9189,79.8609,79.9189,4834.0
2020-07-29 14:20:00,82.7,82.77,82.69,82.74,18270.0,79.9286,79.9963,79.9189,79.9673,18270.0
2020-07-29 14:25:00,82.74,82.75,82.7,82.75,11400.0,79.9673,79.9769,79.9286,79.9769,11400.0
2020-07-29 14:30:00,82.75,82.94,82.75,82.91,41534.0,79.9769,80.1606,79.9769,80.1316,41534.0
2020-07-29 14:35:00,82.94,82.99,82.9,82.98,8438.0,80.1606,80.2089,80.1219,80.1992,8438.0
2020-07-29 14:40:00,82.99,83.13,82.96,83.08,16102.0,80.2089,80.3442,80.1799,80.2959,16102.0
2020-07-29 14:45:00,83.09,83.09,83.01,83.05,4006.0,80.3055,80.3055,80.2282,80.2669,4006.0
2020-07-29 14:50:00,83.04,83.08,83.01,83.01,4620.0,80.2572,80.2959,80.2282,80.2282,4620.0
2020-07-29 14:55:00,82.99,82.99,82.77,82.77,10600.0,80.2089,80.2089,79.9963,79.9963,10600.0
2020-07-29 15:00:00,82.79,82.83,82.49,82.49,16028.0,80.0156,80.0542,79.7256,79.7256,16028.0
2020-07-29 15:05:00,82.51,82.69,82.51,82.69,10730.0,79.745,79.9189,79.745,79.9189,10730.0
2020-07-29 15:10:00,82.74,82.88,82.74,82.79,14168.0,79.9673,80.1026,79.9673,80.0156,14168.0
2020-07-29 15:15:00,82.82,82.82,82.73,82.77,17682.0,80.0446,80.0446,79.9576,79.9963,17682.0
2020-07-29 15:20:00,82.78,82.94,82.78,82.9,19734.0,80.0059,80.1606,80.0059,80.1219,19734.0
2020-07-29 15:25:00,82.9,82.9,82.73,82.85,9938.0,80.1219,80.1219,79.9576,80.0736,9938.0
2020-07-29 15:30:00,82.85,83.02,82.8,82.94,38254.0,80.0736,80.2379,80.0253,80.1606,38254.0
2020-07-29 15:35:00,82.89,82.95,82.86,82.92,40644.0,80.1122,80.1702,80.0832,80.1412,40644.0
2020-07-29 15:40:00,82.92,82.92,82.76,82.79,7976.0,80.1412,80.1412,79.9866,80.0156,7976.0
2020-07-29 15:45:00,82.78,82.84,82.73,82.83,14000.0,80.0059,80.0639,79.9576,80.0542,14000.0
2020-07-29 15:50:00,82.75,82.79,82.72,82.73,20084.0,79.9769,80.0156,79.9479,79.9576,20084.0
2020-07-29 15:55:00,82.71,82.78,82.64,82.78,27558.0,79.9383,80.0059,79.8706,80.0059,27558.0
2020-07-30 09:30:00,82.12,82.69,82.12,82.57,20136.0,79.368,79.9189,79.368,79.803,20136.0
2020-07-30 09:35:00,82.51,82.7,82.34,82.53,33428.0,79.745,79.9286,79.5807,79.7643,33428.0
2020-07-30 09:40:00,82.56,82.64,82.5,82.62,8800.0,79.7933,79.8706,79.7353,79.8513,8800.0
2020-07-30 09:45:00,82.62,83.02,82.58,82.71,31570.0,79.8513,80.2379,79.8126,79.9383,31570.0
2020-07-30 09:50:00,82.64,82.8,82.39,82.39,10700.0,79.8706,80.0253,79.629,79.629,10700.0
2020-07-30 09:55:00,82.41,82.41,81.99,82.03,34958.0,79.6483,79.6483,79.2424,79.2811,34958.0
2020-07-30 10:00:00,82.05,82.51,81.94,82.51,34706.0,79.3004,79.745,79.1941,79.745,34706.0
2020-07-30 10:05:00,82.5,82.53,82.26,82.51,17400.0,79.7353,79.7643,79.5033,79.745,17400.0
2020-07-30 10:10:00,82.53,82.55,82.46,82.46,3000.0,79.7643,79.7836,79.6966,79.6966,3000.0
2020-07-30 10:15:00,82.41,82.51,82.12,82.15,10800.0,79.6483,79.745,79.368,79.397,10800.0
2020-07-30 10:20:00,82.16,82.24,81.98,82.21,45990.0,79.4067,79.484,79.2327,79.455,45990.0
2020-07-30 10:25:00,82.22,82.24,82.22,82.24,788.0,79.4647,79.484,79.4647,79.484,788.0
2020-07-30 10:30:00,82.26,82.5,82.26,82.5,10500.0,79.5033,79.7353,79.5033,79.7353,10500.0
2020-07-30 10:35:00,82.51,82.66,82.51,82.66,3456.0,79.745,79.8899,79.745,79.8899,3456.0
2020-07-30 10:40:00,82.7,82.7,82.46,82.46,3050.0,79.9286,79.9286,79.6966,79.6966,3050.0
2020-07-30 10:45:00,82.41,82.48,82.41,82.48,1650.0,79.6483,79.716,79.6483,79.716,1650.0
2020-07-30 10:50:00,82.36,82.43,82.33,82.39,4122.0,79.6,79.6677,79.571,79.629,4122.0
2020-07-30 10:55:00,82.48,82.58,82.44,82.5,5432.0,79.716,79.8126,79.6773,79.7353,5432.0
2020-07-30 11:00:00,82.51,82.61,82.49,82.54,13334.0,79.745,79.8416,79.7256,79.774,13334.0
2020-07-30 11:05:00,82.58,82.59,82.54,82.59,1484.0,79.8126,79.8223,79.774,79.8223,1484.0
2020-07-30 11:10:00,82.53,82.61,82.48,82.48,5012.0,79.7643,79.8416,79.716,79.716,5012.0
2020-07-30 11:15:00,82.58,82.64,82.58,82.64,1600.0,79.8126,79.8706,79.8126,79.8706,1600.0
2020-07-30 11:20:00,82.67,82.7,82.65,82.7,10266.0,79.8996,79.9286,79.8803,79.9286,10266.0
2020-07-30 11:25:00,82.65,82.75,82.56,82.56,10038.0,79.8803,79.9769,79.7933,79.7933,10038.0
2020-07-30 11:30:00,82.63,82.77,82.63,82.76,2386.0,79.8609,79.9963,79.8609,79.9866,2386.0
2020-07-30 11:35:00,82.86,82.94,82.8,82.92,11000.0,80.0832,80.1606,80.0253,80.1412,11000.0
2020-07-30 11:40:00,82.9,83.04,82.89,83.02,10742.0,80.1219,80.2572,80.1122,80.2379,10742.0
2020-07-30 11:45:00,83.03,83.05,82.96,82.99,5186.0,80.2475,80.2669,80.1799,80.2089,5186.0
2020-07-30 11:50:00,83.05,83.06,82.92,83.01,2984.0,80.2669,80.2765,80.1412,80.2282,2984.0
2020-07-30 11:55:00,83.04,83.05,82.92,82.92,3600.0,80.2572,80.2669,80.1412,80.1412,3600.0
2020-07-30 12:00:00,83.04,83.11,82.98,82.98,5026.0,80.2572,80.3249,80.1992,80.1992,5026.0
2020-07-30 12:05:00,82.99,83.02,82.84,82.86,9000.0,80.2089,80.2379,80.0639,80.0832,9000.0
2020-07-30 12:10:00,82.89,82.97,82.88,82.97,17450.0,80.1122,80.1896,80.1026,80.1896,17450.0
2020-07-30 12:15:00,83.0,83.13,83.0,83.11,50754.0,80.2185,80.3442,80.2185,80.3249,50754.0
2020-07-30 12:20:00,83.15,83.15,82.99,83.03,2020.0,80.3635,80.3635,80.2089,80.2475,2020.0
2020-07-30 12:25:00,83.0,83.03,82.99,83.02,1200.0,80.2185,80.2475,80.2089,80.2379,1200.0
2020-07-30 12:30:00,83.07,83.11,83.07,83.11,1800.0,80.2862,80.3249,80.2862,80.3249,1800.0
2020-07-30 12:35:00,83.13,83.13,83.05,83.08,1800.0,80.3442,80.3442,80.2669,80.2959,1800.0
2020-07-30 12:40:00,83.07,83.07,83.05,83.06,600.0,80.2862,80.2862,80.2669,80.2765,600.0
2020-07-30 12:45:00,83.08,83.08,83.02,83.08,5006.0,80.2959,80.2959,80.2379,80.2959,5006.0
2020-07-30 12:50:00,83.14,83.16,83.1,83.16,2400.0,80.3539,80.3732,80.3152,80.3732,2400.0
2020-07-30 12:55:00,83.16,83.16,83.15,83.15,400.0,80.3732,80.3732,80.3635,80.3635,400.0
2020-07-30 13:00:00,83.24,83.25,83.17,83.17,868.0,80.4505,80.4602,80.3829,80.3829,868.0
2020-07-30 13:05:00,83.31,83.36,83.25,83.25,7000.0,80.5182,80.5665,80.4602,80.4602,7000.0
2020-07-30 13:10:00,83.26,83.42,83.26,83.41,4132.0,80.4698,80.6245,80.4698,80.6148,4132.0
2020-07-30 13:15:00,83.44,83.46,83.42,83.42,8200.0,80.6438,80.6631,80.6245,80.6245,8200.0
2020-07-30 13:20:00,83.41,83.44,83.38,83.42,6692.0,80.6148,80.6438,80.5858,80.6245,6692.0
2020-07-30 13:25:00,83.39,83.41,83.28,83.28,4200.0,80.5955,80.6148,80.4892,80.4892,4200.0
2020-07-30 13:30:00,83.26,83.26,83.15,83.17,3650.0,80.4698,80.4698,80.3635,80.3829,3650.0
2020-07-30 13:35:00,83.17,83.27,83.11,83.22,21000.0,80.3829,80.4795,80.3249,80.4312,21000.0
2020-07-30 13:40:00,83.27,83.44,83.27,83.44,3600.0,80.4795,80.6438,80.4795,80.6438,3600.0
2020-07-30 13:45:00,83.42,83.42,83.35,83.36,5800.0,80.6245,80.6245,80.5568,80.5665,5800.0
2020-07-30 13:50:00,83.45,83.53,83.43,83.52,2000.0,80.6535,80.7308,80.6341,80.7211,2000.0
2020-07-30 13:55:00,83.52,83.6,83.52,83.6,1000.0,80.7211,80.7984,80.7211,80.7984,1000.0
2020-07-30 14:00:00,83.53,83.59,83.41,83.48,17936.0,80.7308,80.7888,80.6148,80.6825,17936.0
2020-07-30 14:05:00,83.47,83.53,83.46,83.48,2400.0,80.6728,80.7308,80.6631,80.6825,2400.0
2020-07-30 14:10:00,83.36,83.42,83.33,83.33,2114.0,80.5665,80.6245,80.5375,80.5375,2114.0
2020-07-30 14:15:00,83.35,83.4,83.35,83.38,5670.0,80.5568,80.6051,80.5568,80.5858,5670.0
2020-07-30 14:20:00,83.36,83.38,83.21,83.36,2858.0,80.5665,80.5858,80.4215,80.5665,2858.0
2020-07-30 14:25:00,83.36,83.38,83.35,83.35,2400.0,80.5665,80.5858,80.5568,80.5568,2400.0
2020-07-30 14:30:00,83.39,83.44,83.36,83.44,1000.0,80.5955,80.6438,80.5665,80.6438,1000.0
2020-07-30 14:35:00,83.46,83.52,83.46,83.52,1200.0,80.6631,80.7211,80.6631,80.7211,1200.0
2020-07-30 14:40:00,83.58,83.61,83.54,83.54,2600.0,80.7791,80.8081,80.7405,80.7405,2600.0
2020-07-30 14:45:00,83.57,83.64,83.55,83.64,6600.0,80.7694,80.8371,80.7501,80.8371,6600.0
2020-07-30 14:50:00,83.61,83.63,83.56,83.56,2200.0,80.8081,80.8274,80.7598,80.7598,2200.0
2020-07-30 14:55:00,83.58,83.58,83.52,83.53,1400.0,80.7791,80.7791,80.7211,80.7308,1400.0
2020-07-30 15:00:00,83.61,83.61,83.46,83.46,5422.0,80.8081,80.8081,80.6631,80.6631,5422.0
2020-07-30 15:05:00,83.43,83.43,83.32,83.33,2132.0,80.6341,80.6341,80.5278,80.5375,2132.0
2020-07-30 15:10:00,83.39,83.45,83.33,83.42,1236.0,80.5955,80.6535,80.5375,80.6245,1236.0
2020-07-30 15:15:00,83.5,83.56,83.47,83.56,1000.0,80.7018,80.7598,80.6728,80.7598,1000.0
2020-07-30 15:20:00,83.57,83.57,83.5,83.55,2600.0,80.7694,80.7694,80.7018,80.7501,2600.0
2020-07-30 15:25:00,83.52,83.54,83.49,83.52,1800.0,80.7211,80.7405,80.6921,80.7211,1800.0
2020-07-30 15:30:00,83.59,83.61,83.48,83.48,2426.0,80.7888,80.8081,80.6825,80.6825,2426.0
2020-07-30 15:35:00,83.49,83.53,83.49,83.5,2600.0,80.6921,80.7308,80.6921,80.7018,2600.0
2020-07-30 15:40:00,83.47,83.57,83.47,83.55,5218.0,80.6728,80.7694,80.6728,80.7501,5218.0
2020-07-30 15:45:00,83.52,83.56,83.49,83.52,10400.0,80.7211,80.7598,80.6921,80.7211,10400.0
2020-07-30 15:50:00,83.53,83.7,83.53,83.58,50204.0,80.7308,80.8951,80.7308,80.7791,50204.0
2020-07-30 15:55:00,83.59,83.67,83.56,83.61,34356.0,80.7888,80.8661,80.7598,80.8081,34356.0
2020-07-31 09:30:00,83.77,83.77,83.18,83.26,20772.0,80.9627,80.9627,80.3925,80.4698,20772.0
2020-07-31 09:35:00,83.25,83.44,83.07,83.31,29606.0,80.4602,80.6438,80.2862,80.5182,29606.0
2020-07-31 09:40:00,83.33,83.41,83.22,83.31,6800.0,80.5375,80.6148,80.4312,80.5182,6800.0
2020-07-31 09:45:00,83.31,83.52,83.2,83.42,60354.0,80.5182,80.7211,80.4118,80.6245,60354.0
2020-07-31 09:50:00,83.42,83.43,83.06,83.06,23458.0,80.6245,80.6341,80.2765,80.2765,23458.0
2020-07-31 09:55:00,83.13,83.13,83.02,83.09,183552.0,80.3442,80.3442,80.2379,80.3055,183552.0
2020-07-31 10:00:00,83.08,83.08,82.71,82.72,63922.0,80.2959,80.2959,79.9383,79.9479,63922.0
2020-07-31 10:05:00,82.89,82.95,82.76,82.79,4500.0,80.1122,80.1702,79.9866,80.0156,4500.0
2020-07-31 10:10:00,82.77,82.77,82.68,82.73,2200.0,79.9963,79.9963,79.9093,79.9576,2200.0
2020-07-31 10:15:00,82.59,82.6,82.25,82.29,114518.0,79.8223,79.832,79.4937,79.5323,114518.0
2020-07-31 10:20:00,82.23,82.38,82.16,82.36,41264.0,79.4744,79.6193,79.4067,79.6,41264.0
2020-07-31 10:25:00,82.25,82.44,82.22,82.29,34736.0,79.4937,79.6773,79.4647,79.5323,34736.0
2020-07-31 10:30:00,82.25,82.48,82.25,82.36,19122.0,79.4937,79.716,79.4937,79.6,19122.0
2020-07-31 10:35:00,82.36,82.61,82.36,82.61,5594.0,79.6,79.8416,79.6,79.8416,5594.0
2020-07-31 10:40:00,82.6,82.6,82.33,82.43,3620.0,79.832,79.832,79.571,79.6677,3620.0
2020-07-31 10:45:00,82.43,82.58,82.36,82.52,4944.0,79.6677,79.8126,79.6,79.7546,4944.0
2020-07-31 10:50:00,82.45,82.52,82.33,82.34,32230.0,79.687,79.7546,79.571,79.5807,32230.0
2020-07-31 10:55:00,82.39,82.46,82.33,82.46,1200.0,79.629,79.6966,79.571,79.6966,1200.0
2020-07-31 11:00:00,82.54,82.66,82.48,82.66,3600.0,79.774,79.8899,79.716,79.8899,3600.0
2020-07-31 11:05:00,82.68,82.73,82.61,82.69,4700.0,79.9093,79.9576,79.8416,79.9189,4700.0
2020-07-31 11:10:00,82.65,82.88,82.65,82.88,13822.0,79.8803,80.1026,79.8803,80.1026,13822.0
2020-07-31 11:15:00,82.86,83.01,82.81,83.0,6202.0,80.0832,80.2282,80.0349,80.2185,6202.0
2020-07-31 11:20:00,83.02,83.02,83.0,83.01,3278.0,80.2379,80.2379,80.2185,80.2282,3278.0
2020-07-31 11:25:00,82.97,82.99,82.88,82.88,1600.0,80.1896,80.2089,80.1026,80.1026,1600.0
2020-07-31 11:30:00,82.92,83.06,82.89,82.94,10616.0,80.1412,80.2765,80.1122,80.1606,10616.0
2020-07-31 11:35:00,82.82,82.96,82.81,82.93,7234.0,80.0446,80.1799,80.0349,80.1509,7234.0
2020-07-31 11:40:00,82.94,82.98,82.83,82.83,73418.0,80.1606,80.1992,80.0542,80.0542,73418.0
2020-07-31 11:45:00,82.83,82.97,82.83,82.92,12210.0,80.0542,80.1896,80.0542,80.1412,12210.0
2020-07-31 11:50:00,82.92,82.94,82.81,82.86,28614.0,80.1412,80.1606,80.0349,80.0832,28614.0
2020-07-31 11:55:00,82.86,82.89,82.63,82.69,24786.0,80.0832,80.1122,79.8609,79.9189,24786.0
2020-07-31 12:00:00,82.69,82.74,82.5,82.57,8458.0,79.9189,79.9673,79.7353,79.803,8458.0
2020-07-31 12:05:00,82.58,82.63,82.37,82.37,6032.0,79.8126,79.8609,79.6097,79.6097,6032.0
2020-07-31 12:10:00,82.46,82.5,82.44,82.45,2344.0,79.6966,79.7353,79.6773,79.687,2344.0
2020-07-31 12:15:00,82.44,82.44,82.22,82.22,2820.0,79.6773,79.6773,79.4647,79.4647,2820.0
2020-07-31 12:20:00,82.32,82.34,82.19,82.32,20602.0,79.5613,79.5807,79.4357,79.5613,20602.0
2020-07-31 12:25:00,82.32,82.37,82.27,82.36,23172.0,79.5613,79.6097,79.513,79.6,23172.0
2020-07-31 12:30:00,82.35,82.35,82.14,82.14,2400.0,79.5903,79.5903,79.3874,79.3874,2400.0
2020-07-31 12:35:00,82.1,82.1,81.97,82.03,7884.0,79.3487,79.3487,79.2231,79.2811,7884.0
2020-07-31 12:40:00,82.16,82.21,82.16,82.18,2426.0,79.4067,79.455,79.4067,79.426,2426.0
2020-07-31 12:45:00,82.17,82.17,82.1,82.13,2400.0,79.4164,79.4164,79.3487,79.3777,2400.0
2020-07-31 12:50:00,82.08,82.08,82.08,82.08,600.0,79.3294,79.3294,79.3294,79.3294,600.0
2020-07-31 12:55:00,82.03,82.11,81.96,82.07,37310.0,79.2811,79.3584,79.2134,79.3197,37310.0
2020-07-31 13:00:00,82.11,82.25,82.09,82.25,1400.0,79.3584,79.4937,79.339,79.4937,1400.0
2020-07-31 13:05:00,82.27,82.33,82.25,82.29,6872.0,79.513,79.571,79.4937,79.5323,6872.0
2020-07-31 13:10:00,82.3,82.34,82.24,82.28,6460.0,79.542,79.5807,79.484,79.5227,6460.0
2020-07-31 13:15:00,82.27,82.27,82.14,82.14,3000.0,79.513,79.513,79.3874,79.3874,3000.0
2020-07-31 13:20:00,82.19,82.37,82.19,82.37,4718.0,79.4357,79.6097,79.4357,79.6097,4718.0
2020-07-31 13:25:00,82.36,82.46,82.36,82.41,47286.0,79.6,79.6966,79.6,79.6483,47286.0
2020-07-31 13:30:00,82.36,82.39,82.27,82.27,4700.0,79.6,79.629,79.513,79.513,4700.0
2020-07-31 13:35:00,82.26,82.27,82.22,82.25,2362.0,79.5033,79.513,79.4647,79.4937,2362.0
2020-07-31 13:40:00,82.23,82.32,82.23,82.29,4400.0,79.4744,79.5613,79.4744,79.5323,4400.0
2020-07-31 13:45:00,82.28,82.3,82.24,82.29,8578.0,79.5227,79.542,79.484,79.5323,8578.0
2020-07-31 13:50:00,82.29,82.32,82.2,82.28,15192.0,79.5323,79.5613,79.4454,79.5227,15192.0
2020-07-31 13:55:00,82.29,82.3,82.14,82.14,39394.0,79.5323,79.542,79.3874,79.3874,39394.0
2020-07-31 14:00:00,82.14,82.26,82.14,82.21,9078.0,79.3874,79.5033,79.3874,79.455,9078.0
2020-07-31 14:05:00,82.17,82.17,81.95,81.95,8612.0,79.4164,79.4164,79.2037,79.2037,8612.0
2020-07-31 14:10:00,81.99,82.0,81.93,81.94,5510.0,79.2424,79.2521,79.1844,79.1941,5510.0
2020-07-31 14:15:00,81.92,82.06,81.92,82.0,18200.0,79.1747,79.31,79.1747,79.2521,18200.0
2020-07-31 14:20:00,82.04,82.08,82.04,82.04,3700.0,79.2907,79.3294,79.2907,79.2907,3700.0
2020-07-31 14:25:00,82.07,82.16,82.07,82.16,4100.0,79.3197,79.4067,79.3197,79.4067,4100.0
2020-07-31 14:30:00,82.16,82.28,82.16,82.23,15104.0,79.4067,79.5227,79.4067,79.4744,15104.0
2020-07-31 14:35:00,82.25,82.3,82.25,82.29,20168.0,79.4937,79.542,79.4937,79.5323,20168.0
2020-07-31 14:40:00,82.24,82.38,82.24,82.38,6930.0,79.484,79.6193,79.484,79.6193,6930.0
2020-07-31 14:45:00,82.38,82.46,82.32,82.33,19700.0,79.6193,79.6966,79.5613,79.571,19700.0
2020-07-31 14:50:00,82.34,82.47,82.33,82.44,7098.0,79.5807,79.7063,79.571,79.6773,7098.0
2020-07-31 14:55:00,82.45,82.54,82.45,82.54,8200.0,79.687,79.774,79.687,79.774,8200.0
2020-07-31 15:00:00,82.58,82.78,82.55,82.77,3800.0,79.8126,80.0059,79.7836,79.9963,3800.0
2020-07-31 15:05:00,82.77,82.83,82.7,82.75,4194.0,79.9963,80.0542,79.9286,79.9769,4194.0
2020-07-31 15:10:00,82.67,82.78,82.64,82.78,4616.0,79.8996,80.0059,79.8706,80.0059,4616.0
2020-07-31 15:15:00,82.77,82.82,82.6,82.63,30042.0,79.9963,80.0446,79.832,79.8609,30042.0
2020-07-31 15:20:00,82.72,82.78,82.72,82.78,2600.0,79.9479,80.0059,79.9479,80.0059,2600.0
2020-07-31 15:25:00,82.72,82.82,82.69,82.72,2618.0,79.9479,80.0446,79.9189,79.9479,2618.0
2020-07-31 15:30:00,82.66,82.76,82.64,82.66,5212.0,79.8899,79.9866,79.8706,79.8899,5212.0
2020-07-31 15:35:00,82.66,82.74,82.66,82.69,11390.0,79.8899,79.9673,79.8899,79.9189,11390.0
2020-07-31 15:40:00,82.69,82.8,82.69,82.74,16302.0,79.9189,80.0253,79.9189,79.9673,16302.0
2020-07-31 15:45:00,82.72,82.92,82.72,82.89,32280.0,79.9479,80.1412,79.9479,80.1122,32280.0
2020-07-31 15:50:00,82.89,83.0,82.85,83.0,42324.0,80.1122,80.2185,80.0736,80.2185,42324.0
2020-07-31 15:55:00,83.01,83.14,82.98,83.14,45470.0,80.2282,80.3539,80.1992,80.3539,45470.0
2020-08-03 09:30:00,83.61,83.8,83.59,83.8,12584.0,80.8081,80.9917,80.7888,80.9917,12584.0
2020-08-03 09:35:00,83.83,84.26,83.83,84.24,14134.0,81.0207,81.4363,81.0207,81.417,14134.0
2020-08-03 09:40:00,84.25,84.31,84.08,84.23,9362.0,81.4267,81.4846,81.2624,81.4073,9362.0
2020-08-03 09:45:00,84.29,84.39,84.22,84.27,16426.0,81.4653,81.562,81.3977,81.446,16426.0
2020-08-03 09:50:00,84.35,84.43,84.22,84.22,7850.0,81.5233,81.6006,81.3977,81.3977,7850.0
2020-08-03 09:55:00,84.25,84.39,84.24,84.39,2454.0,81.4267,81.562,81.417,81.562,2454.0
2020-08-03 10:00:00,84.45,84.5,84.32,84.44,15880.0,81.62,81.6683,81.4943,81.6103,15880.0
2020-08-03 10:05:00,84.39,84.4,84.28,84.28,10600.0,81.562,81.5716,81.4557,81.4557,10600.0
2020-08-03 10:10:00,84.38,84.49,84.38,84.49,25314.0,81.5523,81.6586,81.5523,81.6586,25314.0
2020-08-03 10:15:00,84.46,84.6,84.44,84.6,4112.0,81.6296,81.7649,81.6103,81.7649,4112.0
2020-08-03 10:20:00,84.64,84.64,84.42,84.49,7284.0,81.8036,81.8036,81.591,81.6586,7284.0
2020-08-03 10:25:00,84.49,84.55,84.42,84.45,3544.0,81.6586,81.7166,81.591,81.62,3544.0
2020-08-03 10:30:00,84.42,84.56,84.42,84.5,3000.0,81.591,81.7263,81.591,81.6683,3000.0
2020-08-03 10:35:00,84.54,84.56,84.47,84.55,5260.0,81.7069,81.7263,81.6393,81.7166,5260.0
2020-08-03 10:40:00,84.5,84.55,84.42,84.46,1000.0,81.6683,81.7166,81.591,81.6296,1000.0
2020-08-03 10:45:00,84.51,84.51,84.31,84.33,3400.0,81.6779,81.6779,81.4846,81.504,3400.0
2020-08-03 10:50:00,84.33,84.33,84.29,84.3,1100.0,81.504,81.504,81.4653,81.475,1100.0
2020-08-03 10:55:00,84.33,84.35,84.3,84.31,1800.0,81.504,81.5233,81.475,81.4846,1800.0
2020-08-03 11:00:00,84.33,84.38,84.3,84.38,2600.0,81.504,81.5523,81.475,81.5523,2600.0
2020-08-03 11:05:00,84.39,84.44,84.39,84.44,2666.0,81.562,81.6103,81.562,81.6103,2666.0
2020-08-03 11:10:00,84.49,84.52,84.46,84.5,2200.0,81.6586,81.6876,81.6296,81.6683,2200.0
2020-08-03 11:15:00,84.47,84.52,84.47,84.49,3600.0,81.6393,81.6876,81.6393,81.6586,3600.0
2020-08-03 11:20:00,84.49,84.5,84.47,84.47,1800.0,81.6586,81.6683,81.6393,81.6393,1800.0
2020-08-03 11:25:00,84.44,84.48,84.43,84.43,2000.0,81.6103,81.649,81.6006,81.6006,2000.0
2020-08-03 11:30:00,84.47,84.49,84.44,84.44,2650.0,81.6393,81.6586,81.6103,81.6103,2650.0
2020-08-03 11:35:00,84.47,84.48,84.42,84.46,3192.0,81.6393,81.649,81.591,81.6296,3192.0
2020-08-03 11:40:00,84.53,84.55,84.53,84.55,3800.0,81.6973,81.7166,81.6973,81.7166,3800.0
2020-08-03 11:45:00,84.6,84.6,84.53,84.56,2200.0,81.7649,81.7649,81.6973,81.7263,2200.0
2020-08-03 11:50:00,84.55,84.58,84.54,84.58,1200.0,81.7166,81.7456,81.7069,81.7456,1200.0
2020-08-03 11:55:00,84.55,84.55,84.55,84.55,400.0,81.7166,81.7166,81.7166,81.7166,400.0
2020-08-03 12:00:00,84.51,84.52,84.43,84.47,2400.0,81.6779,81.6876,81.6006,81.6393,2400.0
2020-08-03 12:05:00,84.48,84.51,84.48,84.51,1000.0,81.649,81.6779,81.649,81.6779,1000.0
2020-08-03 12:10:00,84.49,84.49,84.49,84.49,200.0,81.6586,81.6586,81.6586,81.6586,200.0
2020-08-03 12:15:00,84.54,84.55,84.53,84.53,1990.0,81.7069,81.7166,81.6973,81.6973,1990.0
2020-08-03 12:20:00,84.52,84.52,84.47,84.5,1000.0,81.6876,81.6876,81.6393,81.6683,1000.0
2020-08-03 12:25:00,84.48,84.53,84.48,84.53,1600.0,81.649,81.6973,81.649,81.6973,1600.0
2020-08-03 12:30:00,84.51,84.55,84.51,84.53,800.0,81.6779,81.7166,81.6779,81.6973,800.0
2020-08-03 12:35:00,84.61,84.61,84.61,84.61,3992.0,81.7746,81.7746,81.7746,81.7746,3992.0
2020-08-03 12:40:00,84.64,84.64,84.6,84.6,400.0,81.8036,81.8036,81.7649,81.7649,400.0
2020-08-03 12:45:00,84.58,84.63,84.58,84.63,400.0,81.7456,81.7939,81.7456,81.7939,400.0
2020-08-03 12:50:00,84.64,84.64,84.54,84.55,4048.0,81.8036,81.8036,81.7069,81.7166,4048.0
2020-08-03 12:55:00,84.55,84.59,84.55,84.56,9260.0,81.7166,81.7553,81.7166,81.7263,9260.0
2020-08-03 13:00:00,84.54,84.6,84.54,84.58,5852.0,81.7069,81.7649,81.7069,81.7456,5852.0
2020-08-03 13:05:00,84.61,84.64,84.61,84.63,1800.0,81.7746,81.8036,81.7746,81.7939,1800.0
2020-08-03 13:10:00,84.64,84.67,84.64,84.67,1400.0,81.8036,81.8326,81.8036,81.8326,1400.0
2020-08-03 13:15:00,84.62,84.68,84.61,84.68,2200.0,81.7843,81.8422,81.7746,81.8422,2200.0
2020-08-03 13:20:00,84.67,84.67,84.66,84.66,1200.0,81.8326,81.8326,81.8229,81.8229,1200.0
2020-08-03 13:25:00,84.63,84.63,84.63,84.63,1058.0,81.7939,81.7939,81.7939,81.7939,1058.0
2020-08-03 13:30:00,84.63,84.63,84.63,84.63,0.0,81.7939,81.7939,81.7939,81.7939,0.0
2020-08-03 13:35:00,84.61,84.61,84.61,84.61,400.0,81.7746,81.7746,81.7746,81.7746,400.0
2020-08-03 13:40:00,84.52,84.52,84.42,84.42,13500.0,81.6876,81.6876,81.591,81.591,13500.0
2020-08-03 13:45:00,84.47,84.48,84.45,84.48,800.0,81.6393,81.649,81.62,81.649,800.0
2020-08-03 13:50:00,84.53,84.53,84.51,84.51,1200.0,81.6973,81.6973,81.6779,81.6779,1200.0
2020-08-03 13:55:00,84.49,84.49,84.49,84.49,200.0,81.6586,81.6586,81.6586,81.6586,200.0
2020-08-03 14:00:00,84.49,84.49,84.44,84.45,1600.0,81.6586,81.6586,81.6103,81.62,1600.0
2020-08-03 14:05:00,84.41,84.41,84.37,84.37,1200.0,81.5813,81.5813,81.5426,81.5426,1200.0
2020-08-03 14:10:00,84.38,84.57,84.38,84.57,4942.0,81.5523,81.7359,81.5523,81.7359,4942.0
2020-08-03 14:15:00,84.57,84.57,84.57,84.57,0.0,81.7359,81.7359,81.7359,81.7359,0.0
2020-08-03 14:20:00,84.57,84.57,84.57,84.57,0.0,81.7359,81.7359,81.7359,81.7359,0.0
2020-08-03 14:25:00,84.58,84.6,84.58,84.59,600.0,81.7456,81.7649,81.7456,81.7553,600.0
2020-08-03 14:30:00,84.61,84.61,84.61,84.61,400.0,81.7746,81.7746,81.7746,81.7746,400.0
2020-08-03 14:35:00,84.57,84.61,84.57,84.61,1800.0,81.7359,81.7746,81.7359,81.7746,1800.0
2020-08-03 14:40:00,84.61,84.61,84.59,84.6,1000.0,81.7746,81.7746,81.7553,81.7649,1000.0
2020-08-03 14:45:00,84.58,84.58,84.54,84.54,600.0,81.7456,81.7456,81.7069,81.7069,600.0
2020-08-03 14:50:00,84.53,84.59,84.53,84.58,2888.0,81.6973,81.7553,81.6973,81.7456,2888.0
2020-08-03 14:55:00,84.58,84.62,84.58,84.62,2400.0,81.7456,81.7843,81.7456,81.7843,2400.0
2020-08-03 15:00:00,84.64,84.64,84.56,84.57,1648.0,81.8036,81.8036,81.7263,81.7359,1648.0
2020-08-03 15:05:00,84.57,84.58,84.51,84.58,1800.0,81.7359,81.7456,81.6779,81.7456,1800.0
2020-08-03 15:10:00,84.56,84.56,84.44,84.46,2600.0,81.7263,81.7263,81.6103,81.6296,2600.0
2020-08-03 15:15:00,84.42,84.43,84.27,84.36,10622.0,81.591,81.6006,81.446,81.533,10622.0
2020-08-03 15:20:00,84.32,84.41,84.32,84.41,1600.0,81.4943,81.5813,81.4943,81.5813,1600.0
2020-08-03 15:25:00,84.44,84.44,84.39,84.42,1200.0,81.6103,81.6103,81.562,81.591,1200.0
2020-08-03 15:30:00,84.44,84.47,84.28,84.38,11382.0,81.6103,81.6393,81.4557,81.5523,11382.0
2020-08-03 15:35:00,84.46,84.46,84.42,84.45,1400.0,81.6296,81.6296,81.591,81.62,1400.0
2020-08-03 15:40:00,84.42,84.48,84.41,84.48,3030.0,81.591,81.649,81.5813,81.649,3030.0
2020-08-03 15:45:00,84.52,84.53,84.49,84.52,9404.0,81.6876,81.6973,81.6586,81.6876,9404.0
2020-08-03 15:50:00,84.56,84.63,84.44,84.63,8834.0,81.7263,81.7939,81.6103,81.7939,8834.0
2020-08-03 15:55:00,84.62,84.65,84.56,84.57,10014.0,81.7843,81.8133,81.7263,81.7359,10014.0
2020-08-04 09:30:00,84.72,84.88,84.6,84.86,2246.0,81.8809,82.0355,81.7649,82.0162,2246.0
2020-08-04 09:35:00,84.9,84.91,84.66,84.82,6120.0,82.0549,82.0645,81.8229,81.9776,6120.0
2020-08-04 09:40:00,84.91,85.04,84.82,85.04,1800.0,82.0645,82.1902,81.9776,82.1902,1800.0
2020-08-04 09:45:00,84.99,85.2,84.99,85.09,5200.0,82.1419,82.3448,82.1419,82.2385,5200.0
2020-08-04 09:50:00,85.11,85.16,85.04,85.1,12276.0,82.2578,82.3062,82.1902,82.2482,12276.0
2020-08-04 09:55:00,85.09,85.12,85.02,85.11,7852.0,82.2385,82.2675,82.1709,82.2578,7852.0
2020-08-04 10:00:00,85.13,85.23,85.11,85.15,4878.0,82.2772,82.3738,82.2578,82.2965,4878.0
2020-08-04 10:05:00,85.17,85.26,85.17,85.2,2450.0,82.3158,82.4028,82.3158,82.3448,2450.0
2020-08-04 10:10:00,85.23,85.24,85.1,85.12,7080.0,82.3738,82.3835,82.2482,82.2675,7080.0
2020-08-04 10:15:00,85.17,85.19,85.05,85.06,7608.0,82.3158,82.3352,82.1999,82.2095,7608.0
2020-08-04 10:20:00,85.13,85.15,85.05,85.05,4200.0,82.2772,82.2965,82.1999,82.1999,4200.0
2020-08-04 10:25:00,85.11,85.13,85.01,85.01,4862.0,82.2578,82.2772,82.1612,82.1612,4862.0
2020-08-04 10:30:00,85.04,85.11,84.99,85.1,5864.0,82.1902,82.2578,82.1419,82.2482,5864.0
2020-08-04 10:35:00,85.06,85.24,85.02,85.19,13142.0,82.2095,82.3835,82.1709,82.3352,13142.0
2020-08-04 10:40:00,85.31,85.33,85.31,85.31,2286.0,82.4511,82.4705,82.4511,82.4511,2286.0
2020-08-04 10:45:00,85.33,85.39,85.27,85.38,4240.0,82.4705,82.5285,82.4125,82.5188,4240.0
2020-08-04 10:50:00,85.38,85.52,85.35,85.52,7474.0,82.5188,82.6541,82.4898,82.6541,7474.0
2020-08-04 10:55:00,85.5,85.57,85.5,85.51,10090.0,82.6348,82.7024,82.6348,82.6444,10090.0
2020-08-04 11:00:00,85.52,85.53,85.29,85.31,7800.0,82.6541,82.6638,82.4318,82.4511,7800.0
2020-08-04 11:05:00,85.32,85.32,85.2,85.24,4776.0,82.4608,82.4608,82.3448,82.3835,4776.0
2020-08-04 11:10:00,85.3,85.36,85.3,85.32,3596.0,82.4415,82.4995,82.4415,82.4608,3596.0
2020-08-04 11:15:00,85.25,85.29,85.22,85.22,1700.0,82.3931,82.4318,82.3642,82.3642,1700.0
2020-08-04 11:20:00,85.31,85.32,85.14,85.17,6350.0,82.4511,82.4608,82.2868,82.3158,6350.0
2020-08-04 11:25:00,85.17,85.26,85.08,85.25,83788.0,82.3158,82.4028,82.2288,82.3931,83788.0
2020-08-04 11:30:00,85.25,85.32,85.25,85.32,25158.0,82.3931,82.4608,82.3931,82.4608,25158.0
2020-08-04 11:35:00,85.3,85.3,85.19,85.19,2600.0,82.4415,82.4415,82.3352,82.3352,2600.0
2020-08-04 11:40:00,85.27,85.27,85.27,85.27,400.0,82.4125,82.4125,82.4125,82.4125,400.0
2020-08-04 11:45:00,85.21,85.21,85.16,85.19,1400.0,82.3545,82.3545,82.3062,82.3352,1400.0
2020-08-04 11:50:00,85.19,85.24,85.19,85.21,2180.0,82.3352,82.3835,82.3352,82.3545,2180.0
2020-08-04 11:55:00,85.2,85.26,85.2,85.25,1800.0,82.3448,82.4028,82.3448,82.3931,1800.0
2020-08-04 12:00:00,85.25,85.25,85.15,85.15,2108.0,82.3931,82.3931,82.2965,82.2965,2108.0
2020-08-04 12:05:00,85.08,85.08,85.03,85.04,5200.0,82.2288,82.2288,82.1805,82.1902,5200.0
2020-08-04 12:10:00,85.0,85.02,84.99,84.99,2928.0,82.1515,82.1709,82.1419,82.1419,2928.0
2020-08-04 12:15:00,85.02,85.05,85.02,85.04,2472.0,82.1709,82.1999,82.1709,82.1902,2472.0
2020-08-04 12:20:00,85.11,85.14,85.06,85.14,600.0,82.2578,82.2868,82.2095,82.2868,600.0
2020-08-04 12:25:00,85.14,85.2,85.14,85.2,1600.0,82.2868,82.3448,82.2868,82.3448,1600.0
2020-08-04 12:30:00,85.22,85.26,85.22,85.26,2760.0,82.3642,82.4028,82.3642,82.4028,2760.0
2020-08-04 12:35:00,85.27,85.3,85.23,85.3,1200.0,82.4125,82.4415,82.3738,82.4415,1200.0
2020-08-04 12:40:00,85.3,85.3,85.28,85.3,800.0,82.4415,82.4415,82.4221,82.4415,800.0
2020-08-04 12:45:00,85.29,85.31,85.28,85.28,3200.0,82.4318,82.4511,82.4221,82.4221,3200.0
2020-08-04 12:50:00,85.25,85.26,85.22,85.24,3902.0,82.3931,82.4028,82.3642,82.3835,3902.0
2020-08-04 12:55:00,85.29,85.29,85.25,85.25,800.0,82.4318,82.4318,82.3931,82.3931,800.0
2020-08-04 13:00:00,85.21,85.21,85.13,85.13,2600.0,82.3545,82.3545,82.2772,82.2772,2600.0
2020-08-04 13:05:00,85.15,85.19,85.15,85.19,1400.0,82.2965,82.3352,82.2965,82.3352,1400.0
2020-08-04 13:10:00,85.19,85.25,85.17,85.24,7200.0,82.3352,82.3931,82.3158,82.3835,7200.0
2020-08-04 13:15:00,85.27,85.31,85.24,85.31,1200.0,82.4125,82.4511,82.3835,82.4511,1200.0
2020-08-04 13:20:00,85.29,85.33,85.29,85.33,3400.0,82.4318,82.4705,82.4318,82.4705,3400.0
2020-08-04 13:25:00,85.31,85.33,85.3,85.3,3000.0,82.4511,82.4705,82.4415,82.4415,3000.0
2020-08-04 13:30:00,85.27,85.29,85.21,85.21,1600.0,82.4125,82.4318,82.3545,82.3545,1600.0
2020-08-04 13:35:00,85.18,85.23,85.18,85.23,11592.0,82.3255,82.3738,82.3255,82.3738,11592.0
2020-08-04 13:40:00,85.24,85.3,85.24,85.3,7842.0,82.3835,82.4415,82.3835,82.4415,7842.0
2020-08-04 13:45:00,85.29,85.33,85.27,85.31,3000.0,82.4318,82.4705,82.4125,82.4511,3000.0
2020-08-04 13:50:00,85.31,85.36,85.3,85.36,9776.0,82.4511,82.4995,82.4415,82.4995,9776.0
2020-08-04 13:55:00,85.38,85.4,85.38,85.39,1980.0,82.5188,82.5381,82.5188,82.5285,1980.0
2020-08-04 14:00:00,85.4,85.42,85.4,85.42,600.0,82.5381,82.5575,82.5381,82.5575,600.0
2020-08-04 14:05:00,85.42,85.42,85.38,85.4,1902.0,82.5575,82.5575,82.5188,82.5381,1902.0
2020-08-04 14:10:00,85.44,85.46,85.42,85.46,1300.0,82.5768,82.5961,82.5575,82.5961,1300.0
2020-08-04 14:15:00,85.46,85.46,85.33,85.33,800.0,82.5961,82.5961,82.4705,82.4705,800.0
2020-08-04 14:20:00,85.33,85.33,85.22,85.22,1634.0,82.4705,82.4705,82.3642,82.3642,1634.0
2020-08-04 14:25:00,85.18,85.21,85.14,85.14,1060.0,82.3255,82.3545,82.2868,82.2868,1060.0
2020-08-04 14:30:00,85.11,85.13,84.94,84.95,6662.0,82.2578,82.2772,82.0935,82.1032,6662.0
2020-08-04 14:35:00,84.92,85.0,84.92,84.94,10706.0,82.0742,82.1515,82.0742,82.0935,10706.0
2020-08-04 14:40:00,84.95,85.07,84.95,85.05,19302.0,82.1032,82.2192,82.1032,82.1999,19302.0
2020-08-04 14:45:00,85.04,85.13,85.0,85.13,5900.0,82.1902,82.2772,82.1515,82.2772,5900.0
2020-08-04 14:50:00,85.1,85.16,85.1,85.16,1678.0,82.2482,82.3062,82.2482,82.3062,1678.0
2020-08-04 14:55:00,85.23,85.29,85.21,85.29,2780.0,82.3738,82.4318,82.3545,82.4318,2780.0
2020-08-04 15:00:00,85.32,85.35,85.31,85.35,1450.0,82.4608,82.4898,82.4511,82.4898,1450.0
2020-08-04 15:05:00,85.33,85.35,85.3,85.35,3768.0,82.4705,82.4898,82.4415,82.4898,3768.0
2020-08-04 15:10:00,85.38,85.4,85.31,85.39,9380.0,82.5188,82.5381,82.4511,82.5285,9380.0
2020-08-04 15:15:00,85.41,85.51,85.41,85.5,6450.0,82.5478,82.6444,82.5478,82.6348,6450.0
2020-08-04 15:20:00,85.5,85.54,85.48,85.54,8080.0,82.6348,82.6734,82.6154,82.6734,8080.0
2020-08-04 15:25:00,85.55,85.56,85.5,85.51,6656.0,82.6831,82.6928,82.6348,82.6444,6656.0
2020-08-04 15:30:00,85.52,85.56,85.47,85.51,7916.0,82.6541,82.6928,82.6058,82.6444,7916.0
2020-08-04 15:35:00,85.52,85.56,85.49,85.55,4860.0,82.6541,82.6928,82.6251,82.6831,4860.0
2020-08-04 15:40:00,85.56,85.56,85.51,85.55,11450.0,82.6928,82.6928,82.6444,82.6831,11450.0
2020-08-04 15:45:00,85.55,85.58,85.53,85.58,13802.0,82.6831,82.7121,82.6638,82.7121,13802.0
2020-08-04 15:50:00,85.56,85.72,85.54,85.71,23484.0,82.6928,82.8474,82.6734,82.8377,23484.0
2020-08-04 15:55:00,85.74,85.86,85.74,85.86,71980.0,82.8667,82.9827,82.8667,82.9827,71980.0
2020-08-05 09:30:00,85.76,85.84,85.52,85.58,18844.0,82.8861,82.9634,82.6541,82.7121,18844.0
2020-08-05 09:35:00,85.6,85.73,85.47,85.6,10296.0,82.7314,82.8571,82.6058,82.7314,10296.0
2020-08-05 09:40:00,85.61,85.63,85.44,85.44,6200.0,82.7411,82.7604,82.5768,82.5768,6200.0
2020-08-05 09:45:00,85.56,85.75,85.54,85.75,7132.0,82.6928,82.8764,82.6734,82.8764,7132.0
2020-08-05 09:50:00,85.76,86.12,85.75,86.08,13000.0,82.8861,83.234,82.8764,83.1953,13000.0
2020-08-05 09:55:00,86.14,86.33,86.11,86.33,9550.0,83.2533,83.437,83.2243,83.437,9550.0
2020-08-05 10:00:00,86.28,86.48,86.28,86.45,10854.0,83.3886,83.5819,83.3886,83.5529,10854.0
2020-08-05 10:05:00,86.52,86.54,86.41,86.42,16544.0,83.6206,83.6399,83.5143,83.5239,16544.0
2020-08-05 10:10:00,86.41,86.51,86.28,86.5,9890.0,83.5143,83.6109,83.3886,83.6013,9890.0
2020-08-05 10:15:00,86.49,86.49,86.33,86.37,2000.0,83.5916,83.5916,83.437,83.4756,2000.0
2020-08-05 10:20:00,86.35,86.35,86.27,86.27,1400.0,83.4563,83.4563,83.379,83.379,1400.0
2020-08-05 10:25:00,86.25,86.31,86.25,86.31,2600.0,83.3596,83.4176,83.3596,83.4176,2600.0
2020-08-05 10:30:00,86.31,86.31,85.97,86.04,25910.0,83.4176,83.4176,83.089,83.1567,25910.0
2020-08-05 10:35:00,86.05,86.05,85.91,85.91,2994.0,83.1663,83.1663,83.031,83.031,2994.0
2020-08-05 10:40:00,85.86,86.07,85.85,86.06,4792.0,82.9827,83.1857,82.973,83.176,4792.0
2020-08-05 10:45:00,86.07,86.07,85.96,85.99,6450.0,83.1857,83.1857,83.0794,83.1083,6450.0
2020-08-05 10:50:00,85.99,85.99,85.89,85.92,1800.0,83.1083,83.1083,83.0117,83.0407,1800.0
2020-08-05 10:55:00,85.84,85.9,85.84,85.88,6956.0,82.9634,83.0214,82.9634,83.002,6956.0
2020-08-05 11:00:00,85.9,86.15,85.9,86.12,12574.0,83.0214,83.263,83.0214,83.234,12574.0
2020-08-05 11:05:00,86.09,86.14,86.09,86.13,1600.0,83.205,83.2533,83.205,83.2437,1600.0
2020-08-05 11:10:00,86.09,86.12,86.0,86.01,3400.0,83.205,83.234,83.118,83.1277,3400.0
2020-08-05 11:15:00,86.0,86.0,85.96,86.0,2400.0,83.118,83.118,83.0794,83.118,2400.0
2020-08-05 11:20:00,86.02,86.07,86.02,86.03,600.0,83.1373,83.1857,83.1373,83.147,600.0
2020-08-05 11:25:00,85.99,85.99,85.95,85.95,2196.0,83.1083,83.1083,83.0697,83.0697,2196.0
2020-08-05 11:30:00,85.97,86.04,85.97,85.99,2600.0,83.089,83.1567,83.089,83.1083,2600.0
2020-08-05 11:35:00,85.98,85.99,85.93,85.96,5004.0,83.0987,83.1083,83.0504,83.0794,5004.0
2020-08-05 11:40:00,85.95,86.02,85.93,85.96,7500.0,83.0697,83.1373,83.0504,83.0794,7500.0
2020-08-05 11:45:00,85.94,85.96,85.92,85.95,1200.0,83.06,83.0794,83.0407,83.0697,1200.0
2020-08-05 11:50:00,85.88,85.95,85.88,85.92,3648.0,83.002,83.0697,83.002,83.0407,3648.0
2020-08-05 11:55:00,85.92,85.92,85.82,85.82,5814.0,83.0407,83.0407,82.944,82.944,5814.0
2020-08-05 12:00:00,85.86,85.86,85.77,85.85,6618.0,82.9827,82.9827,82.8957,82.973,6618.0
2020-08-05 12:05:00,85.87,85.87,85.81,85.83,1200.0,82.9924,82.9924,82.9344,82.9537,1200.0
2020-08-05 12:10:00,85.82,85.83,85.81,85.81,1200.0,82.944,82.9537,82.9344,82.9344,1200.0
2020-08-05 12:15:00,85.84,85.86,85.84,85.86,600.0,82.9634,82.9827,82.9634,82.9827,600.0
2020-08-05 12:20:00,85.86,85.89,85.86,85.89,1000.0,82.9827,83.0117,82.9827,83.0117,1000.0
2020-08-05 12:25:00,85.82,85.82,85.8,85.8,2170.0,82.944,82.944,82.9247,82.9247,2170.0
2020-08-05 12:30:00,85.83,85.83,85.82,85.82,898.0,82.9537,82.9537,82.944,82.944,898.0
2020-08-05 12:35:00,85.92,85.92,85.89,85.89,4078.0,83.0407,83.0407,83.0117,83.0117,4078.0
2020-08-05 12:40:00,85.9,85.91,85.89,85.91,1976.0,83.0214,83.031,83.0117,83.031,1976.0
2020-08-05 12:45:00,85.89,85.92,85.82,85.82,6002.0,83.0117,83.0407,82.944,82.944,6002.0
2020-08-05 12:50:00,85.79,85.82,85.77,85.77,4800.0,82.9151,82.944,82.8957,82.8957,4800.0
2020-08-05 12:55:00,85.76,85.76,85.67,85.71,3808.0,82.8861,82.8861,82.7991,82.8377,3808.0
2020-08-05 13:00:00,85.71,85.75,85.69,85.75,4520.0,82.8377,82.8764,82.8184,82.8764,4520.0
2020-08-05 13:05:00,85.77,85.8,85.76,85.8,1240.0,82.8957,82.9247,82.8861,82.9247,1240.0
2020-08-05 13:10:00,85.83,85.9,85.83,85.9,4868.0,82.9537,83.0214,82.9537,83.0214,4868.0
2020-08-05 13:15:00,85.92,85.97,85.92,85.97,600.0,83.0407,83.089,83.0407,83.089,600.0
2020-08-05 13:20:00,85.94,85.97,85.94,85.97,13800.0,83.06,83.089,83.06,83.089,13800.0
2020-08-05 13:25:00,85.98,85.98,85.91,85.92,15400.0,83.0987,83.0987,83.031,83.0407,15400.0
2020-08-05 13:30:00,85.93,85.97,85.92,85.95,3564.0,83.0504,83.089,83.0407,83.0697,3564.0
2020-08-05 13:35:00,85.97,85.97,85.95,85.95,3000.0,83.089,83.089,83.0697,83.0697,3000.0
2020-08-05 13:40:00,85.97,85.98,85.91,85.91,6800.0,83.089,83.0987,83.031,83.031,6800.0
2020-08-05 13:45:00,85.92,85.92,85.89,85.89,400.0,83.0407,83.0407,83.0117,83.0117,400.0
2020-08-05 13:50:00,85.89,85.91,85.89,85.91,1000.0,83.0117,83.031,83.0117,83.031,1000.0
2020-08-05 13:55:00,85.91,85.91,85.91,85.91,0.0,83.031,83.031,83.031,83.031,0.0
2020-08-05 14:00:00,86.0,86.04,85.99,86.04,6576.0,83.118,83.1567,83.1083,83.1567,6576.0
2020-08-05 14:05:00,86.08,86.08,86.06,86.06,5000.0,83.1953,83.1953,83.176,83.176,5000.0
2020-08-05 14:10:00,86.07,86.07,85.97,85.97,1400.0,83.1857,83.1857,83.089,83.089,1400.0
2020-08-05 14:15:00,86.0,86.01,86.0,86.01,480.0,83.118,83.1277,83.118,83.1277,480.0
2020-08-05 14:20:00,86.03,86.07,86.02,86.06,1800.0,83.147,83.1857,83.1373,83.176,1800.0
2020-08-05 14:25:00,86.06,86.06,86.05,86.05,1510.0,83.176,83.176,83.1663,83.1663,1510.0
2020-08-05 14:30:00,86.01,86.03,86.0,86.0,600.0,83.1277,83.147,83.118,83.118,600.0
2020-08-05 14:35:00,86.07,86.07,86.05,86.06,2264.0,83.1857,83.1857,83.1663,83.176,2264.0
2020-08-05 14:40:00,85.99,85.99,85.99,85.99,200.0,83.1083,83.1083,83.1083,83.1083,200.0
2020-08-05 14:45:00,85.99,85.99,85.89,85.9,9342.0,83.1083,83.1083,83.0117,83.0214,9342.0
2020-08-05 14:50:00,85.89,85.89,85.77,85.77,2600.0,83.0117,83.0117,82.8957,82.8957,2600.0
2020-08-05 14:55:00,85.78,85.83,85.78,85.83,2600.0,82.9054,82.9537,82.9054,82.9537,2600.0
2020-08-05 15:00:00,85.82,85.94,85.82,85.94,4650.0,82.944,83.06,82.944,83.06,4650.0
2020-08-05 15:05:00,85.94,85.97,85.93,85.94,2300.0,83.06,83.089,83.0504,83.06,2300.0
2020-08-05 15:10:00,85.9,85.9,85.81,85.81,968.0,83.0214,83.0214,82.9344,82.9344,968.0
2020-08-05 15:15:00,85.86,85.86,85.83,85.84,1000.0,82.9827,82.9827,82.9537,82.9634,1000.0
2020-08-05 15:20:00,85.85,85.86,85.83,85.86,1600.0,82.973,82.9827,82.9537,82.9827,1600.0
2020-08-05 15:25:00,85.81,85.81,85.8,85.8,1200.0,82.9344,82.9344,82.9247,82.9247,1200.0
2020-08-05 15:30:00,85.8,85.88,85.76,85.88,5376.0,82.9247,83.002,82.8861,83.002,5376.0
2020-08-05 15:35:00,85.96,85.96,85.86,85.86,3400.0,83.0794,83.0794,82.9827,82.9827,3400.0
2020-08-05 15:40:00,85.88,85.88,85.73,85.77,6728.0,83.002,83.002,82.8571,82.8957,6728.0
2020-08-05 15:45:00,85.74,85.79,85.68,85.68,7298.0,82.8667,82.9151,82.8087,82.8087,7298.0
2020-08-05 15:50:00,85.67,85.84,85.6,85.84,16338.0,82.7991,82.9634,82.7314,82.9634,16338.0
2020-08-05 15:55:00,85.89,85.98,85.89,85.97,13288.0,83.0117,83.0987,83.0117,83.089,13288.0
2020-08-06 09:30:00,85.7,85.77,85.61,85.73,3000.0,82.8281,82.8957,82.7411,82.8571,3000.0
2020-08-06 09:35:00,85.73,85.74,85.45,85.47,2604.0,82.8571,82.8667,82.5864,82.6058,2604.0
2020-08-06 09:40:00,85.45,85.54,85.41,85.44,1800.0,82.5864,82.6734,82.5478,82.5768,1800.0
2020-08-06 09:45:00,85.48,85.48,85.28,85.28,8664.0,82.6154,82.6154,82.4221,82.4221,8664.0
2020-08-06 09:50:00,85.31,85.32,85.16,85.3,7792.0,82.4511,82.4608,82.3062,82.4415,7792.0
2020-08-06 09:55:00,85.27,85.48,85.27,85.48,7362.0,82.4125,82.6154,82.4125,82.6154,7362.0
2020-08-06 10:00:00,85.57,85.58,85.44,85.53,16078.0,82.7024,82.7121,82.5768,82.6638,16078.0
2020-08-06 10:05:00,85.52,85.55,85.45,85.45,2400.0,82.6541,82.6831,82.5864,82.5864,2400.0
2020-08-06 10:10:00,85.48,85.7,85.48,85.62,6600.0,82.6154,82.8281,82.6154,82.7507,6600.0
2020-08-06 10:15:00,85.59,85.61,85.59,85.61,1474.0,82.7218,82.7411,82.7218,82.7411,1474.0
2020-08-06 10:20:00,85.63,85.66,85.58,85.63,4554.0,82.7604,82.7894,82.7121,82.7604,4554.0
2020-08-06 10:25:00,85.68,85.73,85.58,85.58,8884.0,82.8087,82.8571,82.7121,82.7121,8884.0
2020-08-06 10:30:00,85.61,85.61,85.49,85.49,9274.0,82.7411,82.7411,82.6251,82.6251,9274.0
2020-08-06 10:35:00,85.5,85.58,85.45,85.48,4032.0,82.6348,82.7121,82.5864,82.6154,4032.0
2020-08-06 10:40:00,85.24,85.24,85.08,85.11,2474.0,82.3835,82.3835,82.2288,82.2578,2474.0
2020-08-06 10:45:00,85.11,85.16,85.03,85.03,3860.0,82.2578,82.3062,82.1805,82.1805,3860.0
2020-08-06 10:50:00,84.91,84.97,84.91,84.97,5778.0,82.0645,82.1225,82.0645,82.1225,5778.0
2020-08-06 10:55:00,84.98,85.14,84.98,85.14,3872.0,82.1322,82.2868,82.1322,82.2868,3872.0
2020-08-06 11:00:00,85.04,85.13,85.04,85.13,2000.0,82.1902,82.2772,82.1902,82.2772,2000.0
2020-08-06 11:05:00,85.16,85.17,85.13,85.14,2790.0,82.3062,82.3158,82.2772,82.2868,2790.0
2020-08-06 11:10:00,85.11,85.17,85.11,85.17,2640.0,82.2578,82.3158,82.2578,82.3158,2640.0
2020-08-06 11:15:00,85.14,85.27,85.14,85.27,1570.0,82.2868,82.4125,82.2868,82.4125,1570.0
2020-08-06 11:20:00,85.31,85.36,85.27,85.27,3200.0,82.4511,82.4995,82.4125,82.4125,3200.0
2020-08-06 11:25:00,85.22,85.22,85.16,85.16,2600.0,82.3642,82.3642,82.3062,82.3062,2600.0
2020-08-06 11:30:00,85.2,85.21,85.19,85.21,2800.0,82.3448,82.3545,82.3352,82.3545,2800.0
2020-08-06 11:35:00,85.25,85.25,85.2,85.2,1364.0,82.3931,82.3931,82.3448,82.3448,1364.0
2020-08-06 11:40:00,85.11,85.13,85.07,85.13,1400.0,82.2578,82.2772,82.2192,82.2772,1400.0
2020-08-06 11:45:00,85.17,85.24,85.17,85.2,800.0,82.3158,82.3835,82.3158,82.3448,800.0
2020-08-06 11:50:00,85.21,85.21,85.14,85.14,600.0,82.3545,82.3545,82.2868,82.2868,600.0
2020-08-06 11:55:00,85.2,85.21,85.14,85.16,800.0,82.3448,82.3545,82.2868,82.3062,800.0
2020-08-06 12:00:00,85.18,85.26,85.17,85.24,1000.0,82.3255,82.4028,82.3158,82.3835,1000.0
2020-08-06 12:05:00,85.27,85.33,85.26,85.33,1324.0,82.4125,82.4705,82.4028,82.4705,1324.0
2020-08-06 12:10:00,85.29,85.32,85.29,85.32,800.0,82.4318,82.4608,82.4318,82.4608,800.0
2020-08-06 12:15:00,85.32,85.32,85.32,85.32,0.0,82.4608,82.4608,82.4608,82.4608,0.0
2020-08-06 12:20:00,85.32,85.32,85.32,85.32,0.0,82.4608,82.4608,82.4608,82.4608,0.0
2020-08-06 12:25:00,85.35,85.36,85.32,85.32,3600.0,82.4898,82.4995,82.4608,82.4608,3600.0
2020-08-06 12:30:00,85.32,85.32,85.32,85.32,0.0,82.4608,82.4608,82.4608,82.4608,0.0
2020-08-06 12:35:00,85.25,85.25,85.25,85.25,200.0,82.3931,82.3931,82.3931,82.3931,200.0
2020-08-06 12:40:00,85.33,85.39,85.33,85.39,1950.0,82.4705,82.5285,82.4705,82.5285,1950.0
2020-08-06 12:45:00,85.38,85.39,85.36,85.39,2194.0,82.5188,82.5285,82.4995,82.5285,2194.0
2020-08-06 12:50:00,85.48,85.51,85.48,85.51,2846.0,82.6154,82.6444,82.6154,82.6444,2846.0
2020-08-06 12:55:00,85.5,85.56,85.5,85.56,600.0,82.6348,82.6928,82.6348,82.6928,600.0
2020-08-06 13:00:00,85.54,85.54,85.48,85.49,2100.0,82.6734,82.6734,82.6154,82.6251,2100.0
2020-08-06 13:05:00,85.49,85.49,85.47,85.49,2800.0,82.6251,82.6251,82.6058,82.6251,2800.0
2020-08-06 13:10:00,85.51,85.54,85.5,85.52,15200.0,82.6444,82.6734,82.6348,82.6541,15200.0
2020-08-06 13:15:00,85.54,85.54,85.48,85.5,3310.0,82.6734,82.6734,82.6154,82.6348,3310.0
2020-08-06 13:20:00,85.5,85.6,85.5,85.57,3400.0,82.6348,82.7314,82.6348,82.7024,3400.0
2020-08-06 13:25:00,85.58,85.58,85.54,85.54,1600.0,82.7121,82.7121,82.6734,82.6734,1600.0
2020-08-06 13:30:00,85.58,85.58,85.48,85.48,1000.0,82.7121,82.7121,82.6154,82.6154,1000.0
2020-08-06 13:35:00,85.49,85.55,85.49,85.55,600.0,82.6251,82.6831,82.6251,82.6831,600.0
2020-08-06 13:40:00,85.56,85.56,85.54,85.54,4362.0,82.6928,82.6928,82.6734,82.6734,4362.0
2020-08-06 13:45:00,85.51,85.54,85.51,85.52,2400.0,82.6444,82.6734,82.6444,82.6541,2400.0
2020-08-06 13:50:00,85.55,85.55,85.54,85.55,1200.0,82.6831,82.6831,82.6734,82.6831,1200.0
2020-08-06 13:55:00,85.55,85.55,85.51,85.52,1200.0,82.6831,82.6831,82.6444,82.6541,1200.0
2020-08-06 14:00:00,85.53,85.67,85.51,85.64,10960.0,82.6638,82.7991,82.6444,82.7701,10960.0
2020-08-06 14:05:00,85.64,85.7,85.63,85.7,5596.0,82.7701,82.8281,82.7604,82.8281,5596.0
2020-08-06 14:10:00,85.71,85.73,85.7,85.73,3870.0,82.8377,82.8571,82.8281,82.8571,3870.0
2020-08-06 14:15:00,85.69,85.74,85.66,85.66,7674.0,82.8184,82.8667,82.7894,82.7894,7674.0
2020-08-06 14:20:00,85.67,85.74,85.67,85.74,11760.0,82.7991,82.8667,82.7991,82.8667,11760.0
2020-08-06 14:25:00,85.73,85.78,85.7,85.73,10640.0,82.8571,82.9054,82.8281,82.8571,10640.0
2020-08-06 14:30:00,85.73,85.83,85.73,85.82,2760.0,82.8571,82.9537,82.8571,82.944,2760.0
2020-08-06 14:35:00,85.77,85.81,85.75,85.81,7784.0,82.8957,82.9344,82.8764,82.9344,7784.0
2020-08-06 14:40:00,85.8,85.86,85.8,85.85,4530.0,82.9247,82.9827,82.9247,82.973,4530.0
2020-08-06 14:45:00,85.83,85.83,85.81,85.81,2602.0,82.9537,82.9537,82.9344,82.9344,2602.0
2020-08-06 14:50:00,85.79,85.79,85.79,85.79,400.0,82.9151,82.9151,82.9151,82.9151,400.0
2020-08-06 14:55:00,85.76,85.8,85.76,85.8,1800.0,82.8861,82.9247,82.8861,82.9247,1800.0
2020-08-06 15:00:00,85.78,85.81,85.78,85.81,3860.0,82.9054,82.9344,82.9054,82.9344,3860.0
2020-08-06 15:05:00,85.8,85.84,85.76,85.82,12260.0,82.9247,82.9634,82.8861,82.944,12260.0
2020-08-06 15:10:00,85.82,85.86,85.82,85.84,10098.0,82.944,82.9827,82.944,82.9634,10098.0
2020-08-06 15:15:00,85.84,85.87,85.84,85.85,5672.0,82.9634,82.9924,82.9634,82.973,5672.0
2020-08-06 15:20:00,85.85,85.85,85.78,85.81,3340.0,82.973,82.973,82.9054,82.9344,3340.0
2020-08-06 15:25:00,85.71,85.75,85.7,85.74,5046.0,82.8377,82.8764,82.8281,82.8667,5046.0
2020-08-06 15:30:00,85.76,85.77,85.71,85.72,7810.0,82.8861,82.8957,82.8377,82.8474,7810.0
2020-08-06 15:35:00,85.72,85.78,85.71,85.75,3192.0,82.8474,82.9054,82.8377,82.8764,3192.0
2020-08-06 15:40:00,85.77,85.77,85.68,85.68,2754.0,82.8957,82.8957,82.8087,82.8087,2754.0
2020-08-06 15:45:00,85.67,85.7,85.63,85.63,4634.0,82.7991,82.8281,82.7604,82.7604,4634.0
2020-08-06 15:50:00,85.63,85.75,85.6,85.75,20232.0,82.7604,82.8764,82.7314,82.8764,20232.0
2020-08-06 15:55:00,85.75,85.76,85.67,85.74,22662.0,82.8764,82.8861,82.7991,82.8667,22662.0
2020-08-07 09:30:00,85.81,85.88,85.81,85.88,400.0,82.9344,83.002,82.9344,83.002,400.0
2020-08-07 09:35:00,85.63,85.67,85.55,85.67,2200.0,82.7604,82.7991,82.6831,82.7991,2200.0
2020-08-07 09:40:00,85.55,85.87,85.55,85.67,5400.0,82.6831,82.9924,82.6831,82.7991,5400.0
2020-08-07 09:45:00,85.67,85.87,85.67,85.84,14982.0,82.7991,82.9924,82.7991,82.9634,14982.0
2020-08-07 09:50:00,85.92,85.92,85.84,85.86,1200.0,83.0407,83.0407,82.9634,82.9827,1200.0
2020-08-07 09:55:00,85.76,85.89,85.76,85.89,2000.0,82.8861,83.0117,82.8861,83.0117,2000.0
2020-08-07 10:00:00,85.9,86.01,85.89,85.89,2736.0,83.0214,83.1277,83.0117,83.0117,2736.0
2020-08-07 10:05:00,85.79,85.79,85.7,85.75,2200.0,82.9151,82.9151,82.8281,82.8764,2200.0
2020-08-07 10:10:00,85.71,85.87,85.69,85.69,1800.0,82.8377,82.9924,82.8184,82.8184,1800.0
2020-08-07 10:15:00,85.65,85.69,85.53,85.58,3528.0,82.7797,82.8184,82.6638,82.7121,3528.0
2020-08-07 10:20:00,85.55,85.55,85.43,85.43,5984.0,82.6831,82.6831,82.5671,82.5671,5984.0
2020-08-07 10:25:00,85.63,85.63,85.63,85.63,1908.0,82.7604,82.7604,82.7604,82.7604,1908.0
2020-08-07 10:30:00,85.66,85.71,85.66,85.71,2200.0,82.7894,82.8377,82.7894,82.8377,2200.0
2020-08-07 10:35:00,85.78,85.78,85.76,85.76,600.0,82.9054,82.9054,82.8861,82.8861,600.0
2020-08-07 10:40:00,85.61,85.61,85.57,85.57,2872.0,82.7411,82.7411,82.7024,82.7024,2872.0
2020-08-07 10:45:00,85.61,85.63,85.61,85.63,800.0,82.7411,82.7604,82.7411,82.7604,800.0
2020-08-07 10:50:00,85.6,85.72,85.6,85.72,6892.0,82.7314,82.8474,82.7314,82.8474,6892.0
2020-08-07 10:55:00,85.69,85.72,85.63,85.63,1000.0,82.8184,82.8474,82.7604,82.7604,1000.0
2020-08-07 11:00:00,85.67,85.67,85.5,85.52,3416.0,82.7991,82.7991,82.6348,82.6541,3416.0
2020-08-07 11:05:00,85.51,85.61,85.51,85.61,800.0,82.6444,82.7411,82.6444,82.7411,800.0
2020-08-07 11:10:00,85.61,85.61,85.61,85.61,0.0,82.7411,82.7411,82.7411,82.7411,0.0
2020-08-07 11:15:00,85.46,85.47,85.33,85.33,7200.0,82.5961,82.6058,82.4705,82.4705,7200.0
2020-08-07 11:20:00,85.36,85.36,85.36,85.36,200.0,82.4995,82.4995,82.4995,82.4995,200.0
2020-08-07 11:25:00,85.33,85.34,85.28,85.28,2922.0,82.4705,82.4801,82.4221,82.4221,2922.0
2020-08-07 11:30:00,85.28,85.4,85.28,85.4,1400.0,82.4221,82.5381,82.4221,82.5381,1400.0
2020-08-07 11:35:00,85.39,85.44,85.39,85.44,688.0,82.5285,82.5768,82.5285,82.5768,688.0
2020-08-07 11:40:00,85.41,85.42,85.35,85.42,3020.0,82.5478,82.5575,82.4898,82.5575,3020.0
2020-08-07 11:45:00,85.37,85.38,85.3,85.3,2200.0,82.5091,82.5188,82.4415,82.4415,2200.0
2020-08-07 11:50:00,85.27,85.27,85.24,85.24,1800.0,82.4125,82.4125,82.3835,82.3835,1800.0
2020-08-07 11:55:00,85.17,85.17,85.1,85.1,800.0,82.3158,82.3158,82.2482,82.2482,800.0
2020-08-07 12:00:00,85.08,85.1,85.01,85.1,3200.0,82.2288,82.2482,82.1612,82.2482,3200.0
2020-08-07 12:05:00,85.08,85.08,85.08,85.08,200.0,82.2288,82.2288,82.2288,82.2288,200.0
2020-08-07 12:10:00,85.16,85.22,85.16,85.22,3622.0,82.3062,82.3642,82.3062,82.3642,3622.0
2020-08-07 12:15:00,85.21,85.21,85.17,85.17,4228.0,82.3545,82.3545,82.3158,82.3158,4228.0
2020-08-07 12:20:00,85.17,85.21,85.17,85.19,2600.0,82.3158,82.3545,82.3158,82.3352,2600.0
2020-08-07 12:25:00,85.22,85.22,85.16,85.16,1130.0,82.3642,82.3642,82.3062,82.3062,1130.0
2020-08-07 12:30:00,85.16,85.16,85.16,85.16,0.0,82.3062,82.3062,82.3062,82.3062,0.0
2020-08-07 12:35:00,85.14,85.14,85.14,85.14,400.0,82.2868,82.2868,82.2868,82.2868,400.0
2020-08-07 12:40:00,85.05,85.05,84.99,85.0,2438.0,82.1999,82.1999,82.1419,82.1515,2438.0
2020-08-07 12:45:00,84.98,84.99,84.73,84.73,12722.0,82.1322,82.1419,81.8906,81.8906,12722.0
2020-08-07 12:50:00,84.72,84.78,84.6,84.61,7800.0,81.8809,81.9389,81.7649,81.7746,7800.0
2020-08-07 12:55:00,84.6,84.66,84.55,84.58,5874.0,81.7649,81.8229,81.7166,81.7456,5874.0
2020-08-07 13:00:00,84.54,84.54,84.46,84.46,6968.0,81.7069,81.7069,81.6296,81.6296,6968.0
2020-08-07 13:05:00,84.48,84.51,84.35,84.35,2600.0,81.649,81.6779,81.5233,81.5233,2600.0
2020-08-07 13:10:00,84.32,84.32,84.11,84.11,20438.0,81.4943,81.4943,81.2914,81.2914,20438.0
2020-08-07 13:15:00,84.08,84.26,83.97,84.21,34334.0,81.2624,81.4363,81.156,81.388,34334.0
2020-08-07 13:20:00,84.19,84.22,84.1,84.1,2400.0,81.3687,81.3977,81.2817,81.2817,2400.0
2020-08-07 13:25:00,84.13,84.26,84.09,84.23,3200.0,81.3107,81.4363,81.272,81.4073,3200.0
2020-08-07 13:30:00,84.2,84.35,84.19,84.35,5600.0,81.3783,81.5233,81.3687,81.5233,5600.0
2020-08-07 13:35:00,84.36,84.44,84.36,84.41,23564.0,81.533,81.6103,81.533,81.5813,23564.0
2020-08-07 13:40:00,84.4,84.4,84.28,84.28,11140.0,81.5716,81.5716,81.4557,81.4557,11140.0
2020-08-07 13:45:00,84.3,84.31,84.07,84.08,9832.0,81.475,81.4846,81.2527,81.2624,9832.0
2020-08-07 13:50:00,84.05,84.08,84.0,84.0,15948.0,81.2334,81.2624,81.185,81.185,15948.0
2020-08-07 13:55:00,84.01,84.09,84.01,84.09,6200.0,81.1947,81.272,81.1947,81.272,6200.0
2020-08-07 14:00:00,84.11,84.29,84.1,84.22,4800.0,81.2914,81.4653,81.2817,81.3977,4800.0
2020-08-07 14:05:00,84.2,84.2,84.01,84.07,9734.0,81.3783,81.3783,81.1947,81.2527,9734.0
2020-08-07 14:10:00,84.16,84.28,84.16,84.25,2600.0,81.3397,81.4557,81.3397,81.4267,2600.0
2020-08-07 14:15:00,84.25,84.25,84.11,84.12,1000.0,81.4267,81.4267,81.2914,81.301,1000.0
2020-08-07 14:20:00,84.12,84.15,83.92,83.95,4400.0,81.301,81.33,81.1077,81.1367,4400.0
2020-08-07 14:25:00,83.97,84.02,83.97,83.98,3670.0,81.156,81.2044,81.156,81.1657,3670.0
2020-08-07 14:30:00,83.89,83.97,83.89,83.96,3000.0,81.0787,81.156,81.0787,81.1464,3000.0
2020-08-07 14:35:00,84.03,84.13,84.03,84.08,4600.0,81.214,81.3107,81.214,81.2624,4600.0
2020-08-07 14:40:00,84.08,84.08,83.91,84.03,6000.0,81.2624,81.2624,81.0981,81.214,6000.0
2020-08-07 14:45:00,84.0,84.13,83.95,84.04,37258.0,81.185,81.3107,81.1367,81.2237,37258.0
2020-08-07 14:50:00,84.03,84.13,83.98,84.08,8600.0,81.214,81.3107,81.1657,81.2624,8600.0
2020-08-07 14:55:00,84.07,84.11,84.07,84.1,3546.0,81.2527,81.2914,81.2527,81.2817,3546.0
2020-08-07 15:00:00,84.13,84.33,84.11,84.33,29232.0,81.3107,81.504,81.2914,81.504,29232.0
2020-08-07 15:05:00,84.27,84.34,84.21,84.34,7870.0,81.446,81.5136,81.388,81.5136,7870.0
2020-08-07 15:10:00,84.33,84.36,84.1,84.1,18180.0,81.504,81.533,81.2817,81.2817,18180.0
2020-08-07 15:15:00,84.11,84.29,84.11,84.29,5666.0,81.2914,81.4653,81.2914,81.4653,5666.0
2020-08-07 15:20:00,84.3,84.39,84.25,84.36,14000.0,81.475,81.562,81.4267,81.533,14000.0
2020-08-07 15:25:00,84.36,84.45,84.23,84.24,7852.0,81.533,81.62,81.4073,81.417,7852.0
2020-08-07 15:30:00,84.25,84.38,84.25,84.38,19148.0,81.4267,81.5523,81.4267,81.5523,19148.0
2020-08-07 15:35:00,84.33,84.46,84.33,84.46,4282.0,81.504,81.6296,81.504,81.6296,4282.0
2020-08-07 15:40:00,84.46,84.63,84.46,84.63,5270.0,81.6296,81.7939,81.6296,81.7939,5270.0
2020-08-07 15:45:00,84.67,84.72,84.64,84.72,6570.0,81.8326,81.8809,81.8036,81.8809,6570.0
2020-08-07 15:50:00,84.69,84.72,84.53,84.72,15066.0,81.8519,81.8809,81.6973,81.8809,15066.0
2020-08-07 15:55:00,84.75,84.8,84.73,84.75,18162.0,81.9099,81.9582,81.8906,81.9099,18162.0
2020-08-10 09:30:00,85.0,85.2,84.93,85.11,8270.0,82.1515,82.3448,82.0839,82.2578,8270.0
2020-08-10 09:35:00,85.01,85.17,84.97,85.17,4990.0,82.1612,82.3158,82.1225,82.3158,4990.0
2020-08-10 09:40:00,85.02,85.02,84.92,84.94,3792.0,82.1709,82.1709,82.0742,82.0935,3792.0
2020-08-10 09:45:00,84.93,85.11,84.85,85.06,9574.0,82.0839,82.2578,82.0066,82.2095,9574.0
2020-08-10 09:50:00,85.04,85.06,84.77,84.83,18976.0,82.1902,82.2095,81.9292,81.9872,18976.0
2020-08-10 09:55:00,84.86,84.86,84.6,84.8,18164.0,82.0162,82.0162,81.7649,81.9582,18164.0
2020-08-10 10:00:00,84.77,84.91,84.76,84.81,9796.0,81.9292,82.0645,81.9196,81.9679,9796.0
2020-08-10 10:05:00,84.79,84.89,84.73,84.83,8534.0,81.9486,82.0452,81.8906,81.9872,8534.0
2020-08-10 10:10:00,84.8,84.87,84.67,84.73,13656.0,81.9582,82.0259,81.8326,81.8906,13656.0
2020-08-10 10:15:00,84.74,84.82,84.7,84.78,3208.0,81.9002,81.9776,81.8616,81.9389,3208.0
2020-08-10 10:20:00,84.77,84.78,84.55,84.55,6600.0,81.9292,81.9389,81.7166,81.7166,6600.0
2020-08-10 10:25:00,84.58,84.71,84.58,84.67,10636.0,81.7456,81.8712,81.7456,81.8326,10636.0
2020-08-10 10:30:00,84.7,84.7,84.46,84.5,7634.0,81.8616,81.8616,81.6296,81.6683,7634.0
2020-08-10 10:35:00,84.54,84.57,84.47,84.47,13906.0,81.7069,81.7359,81.6393,81.6393,13906.0
2020-08-10 10:40:00,84.47,84.48,84.22,84.22,12116.0,81.6393,81.649,81.3977,81.3977,12116.0
2020-08-10 10:45:00,84.24,84.24,83.98,84.04,18862.0,81.417,81.417,81.1657,81.2237,18862.0
2020-08-10 10:50:00,84.02,84.02,83.82,83.86,15394.0,81.2044,81.2044,81.0111,81.0497,15394.0
2020-08-10 10:55:00,83.91,83.99,83.71,83.71,5602.0,81.0981,81.1754,80.9048,80.9048,5602.0
2020-08-10 11:00:00,83.66,83.8,83.6,83.78,9562.0,80.8564,80.9917,80.7984,80.9724,9562.0
2020-08-10 11:05:00,83.75,83.89,83.75,83.87,2600.0,80.9434,81.0787,80.9434,81.0594,2600.0
2020-08-10 11:10:00,83.92,84.06,83.92,83.98,4996.0,81.1077,81.243,81.1077,81.1657,4996.0
2020-08-10 11:15:00,84.01,84.1,83.96,84.03,13366.0,81.1947,81.2817,81.1464,81.214,13366.0
2020-08-10 11:20:00,84.08,84.08,84.07,84.08,800.0,81.2624,81.2624,81.2527,81.2624,800.0
2020-08-10 11:25:00,84.08,84.21,84.08,84.18,4810.0,81.2624,81.388,81.2624,81.359,4810.0
2020-08-10 11:30:00,84.18,84.24,84.12,84.17,2800.0,81.359,81.417,81.301,81.3493,2800.0
2020-08-10 11:35:00,84.21,84.28,84.19,84.28,800.0,81.388,81.4557,81.3687,81.4557,800.0
2020-08-10 11:40:00,84.24,84.25,84.12,84.12,1800.0,81.417,81.4267,81.301,81.301,1800.0
2020-08-10 11:45:00,84.11,84.16,84.05,84.14,7156.0,81.2914,81.3397,81.2334,81.3203,7156.0
2020-08-10 11:50:00,84.17,84.44,84.17,84.44,11010.0,81.3493,81.6103,81.3493,81.6103,11010.0
2020-08-10 11:55:00,84.42,84.47,84.42,84.47,1398.0,81.591,81.6393,81.591,81.6393,1398.0
2020-08-10 12:00:00,84.46,84.46,84.36,84.38,3112.0,81.6296,81.6296,81.533,81.5523,3112.0
2020-08-10 12:05:00,84.41,84.41,84.39,84.39,3400.0,81.5813,81.5813,81.562,81.562,3400.0
2020-08-10 12:10:00,84.33,84.36,84.32,84.33,3068.0,81.504,81.533,81.4943,81.504,3068.0
2020-08-10 12:15:00,84.42,84.44,84.41,84.42,4400.0,81.591,81.6103,81.5813,81.591,4400.0
2020-08-10 12:20:00,84.45,84.47,84.3,84.32,10030.0,81.62,81.6393,81.475,81.4943,10030.0
2020-08-10 12:25:00,84.32,84.38,84.26,84.27,6478.0,81.4943,81.5523,81.4363,81.446,6478.0
2020-08-10 12:30:00,84.32,84.36,84.31,84.36,9754.0,81.4943,81.533,81.4846,81.533,9754.0
2020-08-10 12:35:00,84.49,84.61,84.49,84.61,13518.0,81.6586,81.7746,81.6586,81.7746,13518.0
2020-08-10 12:40:00,84.69,84.74,84.69,84.71,1910.0,81.8519,81.9002,81.8519,81.8712,1910.0
2020-08-10 12:45:00,84.81,84.82,84.76,84.82,3600.0,81.9679,81.9776,81.9196,81.9776,3600.0
2020-08-10 12:50:00,84.83,84.95,84.83,84.94,10884.0,81.9872,82.1032,81.9872,82.0935,10884.0
2020-08-10 12:55:00,84.92,84.96,84.9,84.91,6524.0,82.0742,82.1129,82.0549,82.0645,6524.0
2020-08-10 13:00:00,84.92,84.95,84.89,84.94,6596.0,82.0742,82.1032,82.0452,82.0935,6596.0
2020-08-10 13:05:00,84.97,85.17,84.95,85.17,10594.0,82.1225,82.3158,82.1032,82.3158,10594.0
2020-08-10 13:10:00,85.15,85.22,85.12,85.12,2780.0,82.2965,82.3642,82.2675,82.2675,2780.0
2020-08-10 13:15:00,85.13,85.17,85.11,85.17,2524.0,82.2772,82.3158,82.2578,82.3158,2524.0
2020-08-10 13:20:00,85.17,85.17,85.11,85.11,800.0,82.3158,82.3158,82.2578,82.2578,800.0
2020-08-10 13:25:00,85.1,85.11,85.07,85.11,5066.0,82.2482,82.2578,82.2192,82.2578,5066.0
2020-08-10 13:30:00,85.11,85.12,85.08,85.11,4634.0,82.2578,82.2675,82.2288,82.2578,4634.0
2020-08-10 13:35:00,85.04,85.11,85.04,85.04,2000.0,82.1902,82.2578,82.1902,82.1902,2000.0
2020-08-10 13:40:00,85.07,85.07,84.99,84.99,1800.0,82.2192,82.2192,82.1419,82.1419,1800.0
2020-08-10 13:45:00,85.0,85.0,84.86,84.86,1200.0,82.1515,82.1515,82.0162,82.0162,1200.0
2020-08-10 13:50:00,84.83,84.86,84.83,84.84,800.0,81.9872,82.0162,81.9872,81.9969,800.0
2020-08-10 13:55:00,84.87,84.87,84.87,84.87,596.0,82.0259,82.0259,82.0259,82.0259,596.0
2020-08-10 14:00:00,84.85,85.02,84.85,85.01,7482.0,82.0066,82.1709,82.0066,82.1612,7482.0
2020-08-10 14:05:00,85.0,85.01,85.0,85.01,600.0,82.1515,82.1612,82.1515,82.1612,600.0
2020-08-10 14:10:00,85.0,85.0,84.91,84.92,2068.0,82.1515,82.1515,82.0645,82.0742,2068.0
2020-08-10 14:15:00,84.95,84.96,84.91,84.91,1200.0,82.1032,82.1129,82.0645,82.0645,1200.0
2020-08-10 14:20:00,84.9,85.01,84.89,85.01,2468.0,82.0549,82.1612,82.0452,82.1612,2468.0
2020-08-10 14:25:00,85.02,85.02,84.97,85.02,3400.0,82.1709,82.1709,82.1225,82.1709,3400.0
2020-08-10 14:30:00,85.02,85.07,85.0,85.0,4774.0,82.1709,82.2192,82.1515,82.1515,4774.0
2020-08-10 14:35:00,85.01,85.01,84.99,84.99,5268.0,82.1612,82.1612,82.1419,82.1419,5268.0
2020-08-10 14:40:00,85.0,85.02,84.92,84.92,4348.0,82.1515,82.1709,82.0742,82.0742,4348.0
2020-08-10 14:45:00,84.92,84.92,84.83,84.86,5960.0,82.0742,82.0742,81.9872,82.0162,5960.0
2020-08-10 14:50:00,85.0,85.07,85.0,85.07,2200.0,82.1515,82.2192,82.1515,82.2192,2200.0
2020-08-10 14:55:00,85.08,85.11,85.05,85.08,7590.0,82.2288,82.2578,82.1999,82.2288,7590.0
2020-08-10 15:00:00,85.08,85.13,85.04,85.11,12964.0,82.2288,82.2772,82.1902,82.2578,12964.0
2020-08-10 15:05:00,85.13,85.13,85.03,85.03,2800.0,82.2772,82.2772,82.1805,82.1805,2800.0
2020-08-10 15:10:00,85.05,85.05,85.02,85.02,4000.0,82.1999,82.1999,82.1709,82.1709,4000.0
2020-08-10 15:15:00,85.02,85.02,84.88,84.95,7352.0,82.1709,82.1709,82.0355,82.1032,7352.0
2020-08-10 15:20:00,85.0,85.01,84.86,84.89,6464.0,82.1515,82.1612,82.0162,82.0452,6464.0
2020-08-10 15:25:00,84.85,84.85,84.74,84.8,6468.0,82.0066,82.0066,81.9002,81.9582,6468.0
2020-08-10 15:30:00,84.81,84.88,84.81,84.84,14006.0,81.9679,82.0355,81.9679,81.9969,14006.0
2020-08-10 15:35:00,84.85,84.91,84.81,84.82,11200.0,82.0066,82.0645,81.9679,81.9776,11200.0
2020-08-10 15:40:00,84.86,84.88,84.78,84.79,11074.0,82.0162,82.0355,81.9389,81.9486,11074.0
2020-08-10 15:45:00,84.78,84.81,84.72,84.73,8020.0,81.9389,81.9679,81.8809,81.8906,8020.0
2020-08-10 15:50:00,84.71,84.91,84.71,84.9,14964.0,81.8712,82.0645,81.8712,82.0549,14964.0
2020-08-10 15:55:00,84.88,84.89,84.8,84.88,21848.0,82.0355,82.0452,81.9582,82.0355,21848.0
2020-08-11 09:30:00,84.7,84.72,84.33,84.33,10660.0,81.8616,81.8809,81.504,81.504,10660.0
2020-08-11 09:35:00,84.3,84.9,84.27,84.81,27940.0,81.475,82.0549,81.446,81.9679,27940.0
2020-08-11 09:40:00,84.85,85.15,84.85,85.14,8000.0,82.0066,82.2965,82.0066,82.2868,8000.0
2020-08-11 09:45:00,85.16,85.26,85.07,85.11,11382.0,82.3062,82.4028,82.2192,82.2578,11382.0
2020-08-11 09:50:00,85.05,85.05,84.81,84.89,10950.0,82.1999,82.1999,81.9679,82.0452,10950.0
2020-08-11 09:55:00,84.96,84.96,84.76,84.81,13368.0,82.1129,82.1129,81.9196,81.9679,13368.0
2020-08-11 10:00:00,84.85,84.86,84.52,84.52,11716.0,82.0066,82.0162,81.6876,81.6876,11716.0
2020-08-11 10:05:00,84.5,84.61,84.34,84.4,9400.0,81.6683,81.7746,81.5136,81.5716,9400.0
2020-08-11 10:10:00,84.44,84.53,84.39,84.45,12208.0,81.6103,81.6973,81.562,81.62,12208.0
2020-08-11 10:15:00,84.47,84.78,84.47,84.78,2680.0,81.6393,81.9389,81.6393,81.9389,2680.0
2020-08-11 10:20:00,84.79,84.79,84.69,84.7,4200.0,81.9486,81.9486,81.8519,81.8616,4200.0
2020-08-11 10:25:00,84.75,84.75,84.7,84.73,4600.0,81.9099,81.9099,81.8616,81.8906,4600.0
2020-08-11 10:30:00,84.72,84.72,84.51,84.61,7400.0,81.8809,81.8809,81.6779,81.7746,7400.0
2020-08-11 10:35:00,84.62,84.92,84.62,84.91,9256.0,81.7843,82.0742,81.7843,82.0645,9256.0
2020-08-11 10:40:00,84.94,84.94,84.85,84.87,4000.0,82.0935,82.0935,82.0066,82.0259,4000.0
2020-08-11 10:45:00,84.88,84.88,84.75,84.79,4598.0,82.0355,82.0355,81.9099,81.9486,4598.0
2020-08-11 10:50:00,84.77,84.86,84.74,84.84,3900.0,81.9292,82.0162,81.9002,81.9969,3900.0
2020-08-11 10:55:00,84.76,84.82,84.73,84.73,2200.0,81.9196,81.9776,81.8906,81.8906,2200.0
2020-08-11 11:00:00,84.77,84.89,84.77,84.87,4234.0,81.9292,82.0452,81.9292,82.0259,4234.0
2020-08-11 11:05:00,84.9,84.92,84.86,84.92,8924.0,82.0549,82.0742,82.0162,82.0742,8924.0
2020-08-11 11:10:00,84.92,84.92,84.85,84.91,2858.0,82.0742,82.0742,82.0066,82.0645,2858.0
2020-08-11 11:15:00,84.89,84.89,84.73,84.75,18326.0,82.0452,82.0452,81.8906,81.9099,18326.0
2020-08-11 11:20:00,84.78,84.84,84.78,84.82,7554.0,81.9389,81.9969,81.9389,81.9776,7554.0
2020-08-11 11:25:00,84.8,84.86,84.76,84.79,6340.0,81.9582,82.0162,81.9196,81.9486,6340.0
2020-08-11 11:30:00,84.8,84.83,84.76,84.76,1406.0,81.9582,81.9872,81.9196,81.9196,1406.0
2020-08-11 11:35:00,84.78,84.83,84.78,84.79,1832.0,81.9389,81.9872,81.9389,81.9486,1832.0
2020-08-11 11:40:00,84.76,84.76,84.71,84.73,3000.0,81.9196,81.9196,81.8712,81.8906,3000.0
2020-08-11 11:45:00,84.65,84.73,84.64,84.68,2200.0,81.8133,81.8906,81.8036,81.8422,2200.0
2020-08-11 11:50:00,84.74,84.74,84.54,84.54,1600.0,81.9002,81.9002,81.7069,81.7069,1600.0
2020-08-11 11:55:00,84.5,84.55,84.49,84.49,2212.0,81.6683,81.7166,81.6586,81.6586,2212.0
2020-08-11 12:00:00,84.59,84.6,84.55,84.55,5304.0,81.7553,81.7649,81.7166,81.7166,5304.0
2020-08-11 12:05:00,84.48,84.6,84.48,84.58,1336.0,81.649,81.7649,81.649,81.7456,1336.0
2020-08-11 12:10:00,84.63,84.79,84.63,84.79,2606.0,81.7939,81.9486,81.7939,81.9486,2606.0
2020-08-11 12:15:00,84.83,85.07,84.78,84.97,37102.0,81.9872,82.2192,81.9389,82.1225,37102.0
2020-08-11 12:20:00,84.98,85.1,84.86,85.1,9862.0,82.1322,82.2482,82.0162,82.2482,9862.0
2020-08-11 12:25:00,85.08,85.13,85.05,85.05,7314.0,82.2288,82.2772,82.1999,82.1999,7314.0
2020-08-11 12:30:00,85.01,85.04,84.97,85.0,3600.0,82.1612,82.1902,82.1225,82.1515,3600.0
2020-08-11 12:35:00,85.0,85.05,84.96,85.05,14464.0,82.1515,82.1999,82.1129,82.1999,14464.0
2020-08-11 12:40:00,85.04,85.21,85.03,85.21,9494.0,82.1902,82.3545,82.1805,82.3545,9494.0
2020-08-11 12:45:00,85.21,85.23,85.1,85.12,8506.0,82.3545,82.3738,82.2482,82.2675,8506.0
2020-08-11 12:50:00,85.13,85.16,85.1,85.14,1400.0,82.2772,82.3062,82.2482,82.2868,1400.0
2020-08-11 12:55:00,85.17,85.2,85.02,85.07,4900.0,82.3158,82.3448,82.1709,82.2192,4900.0
2020-08-11 13:00:00,85.06,85.14,85.05,85.05,1200.0,82.2095,82.2868,82.1999,82.1999,1200.0
2020-08-11 13:05:00,85.04,85.11,85.04,85.11,1000.0,82.1902,82.2578,82.1902,82.2578,1000.0
2020-08-11 13:10:00,85.06,85.1,84.99,85.02,1800.0,82.2095,82.2482,82.1419,82.1709,1800.0
2020-08-11 13:15:00,84.97,85.0,84.93,85.0,4200.0,82.1225,82.1515,82.0839,82.1515,4200.0
2020-08-11 13:20:00,85.03,85.22,85.03,85.22,11410.0,82.1805,82.3642,82.1805,82.3642,11410.0
2020-08-11 13:25:00,85.2,85.24,85.2,85.21,2400.0,82.3448,82.3835,82.3448,82.3545,2400.0
2020-08-11 13:30:00,85.17,85.19,85.05,85.09,3400.0,82.3158,82.3352,82.1999,82.2385,3400.0
2020-08-11 13:35:00,85.06,85.08,85.04,85.05,5492.0,82.2095,82.2288,82.1902,82.1999,5492.0
2020-08-11 13:40:00,85.05,85.05,84.97,85.01,2460.0,82.1999,82.1999,82.1225,82.1612,2460.0
2020-08-11 13:45:00,85.0,85.03,84.91,84.94,2600.0,82.1515,82.1805,82.0645,82.0935,2600.0
2020-08-11 13:50:00,84.94,84.97,84.94,84.96,1200.0,82.0935,82.1225,82.0935,82.1129,1200.0
2020-08-11 13:55:00,84.98,85.08,84.98,85.06,1200.0,82.1322,82.2288,82.1322,82.2095,1200.0
2020-08-11 14:00:00,85.06,85.17,85.06,85.11,4200.0,82.2095,82.3158,82.2095,82.2578,4200.0
2020-08-11 14:05:00,85.12,85.12,85.08,85.08,800.0,82.2675,82.2675,82.2288,82.2288,800.0
2020-08-11 14:10:00,85.09,85.1,84.86,84.86,17240.0,82.2385,82.2482,82.0162,82.0162,17240.0
2020-08-11 14:15:00,84.87,84.92,84.81,84.92,6484.0,82.0259,82.0742,81.9679,82.0742,6484.0
2020-08-11 14:20:00,84.86,84.92,84.85,84.86,6000.0,82.0162,82.0742,82.0066,82.0162,6000.0
2020-08-11 14:25:00,84.85,84.88,84.78,84.78,9476.0,82.0066,82.0355,81.9389,81.9389,9476.0
2020-08-11 14:30:00,84.77,84.8,84.67,84.8,5956.0,81.9292,81.9582,81.8326,81.9582,5956.0
2020-08-11 14:35:00,84.77,84.85,84.72,84.82,5400.0,81.9292,82.0066,81.8809,81.9776,5400.0
2020-08-11 14:40:00,84.79,84.89,84.79,84.88,12186.0,81.9486,82.0452,81.9486,82.0355,12186.0
2020-08-11 14:45:00,84.83,84.87,84.78,84.86,5056.0,81.9872,82.0259,81.9389,82.0162,5056.0
2020-08-11 14:50:00,84.86,84.87,84.76,84.85,40200.0,82.0162,82.0259,81.9196,82.0066,40200.0
2020-08-11 14:55:00,84.85,84.85,84.79,84.81,25252.0,82.0066,82.0066,81.9486,81.9679,25252.0
2020-08-11 15:00:00,84.79,84.84,84.6,84.6,27554.0,81.9486,81.9969,81.7649,81.7649,27554.0
2020-08-11 15:05:00,84.57,84.63,84.49,84.51,15944.0,81.7359,81.7939,81.6586,81.6779,15944.0
2020-08-11 15:10:00,84.51,84.62,84.51,84.58,8910.0,81.6779,81.7843,81.6779,81.7456,8910.0
2020-08-11 15:15:00,84.45,84.45,83.97,83.99,24078.0,81.62,81.62,81.156,81.1754,24078.0
2020-08-11 15:20:00,84.02,84.17,83.91,83.92,26270.0,81.2044,81.3493,81.0981,81.1077,26270.0
2020-08-11 15:25:00,83.92,84.19,83.92,84.18,21194.0,81.1077,81.3687,81.1077,81.359,21194.0
2020-08-11 15:30:00,84.17,84.17,83.81,83.81,8058.0,81.3493,81.3493,81.0014,81.0014,8058.0
2020-08-11 15:35:00,83.81,83.96,83.74,83.85,13002.0,81.0014,81.1464,80.9338,81.0401,13002.0
2020-08-11 15:40:00,83.95,83.96,83.78,83.83,26358.0,81.1367,81.1464,80.9724,81.0207,26358.0
2020-08-11 15:45:00,83.82,83.82,83.64,83.72,25310.0,81.0111,81.0111,80.8371,80.9144,25310.0
2020-08-11 15:50:00,83.68,83.68,83.38,83.41,58834.0,80.8758,80.8758,80.5858,80.6148,58834.0
2020-08-11 15:55:00,83.41,83.61,83.41,83.6,54128.0,80.6148,80.8081,80.6148,80.7984,54128.0
2020-08-12 09:30:00,84.42,84.5,84.22,84.41,3800.0,81.591,81.6683,81.3977,81.5813,3800.0
2020-08-12 09:35:00,84.42,84.42,84.08,84.08,5900.0,81.591,81.591,81.2624,81.2624,5900.0
2020-08-12 09:40:00,84.1,84.17,84.03,84.05,5370.0,81.2817,81.3493,81.214,81.2334,5370.0
2020-08-12 09:45:00,84.07,84.39,84.07,84.39,24824.0,81.2527,81.562,81.2527,81.562,24824.0
2020-08-12 09:50:00,84.35,84.61,84.35,84.56,7500.0,81.5233,81.7746,81.5233,81.7263,7500.0
2020-08-12 09:55:00,84.59,84.74,84.57,84.74,27302.0,81.7553,81.9002,81.7359,81.9002,27302.0
2020-08-12 10:00:00,84.57,84.7,84.55,84.63,10872.0,81.7359,81.8616,81.7166,81.7939,10872.0
2020-08-12 10:05:00,84.64,84.83,84.64,84.81,5400.0,81.8036,81.9872,81.8036,81.9679,5400.0
2020-08-12 10:10:00,84.79,84.86,84.69,84.76,3834.0,81.9486,82.0162,81.8519,81.9196,3834.0
2020-08-12 10:15:00,84.91,84.92,84.86,84.91,6246.0,82.0645,82.0742,82.0162,82.0645,6246.0
2020-08-12 10:20:00,84.92,85.11,84.92,85.1,3100.0,82.0742,82.2578,82.0742,82.2482,3100.0
2020-08-12 10:25:00,85.11,85.25,85.08,85.24,3184.0,82.2578,82.3931,82.2288,82.3835,3184.0
2020-08-12 10:30:00,85.28,85.36,85.26,85.36,7064.0,82.4221,82.4995,82.4028,82.4995,7064.0
2020-08-12 10:35:00,85.29,85.33,85.26,85.26,2396.0,82.4318,82.4705,82.4028,82.4028,2396.0
2020-08-12 10:40:00,85.25,85.33,85.2,85.24,9726.0,82.3931,82.4705,82.3448,82.3835,9726.0
2020-08-12 10:45:00,85.25,85.38,85.22,85.33,5994.0,82.3931,82.5188,82.3642,82.4705,5994.0
2020-08-12 10:50:00,85.44,85.52,85.41,85.49,3800.0,82.5768,82.6541,82.5478,82.6251,3800.0
2020-08-12 10:55:00,85.57,85.57,85.53,85.53,2400.0,82.7024,82.7024,82.6638,82.6638,2400.0
2020-08-12 11:00:00,85.5,85.5,85.46,85.49,1200.0,82.6348,82.6348,82.5961,82.6251,1200.0
2020-08-12 11:05:00,85.51,85.55,85.42,85.52,5992.0,82.6444,82.6831,82.5575,82.6541,5992.0
2020-08-12 11:10:00,85.52,85.52,85.44,85.46,5148.0,82.6541,82.6541,82.5768,82.5961,5148.0
2020-08-12 11:15:00,85.49,85.51,85.43,85.49,5688.0,82.6251,82.6444,82.5671,82.6251,5688.0
2020-08-12 11:20:00,85.49,85.54,85.48,85.54,6192.0,82.6251,82.6734,82.6154,82.6734,6192.0
2020-08-12 11:25:00,85.56,85.56,85.55,85.56,2800.0,82.6928,82.6928,82.6831,82.6928,2800.0
2020-08-12 11:30:00,85.57,85.57,85.42,85.44,2088.0,82.7024,82.7024,82.5575,82.5768,2088.0
2020-08-12 11:35:00,85.5,85.55,85.5,85.55,400.0,82.6348,82.6831,82.6348,82.6831,400.0
2020-08-12 11:40:00,85.58,85.61,85.57,85.61,2390.0,82.7121,82.7411,82.7024,82.7411,2390.0
2020-08-12 11:45:00,85.61,85.65,85.58,85.62,3000.0,82.7411,82.7797,82.7121,82.7507,3000.0
2020-08-12 11:50:00,85.68,85.74,85.68,85.72,4358.0,82.8087,82.8667,82.8087,82.8474,4358.0
2020-08-12 11:55:00,85.74,85.78,85.74,85.78,3198.0,82.8667,82.9054,82.8667,82.9054,3198.0
2020-08-12 12:00:00,85.83,86.0,85.82,85.92,7060.0,82.9537,83.118,82.944,83.0407,7060.0
2020-08-12 12:05:00,85.95,86.04,85.95,86.04,5114.0,83.0697,83.1567,83.0697,83.1567,5114.0
2020-08-12 12:10:00,86.08,86.09,86.02,86.03,3884.0,83.1953,83.205,83.1373,83.147,3884.0
2020-08-12 12:15:00,86.13,86.13,85.99,85.99,2200.0,83.2437,83.2437,83.1083,83.1083,2200.0
2020-08-12 12:20:00,86.06,86.2,86.06,86.19,7616.0,83.176,83.3113,83.176,83.3016,7616.0
2020-08-12 12:25:00,86.2,86.2,86.08,86.11,3764.0,83.3113,83.3113,83.1953,83.2243,3764.0
2020-08-12 12:30:00,86.13,86.14,86.13,86.14,1200.0,83.2437,83.2533,83.2437,83.2533,1200.0
2020-08-12 12:35:00,86.11,86.17,86.11,86.17,2540.0,83.2243,83.2823,83.2243,83.2823,2540.0
2020-08-12 12:40:00,86.2,86.25,86.2,86.25,2400.0,83.3113,83.3596,83.3113,83.3596,2400.0
2020-08-12 12:45:00,86.26,86.26,86.14,86.15,16688.0,83.3693,83.3693,83.2533,83.263,16688.0
2020-08-12 12:50:00,86.15,86.24,86.13,86.23,30762.0,83.263,83.35,83.2437,83.3403,30762.0
2020-08-12 12:55:00,86.22,86.28,85.97,85.97,18472.0,83.3306,83.3886,83.089,83.089,18472.0
2020-08-12 13:00:00,85.99,86.0,85.97,85.99,1698.0,83.1083,83.118,83.089,83.1083,1698.0
2020-08-12 13:05:00,85.92,86.02,85.92,85.98,7138.0,83.0407,83.1373,83.0407,83.0987,7138.0
2020-08-12 13:10:00,85.98,86.05,85.96,86.05,3778.0,83.0987,83.1663,83.0794,83.1663,3778.0
2020-08-12 13:15:00,86.08,86.08,86.0,86.0,6690.0,83.1953,83.1953,83.118,83.118,6690.0
2020-08-12 13:20:00,86.01,86.1,86.01,86.02,2598.0,83.1277,83.2147,83.1277,83.1373,2598.0
2020-08-12 13:25:00,85.88,85.89,85.82,85.84,8796.0,83.002,83.0117,82.944,82.9634,8796.0
2020-08-12 13:30:00,85.88,85.96,85.88,85.95,5338.0,83.002,83.0794,83.002,83.0697,5338.0
2020-08-12 13:35:00,86.0,86.05,86.0,86.05,864.0,83.118,83.1663,83.118,83.1663,864.0
2020-08-12 13:40:00,86.06,86.11,86.06,86.08,1692.0,83.176,83.2243,83.176,83.1953,1692.0
2020-08-12 13:45:00,86.11,86.2,86.11,86.15,5010.0,83.2243,83.3113,83.2243,83.263,5010.0
2020-08-12 13:50:00,86.2,86.2,86.13,86.13,2100.0,83.3113,83.3113,83.2437,83.2437,2100.0
2020-08-12 13:55:00,86.15,86.23,86.15,86.23,1204.0,83.263,83.3403,83.263,83.3403,1204.0
2020-08-12 14:00:00,86.3,86.33,86.3,86.33,6728.0,83.408,83.437,83.408,83.437,6728.0
2020-08-12 14:05:00,86.36,86.36,86.33,86.33,400.0,83.466,83.466,83.437,83.437,400.0
2020-08-12 14:10:00,86.33,86.39,86.33,86.35,1268.0,83.437,83.4949,83.437,83.4563,1268.0
2020-08-12 14:15:00,86.36,86.38,86.33,86.33,3200.0,83.466,83.4853,83.437,83.437,3200.0
2020-08-12 14:20:00,86.36,86.41,86.36,86.41,1000.0,83.466,83.5143,83.466,83.5143,1000.0
2020-08-12 14:25:00,86.37,86.37,86.2,86.2,17092.0,83.4756,83.4756,83.3113,83.3113,17092.0
2020-08-12 14:30:00,86.2,86.23,86.16,86.16,9834.0,83.3113,83.3403,83.2727,83.2727,9834.0
2020-08-12 14:35:00,86.13,86.13,86.11,86.11,400.0,83.2437,83.2437,83.2243,83.2243,400.0
2020-08-12 14:40:00,86.13,86.23,86.13,86.23,1800.0,83.2437,83.3403,83.2437,83.3403,1800.0
2020-08-12 14:45:00,86.25,86.33,86.23,86.31,3998.0,83.3596,83.437,83.3403,83.4176,3998.0
2020-08-12 14:50:00,86.3,86.3,86.19,86.21,2600.0,83.408,83.408,83.3016,83.321,2600.0
2020-08-12 14:55:00,86.26,86.34,86.24,86.33,5236.0,83.3693,83.4466,83.35,83.437,5236.0
2020-08-12 15:00:00,86.33,86.35,86.3,86.31,6470.0,83.437,83.4563,83.408,83.4176,6470.0
2020-08-12 15:05:00,86.31,86.35,86.31,86.31,6742.0,83.4176,83.4563,83.4176,83.4176,6742.0
2020-08-12 15:10:00,86.31,86.46,86.31,86.46,19618.0,83.4176,83.5626,83.4176,83.5626,19618.0
2020-08-12 15:15:00,86.4,86.5,86.4,86.5,32716.0,83.5046,83.6013,83.5046,83.6013,32716.0
2020-08-12 15:20:00,86.49,86.49,86.38,86.46,3400.0,83.5916,83.5916,83.4853,83.5626,3400.0
2020-08-12 15:25:00,86.43,86.44,86.29,86.29,6600.0,83.5336,83.5433,83.3983,83.3983,6600.0
2020-08-12 15:30:00,86.3,86.33,86.02,86.14,8190.0,83.408,83.437,83.1373,83.2533,8190.0
2020-08-12 15:35:00,86.11,86.21,86.08,86.21,8220.0,83.2243,83.321,83.1953,83.321,8220.0
2020-08-12 15:40:00,86.2,86.32,86.19,86.28,4348.0,83.3113,83.4273,83.3016,83.3886,4348.0
2020-08-12 15:45:00,86.31,86.32,86.26,86.27,4616.0,83.4176,83.4273,83.3693,83.379,4616.0
2020-08-12 15:50:00,86.33,86.37,86.21,86.26,27198.0,83.437,83.4756,83.321,83.3693,27198.0
2020-08-12 15:55:00,86.29,86.32,86.24,86.28,44718.0,83.3983,83.4273,83.35,83.3886,44718.0
2020-08-13 09:30:00,86.05,86.19,85.95,86.05,32174.0,83.1663,83.3016,83.0697,83.1663,32174.0
2020-08-13 09:35:00,86.07,86.3,86.07,86.3,5400.0,83.1857,83.408,83.1857,83.408,5400.0
2020-08-13 09:40:00,86.27,86.27,86.06,86.22,8450.0,83.379,83.379,83.176,83.3306,8450.0
2020-08-13 09:45:00,86.19,86.25,85.75,85.76,56014.0,83.3016,83.3596,82.8764,82.8861,56014.0
2020-08-13 09:50:00,85.75,85.83,85.64,85.69,19296.0,82.8764,82.9537,82.7701,82.8184,19296.0
2020-08-13 09:55:00,85.72,85.91,85.69,85.91,14530.0,82.8474,83.031,82.8184,83.031,14530.0
2020-08-13 10:00:00,85.9,85.9,85.8,85.86,3382.0,83.0214,83.0214,82.9247,82.9827,3382.0
2020-08-13 10:05:00,85.88,85.88,85.67,85.79,6400.0,83.002,83.002,82.7991,82.9151,6400.0
2020-08-13 10:10:00,85.81,85.81,85.67,85.68,5980.0,82.9344,82.9344,82.7991,82.8087,5980.0
2020-08-13 10:15:00,85.67,85.67,85.43,85.56,9660.0,82.7991,82.7991,82.5671,82.6928,9660.0
2020-08-13 10:20:00,85.58,85.79,85.58,85.79,6800.0,82.7121,82.9151,82.7121,82.9151,6800.0
2020-08-13 10:25:00,85.71,85.82,85.71,85.82,5400.0,82.8377,82.944,82.8377,82.944,5400.0
2020-08-13 10:30:00,85.81,85.92,85.8,85.92,3590.0,82.9344,83.0407,82.9247,83.0407,3590.0
2020-08-13 10:35:00,85.91,85.92,85.87,85.89,5798.0,83.031,83.0407,82.9924,83.0117,5798.0
2020-08-13 10:40:00,85.87,85.89,85.85,85.87,2200.0,82.9924,83.0117,82.973,82.9924,2200.0
2020-08-13 10:45:00,85.85,86.01,85.82,86.01,11048.0,82.973,83.1277,82.944,83.1277,11048.0
2020-08-13 10:50:00,85.97,85.99,85.92,85.92,3400.0,83.089,83.1083,83.0407,83.0407,3400.0
2020-08-13 10:55:00,85.91,85.91,85.87,85.91,12760.0,83.031,83.031,82.9924,83.031,12760.0
2020-08-13 11:00:00,86.02,86.09,86.02,86.09,1598.0,83.1373,83.205,83.1373,83.205,1598.0
2020-08-13 11:05:00,86.08,86.13,86.08,86.13,3138.0,83.1953,83.2437,83.1953,83.2437,3138.0
2020-08-13 11:10:00,86.07,86.11,86.06,86.06,1796.0,83.1857,83.2243,83.176,83.176,1796.0
2020-08-13 11:15:00,86.03,86.07,85.99,86.0,4228.0,83.147,83.1857,83.1083,83.118,4228.0
2020-08-13 11:20:00,85.96,85.97,85.95,85.95,1200.0,83.0794,83.089,83.0697,83.0697,1200.0
2020-08-13 11:25:00,85.92,85.92,85.85,85.85,3540.0,83.0407,83.0407,82.973,82.973,3540.0
2020-08-13 11:30:00,85.83,85.83,85.61,85.65,9074.0,82.9537,82.9537,82.7411,82.7797,9074.0
2020-08-13 11:35:00,85.64,85.82,85.64,85.82,2492.0,82.7701,82.944,82.7701,82.944,2492.0
2020-08-13 11:40:00,85.77,85.77,85.64,85.64,2400.0,82.8957,82.8957,82.7701,82.7701,2400.0
2020-08-13 11:45:00,85.74,85.79,85.74,85.78,1200.0,82.8667,82.9151,82.8667,82.9054,1200.0
2020-08-13 11:50:00,85.8,85.81,85.77,85.77,6826.0,82.9247,82.9344,82.8957,82.8957,6826.0
2020-08-13 11:55:00,85.82,85.82,85.74,85.74,800.0,82.944,82.944,82.8667,82.8667,800.0
2020-08-13 12:00:00,85.81,85.88,85.81,85.85,2312.0,82.9344,83.002,82.9344,82.973,2312.0
2020-08-13 12:05:00,85.88,85.94,85.88,85.89,2200.0,83.002,83.06,83.002,83.0117,2200.0
2020-08-13 12:10:00,85.88,85.89,85.88,85.89,904.0,83.002,83.0117,83.002,83.0117,904.0
2020-08-13 12:15:00,85.96,85.96,85.94,85.94,3000.0,83.0794,83.0794,83.06,83.06,3000.0
2020-08-13 12:20:00,85.94,85.97,85.91,85.92,8194.0,83.06,83.089,83.031,83.0407,8194.0
2020-08-13 12:25:00,85.92,85.92,85.87,85.89,6990.0,83.0407,83.0407,82.9924,83.0117,6990.0
2020-08-13 12:30:00,85.9,85.98,85.89,85.94,7400.0,83.0214,83.0987,83.0117,83.06,7400.0
2020-08-13 12:35:00,85.97,85.97,85.92,85.92,1000.0,83.089,83.089,83.0407,83.0407,1000.0
2020-08-13 12:40:00,85.96,85.96,85.91,85.92,3582.0,83.0794,83.0794,83.031,83.0407,3582.0
2020-08-13 12:45:00,85.94,85.95,85.94,85.95,400.0,83.06,83.0697,83.06,83.0697,400.0
2020-08-13 12:50:00,85.93,85.93,85.93,85.93,200.0,83.0504,83.0504,83.0504,83.0504,200.0
2020-08-13 12:55:00,85.96,86.01,85.96,86.0,1490.0,83.0794,83.1277,83.0794,83.118,1490.0
2020-08-13 13:00:00,86.04,86.06,86.01,86.01,1200.0,83.1567,83.176,83.1277,83.1277,1200.0
2020-08-13 13:05:00,85.96,85.96,85.88,85.88,600.0,83.0794,83.0794,83.002,83.002,600.0
2020-08-13 13:10:00,85.88,85.94,85.88,85.94,800.0,83.002,83.06,83.002,83.06,800.0
2020-08-13 13:15:00,85.94,85.94,85.82,85.82,1400.0,83.06,83.06,82.944,82.944,1400.0
2020-08-13 13:20:00,85.8,85.8,85.64,85.64,4686.0,82.9247,82.9247,82.7701,82.7701,4686.0
2020-08-13 13:25:00,85.63,85.63,85.56,85.6,3000.0,82.7604,82.7604,82.6928,82.7314,3000.0
2020-08-13 13:30:00,85.61,85.66,85.44,85.44,21872.0,82.7411,82.7894,82.5768,82.5768,21872.0
2020-08-13 13:35:00,85.48,85.48,85.42,85.42,1200.0,82.6154,82.6154,82.5575,82.5575,1200.0
2020-08-13 13:40:00,85.53,85.61,85.49,85.59,9544.0,82.6638,82.7411,82.6251,82.7218,9544.0
2020-08-13 13:45:00,85.6,85.75,85.55,85.75,21430.0,82.7314,82.8764,82.6831,82.8764,21430.0
2020-08-13 13:50:00,85.74,85.75,85.73,85.75,1400.0,82.8667,82.8764,82.8571,82.8764,1400.0
2020-08-13 13:55:00,85.77,85.77,85.7,85.73,2722.0,82.8957,82.8957,82.8281,82.8571,2722.0
2020-08-13 14:00:00,85.74,85.76,85.53,85.57,4000.0,82.8667,82.8861,82.6638,82.7024,4000.0
2020-08-13 14:05:00,85.53,85.55,85.53,85.55,1200.0,82.6638,82.6831,82.6638,82.6831,1200.0
2020-08-13 14:10:00,85.5,85.5,85.42,85.5,5000.0,82.6348,82.6348,82.5575,82.6348,5000.0
2020-08-13 14:15:00,85.53,85.54,85.39,85.39,15624.0,82.6638,82.6734,82.5285,82.5285,15624.0
2020-08-13 14:20:00,85.41,85.42,85.21,85.25,7858.0,82.5478,82.5575,82.3545,82.3931,7858.0
2020-08-13 14:25:00,85.27,85.4,85.27,85.35,2900.0,82.4125,82.5381,82.4125,82.4898,2900.0
2020-08-13 14:30:00,85.32,85.38,85.31,85.38,4312.0,82.4608,82.5188,82.4511,82.5188,4312.0
2020-08-13 14:35:00,85.38,85.38,85.11,85.14,3000.0,82.5188,82.5188,82.2578,82.2868,3000.0
2020-08-13 14:40:00,85.24,85.28,85.17,85.17,3654.0,82.3835,82.4221,82.3158,82.3158,3654.0
2020-08-13 14:45:00,85.25,85.41,85.25,85.29,8520.0,82.3931,82.5478,82.3931,82.4318,8520.0
2020-08-13 14:50:00,85.27,85.27,85.04,85.25,11138.0,82.4125,82.4125,82.1902,82.3931,11138.0
2020-08-13 14:55:00,85.28,85.32,85.17,85.24,13200.0,82.4221,82.4608,82.3158,82.3835,13200.0
2020-08-13 15:00:00,85.23,85.36,85.23,85.35,14534.0,82.3738,82.4995,82.3738,82.4898,14534.0
2020-08-13 15:05:00,85.32,85.4,85.26,85.33,5958.0,82.4608,82.5381,82.4028,82.4705,5958.0
2020-08-13 15:10:00,85.28,85.39,85.28,85.39,2722.0,82.4221,82.5285,82.4221,82.5285,2722.0
2020-08-13 15:15:00,85.33,85.46,85.32,85.4,4200.0,82.4705,82.5961,82.4608,82.5381,4200.0
2020-08-13 15:20:00,85.42,85.54,85.41,85.54,7340.0,82.5575,82.6734,82.5478,82.6734,7340.0
2020-08-13 15:25:00,85.53,85.53,85.48,85.52,3800.0,82.6638,82.6638,82.6154,82.6541,3800.0
2020-08-13 15:30:00,85.54,85.56,85.5,85.55,2516.0,82.6734,82.6928,82.6348,82.6831,2516.0
2020-08-13 15:35:00,85.59,85.64,85.48,85.49,8474.0,82.7218,82.7701,82.6154,82.6251,8474.0
2020-08-13 15:40:00,85.46,85.58,85.44,85.56,12524.0,82.5961,82.7121,82.5768,82.6928,12524.0
2020-08-13 15:45:00,85.53,85.56,85.45,85.48,5600.0,82.6638,82.6928,82.5864,82.6154,5600.0
2020-08-13 15:50:00,85.49,85.53,85.42,85.46,15310.0,82.6251,82.6638,82.5575,82.5961,15310.0
2020-08-13 15:55:00,85.45,85.48,85.36,85.36,8764.0,82.5864,82.6154,82.4995,82.4995,8764.0
2020-08-14 09:30:00,85.49,85.89,85.46,85.69,24440.0,82.6251,83.0117,82.5961,82.8184,24440.0
2020-08-14 09:35:00,85.72,86.27,85.72,86.23,48562.0,82.8474,83.379,82.8474,83.3403,48562.0
2020-08-14 09:40:00,86.24,86.4,86.17,86.35,14608.0,83.35,83.5046,83.2823,83.4563,14608.0
2020-08-14 09:45:00,86.33,86.33,85.79,85.79,9668.0,83.437,83.437,82.9151,82.9151,9668.0
2020-08-14 09:50:00,85.85,86.05,85.85,86.01,7686.0,82.973,83.1663,82.973,83.1277,7686.0
2020-08-14 09:55:00,86.02,86.09,85.98,86.04,5624.0,83.1373,83.205,83.0987,83.1567,5624.0
2020-08-14 10:00:00,86.14,86.14,85.85,85.86,5660.0,83.2533,83.2533,82.973,82.9827,5660.0
2020-08-14 10:05:00,85.89,85.92,85.83,85.89,3000.0,83.0117,83.0407,82.9537,83.0117,3000.0
2020-08-14 10:10:00,85.88,85.95,85.69,85.7,3900.0,83.002,83.0697,82.8184,82.8281,3900.0
2020-08-14 10:15:00,85.76,85.8,85.47,85.48,8220.0,82.8861,82.9247,82.6058,82.6154,8220.0
2020-08-14 10:20:00,85.46,85.53,85.39,85.49,6402.0,82.5961,82.6638,82.5285,82.6251,6402.0
2020-08-14 10:25:00,85.49,85.51,85.3,85.33,8584.0,82.6251,82.6444,82.4415,82.4705,8584.0
2020-08-14 10:30:00,85.28,85.53,85.26,85.51,8594.0,82.4221,82.6638,82.4028,82.6444,8594.0
2020-08-14 10:35:00,85.5,85.52,85.36,85.49,16436.0,82.6348,82.6541,82.4995,82.6251,16436.0
2020-08-14 10:40:00,85.5,85.58,85.49,85.57,15090.0,82.6348,82.7121,82.6251,82.7024,15090.0
2020-08-14 10:45:00,85.58,85.7,85.58,85.66,3200.0,82.7121,82.8281,82.7121,82.7894,3200.0
2020-08-14 10:50:00,85.64,85.7,85.54,85.54,6304.0,82.7701,82.8281,82.6734,82.6734,6304.0
2020-08-14 10:55:00,85.5,85.51,85.38,85.46,5678.0,82.6348,82.6444,82.5188,82.5961,5678.0
2020-08-14 11:00:00,85.45,85.45,85.33,85.36,6400.0,82.5864,82.5864,82.4705,82.4995,6400.0
2020-08-14 11:05:00,85.35,85.49,85.35,85.47,2960.0,82.4898,82.6251,82.4898,82.6058,2960.0
2020-08-14 11:10:00,85.5,85.55,85.5,85.53,10438.0,82.6348,82.6831,82.6348,82.6638,10438.0
2020-08-14 11:15:00,85.55,85.6,85.52,85.57,5154.0,82.6831,82.7314,82.6541,82.7024,5154.0
2020-08-14 11:20:00,85.57,85.75,85.57,85.75,7440.0,82.7024,82.8764,82.7024,82.8764,7440.0
2020-08-14 11:25:00,85.75,85.79,85.75,85.78,5374.0,82.8764,82.9151,82.8764,82.9054,5374.0
2020-08-14 11:30:00,85.67,85.73,85.67,85.73,2798.0,82.7991,82.8571,82.7991,82.8571,2798.0
2020-08-14 11:35:00,85.66,85.66,85.61,85.61,6940.0,82.7894,82.7894,82.7411,82.7411,6940.0
2020-08-14 11:40:00,85.61,85.61,85.53,85.53,4226.0,82.7411,82.7411,82.6638,82.6638,4226.0
2020-08-14 11:45:00,85.58,85.58,85.42,85.42,6826.0,82.7121,82.7121,82.5575,82.5575,6826.0
2020-08-14 11:50:00,85.41,85.41,85.26,85.26,4618.0,82.5478,82.5478,82.4028,82.4028,4618.0
2020-08-14 11:55:00,85.26,85.34,85.25,85.28,2800.0,82.4028,82.4801,82.3931,82.4221,2800.0
2020-08-14 12:00:00,85.39,85.48,85.34,85.45,8106.0,82.5285,82.6154,82.4801,82.5864,8106.0
2020-08-14 12:05:00,85.39,85.44,85.39,85.44,600.0,82.5285,82.5768,82.5285,82.5768,600.0
2020-08-14 12:10:00,85.42,85.42,85.32,85.39,4796.0,82.5575,82.5575,82.4608,82.5285,4796.0
2020-08-14 12:15:00,85.36,85.36,85.34,85.34,2686.0,82.4995,82.4995,82.4801,82.4801,2686.0
2020-08-14 12:20:00,85.43,85.43,85.43,85.43,400.0,82.5671,82.5671,82.5671,82.5671,400.0
2020-08-14 12:25:00,85.49,85.49,85.45,85.45,1200.0,82.6251,82.6251,82.5864,82.5864,1200.0
2020-08-14 12:30:00,85.49,85.49,85.45,85.45,456.0,82.6251,82.6251,82.5864,82.5864,456.0
2020-08-14 12:35:00,85.66,85.66,85.66,85.66,400.0,82.7894,82.7894,82.7894,82.7894,400.0
2020-08-14 12:40:00,85.63,85.7,85.63,85.67,1940.0,82.7604,82.8281,82.7604,82.7991,1940.0
2020-08-14 12:45:00,85.57,85.57,85.57,85.57,500.0,82.7024,82.7024,82.7024,82.7024,500.0
2020-08-14 12:50:00,85.55,85.57,85.53,85.56,3598.0,82.6831,82.7024,82.6638,82.6928,3598.0
2020-08-14 12:55:00,85.56,85.56,85.48,85.48,2000.0,82.6928,82.6928,82.6154,82.6154,2000.0
2020-08-14 13:00:00,85.44,85.44,85.44,85.44,400.0,82.5768,82.5768,82.5768,82.5768,400.0
2020-08-14 13:05:00,85.38,85.38,85.34,85.34,1400.0,82.5188,82.5188,82.4801,82.4801,1400.0
2020-08-14 13:10:00,85.38,85.38,85.38,85.38,596.0,82.5188,82.5188,82.5188,82.5188,596.0
2020-08-14 13:15:00,85.42,85.5,85.42,85.5,1400.0,82.5575,82.6348,82.5575,82.6348,1400.0
2020-08-14 13:20:00,85.48,85.48,85.46,85.47,800.0,82.6154,82.6154,82.5961,82.6058,800.0
2020-08-14 13:25:00,85.45,85.49,85.44,85.44,2068.0,82.5864,82.6251,82.5768,82.5768,2068.0
2020-08-14 13:30:00,85.47,85.47,85.38,85.41,2000.0,82.6058,82.6058,82.5188,82.5478,2000.0
2020-08-14 13:35:00,85.41,85.42,85.31,85.38,3584.0,82.5478,82.5575,82.4511,82.5188,3584.0
2020-08-14 13:40:00,85.38,85.38,85.3,85.31,2746.0,82.5188,82.5188,82.4415,82.4511,2746.0
2020-08-14 13:45:00,85.29,85.32,85.28,85.28,5062.0,82.4318,82.4608,82.4221,82.4221,5062.0
2020-08-14 13:50:00,85.26,85.36,85.22,85.36,2800.0,82.4028,82.4995,82.3642,82.4995,2800.0
2020-08-14 13:55:00,85.35,85.37,85.3,85.37,1000.0,82.4898,82.5091,82.4415,82.5091,1000.0
2020-08-14 14:00:00,85.35,85.35,85.32,85.32,2200.0,82.4898,82.4898,82.4608,82.4608,2200.0
2020-08-14 14:05:00,85.28,85.3,85.27,85.29,4000.0,82.4221,82.4415,82.4125,82.4318,4000.0
2020-08-14 14:10:00,85.26,85.33,85.26,85.3,5000.0,82.4028,82.4705,82.4028,82.4415,5000.0
2020-08-14 14:15:00,85.31,85.31,85.24,85.25,18600.0,82.4511,82.4511,82.3835,82.3931,18600.0
2020-08-14 14:20:00,85.27,85.28,85.26,85.28,4044.0,82.4125,82.4221,82.4028,82.4221,4044.0
2020-08-14 14:25:00,85.21,85.31,85.17,85.31,2200.0,82.3545,82.4511,82.3158,82.4511,2200.0
2020-08-14 14:30:00,85.36,85.45,85.36,85.45,600.0,82.4995,82.5864,82.4995,82.5864,600.0
2020-08-14 14:35:00,85.39,85.39,85.39,85.39,200.0,82.5285,82.5285,82.5285,82.5285,200.0
2020-08-14 14:40:00,85.35,85.35,85.35,85.35,200.0,82.4898,82.4898,82.4898,82.4898,200.0
2020-08-14 14:45:00,85.32,85.33,85.3,85.33,1200.0,82.4608,82.4705,82.4415,82.4705,1200.0
2020-08-14 14:50:00,85.28,85.34,85.28,85.34,3898.0,82.4221,82.4801,82.4221,82.4801,3898.0
2020-08-14 14:55:00,85.36,85.36,85.35,85.35,720.0,82.4995,82.4995,82.4898,82.4898,720.0
2020-08-14 15:00:00,85.31,85.31,85.24,85.27,2600.0,82.4511,82.4511,82.3835,82.4125,2600.0
2020-08-14 15:05:00,85.28,85.35,85.28,85.28,970.0,82.4221,82.4898,82.4221,82.4221,970.0
2020-08-14 15:10:00,85.2,85.2,85.17,85.18,1400.0,82.3448,82.3448,82.3158,82.3255,1400.0
2020-08-14 15:15:00,85.15,85.2,85.15,85.17,1084.0,82.2965,82.3448,82.2965,82.3158,1084.0
2020-08-14 15:20:00,85.19,85.22,85.19,85.19,4000.0,82.3352,82.3642,82.3352,82.3352,4000.0
2020-08-14 15:25:00,85.18,85.28,85.17,85.28,1402.0,82.3255,82.4221,82.3158,82.4221,1402.0
2020-08-14 15:30:00,85.21,85.25,85.21,85.25,1000.0,82.3545,82.3931,82.3545,82.3931,1000.0
2020-08-14 15:35:00,85.26,85.31,85.26,85.29,2654.0,82.4028,82.4511,82.4028,82.4318,2654.0
2020-08-14 15:40:00,85.27,85.3,85.25,85.3,3106.0,82.4125,82.4415,82.3931,82.4415,3106.0
2020-08-14 15:45:00,85.29,85.31,85.24,85.24,9286.0,82.4318,82.4511,82.3835,82.3835,9286.0
2020-08-14 15:50:00,85.23,85.42,85.2,85.42,16704.0,82.3738,82.5575,82.3448,82.5575,16704.0
2020-08-14 15:55:00,85.42,85.44,85.36,85.39,16502.0,82.5575,82.5768,82.4995,82.5285,16502.0
2020-08-17 09:30:00,86.32,86.37,86.18,86.19,12362.0,83.4273,83.4756,83.292,83.3016,12362.0
2020-08-17 09:35:00,86.27,86.6,86.26,86.58,15600.0,83.379,83.6979,83.3693,83.6786,15600.0
2020-08-17 09:40:00,86.75,86.8,86.64,86.64,9738.0,83.8429,83.8912,83.7366,83.7366,9738.0
2020-08-17 09:45:00,86.65,86.7,86.5,86.5,25198.0,83.7462,83.7946,83.6013,83.6013,25198.0
2020-08-17 09:50:00,86.52,86.64,86.39,86.42,4600.0,83.6206,83.7366,83.4949,83.5239,4600.0
2020-08-17 09:55:00,86.47,86.55,86.45,86.47,9200.0,83.5723,83.6496,83.5529,83.5723,9200.0
2020-08-17 10:00:00,86.44,86.44,86.3,86.3,2696.0,83.5433,83.5433,83.408,83.408,2696.0
2020-08-17 10:05:00,86.33,86.51,86.3,86.51,5600.0,83.437,83.6109,83.408,83.6109,5600.0
2020-08-17 10:10:00,86.58,86.58,86.5,86.5,3400.0,83.6786,83.6786,83.6013,83.6013,3400.0
2020-08-17 10:15:00,86.46,86.46,86.44,86.44,1200.0,83.5626,83.5626,83.5433,83.5433,1200.0
2020-08-17 10:20:00,86.39,86.39,86.37,86.37,3700.0,83.4949,83.4949,83.4756,83.4756,3700.0
2020-08-17 10:25:00,86.43,86.51,86.39,86.46,3600.0,83.5336,83.6109,83.4949,83.5626,3600.0
2020-08-17 10:30:00,86.55,86.56,86.49,86.49,2200.0,83.6496,83.6592,83.5916,83.5916,2200.0
2020-08-17 10:35:00,86.42,86.5,86.39,86.39,2400.0,83.5239,83.6013,83.4949,83.4949,2400.0
2020-08-17 10:40:00,86.32,86.32,86.32,86.32,200.0,83.4273,83.4273,83.4273,83.4273,200.0
2020-08-17 10:45:00,86.22,86.27,86.22,86.27,2000.0,83.3306,83.379,83.3306,83.379,2000.0
2020-08-17 10:50:00,86.31,86.38,86.31,86.33,8868.0,83.4176,83.4853,83.4176,83.437,8868.0
2020-08-17 10:55:00,86.29,86.38,86.29,86.38,1400.0,83.3983,83.4853,83.3983,83.4853,1400.0
2020-08-17 11:00:00,86.35,86.35,86.26,86.33,1200.0,83.4563,83.4563,83.3693,83.437,1200.0
2020-08-17 11:05:00,86.31,86.49,86.3,86.49,3080.0,83.4176,83.5916,83.408,83.5916,3080.0
2020-08-17 11:10:00,86.5,86.58,86.5,86.58,1200.0,83.6013,83.6786,83.6013,83.6786,1200.0
2020-08-17 11:15:00,86.64,86.78,86.64,86.78,1600.0,83.7366,83.8719,83.7366,83.8719,1600.0
2020-08-17 11:20:00,86.76,86.76,86.71,86.71,800.0,83.8525,83.8525,83.8042,83.8042,800.0
2020-08-17 11:25:00,86.72,86.75,86.72,86.73,3540.0,83.8139,83.8429,83.8139,83.8236,3540.0
2020-08-17 11:30:00,86.75,86.76,86.69,86.69,4000.0,83.8429,83.8525,83.7849,83.7849,4000.0
2020-08-17 11:35:00,86.7,86.7,86.67,86.67,650.0,83.7946,83.7946,83.7656,83.7656,650.0
2020-08-17 11:40:00,86.64,86.64,86.64,86.64,700.0,83.7366,83.7366,83.7366,83.7366,700.0
2020-08-17 11:45:00,86.61,86.63,86.59,86.59,8200.0,83.7076,83.7269,83.6882,83.6882,8200.0
2020-08-17 11:50:00,86.58,86.61,86.58,86.61,600.0,83.6786,83.7076,83.6786,83.7076,600.0
2020-08-17 11:55:00,86.59,86.7,86.59,86.7,800.0,83.6882,83.7946,83.6882,83.7946,800.0
2020-08-17 12:00:00,86.67,86.67,86.65,86.65,1000.0,83.7656,83.7656,83.7462,83.7462,1000.0
2020-08-17 12:05:00,86.61,86.61,86.61,86.61,600.0,83.7076,83.7076,83.7076,83.7076,600.0
2020-08-17 12:10:00,86.57,86.58,86.57,86.58,990.0,83.6689,83.6786,83.6689,83.6786,990.0
2020-08-17 12:15:00,86.66,86.66,86.58,86.58,2012.0,83.7559,83.7559,83.6786,83.6786,2012.0
2020-08-17 12:20:00,86.63,86.72,86.63,86.72,1200.0,83.7269,83.8139,83.7269,83.8139,1200.0
2020-08-17 12:25:00,86.72,86.72,86.69,86.7,800.0,83.8139,83.8139,83.7849,83.7946,800.0
2020-08-17 12:30:00,86.7,86.7,86.7,86.7,200.0,83.7946,83.7946,83.7946,83.7946,200.0
2020-08-17 12:35:00,86.79,86.8,86.77,86.8,600.0,83.8815,83.8912,83.8622,83.8912,600.0
2020-08-17 12:40:00,86.86,86.87,86.86,86.87,600.0,83.9492,83.9589,83.9492,83.9589,600.0
2020-08-17 12:45:00,86.88,86.89,86.88,86.89,1000.0,83.9685,83.9782,83.9685,83.9782,1000.0
2020-08-17 12:50:00,86.97,87.01,86.97,86.99,3998.0,84.0555,84.0942,84.0555,84.0748,3998.0
2020-08-17 12:55:00,86.96,86.96,86.94,86.94,600.0,84.0458,84.0458,84.0265,84.0265,600.0
2020-08-17 13:00:00,86.94,86.99,86.94,86.96,1200.0,84.0265,84.0748,84.0265,84.0458,1200.0
2020-08-17 13:05:00,87.0,87.01,87.0,87.0,1200.0,84.0845,84.0942,84.0845,84.0845,1200.0
2020-08-17 13:10:00,87.03,87.03,87.02,87.02,600.0,84.1135,84.1135,84.1038,84.1038,600.0
2020-08-17 13:15:00,87.04,87.06,87.01,87.02,3300.0,84.1232,84.1425,84.0942,84.1038,3300.0
2020-08-17 13:20:00,86.98,86.98,86.98,86.98,200.0,84.0652,84.0652,84.0652,84.0652,200.0
2020-08-17 13:25:00,86.99,86.99,86.97,86.97,400.0,84.0748,84.0748,84.0555,84.0555,400.0
2020-08-17 13:30:00,86.97,87.0,86.95,87.0,6600.0,84.0555,84.0845,84.0362,84.0845,6600.0
2020-08-17 13:35:00,87.02,87.02,86.94,86.94,1400.0,84.1038,84.1038,84.0265,84.0265,1400.0
2020-08-17 13:40:00,86.94,86.95,86.9,86.92,5054.0,84.0265,84.0362,83.9879,84.0072,5054.0
2020-08-17 13:45:00,86.92,86.96,86.92,86.96,10988.0,84.0072,84.0458,84.0072,84.0458,10988.0
2020-08-17 13:50:00,86.91,86.95,86.9,86.95,4590.0,83.9975,84.0362,83.9879,84.0362,4590.0
2020-08-17 13:55:00,86.91,86.93,86.91,86.93,1400.0,83.9975,84.0168,83.9975,84.0168,1400.0
2020-08-17 14:00:00,86.97,86.99,86.92,86.92,5400.0,84.0555,84.0748,84.0072,84.0072,5400.0
2020-08-17 14:05:00,86.89,86.92,86.89,86.92,2934.0,83.9782,84.0072,83.9782,84.0072,2934.0
2020-08-17 14:10:00,86.94,86.97,86.94,86.97,2800.0,84.0265,84.0555,84.0265,84.0555,2800.0
2020-08-17 14:15:00,86.97,86.99,86.95,86.99,5128.0,84.0555,84.0748,84.0362,84.0748,5128.0
2020-08-17 14:20:00,86.98,87.01,86.96,87.0,5628.0,84.0652,84.0942,84.0458,84.0845,5628.0
2020-08-17 14:25:00,87.02,87.02,86.92,86.92,2800.0,84.1038,84.1038,84.0072,84.0072,2800.0
2020-08-17 14:30:00,86.92,86.93,86.92,86.92,2798.0,84.0072,84.0168,84.0072,84.0072,2798.0
2020-08-17 14:35:00,86.91,86.91,86.88,86.9,1300.0,83.9975,83.9975,83.9685,83.9879,1300.0
2020-08-17 14:40:00,86.89,86.91,86.88,86.9,2276.0,83.9782,83.9975,83.9685,83.9879,2276.0
2020-08-17 14:45:00,86.91,86.93,86.9,86.92,1948.0,83.9975,84.0168,83.9879,84.0072,1948.0
2020-08-17 14:50:00,86.92,86.92,86.86,86.86,5100.0,84.0072,84.0072,83.9492,83.9492,5100.0
2020-08-17 14:55:00,86.88,86.95,86.88,86.95,1680.0,83.9685,84.0362,83.9685,84.0362,1680.0
2020-08-17 15:00:00,86.93,86.93,86.9,86.9,800.0,84.0168,84.0168,83.9879,83.9879,800.0
2020-08-17 15:05:00,86.87,86.87,86.82,86.85,12000.0,83.9589,83.9589,83.9105,83.9395,12000.0
2020-08-17 15:10:00,86.83,86.83,86.75,86.76,1800.0,83.9202,83.9202,83.8429,83.8525,1800.0
2020-08-17 15:15:00,86.77,86.8,86.75,86.75,1600.0,83.8622,83.8912,83.8429,83.8429,1600.0
2020-08-17 15:20:00,86.74,86.74,86.7,86.7,1700.0,83.8332,83.8332,83.7946,83.7946,1700.0
2020-08-17 15:25:00,86.7,86.72,86.68,86.72,2400.0,83.7946,83.8139,83.7752,83.8139,2400.0
2020-08-17 15:30:00,86.74,86.75,86.73,86.73,3422.0,83.8332,83.8429,83.8236,83.8236,3422.0
2020-08-17 15:35:00,86.72,86.73,86.69,86.7,2600.0,83.8139,83.8236,83.7849,83.7946,2600.0
2020-08-17 15:40:00,86.72,86.76,86.72,86.75,4994.0,83.8139,83.8525,83.8139,83.8429,4994.0
2020-08-17 15:45:00,86.73,86.76,86.71,86.75,4700.0,83.8236,83.8525,83.8042,83.8429,4700.0
2020-08-17 15:50:00,86.75,86.76,86.62,86.62,14326.0,83.8429,83.8525,83.7172,83.7172,14326.0
2020-08-17 15:55:00,86.64,86.65,86.58,86.6,32192.0,83.7366,83.7462,83.6786,83.6979,32192.0
2020-08-18 09:30:00,86.98,87.05,86.92,87.0,8200.0,84.0652,84.1328,84.0072,84.0845,8200.0
2020-08-18 09:35:00,86.94,87.16,86.83,87.12,5130.0,84.0265,84.2391,83.9202,84.2005,5130.0
2020-08-18 09:40:00,87.14,87.14,86.76,86.78,52004.0,84.2198,84.2198,83.8525,83.8719,52004.0
2020-08-18 09:45:00,86.72,86.72,86.64,86.69,1200.0,83.8139,83.8139,83.7366,83.7849,1200.0
2020-08-18 09:50:00,86.67,86.75,86.32,86.33,39368.0,83.7656,83.8429,83.4273,83.437,39368.0
2020-08-18 09:55:00,86.33,86.35,86.16,86.26,12600.0,83.437,83.4563,83.2727,83.3693,12600.0
2020-08-18 10:00:00,86.29,86.31,86.26,86.29,1800.0,83.3983,83.4176,83.3693,83.3983,1800.0
2020-08-18 10:05:00,86.28,86.33,85.99,86.04,11068.0,83.3886,83.437,83.1083,83.1567,11068.0
2020-08-18 10:10:00,85.94,86.26,85.94,86.26,3400.0,83.06,83.3693,83.06,83.3693,3400.0
2020-08-18 10:15:00,86.29,86.29,86.22,86.29,5236.0,83.3983,83.3983,83.3306,83.3983,5236.0
2020-08-18 10:20:00,86.24,86.25,86.19,86.21,3126.0,83.35,83.3596,83.3016,83.321,3126.0
2020-08-18 10:25:00,86.14,86.2,85.88,85.88,2500.0,83.2533,83.3113,83.002,83.002,2500.0
2020-08-18 10:30:00,85.86,86.12,85.82,86.12,3850.0,82.9827,83.234,82.944,83.234,3850.0
2020-08-18 10:35:00,86.14,86.17,86.09,86.1,4610.0,83.2533,83.2823,83.205,83.2147,4610.0
2020-08-18 10:40:00,86.07,86.24,86.03,86.22,6482.0,83.1857,83.35,83.147,83.3306,6482.0
2020-08-18 10:45:00,86.29,86.29,86.24,86.27,1826.0,83.3983,83.3983,83.35,83.379,1826.0
2020-08-18 10:50:00,86.31,86.33,86.31,86.32,4114.0,83.4176,83.437,83.4176,83.4273,4114.0
2020-08-18 10:55:00,86.27,86.27,86.19,86.19,8784.0,83.379,83.379,83.3016,83.3016,8784.0
2020-08-18 11:00:00,86.24,86.27,86.24,86.25,8800.0,83.35,83.379,83.35,83.3596,8800.0
2020-08-18 11:05:00,86.2,86.38,86.2,86.37,1800.0,83.3113,83.4853,83.3113,83.4756,1800.0
2020-08-18 11:10:00,86.38,86.38,86.36,86.38,800.0,83.4853,83.4853,83.466,83.4853,800.0
2020-08-18 11:15:00,86.27,86.27,86.26,86.26,468.0,83.379,83.379,83.3693,83.3693,468.0
2020-08-18 11:20:00,86.21,86.34,86.21,86.34,5000.0,83.321,83.4466,83.321,83.4466,5000.0
2020-08-18 11:25:00,86.33,86.33,86.27,86.27,1000.0,83.437,83.437,83.379,83.379,1000.0
2020-08-18 11:30:00,86.3,86.32,86.26,86.3,4200.0,83.408,83.4273,83.3693,83.408,4200.0
2020-08-18 11:35:00,86.33,86.35,86.33,86.33,800.0,83.437,83.4563,83.437,83.437,800.0
2020-08-18 11:40:00,86.26,86.26,86.2,86.2,2426.0,83.3693,83.3693,83.3113,83.3113,2426.0
2020-08-18 11:45:00,86.18,86.18,86.08,86.08,5948.0,83.292,83.292,83.1953,83.1953,5948.0
2020-08-18 11:50:00,86.11,86.25,86.11,86.25,2642.0,83.2243,83.3596,83.2243,83.3596,2642.0
2020-08-18 11:55:00,86.28,86.28,86.21,86.21,600.0,83.3886,83.3886,83.321,83.321,600.0
2020-08-18 12:00:00,86.23,86.25,86.14,86.16,6338.0,83.3403,83.3596,83.2533,83.2727,6338.0
2020-08-18 12:05:00,86.19,86.2,86.19,86.2,600.0,83.3016,83.3113,83.3016,83.3113,600.0
2020-08-18 12:10:00,86.22,86.26,86.22,86.26,658.0,83.3306,83.3693,83.3306,83.3693,658.0
2020-08-18 12:15:00,86.24,86.24,86.22,86.22,2000.0,83.35,83.35,83.3306,83.3306,2000.0
2020-08-18 12:20:00,86.25,86.25,86.24,86.24,800.0,83.3596,83.3596,83.35,83.35,800.0
2020-08-18 12:25:00,86.28,86.33,86.28,86.33,4198.0,83.3886,83.437,83.3886,83.437,4198.0
2020-08-18 12:30:00,86.33,86.33,86.33,86.33,0.0,83.437,83.437,83.437,83.437,0.0
2020-08-18 12:35:00,86.31,86.31,86.31,86.31,400.0,83.4176,83.4176,83.4176,83.4176,400.0
2020-08-18 12:40:00,86.22,86.22,86.2,86.2,1768.0,83.3306,83.3306,83.3113,83.3113,1768.0
2020-08-18 12:45:00,86.22,86.22,86.11,86.11,1000.0,83.3306,83.3306,83.2243,83.2243,1000.0
2020-08-18 12:50:00,86.09,86.1,86.09,86.1,400.0,83.205,83.2147,83.205,83.2147,400.0
2020-08-18 12:55:00,86.06,86.08,86.06,86.08,400.0,83.176,83.1953,83.176,83.1953,400.0
2020-08-18 13:00:00,86.08,86.1,86.08,86.08,13438.0,83.1953,83.2147,83.1953,83.1953,13438.0
2020-08-18 13:05:00,86.07,86.14,86.07,86.14,2000.0,83.1857,83.2533,83.1857,83.2533,2000.0
2020-08-18 13:10:00,86.14,86.14,86.04,86.05,1800.0,83.2533,83.2533,83.1567,83.1663,1800.0
2020-08-18 13:15:00,86.04,86.11,86.04,86.07,1216.0,83.1567,83.2243,83.1567,83.1857,1216.0
2020-08-18 13:20:00,86.02,86.02,85.98,85.98,2200.0,83.1373,83.1373,83.0987,83.0987,2200.0
2020-08-18 13:25:00,85.98,86.05,85.97,86.05,1800.0,83.0987,83.1663,83.089,83.1663,1800.0
2020-08-18 13:30:00,86.11,86.11,86.08,86.08,800.0,83.2243,83.2243,83.1953,83.1953,800.0
2020-08-18 13:35:00,86.12,86.14,86.12,86.14,1000.0,83.234,83.2533,83.234,83.2533,1000.0
2020-08-18 13:40:00,86.14,86.17,86.14,86.16,2200.0,83.2533,83.2823,83.2533,83.2727,2200.0
2020-08-18 13:45:00,86.16,86.17,86.16,86.17,2398.0,83.2727,83.2823,83.2727,83.2823,2398.0
2020-08-18 13:50:00,86.16,86.16,86.14,86.14,3800.0,83.2727,83.2727,83.2533,83.2533,3800.0
2020-08-18 13:55:00,86.14,86.14,86.12,86.12,1800.0,83.2533,83.2533,83.234,83.234,1800.0
2020-08-18 14:00:00,86.1,86.1,86.06,86.07,3600.0,83.2147,83.2147,83.176,83.1857,3600.0
2020-08-18 14:05:00,86.07,86.11,86.07,86.11,1200.0,83.1857,83.2243,83.1857,83.2243,1200.0
2020-08-18 14:10:00,86.16,86.17,86.1,86.1,1000.0,83.2727,83.2823,83.2147,83.2147,1000.0
2020-08-18 14:15:00,86.11,86.12,86.11,86.12,600.0,83.2243,83.234,83.2243,83.234,600.0
2020-08-18 14:20:00,86.13,86.13,86.11,86.13,1800.0,83.2437,83.2437,83.2243,83.2437,1800.0
2020-08-18 14:25:00,86.08,86.08,86.08,86.08,200.0,83.1953,83.1953,83.1953,83.1953,200.0
2020-08-18 14:30:00,86.11,86.11,86.08,86.08,2200.0,83.2243,83.2243,83.1953,83.1953,2200.0
2020-08-18 14:35:00,86.05,86.07,86.05,86.07,400.0,83.1663,83.1857,83.1663,83.1857,400.0
2020-08-18 14:40:00,86.08,86.08,86.08,86.08,1800.0,83.1953,83.1953,83.1953,83.1953,1800.0
2020-08-18 14:45:00,86.05,86.07,86.05,86.07,600.0,83.1663,83.1857,83.1663,83.1857,600.0
2020-08-18 14:50:00,86.08,86.08,86.08,86.08,200.0,83.1953,83.1953,83.1953,83.1953,200.0
2020-08-18 14:55:00,86.11,86.11,86.05,86.05,1000.0,83.2243,83.2243,83.1663,83.1663,1000.0
2020-08-18 15:00:00,86.08,86.08,86.07,86.07,400.0,83.1953,83.1953,83.1857,83.1857,400.0
2020-08-18 15:05:00,86.07,86.07,86.07,86.07,0.0,83.1857,83.1857,83.1857,83.1857,0.0
2020-08-18 15:10:00,86.14,86.17,86.14,86.17,3200.0,83.2533,83.2823,83.2533,83.2823,3200.0
2020-08-18 15:15:00,86.19,86.19,86.12,86.14,3600.0,83.3016,83.3016,83.234,83.2533,3600.0
2020-08-18 15:20:00,86.16,86.21,86.16,86.16,20440.0,83.2727,83.321,83.2727,83.2727,20440.0
2020-08-18 15:25:00,86.14,86.17,86.1,86.17,4476.0,83.2533,83.2823,83.2147,83.2823,4476.0
2020-08-18 15:30:00,86.2,86.2,86.16,86.19,3400.0,83.3113,83.3113,83.2727,83.3016,3400.0
2020-08-18 15:35:00,86.21,86.22,86.1,86.11,18748.0,83.321,83.3306,83.2147,83.2243,18748.0
2020-08-18 15:40:00,86.1,86.17,86.1,86.17,5910.0,83.2147,83.2823,83.2147,83.2823,5910.0
2020-08-18 15:45:00,86.15,86.21,86.13,86.21,2600.0,83.263,83.321,83.2437,83.321,2600.0
2020-08-18 15:50:00,86.19,86.22,86.16,86.17,11972.0,83.3016,83.3306,83.2727,83.2823,11972.0
2020-08-18 15:55:00,86.16,86.17,86.05,86.05,35414.0,83.2727,83.2823,83.1663,83.1663,35414.0
2020-08-19 09:30:00,86.24,86.24,86.03,86.03,4462.0,83.35,83.35,83.147,83.147,4462.0
2020-08-19 09:35:00,86.1,86.16,85.98,86.07,7040.0,83.2147,83.2727,83.0987,83.1857,7040.0
2020-08-19 09:40:00,86.06,86.12,85.92,86.12,3000.0,83.176,83.234,83.0407,83.234,3000.0
2020-08-19 09:45:00,86.16,86.16,85.9,85.96,5200.0,83.2727,83.2727,83.0214,83.0794,5200.0
2020-08-19 09:50:00,86.0,86.02,85.78,85.83,9400.0,83.118,83.1373,82.9054,82.9537,9400.0
2020-08-19 09:55:00,85.8,85.88,85.72,85.86,7960.0,82.9247,83.002,82.8474,82.9827,7960.0
2020-08-19 10:00:00,85.85,86.01,85.83,85.96,6880.0,82.973,83.1277,82.9537,83.0794,6880.0
2020-08-19 10:05:00,85.91,85.94,85.91,85.94,5910.0,83.031,83.06,83.031,83.06,5910.0
2020-08-19 10:10:00,85.93,85.95,85.88,85.93,3400.0,83.0504,83.0697,83.002,83.0504,3400.0
2020-08-19 10:15:00,85.92,86.0,85.89,85.94,5980.0,83.0407,83.118,83.0117,83.06,5980.0
2020-08-19 10:20:00,85.93,86.06,85.92,86.06,5550.0,83.0504,83.176,83.0407,83.176,5550.0
2020-08-19 10:25:00,86.08,86.08,86.04,86.06,6852.0,83.1953,83.1953,83.1567,83.176,6852.0
2020-08-19 10:30:00,86.08,86.16,86.07,86.07,6972.0,83.1953,83.2727,83.1857,83.1857,6972.0
2020-08-19 10:35:00,86.07,86.11,85.97,86.01,16964.0,83.1857,83.2243,83.089,83.1277,16964.0
2020-08-19 10:40:00,86.03,86.03,86.0,86.0,7820.0,83.147,83.147,83.118,83.118,7820.0
2020-08-19 10:45:00,86.0,86.01,85.94,85.95,6004.0,83.118,83.1277,83.06,83.0697,6004.0
2020-08-19 10:50:00,85.95,86.01,85.94,86.0,16166.0,83.0697,83.1277,83.06,83.118,16166.0
2020-08-19 10:55:00,86.01,86.01,85.95,86.01,4000.0,83.1277,83.1277,83.0697,83.1277,4000.0
2020-08-19 11:00:00,86.02,86.07,85.99,86.02,6780.0,83.1373,83.1857,83.1083,83.1373,6780.0
2020-08-19 11:05:00,85.99,86.02,85.95,85.95,2200.0,83.1083,83.1373,83.0697,83.0697,2200.0
2020-08-19 11:10:00,85.89,85.91,85.86,85.87,3200.0,83.0117,83.031,82.9827,82.9924,3200.0
2020-08-19 11:15:00,85.85,85.95,85.85,85.94,5200.0,82.973,83.0697,82.973,83.06,5200.0
2020-08-19 11:20:00,85.93,85.95,85.88,85.88,4600.0,83.0504,83.0697,83.002,83.002,4600.0
2020-08-19 11:25:00,85.88,85.89,85.84,85.88,2900.0,83.002,83.0117,82.9634,83.002,2900.0
2020-08-19 11:30:00,85.87,85.95,85.86,85.95,5528.0,82.9924,83.0697,82.9827,83.0697,5528.0
2020-08-19 11:35:00,85.99,86.02,85.96,85.96,3200.0,83.1083,83.1373,83.0794,83.0794,3200.0
2020-08-19 11:40:00,85.96,85.98,85.95,85.98,2600.0,83.0794,83.0987,83.0697,83.0987,2600.0
2020-08-19 11:45:00,85.99,86.01,85.97,86.01,3042.0,83.1083,83.1277,83.089,83.1277,3042.0
2020-08-19 11:50:00,86.03,86.07,86.03,86.06,2600.0,83.147,83.1857,83.147,83.176,2600.0
2020-08-19 11:55:00,86.07,86.09,86.06,86.07,3400.0,83.1857,83.205,83.176,83.1857,3400.0
2020-08-19 12:00:00,86.1,86.16,86.1,86.13,4400.0,83.2147,83.2727,83.2147,83.2437,4400.0
2020-08-19 12:05:00,86.13,86.16,86.13,86.13,12208.0,83.2437,83.2727,83.2437,83.2437,12208.0
2020-08-19 12:10:00,86.15,86.21,86.15,86.19,6464.0,83.263,83.321,83.263,83.3016,6464.0
2020-08-19 12:15:00,86.18,86.2,86.11,86.11,10256.0,83.292,83.3113,83.2243,83.2243,10256.0
2020-08-19 12:20:00,86.09,86.11,86.08,86.08,1400.0,83.205,83.2243,83.1953,83.1953,1400.0
2020-08-19 12:25:00,86.08,86.11,86.06,86.09,3200.0,83.1953,83.2243,83.176,83.205,3200.0
2020-08-19 12:30:00,86.09,86.1,85.99,85.99,22400.0,83.205,83.2147,83.1083,83.1083,22400.0
2020-08-19 12:35:00,86.0,86.01,86.0,86.0,1950.0,83.118,83.1277,83.118,83.118,1950.0
2020-08-19 12:40:00,86.01,86.01,85.98,85.99,2600.0,83.1277,83.1277,83.0987,83.1083,2600.0
2020-08-19 12:45:00,86.0,86.0,85.97,85.98,600.0,83.118,83.118,83.089,83.0987,600.0
2020-08-19 12:50:00,85.98,86.03,85.98,86.03,2800.0,83.0987,83.147,83.0987,83.147,2800.0
2020-08-19 12:55:00,86.03,86.05,86.01,86.05,5830.0,83.147,83.1663,83.1277,83.1663,5830.0
2020-08-19 13:00:00,86.05,86.05,86.0,86.02,3800.0,83.1663,83.1663,83.118,83.1373,3800.0
2020-08-19 13:05:00,86.03,86.03,85.98,85.98,2800.0,83.147,83.147,83.0987,83.0987,2800.0
2020-08-19 13:10:00,85.97,85.98,85.96,85.97,1660.0,83.089,83.0987,83.0794,83.089,1660.0
2020-08-19 13:15:00,85.99,86.03,85.99,86.03,3744.0,83.1083,83.147,83.1083,83.147,3744.0
2020-08-19 13:20:00,86.02,86.02,86.01,86.02,1600.0,83.1373,83.1373,83.1277,83.1373,1600.0
2020-08-19 13:25:00,86.07,86.07,86.03,86.05,6840.0,83.1857,83.1857,83.147,83.1663,6840.0
2020-08-19 13:30:00,86.05,86.13,86.05,86.1,9532.0,83.1663,83.2437,83.1663,83.2147,9532.0
2020-08-19 13:35:00,86.12,86.17,86.11,86.17,8712.0,83.234,83.2823,83.2243,83.2823,8712.0
2020-08-19 13:40:00,86.17,86.21,86.16,86.21,8126.0,83.2823,83.321,83.2727,83.321,8126.0
2020-08-19 13:45:00,86.22,86.27,86.21,86.27,7634.0,83.3306,83.379,83.321,83.379,7634.0
2020-08-19 13:50:00,86.25,86.25,86.2,86.2,4828.0,83.3596,83.3596,83.3113,83.3113,4828.0
2020-08-19 13:55:00,86.2,86.2,86.16,86.18,7058.0,83.3113,83.3113,83.2727,83.292,7058.0
2020-08-19 14:00:00,86.17,86.18,86.14,86.16,3516.0,83.2823,83.292,83.2533,83.2727,3516.0
2020-08-19 14:05:00,86.06,86.08,85.93,86.01,8012.0,83.176,83.1953,83.0504,83.1277,8012.0
2020-08-19 14:10:00,85.95,85.96,85.81,85.81,2950.0,83.0697,83.0794,82.9344,82.9344,2950.0
2020-08-19 14:15:00,85.79,85.8,85.67,85.67,5800.0,82.9151,82.9247,82.7991,82.7991,5800.0
2020-08-19 14:20:00,85.66,85.66,85.36,85.6,55060.0,82.7894,82.7894,82.4995,82.7314,55060.0
2020-08-19 14:25:00,85.62,85.65,85.41,85.47,10200.0,82.7507,82.7797,82.5478,82.6058,10200.0
2020-08-19 14:30:00,85.52,85.63,85.46,85.62,8400.0,82.6541,82.7604,82.5961,82.7507,8400.0
2020-08-19 14:35:00,85.61,85.66,85.52,85.65,9040.0,82.7411,82.7894,82.6541,82.7797,9040.0
2020-08-19 14:40:00,85.64,85.67,85.58,85.62,28420.0,82.7701,82.7991,82.7121,82.7507,28420.0
2020-08-19 14:45:00,85.63,85.7,85.63,85.68,5800.0,82.7604,82.8281,82.7604,82.8087,5800.0
2020-08-19 14:50:00,85.69,85.73,85.68,85.7,22180.0,82.8184,82.8571,82.8087,82.8281,22180.0
2020-08-19 14:55:00,85.73,85.86,85.73,85.76,6700.0,82.8571,82.9827,82.8571,82.8861,6700.0
2020-08-19 15:00:00,85.73,85.77,85.61,85.61,40990.0,82.8571,82.8957,82.7411,82.7411,40990.0
2020-08-19 15:05:00,85.64,85.71,85.64,85.71,4400.0,82.7701,82.8377,82.7701,82.8377,4400.0
2020-08-19 15:10:00,85.7,85.75,85.63,85.66,6600.0,82.8281,82.8764,82.7604,82.7894,6600.0
2020-08-19 15:15:00,85.66,85.67,85.57,85.58,15982.0,82.7894,82.7991,82.7024,82.7121,15982.0
2020-08-19 15:20:00,85.58,85.62,85.54,85.56,12986.0,82.7121,82.7507,82.6734,82.6928,12986.0
2020-08-19 15:25:00,85.55,85.63,85.52,85.55,22694.0,82.6831,82.7604,82.6541,82.6831,22694.0
2020-08-19 15:30:00,85.56,85.6,85.53,85.58,8530.0,82.6928,82.7314,82.6638,82.7121,8530.0
2020-08-19 15:35:00,85.61,85.64,85.55,85.55,29310.0,82.7411,82.7701,82.6831,82.6831,29310.0
2020-08-19 15:40:00,85.52,85.69,85.52,85.69,10362.0,82.6541,82.8184,82.6541,82.8184,10362.0
2020-08-19 15:45:00,85.64,85.64,85.42,85.42,21726.0,82.7701,82.7701,82.5575,82.5575,21726.0
2020-08-19 15:50:00,85.42,85.46,85.32,85.38,36780.0,82.5575,82.5961,82.4608,82.5188,36780.0
2020-08-19 15:55:00,85.38,85.55,85.38,85.53,33836.0,82.5188,82.6831,82.5188,82.6638,33836.0
2020-08-20 09:30:00,84.5,84.5,84.14,84.31,16792.0,81.6683,81.6683,81.3203,81.4846,16792.0
2020-08-20 09:35:00,84.26,84.63,84.25,84.56,31790.0,81.4363,81.7939,81.4267,81.7263,31790.0
2020-08-20 09:40:00,84.58,84.79,84.52,84.79,27814.0,81.7456,81.9486,81.6876,81.9486,27814.0
2020-08-20 09:45:00,84.79,84.99,84.79,84.96,24380.0,81.9486,82.1419,81.9486,82.1129,24380.0
2020-08-20 09:50:00,84.89,85.07,84.8,85.06,14760.0,82.0452,82.2192,81.9582,82.2095,14760.0
2020-08-20 09:55:00,85.08,85.1,84.95,85.04,9800.0,82.2288,82.2482,82.1032,82.1902,9800.0
2020-08-20 10:00:00,84.92,84.94,84.82,84.83,4200.0,82.0742,82.0935,81.9776,81.9872,4200.0
2020-08-20 10:05:00,84.86,84.99,84.82,84.83,6360.0,82.0162,82.1419,81.9776,81.9872,6360.0
2020-08-20 10:10:00,84.89,84.89,84.72,84.77,4590.0,82.0452,82.0452,81.8809,81.9292,4590.0
2020-08-20 10:15:00,84.8,84.86,84.75,84.79,6826.0,81.9582,82.0162,81.9099,81.9486,6826.0
2020-08-20 10:20:00,84.78,84.83,84.64,84.68,15600.0,81.9389,81.9872,81.8036,81.8422,15600.0
2020-08-20 10:25:00,84.71,84.78,84.6,84.64,12212.0,81.8712,81.9389,81.7649,81.8036,12212.0
2020-08-20 10:30:00,84.64,84.67,84.53,84.55,11200.0,81.8036,81.8326,81.6973,81.7166,11200.0
2020-08-20 10:35:00,84.58,84.61,84.45,84.47,8484.0,81.7456,81.7746,81.62,81.6393,8484.0
2020-08-20 10:40:00,84.47,84.49,84.4,84.48,25192.0,81.6393,81.6586,81.5716,81.649,25192.0
2020-08-20 10:45:00,84.5,84.53,84.43,84.53,20000.0,81.6683,81.6973,81.6006,81.6973,20000.0
2020-08-20 10:50:00,84.53,84.64,84.5,84.51,30308.0,81.6973,81.8036,81.6683,81.6779,30308.0
2020-08-20 10:55:00,84.52,84.6,84.47,84.51,21356.0,81.6876,81.7649,81.6393,81.6779,21356.0
2020-08-20 11:00:00,84.51,84.53,84.4,84.42,18140.0,81.6779,81.6973,81.5716,81.591,18140.0
2020-08-20 11:05:00,84.42,84.46,84.15,84.17,24742.0,81.591,81.6296,81.33,81.3493,24742.0
2020-08-20 11:10:00,84.17,84.26,84.16,84.22,25794.0,81.3493,81.4363,81.3397,81.3977,25794.0
2020-08-20 11:15:00,84.21,84.32,84.21,84.32,37302.0,81.388,81.4943,81.388,81.4943,37302.0
2020-08-20 11:20:00,84.31,84.46,84.3,84.46,24542.0,81.4846,81.6296,81.475,81.6296,24542.0
2020-08-20 11:25:00,84.49,84.6,84.49,84.59,13852.0,81.6586,81.7649,81.6586,81.7553,13852.0
2020-08-20 11:30:00,84.54,84.58,84.52,84.58,5750.0,81.7069,81.7456,81.6876,81.7456,5750.0
2020-08-20 11:35:00,84.58,84.69,84.58,84.64,25706.0,81.7456,81.8519,81.7456,81.8036,25706.0
2020-08-20 11:40:00,84.63,84.67,84.58,84.6,15814.0,81.7939,81.8326,81.7456,81.7649,15814.0
2020-08-20 11:45:00,84.6,84.66,84.59,84.65,7956.0,81.7649,81.8229,81.7553,81.8133,7956.0
2020-08-20 11:50:00,84.64,84.78,84.64,84.77,11150.0,81.8036,81.9389,81.8036,81.9292,11150.0
2020-08-20 11:55:00,84.78,84.82,84.77,84.79,24262.0,81.9389,81.9776,81.9292,81.9486,24262.0
2020-08-20 12:00:00,84.79,84.79,84.75,84.76,17240.0,81.9486,81.9486,81.9099,81.9196,17240.0
2020-08-20 12:05:00,84.78,84.83,84.76,84.77,11512.0,81.9389,81.9872,81.9196,81.9292,11512.0
2020-08-20 12:10:00,84.76,84.86,84.76,84.83,5968.0,81.9196,82.0162,81.9196,81.9872,5968.0
2020-08-20 12:15:00,84.83,84.83,84.74,84.75,18790.0,81.9872,81.9872,81.9002,81.9099,18790.0
2020-08-20 12:20:00,84.72,84.75,84.72,84.73,15262.0,81.8809,81.9099,81.8809,81.8906,15262.0
2020-08-20 12:25:00,84.73,84.75,84.7,84.7,17932.0,81.8906,81.9099,81.8616,81.8616,17932.0
2020-08-20 12:30:00,84.7,84.72,84.63,84.69,9628.0,81.8616,81.8809,81.7939,81.8519,9628.0
2020-08-20 12:35:00,84.7,84.73,84.67,84.72,3200.0,81.8616,81.8906,81.8326,81.8809,3200.0
2020-08-20 12:40:00,84.73,84.73,84.66,84.67,4440.0,81.8906,81.8906,81.8229,81.8326,4440.0
2020-08-20 12:45:00,84.66,84.69,84.64,84.64,6560.0,81.8229,81.8519,81.8036,81.8036,6560.0
2020-08-20 12:50:00,84.64,84.7,84.64,84.67,6356.0,81.8036,81.8616,81.8036,81.8326,6356.0
2020-08-20 12:55:00,84.69,84.7,84.63,84.64,7832.0,81.8519,81.8616,81.7939,81.8036,7832.0
2020-08-20 13:00:00,84.63,84.73,84.63,84.73,4400.0,81.7939,81.8906,81.7939,81.8906,4400.0
2020-08-20 13:05:00,84.72,84.76,84.67,84.76,13632.0,81.8809,81.9196,81.8326,81.9196,13632.0
2020-08-20 13:10:00,84.79,84.83,84.78,84.8,9650.0,81.9486,81.9872,81.9389,81.9582,9650.0
2020-08-20 13:15:00,84.79,84.81,84.78,84.79,8364.0,81.9486,81.9679,81.9389,81.9486,8364.0
2020-08-20 13:20:00,84.79,84.81,84.77,84.77,5026.0,81.9486,81.9679,81.9292,81.9292,5026.0
2020-08-20 13:25:00,84.77,84.77,84.72,84.73,6802.0,81.9292,81.9292,81.8809,81.8906,6802.0
2020-08-20 13:30:00,84.72,84.75,84.71,84.73,3400.0,81.8809,81.9099,81.8712,81.8906,3400.0
2020-08-20 13:35:00,84.76,84.76,84.7,84.72,2000.0,81.9196,81.9196,81.8616,81.8809,2000.0
2020-08-20 13:40:00,84.74,84.79,84.74,84.78,5200.0,81.9002,81.9486,81.9002,81.9389,5200.0
2020-08-20 13:45:00,84.79,84.79,84.67,84.67,1600.0,81.9486,81.9486,81.8326,81.8326,1600.0
2020-08-20 13:50:00,84.71,84.71,84.71,84.71,200.0,81.8712,81.8712,81.8712,81.8712,200.0
2020-08-20 13:55:00,84.72,84.81,84.72,84.81,2400.0,81.8809,81.9679,81.8809,81.9679,2400.0
2020-08-20 14:00:00,84.8,84.86,84.8,84.86,1200.0,81.9582,82.0162,81.9582,82.0162,1200.0
2020-08-20 14:05:00,84.81,84.82,84.73,84.74,6940.0,81.9679,81.9776,81.8906,81.9002,6940.0
2020-08-20 14:10:00,84.76,84.76,84.68,84.71,23146.0,81.9196,81.9196,81.8422,81.8712,23146.0
2020-08-20 14:15:00,84.7,84.73,84.62,84.64,7276.0,81.8616,81.8906,81.7843,81.8036,7276.0
2020-08-20 14:20:00,84.61,84.85,84.61,84.82,32300.0,81.7746,82.0066,81.7746,81.9776,32300.0
2020-08-20 14:25:00,84.81,84.81,84.79,84.79,3600.0,81.9679,81.9679,81.9486,81.9486,3600.0
2020-08-20 14:30:00,84.79,84.81,84.79,84.8,980.0,81.9486,81.9679,81.9486,81.9582,980.0
2020-08-20 14:35:00,84.81,84.85,84.79,84.83,5000.0,81.9679,82.0066,81.9486,81.9872,5000.0
2020-08-20 14:40:00,84.81,84.81,84.78,84.78,6998.0,81.9679,81.9679,81.9389,81.9389,6998.0
2020-08-20 14:45:00,84.78,84.85,84.78,84.82,9200.0,81.9389,82.0066,81.9389,81.9776,9200.0
2020-08-20 14:50:00,84.8,84.8,84.75,84.76,1800.0,81.9582,81.9582,81.9099,81.9196,1800.0
2020-08-20 14:55:00,84.78,84.82,84.76,84.81,4600.0,81.9389,81.9776,81.9196,81.9679,4600.0
2020-08-20 15:00:00,84.8,84.96,84.8,84.96,3948.0,81.9582,82.1129,81.9582,82.1129,3948.0
2020-08-20 15:05:00,84.96,84.98,84.92,84.97,8400.0,82.1129,82.1322,82.0742,82.1225,8400.0
2020-08-20 15:10:00,84.98,84.98,84.92,84.92,1400.0,82.1322,82.1322,82.0742,82.0742,1400.0
2020-08-20 15:15:00,84.89,84.93,84.89,84.92,3134.0,82.0452,82.0839,82.0452,82.0742,3134.0
2020-08-20 15:20:00,84.87,84.87,84.76,84.8,7582.0,82.0259,82.0259,81.9196,81.9582,7582.0
2020-08-20 15:25:00,84.78,84.78,84.72,84.77,1000.0,81.9389,81.9389,81.8809,81.9292,1000.0
2020-08-20 15:30:00,84.77,84.85,84.77,84.83,4968.0,81.9292,82.0066,81.9292,81.9872,4968.0
2020-08-20 15:35:00,84.84,84.94,84.84,84.94,7200.0,81.9969,82.0935,81.9969,82.0935,7200.0
2020-08-20 15:40:00,84.94,85.08,84.94,85.07,7800.0,82.0935,82.2288,82.0935,82.2192,7800.0
2020-08-20 15:45:00,85.06,85.06,85.0,85.0,5906.0,82.2095,82.2095,82.1515,82.1515,5906.0
2020-08-20 15:50:00,84.97,84.98,84.88,84.89,11736.0,82.1225,82.1322,82.0355,82.0452,11736.0
2020-08-20 15:55:00,84.85,84.91,84.77,84.78,22164.0,82.0066,82.0645,81.9292,81.9389,22164.0
2020-08-21 09:30:00,84.79,84.8,84.52,84.71,5800.0,81.9486,81.9582,81.6876,81.8712,5800.0
2020-08-21 09:35:00,84.76,84.79,84.65,84.71,4524.0,81.9196,81.9486,81.8133,81.8712,4524.0
2020-08-21 09:40:00,84.78,84.78,84.62,84.67,5978.0,81.9389,81.9389,81.7843,81.8326,5978.0
2020-08-21 09:45:00,84.7,84.93,84.7,84.89,15202.0,81.8616,82.0839,81.8616,82.0452,15202.0
2020-08-21 09:50:00,84.83,84.83,84.61,84.73,5968.0,81.9872,81.9872,81.7746,81.8906,5968.0
2020-08-21 09:55:00,84.75,84.97,84.69,84.94,9250.0,81.9099,82.1225,81.8519,82.0935,9250.0
2020-08-21 10:00:00,84.98,84.98,84.65,84.71,13934.0,82.1322,82.1322,81.8133,81.8712,13934.0
2020-08-21 10:05:00,84.72,84.79,84.64,84.72,7100.0,81.8809,81.9486,81.8036,81.8809,7100.0
2020-08-21 10:10:00,84.7,84.72,84.62,84.66,13598.0,81.8616,81.8809,81.7843,81.8229,13598.0
2020-08-21 10:15:00,84.68,84.79,84.68,84.71,27278.0,81.8422,81.9486,81.8422,81.8712,27278.0
2020-08-21 10:20:00,84.71,84.71,84.63,84.71,11444.0,81.8712,81.8712,81.7939,81.8712,11444.0
2020-08-21 10:25:00,84.74,84.82,84.74,84.76,3900.0,81.9002,81.9776,81.9002,81.9196,3900.0
2020-08-21 10:30:00,84.78,84.82,84.71,84.78,7240.0,81.9389,81.9776,81.8712,81.9389,7240.0
2020-08-21 10:35:00,84.77,84.86,84.73,84.86,6400.0,81.9292,82.0162,81.8906,82.0162,6400.0
2020-08-21 10:40:00,84.86,84.86,84.8,84.81,26158.0,82.0162,82.0162,81.9582,81.9679,26158.0
2020-08-21 10:45:00,84.86,84.95,84.86,84.92,1400.0,82.0162,82.1032,82.0162,82.0742,1400.0
2020-08-21 10:50:00,84.92,84.99,84.89,84.96,15380.0,82.0742,82.1419,82.0452,82.1129,15380.0
2020-08-21 10:55:00,84.96,84.99,84.89,84.89,21300.0,82.1129,82.1419,82.0452,82.0452,21300.0
2020-08-21 11:00:00,84.94,84.94,84.81,84.81,7296.0,82.0935,82.0935,81.9679,81.9679,7296.0
2020-08-21 11:05:00,84.81,84.86,84.76,84.76,1400.0,81.9679,82.0162,81.9196,81.9196,1400.0
2020-08-21 11:10:00,84.83,84.83,84.8,84.81,5504.0,81.9872,81.9872,81.9582,81.9679,5504.0
2020-08-21 11:15:00,84.77,84.87,84.75,84.84,2700.0,81.9292,82.0259,81.9099,81.9969,2700.0
2020-08-21 11:20:00,84.94,85.03,84.94,85.02,11402.0,82.0935,82.1805,82.0935,82.1709,11402.0
2020-08-21 11:25:00,85.03,85.15,85.03,85.14,20094.0,82.1805,82.2965,82.1805,82.2868,20094.0
2020-08-21 11:30:00,85.14,85.14,84.99,84.99,15338.0,82.2868,82.2868,82.1419,82.1419,15338.0
2020-08-21 11:35:00,85.02,85.04,84.89,84.9,8370.0,82.1709,82.1902,82.0452,82.0549,8370.0
2020-08-21 11:40:00,84.91,84.94,84.86,84.86,5908.0,82.0645,82.0935,82.0162,82.0162,5908.0
2020-08-21 11:45:00,84.86,84.94,84.86,84.92,2400.0,82.0162,82.0935,82.0162,82.0742,2400.0
2020-08-21 11:50:00,85.04,85.04,84.95,84.97,5200.0,82.1902,82.1902,82.1032,82.1225,5200.0
2020-08-21 11:55:00,84.92,84.95,84.87,84.87,2300.0,82.0742,82.1032,82.0259,82.0259,2300.0
2020-08-21 12:00:00,84.85,85.01,84.81,85.01,17112.0,82.0066,82.1612,81.9679,82.1612,17112.0
2020-08-21 12:05:00,85.04,85.07,85.04,85.07,1600.0,82.1902,82.2192,82.1902,82.2192,1600.0
2020-08-21 12:10:00,85.03,85.11,85.03,85.11,800.0,82.1805,82.2578,82.1805,82.2578,800.0
2020-08-21 12:15:00,85.12,85.15,85.11,85.11,5906.0,82.2675,82.2965,82.2578,82.2578,5906.0
2020-08-21 12:20:00,85.09,85.14,85.09,85.14,5156.0,82.2385,82.2868,82.2385,82.2868,5156.0
2020-08-21 12:25:00,85.14,85.16,85.08,85.16,4356.0,82.2868,82.3062,82.2288,82.3062,4356.0
2020-08-21 12:30:00,85.14,85.2,85.13,85.2,2800.0,82.2868,82.3448,82.2772,82.3448,2800.0
2020-08-21 12:35:00,85.22,85.23,85.21,85.23,4546.0,82.3642,82.3738,82.3545,82.3738,4546.0
2020-08-21 12:40:00,85.24,85.27,85.24,85.27,1800.0,82.3835,82.4125,82.3835,82.4125,1800.0
2020-08-21 12:45:00,85.28,85.32,85.27,85.31,13122.0,82.4221,82.4608,82.4125,82.4511,13122.0
2020-08-21 12:50:00,85.28,85.28,85.22,85.23,1200.0,82.4221,82.4221,82.3642,82.3738,1200.0
2020-08-21 12:55:00,85.29,85.3,85.28,85.29,1800.0,82.4318,82.4415,82.4221,82.4318,1800.0
2020-08-21 13:00:00,85.32,85.32,85.14,85.14,4800.0,82.4608,82.4608,82.2868,82.2868,4800.0
2020-08-21 13:05:00,85.16,85.21,85.16,85.21,1200.0,82.3062,82.3545,82.3062,82.3545,1200.0
2020-08-21 13:10:00,85.21,85.28,85.18,85.28,15730.0,82.3545,82.4221,82.3255,82.4221,15730.0
2020-08-21 13:15:00,85.27,85.29,85.22,85.23,2720.0,82.4125,82.4318,82.3642,82.3738,2720.0
2020-08-21 13:20:00,85.23,85.23,85.23,85.23,200.0,82.3738,82.3738,82.3738,82.3738,200.0
2020-08-21 13:25:00,85.21,85.25,85.21,85.25,1200.0,82.3545,82.3931,82.3545,82.3931,1200.0
2020-08-21 13:30:00,85.22,85.22,85.14,85.18,2000.0,82.3642,82.3642,82.2868,82.3255,2000.0
2020-08-21 13:35:00,85.27,85.27,85.22,85.22,1000.0,82.4125,82.4125,82.3642,82.3642,1000.0
2020-08-21 13:40:00,85.21,85.22,85.14,85.14,5400.0,82.3545,82.3642,82.2868,82.2868,5400.0
2020-08-21 13:45:00,85.14,85.17,85.14,85.16,4352.0,82.2868,82.3158,82.2868,82.3062,4352.0
2020-08-21 13:50:00,85.11,85.11,85.11,85.11,200.0,82.2578,82.2578,82.2578,82.2578,200.0
2020-08-21 13:55:00,85.09,85.1,85.03,85.1,7600.0,82.2385,82.2482,82.1805,82.2482,7600.0
2020-08-21 14:00:00,85.1,85.1,85.1,85.1,400.0,82.2482,82.2482,82.2482,82.2482,400.0
2020-08-21 14:05:00,85.17,85.21,85.17,85.2,1400.0,82.3158,82.3545,82.3158,82.3448,1400.0
2020-08-21 14:10:00,85.24,85.24,85.14,85.15,3162.0,82.3835,82.3835,82.2868,82.2965,3162.0
2020-08-21 14:15:00,85.15,85.16,85.14,85.14,1200.0,82.2965,82.3062,82.2868,82.2868,1200.0
2020-08-21 14:20:00,85.15,85.15,85.12,85.12,20800.0,82.2965,82.2965,82.2675,82.2675,20800.0
2020-08-21 14:25:00,85.14,85.16,85.14,85.14,2800.0,82.2868,82.3062,82.2868,82.2868,2800.0
2020-08-21 14:30:00,85.14,85.22,85.14,85.22,1400.0,82.2868,82.3642,82.2868,82.3642,1400.0
2020-08-21 14:35:00,85.19,85.19,85.13,85.13,1400.0,82.3352,82.3352,82.2772,82.2772,1400.0
2020-08-21 14:40:00,85.11,85.11,85.1,85.1,400.0,82.2578,82.2578,82.2482,82.2482,400.0
2020-08-21 14:45:00,85.13,85.18,85.13,85.17,6800.0,82.2772,82.3255,82.2772,82.3158,6800.0
2020-08-21 14:50:00,85.22,85.22,85.2,85.2,400.0,82.3642,82.3642,82.3448,82.3448,400.0
2020-08-21 14:55:00,85.29,85.29,85.24,85.25,2600.0,82.4318,82.4318,82.3835,82.3931,2600.0
2020-08-21 15:00:00,85.22,85.33,85.21,85.23,8200.0,82.3642,82.4705,82.3545,82.3738,8200.0
2020-08-21 15:05:00,85.24,85.26,85.24,85.25,1700.0,82.3835,82.4028,82.3835,82.3931,1700.0
2020-08-21 15:10:00,85.24,85.26,85.24,85.26,400.0,82.3835,82.4028,82.3835,82.4028,400.0
2020-08-21 15:15:00,85.21,85.27,85.21,85.24,2800.0,82.3545,82.4125,82.3545,82.3835,2800.0
2020-08-21 15:20:00,85.28,85.28,85.24,85.25,2800.0,82.4221,82.4221,82.3835,82.3931,2800.0
2020-08-21 15:25:00,85.25,85.26,85.2,85.22,3052.0,82.3931,82.4028,82.3448,82.3642,3052.0
2020-08-21 15:30:00,85.19,85.24,85.18,85.19,12990.0,82.3352,82.3835,82.3255,82.3352,12990.0
2020-08-21 15:35:00,85.19,85.23,85.19,85.19,2622.0,82.3352,82.3738,82.3352,82.3352,2622.0
2020-08-21 15:40:00,85.2,85.22,85.18,85.18,9350.0,82.3448,82.3642,82.3255,82.3255,9350.0
2020-08-21 15:45:00,85.21,85.3,85.2,85.27,35288.0,82.3545,82.4415,82.3448,82.4125,35288.0
2020-08-21 15:50:00,85.27,85.42,85.27,85.41,49286.0,82.4125,82.5575,82.4125,82.5478,49286.0
2020-08-21 15:55:00,85.41,85.48,85.41,85.45,49052.0,82.5478,82.6154,82.5478,82.5864,49052.0
2020-08-24 09:30:00,86.44,86.56,86.36,86.38,21820.0,83.5433,83.6592,83.466,83.4853,21820.0
2020-08-24 09:35:00,86.38,86.51,86.35,86.39,7720.0,83.4853,83.6109,83.4563,83.4949,7720.0
2020-08-24 09:40:00,86.39,86.61,86.39,86.61,1900.0,83.4949,83.7076,83.4949,83.7076,1900.0
2020-08-24 09:45:00,86.61,86.69,86.39,86.39,6406.0,83.7076,83.7849,83.4949,83.4949,6406.0
2020-08-24 09:50:00,86.45,86.45,85.96,85.96,20762.0,83.5529,83.5529,83.0794,83.0794,20762.0
2020-08-24 09:55:00,85.98,86.18,85.98,86.18,25928.0,83.0987,83.292,83.0987,83.292,25928.0
2020-08-24 10:00:00,86.22,86.24,86.02,86.14,12100.0,83.3306,83.35,83.1373,83.2533,12100.0
2020-08-24 10:05:00,86.17,86.24,86.05,86.14,7200.0,83.2823,83.35,83.1663,83.2533,7200.0
2020-08-24 10:10:00,86.24,86.39,86.17,86.39,1800.0,83.35,83.4949,83.2823,83.4949,1800.0
2020-08-24 10:15:00,86.38,86.45,86.32,86.41,11334.0,83.4853,83.5529,83.4273,83.5143,11334.0
2020-08-24 10:20:00,86.42,86.43,86.3,86.36,4900.0,83.5239,83.5336,83.408,83.466,4900.0
2020-08-24 10:25:00,86.34,86.34,86.25,86.25,1600.0,83.4466,83.4466,83.3596,83.3596,1600.0
2020-08-24 10:30:00,86.16,86.17,86.03,86.12,9400.0,83.2727,83.2823,83.147,83.234,9400.0
2020-08-24 10:35:00,86.09,86.12,86.0,86.12,26592.0,83.205,83.234,83.118,83.234,26592.0
2020-08-24 10:40:00,86.11,86.11,86.0,86.08,4226.0,83.2243,83.2243,83.118,83.1953,4226.0
2020-08-24 10:45:00,86.01,86.02,85.88,85.97,15188.0,83.1277,83.1373,83.002,83.089,15188.0
2020-08-24 10:50:00,85.94,85.94,85.69,85.7,12162.0,83.06,83.06,82.8184,82.8281,12162.0
2020-08-24 10:55:00,85.76,85.8,85.71,85.72,7326.0,82.8861,82.9247,82.8377,82.8474,7326.0
2020-08-24 11:00:00,86.0,86.02,85.92,85.92,4600.0,83.118,83.1373,83.0407,83.0407,4600.0
2020-08-24 11:05:00,85.89,85.97,85.85,85.92,11568.0,83.0117,83.089,82.973,83.0407,11568.0
2020-08-24 11:10:00,85.95,85.97,85.84,85.88,3000.0,83.0697,83.089,82.9634,83.002,3000.0
2020-08-24 11:15:00,85.86,85.89,85.85,85.88,3776.0,82.9827,83.0117,82.973,83.002,3776.0
2020-08-24 11:20:00,85.88,85.91,85.87,85.89,10800.0,83.002,83.031,82.9924,83.0117,10800.0
2020-08-24 11:25:00,85.92,85.92,85.79,85.79,7702.0,83.0407,83.0407,82.9151,82.9151,7702.0
2020-08-24 11:30:00,85.88,85.91,85.88,85.89,600.0,83.002,83.031,83.002,83.0117,600.0
2020-08-24 11:35:00,85.88,85.89,85.83,85.85,2000.0,83.002,83.0117,82.9537,82.973,2000.0
2020-08-24 11:40:00,85.88,85.98,85.88,85.97,1000.0,83.002,83.0987,83.002,83.089,1000.0
2020-08-24 11:45:00,85.97,85.97,85.97,85.97,1900.0,83.089,83.089,83.089,83.089,1900.0
2020-08-24 11:50:00,85.95,85.95,85.87,85.87,400.0,83.0697,83.0697,82.9924,82.9924,400.0
2020-08-24 11:55:00,85.95,85.99,85.95,85.96,600.0,83.0697,83.1083,83.0697,83.0794,600.0
2020-08-24 12:00:00,85.96,85.96,85.96,85.96,0.0,83.0794,83.0794,83.0794,83.0794,0.0
2020-08-24 12:05:00,85.95,85.98,85.95,85.98,1000.0,83.0697,83.0987,83.0697,83.0987,1000.0
2020-08-24 12:10:00,86.04,86.04,86.02,86.02,800.0,83.1567,83.1567,83.1373,83.1373,800.0
2020-08-24 12:15:00,86.01,86.06,86.01,86.06,1280.0,83.1277,83.176,83.1277,83.176,1280.0
2020-08-24 12:20:00,85.97,85.98,85.95,85.95,3400.0,83.089,83.0987,83.0697,83.0697,3400.0
2020-08-24 12:25:00,85.89,85.89,85.89,85.89,200.0,83.0117,83.0117,83.0117,83.0117,200.0
2020-08-24 12:30:00,85.88,85.88,85.86,85.86,400.0,83.002,83.002,82.9827,82.9827,400.0
2020-08-24 12:35:00,85.94,85.96,85.92,85.92,600.0,83.06,83.0794,83.0407,83.0407,600.0
2020-08-24 12:40:00,85.92,85.92,85.92,85.92,0.0,83.0407,83.0407,83.0407,83.0407,0.0
2020-08-24 12:45:00,85.92,85.92,85.92,85.92,0.0,83.0407,83.0407,83.0407,83.0407,0.0
2020-08-24 12:50:00,85.83,85.86,85.83,85.83,1000.0,82.9537,82.9827,82.9537,82.9537,1000.0
2020-08-24 12:55:00,85.81,85.88,85.81,85.88,834.0,82.9344,83.002,82.9344,83.002,834.0
2020-08-24 13:00:00,85.93,85.99,85.93,85.98,2800.0,83.0504,83.1083,83.0504,83.0987,2800.0
2020-08-24 13:05:00,85.98,85.98,85.98,85.98,200.0,83.0987,83.0987,83.0987,83.0987,200.0
2020-08-24 13:10:00,85.94,85.99,85.94,85.99,932.0,83.06,83.1083,83.06,83.1083,932.0
2020-08-24 13:15:00,85.98,85.99,85.98,85.99,400.0,83.0987,83.1083,83.0987,83.1083,400.0
2020-08-24 13:20:00,85.99,85.99,85.99,85.99,0.0,83.1083,83.1083,83.1083,83.1083,0.0
2020-08-24 13:25:00,85.94,85.94,85.92,85.92,400.0,83.06,83.06,83.0407,83.0407,400.0
2020-08-24 13:30:00,85.88,85.88,85.82,85.82,1200.0,83.002,83.002,82.944,82.944,1200.0
2020-08-24 13:35:00,85.92,85.92,85.92,85.92,200.0,83.0407,83.0407,83.0407,83.0407,200.0
2020-08-24 13:40:00,85.86,85.86,85.86,85.86,600.0,82.9827,82.9827,82.9827,82.9827,600.0
2020-08-24 13:45:00,85.86,85.88,85.83,85.86,2200.0,82.9827,83.002,82.9537,82.9827,2200.0
2020-08-24 13:50:00,85.86,85.88,85.86,85.88,938.0,82.9827,83.002,82.9827,83.002,938.0
2020-08-24 13:55:00,85.89,85.96,85.89,85.94,1400.0,83.0117,83.0794,83.0117,83.06,1400.0
2020-08-24 14:00:00,85.89,85.89,85.87,85.87,1000.0,83.0117,83.0117,82.9924,82.9924,1000.0
2020-08-24 14:05:00,86.0,86.0,86.0,86.0,400.0,83.118,83.118,83.118,83.118,400.0
2020-08-24 14:10:00,86.0,86.0,86.0,86.0,0.0,83.118,83.118,83.118,83.118,0.0
2020-08-24 14:15:00,85.94,85.94,85.94,85.94,400.0,83.06,83.06,83.06,83.06,400.0
2020-08-24 14:20:00,85.89,85.89,85.86,85.87,1000.0,83.0117,83.0117,82.9827,82.9924,1000.0
2020-08-24 14:25:00,85.87,85.87,85.87,85.87,0.0,82.9924,82.9924,82.9924,82.9924,0.0
2020-08-24 14:30:00,85.88,85.88,85.76,85.76,800.0,83.002,83.002,82.8861,82.8861,800.0
2020-08-24 14:35:00,85.74,85.75,85.74,85.75,400.0,82.8667,82.8764,82.8667,82.8764,400.0
2020-08-24 14:40:00,85.74,85.75,85.7,85.73,14800.0,82.8667,82.8764,82.8281,82.8571,14800.0
2020-08-24 14:45:00,85.71,85.79,85.71,85.79,4400.0,82.8377,82.9151,82.8377,82.9151,4400.0
2020-08-24 14:50:00,85.71,85.71,85.67,85.67,1796.0,82.8377,82.8377,82.7991,82.7991,1796.0
2020-08-24 14:55:00,85.67,85.67,85.67,85.67,0.0,82.7991,82.7991,82.7991,82.7991,0.0
2020-08-24 15:00:00,85.69,85.69,85.67,85.67,1800.0,82.8184,82.8184,82.7991,82.7991,1800.0
2020-08-24 15:05:00,85.64,85.67,85.61,85.66,8300.0,82.7701,82.7991,82.7411,82.7894,8300.0
2020-08-24 15:10:00,85.67,85.72,85.67,85.72,3400.0,82.7991,82.8474,82.7991,82.8474,3400.0
2020-08-24 15:15:00,85.74,85.8,85.74,85.8,3800.0,82.8667,82.9247,82.8667,82.9247,3800.0
2020-08-24 15:20:00,85.8,85.9,85.8,85.9,2958.0,82.9247,83.0214,82.9247,83.0214,2958.0
2020-08-24 15:25:00,85.89,85.89,85.83,85.83,10780.0,83.0117,83.0117,82.9537,82.9537,10780.0
2020-08-24 15:30:00,85.84,85.86,85.79,85.79,7900.0,82.9634,82.9827,82.9151,82.9151,7900.0
2020-08-24 15:35:00,85.79,85.86,85.77,85.85,11386.0,82.9151,82.9827,82.8957,82.973,11386.0
2020-08-24 15:40:00,85.86,85.92,85.85,85.92,8900.0,82.9827,83.0407,82.973,83.0407,8900.0
2020-08-24 15:45:00,85.92,85.95,85.9,85.93,6640.0,83.0407,83.0697,83.0214,83.0504,6640.0
2020-08-24 15:50:00,85.94,86.07,85.94,86.07,13932.0,83.06,83.1857,83.06,83.1857,13932.0
2020-08-24 15:55:00,86.07,86.26,86.07,86.22,26870.0,83.1857,83.3693,83.1857,83.3306,26870.0
2020-08-25 09:30:00,86.42,86.94,86.42,86.86,13244.0,83.5239,84.0265,83.5239,83.9492,13244.0
2020-08-25 09:35:00,86.88,86.91,86.58,86.67,6400.0,83.9685,83.9975,83.6786,83.7656,6400.0
2020-08-25 09:40:00,86.71,86.89,86.61,86.83,4676.0,83.8042,83.9782,83.7076,83.9202,4676.0
2020-08-25 09:45:00,86.77,86.83,86.64,86.69,13180.0,83.8622,83.9202,83.7366,83.7849,13180.0
2020-08-25 09:50:00,86.67,86.71,86.52,86.52,32172.0,83.7656,83.8042,83.6206,83.6206,32172.0
2020-08-25 09:55:00,86.52,86.77,86.52,86.77,7760.0,83.6206,83.8622,83.6206,83.8622,7760.0
2020-08-25 10:00:00,86.72,86.85,86.72,86.73,2000.0,83.8139,83.9395,83.8139,83.8236,2000.0
2020-08-25 10:05:00,86.73,86.73,86.46,86.47,2400.0,83.8236,83.8236,83.5626,83.5723,2400.0
2020-08-25 10:10:00,86.48,86.51,86.4,86.51,2344.0,83.5819,83.6109,83.5046,83.6109,2344.0
2020-08-25 10:15:00,86.61,86.81,86.58,86.75,3114.0,83.7076,83.9009,83.6786,83.8429,3114.0
2020-08-25 10:20:00,86.75,86.75,86.55,86.59,1890.0,83.8429,83.8429,83.6496,83.6882,1890.0
2020-08-25 10:25:00,86.65,86.65,86.55,86.55,2000.0,83.7462,83.7462,83.6496,83.6496,2000.0
2020-08-25 10:30:00,86.51,86.63,86.51,86.63,1800.0,83.6109,83.7269,83.6109,83.7269,1800.0
2020-08-25 10:35:00,86.73,86.74,86.66,86.67,3808.0,83.8236,83.8332,83.7559,83.7656,3808.0
2020-08-25 10:40:00,86.73,86.8,86.73,86.8,1200.0,83.8236,83.8912,83.8236,83.8912,1200.0
2020-08-25 10:45:00,86.75,86.79,86.63,86.66,7600.0,83.8429,83.8815,83.7269,83.7559,7600.0
2020-08-25 10:50:00,86.64,86.64,86.56,86.56,800.0,83.7366,83.7366,83.6592,83.6592,800.0
2020-08-25 10:55:00,86.63,86.67,86.62,86.67,1000.0,83.7269,83.7656,83.7172,83.7656,1000.0
2020-08-25 11:00:00,86.66,86.74,86.66,86.73,3076.0,83.7559,83.8332,83.7559,83.8236,3076.0
2020-08-25 11:05:00,86.71,86.76,86.71,86.76,444.0,83.8042,83.8525,83.8042,83.8525,444.0
2020-08-25 11:10:00,86.67,86.81,86.67,86.8,2800.0,83.7656,83.9009,83.7656,83.8912,2800.0
2020-08-25 11:15:00,86.78,86.78,86.74,86.74,842.0,83.8719,83.8719,83.8332,83.8332,842.0
2020-08-25 11:20:00,86.59,86.59,86.59,86.59,200.0,83.6882,83.6882,83.6882,83.6882,200.0
2020-08-25 11:25:00,86.59,86.59,86.59,86.59,0.0,83.6882,83.6882,83.6882,83.6882,0.0
2020-08-25 11:30:00,86.58,86.58,86.53,86.54,1800.0,83.6786,83.6786,83.6303,83.6399,1800.0
2020-08-25 11:35:00,86.51,86.51,86.51,86.51,200.0,83.6109,83.6109,83.6109,83.6109,200.0
2020-08-25 11:40:00,86.57,86.6,86.51,86.51,2044.0,83.6689,83.6979,83.6109,83.6109,2044.0
2020-08-25 11:45:00,86.5,86.5,86.5,86.5,200.0,83.6013,83.6013,83.6013,83.6013,200.0
2020-08-25 11:50:00,86.58,86.62,86.58,86.62,800.0,83.6786,83.7172,83.6786,83.7172,800.0
2020-08-25 11:55:00,86.64,86.67,86.64,86.67,400.0,83.7366,83.7656,83.7366,83.7656,400.0
2020-08-25 12:00:00,86.64,86.67,86.64,86.67,1400.0,83.7366,83.7656,83.7366,83.7656,1400.0
2020-08-25 12:05:00,86.6,86.6,86.6,86.6,200.0,83.6979,83.6979,83.6979,83.6979,200.0
2020-08-25 12:10:00,86.64,86.64,86.64,86.64,646.0,83.7366,83.7366,83.7366,83.7366,646.0
2020-08-25 12:15:00,86.69,86.69,86.69,86.69,200.0,83.7849,83.7849,83.7849,83.7849,200.0
2020-08-25 12:20:00,86.69,86.69,86.69,86.69,0.0,83.7849,83.7849,83.7849,83.7849,0.0
2020-08-25 12:25:00,86.66,86.66,86.65,86.65,400.0,83.7559,83.7559,83.7462,83.7462,400.0
2020-08-25 12:30:00,86.69,86.7,86.68,86.7,3718.0,83.7849,83.7946,83.7752,83.7946,3718.0
2020-08-25 12:35:00,86.73,86.73,86.73,86.73,800.0,83.8236,83.8236,83.8236,83.8236,800.0
2020-08-25 12:40:00,86.73,86.73,86.73,86.73,0.0,83.8236,83.8236,83.8236,83.8236,0.0
2020-08-25 12:45:00,86.73,86.74,86.72,86.73,1800.0,83.8236,83.8332,83.8139,83.8236,1800.0
2020-08-25 12:50:00,86.71,86.72,86.71,86.72,400.0,83.8042,83.8139,83.8042,83.8139,400.0
2020-08-25 12:55:00,86.72,86.76,86.72,86.75,1190.0,83.8139,83.8525,83.8139,83.8429,1190.0
2020-08-25 13:00:00,86.79,86.8,86.79,86.8,6892.0,83.8815,83.8912,83.8815,83.8912,6892.0
2020-08-25 13:05:00,86.72,86.72,86.71,86.71,1400.0,83.8139,83.8139,83.8042,83.8042,1400.0
2020-08-25 13:10:00,86.8,86.8,86.8,86.8,400.0,83.8912,83.8912,83.8912,83.8912,400.0
2020-08-25 13:15:00,86.88,86.88,86.84,86.88,2352.0,83.9685,83.9685,83.9299,83.9685,2352.0
2020-08-25 13:20:00,86.88,86.88,86.88,86.88,0.0,83.9685,83.9685,83.9685,83.9685,0.0
2020-08-25 13:25:00,86.91,86.91,86.88,86.88,2200.0,83.9975,83.9975,83.9685,83.9685,2200.0
2020-08-25 13:30:00,86.88,86.92,86.88,86.89,1450.0,83.9685,84.0072,83.9685,83.9782,1450.0
2020-08-25 13:35:00,86.94,86.98,86.94,86.96,600.0,84.0265,84.0652,84.0265,84.0458,600.0
2020-08-25 13:40:00,87.01,87.02,87.01,87.01,1200.0,84.0942,84.1038,84.0942,84.0942,1200.0
2020-08-25 13:45:00,87.0,87.0,86.94,86.94,1000.0,84.0845,84.0845,84.0265,84.0265,1000.0
2020-08-25 13:50:00,86.96,86.97,86.94,86.94,600.0,84.0458,84.0555,84.0265,84.0265,600.0
2020-08-25 13:55:00,86.89,86.89,86.86,86.86,1200.0,83.9782,83.9782,83.9492,83.9492,1200.0
2020-08-25 14:00:00,86.86,86.89,86.83,86.89,2600.0,83.9492,83.9782,83.9202,83.9782,2600.0
2020-08-25 14:05:00,86.86,86.86,86.86,86.86,498.0,83.9492,83.9492,83.9492,83.9492,498.0
2020-08-25 14:10:00,86.89,86.89,86.89,86.89,400.0,83.9782,83.9782,83.9782,83.9782,400.0
2020-08-25 14:15:00,86.86,86.88,86.79,86.83,7000.0,83.9492,83.9685,83.8815,83.9202,7000.0
2020-08-25 14:20:00,86.89,86.89,86.89,86.89,400.0,83.9782,83.9782,83.9782,83.9782,400.0
2020-08-25 14:25:00,86.89,86.89,86.89,86.89,0.0,83.9782,83.9782,83.9782,83.9782,0.0
2020-08-25 14:30:00,86.97,86.97,86.97,86.97,400.0,84.0555,84.0555,84.0555,84.0555,400.0
2020-08-25 14:35:00,86.96,86.96,86.95,86.96,800.0,84.0458,84.0458,84.0362,84.0458,800.0
2020-08-25 14:40:00,86.91,86.95,86.91,86.93,1800.0,83.9975,84.0362,83.9975,84.0168,1800.0
2020-08-25 14:45:00,86.95,86.95,86.95,86.95,200.0,84.0362,84.0362,84.0362,84.0362,200.0
2020-08-25 14:50:00,86.95,86.95,86.95,86.95,0.0,84.0362,84.0362,84.0362,84.0362,0.0
2020-08-25 14:55:00,86.98,86.98,86.98,86.98,200.0,84.0652,84.0652,84.0652,84.0652,200.0
2020-08-25 15:00:00,86.99,87.0,86.99,87.0,798.0,84.0748,84.0845,84.0748,84.0845,798.0
2020-08-25 15:05:00,87.0,87.0,87.0,87.0,0.0,84.0845,84.0845,84.0845,84.0845,0.0
2020-08-25 15:10:00,86.98,87.0,86.98,87.0,1442.0,84.0652,84.0845,84.0652,84.0845,1442.0
2020-08-25 15:15:00,87.04,87.05,87.03,87.04,3108.0,84.1232,84.1328,84.1135,84.1232,3108.0
2020-08-25 15:20:00,87.04,87.04,87.0,87.02,1866.0,84.1232,84.1232,84.0845,84.1038,1866.0
2020-08-25 15:25:00,87.03,87.08,87.03,87.07,2400.0,84.1135,84.1618,84.1135,84.1522,2400.0
2020-08-25 15:30:00,87.08,87.12,87.07,87.07,5400.0,84.1618,84.2005,84.1522,84.1522,5400.0
2020-08-25 15:35:00,87.08,87.14,87.08,87.14,12016.0,84.1618,84.2198,84.1618,84.2198,12016.0
2020-08-25 15:40:00,87.11,87.14,87.1,87.14,8226.0,84.1908,84.2198,84.1812,84.2198,8226.0
2020-08-25 15:45:00,87.16,87.17,87.14,87.14,7754.0,84.2391,84.2488,84.2198,84.2198,7754.0
2020-08-25 15:50:00,87.15,87.17,87.12,87.16,12458.0,84.2295,84.2488,84.2005,84.2391,12458.0
2020-08-25 15:55:00,87.17,87.21,87.17,87.19,14262.0,84.2488,84.2875,84.2488,84.2681,14262.0
2020-08-26 09:30:00,87.47,87.57,87.4,87.4,6334.0,84.5388,84.6354,84.4711,84.4711,6334.0
2020-08-26 09:35:00,87.36,87.39,87.25,87.3,9400.0,84.4324,84.4614,84.3261,84.3744,9400.0
2020-08-26 09:40:00,87.3,87.39,87.3,87.36,1400.0,84.3744,84.4614,84.3744,84.4324,1400.0
2020-08-26 09:45:00,87.32,87.32,87.26,87.3,1200.0,84.3938,84.3938,84.3358,84.3744,1200.0
2020-08-26 09:50:00,87.31,87.35,87.28,87.29,7660.0,84.3841,84.4228,84.3551,84.3648,7660.0
2020-08-26 09:55:00,87.27,87.33,87.27,87.3,3800.0,84.3455,84.4034,84.3455,84.3744,3800.0
2020-08-26 10:00:00,87.3,87.33,87.19,87.3,18842.0,84.3744,84.4034,84.2681,84.3744,18842.0
2020-08-26 10:05:00,87.29,87.38,87.29,87.31,4500.0,84.3648,84.4518,84.3648,84.3841,4500.0
2020-08-26 10:10:00,87.33,87.33,87.23,87.23,8316.0,84.4034,84.4034,84.3068,84.3068,8316.0
2020-08-26 10:15:00,87.24,87.25,87.21,87.21,1752.0,84.3165,84.3261,84.2875,84.2875,1752.0
2020-08-26 10:20:00,87.26,87.32,87.22,87.32,4400.0,84.3358,84.3938,84.2971,84.3938,4400.0
2020-08-26 10:25:00,87.33,87.5,87.33,87.47,29294.0,84.4034,84.5677,84.4034,84.5388,29294.0
2020-08-26 10:30:00,87.42,87.47,87.42,87.45,6836.0,84.4904,84.5388,84.4904,84.5194,6836.0
2020-08-26 10:35:00,87.45,87.5,87.45,87.5,6790.0,84.5194,84.5677,84.5194,84.5677,6790.0
2020-08-26 10:40:00,87.51,87.65,87.51,87.65,5000.0,84.5774,84.7127,84.5774,84.7127,5000.0
2020-08-26 10:45:00,87.71,87.71,87.7,87.7,6256.0,84.7707,84.7707,84.761,84.761,6256.0
2020-08-26 10:50:00,87.71,87.74,87.66,87.66,1200.0,84.7707,84.7997,84.7224,84.7224,1200.0
2020-08-26 10:55:00,87.63,87.67,87.58,87.58,1946.0,84.6934,84.7321,84.6451,84.6451,1946.0
2020-08-26 11:00:00,87.6,87.6,87.47,87.51,8098.0,84.6644,84.6644,84.5388,84.5774,8098.0
2020-08-26 11:05:00,87.49,87.54,87.49,87.53,2400.0,84.5581,84.6064,84.5581,84.5967,2400.0
2020-08-26 11:10:00,87.45,87.49,87.39,87.39,4210.0,84.5194,84.5581,84.4614,84.4614,4210.0
2020-08-26 11:15:00,87.39,87.39,87.25,87.25,7348.0,84.4614,84.4614,84.3261,84.3261,7348.0
2020-08-26 11:20:00,87.32,87.38,87.32,87.38,600.0,84.3938,84.4518,84.3938,84.4518,600.0
2020-08-26 11:25:00,87.42,87.42,87.38,87.38,600.0,84.4904,84.4904,84.4518,84.4518,600.0
2020-08-26 11:30:00,87.46,87.46,87.43,87.43,1200.0,84.5291,84.5291,84.5001,84.5001,1200.0
2020-08-26 11:35:00,87.5,87.51,87.48,87.51,1800.0,84.5677,84.5774,84.5484,84.5774,1800.0
2020-08-26 11:40:00,87.61,87.67,87.61,87.67,1200.0,84.6741,84.7321,84.6741,84.7321,1200.0
2020-08-26 11:45:00,87.64,87.64,87.6,87.61,1000.0,84.7031,84.7031,84.6644,84.6741,1000.0
2020-08-26 11:50:00,87.6,87.61,87.58,87.61,800.0,84.6644,84.6741,84.6451,84.6741,800.0
2020-08-26 11:55:00,87.64,87.64,87.64,87.64,400.0,84.7031,84.7031,84.7031,84.7031,400.0
2020-08-26 12:00:00,87.66,87.69,87.66,87.66,5900.0,84.7224,84.7514,84.7224,84.7224,5900.0
2020-08-26 12:05:00,87.76,87.8,87.76,87.79,5200.0,84.819,84.8577,84.819,84.848,5200.0
2020-08-26 12:10:00,87.78,87.89,87.78,87.86,3400.0,84.8384,84.9447,84.8384,84.9157,3400.0
2020-08-26 12:15:00,87.89,87.9,87.89,87.9,600.0,84.9447,84.9543,84.9447,84.9543,600.0
2020-08-26 12:20:00,87.86,87.86,87.86,87.86,400.0,84.9157,84.9157,84.9157,84.9157,400.0
2020-08-26 12:25:00,87.89,87.96,87.89,87.92,9600.0,84.9447,85.0123,84.9447,84.9737,9600.0
2020-08-26 12:30:00,87.91,87.91,87.89,87.9,1400.0,84.964,84.964,84.9447,84.9543,1400.0
2020-08-26 12:35:00,87.88,87.88,87.81,87.81,800.0,84.935,84.935,84.8674,84.8674,800.0
2020-08-26 12:40:00,87.83,87.83,87.74,87.74,11796.0,84.8867,84.8867,84.7997,84.7997,11796.0
2020-08-26 12:45:00,87.78,87.78,87.73,87.73,1200.0,84.8384,84.8384,84.79,84.79,1200.0
2020-08-26 12:50:00,87.73,87.73,87.71,87.71,600.0,84.79,84.79,84.7707,84.7707,600.0
2020-08-26 12:55:00,87.74,87.74,87.74,87.74,200.0,84.7997,84.7997,84.7997,84.7997,200.0
2020-08-26 13:00:00,87.77,87.81,87.77,87.81,1450.0,84.8287,84.8674,84.8287,84.8674,1450.0
2020-08-26 13:05:00,87.81,87.81,87.81,87.81,200.0,84.8674,84.8674,84.8674,84.8674,200.0
2020-08-26 13:10:00,87.81,87.81,87.81,87.81,0.0,84.8674,84.8674,84.8674,84.8674,0.0
2020-08-26 13:15:00,87.79,87.82,87.78,87.82,1600.0,84.848,84.877,84.8384,84.877,1600.0
2020-08-26 13:20:00,87.78,87.81,87.78,87.81,600.0,84.8384,84.8674,84.8384,84.8674,600.0
2020-08-26 13:25:00,87.82,87.84,87.79,87.84,2000.0,84.877,84.8964,84.848,84.8964,2000.0
2020-08-26 13:30:00,87.88,87.92,87.88,87.91,13736.0,84.935,84.9737,84.935,84.964,13736.0
2020-08-26 13:35:00,87.91,87.93,87.9,87.92,3616.0,84.964,84.9833,84.9543,84.9737,3616.0
2020-08-26 13:40:00,87.92,87.92,87.85,87.85,1200.0,84.9737,84.9737,84.906,84.906,1200.0
2020-08-26 13:45:00,87.84,87.86,87.84,87.86,2798.0,84.8964,84.9157,84.8964,84.9157,2798.0
2020-08-26 13:50:00,87.88,87.88,87.82,87.87,1200.0,84.935,84.935,84.877,84.9253,1200.0
2020-08-26 13:55:00,87.84,87.87,87.84,87.87,600.0,84.8964,84.9253,84.8964,84.9253,600.0
2020-08-26 14:00:00,87.84,87.97,87.84,87.96,6058.0,84.8964,85.022,84.8964,85.0123,6058.0
2020-08-26 14:05:00,87.95,87.95,87.92,87.94,1200.0,85.0027,85.0027,84.9737,84.993,1200.0
2020-08-26 14:10:00,87.93,87.94,87.87,87.87,800.0,84.9833,84.993,84.9253,84.9253,800.0
2020-08-26 14:15:00,87.89,87.89,87.89,87.89,700.0,84.9447,84.9447,84.9447,84.9447,700.0
2020-08-26 14:20:00,87.89,87.9,87.86,87.86,5200.0,84.9447,84.9543,84.9157,84.9157,5200.0
2020-08-26 14:25:00,87.86,87.86,87.84,87.86,3200.0,84.9157,84.9157,84.8964,84.9157,3200.0
2020-08-26 14:30:00,87.86,87.86,87.69,87.72,2000.0,84.9157,84.9157,84.7514,84.7804,2000.0
2020-08-26 14:35:00,87.73,87.73,87.67,87.67,3634.0,84.79,84.79,84.7321,84.7321,3634.0
2020-08-26 14:40:00,87.67,87.68,87.55,87.55,12472.0,84.7321,84.7417,84.6161,84.6161,12472.0
2020-08-26 14:45:00,87.58,87.6,87.57,87.6,7094.0,84.6451,84.6644,84.6354,84.6644,7094.0
2020-08-26 14:50:00,87.67,87.7,87.63,87.63,2008.0,84.7321,84.761,84.6934,84.6934,2008.0
2020-08-26 14:55:00,87.61,87.61,87.47,87.5,3000.0,84.6741,84.6741,84.5388,84.5677,3000.0
2020-08-26 15:00:00,87.49,87.57,87.49,87.54,3000.0,84.5581,84.6354,84.5581,84.6064,3000.0
2020-08-26 15:05:00,87.59,87.64,87.59,87.64,2200.0,84.6547,84.7031,84.6547,84.7031,2200.0
2020-08-26 15:10:00,87.67,87.75,87.66,87.72,4128.0,84.7321,84.8094,84.7224,84.7804,4128.0
2020-08-26 15:15:00,87.71,87.71,87.7,87.7,600.0,84.7707,84.7707,84.761,84.761,600.0
2020-08-26 15:20:00,87.72,87.82,87.72,87.79,2200.0,84.7804,84.877,84.7804,84.848,2200.0
2020-08-26 15:25:00,87.82,87.82,87.8,87.82,3400.0,84.877,84.877,84.8577,84.877,3400.0
2020-08-26 15:30:00,87.8,87.8,87.7,87.7,1000.0,84.8577,84.8577,84.761,84.761,1000.0
2020-08-26 15:35:00,87.72,87.77,87.7,87.7,3000.0,84.7804,84.8287,84.761,84.761,3000.0
2020-08-26 15:40:00,87.7,87.7,87.64,87.64,600.0,84.761,84.761,84.7031,84.7031,600.0
2020-08-26 15:45:00,87.67,87.75,87.67,87.74,2000.0,84.7321,84.8094,84.7321,84.7997,2000.0
2020-08-26 15:50:00,87.72,87.81,87.72,87.76,3400.0,84.7804,84.8674,84.7804,84.819,3400.0
2020-08-26 15:55:00,87.77,87.8,87.7,87.7,7124.0,84.8287,84.8577,84.761,84.761,7124.0
2020-08-27 09:30:00,88.11,88.11,87.57,87.57,2600.0,85.1573,85.1573,84.6354,84.6354,2600.0
2020-08-27 09:35:00,87.52,87.7,87.17,87.21,11288.0,84.5871,84.761,84.2488,84.2875,11288.0
2020-08-27 09:40:00,87.2,87.3,87.03,87.03,5046.0,84.2778,84.3744,84.1135,84.1135,5046.0
2020-08-27 09:45:00,87.1,87.1,86.81,86.86,9200.0,84.1812,84.1812,83.9009,83.9492,9200.0
2020-08-27 09:50:00,86.89,87.03,86.81,87.02,41094.0,83.9782,84.1135,83.9009,84.1038,41094.0
2020-08-27 09:55:00,87.02,87.08,86.83,86.87,24946.0,84.1038,84.1618,83.9202,83.9589,24946.0
2020-08-27 10:00:00,86.89,86.89,86.6,86.6,25222.0,83.9782,83.9782,83.6979,83.6979,25222.0
2020-08-27 10:05:00,86.56,86.56,86.36,86.5,20700.0,83.6592,83.6592,83.466,83.6013,20700.0
2020-08-27 10:10:00,86.5,86.63,86.33,86.6,32134.0,83.6013,83.7269,83.437,83.6979,32134.0
2020-08-27 10:15:00,86.59,86.86,86.59,86.83,18644.0,83.6882,83.9492,83.6882,83.9202,18644.0
2020-08-27 10:20:00,86.85,86.95,86.78,86.84,8120.0,83.9395,84.0362,83.8719,83.9299,8120.0
2020-08-27 10:25:00,86.89,87.1,86.88,87.09,13906.0,83.9782,84.1812,83.9685,84.1715,13906.0
2020-08-27 10:30:00,87.08,87.13,86.99,87.1,6834.0,84.1618,84.2101,84.0748,84.1812,6834.0
2020-08-27 10:35:00,87.08,87.14,87.01,87.14,10800.0,84.1618,84.2198,84.0942,84.2198,10800.0
2020-08-27 10:40:00,87.02,87.04,87.01,87.04,1000.0,84.1038,84.1232,84.0942,84.1232,1000.0
2020-08-27 10:45:00,87.01,87.01,86.89,86.89,2000.0,84.0942,84.0942,83.9782,83.9782,2000.0
2020-08-27 10:50:00,86.91,87.07,86.88,87.07,2600.0,83.9975,84.1522,83.9685,84.1522,2600.0
2020-08-27 10:55:00,87.11,87.25,87.11,87.24,3308.0,84.1908,84.3261,84.1908,84.3165,3308.0
2020-08-27 11:00:00,87.21,87.35,87.21,87.31,5600.0,84.2875,84.4228,84.2875,84.3841,5600.0
2020-08-27 11:05:00,87.29,87.33,87.28,87.33,3400.0,84.3648,84.4034,84.3551,84.4034,3400.0
2020-08-27 11:10:00,87.31,87.31,87.15,87.16,3800.0,84.3841,84.3841,84.2295,84.2391,3800.0
2020-08-27 11:15:00,87.17,87.17,87.02,87.02,1600.0,84.2488,84.2488,84.1038,84.1038,1600.0
2020-08-27 11:20:00,87.04,87.05,86.99,87.0,4200.0,84.1232,84.1328,84.0748,84.0845,4200.0
2020-08-27 11:25:00,86.91,86.94,86.91,86.91,1400.0,83.9975,84.0265,83.9975,83.9975,1400.0
2020-08-27 11:30:00,86.95,86.95,86.92,86.92,400.0,84.0362,84.0362,84.0072,84.0072,400.0
2020-08-27 11:35:00,86.98,87.03,86.98,87.03,3748.0,84.0652,84.1135,84.0652,84.1135,3748.0
2020-08-27 11:40:00,87.14,87.15,87.14,87.15,400.0,84.2198,84.2295,84.2198,84.2295,400.0
2020-08-27 11:45:00,87.19,87.21,87.18,87.18,1000.0,84.2681,84.2875,84.2585,84.2585,1000.0
2020-08-27 11:50:00,87.19,87.19,87.14,87.14,3600.0,84.2681,84.2681,84.2198,84.2198,3600.0
2020-08-27 11:55:00,87.16,87.16,87.02,87.02,6400.0,84.2391,84.2391,84.1038,84.1038,6400.0
2020-08-27 12:00:00,87.01,87.01,86.7,86.79,16182.0,84.0942,84.0942,83.7946,83.8815,16182.0
2020-08-27 12:05:00,86.76,86.83,86.76,86.81,1000.0,83.8525,83.9202,83.8525,83.9009,1000.0
2020-08-27 12:10:00,86.81,86.83,86.78,86.78,15678.0,83.9009,83.9202,83.8719,83.8719,15678.0
2020-08-27 12:15:00,86.79,86.81,86.69,86.69,3986.0,83.8815,83.9009,83.7849,83.7849,3986.0
2020-08-27 12:20:00,86.67,86.67,86.61,86.67,18270.0,83.7656,83.7656,83.7076,83.7656,18270.0
2020-08-27 12:25:00,86.71,86.71,86.66,86.7,1800.0,83.8042,83.8042,83.7559,83.7946,1800.0
2020-08-27 12:30:00,86.63,86.67,86.56,86.58,1800.0,83.7269,83.7656,83.6592,83.6786,1800.0
2020-08-27 12:35:00,86.52,86.56,86.4,86.42,10600.0,83.6206,83.6592,83.5046,83.5239,10600.0
2020-08-27 12:40:00,86.48,86.48,86.41,86.44,5186.0,83.5819,83.5819,83.5143,83.5433,5186.0
2020-08-27 12:45:00,86.41,86.41,86.26,86.28,12228.0,83.5143,83.5143,83.3693,83.3886,12228.0
2020-08-27 12:50:00,86.28,86.28,86.01,86.06,31302.0,83.3886,83.3886,83.1277,83.176,31302.0
2020-08-27 12:55:00,86.1,86.14,86.03,86.1,12978.0,83.2147,83.2533,83.147,83.2147,12978.0
2020-08-27 13:00:00,86.05,86.05,86.01,86.01,7386.0,83.1663,83.1663,83.1277,83.1277,7386.0
2020-08-27 13:05:00,85.99,86.15,85.99,86.1,51166.0,83.1083,83.263,83.1083,83.2147,51166.0
2020-08-27 13:10:00,86.09,86.17,86.07,86.15,20596.0,83.205,83.2823,83.1857,83.263,20596.0
2020-08-27 13:15:00,86.14,86.15,86.02,86.05,16094.0,83.2533,83.263,83.1373,83.1663,16094.0
2020-08-27 13:20:00,86.07,86.17,86.03,86.16,22934.0,83.1857,83.2823,83.147,83.2727,22934.0
2020-08-27 13:25:00,86.19,86.29,86.19,86.29,3480.0,83.3016,83.3983,83.3016,83.3983,3480.0
2020-08-27 13:30:00,86.3,86.31,86.23,86.23,3394.0,83.408,83.4176,83.3403,83.3403,3394.0
2020-08-27 13:35:00,86.2,86.2,86.18,86.2,1800.0,83.3113,83.3113,83.292,83.3113,1800.0
2020-08-27 13:40:00,86.22,86.22,86.16,86.17,3168.0,83.3306,83.3306,83.2727,83.2823,3168.0
2020-08-27 13:45:00,86.21,86.24,86.2,86.21,9200.0,83.321,83.35,83.3113,83.321,9200.0
2020-08-27 13:50:00,86.15,86.17,86.08,86.17,6600.0,83.263,83.2823,83.1953,83.2823,6600.0
2020-08-27 13:55:00,86.17,86.47,86.17,86.47,7184.0,83.2823,83.5723,83.2823,83.5723,7184.0
2020-08-27 14:00:00,86.42,86.57,86.42,86.53,4400.0,83.5239,83.6689,83.5239,83.6303,4400.0
2020-08-27 14:05:00,86.56,86.56,86.52,86.52,890.0,83.6592,83.6592,83.6206,83.6206,890.0
2020-08-27 14:10:00,86.54,86.62,86.51,86.61,8200.0,83.6399,83.7172,83.6109,83.7076,8200.0
2020-08-27 14:15:00,86.63,86.63,86.61,86.61,2000.0,83.7269,83.7269,83.7076,83.7076,2000.0
2020-08-27 14:20:00,86.61,86.63,86.53,86.58,5600.0,83.7076,83.7269,83.6303,83.6786,5600.0
2020-08-27 14:25:00,86.57,86.71,86.55,86.71,13000.0,83.6689,83.8042,83.6496,83.8042,13000.0
2020-08-27 14:30:00,86.67,86.67,86.63,86.64,1990.0,83.7656,83.7656,83.7269,83.7366,1990.0
2020-08-27 14:35:00,86.77,86.77,86.74,86.74,1400.0,83.8622,83.8622,83.8332,83.8332,1400.0
2020-08-27 14:40:00,86.77,86.85,86.77,86.85,7524.0,83.8622,83.9395,83.8622,83.9395,7524.0
2020-08-27 14:45:00,86.85,86.85,86.69,86.71,16402.0,83.9395,83.9395,83.7849,83.8042,16402.0
2020-08-27 14:50:00,86.72,86.77,86.62,86.64,11462.0,83.8139,83.8622,83.7172,83.7366,11462.0
2020-08-27 14:55:00,86.64,86.73,86.64,86.72,10942.0,83.7366,83.8236,83.7366,83.8139,10942.0
2020-08-27 15:00:00,86.74,86.85,86.74,86.83,18532.0,83.8332,83.9395,83.8332,83.9202,18532.0
2020-08-27 15:05:00,86.72,86.78,86.66,86.78,10828.0,83.8139,83.8719,83.7559,83.8719,10828.0
2020-08-27 15:10:00,86.74,86.82,86.72,86.82,6844.0,83.8332,83.9105,83.8139,83.9105,6844.0
2020-08-27 15:15:00,86.79,86.84,86.77,86.82,10322.0,83.8815,83.9299,83.8622,83.9105,10322.0
2020-08-27 15:20:00,86.81,86.86,86.77,86.77,9518.0,83.9009,83.9492,83.8622,83.8622,9518.0
2020-08-27 15:25:00,86.76,86.77,86.69,86.73,7860.0,83.8525,83.8622,83.7849,83.8236,7860.0
2020-08-27 15:30:00,86.74,86.88,86.74,86.85,10518.0,83.8332,83.9685,83.8332,83.9395,10518.0
2020-08-27 15:35:00,86.86,86.86,86.78,86.78,9006.0,83.9492,83.9492,83.8719,83.8719,9006.0
2020-08-27 15:40:00,86.77,86.79,86.64,86.64,11408.0,83.8622,83.8815,83.7366,83.7366,11408.0
2020-08-27 15:45:00,86.66,86.71,86.6,86.66,22408.0,83.7559,83.8042,83.6979,83.7559,22408.0
2020-08-27 15:50:00,86.6,86.6,86.49,86.49,26556.0,83.6979,83.6979,83.5916,83.5916,26556.0
2020-08-27 15:55:00,86.49,86.55,86.38,86.38,48930.0,83.5916,83.6496,83.4853,83.4853,48930.0
2020-08-28 09:30:00,86.52,86.82,86.52,86.81,1814.0,83.6206,83.9105,83.6206,83.9009,1814.0
2020-08-28 09:35:00,86.65,86.65,86.46,86.46,6578.0,83.7462,83.7462,83.5626,83.5626,6578.0
2020-08-28 09:40:00,86.66,86.82,86.65,86.81,1800.0,83.7559,83.9105,83.7462,83.9009,1800.0
2020-08-28 09:45:00,86.81,86.82,86.61,86.61,3352.0,83.9009,83.9105,83.7076,83.7076,3352.0
2020-08-28 09:50:00,86.63,86.83,86.61,86.83,5600.0,83.7269,83.9202,83.7076,83.9202,5600.0
2020-08-28 09:55:00,86.78,87.03,86.78,87.03,6800.0,83.8719,84.1135,83.8719,84.1135,6800.0
2020-08-28 10:00:00,87.13,87.17,87.05,87.16,3200.0,84.2101,84.2488,84.1328,84.2391,3200.0
2020-08-28 10:05:00,87.19,87.27,87.11,87.11,2702.0,84.2681,84.3455,84.1908,84.1908,2702.0
2020-08-28 10:10:00,87.15,87.2,87.15,87.2,1400.0,84.2295,84.2778,84.2295,84.2778,1400.0
2020-08-28 10:15:00,87.16,87.23,87.16,87.19,1800.0,84.2391,84.3068,84.2391,84.2681,1800.0
2020-08-28 10:20:00,87.13,87.25,87.1,87.1,7428.0,84.2101,84.3261,84.1812,84.1812,7428.0
2020-08-28 10:25:00,87.14,87.22,87.12,87.21,2400.0,84.2198,84.2971,84.2005,84.2875,2400.0
2020-08-28 10:30:00,87.12,87.22,86.96,86.96,1600.0,84.2005,84.2971,84.0458,84.0458,1600.0
2020-08-28 10:35:00,86.95,87.0,86.92,87.0,1000.0,84.0362,84.0845,84.0072,84.0845,1000.0
2020-08-28 10:40:00,87.07,87.09,87.02,87.02,6600.0,84.1522,84.1715,84.1038,84.1038,6600.0
2020-08-28 10:45:00,86.97,86.97,86.76,86.89,8400.0,84.0555,84.0555,83.8525,83.9782,8400.0
2020-08-28 10:50:00,86.74,86.82,86.73,86.82,2200.0,83.8332,83.9105,83.8236,83.9105,2200.0
2020-08-28 10:55:00,86.91,86.91,86.79,86.86,2000.0,83.9975,83.9975,83.8815,83.9492,2000.0
2020-08-28 11:00:00,86.92,86.92,86.81,86.88,8368.0,84.0072,84.0072,83.9009,83.9685,8368.0
2020-08-28 11:05:00,86.91,87.08,86.91,87.08,3928.0,83.9975,84.1618,83.9975,84.1618,3928.0
2020-08-28 11:10:00,87.03,87.11,87.03,87.08,3250.0,84.1135,84.1908,84.1135,84.1618,3250.0
2020-08-28 11:15:00,87.08,87.11,87.08,87.11,2000.0,84.1618,84.1908,84.1618,84.1908,2000.0
2020-08-28 11:20:00,87.13,87.21,87.13,87.21,4814.0,84.2101,84.2875,84.2101,84.2875,4814.0
2020-08-28 11:25:00,87.22,87.27,87.22,87.24,6618.0,84.2971,84.3455,84.2971,84.3165,6618.0
2020-08-28 11:30:00,87.19,87.23,87.19,87.21,1800.0,84.2681,84.3068,84.2681,84.2875,1800.0
2020-08-28 11:35:00,87.26,87.33,87.25,87.27,5712.0,84.3358,84.4034,84.3261,84.3455,5712.0
2020-08-28 11:40:00,87.22,87.25,87.16,87.25,1400.0,84.2971,84.3261,84.2391,84.3261,1400.0
2020-08-28 11:45:00,87.23,87.23,87.21,87.21,4988.0,84.3068,84.3068,84.2875,84.2875,4988.0
2020-08-28 11:50:00,87.23,87.23,87.16,87.17,3616.0,84.3068,84.3068,84.2391,84.2488,3616.0
2020-08-28 11:55:00,87.25,87.32,87.24,87.24,12484.0,84.3261,84.3938,84.3165,84.3165,12484.0
2020-08-28 12:00:00,87.27,87.36,87.27,87.36,3896.0,84.3455,84.4324,84.3455,84.4324,3896.0
2020-08-28 12:05:00,87.34,87.4,87.34,87.36,1800.0,84.4131,84.4711,84.4131,84.4324,1800.0
2020-08-28 12:10:00,87.38,87.41,87.38,87.38,4400.0,84.4518,84.4808,84.4518,84.4518,4400.0
2020-08-28 12:15:00,87.39,87.42,87.36,87.36,1800.0,84.4614,84.4904,84.4324,84.4324,1800.0
2020-08-28 12:20:00,87.32,87.36,87.3,87.31,800.0,84.3938,84.4324,84.3744,84.3841,800.0
2020-08-28 12:25:00,87.34,87.41,87.34,87.38,1600.0,84.4131,84.4808,84.4131,84.4518,1600.0
2020-08-28 12:30:00,87.36,87.36,87.36,87.36,200.0,84.4324,84.4324,84.4324,84.4324,200.0
2020-08-28 12:35:00,87.32,87.32,87.24,87.24,1200.0,84.3938,84.3938,84.3165,84.3165,1200.0
2020-08-28 12:40:00,87.27,87.27,87.25,87.26,1200.0,84.3455,84.3455,84.3261,84.3358,1200.0
2020-08-28 12:45:00,87.28,87.33,87.26,87.32,3200.0,84.3551,84.4034,84.3358,84.3938,3200.0
2020-08-28 12:50:00,87.28,87.35,87.28,87.35,1000.0,84.3551,84.4228,84.3551,84.4228,1000.0
2020-08-28 12:55:00,87.35,87.35,87.35,87.35,0.0,84.4228,84.4228,84.4228,84.4228,0.0
2020-08-28 13:00:00,87.42,87.44,87.42,87.44,600.0,84.4904,84.5098,84.4904,84.5098,600.0
2020-08-28 13:05:00,87.44,87.45,87.35,87.38,8058.0,84.5098,84.5194,84.4228,84.4518,8058.0
2020-08-28 13:10:00,87.32,87.32,87.24,87.24,1600.0,84.3938,84.3938,84.3165,84.3165,1600.0
2020-08-28 13:15:00,87.31,87.39,87.31,87.39,6000.0,84.3841,84.4614,84.3841,84.4614,6000.0
2020-08-28 13:20:00,87.44,87.45,87.34,87.35,7544.0,84.5098,84.5194,84.4131,84.4228,7544.0
2020-08-28 13:25:00,87.32,87.32,87.24,87.25,13134.0,84.3938,84.3938,84.3165,84.3261,13134.0
2020-08-28 13:30:00,87.25,87.27,87.14,87.18,6772.0,84.3261,84.3455,84.2198,84.2585,6772.0
2020-08-28 13:35:00,87.26,87.32,87.26,87.3,3000.0,84.3358,84.3938,84.3358,84.3744,3000.0
2020-08-28 13:40:00,87.35,87.36,87.35,87.36,600.0,84.4228,84.4324,84.4228,84.4324,600.0
2020-08-28 13:45:00,87.34,87.35,87.33,87.33,800.0,84.4131,84.4228,84.4034,84.4034,800.0
2020-08-28 13:50:00,87.36,87.46,87.36,87.45,2200.0,84.4324,84.5291,84.4324,84.5194,2200.0
2020-08-28 13:55:00,87.42,87.43,87.42,87.43,800.0,84.4904,84.5001,84.4904,84.5001,800.0
2020-08-28 14:00:00,87.44,87.5,87.43,87.47,7628.0,84.5098,84.5677,84.5001,84.5388,7628.0
2020-08-28 14:05:00,87.46,87.53,87.39,87.51,4092.0,84.5291,84.5967,84.4614,84.5774,4092.0
2020-08-28 14:10:00,87.51,87.53,87.5,87.5,1200.0,84.5774,84.5967,84.5677,84.5677,1200.0
2020-08-28 14:15:00,87.56,87.62,87.56,87.62,800.0,84.6257,84.6837,84.6257,84.6837,800.0
2020-08-28 14:20:00,87.64,87.69,87.62,87.66,3402.0,84.7031,84.7514,84.6837,84.7224,3402.0
2020-08-28 14:25:00,87.63,87.67,87.63,87.63,5186.0,84.6934,84.7321,84.6934,84.6934,5186.0
2020-08-28 14:30:00,87.64,87.64,87.55,87.55,3700.0,84.7031,84.7031,84.6161,84.6161,3700.0
2020-08-28 14:35:00,87.58,87.6,87.57,87.58,8800.0,84.6451,84.6644,84.6354,84.6451,8800.0
2020-08-28 14:40:00,87.58,87.67,87.57,87.64,4600.0,84.6451,84.7321,84.6354,84.7031,4600.0
2020-08-28 14:45:00,87.67,87.74,87.67,87.73,12368.0,84.7321,84.7997,84.7321,84.79,12368.0
2020-08-28 14:50:00,87.74,87.75,87.66,87.66,5000.0,84.7997,84.8094,84.7224,84.7224,5000.0
2020-08-28 14:55:00,87.66,87.67,87.61,87.61,16400.0,84.7224,84.7321,84.6741,84.6741,16400.0
2020-08-28 15:00:00,87.6,87.6,87.6,87.6,600.0,84.6644,84.6644,84.6644,84.6644,600.0
2020-08-28 15:05:00,87.68,87.72,87.68,87.72,1000.0,84.7417,84.7804,84.7417,84.7804,1000.0
2020-08-28 15:10:00,87.76,87.78,87.74,87.78,4000.0,84.819,84.8384,84.7997,84.8384,4000.0
2020-08-28 15:15:00,87.77,87.86,87.77,87.86,10104.0,84.8287,84.9157,84.8287,84.9157,10104.0
2020-08-28 15:20:00,87.88,87.88,87.77,87.81,5200.0,84.935,84.935,84.8287,84.8674,5200.0
2020-08-28 15:25:00,87.77,87.81,87.77,87.78,9400.0,84.8287,84.8674,84.8287,84.8384,9400.0
2020-08-28 15:30:00,87.78,87.82,87.78,87.82,2200.0,84.8384,84.877,84.8384,84.877,2200.0
2020-08-28 15:35:00,87.86,87.86,87.8,87.8,6510.0,84.9157,84.9157,84.8577,84.8577,6510.0
2020-08-28 15:40:00,87.82,87.84,87.81,87.83,3220.0,84.877,84.8964,84.8674,84.8867,3220.0
2020-08-28 15:45:00,87.83,87.88,87.82,87.82,10770.0,84.8867,84.935,84.877,84.877,10770.0
2020-08-28 15:50:00,87.81,87.89,87.79,87.8,19056.0,84.8674,84.9447,84.848,84.8577,19056.0
2020-08-28 15:55:00,87.83,87.9,87.83,87.86,28208.0,84.8867,84.9543,84.8867,84.9157,28208.0
2020-08-31 09:30:00,87.55,87.61,87.46,87.52,12574.0,84.6161,84.6741,84.5291,84.5871,12574.0
2020-08-31 09:35:00,87.56,87.62,87.22,87.24,11200.0,84.6257,84.6837,84.2971,84.3165,11200.0
2020-08-31 09:40:00,87.29,87.35,87.2,87.25,6200.0,84.3648,84.4228,84.2778,84.3261,6200.0
2020-08-31 09:45:00,87.13,87.21,87.08,87.17,5600.0,84.2101,84.2875,84.1618,84.2488,5600.0
2020-08-31 09:50:00,87.17,87.21,87.06,87.07,9800.0,84.2488,84.2875,84.1425,84.1522,9800.0
2020-08-31 09:55:00,87.05,87.13,86.95,87.09,6084.0,84.1328,84.2101,84.0362,84.1715,6084.0
2020-08-31 10:00:00,87.2,87.32,87.2,87.32,600.0,84.2778,84.3938,84.2778,84.3938,600.0
2020-08-31 10:05:00,87.29,87.33,87.21,87.31,10086.0,84.3648,84.4034,84.2875,84.3841,10086.0
2020-08-31 10:10:00,87.27,87.27,87.13,87.17,5800.0,84.3455,84.3455,84.2101,84.2488,5800.0
2020-08-31 10:15:00,87.13,87.17,87.11,87.17,5492.0,84.2101,84.2488,84.1908,84.2488,5492.0
2020-08-31 10:20:00,87.2,87.23,87.16,87.23,6300.0,84.2778,84.3068,84.2391,84.3068,6300.0
2020-08-31 10:25:00,87.23,87.24,87.14,87.24,10146.0,84.3068,84.3165,84.2198,84.3165,10146.0
2020-08-31 10:30:00,87.21,87.3,87.21,87.3,3200.0,84.2875,84.3744,84.2875,84.3744,3200.0
2020-08-31 10:35:00,87.35,87.36,87.23,87.27,10400.0,84.4228,84.4324,84.3068,84.3455,10400.0
2020-08-31 10:40:00,87.27,87.29,87.27,87.27,8200.0,84.3455,84.3648,84.3455,84.3455,8200.0
2020-08-31 10:45:00,87.27,87.44,87.25,87.44,30176.0,84.3455,84.5098,84.3261,84.5098,30176.0
2020-08-31 10:50:00,87.46,87.56,87.46,87.51,5662.0,84.5291,84.6257,84.5291,84.5774,5662.0
2020-08-31 10:55:00,87.52,87.6,87.52,87.55,3000.0,84.5871,84.6644,84.5871,84.6161,3000.0
2020-08-31 11:00:00,87.57,87.58,87.49,87.49,3700.0,84.6354,84.6451,84.5581,84.5581,3700.0
2020-08-31 11:05:00,87.45,87.46,87.39,87.41,2200.0,84.5194,84.5291,84.4614,84.4808,2200.0
2020-08-31 11:10:00,87.39,87.42,87.36,87.38,11822.0,84.4614,84.4904,84.4324,84.4518,11822.0
2020-08-31 11:15:00,87.38,87.52,87.38,87.47,8898.0,84.4518,84.5871,84.4518,84.5388,8898.0
2020-08-31 11:20:00,87.41,87.41,87.31,87.31,1200.0,84.4808,84.4808,84.3841,84.3841,1200.0
2020-08-31 11:25:00,87.35,87.35,87.13,87.2,2522.0,84.4228,84.4228,84.2101,84.2778,2522.0
2020-08-31 11:30:00,87.18,87.19,87.18,87.19,800.0,84.2585,84.2681,84.2585,84.2681,800.0
2020-08-31 11:35:00,87.23,87.35,87.23,87.35,3804.0,84.3068,84.4228,84.3068,84.4228,3804.0
2020-08-31 11:40:00,87.33,87.38,87.33,87.38,800.0,84.4034,84.4518,84.4034,84.4518,800.0
2020-08-31 11:45:00,87.42,87.42,87.39,87.39,19740.0,84.4904,84.4904,84.4614,84.4614,19740.0
2020-08-31 11:50:00,87.39,87.47,87.39,87.46,2200.0,84.4614,84.5388,84.4614,84.5291,2200.0
2020-08-31 11:55:00,87.48,87.51,87.47,87.47,13064.0,84.5484,84.5774,84.5388,84.5388,13064.0
2020-08-31 12:00:00,87.46,87.67,87.46,87.65,4442.0,84.5291,84.7321,84.5291,84.7127,4442.0
2020-08-31 12:05:00,87.65,87.81,87.64,87.72,3880.0,84.7127,84.8674,84.7031,84.7804,3880.0
2020-08-31 12:10:00,87.76,87.82,87.73,87.82,2200.0,84.819,84.877,84.79,84.877,2200.0
2020-08-31 12:15:00,87.92,87.94,87.92,87.94,4250.0,84.9737,84.993,84.9737,84.993,4250.0
2020-08-31 12:20:00,87.98,88.02,87.97,88.02,3740.0,85.0317,85.0703,85.022,85.0703,3740.0
2020-08-31 12:25:00,87.96,87.98,87.92,87.98,1400.0,85.0123,85.0317,84.9737,85.0317,1400.0
2020-08-31 12:30:00,88.02,88.09,88.0,88.09,4400.0,85.0703,85.138,85.051,85.138,4400.0
2020-08-31 12:35:00,88.11,88.13,88.01,88.01,6324.0,85.1573,85.1766,85.0607,85.0607,6324.0
2020-08-31 12:40:00,87.97,87.97,87.92,87.92,1640.0,85.022,85.022,84.9737,84.9737,1640.0
2020-08-31 12:45:00,87.95,87.95,87.91,87.91,5166.0,85.0027,85.0027,84.964,84.964,5166.0
2020-08-31 12:50:00,87.93,88.04,87.92,88.04,2840.0,84.9833,85.0897,84.9737,85.0897,2840.0
2020-08-31 12:55:00,88.04,88.04,88.01,88.03,2820.0,85.0897,85.0897,85.0607,85.08,2820.0
2020-08-31 13:00:00,88.07,88.11,88.07,88.11,1400.0,85.1186,85.1573,85.1186,85.1573,1400.0
2020-08-31 13:05:00,88.16,88.16,88.1,88.1,3800.0,85.2056,85.2056,85.1476,85.1476,3800.0
2020-08-31 13:10:00,88.03,88.14,88.03,88.14,1400.0,85.08,85.1863,85.08,85.1863,1400.0
2020-08-31 13:15:00,88.22,88.22,88.22,88.22,722.0,85.2636,85.2636,85.2636,85.2636,722.0
2020-08-31 13:20:00,88.2,88.2,88.11,88.13,1200.0,85.2443,85.2443,85.1573,85.1766,1200.0
2020-08-31 13:25:00,88.12,88.12,88.12,88.12,200.0,85.167,85.167,85.167,85.167,200.0
2020-08-31 13:30:00,88.19,88.19,88.19,88.19,200.0,85.2346,85.2346,85.2346,85.2346,200.0
2020-08-31 13:35:00,88.1,88.14,88.1,88.14,2000.0,85.1476,85.1863,85.1476,85.1863,2000.0
2020-08-31 13:40:00,88.14,88.21,88.12,88.21,2000.0,85.1863,85.254,85.167,85.254,2000.0
2020-08-31 13:45:00,88.21,88.31,88.21,88.3,2998.0,85.254,85.3506,85.254,85.3409,2998.0
2020-08-31 13:50:00,88.29,88.29,88.28,88.28,1400.0,85.3313,85.3313,85.3216,85.3216,1400.0
2020-08-31 13:55:00,88.25,88.25,88.19,88.21,1000.0,85.2926,85.2926,85.2346,85.254,1000.0
2020-08-31 14:00:00,88.16,88.16,88.16,88.16,400.0,85.2056,85.2056,85.2056,85.2056,400.0
2020-08-31 14:05:00,88.13,88.13,88.06,88.08,1400.0,85.1766,85.1766,85.109,85.1283,1400.0
2020-08-31 14:10:00,88.14,88.2,88.14,88.19,2736.0,85.1863,85.2443,85.1863,85.2346,2736.0
2020-08-31 14:15:00,88.21,88.21,88.14,88.15,2800.0,85.254,85.254,85.1863,85.196,2800.0
2020-08-31 14:20:00,88.17,88.2,88.16,88.18,4864.0,85.2153,85.2443,85.2056,85.225,4864.0
2020-08-31 14:25:00,88.21,88.21,88.2,88.2,736.0,85.254,85.254,85.2443,85.2443,736.0
2020-08-31 14:30:00,88.17,88.19,88.17,88.17,1800.0,85.2153,85.2346,85.2153,85.2153,1800.0
2020-08-31 14:35:00,88.14,88.14,88.08,88.13,6276.0,85.1863,85.1863,85.1283,85.1766,6276.0
2020-08-31 14:40:00,88.19,88.21,88.15,88.16,14926.0,85.2346,85.254,85.196,85.2056,14926.0
2020-08-31 14:45:00,88.15,88.2,88.14,88.16,17690.0,85.196,85.2443,85.1863,85.2056,17690.0
2020-08-31 14:50:00,88.16,88.16,88.11,88.11,1800.0,85.2056,85.2056,85.1573,85.1573,1800.0
2020-08-31 14:55:00,88.11,88.11,88.1,88.11,2000.0,85.1573,85.1573,85.1476,85.1573,2000.0
2020-08-31 15:00:00,88.13,88.14,88.01,88.01,9000.0,85.1766,85.1863,85.0607,85.0607,9000.0
2020-08-31 15:05:00,88.01,88.12,88.01,88.11,3522.0,85.0607,85.167,85.0607,85.1573,3522.0
2020-08-31 15:10:00,88.15,88.16,88.07,88.07,2986.0,85.196,85.2056,85.1186,85.1186,2986.0
2020-08-31 15:15:00,88.07,88.07,87.97,87.97,2928.0,85.1186,85.1186,85.022,85.022,2928.0
2020-08-31 15:20:00,87.95,87.95,87.75,87.8,1800.0,85.0027,85.0027,84.8094,84.8577,1800.0
2020-08-31 15:25:00,87.77,87.87,87.73,87.85,4492.0,84.8287,84.9253,84.79,84.906,4492.0
2020-08-31 15:30:00,87.91,87.91,87.8,87.8,1000.0,84.964,84.964,84.8577,84.8577,1000.0
2020-08-31 15:35:00,87.82,87.92,87.82,87.89,4170.0,84.877,84.9737,84.877,84.9447,4170.0
2020-08-31 15:40:00,87.85,87.89,87.79,87.88,5738.0,84.906,84.9447,84.848,84.935,5738.0
2020-08-31 15:45:00,87.88,88.0,87.88,87.97,10670.0,84.935,85.051,84.935,85.022,10670.0
2020-08-31 15:50:00,87.96,88.04,87.86,87.86,17376.0,85.0123,85.0897,84.9157,84.9157,17376.0
2020-08-31 15:55:00,87.86,87.91,87.79,87.79,20506.0,84.9157,84.964,84.848,84.848,20506.0
2020-09-01 09:30:00,88.43,88.43,87.99,88.04,9100.0,85.4666,85.4666,85.0413,85.0897,9100.0
2020-09-01 09:35:00,88.05,88.08,87.95,88.03,3900.0,85.0993,85.1283,85.0027,85.08,3900.0
2020-09-01 09:40:00,88.25,88.5,88.25,88.5,962.0,85.2926,85.5342,85.2926,85.5342,962.0
2020-09-01 09:45:00,88.58,88.83,88.57,88.77,19266.0,85.6116,85.8532,85.6019,85.7952,19266.0
2020-09-01 09:50:00,88.72,88.86,88.61,88.85,11600.0,85.7469,85.8822,85.6405,85.8725,11600.0
2020-09-01 09:55:00,88.87,88.87,88.67,88.67,4214.0,85.8918,85.8918,85.6985,85.6985,4214.0
2020-09-01 10:00:00,88.73,88.94,88.73,88.94,4200.0,85.7565,85.9595,85.7565,85.9595,4200.0
2020-09-01 10:05:00,88.96,89.11,88.96,89.1,9794.0,85.9788,86.1238,85.9788,86.1141,9794.0
2020-09-01 10:10:00,89.1,89.21,88.97,88.97,8458.0,86.1141,86.2204,85.9885,85.9885,8458.0
2020-09-01 10:15:00,88.99,89.08,88.9,89.06,5562.0,86.0078,86.0948,85.9208,86.0755,5562.0
2020-09-01 10:20:00,89.04,89.08,89.02,89.07,2200.0,86.0561,86.0948,86.0368,86.0851,2200.0
2020-09-01 10:25:00,89.08,89.3,89.08,89.25,15136.0,86.0948,86.3074,86.0948,86.2591,15136.0
2020-09-01 10:30:00,89.2,89.21,89.11,89.11,2000.0,86.2108,86.2204,86.1238,86.1238,2000.0
2020-09-01 10:35:00,89.17,89.24,89.14,89.2,3514.0,86.1818,86.2494,86.1528,86.2108,3514.0
2020-09-01 10:40:00,89.25,89.27,89.04,89.04,4020.0,86.2591,86.2784,86.0561,86.0561,4020.0
2020-09-01 10:45:00,89.04,89.14,89.01,89.09,5572.0,86.0561,86.1528,86.0271,86.1045,5572.0
2020-09-01 10:50:00,89.05,89.06,89.05,89.06,400.0,86.0658,86.0755,86.0658,86.0755,400.0
2020-09-01 10:55:00,89.07,89.14,89.03,89.04,20478.0,86.0851,86.1528,86.0465,86.0561,20478.0
2020-09-01 11:00:00,89.08,89.08,88.97,89.01,14090.0,86.0948,86.0948,85.9885,86.0271,14090.0
2020-09-01 11:05:00,89.06,89.11,89.05,89.1,9886.0,86.0755,86.1238,86.0658,86.1141,9886.0
2020-09-01 11:10:00,89.09,89.13,89.05,89.13,11684.0,86.1045,86.1431,86.0658,86.1431,11684.0
2020-09-01 11:15:00,89.1,89.14,89.04,89.04,2200.0,86.1141,86.1528,86.0561,86.0561,2200.0
2020-09-01 11:20:00,89.04,89.04,88.79,88.84,11898.0,86.0561,86.0561,85.8145,85.8628,11898.0
2020-09-01 11:25:00,88.86,88.94,88.83,88.91,6368.0,85.8822,85.9595,85.8532,85.9305,6368.0
2020-09-01 11:30:00,88.92,88.92,88.76,88.82,8140.0,85.9402,85.9402,85.7855,85.8435,8140.0
2020-09-01 11:35:00,88.83,88.96,88.83,88.96,1400.0,85.8532,85.9788,85.8532,85.9788,1400.0
2020-09-01 11:40:00,88.96,88.96,88.86,88.96,1200.0,85.9788,85.9788,85.8822,85.9788,1200.0
2020-09-01 11:45:00,88.94,88.94,88.89,88.89,1600.0,85.9595,85.9595,85.9112,85.9112,1600.0
2020-09-01 11:50:00,88.97,88.97,88.91,88.91,1000.0,85.9885,85.9885,85.9305,85.9305,1000.0
2020-09-01 11:55:00,88.89,88.89,88.89,88.89,200.0,85.9112,85.9112,85.9112,85.9112,200.0
2020-09-01 12:00:00,88.94,89.04,88.94,89.04,600.0,85.9595,86.0561,85.9595,86.0561,600.0
2020-09-01 12:05:00,89.13,89.16,89.12,89.14,8184.0,86.1431,86.1721,86.1335,86.1528,8184.0
2020-09-01 12:10:00,89.13,89.23,89.13,89.22,3448.0,86.1431,86.2398,86.1431,86.2301,3448.0
2020-09-01 12:15:00,89.22,89.22,89.21,89.21,600.0,86.2301,86.2301,86.2204,86.2204,600.0
2020-09-01 12:20:00,89.17,89.17,89.16,89.17,2686.0,86.1818,86.1818,86.1721,86.1818,2686.0
2020-09-01 12:25:00,89.14,89.25,89.14,89.25,1690.0,86.1528,86.2591,86.1528,86.2591,1690.0
2020-09-01 12:30:00,89.38,89.38,89.29,89.29,2800.0,86.3847,86.3847,86.2978,86.2978,2800.0
2020-09-01 12:35:00,89.29,89.29,89.29,89.29,0.0,86.2978,86.2978,86.2978,86.2978,0.0
2020-09-01 12:40:00,89.13,89.14,89.0,89.07,1100.0,86.1431,86.1528,86.0175,86.0851,1100.0
2020-09-01 12:45:00,89.06,89.07,88.97,89.0,2000.0,86.0755,86.0851,85.9885,86.0175,2000.0
2020-09-01 12:50:00,89.07,89.07,89.05,89.05,400.0,86.0851,86.0851,86.0658,86.0658,400.0
2020-09-01 12:55:00,89.13,89.16,89.1,89.1,1662.0,86.1431,86.1721,86.1141,86.1141,1662.0
2020-09-01 13:00:00,89.1,89.1,89.01,89.02,4400.0,86.1141,86.1141,86.0271,86.0368,4400.0
2020-09-01 13:05:00,89.07,89.08,89.07,89.08,1000.0,86.0851,86.0948,86.0851,86.0948,1000.0
2020-09-01 13:10:00,89.1,89.1,89.04,89.04,400.0,86.1141,86.1141,86.0561,86.0561,400.0
2020-09-01 13:15:00,89.1,89.16,89.1,89.15,1400.0,86.1141,86.1721,86.1141,86.1625,1400.0
2020-09-01 13:20:00,89.11,89.11,89.1,89.1,600.0,86.1238,86.1238,86.1141,86.1141,600.0
2020-09-01 13:25:00,89.1,89.1,89.1,89.1,0.0,86.1141,86.1141,86.1141,86.1141,0.0
2020-09-01 13:30:00,89.17,89.17,89.17,89.17,800.0,86.1818,86.1818,86.1818,86.1818,800.0
2020-09-01 13:35:00,89.19,89.2,89.14,89.2,1200.0,86.2011,86.2108,86.1528,86.2108,1200.0
2020-09-01 13:40:00,89.24,89.28,89.24,89.28,800.0,86.2494,86.2881,86.2494,86.2881,800.0
2020-09-01 13:45:00,89.26,89.26,89.19,89.21,1400.0,86.2688,86.2688,86.2011,86.2204,1400.0
2020-09-01 13:50:00,89.17,89.19,89.16,89.19,5438.0,86.1818,86.2011,86.1721,86.2011,5438.0
2020-09-01 13:55:00,89.2,89.21,89.14,89.14,2400.0,86.2108,86.2204,86.1528,86.1528,2400.0
2020-09-01 14:00:00,89.14,89.14,89.09,89.09,1600.0,86.1528,86.1528,86.1045,86.1045,1600.0
2020-09-01 14:05:00,89.1,89.1,89.07,89.08,2000.0,86.1141,86.1141,86.0851,86.0948,2000.0
2020-09-01 14:10:00,89.12,89.15,89.12,89.14,1800.0,86.1335,86.1625,86.1335,86.1528,1800.0
2020-09-01 14:15:00,89.17,89.21,89.17,89.21,1200.0,86.1818,86.2204,86.1818,86.2204,1200.0
2020-09-01 14:20:00,89.2,89.27,89.2,89.27,600.0,86.2108,86.2784,86.2108,86.2784,600.0
2020-09-01 14:25:00,89.27,89.27,89.16,89.21,1000.0,86.2784,86.2784,86.1721,86.2204,1000.0
2020-09-01 14:30:00,89.19,89.21,89.19,89.21,400.0,86.2011,86.2204,86.2011,86.2204,400.0
2020-09-01 14:35:00,89.12,89.12,89.08,89.12,800.0,86.1335,86.1335,86.0948,86.1335,800.0
2020-09-01 14:40:00,89.14,89.14,89.1,89.1,800.0,86.1528,86.1528,86.1141,86.1141,800.0
2020-09-01 14:45:00,89.1,89.1,89.07,89.08,8800.0,86.1141,86.1141,86.0851,86.0948,8800.0
2020-09-01 14:50:00,89.11,89.13,89.09,89.13,3450.0,86.1238,86.1431,86.1045,86.1431,3450.0
2020-09-01 14:55:00,89.11,89.16,89.11,89.16,800.0,86.1238,86.1721,86.1238,86.1721,800.0
2020-09-01 15:00:00,89.14,89.16,89.14,89.16,600.0,86.1528,86.1721,86.1528,86.1721,600.0
2020-09-01 15:05:00,89.2,89.24,89.2,89.24,3200.0,86.2108,86.2494,86.2108,86.2494,3200.0
2020-09-01 15:10:00,89.25,89.25,89.18,89.18,1800.0,86.2591,86.2591,86.1914,86.1914,1800.0
2020-09-01 15:15:00,89.16,89.22,89.15,89.22,600.0,86.1721,86.2301,86.1625,86.2301,600.0
2020-09-01 15:20:00,89.23,89.24,89.21,89.24,1800.0,86.2398,86.2494,86.2204,86.2494,1800.0
2020-09-01 15:25:00,89.24,89.25,89.13,89.13,2060.0,86.2494,86.2591,86.1431,86.1431,2060.0
2020-09-01 15:30:00,89.11,89.14,89.08,89.08,2000.0,86.1238,86.1528,86.0948,86.0948,2000.0
2020-09-01 15:35:00,89.07,89.16,89.07,89.16,4654.0,86.0851,86.1721,86.0851,86.1721,4654.0
2020-09-01 15:40:00,89.14,89.23,89.14,89.23,4920.0,86.1528,86.2398,86.1528,86.2398,4920.0
2020-09-01 15:45:00,89.2,89.22,89.1,89.1,4292.0,86.2108,86.2301,86.1141,86.1141,4292.0
2020-09-01 15:50:00,89.08,89.19,89.07,89.18,8792.0,86.0948,86.2011,86.0851,86.1914,8792.0
2020-09-01 15:55:00,89.2,89.44,89.14,89.42,145508.0,86.2108,86.4427,86.1528,86.4234,145508.0
2020-09-02 09:30:00,90.88,91.01,90.64,90.83,98504.0,87.8345,87.9601,87.6025,87.7862,98504.0
2020-09-02 09:35:00,90.85,91.01,90.75,90.88,55896.0,87.8055,87.9601,87.7088,87.8345,55896.0
2020-09-02 09:40:00,90.85,90.89,90.74,90.89,39970.0,87.8055,87.8441,87.6992,87.8441,39970.0
2020-09-02 09:45:00,90.89,90.89,90.64,90.7,16348.0,87.8441,87.8441,87.6025,87.6605,16348.0
2020-09-02 09:50:00,90.62,90.65,90.16,90.21,29380.0,87.5832,87.6122,87.1386,87.1869,29380.0
2020-09-02 09:55:00,90.21,90.21,89.69,90.08,58310.0,87.1869,87.1869,86.6844,87.0613,58310.0
2020-09-02 10:00:00,90.08,90.49,90.08,90.48,9730.0,87.0613,87.4575,87.0613,87.4479,9730.0
2020-09-02 10:05:00,90.55,90.55,90.2,90.37,8642.0,87.5155,87.5155,87.1773,87.3416,8642.0
2020-09-02 10:10:00,90.36,90.61,90.3,90.59,17474.0,87.3319,87.5735,87.2739,87.5542,17474.0
2020-09-02 10:15:00,90.63,91.03,90.63,91.03,17024.0,87.5929,87.9795,87.5929,87.9795,17024.0
2020-09-02 10:20:00,90.92,91.01,90.83,90.83,18964.0,87.8731,87.9601,87.7862,87.7862,18964.0
2020-09-02 10:25:00,90.8,90.94,90.7,90.94,16090.0,87.7572,87.8925,87.6605,87.8925,16090.0
2020-09-02 10:30:00,90.94,91.05,90.88,90.98,13996.0,87.8925,87.9988,87.8345,87.9311,13996.0
2020-09-02 10:35:00,90.92,90.95,90.6,90.6,15802.0,87.8731,87.9021,87.5639,87.5639,15802.0
2020-09-02 10:40:00,90.58,90.77,90.56,90.69,4308.0,87.5445,87.7282,87.5252,87.6508,4308.0
2020-09-02 10:45:00,90.68,90.85,90.6,90.85,24088.0,87.6412,87.8055,87.5639,87.8055,24088.0
2020-09-02 10:50:00,90.86,91.1,90.86,91.05,16116.0,87.8151,88.0471,87.8151,87.9988,16116.0
2020-09-02 10:55:00,91.07,91.13,90.97,91.02,9202.0,88.0181,88.0761,87.9215,87.9698,9202.0
2020-09-02 11:00:00,90.98,90.98,90.75,90.79,5482.0,87.9311,87.9311,87.7088,87.7475,5482.0
2020-09-02 11:05:00,90.75,90.75,90.38,90.42,3138.0,87.7088,87.7088,87.3512,87.3899,3138.0
2020-09-02 11:10:00,90.41,90.73,90.39,90.73,9290.0,87.3802,87.6895,87.3609,87.6895,9290.0
2020-09-02 11:15:00,90.73,90.73,90.6,90.73,6700.0,87.6895,87.6895,87.5639,87.6895,6700.0
2020-09-02 11:20:00,90.81,90.87,90.61,90.63,10904.0,87.7668,87.8248,87.5735,87.5929,10904.0
2020-09-02 11:25:00,90.67,90.67,90.49,90.61,16576.0,87.6315,87.6315,87.4575,87.5735,16576.0
2020-09-02 11:30:00,90.64,90.86,90.64,90.79,13128.0,87.6025,87.8151,87.6025,87.7475,13128.0
2020-09-02 11:35:00,90.76,90.81,90.17,90.23,34176.0,87.7185,87.7668,87.1483,87.2063,34176.0
2020-09-02 11:40:00,90.29,90.47,90.22,90.41,20698.0,87.2643,87.4382,87.1966,87.3802,20698.0
2020-09-02 11:45:00,90.39,90.55,90.39,90.52,26600.0,87.3609,87.5155,87.3609,87.4865,26600.0
2020-09-02 11:50:00,90.5,90.58,90.48,90.52,24312.0,87.4672,87.5445,87.4479,87.4865,24312.0
2020-09-02 11:55:00,90.55,90.66,90.55,90.66,15122.0,87.5155,87.6219,87.5155,87.6219,15122.0
2020-09-02 12:00:00,90.64,90.76,90.6,90.64,9084.0,87.6025,87.7185,87.5639,87.6025,9084.0
2020-09-02 12:05:00,90.66,90.7,90.58,90.62,6800.0,87.6219,87.6605,87.5445,87.5832,6800.0
2020-09-02 12:10:00,90.63,90.75,90.61,90.75,9390.0,87.5929,87.7088,87.5735,87.7088,9390.0
2020-09-02 12:15:00,90.75,90.86,90.75,90.86,6662.0,87.7088,87.8151,87.7088,87.8151,6662.0
2020-09-02 12:20:00,90.86,90.91,90.83,90.91,3000.0,87.8151,87.8635,87.7862,87.8635,3000.0
2020-09-02 12:25:00,90.86,90.9,90.81,90.88,4272.0,87.8151,87.8538,87.7668,87.8345,4272.0
2020-09-02 12:30:00,90.86,90.94,90.86,90.89,1990.0,87.8151,87.8925,87.8151,87.8441,1990.0
2020-09-02 12:35:00,90.86,90.89,90.86,90.89,2000.0,87.8151,87.8441,87.8151,87.8441,2000.0
2020-09-02 12:40:00,90.99,91.11,90.99,91.11,11202.0,87.9408,88.0568,87.9408,88.0568,11202.0
2020-09-02 12:45:00,91.12,91.17,91.05,91.05,5600.0,88.0664,88.1148,87.9988,87.9988,5600.0
2020-09-02 12:50:00,91.08,91.13,91.08,91.12,1400.0,88.0278,88.0761,88.0278,88.0664,1400.0
2020-09-02 12:55:00,91.11,91.12,91.11,91.11,600.0,88.0568,88.0664,88.0568,88.0568,600.0
2020-09-02 13:00:00,91.07,91.1,91.07,91.08,1000.0,88.0181,88.0471,88.0181,88.0278,1000.0
2020-09-02 13:05:00,91.1,91.19,91.1,91.19,1000.0,88.0471,88.1341,88.0471,88.1341,1000.0
2020-09-02 13:10:00,91.19,91.38,91.15,91.38,8902.0,88.1341,88.3177,88.0954,88.3177,8902.0
2020-09-02 13:15:00,91.36,91.39,91.36,91.36,1400.0,88.2984,88.3274,88.2984,88.2984,1400.0
2020-09-02 13:20:00,91.34,91.42,91.3,91.42,4834.0,88.2791,88.3564,88.2404,88.3564,4834.0
2020-09-02 13:25:00,91.42,91.46,91.42,91.42,4200.0,88.3564,88.395,88.3564,88.3564,4200.0
2020-09-02 13:30:00,91.45,91.54,91.45,91.47,5066.0,88.3854,88.4724,88.3854,88.4047,5066.0
2020-09-02 13:35:00,91.47,91.5,91.42,91.49,25584.0,88.4047,88.4337,88.3564,88.424,25584.0
2020-09-02 13:40:00,91.49,91.57,91.44,91.57,9700.0,88.424,88.5014,88.3757,88.5014,9700.0
2020-09-02 13:45:00,91.58,91.6,91.52,91.52,14390.0,88.511,88.5304,88.453,88.453,14390.0
2020-09-02 13:50:00,91.54,91.57,91.5,91.51,3016.0,88.4724,88.5014,88.4337,88.4434,3016.0
2020-09-02 13:55:00,91.58,91.61,91.57,91.57,1400.0,88.511,88.54,88.5014,88.5014,1400.0
2020-09-02 14:00:00,91.55,91.55,91.41,91.49,9208.0,88.482,88.482,88.3467,88.424,9208.0
2020-09-02 14:05:00,91.53,91.55,91.5,91.55,5008.0,88.4627,88.482,88.4337,88.482,5008.0
2020-09-02 14:10:00,91.48,91.48,91.44,91.44,400.0,88.4144,88.4144,88.3757,88.3757,400.0
2020-09-02 14:15:00,91.47,91.54,91.47,91.5,2400.0,88.4047,88.4724,88.4047,88.4337,2400.0
2020-09-02 14:20:00,91.53,91.61,91.52,91.61,3124.0,88.4627,88.54,88.453,88.54,3124.0
2020-09-02 14:25:00,91.61,91.64,91.61,91.64,2400.0,88.54,88.569,88.54,88.569,2400.0
2020-09-02 14:30:00,91.58,91.6,91.58,91.6,1400.0,88.511,88.5304,88.511,88.5304,1400.0
2020-09-02 14:35:00,91.6,91.6,91.6,91.6,0.0,88.5304,88.5304,88.5304,88.5304,0.0
2020-09-02 14:40:00,91.61,91.66,91.61,91.64,1200.0,88.54,88.5883,88.54,88.569,1200.0
2020-09-02 14:45:00,91.7,91.73,91.69,91.71,4780.0,88.627,88.656,88.6173,88.6367,4780.0
2020-09-02 14:50:00,91.72,91.73,91.67,91.72,8954.0,88.6463,88.656,88.598,88.6463,8954.0
2020-09-02 14:55:00,91.72,91.82,91.72,91.75,14656.0,88.6463,88.743,88.6463,88.6753,14656.0
2020-09-02 15:00:00,91.77,91.83,91.71,91.83,11024.0,88.6947,88.7526,88.6367,88.7526,11024.0
2020-09-02 15:05:00,91.82,91.84,91.78,91.83,18074.0,88.743,88.7623,88.7043,88.7526,18074.0
2020-09-02 15:10:00,91.82,92.19,91.82,92.19,20280.0,88.743,89.1006,88.743,89.1006,20280.0
2020-09-02 15:15:00,92.18,92.3,92.14,92.27,41760.0,89.0909,89.2069,89.0523,89.1779,41760.0
2020-09-02 15:20:00,92.28,92.3,92.1,92.13,14970.0,89.1876,89.2069,89.0136,89.0426,14970.0
2020-09-02 15:25:00,92.16,92.18,92.1,92.14,10500.0,89.0716,89.0909,89.0136,89.0523,10500.0
2020-09-02 15:30:00,92.07,92.09,91.92,92.03,7516.0,88.9846,89.0039,88.8396,88.9459,7516.0
2020-09-02 15:35:00,92.02,92.08,91.97,92.08,12776.0,88.9363,88.9943,88.888,88.9943,12776.0
2020-09-02 15:40:00,92.05,92.05,91.92,91.92,6012.0,88.9653,88.9653,88.8396,88.8396,6012.0
2020-09-02 15:45:00,91.92,92.01,91.91,91.98,13354.0,88.8396,88.9266,88.83,88.8976,13354.0
2020-09-02 15:50:00,91.96,91.97,91.83,91.96,37086.0,88.8783,88.888,88.7526,88.8783,37086.0
2020-09-02 15:55:00,91.97,91.97,91.79,91.79,25120.0,88.888,88.888,88.714,88.714,25120.0
2020-09-03 09:30:00,90.31,90.31,89.51,89.53,87258.0,87.2836,87.2836,86.5104,86.5297,87258.0
2020-09-03 09:35:00,89.6,89.71,89.39,89.44,43192.0,86.5974,86.7037,86.3944,86.4427,43192.0
2020-09-03 09:40:00,89.42,89.43,88.96,89.18,50588.0,86.4234,86.4331,85.9788,86.1914,50588.0
2020-09-03 09:45:00,89.04,89.36,88.8,89.36,83866.0,86.0561,86.3654,85.8242,86.3654,83866.0
2020-09-03 09:50:00,89.33,89.39,89.1,89.14,26050.0,86.3364,86.3944,86.1141,86.1528,26050.0
2020-09-03 09:55:00,89.24,89.36,89.16,89.32,7200.0,86.2494,86.3654,86.1721,86.3268,7200.0
2020-09-03 10:00:00,89.3,89.67,89.3,89.61,8162.0,86.3074,86.665,86.3074,86.607,8162.0
2020-09-03 10:05:00,89.45,89.49,89.32,89.36,5620.0,86.4524,86.4911,86.3268,86.3654,5620.0
2020-09-03 10:10:00,89.33,89.38,89.1,89.14,5438.0,86.3364,86.3847,86.1141,86.1528,5438.0
2020-09-03 10:15:00,89.13,89.13,88.58,88.64,32580.0,86.1431,86.1431,85.6116,85.6695,32580.0
2020-09-03 10:20:00,88.67,88.74,88.35,88.42,45102.0,85.6985,85.7662,85.3893,85.4569,45102.0
2020-09-03 10:25:00,88.49,88.59,88.39,88.54,14600.0,85.5246,85.6212,85.4279,85.5729,14600.0
2020-09-03 10:30:00,88.6,88.74,88.36,88.39,24898.0,85.6309,85.7662,85.3989,85.4279,24898.0
2020-09-03 10:35:00,88.46,88.59,88.16,88.2,21372.0,85.4956,85.6212,85.2056,85.2443,21372.0
2020-09-03 10:40:00,88.29,88.34,88.1,88.11,5618.0,85.3313,85.3796,85.1476,85.1573,5618.0
2020-09-03 10:45:00,88.12,88.14,87.56,87.69,20424.0,85.167,85.1863,84.6257,84.7514,20424.0
2020-09-03 10:50:00,88.02,88.35,87.96,88.32,4600.0,85.0703,85.3893,85.0123,85.3603,4600.0
2020-09-03 10:55:00,88.31,88.36,88.13,88.21,3000.0,85.3506,85.3989,85.1766,85.254,3000.0
2020-09-03 11:00:00,88.2,88.2,87.8,87.8,11592.0,85.2443,85.2443,84.8577,84.8577,11592.0
2020-09-03 11:05:00,87.78,87.84,87.49,87.64,44094.0,84.8384,84.8964,84.5581,84.7031,44094.0
2020-09-03 11:10:00,87.63,87.75,87.54,87.65,30396.0,84.6934,84.8094,84.6064,84.7127,30396.0
2020-09-03 11:15:00,87.53,87.55,86.7,86.76,65136.0,84.5967,84.6161,83.7946,83.8525,65136.0
2020-09-03 11:20:00,86.78,87.06,86.56,87.06,16292.0,83.8719,84.1425,83.6592,84.1425,16292.0
2020-09-03 11:25:00,86.97,87.37,86.97,87.37,17882.0,84.0555,84.4421,84.0555,84.4421,17882.0
2020-09-03 11:30:00,87.36,87.53,87.25,87.25,8572.0,84.4324,84.5967,84.3261,84.3261,8572.0
2020-09-03 11:35:00,87.1,87.64,87.06,87.61,16150.0,84.1812,84.7031,84.1425,84.6741,16150.0
2020-09-03 11:40:00,87.58,87.93,87.58,87.83,14900.0,84.6451,84.9833,84.6451,84.8867,14900.0
2020-09-03 11:45:00,87.75,88.08,87.75,87.94,11254.0,84.8094,85.1283,84.8094,84.993,11254.0
2020-09-03 11:50:00,87.91,88.13,87.86,88.13,5800.0,84.964,85.1766,84.9157,85.1766,5800.0
2020-09-03 11:55:00,88.16,88.16,87.61,87.67,5050.0,85.2056,85.2056,84.6741,84.7321,5050.0
2020-09-03 12:00:00,87.68,87.68,87.39,87.39,47532.0,84.7417,84.7417,84.4614,84.4614,47532.0
2020-09-03 12:05:00,87.46,87.46,87.22,87.27,160334.0,84.5291,84.5291,84.2971,84.3455,160334.0
2020-09-03 12:10:00,87.3,87.4,87.24,87.4,82986.0,84.3744,84.4711,84.3165,84.4711,82986.0
2020-09-03 12:15:00,87.47,87.48,87.11,87.18,245302.0,84.5388,84.5484,84.1908,84.2585,245302.0
2020-09-03 12:20:00,87.18,87.19,87.0,87.02,35764.0,84.2585,84.2681,84.0845,84.1038,35764.0
2020-09-03 12:25:00,86.94,87.06,86.82,86.98,23250.0,84.0265,84.1425,83.9105,84.0652,23250.0
2020-09-03 12:30:00,86.91,86.92,86.62,86.62,14856.0,83.9975,84.0072,83.7172,83.7172,14856.0
2020-09-03 12:35:00,86.61,86.94,86.61,86.89,36546.0,83.7076,84.0265,83.7076,83.9782,36546.0
2020-09-03 12:40:00,86.89,86.95,86.77,86.78,37940.0,83.9782,84.0362,83.8622,83.8719,37940.0
2020-09-03 12:45:00,86.7,87.07,86.61,86.61,19920.0,83.7946,84.1522,83.7076,83.7076,19920.0
2020-09-03 12:50:00,86.61,86.78,86.58,86.66,35470.0,83.7076,83.8719,83.6786,83.7559,35470.0
2020-09-03 12:55:00,86.6,86.81,86.55,86.6,55450.0,83.6979,83.9009,83.6496,83.6979,55450.0
2020-09-03 13:00:00,86.5,86.52,86.2,86.32,45672.0,83.6013,83.6206,83.3113,83.4273,45672.0
2020-09-03 13:05:00,86.39,86.57,86.35,86.56,10110.0,83.4949,83.6689,83.4563,83.6592,10110.0
2020-09-03 13:10:00,86.5,86.81,86.48,86.8,30092.0,83.6013,83.9009,83.5819,83.8912,30092.0
2020-09-03 13:15:00,86.81,86.81,86.52,86.58,10478.0,83.9009,83.9009,83.6206,83.6786,10478.0
2020-09-03 13:20:00,86.61,86.75,86.58,86.66,6400.0,83.7076,83.8429,83.6786,83.7559,6400.0
2020-09-03 13:25:00,86.69,87.1,86.63,87.07,6200.0,83.7849,84.1812,83.7269,84.1522,6200.0
2020-09-03 13:30:00,87.05,87.05,86.61,86.64,9700.0,84.1328,84.1328,83.7076,83.7366,9700.0
2020-09-03 13:35:00,86.64,86.7,86.52,86.53,5698.0,83.7366,83.7946,83.6206,83.6303,5698.0
2020-09-03 13:40:00,86.58,86.69,86.54,86.54,27004.0,83.6786,83.7849,83.6399,83.6399,27004.0
2020-09-03 13:45:00,86.52,86.58,86.48,86.51,19462.0,83.6206,83.6786,83.5819,83.6109,19462.0
2020-09-03 13:50:00,86.45,86.8,86.45,86.77,20956.0,83.5529,83.8912,83.5529,83.8622,20956.0
2020-09-03 13:55:00,86.75,86.77,86.66,86.66,9956.0,83.8429,83.8622,83.7559,83.7559,9956.0
2020-09-03 14:00:00,86.58,86.85,86.57,86.82,33860.0,83.6786,83.9395,83.6689,83.9105,33860.0
2020-09-03 14:05:00,86.75,86.88,86.75,86.82,10920.0,83.8429,83.9685,83.8429,83.9105,10920.0
2020-09-03 14:10:00,86.88,86.94,86.66,86.71,21850.0,83.9685,84.0265,83.7559,83.8042,21850.0
2020-09-03 14:15:00,86.73,86.73,86.59,86.7,4910.0,83.8236,83.8236,83.6882,83.7946,4910.0
2020-09-03 14:20:00,86.67,86.72,86.59,86.63,12574.0,83.7656,83.8139,83.6882,83.7269,12574.0
2020-09-03 14:25:00,86.56,86.81,86.56,86.79,10200.0,83.6592,83.9009,83.6592,83.8815,10200.0
2020-09-03 14:30:00,86.75,86.98,86.75,86.87,3716.0,83.8429,84.0652,83.8429,83.9589,3716.0
2020-09-03 14:35:00,86.88,87.05,86.88,86.91,34222.0,83.9685,84.1328,83.9685,83.9975,34222.0
2020-09-03 14:40:00,86.95,86.95,86.78,86.78,9946.0,84.0362,84.0362,83.8719,83.8719,9946.0
2020-09-03 14:45:00,86.81,86.89,86.71,86.73,14928.0,83.9009,83.9782,83.8042,83.8236,14928.0
2020-09-03 14:50:00,86.75,86.82,86.7,86.74,9190.0,83.8429,83.9105,83.7946,83.8332,9190.0
2020-09-03 14:55:00,86.65,86.65,86.51,86.52,3420.0,83.7462,83.7462,83.6109,83.6206,3420.0
2020-09-03 15:00:00,86.48,86.49,86.25,86.35,15584.0,83.5819,83.5916,83.3596,83.4563,15584.0
2020-09-03 15:05:00,86.38,86.61,86.24,86.49,34272.0,83.4853,83.7076,83.35,83.5916,34272.0
2020-09-03 15:10:00,86.47,86.56,86.39,86.55,14800.0,83.5723,83.6592,83.4949,83.6496,14800.0
2020-09-03 15:15:00,86.64,86.66,86.51,86.65,18480.0,83.7366,83.7559,83.6109,83.7462,18480.0
2020-09-03 15:20:00,86.43,86.48,86.33,86.43,23308.0,83.5336,83.5819,83.437,83.5336,23308.0
2020-09-03 15:25:00,86.35,86.56,86.35,86.41,3200.0,83.4563,83.6592,83.4563,83.5143,3200.0
2020-09-03 15:30:00,86.47,86.58,86.39,86.39,12090.0,83.5723,83.6786,83.4949,83.4949,12090.0
2020-09-03 15:35:00,86.52,86.76,86.52,86.64,8004.0,83.6206,83.8525,83.6206,83.7366,8004.0
2020-09-03 15:40:00,86.59,86.85,86.58,86.81,17378.0,83.6882,83.9395,83.6786,83.9009,17378.0
2020-09-03 15:45:00,86.84,86.9,86.58,86.58,8516.0,83.9299,83.9879,83.6786,83.6786,8516.0
2020-09-03 15:50:00,86.48,86.86,86.39,86.63,40500.0,83.5819,83.9492,83.4949,83.7269,40500.0
2020-09-03 15:55:00,86.64,86.88,86.61,86.86,46488.0,83.7366,83.9685,83.7076,83.9492,46488.0
2020-09-04 09:30:00,86.05,87.25,86.05,87.23,18532.0,83.1663,84.3261,83.1663,84.3068,18532.0
2020-09-04 09:35:00,87.27,87.3,86.92,87.04,7300.0,84.3455,84.3744,84.0072,84.1232,7300.0
2020-09-04 09:40:00,86.91,86.91,86.47,86.52,9844.0,83.9975,83.9975,83.5723,83.6206,9844.0
2020-09-04 09:45:00,86.6,86.6,85.64,85.8,54382.0,83.6979,83.6979,82.7701,82.9247,54382.0
2020-09-04 09:50:00,85.9,86.03,85.61,85.73,51276.0,83.0214,83.147,82.7411,82.8571,51276.0
2020-09-04 09:55:00,85.75,85.87,85.51,85.6,45738.0,82.8764,82.9924,82.6444,82.7314,45738.0
2020-09-04 10:00:00,85.71,86.08,85.64,85.92,21668.0,82.8377,83.1953,82.7701,83.0407,21668.0
2020-09-04 10:05:00,85.89,85.89,85.46,85.55,12372.0,83.0117,83.0117,82.5961,82.6831,12372.0
2020-09-04 10:10:00,85.67,85.69,84.97,84.97,18366.0,82.7991,82.8184,82.1225,82.1225,18366.0
2020-09-04 10:15:00,84.95,85.17,84.5,84.5,30192.0,82.1032,82.3158,81.6683,81.6683,30192.0
2020-09-04 10:20:00,84.46,84.87,84.34,84.45,33500.0,81.6296,82.0259,81.5136,81.62,33500.0
2020-09-04 10:25:00,84.57,84.66,84.13,84.19,31490.0,81.7359,81.8229,81.3107,81.3687,31490.0
2020-09-04 10:30:00,84.22,84.35,83.84,83.84,15330.0,81.3977,81.5233,81.0304,81.0304,15330.0
2020-09-04 10:35:00,83.95,84.01,83.36,83.78,66842.0,81.1367,81.1947,80.5665,80.9724,66842.0
2020-09-04 10:40:00,83.71,83.74,82.75,82.96,46606.0,80.9048,80.9338,79.9769,80.1799,46606.0
2020-09-04 10:45:00,83.03,83.77,82.89,83.77,54292.0,80.2475,80.9627,80.1122,80.9627,54292.0
2020-09-04 10:50:00,83.55,83.92,83.49,83.92,71958.0,80.7501,81.1077,80.6921,81.1077,71958.0
2020-09-04 10:55:00,83.89,84.22,83.89,84.14,21874.0,81.0787,81.3977,81.0787,81.3203,21874.0
2020-09-04 11:00:00,84.1,84.14,83.62,84.11,14830.0,81.2817,81.3203,80.8178,81.2914,14830.0
2020-09-04 11:05:00,84.11,84.11,83.7,83.7,2900.0,81.2914,81.2914,80.8951,80.8951,2900.0
2020-09-04 11:10:00,83.76,84.06,83.7,84.05,3400.0,80.9531,81.243,80.8951,81.2334,3400.0
2020-09-04 11:15:00,84.09,84.12,83.74,83.97,18012.0,81.272,81.301,80.9338,81.156,18012.0
2020-09-04 11:20:00,84.05,84.13,83.85,83.86,3800.0,81.2334,81.3107,81.0401,81.0497,3800.0
2020-09-04 11:25:00,83.72,83.77,83.45,83.64,17910.0,80.9144,80.9627,80.6535,80.8371,17910.0
2020-09-04 11:30:00,83.91,84.1,83.83,84.1,9944.0,81.0981,81.2817,81.0207,81.2817,9944.0
2020-09-04 11:35:00,84.09,84.29,84.09,84.23,2214.0,81.272,81.4653,81.272,81.4073,2214.0
2020-09-04 11:40:00,84.25,84.37,84.01,84.01,6372.0,81.4267,81.5426,81.1947,81.1947,6372.0
2020-09-04 11:45:00,84.14,84.43,84.14,84.33,17854.0,81.3203,81.6006,81.3203,81.504,17854.0
2020-09-04 11:50:00,84.37,84.81,84.33,84.76,9398.0,81.5426,81.9679,81.504,81.9196,9398.0
2020-09-04 11:55:00,84.77,84.87,84.51,84.87,17124.0,81.9292,82.0259,81.6779,82.0259,17124.0
2020-09-04 12:00:00,84.99,85.06,84.9,85.0,37042.0,82.1419,82.2095,82.0549,82.1515,37042.0
2020-09-04 12:05:00,85.01,85.03,84.77,84.78,27992.0,82.1612,82.1805,81.9292,81.9389,27992.0
2020-09-04 12:10:00,84.8,84.89,84.51,84.64,9170.0,81.9582,82.0452,81.6779,81.8036,9170.0
2020-09-04 12:15:00,84.67,84.73,84.63,84.63,1800.0,81.8326,81.8906,81.7939,81.7939,1800.0
2020-09-04 12:20:00,84.61,84.89,84.61,84.89,4808.0,81.7746,82.0452,81.7746,82.0452,4808.0
2020-09-04 12:25:00,85.01,85.18,85.0,85.18,13168.0,82.1612,82.3255,82.1515,82.3255,13168.0
2020-09-04 12:30:00,85.16,85.26,85.06,85.24,5600.0,82.3062,82.4028,82.2095,82.3835,5600.0
2020-09-04 12:35:00,85.33,85.49,85.28,85.3,9700.0,82.4705,82.6251,82.4221,82.4415,9700.0
2020-09-04 12:40:00,85.37,85.42,85.24,85.24,12766.0,82.5091,82.5575,82.3835,82.3835,12766.0
2020-09-04 12:45:00,85.13,85.33,85.1,85.1,4600.0,82.2772,82.4705,82.2482,82.2482,4600.0
2020-09-04 12:50:00,85.06,85.08,84.89,85.02,4600.0,82.2095,82.2288,82.0452,82.1709,4600.0
2020-09-04 12:55:00,84.96,85.1,84.96,85.03,1000.0,82.1129,82.2482,82.1129,82.1805,1000.0
2020-09-04 13:00:00,84.96,84.96,84.74,84.75,5600.0,82.1129,82.1129,81.9002,81.9099,5600.0
2020-09-04 13:05:00,84.72,84.78,84.66,84.75,3200.0,81.8809,81.9389,81.8229,81.9099,3200.0
2020-09-04 13:10:00,84.8,84.8,84.58,84.7,5200.0,81.9582,81.9582,81.7456,81.8616,5200.0
2020-09-04 13:15:00,84.68,84.68,84.33,84.34,28228.0,81.8422,81.8422,81.504,81.5136,28228.0
2020-09-04 13:20:00,84.33,84.6,84.33,84.59,4380.0,81.504,81.7649,81.504,81.7553,4380.0
2020-09-04 13:25:00,84.51,84.64,84.44,84.48,1800.0,81.6779,81.8036,81.6103,81.649,1800.0
2020-09-04 13:30:00,84.45,84.45,84.23,84.36,7800.0,81.62,81.62,81.4073,81.533,7800.0
2020-09-04 13:35:00,84.39,84.67,84.34,84.66,1400.0,81.562,81.8326,81.5136,81.8229,1400.0
2020-09-04 13:40:00,84.76,84.85,84.7,84.75,7080.0,81.9196,82.0066,81.8616,81.9099,7080.0
2020-09-04 13:45:00,84.85,84.9,84.83,84.83,800.0,82.0066,82.0549,81.9872,81.9872,800.0
2020-09-04 13:50:00,84.67,84.73,84.67,84.73,400.0,81.8326,81.8906,81.8326,81.8906,400.0
2020-09-04 13:55:00,84.95,84.95,84.85,84.89,1702.0,82.1032,82.1032,82.0066,82.0452,1702.0
2020-09-04 14:00:00,84.82,84.92,84.82,84.86,600.0,81.9776,82.0742,81.9776,82.0162,600.0
2020-09-04 14:05:00,84.86,84.88,84.82,84.82,2240.0,82.0162,82.0355,81.9776,81.9776,2240.0
2020-09-04 14:10:00,84.78,84.81,84.78,84.81,400.0,81.9389,81.9679,81.9389,81.9679,400.0
2020-09-04 14:15:00,84.7,85.06,84.7,85.05,4148.0,81.8616,82.2095,81.8616,82.1999,4148.0
2020-09-04 14:20:00,84.98,85.14,84.9,85.14,2996.0,82.1322,82.2868,82.0549,82.2868,2996.0
2020-09-04 14:25:00,85.14,85.33,85.14,85.29,12270.0,82.2868,82.4705,82.2868,82.4318,12270.0
2020-09-04 14:30:00,85.13,85.14,85.08,85.11,2300.0,82.2772,82.2868,82.2288,82.2578,2300.0
2020-09-04 14:35:00,85.19,85.61,85.19,85.59,10412.0,82.3352,82.7411,82.3352,82.7218,10412.0
2020-09-04 14:40:00,85.63,85.73,85.58,85.58,19226.0,82.7604,82.8571,82.7121,82.7121,19226.0
2020-09-04 14:45:00,85.74,86.02,85.74,85.92,14800.0,82.8667,83.1373,82.8667,83.0407,14800.0
2020-09-04 14:50:00,85.78,85.84,85.67,85.78,7978.0,82.9054,82.9634,82.7991,82.9054,7978.0
2020-09-04 14:55:00,85.81,86.05,85.81,86.03,12286.0,82.9344,83.1663,82.9344,83.147,12286.0
2020-09-04 15:00:00,86.04,86.13,85.83,86.13,5900.0,83.1567,83.2437,82.9537,83.2437,5900.0
2020-09-04 15:05:00,86.07,86.22,86.01,86.13,16456.0,83.1857,83.3306,83.1277,83.2437,16456.0
2020-09-04 15:10:00,86.06,86.13,85.88,85.88,6200.0,83.176,83.2437,83.002,83.002,6200.0
2020-09-04 15:15:00,85.93,86.35,85.91,86.32,3200.0,83.0504,83.4563,83.031,83.4273,3200.0
2020-09-04 15:20:00,86.33,86.49,86.33,86.42,4608.0,83.437,83.5916,83.437,83.5239,4608.0
2020-09-04 15:25:00,86.31,86.61,86.31,86.55,5600.0,83.4176,83.7076,83.4176,83.6496,5600.0
2020-09-04 15:30:00,86.39,86.41,86.17,86.21,13124.0,83.4949,83.5143,83.2823,83.321,13124.0
2020-09-04 15:35:00,86.29,86.33,85.87,86.06,16698.0,83.3983,83.437,82.9924,83.176,16698.0
2020-09-04 15:40:00,86.08,86.08,85.85,85.95,18706.0,83.1953,83.1953,82.973,83.0697,18706.0
2020-09-04 15:45:00,85.95,86.22,85.88,85.88,23462.0,83.0697,83.3306,83.002,83.002,23462.0
2020-09-04 15:50:00,85.83,86.03,85.8,85.85,19098.0,82.9537,83.147,82.9247,82.973,19098.0
2020-09-04 15:55:00,85.85,85.94,85.68,85.68,109248.0,82.973,83.06,82.8087,82.8087,109248.0
2020-09-08 09:30:00,82.4,82.97,82.26,82.74,153848.0,79.6387,80.1896,79.5033,79.9673,153848.0
2020-09-08 09:35:00,82.8,82.98,82.61,82.83,36980.0,80.0253,80.1992,79.8416,80.0542,36980.0
2020-09-08 09:40:00,82.8,82.8,82.01,82.22,41172.0,80.0253,80.0253,79.2617,79.4647,41172.0
2020-09-08 09:45:00,82.17,83.0,82.14,82.76,24678.0,79.4164,80.2185,79.3874,79.9866,24678.0
2020-09-08 09:50:00,82.64,83.27,82.64,83.13,19822.0,79.8706,80.4795,79.8706,80.3442,19822.0
2020-09-08 09:55:00,83.23,83.41,83.17,83.28,14320.0,80.4408,80.6148,80.3829,80.4892,14320.0
2020-09-08 10:00:00,83.47,83.52,83.14,83.31,12056.0,80.6728,80.7211,80.3539,80.5182,12056.0
2020-09-08 10:05:00,83.26,83.64,83.09,83.59,15646.0,80.4698,80.8371,80.3055,80.7888,15646.0
2020-09-08 10:10:00,83.53,83.77,83.49,83.77,15618.0,80.7308,80.9627,80.6921,80.9627,15618.0
2020-09-08 10:15:00,83.79,83.97,83.75,83.92,46926.0,80.9821,81.156,80.9434,81.1077,46926.0
2020-09-08 10:20:00,83.94,84.12,83.7,84.06,7100.0,81.127,81.301,80.8951,81.243,7100.0
2020-09-08 10:25:00,84.13,84.22,84.0,84.18,26102.0,81.3107,81.3977,81.185,81.359,26102.0
2020-09-08 10:30:00,84.21,84.29,83.74,83.88,23310.0,81.388,81.4653,80.9338,81.0691,23310.0
2020-09-08 10:35:00,83.67,83.88,83.67,83.88,2650.0,80.8661,81.0691,80.8661,81.0691,2650.0
2020-09-08 10:40:00,83.85,83.87,83.5,83.56,3800.0,81.0401,81.0594,80.7018,80.7598,3800.0
2020-09-08 10:45:00,83.57,83.73,83.56,83.73,3850.0,80.7694,80.9241,80.7598,80.9241,3850.0
2020-09-08 10:50:00,83.38,83.75,83.37,83.75,4300.0,80.5858,80.9434,80.5761,80.9434,4300.0
2020-09-08 10:55:00,83.76,83.83,83.64,83.79,1200.0,80.9531,81.0207,80.8371,80.9821,1200.0
2020-09-08 11:00:00,83.71,83.78,83.51,83.51,2900.0,80.9048,80.9724,80.7115,80.7115,2900.0
2020-09-08 11:05:00,83.65,83.76,83.56,83.56,2200.0,80.8468,80.9531,80.7598,80.7598,2200.0
2020-09-08 11:10:00,83.81,83.97,83.77,83.88,3300.0,81.0014,81.156,80.9627,81.0691,3300.0
2020-09-08 11:15:00,83.88,83.94,83.66,83.83,6368.0,81.0691,81.127,80.8564,81.0207,6368.0
2020-09-08 11:20:00,83.84,83.84,83.5,83.5,9188.0,81.0304,81.0304,80.7018,80.7018,9188.0
2020-09-08 11:25:00,83.53,83.65,83.39,83.58,12532.0,80.7308,80.8468,80.5955,80.7791,12532.0
2020-09-08 11:30:00,83.61,83.64,83.2,83.24,6186.0,80.8081,80.8371,80.4118,80.4505,6186.0
2020-09-08 11:35:00,83.21,83.24,83.16,83.24,2044.0,80.4215,80.4505,80.3732,80.4505,2044.0
2020-09-08 11:40:00,83.11,83.17,82.99,83.15,2888.0,80.3249,80.3829,80.2089,80.3635,2888.0
2020-09-08 11:45:00,83.25,83.25,83.13,83.2,1020.0,80.4602,80.4602,80.3442,80.4118,1020.0
2020-09-08 11:50:00,83.22,83.22,82.92,82.93,12400.0,80.4312,80.4312,80.1412,80.1509,12400.0
2020-09-08 11:55:00,82.95,83.29,82.94,83.29,8850.0,80.1702,80.4988,80.1606,80.4988,8850.0
2020-09-08 12:00:00,83.18,83.38,83.18,83.38,1932.0,80.3925,80.5858,80.3925,80.5858,1932.0
2020-09-08 12:05:00,83.35,83.45,83.31,83.44,4102.0,80.5568,80.6535,80.5182,80.6438,4102.0
2020-09-08 12:10:00,83.39,83.39,83.25,83.25,7640.0,80.5955,80.5955,80.4602,80.4602,7640.0
2020-09-08 12:15:00,83.24,83.46,83.24,83.45,2100.0,80.4505,80.6631,80.4505,80.6535,2100.0
2020-09-08 12:20:00,83.36,83.61,83.33,83.61,1492.0,80.5665,80.8081,80.5375,80.8081,1492.0
2020-09-08 12:25:00,83.38,83.38,83.38,83.38,1600.0,80.5858,80.5858,80.5858,80.5858,1600.0
2020-09-08 12:30:00,83.31,83.46,83.31,83.46,400.0,80.5182,80.6631,80.5182,80.6631,400.0
2020-09-08 12:35:00,83.48,83.48,83.48,83.48,200.0,80.6825,80.6825,80.6825,80.6825,200.0
2020-09-08 12:40:00,83.38,83.48,83.36,83.4,22700.0,80.5858,80.6825,80.5665,80.6051,22700.0
2020-09-08 12:45:00,83.4,83.67,83.4,83.67,20886.0,80.6051,80.8661,80.6051,80.8661,20886.0
2020-09-08 12:50:00,83.58,83.69,83.58,83.69,600.0,80.7791,80.8854,80.7791,80.8854,600.0
2020-09-08 12:55:00,83.69,83.69,83.61,83.63,776.0,80.8854,80.8854,80.8081,80.8274,776.0
2020-09-08 13:00:00,83.7,83.7,83.44,83.44,1150.0,80.8951,80.8951,80.6438,80.6438,1150.0
2020-09-08 13:05:00,83.36,83.38,83.26,83.26,5800.0,80.5665,80.5858,80.4698,80.4698,5800.0
2020-09-08 13:10:00,83.26,83.43,83.26,83.42,5300.0,80.4698,80.6341,80.4698,80.6245,5300.0
2020-09-08 13:15:00,83.48,83.55,83.47,83.5,9062.0,80.6825,80.7501,80.6728,80.7018,9062.0
2020-09-08 13:20:00,83.48,83.49,83.4,83.49,1400.0,80.6825,80.6921,80.6051,80.6921,1400.0
2020-09-08 13:25:00,83.49,83.49,83.27,83.3,1604.0,80.6921,80.6921,80.4795,80.5085,1604.0
2020-09-08 13:30:00,83.27,83.4,83.2,83.4,9972.0,80.4795,80.6051,80.4118,80.6051,9972.0
2020-09-08 13:35:00,83.38,83.45,83.35,83.36,5118.0,80.5858,80.6535,80.5568,80.5665,5118.0
2020-09-08 13:40:00,83.46,83.46,83.38,83.38,7334.0,80.6631,80.6631,80.5858,80.5858,7334.0
2020-09-08 13:45:00,83.47,83.55,83.44,83.55,3946.0,80.6728,80.7501,80.6438,80.7501,3946.0
2020-09-08 13:50:00,83.43,83.47,83.41,83.46,2086.0,80.6341,80.6728,80.6148,80.6631,2086.0
2020-09-08 13:55:00,83.47,83.47,83.3,83.37,6406.0,80.6728,80.6728,80.5085,80.5761,6406.0
2020-09-08 14:00:00,83.38,83.39,83.18,83.18,1432.0,80.5858,80.5955,80.3925,80.3925,1432.0
2020-09-08 14:05:00,83.11,83.11,83.09,83.09,2100.0,80.3249,80.3249,80.3055,80.3055,2100.0
2020-09-08 14:10:00,83.11,83.11,82.99,82.99,2850.0,80.3249,80.3249,80.2089,80.2089,2850.0
2020-09-08 14:15:00,82.99,83.03,82.75,82.77,4200.0,80.2089,80.2475,79.9769,79.9963,4200.0
2020-09-08 14:20:00,82.83,82.83,82.67,82.72,20688.0,80.0542,80.0542,79.8996,79.9479,20688.0
2020-09-08 14:25:00,82.77,82.77,82.61,82.61,2200.0,79.9963,79.9963,79.8416,79.8416,2200.0
2020-09-08 14:30:00,82.61,82.67,82.57,82.67,6476.0,79.8416,79.8996,79.803,79.8996,6476.0
2020-09-08 14:35:00,82.64,82.66,82.39,82.39,19248.0,79.8706,79.8899,79.629,79.629,19248.0
2020-09-08 14:40:00,82.34,82.4,82.23,82.23,18458.0,79.5807,79.6387,79.4744,79.4744,18458.0
2020-09-08 14:45:00,82.24,82.39,82.22,82.36,4440.0,79.484,79.629,79.4647,79.6,4440.0
2020-09-08 14:50:00,82.31,82.35,82.1,82.17,82862.0,79.5517,79.5903,79.3487,79.4164,82862.0
2020-09-08 14:55:00,82.11,82.61,82.05,82.52,26586.0,79.3584,79.8416,79.3004,79.7546,26586.0
2020-09-08 15:00:00,82.48,82.48,82.05,82.05,9892.0,79.716,79.716,79.3004,79.3004,9892.0
2020-09-08 15:05:00,82.12,82.13,81.96,82.05,5224.0,79.368,79.3777,79.2134,79.3004,5224.0
2020-09-08 15:10:00,82.28,82.36,82.17,82.36,25594.0,79.5227,79.6,79.4164,79.6,25594.0
2020-09-08 15:15:00,82.25,82.46,82.19,82.27,13488.0,79.4937,79.6966,79.4357,79.513,13488.0
2020-09-08 15:20:00,82.23,82.39,82.23,82.33,3420.0,79.4744,79.629,79.4744,79.571,3420.0
2020-09-08 15:25:00,82.42,82.61,82.32,82.61,19348.0,79.658,79.8416,79.5613,79.8416,19348.0
2020-09-08 15:30:00,82.61,82.74,82.48,82.49,21234.0,79.8416,79.9673,79.716,79.7256,21234.0
2020-09-08 15:35:00,82.5,82.72,82.5,82.53,17810.0,79.7353,79.9479,79.7353,79.7643,17810.0
2020-09-08 15:40:00,82.54,82.54,82.36,82.36,37840.0,79.774,79.774,79.6,79.6,37840.0
2020-09-08 15:45:00,82.31,82.33,81.98,82.12,63160.0,79.5517,79.571,79.2327,79.368,63160.0
2020-09-08 15:50:00,82.11,82.12,81.88,82.0,71216.0,79.3584,79.368,79.1361,79.2521,71216.0
2020-09-08 15:55:00,81.91,81.93,81.79,81.84,52188.0,79.1651,79.1844,79.0491,79.0974,52188.0
2020-09-09 09:30:00,83.92,84.0,83.51,83.52,101410.0,81.1077,81.185,80.7115,80.7211,101410.0
2020-09-09 09:35:00,83.69,83.94,83.36,83.36,23806.0,80.8854,81.127,80.5665,80.5665,23806.0
2020-09-09 09:40:00,83.52,83.66,83.39,83.44,10538.0,80.7211,80.8564,80.5955,80.6438,10538.0
2020-09-09 09:45:00,83.44,83.51,83.26,83.26,20086.0,80.6438,80.7115,80.4698,80.4698,20086.0
2020-09-09 09:50:00,83.19,83.33,83.02,83.33,20252.0,80.4022,80.5375,80.2379,80.5375,20252.0
2020-09-09 09:55:00,83.34,83.42,83.22,83.25,3800.0,80.5472,80.6245,80.4312,80.4602,3800.0
2020-09-09 10:00:00,83.39,83.59,83.35,83.48,9000.0,80.5955,80.7888,80.5568,80.6825,9000.0
2020-09-09 10:05:00,83.58,83.58,83.31,83.36,3600.0,80.7791,80.7791,80.5182,80.5665,3600.0
2020-09-09 10:10:00,83.35,83.36,83.11,83.29,8360.0,80.5568,80.5665,80.3249,80.4988,8360.0
2020-09-09 10:15:00,83.37,83.37,83.24,83.24,2900.0,80.5761,80.5761,80.4505,80.4505,2900.0
2020-09-09 10:20:00,83.22,83.39,83.22,83.29,7854.0,80.4312,80.5955,80.4312,80.4988,7854.0
2020-09-09 10:25:00,83.39,83.75,83.39,83.75,5498.0,80.5955,80.9434,80.5955,80.9434,5498.0
2020-09-09 10:30:00,83.79,83.86,83.76,83.79,5710.0,80.9821,81.0497,80.9531,80.9821,5710.0
2020-09-09 10:35:00,83.71,84.03,83.71,84.03,7160.0,80.9048,81.214,80.9048,81.214,7160.0
2020-09-09 10:40:00,84.04,84.08,83.92,83.98,15742.0,81.2237,81.2624,81.1077,81.1657,15742.0
2020-09-09 10:45:00,84.03,84.13,83.96,84.01,3510.0,81.214,81.3107,81.1464,81.1947,3510.0
2020-09-09 10:50:00,84.01,84.02,83.89,83.92,16562.0,81.1947,81.2044,81.0787,81.1077,16562.0
2020-09-09 10:55:00,83.98,84.11,83.97,84.11,2600.0,81.1657,81.2914,81.156,81.2914,2600.0
2020-09-09 11:00:00,84.22,84.44,84.22,84.44,16180.0,81.3977,81.6103,81.3977,81.6103,16180.0
2020-09-09 11:05:00,84.42,84.42,84.0,84.0,5926.0,81.591,81.591,81.185,81.185,5926.0
2020-09-09 11:10:00,83.86,84.05,83.86,84.04,22786.0,81.0497,81.2334,81.0497,81.2237,22786.0
2020-09-09 11:15:00,84.06,84.15,83.93,83.96,13552.0,81.243,81.33,81.1174,81.1464,13552.0
2020-09-09 11:20:00,83.98,84.08,83.98,84.08,3668.0,81.1657,81.2624,81.1657,81.2624,3668.0
2020-09-09 11:25:00,84.11,84.19,84.11,84.17,7842.0,81.2914,81.3687,81.2914,81.3493,7842.0
2020-09-09 11:30:00,84.13,84.13,84.08,84.08,800.0,81.3107,81.3107,81.2624,81.2624,800.0
2020-09-09 11:35:00,84.08,84.13,84.08,84.08,600.0,81.2624,81.3107,81.2624,81.2624,600.0
2020-09-09 11:40:00,84.14,84.16,83.96,83.96,2938.0,81.3203,81.3397,81.1464,81.1464,2938.0
2020-09-09 11:45:00,84.11,84.23,84.1,84.23,800.0,81.2914,81.4073,81.2817,81.4073,800.0
2020-09-09 11:50:00,84.14,84.2,84.14,84.17,1026.0,81.3203,81.3783,81.3203,81.3493,1026.0
2020-09-09 11:55:00,84.15,84.15,84.08,84.14,600.0,81.33,81.33,81.2624,81.3203,600.0
2020-09-09 12:00:00,84.14,84.14,84.14,84.14,400.0,81.3203,81.3203,81.3203,81.3203,400.0
2020-09-09 12:05:00,84.25,84.35,84.21,84.35,8328.0,81.4267,81.5233,81.388,81.5233,8328.0
2020-09-09 12:10:00,84.36,84.41,84.33,84.37,6600.0,81.533,81.5813,81.504,81.5426,6600.0
2020-09-09 12:15:00,84.38,84.53,84.35,84.53,5264.0,81.5523,81.6973,81.5233,81.6973,5264.0
2020-09-09 12:20:00,84.51,84.59,84.5,84.54,6346.0,81.6779,81.7553,81.6683,81.7069,6346.0
2020-09-09 12:25:00,84.54,84.59,84.5,84.51,2200.0,81.7069,81.7553,81.6683,81.6779,2200.0
2020-09-09 12:30:00,84.51,84.61,84.5,84.5,6800.0,81.6779,81.7746,81.6683,81.6683,6800.0
2020-09-09 12:35:00,84.53,84.55,84.49,84.5,6400.0,81.6973,81.7166,81.6586,81.6683,6400.0
2020-09-09 12:40:00,84.51,84.59,84.51,84.59,2200.0,81.6779,81.7553,81.6779,81.7553,2200.0
2020-09-09 12:45:00,84.61,84.65,84.6,84.6,2600.0,81.7746,81.8133,81.7649,81.7649,2600.0
2020-09-09 12:50:00,84.61,84.61,84.55,84.56,12938.0,81.7746,81.7746,81.7166,81.7263,12938.0
2020-09-09 12:55:00,84.58,84.61,84.58,84.61,800.0,81.7456,81.7746,81.7456,81.7746,800.0
2020-09-09 13:00:00,84.67,84.77,84.66,84.74,6400.0,81.8326,81.9292,81.8229,81.9002,6400.0
2020-09-09 13:05:00,84.75,84.83,84.73,84.83,5174.0,81.9099,81.9872,81.8906,81.9872,5174.0
2020-09-09 13:10:00,84.8,84.87,84.8,84.86,8116.0,81.9582,82.0259,81.9582,82.0162,8116.0
2020-09-09 13:15:00,84.82,84.83,84.58,84.58,11360.0,81.9776,81.9872,81.7456,81.7456,11360.0
2020-09-09 13:20:00,84.61,84.66,84.59,84.64,2400.0,81.7746,81.8229,81.7553,81.8036,2400.0
2020-09-09 13:25:00,84.64,84.64,84.64,84.64,0.0,81.8036,81.8036,81.8036,81.8036,0.0
2020-09-09 13:30:00,84.62,84.64,84.49,84.61,3722.0,81.7843,81.8036,81.6586,81.7746,3722.0
2020-09-09 13:35:00,84.61,84.61,84.59,84.6,2824.0,81.7746,81.7746,81.7553,81.7649,2824.0
2020-09-09 13:40:00,84.58,84.58,84.37,84.37,3936.0,81.7456,81.7456,81.5426,81.5426,3936.0
2020-09-09 13:45:00,84.38,84.45,84.36,84.45,1200.0,81.5523,81.62,81.533,81.62,1200.0
2020-09-09 13:50:00,84.45,84.48,84.45,84.48,760.0,81.62,81.649,81.62,81.649,760.0
2020-09-09 13:55:00,84.47,84.49,84.23,84.24,5026.0,81.6393,81.6586,81.4073,81.417,5026.0
2020-09-09 14:00:00,84.26,84.28,84.19,84.21,7062.0,81.4363,81.4557,81.3687,81.388,7062.0
2020-09-09 14:05:00,84.22,84.23,84.19,84.21,4826.0,81.3977,81.4073,81.3687,81.388,4826.0
2020-09-09 14:10:00,84.26,84.29,84.26,84.29,1088.0,81.4363,81.4653,81.4363,81.4653,1088.0
2020-09-09 14:15:00,84.39,84.39,84.39,84.39,1000.0,81.562,81.562,81.562,81.562,1000.0
2020-09-09 14:20:00,84.29,84.29,84.17,84.17,3800.0,81.4653,81.4653,81.3493,81.3493,3800.0
2020-09-09 14:25:00,84.24,84.24,84.08,84.19,7328.0,81.417,81.417,81.2624,81.3687,7328.0
2020-09-09 14:30:00,84.32,84.42,84.32,84.42,3000.0,81.4943,81.591,81.4943,81.591,3000.0
2020-09-09 14:35:00,84.44,84.44,84.44,84.44,200.0,81.6103,81.6103,81.6103,81.6103,200.0
2020-09-09 14:40:00,84.47,84.49,84.45,84.48,1400.0,81.6393,81.6586,81.62,81.649,1400.0
2020-09-09 14:45:00,84.44,84.44,84.35,84.36,1600.0,81.6103,81.6103,81.5233,81.533,1600.0
2020-09-09 14:50:00,84.42,84.46,84.42,84.46,986.0,81.591,81.6296,81.591,81.6296,986.0
2020-09-09 14:55:00,84.52,84.52,84.44,84.46,800.0,81.6876,81.6876,81.6103,81.6296,800.0
2020-09-09 15:00:00,84.45,84.59,84.45,84.57,5636.0,81.62,81.7553,81.62,81.7359,5636.0
2020-09-09 15:05:00,84.58,84.6,84.54,84.58,8786.0,81.7456,81.7649,81.7069,81.7456,8786.0
2020-09-09 15:10:00,84.53,84.53,84.42,84.42,5400.0,81.6973,81.6973,81.591,81.591,5400.0
2020-09-09 15:15:00,84.45,84.51,84.44,84.51,3400.0,81.62,81.6779,81.6103,81.6779,3400.0
2020-09-09 15:20:00,84.51,84.58,84.49,84.58,1200.0,81.6779,81.7456,81.6586,81.7456,1200.0
2020-09-09 15:25:00,84.59,84.66,84.55,84.65,50838.0,81.7553,81.8229,81.7166,81.8133,50838.0
2020-09-09 15:30:00,84.66,84.75,84.6,84.69,22798.0,81.8229,81.9099,81.7649,81.8519,22798.0
2020-09-09 15:35:00,84.68,84.69,84.44,84.44,22302.0,81.8422,81.8519,81.6103,81.6103,22302.0
2020-09-09 15:40:00,84.43,84.45,84.31,84.36,11442.0,81.6006,81.62,81.4846,81.533,11442.0
2020-09-09 15:45:00,84.36,84.36,84.2,84.28,9544.0,81.533,81.533,81.3783,81.4557,9544.0
2020-09-09 15:50:00,84.25,84.57,84.08,84.57,43506.0,81.4267,81.7359,81.2624,81.7359,43506.0
2020-09-09 15:55:00,84.54,84.54,84.28,84.28,23730.0,81.7069,81.7069,81.4557,81.4557,23730.0
2020-09-10 09:30:00,85.26,85.63,85.09,85.62,29504.0,82.4028,82.7604,82.2385,82.7507,29504.0
2020-09-10 09:35:00,85.44,85.44,85.24,85.39,11340.0,82.5768,82.5768,82.3835,82.5285,11340.0
2020-09-10 09:40:00,85.38,85.38,85.17,85.33,12458.0,82.5188,82.5188,82.3158,82.4705,12458.0
2020-09-10 09:45:00,85.2,85.44,85.04,85.09,4600.0,82.3448,82.5768,82.1902,82.2385,4600.0
2020-09-10 09:50:00,85.09,85.09,84.94,85.01,2256.0,82.2385,82.2385,82.0935,82.1612,2256.0
2020-09-10 09:55:00,85.19,85.2,84.95,84.95,14200.0,82.3352,82.3448,82.1032,82.1032,14200.0
2020-09-10 10:00:00,85.0,85.35,85.0,85.33,14480.0,82.1515,82.4898,82.1515,82.4705,14480.0
2020-09-10 10:05:00,85.36,85.52,85.36,85.51,16198.0,82.4995,82.6541,82.4995,82.6444,16198.0
2020-09-10 10:10:00,85.51,85.51,85.23,85.4,10402.0,82.6444,82.6444,82.3738,82.5381,10402.0
2020-09-10 10:15:00,85.39,85.47,85.33,85.33,5608.0,82.5285,82.6058,82.4705,82.4705,5608.0
2020-09-10 10:20:00,85.25,85.31,85.16,85.16,2800.0,82.3931,82.4511,82.3062,82.3062,2800.0
2020-09-10 10:25:00,85.16,85.2,85.09,85.09,8140.0,82.3062,82.3448,82.2385,82.2385,8140.0
2020-09-10 10:30:00,85.07,85.4,85.07,85.4,1800.0,82.2192,82.5381,82.2192,82.5381,1800.0
2020-09-10 10:35:00,85.37,85.37,85.33,85.34,878.0,82.5091,82.5091,82.4705,82.4801,878.0
2020-09-10 10:40:00,85.32,85.32,84.96,84.98,18010.0,82.4608,82.4608,82.1129,82.1322,18010.0
2020-09-10 10:45:00,85.0,85.0,84.57,84.63,17014.0,82.1515,82.1515,81.7359,81.7939,17014.0
2020-09-10 10:50:00,84.67,85.02,84.64,84.94,15524.0,81.8326,82.1709,81.8036,82.0935,15524.0
2020-09-10 10:55:00,84.95,84.95,84.49,84.49,31762.0,82.1032,82.1032,81.6586,81.6586,31762.0
2020-09-10 11:00:00,84.5,84.69,84.33,84.67,14752.0,81.6683,81.8519,81.504,81.8326,14752.0
2020-09-10 11:05:00,84.8,85.0,84.8,84.92,12248.0,81.9582,82.1515,81.9582,82.0742,12248.0
2020-09-10 11:10:00,84.85,84.9,84.83,84.9,600.0,82.0066,82.0549,81.9872,82.0549,600.0
2020-09-10 11:15:00,84.92,84.92,84.59,84.76,4400.0,82.0742,82.0742,81.7553,81.9196,4400.0
2020-09-10 11:20:00,84.82,84.96,84.82,84.96,2500.0,81.9776,82.1129,81.9776,82.1129,2500.0
2020-09-10 11:25:00,85.01,85.04,85.01,85.03,2600.0,82.1612,82.1902,82.1612,82.1805,2600.0
2020-09-10 11:30:00,85.04,85.05,84.95,84.95,1516.0,82.1902,82.1999,82.1032,82.1032,1516.0
2020-09-10 11:35:00,84.91,85.01,84.91,85.01,1000.0,82.0645,82.1612,82.0645,82.1612,1000.0
2020-09-10 11:40:00,85.01,85.15,85.0,85.13,6200.0,82.1612,82.2965,82.1515,82.2772,6200.0
2020-09-10 11:45:00,85.09,85.09,84.98,85.03,916.0,82.2385,82.2385,82.1322,82.1805,916.0
2020-09-10 11:50:00,85.01,85.01,84.91,84.91,1200.0,82.1612,82.1612,82.0645,82.0645,1200.0
2020-09-10 11:55:00,84.69,84.7,84.68,84.68,2400.0,81.8519,81.8616,81.8422,81.8422,2400.0
2020-09-10 12:00:00,84.54,84.67,84.39,84.46,22806.0,81.7069,81.8326,81.562,81.6296,22806.0
2020-09-10 12:05:00,84.47,84.55,84.42,84.53,3800.0,81.6393,81.7166,81.591,81.6973,3800.0
2020-09-10 12:10:00,84.56,84.56,84.42,84.43,4800.0,81.7263,81.7263,81.591,81.6006,4800.0
2020-09-10 12:15:00,84.41,84.51,84.32,84.35,3088.0,81.5813,81.6779,81.4943,81.5233,3088.0
2020-09-10 12:20:00,84.36,84.36,84.11,84.13,7912.0,81.533,81.533,81.2914,81.3107,7912.0
2020-09-10 12:25:00,84.31,84.34,84.28,84.28,10546.0,81.4846,81.5136,81.4557,81.4557,10546.0
2020-09-10 12:30:00,84.33,84.42,84.33,84.34,5460.0,81.504,81.591,81.504,81.5136,5460.0
2020-09-10 12:35:00,84.31,84.31,83.92,83.92,7632.0,81.4846,81.4846,81.1077,81.1077,7632.0
2020-09-10 12:40:00,83.99,83.99,83.92,83.92,1400.0,81.1754,81.1754,81.1077,81.1077,1400.0
2020-09-10 12:45:00,84.05,84.05,84.03,84.05,1200.0,81.2334,81.2334,81.214,81.2334,1200.0
2020-09-10 12:50:00,84.11,84.11,84.11,84.11,600.0,81.2914,81.2914,81.2914,81.2914,600.0
2020-09-10 12:55:00,84.26,84.33,84.26,84.33,3686.0,81.4363,81.504,81.4363,81.504,3686.0
2020-09-10 13:00:00,84.45,84.45,84.45,84.45,600.0,81.62,81.62,81.62,81.62,600.0
2020-09-10 13:05:00,84.42,84.47,84.42,84.46,1200.0,81.591,81.6393,81.591,81.6296,1200.0
2020-09-10 13:10:00,84.51,84.51,84.39,84.39,960.0,81.6779,81.6779,81.562,81.562,960.0
2020-09-10 13:15:00,84.44,84.45,84.44,84.45,2400.0,81.6103,81.62,81.6103,81.62,2400.0
2020-09-10 13:20:00,84.57,84.57,84.53,84.53,1080.0,81.7359,81.7359,81.6973,81.6973,1080.0
2020-09-10 13:25:00,84.41,84.41,84.24,84.3,6356.0,81.5813,81.5813,81.417,81.475,6356.0
2020-09-10 13:30:00,84.29,84.36,84.29,84.36,2434.0,81.4653,81.533,81.4653,81.533,2434.0
2020-09-10 13:35:00,84.45,84.45,84.29,84.29,10838.0,81.62,81.62,81.4653,81.4653,10838.0
2020-09-10 13:40:00,84.23,84.25,84.19,84.19,4224.0,81.4073,81.4267,81.3687,81.3687,4224.0
2020-09-10 13:45:00,84.25,84.3,84.21,84.24,1000.0,81.4267,81.475,81.388,81.417,1000.0
2020-09-10 13:50:00,84.26,84.27,84.14,84.14,1300.0,81.4363,81.446,81.3203,81.3203,1300.0
2020-09-10 13:55:00,84.17,84.17,84.08,84.1,3502.0,81.3493,81.3493,81.2624,81.2817,3502.0
2020-09-10 14:00:00,84.08,84.2,84.08,84.2,2000.0,81.2624,81.3783,81.2624,81.3783,2000.0
2020-09-10 14:05:00,84.22,84.22,84.1,84.1,1840.0,81.3977,81.3977,81.2817,81.2817,1840.0
2020-09-10 14:10:00,84.03,84.06,83.98,84.01,6400.0,81.214,81.243,81.1657,81.1947,6400.0
2020-09-10 14:15:00,83.92,83.92,83.67,83.71,22856.0,81.1077,81.1077,80.8661,80.9048,22856.0
2020-09-10 14:20:00,83.75,83.75,83.43,83.46,20436.0,80.9434,80.9434,80.6341,80.6631,20436.0
2020-09-10 14:25:00,83.41,83.51,83.07,83.07,9494.0,80.6148,80.7115,80.2862,80.2862,9494.0
2020-09-10 14:30:00,83.15,83.39,83.14,83.22,4800.0,80.3635,80.5955,80.3539,80.4312,4800.0
2020-09-10 14:35:00,83.24,83.44,83.17,83.44,4800.0,80.4505,80.6438,80.3829,80.6438,4800.0
2020-09-10 14:40:00,83.3,83.34,83.04,83.04,33264.0,80.5085,80.5472,80.2572,80.2572,33264.0
2020-09-10 14:45:00,83.11,83.33,83.08,83.33,28192.0,80.3249,80.5375,80.2959,80.5375,28192.0
2020-09-10 14:50:00,83.36,83.36,83.17,83.17,3000.0,80.5665,80.5665,80.3829,80.3829,3000.0
2020-09-10 14:55:00,83.14,83.56,83.14,83.54,30856.0,80.3539,80.7598,80.3539,80.7405,30856.0
2020-09-10 15:00:00,83.52,83.52,83.2,83.2,7500.0,80.7211,80.7211,80.4118,80.4118,7500.0
2020-09-10 15:05:00,83.17,83.23,82.92,82.93,9000.0,80.3829,80.4408,80.1412,80.1509,9000.0
2020-09-10 15:10:00,82.8,83.02,82.8,83.02,4578.0,80.0253,80.2379,80.0253,80.2379,4578.0
2020-09-10 15:15:00,82.94,82.94,82.73,82.74,14134.0,80.1606,80.1606,79.9576,79.9673,14134.0
2020-09-10 15:20:00,82.77,83.01,82.7,82.96,4198.0,79.9963,80.2282,79.9286,80.1799,4198.0
2020-09-10 15:25:00,82.8,83.02,82.7,83.02,10486.0,80.0253,80.2379,79.9286,80.2379,10486.0
2020-09-10 15:30:00,82.89,83.2,82.89,83.14,4400.0,80.1122,80.4118,80.1122,80.3539,4400.0
2020-09-10 15:35:00,83.1,83.19,82.96,83.04,6226.0,80.3152,80.4022,80.1799,80.2572,6226.0
2020-09-10 15:40:00,83.17,83.5,83.15,83.46,7000.0,80.3829,80.7018,80.3635,80.6631,7000.0
2020-09-10 15:45:00,83.44,83.5,83.02,83.11,32236.0,80.6438,80.7018,80.2379,80.3249,32236.0
2020-09-10 15:50:00,83.07,83.33,83.03,83.21,46082.0,80.2862,80.5375,80.2475,80.4215,46082.0
2020-09-10 15:55:00,83.24,83.36,83.15,83.19,38354.0,80.4505,80.5665,80.3635,80.4022,38354.0
2020-09-11 09:30:00,84.0,84.29,83.92,83.92,27756.0,81.185,81.4653,81.1077,81.1077,27756.0
2020-09-11 09:35:00,83.85,84.19,83.74,84.01,11500.0,81.0401,81.3687,80.9338,81.1947,11500.0
2020-09-11 09:40:00,84.08,84.3,84.06,84.22,3800.0,81.2624,81.475,81.243,81.3977,3800.0
2020-09-11 09:45:00,84.2,84.64,84.2,84.64,12356.0,81.3783,81.8036,81.3783,81.8036,12356.0
2020-09-11 09:50:00,84.61,84.62,84.34,84.44,6914.0,81.7746,81.7843,81.5136,81.6103,6914.0
2020-09-11 09:55:00,84.28,84.28,83.64,83.7,19892.0,81.4557,81.4557,80.8371,80.8951,19892.0
2020-09-11 10:00:00,83.71,83.92,83.59,83.85,14498.0,80.9048,81.1077,80.7888,81.0401,14498.0
2020-09-11 10:05:00,83.77,84.02,83.75,83.78,6372.0,80.9627,81.2044,80.9434,80.9724,6372.0
2020-09-11 10:10:00,83.78,83.84,83.52,83.81,10196.0,80.9724,81.0304,80.7211,81.0014,10196.0
2020-09-11 10:15:00,83.72,84.08,83.71,84.04,7016.0,80.9144,81.2624,80.9048,81.2237,7016.0
2020-09-11 10:20:00,84.17,84.33,84.15,84.26,4600.0,81.3493,81.504,81.33,81.4363,4600.0
2020-09-11 10:25:00,84.23,84.27,84.06,84.2,14000.0,81.4073,81.446,81.243,81.3783,14000.0
2020-09-11 10:30:00,84.22,84.31,83.96,84.0,12580.0,81.3977,81.4846,81.1464,81.185,12580.0
2020-09-11 10:35:00,83.95,84.08,83.77,83.82,18210.0,81.1367,81.2624,80.9627,81.0111,18210.0
2020-09-11 10:40:00,84.08,84.08,84.08,84.08,400.0,81.2624,81.2624,81.2624,81.2624,400.0
2020-09-11 10:45:00,84.14,84.39,84.14,84.39,11800.0,81.3203,81.562,81.3203,81.562,11800.0
2020-09-11 10:50:00,84.39,84.47,84.39,84.43,7556.0,81.562,81.6393,81.562,81.6006,7556.0
2020-09-11 10:55:00,84.38,84.38,84.12,84.12,2800.0,81.5523,81.5523,81.301,81.301,2800.0
2020-09-11 11:00:00,84.17,84.37,84.13,84.37,8000.0,81.3493,81.5426,81.3107,81.5426,8000.0
2020-09-11 11:05:00,84.41,84.45,84.35,84.45,5418.0,81.5813,81.62,81.5233,81.62,5418.0
2020-09-11 11:10:00,84.44,84.44,84.32,84.38,3332.0,81.6103,81.6103,81.4943,81.5523,3332.0
2020-09-11 11:15:00,84.35,84.36,84.18,84.36,10178.0,81.5233,81.533,81.359,81.533,10178.0
2020-09-11 11:20:00,84.32,84.32,83.96,83.99,12372.0,81.4943,81.4943,81.1464,81.1754,12372.0
2020-09-11 11:25:00,83.96,84.01,83.87,84.01,10614.0,81.1464,81.1947,81.0594,81.1947,10614.0
2020-09-11 11:30:00,83.92,83.94,83.72,83.75,2180.0,81.1077,81.127,80.9144,80.9434,2180.0
2020-09-11 11:35:00,83.75,83.82,83.64,83.82,10992.0,80.9434,81.0111,80.8371,81.0111,10992.0
2020-09-11 11:40:00,83.87,83.89,83.86,83.89,2784.0,81.0594,81.0787,81.0497,81.0787,2784.0
2020-09-11 11:45:00,83.88,83.94,83.88,83.92,1712.0,81.0691,81.127,81.0691,81.1077,1712.0
2020-09-11 11:50:00,83.89,83.89,83.79,83.82,2092.0,81.0787,81.0787,80.9821,81.0111,2092.0
2020-09-11 11:55:00,83.86,83.89,83.8,83.81,1600.0,81.0497,81.0787,80.9917,81.0014,1600.0
2020-09-11 12:00:00,83.55,83.76,83.55,83.75,4238.0,80.7501,80.9531,80.7501,80.9434,4238.0
2020-09-11 12:05:00,83.72,83.72,83.64,83.64,1560.0,80.9144,80.9144,80.8371,80.8371,1560.0
2020-09-11 12:10:00,83.58,83.6,83.5,83.56,11936.0,80.7791,80.7984,80.7018,80.7598,11936.0
2020-09-11 12:15:00,83.53,83.53,83.45,83.45,800.0,80.7308,80.7308,80.6535,80.6535,800.0
2020-09-11 12:20:00,83.72,83.72,83.72,83.72,200.0,80.9144,80.9144,80.9144,80.9144,200.0
2020-09-11 12:25:00,83.67,83.67,83.61,83.61,3340.0,80.8661,80.8661,80.8081,80.8081,3340.0
2020-09-11 12:30:00,83.5,83.5,83.27,83.35,26714.0,80.7018,80.7018,80.4795,80.5568,26714.0
2020-09-11 12:35:00,83.3,83.32,83.17,83.22,5990.0,80.5085,80.5278,80.3829,80.4312,5990.0
2020-09-11 12:40:00,83.18,83.19,83.05,83.11,3900.0,80.3925,80.4022,80.2669,80.3249,3900.0
2020-09-11 12:45:00,83.1,83.17,83.1,83.16,1800.0,80.3152,80.3829,80.3152,80.3732,1800.0
2020-09-11 12:50:00,83.28,83.35,83.25,83.25,3664.0,80.4892,80.5568,80.4602,80.4602,3664.0
2020-09-11 12:55:00,83.07,83.07,82.95,82.95,1600.0,80.2862,80.2862,80.1702,80.1702,1600.0
2020-09-11 13:00:00,83.02,83.02,82.89,82.89,800.0,80.2379,80.2379,80.1122,80.1122,800.0
2020-09-11 13:05:00,82.81,82.83,82.64,82.66,1800.0,80.0349,80.0542,79.8706,79.8899,1800.0
2020-09-11 13:10:00,82.61,82.77,82.56,82.57,5140.0,79.8416,79.9963,79.7933,79.803,5140.0
2020-09-11 13:15:00,82.62,82.71,82.51,82.71,22518.0,79.8513,79.9383,79.745,79.9383,22518.0
2020-09-11 13:20:00,82.61,82.65,82.61,82.65,600.0,79.8416,79.8803,79.8416,79.8803,600.0
2020-09-11 13:25:00,82.61,82.61,82.41,82.44,10566.0,79.8416,79.8416,79.6483,79.6773,10566.0
2020-09-11 13:30:00,82.42,82.42,82.26,82.38,3820.0,79.658,79.658,79.5033,79.6193,3820.0
2020-09-11 13:35:00,82.36,82.53,82.36,82.49,8506.0,79.6,79.7643,79.6,79.7256,8506.0
2020-09-11 13:40:00,82.48,82.67,82.48,82.67,1400.0,79.716,79.8996,79.716,79.8996,1400.0
2020-09-11 13:45:00,82.67,82.7,82.58,82.67,3000.0,79.8996,79.9286,79.8126,79.8996,3000.0
2020-09-11 13:50:00,82.71,82.83,82.66,82.68,6400.0,79.9383,80.0542,79.8899,79.9093,6400.0
2020-09-11 13:55:00,82.7,82.72,82.44,82.45,5200.0,79.9286,79.9479,79.6773,79.687,5200.0
2020-09-11 14:00:00,82.45,82.61,82.42,82.55,14262.0,79.687,79.8416,79.658,79.7836,14262.0
2020-09-11 14:05:00,82.56,82.88,82.56,82.87,6404.0,79.7933,80.1026,79.7933,80.0929,6404.0
2020-09-11 14:10:00,82.85,83.05,82.76,83.0,11712.0,80.0736,80.2669,79.9866,80.2185,11712.0
2020-09-11 14:15:00,82.89,82.89,82.83,82.83,3800.0,80.1122,80.1122,80.0542,80.0542,3800.0
2020-09-11 14:20:00,82.73,82.92,82.72,82.92,4800.0,79.9576,80.1412,79.9479,80.1412,4800.0
2020-09-11 14:25:00,82.92,82.93,82.79,82.8,3800.0,80.1412,80.1509,80.0156,80.0253,3800.0
2020-09-11 14:30:00,82.75,83.04,82.75,83.04,11200.0,79.9769,80.2572,79.9769,80.2572,11200.0
2020-09-11 14:35:00,82.99,83.17,82.99,83.17,16902.0,80.2089,80.3829,80.2089,80.3829,16902.0
2020-09-11 14:40:00,83.17,83.29,83.04,83.24,11000.0,80.3829,80.4988,80.2572,80.4505,11000.0
2020-09-11 14:45:00,83.1,83.2,83.09,83.09,4200.0,80.3152,80.4118,80.3055,80.3055,4200.0
2020-09-11 14:50:00,83.0,83.17,83.0,83.14,2200.0,80.2185,80.3829,80.2185,80.3539,2200.0
2020-09-11 14:55:00,83.17,83.17,82.95,82.98,3600.0,80.3829,80.3829,80.1702,80.1992,3600.0
2020-09-11 15:00:00,82.94,82.94,82.74,82.77,13460.0,80.1606,80.1606,79.9673,79.9963,13460.0
2020-09-11 15:05:00,82.79,82.79,82.58,82.59,7776.0,80.0156,80.0156,79.8126,79.8223,7776.0
2020-09-11 15:10:00,82.65,82.7,82.52,82.7,7176.0,79.8803,79.9286,79.7546,79.9286,7176.0
2020-09-11 15:15:00,82.71,82.98,82.71,82.95,17666.0,79.9383,80.1992,79.9383,80.1702,17666.0
2020-09-11 15:20:00,82.93,83.2,82.92,83.12,13532.0,80.1509,80.4118,80.1412,80.3345,13532.0
2020-09-11 15:25:00,83.08,83.22,83.03,83.17,4800.0,80.2959,80.4312,80.2475,80.3829,4800.0
2020-09-11 15:30:00,83.17,83.35,83.17,83.28,27876.0,80.3829,80.5568,80.3829,80.4892,27876.0
2020-09-11 15:35:00,83.25,83.25,82.95,83.02,10800.0,80.4602,80.4602,80.1702,80.2379,10800.0
2020-09-11 15:40:00,83.02,83.12,82.97,83.05,21192.0,80.2379,80.3345,80.1896,80.2669,21192.0
2020-09-11 15:45:00,83.1,83.11,82.96,83.01,13854.0,80.3152,80.3249,80.1799,80.2282,13854.0
2020-09-11 15:50:00,82.92,83.03,82.91,82.92,14234.0,80.1412,80.2475,80.1316,80.1412,14234.0
2020-09-11 15:55:00,82.93,83.09,82.92,83.06,12902.0,80.1509,80.3055,80.1412,80.2765,12902.0
2020-09-14 09:30:00,85.08,85.19,84.88,84.92,39712.0,82.2288,82.3352,82.0355,82.0742,39712.0
2020-09-14 09:35:00,84.84,85.06,84.73,84.86,15704.0,81.9969,82.2095,81.8906,82.0162,15704.0
2020-09-14 09:40:00,84.98,85.2,84.94,85.16,9274.0,82.1322,82.3448,82.0935,82.3062,9274.0
2020-09-14 09:45:00,85.17,85.42,85.17,85.42,29730.0,82.3158,82.5575,82.3158,82.5575,29730.0
2020-09-14 09:50:00,85.47,85.5,85.08,85.08,17768.0,82.6058,82.6348,82.2288,82.2288,17768.0
2020-09-14 09:55:00,85.08,85.21,85.07,85.12,28678.0,82.2288,82.3545,82.2192,82.2675,28678.0
2020-09-14 10:00:00,85.08,85.11,84.85,85.02,15600.0,82.2288,82.2578,82.0066,82.1709,15600.0
2020-09-14 10:05:00,85.04,85.11,84.94,85.11,13780.0,82.1902,82.2578,82.0935,82.2578,13780.0
2020-09-14 10:10:00,85.08,85.23,85.08,85.12,20160.0,82.2288,82.3738,82.2288,82.2675,20160.0
2020-09-14 10:15:00,85.21,85.25,85.07,85.19,6418.0,82.3545,82.3931,82.2192,82.3352,6418.0
2020-09-14 10:20:00,85.17,85.17,85.02,85.03,3400.0,82.3158,82.3158,82.1709,82.1805,3400.0
2020-09-14 10:25:00,85.02,85.24,85.0,85.24,2200.0,82.1709,82.3835,82.1515,82.3835,2200.0
2020-09-14 10:30:00,85.22,85.23,84.96,84.99,8982.0,82.3642,82.3738,82.1129,82.1419,8982.0
2020-09-14 10:35:00,85.02,85.1,84.98,85.03,5460.0,82.1709,82.2482,82.1322,82.1805,5460.0
2020-09-14 10:40:00,84.94,85.03,84.85,84.97,12268.0,82.0935,82.1805,82.0066,82.1225,12268.0
2020-09-14 10:45:00,84.97,84.98,84.83,84.89,8290.0,82.1225,82.1322,81.9872,82.0452,8290.0
2020-09-14 10:50:00,84.9,85.09,84.9,85.08,3608.0,82.0549,82.2385,82.0549,82.2288,3608.0
2020-09-14 10:55:00,85.07,85.24,85.05,85.24,4600.0,82.2192,82.3835,82.1999,82.3835,4600.0
2020-09-14 11:00:00,85.3,85.3,85.17,85.19,5744.0,82.4415,82.4415,82.3158,82.3352,5744.0
2020-09-14 11:05:00,85.33,85.34,85.25,85.25,2400.0,82.4705,82.4801,82.3931,82.3931,2400.0
2020-09-14 11:10:00,85.2,85.2,84.93,85.0,6054.0,82.3448,82.3448,82.0839,82.1515,6054.0
2020-09-14 11:15:00,84.97,85.13,84.97,85.08,10732.0,82.1225,82.2772,82.1225,82.2288,10732.0
2020-09-14 11:20:00,85.08,85.13,85.05,85.06,24632.0,82.2288,82.2772,82.1999,82.2095,24632.0
2020-09-14 11:25:00,85.05,85.11,84.98,85.11,10800.0,82.1999,82.2578,82.1322,82.2578,10800.0
2020-09-14 11:30:00,85.11,85.14,85.0,85.05,2200.0,82.2578,82.2868,82.1515,82.1999,2200.0
2020-09-14 11:35:00,85.03,85.03,85.03,85.03,200.0,82.1805,82.1805,82.1805,82.1805,200.0
2020-09-14 11:40:00,85.11,85.17,85.11,85.14,8268.0,82.2578,82.3158,82.2578,82.2868,8268.0
2020-09-14 11:45:00,85.14,85.14,84.99,85.01,5734.0,82.2868,82.2868,82.1419,82.1612,5734.0
2020-09-14 11:50:00,85.04,85.14,84.98,85.14,4010.0,82.1902,82.2868,82.1322,82.2868,4010.0
2020-09-14 11:55:00,85.19,85.19,85.15,85.17,6400.0,82.3352,82.3352,82.2965,82.3158,6400.0
2020-09-14 12:00:00,85.24,85.28,85.24,85.26,1160.0,82.3835,82.4221,82.3835,82.4028,1160.0
2020-09-14 12:05:00,85.21,85.21,85.1,85.13,2450.0,82.3545,82.3545,82.2482,82.2772,2450.0
2020-09-14 12:10:00,85.13,85.14,85.0,85.0,2700.0,82.2772,82.2868,82.1515,82.1515,2700.0
2020-09-14 12:15:00,85.05,85.07,84.93,84.93,9996.0,82.1999,82.2192,82.0839,82.0839,9996.0
2020-09-14 12:20:00,84.92,84.92,84.83,84.83,2620.0,82.0742,82.0742,81.9872,81.9872,2620.0
2020-09-14 12:25:00,84.88,84.96,84.83,84.86,2000.0,82.0355,82.1129,81.9872,82.0162,2000.0
2020-09-14 12:30:00,84.89,84.89,84.78,84.8,3604.0,82.0452,82.0452,81.9389,81.9582,3604.0
2020-09-14 12:35:00,84.76,84.85,84.76,84.81,13856.0,81.9196,82.0066,81.9196,81.9679,13856.0
2020-09-14 12:40:00,84.8,84.92,84.8,84.91,2200.0,81.9582,82.0742,81.9582,82.0645,2200.0
2020-09-14 12:45:00,84.9,84.9,84.83,84.83,960.0,82.0549,82.0549,81.9872,81.9872,960.0
2020-09-14 12:50:00,84.84,84.86,84.74,84.74,2200.0,81.9969,82.0162,81.9002,81.9002,2200.0
2020-09-14 12:55:00,84.78,84.8,84.78,84.78,1904.0,81.9389,81.9582,81.9389,81.9389,1904.0
2020-09-14 13:00:00,84.92,84.94,84.81,84.83,2800.0,82.0742,82.0935,81.9679,81.9872,2800.0
2020-09-14 13:05:00,84.83,84.83,84.68,84.69,11036.0,81.9872,81.9872,81.8422,81.8519,11036.0
2020-09-14 13:10:00,84.74,84.77,84.68,84.68,2400.0,81.9002,81.9292,81.8422,81.8422,2400.0
2020-09-14 13:15:00,84.61,84.61,84.47,84.47,8362.0,81.7746,81.7746,81.6393,81.6393,8362.0
2020-09-14 13:20:00,84.37,84.47,84.37,84.47,1000.0,81.5426,81.6393,81.5426,81.6393,1000.0
2020-09-14 13:25:00,84.46,84.49,84.46,84.49,800.0,81.6296,81.6586,81.6296,81.6586,800.0
2020-09-14 13:30:00,84.54,84.56,84.27,84.34,5500.0,81.7069,81.7263,81.446,81.5136,5500.0
2020-09-14 13:35:00,84.45,84.51,84.45,84.47,5400.0,81.62,81.6779,81.62,81.6393,5400.0
2020-09-14 13:40:00,84.49,84.53,84.43,84.53,1800.0,81.6586,81.6973,81.6006,81.6973,1800.0
2020-09-14 13:45:00,84.52,84.68,84.52,84.66,4600.0,81.6876,81.8422,81.6876,81.8229,4600.0
2020-09-14 13:50:00,84.68,84.72,84.68,84.72,1906.0,81.8422,81.8809,81.8422,81.8809,1906.0
2020-09-14 13:55:00,84.75,84.75,84.67,84.69,1600.0,81.9099,81.9099,81.8326,81.8519,1600.0
2020-09-14 14:00:00,84.6,84.6,84.54,84.57,5762.0,81.7649,81.7649,81.7069,81.7359,5762.0
2020-09-14 14:05:00,84.65,84.79,84.65,84.78,7200.0,81.8133,81.9486,81.8133,81.9389,7200.0
2020-09-14 14:10:00,84.79,84.79,84.75,84.79,6096.0,81.9486,81.9486,81.9099,81.9486,6096.0
2020-09-14 14:15:00,84.78,84.82,84.76,84.77,4202.0,81.9389,81.9776,81.9196,81.9292,4202.0
2020-09-14 14:20:00,84.81,84.92,84.77,84.88,3200.0,81.9679,82.0742,81.9292,82.0355,3200.0
2020-09-14 14:25:00,84.79,84.79,84.71,84.71,2600.0,81.9486,81.9486,81.8712,81.8712,2600.0
2020-09-14 14:30:00,84.71,84.81,84.71,84.8,3158.0,81.8712,81.9679,81.8712,81.9582,3158.0
2020-09-14 14:35:00,84.77,84.77,84.67,84.67,1800.0,81.9292,81.9292,81.8326,81.8326,1800.0
2020-09-14 14:40:00,84.71,84.78,84.56,84.66,1850.0,81.8712,81.9389,81.7263,81.8229,1850.0
2020-09-14 14:45:00,84.65,84.65,84.55,84.55,920.0,81.8133,81.8133,81.7166,81.7166,920.0
2020-09-14 14:50:00,84.63,84.75,84.63,84.67,4600.0,81.7939,81.9099,81.7939,81.8326,4600.0
2020-09-14 14:55:00,84.56,84.56,84.5,84.53,2000.0,81.7263,81.7263,81.6683,81.6973,2000.0
2020-09-14 15:00:00,84.67,84.67,84.66,84.66,400.0,81.8326,81.8326,81.8229,81.8229,400.0
2020-09-14 15:05:00,84.64,84.71,84.64,84.71,400.0,81.8036,81.8712,81.8036,81.8712,400.0
2020-09-14 15:10:00,84.67,84.71,84.64,84.67,12684.0,81.8326,81.8712,81.8036,81.8326,12684.0
2020-09-14 15:15:00,84.64,84.87,84.63,84.87,10912.0,81.8036,82.0259,81.7939,82.0259,10912.0
2020-09-14 15:20:00,84.85,84.85,84.64,84.65,4700.0,82.0066,82.0066,81.8036,81.8133,4700.0
2020-09-14 15:25:00,84.67,84.82,84.67,84.8,3738.0,81.8326,81.9776,81.8326,81.9582,3738.0
2020-09-14 15:30:00,84.84,84.84,84.78,84.83,4400.0,81.9969,81.9969,81.9389,81.9872,4400.0
2020-09-14 15:35:00,84.83,84.97,84.83,84.97,3200.0,81.9872,82.1225,81.9872,82.1225,3200.0
2020-09-14 15:40:00,85.03,85.09,85.03,85.09,3002.0,82.1805,82.2385,82.1805,82.2385,3002.0
2020-09-14 15:45:00,85.08,85.22,85.07,85.22,22804.0,82.2288,82.3642,82.2192,82.3642,22804.0
2020-09-14 15:50:00,85.23,85.23,85.05,85.09,36696.0,82.3738,82.3738,82.1999,82.2385,36696.0
2020-09-14 15:55:00,85.08,85.08,84.95,84.95,14878.0,82.2288,82.2288,82.1032,82.1032,14878.0
2020-09-15 09:30:00,86.01,86.16,85.98,86.04,26034.0,83.1277,83.2727,83.0987,83.1567,26034.0
2020-09-15 09:35:00,85.93,86.08,85.91,86.07,8332.0,83.0504,83.1953,83.031,83.1857,8332.0
2020-09-15 09:40:00,86.13,86.17,86.04,86.11,9828.0,83.2437,83.2823,83.1567,83.2243,9828.0
2020-09-15 09:45:00,86.05,86.19,85.95,86.04,48156.0,83.1663,83.3016,83.0697,83.1567,48156.0
2020-09-15 09:50:00,86.03,86.24,85.99,86.17,13692.0,83.147,83.35,83.1083,83.2823,13692.0
2020-09-15 09:55:00,86.18,86.22,86.13,86.21,3800.0,83.292,83.3306,83.2437,83.321,3800.0
2020-09-15 10:00:00,86.2,86.45,86.17,86.38,5600.0,83.3113,83.5529,83.2823,83.4853,5600.0
2020-09-15 10:05:00,86.39,86.39,86.23,86.23,3826.0,83.4949,83.4949,83.3403,83.3403,3826.0
2020-09-15 10:10:00,86.37,86.41,86.2,86.22,3236.0,83.4756,83.5143,83.3113,83.3306,3236.0
2020-09-15 10:15:00,86.21,86.38,86.21,86.34,4708.0,83.321,83.4853,83.321,83.4466,4708.0
2020-09-15 10:20:00,86.29,86.3,86.19,86.19,9540.0,83.3983,83.408,83.3016,83.3016,9540.0
2020-09-15 10:25:00,86.22,86.6,86.22,86.51,21120.0,83.3306,83.6979,83.3306,83.6109,21120.0
2020-09-15 10:30:00,86.51,86.6,86.4,86.5,5702.0,83.6109,83.6979,83.5046,83.6013,5702.0
2020-09-15 10:35:00,86.57,86.71,86.46,86.49,10170.0,83.6689,83.8042,83.5626,83.5916,10170.0
2020-09-15 10:40:00,86.4,86.53,86.35,86.39,139516.0,83.5046,83.6303,83.4563,83.4949,139516.0
2020-09-15 10:45:00,86.41,86.58,86.41,86.52,25266.0,83.5143,83.6786,83.5143,83.6206,25266.0
2020-09-15 10:50:00,86.5,86.61,86.45,86.55,7404.0,83.6013,83.7076,83.5529,83.6496,7404.0
2020-09-15 10:55:00,86.55,86.66,86.54,86.66,1426.0,83.6496,83.7559,83.6399,83.7559,1426.0
2020-09-15 11:00:00,86.68,86.84,86.65,86.78,13444.0,83.7752,83.9299,83.7462,83.8719,13444.0
2020-09-15 11:05:00,86.86,86.92,86.7,86.71,13884.0,83.9492,84.0072,83.7946,83.8042,13884.0
2020-09-15 11:10:00,86.78,86.81,86.68,86.69,15952.0,83.8719,83.9009,83.7752,83.7849,15952.0
2020-09-15 11:15:00,86.73,86.78,86.63,86.76,17676.0,83.8236,83.8719,83.7269,83.8525,17676.0
2020-09-15 11:20:00,86.76,86.8,86.73,86.73,15076.0,83.8525,83.8912,83.8236,83.8236,15076.0
2020-09-15 11:25:00,86.67,86.78,86.67,86.77,7374.0,83.7656,83.8719,83.7656,83.8622,7374.0
2020-09-15 11:30:00,86.82,86.94,86.82,86.87,4356.0,83.9105,84.0265,83.9105,83.9589,4356.0
2020-09-15 11:35:00,86.9,86.9,86.76,86.82,5878.0,83.9879,83.9879,83.8525,83.9105,5878.0
2020-09-15 11:40:00,86.83,86.84,86.62,86.67,20420.0,83.9202,83.9299,83.7172,83.7656,20420.0
2020-09-15 11:45:00,86.67,86.7,86.64,86.7,3604.0,83.7656,83.7946,83.7366,83.7946,3604.0
2020-09-15 11:50:00,86.63,86.63,86.56,86.56,1568.0,83.7269,83.7269,83.6592,83.6592,1568.0
2020-09-15 11:55:00,86.64,86.75,86.64,86.75,28622.0,83.7366,83.8429,83.7366,83.8429,28622.0
2020-09-15 12:00:00,86.76,86.94,86.76,86.94,2184.0,83.8525,84.0265,83.8525,84.0265,2184.0
2020-09-15 12:05:00,86.93,86.94,86.92,86.92,600.0,84.0168,84.0265,84.0072,84.0072,600.0
2020-09-15 12:10:00,86.85,86.86,86.81,86.81,1800.0,83.9395,83.9492,83.9009,83.9009,1800.0
2020-09-15 12:15:00,86.86,86.87,86.84,86.86,1770.0,83.9492,83.9589,83.9299,83.9492,1770.0
2020-09-15 12:20:00,86.82,86.82,86.82,86.82,200.0,83.9105,83.9105,83.9105,83.9105,200.0
2020-09-15 12:25:00,86.77,86.93,86.77,86.92,4000.0,83.8622,84.0168,83.8622,84.0072,4000.0
2020-09-15 12:30:00,86.93,87.01,86.93,86.94,3000.0,84.0168,84.0942,84.0168,84.0265,3000.0
2020-09-15 12:35:00,86.99,87.01,86.96,86.97,1400.0,84.0748,84.0942,84.0458,84.0555,1400.0
2020-09-15 12:40:00,87.03,87.15,87.03,87.15,1420.0,84.1135,84.2295,84.1135,84.2295,1420.0
2020-09-15 12:45:00,87.18,87.19,87.14,87.16,7906.0,84.2585,84.2681,84.2198,84.2391,7906.0
2020-09-15 12:50:00,87.08,87.1,87.08,87.1,400.0,84.1618,84.1812,84.1618,84.1812,400.0
2020-09-15 12:55:00,87.1,87.13,87.09,87.12,4600.0,84.1812,84.2101,84.1715,84.2005,4600.0
2020-09-15 13:00:00,87.14,87.23,87.1,87.1,11126.0,84.2198,84.3068,84.1812,84.1812,11126.0
2020-09-15 13:05:00,87.07,87.15,87.06,87.12,13100.0,84.1522,84.2295,84.1425,84.2005,13100.0
2020-09-15 13:10:00,87.11,87.15,87.08,87.08,4774.0,84.1908,84.2295,84.1618,84.1618,4774.0
2020-09-15 13:15:00,87.08,87.08,87.03,87.03,1700.0,84.1618,84.1618,84.1135,84.1135,1700.0
2020-09-15 13:20:00,87.05,87.05,86.96,86.98,1000.0,84.1328,84.1328,84.0458,84.0652,1000.0
2020-09-15 13:25:00,86.96,86.99,86.93,86.93,2004.0,84.0458,84.0748,84.0168,84.0168,2004.0
2020-09-15 13:30:00,86.95,86.95,86.95,86.95,200.0,84.0362,84.0362,84.0362,84.0362,200.0
2020-09-15 13:35:00,87.02,87.03,86.99,87.03,2400.0,84.1038,84.1135,84.0748,84.1135,2400.0
2020-09-15 13:40:00,87.02,87.03,87.02,87.03,940.0,84.1038,84.1135,84.1038,84.1135,940.0
2020-09-15 13:45:00,87.02,87.1,87.02,87.1,2360.0,84.1038,84.1812,84.1038,84.1812,2360.0
2020-09-15 13:50:00,87.08,87.1,87.02,87.07,8200.0,84.1618,84.1812,84.1038,84.1522,8200.0
2020-09-15 13:55:00,87.04,87.05,86.89,86.91,29432.0,84.1232,84.1328,83.9782,83.9975,29432.0
2020-09-15 14:00:00,86.91,86.96,86.86,86.88,23348.0,83.9975,84.0458,83.9492,83.9685,23348.0
2020-09-15 14:05:00,86.88,86.88,86.68,86.73,17086.0,83.9685,83.9685,83.7752,83.8236,17086.0
2020-09-15 14:10:00,86.76,86.86,86.76,86.86,25832.0,83.8525,83.9492,83.8525,83.9492,25832.0
2020-09-15 14:15:00,86.86,86.87,86.83,86.84,3674.0,83.9492,83.9589,83.9202,83.9299,3674.0
2020-09-15 14:20:00,86.88,86.88,86.77,86.86,17134.0,83.9685,83.9685,83.8622,83.9492,17134.0
2020-09-15 14:25:00,86.86,86.93,86.78,86.89,13452.0,83.9492,84.0168,83.8719,83.9782,13452.0
2020-09-15 14:30:00,86.89,86.9,86.75,86.79,7274.0,83.9782,83.9879,83.8429,83.8815,7274.0
2020-09-15 14:35:00,86.86,86.9,86.86,86.9,1200.0,83.9492,83.9879,83.9492,83.9879,1200.0
2020-09-15 14:40:00,86.93,86.97,86.93,86.96,2876.0,84.0168,84.0555,84.0168,84.0458,2876.0
2020-09-15 14:45:00,86.97,86.97,86.95,86.97,2600.0,84.0555,84.0555,84.0362,84.0555,2600.0
2020-09-15 14:50:00,86.97,86.99,86.97,86.99,400.0,84.0555,84.0748,84.0555,84.0748,400.0
2020-09-15 14:55:00,87.04,87.05,86.98,87.02,16876.0,84.1232,84.1328,84.0652,84.1038,16876.0
2020-09-15 15:00:00,87.03,87.05,86.96,86.96,6934.0,84.1135,84.1328,84.0458,84.0458,6934.0
2020-09-15 15:05:00,86.87,86.87,86.69,86.78,19528.0,83.9589,83.9589,83.7849,83.8719,19528.0
2020-09-15 15:10:00,86.73,86.83,86.7,86.73,6080.0,83.8236,83.9202,83.7946,83.8236,6080.0
2020-09-15 15:15:00,86.77,86.77,86.71,86.72,4180.0,83.8622,83.8622,83.8042,83.8139,4180.0
2020-09-15 15:20:00,86.73,86.74,86.65,86.66,3328.0,83.8236,83.8332,83.7462,83.7559,3328.0
2020-09-15 15:25:00,86.7,86.78,86.7,86.75,4946.0,83.7946,83.8719,83.7946,83.8429,4946.0
2020-09-15 15:30:00,86.75,86.75,86.46,86.46,4414.0,83.8429,83.8429,83.5626,83.5626,4414.0
2020-09-15 15:35:00,86.45,86.5,86.35,86.36,5000.0,83.5529,83.6013,83.4563,83.466,5000.0
2020-09-15 15:40:00,86.35,86.45,86.32,86.38,33344.0,83.4563,83.5529,83.4273,83.4853,33344.0
2020-09-15 15:45:00,86.34,86.53,86.31,86.53,18000.0,83.4466,83.6303,83.4176,83.6303,18000.0
2020-09-15 15:50:00,86.54,86.69,86.5,86.67,30972.0,83.6399,83.7849,83.6013,83.7656,30972.0
2020-09-15 15:55:00,86.66,86.76,86.61,86.73,41492.0,83.7559,83.8525,83.7076,83.8236,41492.0
2020-09-16 09:30:00,87.14,87.35,87.1,87.11,5800.0,84.2198,84.4228,84.1812,84.1908,5800.0
2020-09-16 09:35:00,87.13,87.21,87.01,87.01,1600.0,84.2101,84.2875,84.0942,84.0942,1600.0
2020-09-16 09:40:00,87.14,87.14,86.83,86.83,3800.0,84.2198,84.2198,83.9202,83.9202,3800.0
2020-09-16 09:45:00,86.89,87.12,86.89,87.1,4800.0,83.9782,84.2005,83.9782,84.1812,4800.0
2020-09-16 09:50:00,87.04,87.06,86.92,87.02,5904.0,84.1232,84.1425,84.0072,84.1038,5904.0
2020-09-16 09:55:00,87.08,87.23,87.08,87.16,3200.0,84.1618,84.3068,84.1618,84.2391,3200.0
2020-09-16 10:00:00,87.17,87.2,87.02,87.04,8650.0,84.2488,84.2778,84.1038,84.1232,8650.0
2020-09-16 10:05:00,87.03,87.13,87.0,87.13,1862.0,84.1135,84.2101,84.0845,84.2101,1862.0
2020-09-16 10:10:00,87.16,87.21,87.14,87.21,800.0,84.2391,84.2875,84.2198,84.2875,800.0
2020-09-16 10:15:00,86.98,86.98,86.86,86.88,4000.0,84.0652,84.0652,83.9492,83.9685,4000.0
2020-09-16 10:20:00,86.86,87.06,86.85,87.05,6472.0,83.9492,84.1425,83.9395,84.1328,6472.0
2020-09-16 10:25:00,86.94,87.02,86.86,87.02,16056.0,84.0265,84.1038,83.9492,84.1038,16056.0
2020-09-16 10:30:00,86.99,87.02,86.99,87.02,400.0,84.0748,84.1038,84.0748,84.1038,400.0
2020-09-16 10:35:00,87.04,87.04,86.86,86.86,1200.0,84.1232,84.1232,83.9492,83.9492,1200.0
2020-09-16 10:40:00,86.92,86.92,86.73,86.73,2000.0,84.0072,84.0072,83.8236,83.8236,2000.0
2020-09-16 10:45:00,86.7,86.7,86.54,86.63,6000.0,83.7946,83.7946,83.6399,83.7269,6000.0
2020-09-16 10:50:00,86.67,86.73,86.67,86.72,2400.0,83.7656,83.8236,83.7656,83.8139,2400.0
2020-09-16 10:55:00,86.67,86.78,86.67,86.75,5000.0,83.7656,83.8719,83.7656,83.8429,5000.0
2020-09-16 11:00:00,86.67,86.85,86.67,86.85,3530.0,83.7656,83.9395,83.7656,83.9395,3530.0
2020-09-16 11:05:00,86.84,86.91,86.84,86.87,4040.0,83.9299,83.9975,83.9299,83.9589,4040.0
2020-09-16 11:10:00,86.84,87.0,86.76,87.0,3800.0,83.9299,84.0845,83.8525,84.0845,3800.0
2020-09-16 11:15:00,86.99,87.14,86.99,87.04,5606.0,84.0748,84.2198,84.0748,84.1232,5606.0
2020-09-16 11:20:00,87.06,87.06,86.97,86.97,1200.0,84.1425,84.1425,84.0555,84.0555,1200.0
2020-09-16 11:25:00,87.01,87.03,86.97,87.03,4400.0,84.0942,84.1135,84.0555,84.1135,4400.0
2020-09-16 11:30:00,86.99,87.07,86.99,87.07,2164.0,84.0748,84.1522,84.0748,84.1522,2164.0
2020-09-16 11:35:00,87.09,87.13,87.08,87.08,2402.0,84.1715,84.2101,84.1618,84.1618,2402.0
2020-09-16 11:40:00,87.02,87.04,87.01,87.01,3000.0,84.1038,84.1232,84.0942,84.0942,3000.0
2020-09-16 11:45:00,87.06,87.06,86.97,86.98,2090.0,84.1425,84.1425,84.0555,84.0652,2090.0
2020-09-16 11:50:00,86.97,86.99,86.89,86.92,24902.0,84.0555,84.0748,83.9782,84.0072,24902.0
2020-09-16 11:55:00,86.88,86.88,86.78,86.79,15016.0,83.9685,83.9685,83.8719,83.8815,15016.0
2020-09-16 12:00:00,86.82,86.91,86.78,86.9,7036.0,83.9105,83.9975,83.8719,83.9879,7036.0
2020-09-16 12:05:00,86.86,86.86,86.83,86.85,1226.0,83.9492,83.9492,83.9202,83.9395,1226.0
2020-09-16 12:10:00,86.86,86.91,86.7,86.7,3600.0,83.9492,83.9975,83.7946,83.7946,3600.0
2020-09-16 12:15:00,86.64,86.64,86.61,86.62,5800.0,83.7366,83.7366,83.7076,83.7172,5800.0
2020-09-16 12:20:00,86.66,86.76,86.63,86.7,14000.0,83.7559,83.8525,83.7269,83.7946,14000.0
2020-09-16 12:25:00,86.66,86.69,86.6,86.69,1600.0,83.7559,83.7849,83.6979,83.7849,1600.0
2020-09-16 12:30:00,86.54,86.56,86.54,86.56,400.0,83.6399,83.6592,83.6399,83.6592,400.0
2020-09-16 12:35:00,86.53,86.6,86.53,86.6,1800.0,83.6303,83.6979,83.6303,83.6979,1800.0
2020-09-16 12:40:00,86.55,86.56,86.54,86.54,2800.0,83.6496,83.6592,83.6399,83.6399,2800.0
2020-09-16 12:45:00,86.53,86.55,86.49,86.51,1160.0,83.6303,83.6496,83.5916,83.6109,1160.0
2020-09-16 12:50:00,86.46,86.5,86.39,86.5,3678.0,83.5626,83.6013,83.4949,83.6013,3678.0
2020-09-16 12:55:00,86.52,86.58,86.52,86.58,998.0,83.6206,83.6786,83.6206,83.6786,998.0
2020-09-16 13:00:00,86.49,86.57,86.45,86.56,2400.0,83.5916,83.6689,83.5529,83.6592,2400.0
2020-09-16 13:05:00,86.47,86.47,86.47,86.47,200.0,83.5723,83.5723,83.5723,83.5723,200.0
2020-09-16 13:10:00,86.41,86.41,86.39,86.39,400.0,83.5143,83.5143,83.4949,83.4949,400.0
2020-09-16 13:15:00,86.49,86.49,86.49,86.49,440.0,83.5916,83.5916,83.5916,83.5916,440.0
2020-09-16 13:20:00,86.42,86.42,86.41,86.41,1898.0,83.5239,83.5239,83.5143,83.5143,1898.0
2020-09-16 13:25:00,86.29,86.3,86.25,86.25,1400.0,83.3983,83.408,83.3596,83.3596,1400.0
2020-09-16 13:30:00,86.25,86.29,86.2,86.25,1400.0,83.3596,83.3983,83.3113,83.3596,1400.0
2020-09-16 13:35:00,86.23,86.23,86.2,86.21,800.0,83.3403,83.3403,83.3113,83.321,800.0
2020-09-16 13:40:00,86.14,86.22,86.14,86.21,5048.0,83.2533,83.3306,83.2533,83.321,5048.0
2020-09-16 13:45:00,86.2,86.25,86.19,86.21,7656.0,83.3113,83.3596,83.3016,83.321,7656.0
2020-09-16 13:50:00,86.2,86.29,86.2,86.29,4800.0,83.3113,83.3983,83.3113,83.3983,4800.0
2020-09-16 13:55:00,86.28,86.37,86.25,86.37,5954.0,83.3886,83.4756,83.3596,83.4756,5954.0
2020-09-16 14:00:00,86.32,86.59,86.32,86.45,5888.0,83.4273,83.6882,83.4273,83.5529,5888.0
2020-09-16 14:05:00,86.31,86.41,86.31,86.35,1478.0,83.4176,83.5143,83.4176,83.4563,1478.0
2020-09-16 14:10:00,86.44,86.58,86.44,86.58,1280.0,83.5433,83.6786,83.5433,83.6786,1280.0
2020-09-16 14:15:00,86.6,86.76,86.6,86.75,4000.0,83.6979,83.8525,83.6979,83.8429,4000.0
2020-09-16 14:20:00,86.76,86.76,86.73,86.73,400.0,83.8525,83.8525,83.8236,83.8236,400.0
2020-09-16 14:25:00,86.74,86.74,86.65,86.7,2088.0,83.8332,83.8332,83.7462,83.7946,2088.0
2020-09-16 14:30:00,86.74,86.81,86.73,86.73,2600.0,83.8332,83.9009,83.8236,83.8236,2600.0
2020-09-16 14:35:00,86.71,86.91,86.71,86.91,2200.0,83.8042,83.9975,83.8042,83.9975,2200.0
2020-09-16 14:40:00,86.9,86.92,86.77,86.77,1224.0,83.9879,84.0072,83.8622,83.8622,1224.0
2020-09-16 14:45:00,86.7,86.7,86.55,86.55,8104.0,83.7946,83.7946,83.6496,83.6496,8104.0
2020-09-16 14:50:00,86.59,86.59,86.29,86.29,2000.0,83.6882,83.6882,83.3983,83.3983,2000.0
2020-09-16 14:55:00,86.32,86.41,86.32,86.41,800.0,83.4273,83.5143,83.4273,83.5143,800.0
2020-09-16 15:00:00,86.37,86.51,86.37,86.51,2190.0,83.4756,83.6109,83.4756,83.6109,2190.0
2020-09-16 15:05:00,86.36,86.47,86.31,86.33,2200.0,83.466,83.5723,83.4176,83.437,2200.0
2020-09-16 15:10:00,86.3,86.3,85.98,86.08,16198.0,83.408,83.408,83.0987,83.1953,16198.0
2020-09-16 15:15:00,86.08,86.22,85.96,86.22,6722.0,83.1953,83.3306,83.0794,83.3306,6722.0
2020-09-16 15:20:00,86.2,86.25,86.19,86.19,2000.0,83.3113,83.3596,83.3016,83.3016,2000.0
2020-09-16 15:25:00,86.11,86.11,85.96,85.97,1600.0,83.2243,83.2243,83.0794,83.089,1600.0
2020-09-16 15:30:00,85.96,85.99,85.69,85.84,13000.0,83.0794,83.1083,82.8184,82.9634,13000.0
2020-09-16 15:35:00,85.88,85.97,85.74,85.78,7600.0,83.002,83.089,82.8667,82.9054,7600.0
2020-09-16 15:40:00,85.74,85.92,85.69,85.88,5934.0,82.8667,83.0407,82.8184,83.002,5934.0
2020-09-16 15:45:00,85.83,86.08,85.83,85.99,13286.0,82.9537,83.1953,82.9537,83.1083,13286.0
2020-09-16 15:50:00,85.91,85.97,85.66,85.71,14380.0,83.031,83.089,82.7894,82.8377,14380.0
2020-09-16 15:55:00,85.66,85.69,85.5,85.56,70852.0,82.7894,82.8184,82.6348,82.6928,70852.0
2020-09-17 09:30:00,83.24,83.88,83.16,83.57,15088.0,80.4505,81.0691,80.3732,80.7694,15088.0
2020-09-17 09:35:00,83.54,84.01,83.53,83.86,17800.0,80.7405,81.1947,80.7308,81.0497,17800.0
2020-09-17 09:40:00,83.97,84.06,83.79,83.93,5154.0,81.156,81.243,80.9821,81.1174,5154.0
2020-09-17 09:45:00,83.98,84.07,83.89,83.97,7738.0,81.1657,81.2527,81.0787,81.156,7738.0
2020-09-17 09:50:00,83.98,84.34,83.98,84.25,19216.0,81.1657,81.5136,81.1657,81.4267,19216.0
2020-09-17 09:55:00,84.21,84.39,84.2,84.34,19356.0,81.388,81.562,81.3783,81.5136,19356.0
2020-09-17 10:00:00,84.53,84.56,84.35,84.4,10234.0,81.6973,81.7263,81.5233,81.5716,10234.0
2020-09-17 10:05:00,84.55,84.77,84.55,84.77,2000.0,81.7166,81.9292,81.7166,81.9292,2000.0
2020-09-17 10:10:00,84.68,84.81,84.61,84.72,5200.0,81.8422,81.9679,81.7746,81.8809,5200.0
2020-09-17 10:15:00,84.69,84.7,84.51,84.56,5000.0,81.8519,81.8616,81.6779,81.7263,5000.0
2020-09-17 10:20:00,84.57,84.82,84.47,84.47,4176.0,81.7359,81.9776,81.6393,81.6393,4176.0
2020-09-17 10:25:00,84.31,84.44,84.29,84.44,3200.0,81.4846,81.6103,81.4653,81.6103,3200.0
2020-09-17 10:30:00,84.48,84.7,84.43,84.7,6036.0,81.649,81.8616,81.6006,81.8616,6036.0
2020-09-17 10:35:00,84.53,84.88,84.53,84.88,600.0,81.6973,82.0355,81.6973,82.0355,600.0
2020-09-17 10:40:00,84.85,85.07,84.85,85.03,12190.0,82.0066,82.2192,82.0066,82.1805,12190.0
2020-09-17 10:45:00,85.07,85.25,85.07,85.16,17160.0,82.2192,82.3931,82.2192,82.3062,17160.0
2020-09-17 10:50:00,85.16,85.16,85.11,85.16,1200.0,82.3062,82.3062,82.2578,82.3062,1200.0
2020-09-17 10:55:00,85.17,85.17,85.07,85.07,1200.0,82.3158,82.3158,82.2192,82.2192,1200.0
2020-09-17 11:00:00,85.04,85.31,85.04,85.26,3400.0,82.1902,82.4511,82.1902,82.4028,3400.0
2020-09-17 11:05:00,85.28,85.45,85.28,85.35,12668.0,82.4221,82.5864,82.4221,82.4898,12668.0
2020-09-17 11:10:00,85.35,85.39,85.33,85.39,12546.0,82.4898,82.5285,82.4705,82.5285,12546.0
2020-09-17 11:15:00,85.55,85.55,85.23,85.25,4400.0,82.6831,82.6831,82.3738,82.3931,4400.0
2020-09-17 11:20:00,85.25,85.25,85.1,85.1,3400.0,82.3931,82.3931,82.2482,82.2482,3400.0
2020-09-17 11:25:00,85.13,85.18,85.03,85.14,9800.0,82.2772,82.3255,82.1805,82.2868,9800.0
2020-09-17 11:30:00,85.17,85.36,84.99,84.99,4764.0,82.3158,82.4995,82.1419,82.1419,4764.0
2020-09-17 11:35:00,85.05,85.13,85.03,85.07,4870.0,82.1999,82.2772,82.1805,82.2192,4870.0
2020-09-17 11:40:00,85.16,85.16,84.85,84.85,1800.0,82.3062,82.3062,82.0066,82.0066,1800.0
2020-09-17 11:45:00,84.79,84.79,84.67,84.75,5266.0,81.9486,81.9486,81.8326,81.9099,5266.0
2020-09-17 11:50:00,84.57,84.58,84.57,84.58,400.0,81.7359,81.7456,81.7359,81.7456,400.0
2020-09-17 11:55:00,84.58,84.63,84.55,84.63,1800.0,81.7456,81.7939,81.7166,81.7939,1800.0
2020-09-17 12:00:00,84.53,84.78,84.53,84.77,10118.0,81.6973,81.9389,81.6973,81.9292,10118.0
2020-09-17 12:05:00,84.74,84.79,84.48,84.49,6704.0,81.9002,81.9486,81.649,81.6586,6704.0
2020-09-17 12:10:00,84.59,84.59,84.29,84.31,2080.0,81.7553,81.7553,81.4653,81.4846,2080.0
2020-09-17 12:15:00,84.28,84.39,84.12,84.14,18250.0,81.4557,81.562,81.301,81.3203,18250.0
2020-09-17 12:20:00,84.3,84.32,84.16,84.29,10252.0,81.475,81.4943,81.3397,81.4653,10252.0
2020-09-17 12:25:00,84.28,84.33,84.11,84.28,7296.0,81.4557,81.504,81.2914,81.4557,7296.0
2020-09-17 12:30:00,84.23,84.42,84.17,84.31,5200.0,81.4073,81.591,81.3493,81.4846,5200.0
2020-09-17 12:35:00,84.36,84.47,84.36,84.42,1000.0,81.533,81.6393,81.533,81.591,1000.0
2020-09-17 12:40:00,84.42,84.49,84.35,84.49,4400.0,81.591,81.6586,81.5233,81.6586,4400.0
2020-09-17 12:45:00,84.39,84.39,84.24,84.39,5600.0,81.562,81.562,81.417,81.562,5600.0
2020-09-17 12:50:00,84.31,84.56,84.26,84.56,4770.0,81.4846,81.7263,81.4363,81.7263,4770.0
2020-09-17 12:55:00,84.61,84.82,84.61,84.82,5630.0,81.7746,81.9776,81.7746,81.9776,5630.0
2020-09-17 13:00:00,84.8,84.86,84.8,84.85,2590.0,81.9582,82.0162,81.9582,82.0066,2590.0
2020-09-17 13:05:00,84.8,84.92,84.8,84.92,2000.0,81.9582,82.0742,81.9582,82.0742,2000.0
2020-09-17 13:10:00,84.87,84.87,84.8,84.8,1000.0,82.0259,82.0259,81.9582,81.9582,1000.0
2020-09-17 13:15:00,84.75,84.75,84.7,84.7,886.0,81.9099,81.9099,81.8616,81.8616,886.0
2020-09-17 13:20:00,84.69,84.73,84.69,84.72,800.0,81.8519,81.8906,81.8519,81.8809,800.0
2020-09-17 13:25:00,84.79,84.79,84.79,84.79,200.0,81.9486,81.9486,81.9486,81.9486,200.0
2020-09-17 13:30:00,84.85,84.97,84.84,84.97,5294.0,82.0066,82.1225,81.9969,82.1225,5294.0
2020-09-17 13:35:00,85.03,85.05,85.01,85.01,4458.0,82.1805,82.1999,82.1612,82.1612,4458.0
2020-09-17 13:40:00,85.08,85.08,85.08,85.08,300.0,82.2288,82.2288,82.2288,82.2288,300.0
2020-09-17 13:45:00,85.14,85.23,85.14,85.23,732.0,82.2868,82.3738,82.2868,82.3738,732.0
2020-09-17 13:50:00,85.17,85.23,85.11,85.18,35732.0,82.3158,82.3738,82.2578,82.3255,35732.0
2020-09-17 13:55:00,85.19,85.22,85.09,85.14,5000.0,82.3352,82.3642,82.2385,82.2868,5000.0
2020-09-17 14:00:00,85.17,85.2,85.17,85.2,400.0,82.3158,82.3448,82.3158,82.3448,400.0
2020-09-17 14:05:00,85.25,85.25,85.25,85.25,200.0,82.3931,82.3931,82.3931,82.3931,200.0
2020-09-17 14:10:00,85.23,85.28,85.23,85.28,1092.0,82.3738,82.4221,82.3738,82.4221,1092.0
2020-09-17 14:15:00,85.23,85.28,85.19,85.2,3554.0,82.3738,82.4221,82.3352,82.3448,3554.0
2020-09-17 14:20:00,85.16,85.17,85.11,85.11,3396.0,82.3062,82.3158,82.2578,82.2578,3396.0
2020-09-17 14:25:00,85.07,85.07,84.86,84.86,11482.0,82.2192,82.2192,82.0162,82.0162,11482.0
2020-09-17 14:30:00,84.83,84.91,84.83,84.88,1200.0,81.9872,82.0645,81.9872,82.0355,1200.0
2020-09-17 14:35:00,84.84,84.84,84.78,84.8,1200.0,81.9969,81.9969,81.9389,81.9582,1200.0
2020-09-17 14:40:00,84.8,84.89,84.75,84.86,6800.0,81.9582,82.0452,81.9099,82.0162,6800.0
2020-09-17 14:45:00,85.01,85.01,85.01,85.01,416.0,82.1612,82.1612,82.1612,82.1612,416.0
2020-09-17 14:50:00,84.91,85.0,84.89,85.0,2200.0,82.0645,82.1515,82.0452,82.1515,2200.0
2020-09-17 14:55:00,85.0,85.07,85.0,85.03,2000.0,82.1515,82.2192,82.1515,82.1805,2000.0
2020-09-17 15:00:00,85.01,85.01,84.64,84.66,1600.0,82.1612,82.1612,81.8036,81.8229,1600.0
2020-09-17 15:05:00,84.76,84.82,84.74,84.82,600.0,81.9196,81.9776,81.9002,81.9776,600.0
2020-09-17 15:10:00,85.01,85.21,85.01,85.21,5618.0,82.1612,82.3545,82.1612,82.3545,5618.0
2020-09-17 15:15:00,85.13,85.18,85.13,85.18,1682.0,82.2772,82.3255,82.2772,82.3255,1682.0
2020-09-17 15:20:00,85.17,85.17,84.98,84.98,4640.0,82.3158,82.3158,82.1322,82.1322,4640.0
2020-09-17 15:25:00,84.88,84.91,84.82,84.87,2200.0,82.0355,82.0645,81.9776,82.0259,2200.0
2020-09-17 15:30:00,84.89,85.14,84.86,85.12,6082.0,82.0452,82.2868,82.0162,82.2675,6082.0
2020-09-17 15:35:00,85.16,85.2,85.07,85.2,6398.0,82.3062,82.3448,82.2192,82.3448,6398.0
2020-09-17 15:40:00,85.27,85.29,85.2,85.22,2200.0,82.4125,82.4318,82.3448,82.3642,2200.0
2020-09-17 15:45:00,85.19,85.38,85.19,85.36,2520.0,82.3352,82.5188,82.3352,82.4995,2520.0
2020-09-17 15:50:00,85.26,85.36,85.24,85.27,19050.0,82.4028,82.4995,82.3835,82.4125,19050.0
2020-09-17 15:55:00,85.31,85.36,85.2,85.32,13318.0,82.4511,82.4995,82.3448,82.4608,13318.0
2020-09-18 09:30:00,85.99,85.99,85.5,85.5,7400.0,83.1083,83.1083,82.6348,82.6348,7400.0
2020-09-18 09:35:00,85.58,85.73,85.51,85.72,9162.0,82.7121,82.8571,82.6444,82.8474,9162.0
2020-09-18 09:40:00,85.61,85.74,85.57,85.68,8298.0,82.7411,82.8667,82.7024,82.8087,8298.0
2020-09-18 09:45:00,85.67,85.71,85.25,85.28,19824.0,82.7991,82.8377,82.3931,82.4221,19824.0
2020-09-18 09:50:00,85.26,85.26,85.09,85.17,13522.0,82.4028,82.4028,82.2385,82.3158,13522.0
2020-09-18 09:55:00,85.11,85.23,85.11,85.23,3600.0,82.2578,82.3738,82.2578,82.3738,3600.0
2020-09-18 10:00:00,85.31,85.45,85.31,85.44,8722.0,82.4511,82.5864,82.4511,82.5768,8722.0
2020-09-18 10:05:00,85.44,85.44,85.29,85.33,12830.0,82.5768,82.5768,82.4318,82.4705,12830.0
2020-09-18 10:10:00,85.19,85.35,85.17,85.35,5942.0,82.3352,82.4898,82.3158,82.4898,5942.0
2020-09-18 10:15:00,85.41,85.47,85.29,85.29,3600.0,82.5478,82.6058,82.4318,82.4318,3600.0
2020-09-18 10:20:00,85.31,85.36,85.22,85.36,4000.0,82.4511,82.4995,82.3642,82.4995,4000.0
2020-09-18 10:25:00,85.28,85.28,85.15,85.15,4316.0,82.4221,82.4221,82.2965,82.2965,4316.0
2020-09-18 10:30:00,85.15,85.15,84.97,84.99,5400.0,82.2965,82.2965,82.1225,82.1419,5400.0
2020-09-18 10:35:00,84.91,84.99,84.8,84.86,8410.0,82.0645,82.1419,81.9582,82.0162,8410.0
2020-09-18 10:40:00,84.92,85.06,84.79,85.04,6796.0,82.0742,82.2095,81.9486,82.1902,6796.0
2020-09-18 10:45:00,84.89,84.89,84.79,84.82,3200.0,82.0452,82.0452,81.9486,81.9776,3200.0
2020-09-18 10:50:00,84.78,84.83,84.57,84.57,5098.0,81.9389,81.9872,81.7359,81.7359,5098.0
2020-09-18 10:55:00,84.6,84.64,84.6,84.63,800.0,81.7649,81.8036,81.7649,81.7939,800.0
2020-09-18 11:00:00,84.58,84.61,84.41,84.61,8190.0,81.7456,81.7746,81.5813,81.7746,8190.0
2020-09-18 11:05:00,84.64,84.76,84.64,84.76,2800.0,81.8036,81.9196,81.8036,81.9196,2800.0
2020-09-18 11:10:00,84.72,84.72,84.49,84.49,2916.0,81.8809,81.8809,81.6586,81.6586,2916.0
2020-09-18 11:15:00,84.63,84.63,84.47,84.48,2254.0,81.7939,81.7939,81.6393,81.649,2254.0
2020-09-18 11:20:00,84.58,84.71,84.58,84.67,8876.0,81.7456,81.8712,81.7456,81.8326,8876.0
2020-09-18 11:25:00,84.7,84.71,84.55,84.55,1200.0,81.8616,81.8712,81.7166,81.7166,1200.0
2020-09-18 11:30:00,84.53,84.53,84.32,84.32,1200.0,81.6973,81.6973,81.4943,81.4943,1200.0
2020-09-18 11:35:00,84.28,84.33,84.22,84.28,2000.0,81.4557,81.504,81.3977,81.4557,2000.0
2020-09-18 11:40:00,84.36,84.38,84.17,84.21,2200.0,81.533,81.5523,81.3493,81.388,2200.0
2020-09-18 11:45:00,84.28,84.58,84.28,84.58,7818.0,81.4557,81.7456,81.4557,81.7456,7818.0
2020-09-18 11:50:00,84.61,84.62,84.49,84.52,5600.0,81.7746,81.7843,81.6586,81.6876,5600.0
2020-09-18 11:55:00,84.5,84.51,84.48,84.51,600.0,81.6683,81.6779,81.649,81.6779,600.0
2020-09-18 12:00:00,84.57,84.57,84.56,84.56,400.0,81.7359,81.7359,81.7263,81.7263,400.0
2020-09-18 12:05:00,84.58,84.66,84.58,84.64,606.0,81.7456,81.8229,81.7456,81.8036,606.0
2020-09-18 12:10:00,84.64,84.66,84.38,84.38,1254.0,81.8036,81.8229,81.5523,81.5523,1254.0
2020-09-18 12:15:00,84.36,84.36,84.14,84.14,7008.0,81.533,81.533,81.3203,81.3203,7008.0
2020-09-18 12:20:00,84.24,84.24,84.17,84.23,2400.0,81.417,81.417,81.3493,81.4073,2400.0
2020-09-18 12:25:00,84.25,84.32,84.24,84.24,4416.0,81.4267,81.4943,81.417,81.417,4416.0
2020-09-18 12:30:00,84.29,84.29,84.0,84.0,4400.0,81.4653,81.4653,81.185,81.185,4400.0
2020-09-18 12:35:00,84.02,84.04,83.9,83.92,12668.0,81.2044,81.2237,81.0884,81.1077,12668.0
2020-09-18 12:40:00,83.92,83.94,83.75,83.86,10388.0,81.1077,81.127,80.9434,81.0497,10388.0
2020-09-18 12:45:00,83.86,83.92,83.8,83.8,4800.0,81.0497,81.1077,80.9917,80.9917,4800.0
2020-09-18 12:50:00,83.8,83.84,83.7,83.72,3200.0,80.9917,81.0304,80.8951,80.9144,3200.0
2020-09-18 12:55:00,83.76,83.76,83.74,83.74,400.0,80.9531,80.9531,80.9338,80.9338,400.0
2020-09-18 13:00:00,83.86,83.93,83.77,83.91,6122.0,81.0497,81.1174,80.9627,81.0981,6122.0
2020-09-18 13:05:00,83.86,83.86,83.67,83.68,6530.0,81.0497,81.0497,80.8661,80.8758,6530.0
2020-09-18 13:10:00,83.7,83.88,83.7,83.88,1200.0,80.8951,81.0691,80.8951,81.0691,1200.0
2020-09-18 13:15:00,83.86,83.86,83.74,83.77,9570.0,81.0497,81.0497,80.9338,80.9627,9570.0
2020-09-18 13:20:00,83.73,83.75,83.62,83.65,7212.0,80.9241,80.9434,80.8178,80.8468,7212.0
2020-09-18 13:25:00,83.61,83.61,83.39,83.43,13892.0,80.8081,80.8081,80.5955,80.6341,13892.0
2020-09-18 13:30:00,83.29,83.59,83.17,83.57,13550.0,80.4988,80.7888,80.3829,80.7694,13550.0
2020-09-18 13:35:00,83.56,83.57,83.28,83.52,20732.0,80.7598,80.7694,80.4892,80.7211,20732.0
2020-09-18 13:40:00,83.5,83.61,83.44,83.61,4762.0,80.7018,80.8081,80.6438,80.8081,4762.0
2020-09-18 13:45:00,83.67,83.69,83.66,83.69,2200.0,80.8661,80.8854,80.8564,80.8854,2200.0
2020-09-18 13:50:00,83.67,83.82,83.67,83.82,3800.0,80.8661,81.0111,80.8661,81.0111,3800.0
2020-09-18 13:55:00,83.82,83.89,83.82,83.88,9470.0,81.0111,81.0787,81.0111,81.0691,9470.0
2020-09-18 14:00:00,83.87,83.87,83.69,83.69,6084.0,81.0594,81.0594,80.8854,80.8854,6084.0
2020-09-18 14:05:00,83.82,83.92,83.82,83.92,1112.0,81.0111,81.1077,81.0111,81.1077,1112.0
2020-09-18 14:10:00,83.94,83.96,83.94,83.95,1030.0,81.127,81.1464,81.127,81.1367,1030.0
2020-09-18 14:15:00,83.95,83.96,83.8,83.83,3300.0,81.1367,81.1464,80.9917,81.0207,3300.0
2020-09-18 14:20:00,83.86,84.05,83.86,84.03,2832.0,81.0497,81.2334,81.0497,81.214,2832.0
2020-09-18 14:25:00,84.06,84.06,84.0,84.0,800.0,81.243,81.243,81.185,81.185,800.0
2020-09-18 14:30:00,84.01,84.07,84.01,84.06,9000.0,81.1947,81.2527,81.1947,81.243,9000.0
2020-09-18 14:35:00,84.03,84.06,84.02,84.04,3820.0,81.214,81.243,81.2044,81.2237,3820.0
2020-09-18 14:40:00,84.06,84.07,83.88,83.9,2000.0,81.243,81.2527,81.0691,81.0884,2000.0
2020-09-18 14:45:00,84.0,84.07,84.0,84.06,2800.0,81.185,81.2527,81.185,81.243,2800.0
2020-09-18 14:50:00,84.07,84.09,83.96,84.09,6718.0,81.2527,81.272,81.1464,81.272,6718.0
2020-09-18 14:55:00,84.05,84.19,84.01,84.19,4730.0,81.2334,81.3687,81.1947,81.3687,4730.0
2020-09-18 15:00:00,84.21,84.31,84.17,84.31,14324.0,81.388,81.4846,81.3493,81.4846,14324.0
2020-09-18 15:05:00,84.28,84.38,84.28,84.33,5418.0,81.4557,81.5523,81.4557,81.504,5418.0
2020-09-18 15:10:00,84.31,84.33,84.22,84.22,6014.0,81.4846,81.504,81.3977,81.3977,6014.0
2020-09-18 15:15:00,84.27,84.3,84.18,84.19,3600.0,81.446,81.475,81.359,81.3687,3600.0
2020-09-18 15:20:00,84.25,84.27,84.13,84.26,4000.0,81.4267,81.446,81.3107,81.4363,4000.0
2020-09-18 15:25:00,84.27,84.39,84.27,84.36,5600.0,81.446,81.562,81.446,81.533,5600.0
2020-09-18 15:30:00,84.39,84.5,84.33,84.39,11350.0,81.562,81.6683,81.504,81.562,11350.0
2020-09-18 15:35:00,84.42,84.48,84.33,84.39,10378.0,81.591,81.649,81.504,81.562,10378.0
2020-09-18 15:40:00,84.36,84.36,84.28,84.28,8872.0,81.533,81.533,81.4557,81.4557,8872.0
2020-09-18 15:45:00,84.33,84.43,84.33,84.42,5452.0,81.504,81.6006,81.504,81.591,5452.0
2020-09-18 15:50:00,84.39,84.39,84.11,84.17,14120.0,81.562,81.562,81.2914,81.3493,14120.0
2020-09-18 15:55:00,84.2,84.29,84.07,84.12,38798.0,81.3783,81.4653,81.2527,81.301,38798.0
2020-09-21 09:30:00,82.73,83.31,82.73,82.89,23480.0,79.9576,80.5182,79.9576,80.1122,23480.0
2020-09-21 09:35:00,82.98,82.98,82.27,82.27,105610.0,80.1992,80.1992,79.513,79.513,105610.0
2020-09-21 09:40:00,82.25,82.55,82.02,82.5,244874.0,79.4937,79.7836,79.2714,79.7353,244874.0
2020-09-21 09:45:00,82.54,83.13,82.43,83.08,357538.0,79.774,80.3442,79.6677,80.2959,357538.0
2020-09-21 09:50:00,83.08,83.14,82.81,82.92,63084.0,80.2959,80.3539,80.0349,80.1412,63084.0
2020-09-21 09:55:00,82.89,83.0,82.65,82.85,27278.0,80.1122,80.2185,79.8803,80.0736,27278.0
2020-09-21 10:00:00,82.85,82.94,82.49,82.72,35128.0,80.0736,80.1606,79.7256,79.9479,35128.0
2020-09-21 10:05:00,82.71,82.8,82.59,82.76,39220.0,79.9383,80.0253,79.8223,79.9866,39220.0
2020-09-21 10:10:00,82.74,82.93,82.66,82.82,69514.0,79.9673,80.1509,79.8899,80.0446,69514.0
2020-09-21 10:15:00,82.72,82.82,82.53,82.56,68716.0,79.9479,80.0446,79.7643,79.7933,68716.0
2020-09-21 10:20:00,82.52,82.67,82.31,82.41,101808.0,79.7546,79.8996,79.5517,79.6483,101808.0
2020-09-21 10:25:00,82.41,82.5,82.19,82.24,79240.0,79.6483,79.7353,79.4357,79.484,79240.0
2020-09-21 10:30:00,82.24,82.36,82.12,82.36,59560.0,79.484,79.6,79.368,79.6,59560.0
2020-09-21 10:35:00,82.31,82.31,82.13,82.23,10160.0,79.5517,79.5517,79.3777,79.4744,10160.0
2020-09-21 10:40:00,82.1,82.35,82.05,82.22,3000.0,79.3487,79.5903,79.3004,79.4647,3000.0
2020-09-21 10:45:00,82.33,82.48,82.27,82.48,5508.0,79.571,79.716,79.513,79.716,5508.0
2020-09-21 10:50:00,82.46,82.61,82.3,82.61,10994.0,79.6966,79.8416,79.542,79.8416,10994.0
2020-09-21 10:55:00,82.54,82.64,82.5,82.6,2788.0,79.774,79.8706,79.7353,79.832,2788.0
2020-09-21 11:00:00,82.57,82.81,82.57,82.81,1474.0,79.803,80.0349,79.803,80.0349,1474.0
2020-09-21 11:05:00,82.85,83.01,82.85,83.01,2000.0,80.0736,80.2282,80.0736,80.2282,2000.0
2020-09-21 11:10:00,82.94,82.94,82.79,82.8,2400.0,80.1606,80.1606,80.0156,80.0253,2400.0
2020-09-21 11:15:00,82.65,82.69,82.6,82.6,4758.0,79.8803,79.9189,79.832,79.832,4758.0
2020-09-21 11:20:00,82.64,82.64,82.55,82.55,800.0,79.8706,79.8706,79.7836,79.7836,800.0
2020-09-21 11:25:00,82.43,82.73,82.43,82.73,6000.0,79.6677,79.9576,79.6677,79.9576,6000.0
2020-09-21 11:30:00,82.7,82.82,82.64,82.72,4346.0,79.9286,80.0446,79.8706,79.9479,4346.0
2020-09-21 11:35:00,82.73,83.0,82.69,82.98,7208.0,79.9576,80.2185,79.9189,80.1992,7208.0
2020-09-21 11:40:00,82.94,83.17,82.89,83.08,8004.0,80.1606,80.3829,80.1122,80.2959,8004.0
2020-09-21 11:45:00,83.14,83.3,83.14,83.3,3340.0,80.3539,80.5085,80.3539,80.5085,3340.0
2020-09-21 11:50:00,83.29,83.43,83.29,83.43,800.0,80.4988,80.6341,80.4988,80.6341,800.0
2020-09-21 11:55:00,83.41,83.51,83.39,83.51,1382.0,80.6148,80.7115,80.5955,80.7115,1382.0
2020-09-21 12:00:00,83.59,83.61,83.59,83.61,1542.0,80.7888,80.8081,80.7888,80.8081,1542.0
2020-09-21 12:05:00,83.67,83.76,83.67,83.7,4092.0,80.8661,80.9531,80.8661,80.8951,4092.0
2020-09-21 12:10:00,83.66,83.72,83.56,83.59,7712.0,80.8564,80.9144,80.7598,80.7888,7712.0
2020-09-21 12:15:00,83.61,83.67,83.55,83.64,15840.0,80.8081,80.8661,80.7501,80.8371,15840.0
2020-09-21 12:20:00,83.63,83.68,83.55,83.67,7406.0,80.8274,80.8758,80.7501,80.8661,7406.0
2020-09-21 12:25:00,83.64,83.83,83.64,83.83,800.0,80.8371,81.0207,80.8371,81.0207,800.0
2020-09-21 12:30:00,83.8,83.82,83.71,83.8,2406.0,80.9917,81.0111,80.9048,80.9917,2406.0
2020-09-21 12:35:00,83.81,83.86,83.78,83.86,1000.0,81.0014,81.0497,80.9724,81.0497,1000.0
2020-09-21 12:40:00,83.72,83.82,83.72,83.82,4384.0,80.9144,81.0111,80.9144,81.0111,4384.0
2020-09-21 12:45:00,83.71,83.71,83.57,83.61,6774.0,80.9048,80.9048,80.7694,80.8081,6774.0
2020-09-21 12:50:00,83.61,83.63,83.59,83.63,600.0,80.8081,80.8274,80.7888,80.8274,600.0
2020-09-21 12:55:00,83.66,83.67,83.48,83.49,3996.0,80.8564,80.8661,80.6825,80.6921,3996.0
2020-09-21 13:00:00,83.53,83.58,83.39,83.44,5444.0,80.7308,80.7791,80.5955,80.6438,5444.0
2020-09-21 13:05:00,83.45,83.55,83.42,83.55,10812.0,80.6535,80.7501,80.6245,80.7501,10812.0
2020-09-21 13:10:00,83.53,83.71,83.53,83.66,13196.0,80.7308,80.9048,80.7308,80.8564,13196.0
2020-09-21 13:15:00,83.73,83.86,83.63,83.63,6114.0,80.9241,81.0497,80.8274,80.8274,6114.0
2020-09-21 13:20:00,83.67,83.77,83.65,83.72,9098.0,80.8661,80.9627,80.8468,80.9144,9098.0
2020-09-21 13:25:00,83.73,83.75,83.64,83.67,5800.0,80.9241,80.9434,80.8371,80.8661,5800.0
2020-09-21 13:30:00,83.71,83.77,83.67,83.73,8000.0,80.9048,80.9627,80.8661,80.9241,8000.0
2020-09-21 13:35:00,83.71,83.86,83.71,83.85,4800.0,80.9048,81.0497,80.9048,81.0401,4800.0
2020-09-21 13:40:00,83.83,83.83,83.74,83.75,2908.0,81.0207,81.0207,80.9338,80.9434,2908.0
2020-09-21 13:45:00,83.7,83.7,83.61,83.61,15804.0,80.8951,80.8951,80.8081,80.8081,15804.0
2020-09-21 13:50:00,83.67,83.68,83.53,83.55,9000.0,80.8661,80.8758,80.7308,80.7501,9000.0
2020-09-21 13:55:00,83.43,83.57,83.43,83.52,3400.0,80.6341,80.7694,80.6341,80.7211,3400.0
2020-09-21 14:00:00,83.55,83.59,83.53,83.59,600.0,80.7501,80.7888,80.7308,80.7888,600.0
2020-09-21 14:05:00,83.45,83.45,83.41,83.41,400.0,80.6535,80.6535,80.6148,80.6148,400.0
2020-09-21 14:10:00,83.43,83.45,83.32,83.32,4416.0,80.6341,80.6535,80.5278,80.5278,4416.0
2020-09-21 14:15:00,83.44,83.44,83.23,83.28,1400.0,80.6438,80.6438,80.4408,80.4892,1400.0
2020-09-21 14:20:00,83.25,83.35,83.25,83.35,800.0,80.4602,80.5568,80.4602,80.5568,800.0
2020-09-21 14:25:00,83.31,83.4,83.31,83.4,1314.0,80.5182,80.6051,80.5182,80.6051,1314.0
2020-09-21 14:30:00,83.4,83.4,83.4,83.4,0.0,80.6051,80.6051,80.6051,80.6051,0.0
2020-09-21 14:35:00,83.21,83.21,83.17,83.17,1000.0,80.4215,80.4215,80.3829,80.3829,1000.0
2020-09-21 14:40:00,83.06,83.06,83.06,83.06,200.0,80.2765,80.2765,80.2765,80.2765,200.0
2020-09-21 14:45:00,83.1,83.1,83.08,83.1,922.0,80.3152,80.3152,80.2959,80.3152,922.0
2020-09-21 14:50:00,83.1,83.2,83.1,83.18,1532.0,80.3152,80.4118,80.3152,80.3925,1532.0
2020-09-21 14:55:00,83.2,83.3,83.2,83.3,3600.0,80.4118,80.5085,80.4118,80.5085,3600.0
2020-09-21 15:00:00,83.22,83.48,83.22,83.48,17366.0,80.4312,80.6825,80.4312,80.6825,17366.0
2020-09-21 15:05:00,83.51,83.61,83.51,83.6,9602.0,80.7115,80.8081,80.7115,80.7984,9602.0
2020-09-21 15:10:00,83.61,83.62,83.57,83.57,5878.0,80.8081,80.8178,80.7694,80.7694,5878.0
2020-09-21 15:15:00,83.6,83.76,83.6,83.69,8400.0,80.7984,80.9531,80.7984,80.8854,8400.0
2020-09-21 15:20:00,83.67,83.83,83.58,83.83,1800.0,80.8661,81.0207,80.7791,81.0207,1800.0
2020-09-21 15:25:00,83.82,83.83,83.74,83.74,5874.0,81.0111,81.0207,80.9338,80.9338,5874.0
2020-09-21 15:30:00,83.77,83.77,83.63,83.7,2194.0,80.9627,80.9627,80.8274,80.8951,2194.0
2020-09-21 15:35:00,83.75,83.89,83.75,83.83,4028.0,80.9434,81.0787,80.9434,81.0207,4028.0
2020-09-21 15:40:00,83.83,83.92,83.76,83.92,10174.0,81.0207,81.1077,80.9531,81.1077,10174.0
2020-09-21 15:45:00,83.92,83.95,83.83,83.83,11448.0,81.1077,81.1367,81.0207,81.0207,11448.0
2020-09-21 15:50:00,83.72,84.04,83.72,84.04,5370.0,80.9144,81.2237,80.9144,81.2237,5370.0
2020-09-21 15:55:00,83.98,84.1,83.98,84.07,15318.0,81.1657,81.2817,81.1657,81.2527,15318.0
2020-09-22 09:30:00,84.5,84.5,84.14,84.14,26186.0,81.6683,81.6683,81.3203,81.3203,26186.0
2020-09-22 09:35:00,84.13,84.16,84.0,84.0,6376.0,81.3107,81.3397,81.185,81.185,6376.0
2020-09-22 09:40:00,84.13,84.13,83.81,83.85,3800.0,81.3107,81.3107,81.0014,81.0401,3800.0
2020-09-22 09:45:00,83.75,83.81,83.62,83.66,20060.0,80.9434,81.0014,80.8178,80.8564,20060.0
2020-09-22 09:50:00,83.64,83.64,83.41,83.52,5800.0,80.8371,80.8371,80.6148,80.7211,5800.0
2020-09-22 09:55:00,83.46,83.58,83.45,83.51,7600.0,80.6631,80.7791,80.6535,80.7115,7600.0
2020-09-22 10:00:00,83.49,83.68,83.49,83.67,5200.0,80.6921,80.8758,80.6921,80.8661,5200.0
2020-09-22 10:05:00,83.7,83.7,83.58,83.67,3600.0,80.8951,80.8951,80.7791,80.8661,3600.0
2020-09-22 10:10:00,83.75,83.86,83.75,83.86,400.0,80.9434,81.0497,80.9434,81.0497,400.0
2020-09-22 10:15:00,83.67,83.72,83.67,83.67,4400.0,80.8661,80.9144,80.8661,80.8661,4400.0
2020-09-22 10:20:00,83.63,83.63,83.59,83.61,1268.0,80.8274,80.8274,80.7888,80.8081,1268.0
2020-09-22 10:25:00,83.6,83.8,83.6,83.8,4400.0,80.7984,80.9917,80.7984,80.9917,4400.0
2020-09-22 10:30:00,83.89,83.9,83.74,83.74,1600.0,81.0787,81.0884,80.9338,80.9338,1600.0
2020-09-22 10:35:00,83.81,83.85,83.77,83.8,2000.0,81.0014,81.0401,80.9627,80.9917,2000.0
2020-09-22 10:40:00,83.61,83.76,83.6,83.6,3816.0,80.8081,80.9531,80.7984,80.7984,3816.0
2020-09-22 10:45:00,83.56,83.56,83.3,83.3,3474.0,80.7598,80.7598,80.5085,80.5085,3474.0
2020-09-22 10:50:00,83.31,83.58,83.3,83.58,2200.0,80.5182,80.7791,80.5085,80.7791,2200.0
2020-09-22 10:55:00,83.49,83.5,83.29,83.29,2200.0,80.6921,80.7018,80.4988,80.4988,2200.0
2020-09-22 11:00:00,83.35,83.35,83.2,83.25,2800.0,80.5568,80.5568,80.4118,80.4602,2800.0
2020-09-22 11:05:00,83.36,83.36,83.36,83.36,200.0,80.5665,80.5665,80.5665,80.5665,200.0
2020-09-22 11:10:00,83.36,83.4,83.36,83.38,800.0,80.5665,80.6051,80.5665,80.5858,800.0
2020-09-22 11:15:00,83.5,83.57,83.49,83.57,2000.0,80.7018,80.7694,80.6921,80.7694,2000.0
2020-09-22 11:20:00,83.62,83.64,83.56,83.63,4200.0,80.8178,80.8371,80.7598,80.8274,4200.0
2020-09-22 11:25:00,83.65,83.65,83.56,83.57,4000.0,80.8468,80.8468,80.7598,80.7694,4000.0
2020-09-22 11:30:00,83.55,83.55,83.33,83.35,3800.0,80.7501,80.7501,80.5375,80.5568,3800.0
2020-09-22 11:35:00,83.57,83.6,83.56,83.58,4000.0,80.7694,80.7984,80.7598,80.7791,4000.0
2020-09-22 11:40:00,83.58,83.7,83.58,83.7,800.0,80.7791,80.8951,80.7791,80.8951,800.0
2020-09-22 11:45:00,83.64,83.74,83.64,83.74,4926.0,80.8371,80.9338,80.8371,80.9338,4926.0
2020-09-22 11:50:00,83.73,83.73,83.58,83.6,3912.0,80.9241,80.9241,80.7791,80.7984,3912.0
2020-09-22 11:55:00,83.7,83.76,83.7,83.76,1400.0,80.8951,80.9531,80.8951,80.9531,1400.0
2020-09-22 12:00:00,83.85,83.89,83.85,83.89,626.0,81.0401,81.0787,81.0401,81.0787,626.0
2020-09-22 12:05:00,83.97,83.97,83.91,83.97,1272.0,81.156,81.156,81.0981,81.156,1272.0
2020-09-22 12:10:00,84.0,84.1,84.0,84.04,1200.0,81.185,81.2817,81.185,81.2237,1200.0
2020-09-22 12:15:00,84.06,84.06,84.06,84.06,400.0,81.243,81.243,81.243,81.243,400.0
2020-09-22 12:20:00,83.95,83.95,83.92,83.94,1000.0,81.1367,81.1367,81.1077,81.127,1000.0
2020-09-22 12:25:00,83.95,83.96,83.94,83.94,628.0,81.1367,81.1464,81.127,81.127,628.0
2020-09-22 12:30:00,84.05,84.08,84.02,84.02,658.0,81.2334,81.2624,81.2044,81.2044,658.0
2020-09-22 12:35:00,84.02,84.02,84.02,84.02,0.0,81.2044,81.2044,81.2044,81.2044,0.0
2020-09-22 12:40:00,83.97,83.97,83.94,83.94,800.0,81.156,81.156,81.127,81.127,800.0
2020-09-22 12:45:00,83.86,83.86,83.83,83.85,600.0,81.0497,81.0497,81.0207,81.0401,600.0
2020-09-22 12:50:00,83.88,83.88,83.81,83.81,1022.0,81.0691,81.0691,81.0014,81.0014,1022.0
2020-09-22 12:55:00,83.76,83.77,83.76,83.77,600.0,80.9531,80.9627,80.9531,80.9627,600.0
2020-09-22 13:00:00,83.85,83.85,83.85,83.85,200.0,81.0401,81.0401,81.0401,81.0401,200.0
2020-09-22 13:05:00,83.89,83.89,83.89,83.89,1584.0,81.0787,81.0787,81.0787,81.0787,1584.0
2020-09-22 13:10:00,83.98,84.02,83.98,84.02,400.0,81.1657,81.2044,81.1657,81.2044,400.0
2020-09-22 13:15:00,84.07,84.11,84.07,84.11,1600.0,81.2527,81.2914,81.2527,81.2914,1600.0
2020-09-22 13:20:00,84.14,84.14,84.14,84.14,396.0,81.3203,81.3203,81.3203,81.3203,396.0
2020-09-22 13:25:00,84.16,84.16,84.16,84.16,200.0,81.3397,81.3397,81.3397,81.3397,200.0
2020-09-22 13:30:00,84.21,84.21,84.17,84.17,800.0,81.388,81.388,81.3493,81.3493,800.0
2020-09-22 13:35:00,84.13,84.16,84.13,84.16,1200.0,81.3107,81.3397,81.3107,81.3397,1200.0
2020-09-22 13:40:00,84.33,84.33,84.3,84.31,1200.0,81.504,81.504,81.475,81.4846,1200.0
2020-09-22 13:45:00,84.38,84.38,84.36,84.36,2000.0,81.5523,81.5523,81.533,81.533,2000.0
2020-09-22 13:50:00,84.44,84.44,84.42,84.42,488.0,81.6103,81.6103,81.591,81.591,488.0
2020-09-22 13:55:00,84.45,84.45,84.41,84.42,2200.0,81.62,81.62,81.5813,81.591,2200.0
2020-09-22 14:00:00,84.48,84.67,84.48,84.67,1800.0,81.649,81.8326,81.649,81.8326,1800.0
2020-09-22 14:05:00,84.64,84.66,84.58,84.63,1200.0,81.8036,81.8229,81.7456,81.7939,1200.0
2020-09-22 14:10:00,84.56,84.67,84.56,84.67,9674.0,81.7263,81.8326,81.7263,81.8326,9674.0
2020-09-22 14:15:00,84.73,84.73,84.73,84.73,200.0,81.8906,81.8906,81.8906,81.8906,200.0
2020-09-22 14:20:00,84.62,84.63,84.55,84.55,1000.0,81.7843,81.7939,81.7166,81.7166,1000.0
2020-09-22 14:25:00,84.56,84.56,84.56,84.56,200.0,81.7263,81.7263,81.7263,81.7263,200.0
2020-09-22 14:30:00,84.61,84.61,84.61,84.61,200.0,81.7746,81.7746,81.7746,81.7746,200.0
2020-09-22 14:35:00,84.45,84.5,84.45,84.5,600.0,81.62,81.6683,81.62,81.6683,600.0
2020-09-22 14:40:00,84.57,84.57,84.46,84.53,8400.0,81.7359,81.7359,81.6296,81.6973,8400.0
2020-09-22 14:45:00,84.5,84.51,84.5,84.51,1200.0,81.6683,81.6779,81.6683,81.6779,1200.0
2020-09-22 14:50:00,84.5,84.5,84.47,84.47,600.0,81.6683,81.6683,81.6393,81.6393,600.0
2020-09-22 14:55:00,84.5,84.55,84.5,84.55,600.0,81.6683,81.7166,81.6683,81.7166,600.0
2020-09-22 15:00:00,84.55,84.55,84.55,84.55,0.0,81.7166,81.7166,81.7166,81.7166,0.0
2020-09-22 15:05:00,84.63,84.63,84.63,84.63,400.0,81.7939,81.7939,81.7939,81.7939,400.0
2020-09-22 15:10:00,84.59,84.61,84.59,84.61,1848.0,81.7553,81.7746,81.7553,81.7746,1848.0
2020-09-22 15:15:00,84.52,84.61,84.52,84.6,3000.0,81.6876,81.7746,81.6876,81.7649,3000.0
2020-09-22 15:20:00,84.56,84.64,84.55,84.61,3008.0,81.7263,81.8036,81.7166,81.7746,3008.0
2020-09-22 15:25:00,84.66,84.76,84.66,84.76,4920.0,81.8229,81.9196,81.8229,81.9196,4920.0
2020-09-22 15:30:00,84.71,84.73,84.64,84.72,12700.0,81.8712,81.8906,81.8036,81.8809,12700.0
2020-09-22 15:35:00,84.79,84.85,84.79,84.85,600.0,81.9486,82.0066,81.9486,82.0066,600.0
2020-09-22 15:40:00,84.83,84.89,84.83,84.87,7622.0,81.9872,82.0452,81.9872,82.0259,7622.0
2020-09-22 15:45:00,84.85,84.97,84.85,84.97,15400.0,82.0066,82.1225,82.0066,82.1225,15400.0
2020-09-22 15:50:00,84.89,84.95,84.83,84.93,8116.0,82.0452,82.1032,81.9872,82.0839,8116.0
2020-09-22 15:55:00,84.96,85.02,84.93,84.94,20576.0,82.1129,82.1709,82.0839,82.0935,20576.0
2020-09-23 09:30:00,84.89,84.94,84.76,84.76,2652.0,82.0452,82.0935,81.9196,81.9196,2652.0
2020-09-23 09:35:00,85.0,85.02,84.83,85.0,4188.0,82.1515,82.1709,81.9872,82.1515,4188.0
2020-09-23 09:40:00,84.92,85.08,84.92,85.08,7100.0,82.0742,82.2288,82.0742,82.2288,7100.0
2020-09-23 09:45:00,85.17,85.31,85.17,85.31,1400.0,82.3158,82.4511,82.3158,82.4511,1400.0
2020-09-23 09:50:00,85.23,85.23,84.86,84.86,2380.0,82.3738,82.3738,82.0162,82.0162,2380.0
2020-09-23 09:55:00,84.96,85.0,84.81,84.81,1400.0,82.1129,82.1515,81.9679,81.9679,1400.0
2020-09-23 10:00:00,84.94,84.95,84.94,84.95,800.0,82.0935,82.1032,82.0935,82.1032,800.0
2020-09-23 10:05:00,84.94,84.94,84.58,84.64,7916.0,82.0935,82.0935,81.7456,81.8036,7916.0
2020-09-23 10:10:00,84.67,84.72,84.53,84.72,2800.0,81.8326,81.8809,81.6973,81.8809,2800.0
2020-09-23 10:15:00,84.74,84.74,84.49,84.57,12928.0,81.9002,81.9002,81.6586,81.7359,12928.0
2020-09-23 10:20:00,84.6,84.63,84.51,84.54,10146.0,81.7649,81.7939,81.6779,81.7069,10146.0
2020-09-23 10:25:00,84.5,84.75,84.5,84.69,17874.0,81.6683,81.9099,81.6683,81.8519,17874.0
2020-09-23 10:30:00,84.65,84.77,84.65,84.67,5768.0,81.8133,81.9292,81.8133,81.8326,5768.0
2020-09-23 10:35:00,84.6,84.6,84.42,84.51,3808.0,81.7649,81.7649,81.591,81.6779,3808.0
2020-09-23 10:40:00,84.67,84.67,84.67,84.67,1000.0,81.8326,81.8326,81.8326,81.8326,1000.0
2020-09-23 10:45:00,84.71,84.79,84.71,84.78,1000.0,81.8712,81.9486,81.8712,81.9389,1000.0
2020-09-23 10:50:00,84.8,84.8,84.7,84.73,2070.0,81.9582,81.9582,81.8616,81.8906,2070.0
2020-09-23 10:55:00,84.86,84.86,84.68,84.72,3600.0,82.0162,82.0162,81.8422,81.8809,3600.0
2020-09-23 11:00:00,84.73,84.73,84.73,84.73,200.0,81.8906,81.8906,81.8906,81.8906,200.0
2020-09-23 11:05:00,84.72,84.89,84.72,84.88,6380.0,81.8809,82.0452,81.8809,82.0355,6380.0
2020-09-23 11:10:00,84.88,84.88,84.88,84.88,0.0,82.0355,82.0355,82.0355,82.0355,0.0
2020-09-23 11:15:00,84.85,84.96,84.8,84.8,2400.0,82.0066,82.1129,81.9582,81.9582,2400.0
2020-09-23 11:20:00,84.84,84.84,84.65,84.67,2600.0,81.9969,81.9969,81.8133,81.8326,2600.0
2020-09-23 11:25:00,84.58,84.61,84.54,84.58,2114.0,81.7456,81.7746,81.7069,81.7456,2114.0
2020-09-23 11:30:00,84.54,84.54,84.46,84.46,800.0,81.7069,81.7069,81.6296,81.6296,800.0
2020-09-23 11:35:00,84.49,84.61,84.47,84.61,5400.0,81.6586,81.7746,81.6393,81.7746,5400.0
2020-09-23 11:40:00,84.61,84.61,84.61,84.61,0.0,81.7746,81.7746,81.7746,81.7746,0.0
2020-09-23 11:45:00,84.5,84.5,84.38,84.44,44732.0,81.6683,81.6683,81.5523,81.6103,44732.0
2020-09-23 11:50:00,84.39,84.39,84.3,84.33,2400.0,81.562,81.562,81.475,81.504,2400.0
2020-09-23 11:55:00,84.3,84.3,84.27,84.28,800.0,81.475,81.475,81.446,81.4557,800.0
2020-09-23 12:00:00,84.23,84.36,84.23,84.36,1600.0,81.4073,81.533,81.4073,81.533,1600.0
2020-09-23 12:05:00,84.36,84.51,84.36,84.51,1608.0,81.533,81.6779,81.533,81.6779,1608.0
2020-09-23 12:10:00,84.49,84.5,84.49,84.5,400.0,81.6586,81.6683,81.6586,81.6683,400.0
2020-09-23 12:15:00,84.38,84.38,84.38,84.38,200.0,81.5523,81.5523,81.5523,81.5523,200.0
2020-09-23 12:20:00,84.36,84.38,84.23,84.26,1600.0,81.533,81.5523,81.4073,81.4363,1600.0
2020-09-23 12:25:00,84.33,84.43,84.33,84.43,2200.0,81.504,81.6006,81.504,81.6006,2200.0
2020-09-23 12:30:00,84.32,84.32,84.32,84.32,200.0,81.4943,81.4943,81.4943,81.4943,200.0
2020-09-23 12:35:00,84.39,84.46,84.38,84.45,31200.0,81.562,81.6296,81.5523,81.62,31200.0
2020-09-23 12:40:00,84.56,84.56,84.54,84.54,1600.0,81.7263,81.7263,81.7069,81.7069,1600.0
2020-09-23 12:45:00,84.55,84.55,84.55,84.55,400.0,81.7166,81.7166,81.7166,81.7166,400.0
2020-09-23 12:50:00,84.6,84.6,84.57,84.6,800.0,81.7649,81.7649,81.7359,81.7649,800.0
2020-09-23 12:55:00,84.7,84.7,84.69,84.69,800.0,81.8616,81.8616,81.8519,81.8519,800.0
2020-09-23 13:00:00,84.64,84.66,84.58,84.58,1400.0,81.8036,81.8229,81.7456,81.7456,1400.0
2020-09-23 13:05:00,84.58,84.72,84.58,84.63,3300.0,81.7456,81.8809,81.7456,81.7939,3300.0
2020-09-23 13:10:00,84.69,84.69,84.69,84.69,400.0,81.8519,81.8519,81.8519,81.8519,400.0
2020-09-23 13:15:00,84.67,84.67,84.64,84.64,400.0,81.8326,81.8326,81.8036,81.8036,400.0
2020-09-23 13:20:00,84.67,84.67,84.67,84.67,600.0,81.8326,81.8326,81.8326,81.8326,600.0
2020-09-23 13:25:00,84.53,84.54,84.53,84.54,600.0,81.6973,81.7069,81.6973,81.7069,600.0
2020-09-23 13:30:00,84.5,84.58,84.5,84.58,1400.0,81.6683,81.7456,81.6683,81.7456,1400.0
2020-09-23 13:35:00,84.58,84.58,84.58,84.58,0.0,81.7456,81.7456,81.7456,81.7456,0.0
2020-09-23 13:40:00,84.42,84.42,84.31,84.31,6386.0,81.591,81.591,81.4846,81.4846,6386.0
2020-09-23 13:45:00,84.3,84.41,84.3,84.41,832.0,81.475,81.5813,81.475,81.5813,832.0
2020-09-23 13:50:00,84.36,84.36,84.21,84.26,38260.0,81.533,81.533,81.388,81.4363,38260.0
2020-09-23 13:55:00,84.27,84.27,84.2,84.22,600.0,81.446,81.446,81.3783,81.3977,600.0
2020-09-23 14:00:00,84.14,84.14,84.07,84.1,2400.0,81.3203,81.3203,81.2527,81.2817,2400.0
2020-09-23 14:05:00,84.11,84.11,83.97,83.97,48938.0,81.2914,81.2914,81.156,81.156,48938.0
2020-09-23 14:10:00,83.98,83.98,83.88,83.93,24792.0,81.1657,81.1657,81.0691,81.1174,24792.0
2020-09-23 14:15:00,83.91,83.92,83.55,83.55,20778.0,81.0981,81.1077,80.7501,80.7501,20778.0
2020-09-23 14:20:00,83.63,83.74,83.58,83.64,16560.0,80.8274,80.9338,80.7791,80.8371,16560.0
2020-09-23 14:25:00,83.62,83.78,83.62,83.67,29484.0,80.8178,80.9724,80.8178,80.8661,29484.0
2020-09-23 14:30:00,83.7,83.7,83.51,83.67,3800.0,80.8951,80.8951,80.7115,80.8661,3800.0
2020-09-23 14:35:00,83.66,83.73,83.61,83.7,8672.0,80.8564,80.9241,80.8081,80.8951,8672.0
2020-09-23 14:40:00,83.64,83.67,83.48,83.48,10234.0,80.8371,80.8661,80.6825,80.6825,10234.0
2020-09-23 14:45:00,83.48,83.5,83.35,83.44,12268.0,80.6825,80.7018,80.5568,80.6438,12268.0
2020-09-23 14:50:00,83.44,83.58,83.44,83.44,2000.0,80.6438,80.7791,80.6438,80.6438,2000.0
2020-09-23 14:55:00,83.28,83.35,83.21,83.28,3200.0,80.4892,80.5568,80.4215,80.4892,3200.0
2020-09-23 15:00:00,83.34,83.34,83.08,83.08,5800.0,80.5472,80.5472,80.2959,80.2959,5800.0
2020-09-23 15:05:00,83.06,83.08,82.95,83.08,7184.0,80.2765,80.2959,80.1702,80.2959,7184.0
2020-09-23 15:10:00,83.04,83.36,83.03,83.33,19484.0,80.2572,80.5665,80.2475,80.5375,19484.0
2020-09-23 15:15:00,83.26,83.27,83.06,83.27,12920.0,80.4698,80.4795,80.2765,80.4795,12920.0
2020-09-23 15:20:00,83.18,83.38,83.16,83.16,15946.0,80.3925,80.5858,80.3732,80.3732,15946.0
2020-09-23 15:25:00,83.16,83.27,83.01,83.27,5800.0,80.3732,80.4795,80.2282,80.4795,5800.0
2020-09-23 15:30:00,83.27,83.33,83.17,83.17,9738.0,80.4795,80.5375,80.3829,80.3829,9738.0
2020-09-23 15:35:00,83.19,83.3,83.17,83.28,19212.0,80.4022,80.5085,80.3829,80.4892,19212.0
2020-09-23 15:40:00,83.29,83.4,83.24,83.24,21646.0,80.4988,80.6051,80.4505,80.4505,21646.0
2020-09-23 15:45:00,83.28,83.3,82.96,83.0,25082.0,80.4892,80.5085,80.1799,80.2185,25082.0
2020-09-23 15:50:00,82.95,82.95,82.63,82.72,38580.0,80.1702,80.1702,79.8609,79.9479,38580.0
2020-09-23 15:55:00,82.68,82.91,82.68,82.88,57624.0,79.9093,80.1316,79.9093,80.1026,57624.0
2020-09-24 09:30:00,82.2,82.61,82.2,82.37,11852.0,79.4454,79.8416,79.4454,79.6097,11852.0
2020-09-24 09:35:00,82.35,82.69,82.35,82.63,10362.0,79.5903,79.9189,79.5903,79.8609,10362.0
2020-09-24 09:40:00,82.6,82.87,82.6,82.77,44424.0,79.832,80.0929,79.832,79.9963,44424.0
2020-09-24 09:45:00,82.71,83.31,82.71,83.28,41696.0,79.9383,80.5182,79.9383,80.4892,41696.0
2020-09-24 09:50:00,83.3,83.45,83.27,83.39,46376.0,80.5085,80.6535,80.4795,80.5955,46376.0
2020-09-24 09:55:00,83.43,83.44,83.2,83.35,27304.0,80.6341,80.6438,80.4118,80.5568,27304.0
2020-09-24 10:00:00,83.46,83.76,83.46,83.72,19338.0,80.6631,80.9531,80.6631,80.9144,19338.0
2020-09-24 10:05:00,83.74,83.95,83.74,83.91,8278.0,80.9338,81.1367,80.9338,81.0981,8278.0
2020-09-24 10:10:00,83.74,83.77,83.66,83.73,7698.0,80.9338,80.9627,80.8564,80.9241,7698.0
2020-09-24 10:15:00,83.85,83.94,83.76,83.79,72842.0,81.0401,81.127,80.9531,80.9821,72842.0
2020-09-24 10:20:00,83.67,83.67,83.42,83.42,4328.0,80.8661,80.8661,80.6245,80.6245,4328.0
2020-09-24 10:25:00,83.48,83.51,83.41,83.48,2400.0,80.6825,80.7115,80.6148,80.6825,2400.0
2020-09-24 10:30:00,83.4,83.4,83.13,83.17,6118.0,80.6051,80.6051,80.3442,80.3829,6118.0
2020-09-24 10:35:00,83.13,83.28,83.03,83.14,6928.0,80.3442,80.4892,80.2475,80.3539,6928.0
2020-09-24 10:40:00,83.23,83.36,83.09,83.09,3400.0,80.4408,80.5665,80.3055,80.3055,3400.0
2020-09-24 10:45:00,83.14,83.56,83.14,83.45,13524.0,80.3539,80.7598,80.3539,80.6535,13524.0
2020-09-24 10:50:00,83.45,83.61,83.37,83.6,11380.0,80.6535,80.8081,80.5761,80.7984,11380.0
2020-09-24 10:55:00,83.58,83.68,83.49,83.59,28060.0,80.7791,80.8758,80.6921,80.7888,28060.0
2020-09-24 11:00:00,83.63,83.73,83.57,83.65,13614.0,80.8274,80.9241,80.7694,80.8468,13614.0
2020-09-24 11:05:00,83.66,83.71,83.37,83.37,10838.0,80.8564,80.9048,80.5761,80.5761,10838.0
2020-09-24 11:10:00,83.56,83.79,83.52,83.79,3048.0,80.7598,80.9821,80.7211,80.9821,3048.0
2020-09-24 11:15:00,83.8,83.8,83.56,83.56,1400.0,80.9917,80.9917,80.7598,80.7598,1400.0
2020-09-24 11:20:00,83.64,83.93,83.64,83.92,3646.0,80.8371,81.1174,80.8371,81.1077,3646.0
2020-09-24 11:25:00,83.91,83.96,83.86,83.86,2600.0,81.0981,81.1464,81.0497,81.0497,2600.0
2020-09-24 11:30:00,83.94,84.03,83.9,84.03,600.0,81.127,81.214,81.0884,81.214,600.0
2020-09-24 11:35:00,84.01,84.15,84.01,84.08,9220.0,81.1947,81.33,81.1947,81.2624,9220.0
2020-09-24 11:40:00,84.14,84.26,84.14,84.17,10658.0,81.3203,81.4363,81.3203,81.3493,10658.0
2020-09-24 11:45:00,84.17,84.17,83.95,83.95,2000.0,81.3493,81.3493,81.1367,81.1367,2000.0
2020-09-24 11:50:00,84.08,84.08,83.95,83.99,892.0,81.2624,81.2624,81.1367,81.1754,892.0
2020-09-24 11:55:00,83.92,84.13,83.92,84.13,1400.0,81.1077,81.3107,81.1077,81.3107,1400.0
2020-09-24 12:00:00,84.21,84.29,84.21,84.28,2200.0,81.388,81.4653,81.388,81.4557,2200.0
2020-09-24 12:05:00,84.37,84.37,84.21,84.28,6890.0,81.5426,81.5426,81.388,81.4557,6890.0
2020-09-24 12:10:00,84.26,84.28,84.21,84.25,6248.0,81.4363,81.4557,81.388,81.4267,6248.0
2020-09-24 12:15:00,84.28,84.31,84.02,84.04,6260.0,81.4557,81.4846,81.2044,81.2237,6260.0
2020-09-24 12:20:00,84.17,84.18,84.03,84.03,6442.0,81.3493,81.359,81.214,81.214,6442.0
2020-09-24 12:25:00,84.06,84.23,84.06,84.1,3924.0,81.243,81.4073,81.243,81.2817,3924.0
2020-09-24 12:30:00,84.08,84.08,83.86,83.86,8736.0,81.2624,81.2624,81.0497,81.0497,8736.0
2020-09-24 12:35:00,83.89,83.92,83.75,83.78,6000.0,81.0787,81.1077,80.9434,80.9724,6000.0
2020-09-24 12:40:00,83.81,83.81,83.81,83.81,600.0,81.0014,81.0014,81.0014,81.0014,600.0
2020-09-24 12:45:00,83.92,84.05,83.92,84.05,1200.0,81.1077,81.2334,81.1077,81.2334,1200.0
2020-09-24 12:50:00,84.06,84.06,84.0,84.02,4250.0,81.243,81.243,81.185,81.2044,4250.0
2020-09-24 12:55:00,84.03,84.23,84.03,84.23,1104.0,81.214,81.4073,81.214,81.4073,1104.0
2020-09-24 13:00:00,84.21,84.32,84.21,84.32,1084.0,81.388,81.4943,81.388,81.4943,1084.0
2020-09-24 13:05:00,84.34,84.42,84.34,84.42,1304.0,81.5136,81.591,81.5136,81.591,1304.0
2020-09-24 13:10:00,84.47,84.58,84.47,84.53,34380.0,81.6393,81.7456,81.6393,81.6973,34380.0
2020-09-24 13:15:00,84.57,84.66,84.47,84.47,8214.0,81.7359,81.8229,81.6393,81.6393,8214.0
2020-09-24 13:20:00,84.49,84.55,84.46,84.53,5084.0,81.6586,81.7166,81.6296,81.6973,5084.0
2020-09-24 13:25:00,84.52,84.61,84.5,84.57,2800.0,81.6876,81.7746,81.6683,81.7359,2800.0
2020-09-24 13:30:00,84.61,84.72,84.58,84.68,14880.0,81.7746,81.8809,81.7456,81.8422,14880.0
2020-09-24 13:35:00,84.66,84.69,84.57,84.69,5052.0,81.8229,81.8519,81.7359,81.8519,5052.0
2020-09-24 13:40:00,84.75,84.75,84.63,84.67,7102.0,81.9099,81.9099,81.7939,81.8326,7102.0
2020-09-24 13:45:00,84.74,84.78,84.67,84.67,5404.0,81.9002,81.9389,81.8326,81.8326,5404.0
2020-09-24 13:50:00,84.7,84.7,84.61,84.63,2316.0,81.8616,81.8616,81.7746,81.7939,2316.0
2020-09-24 13:55:00,84.53,84.55,84.38,84.42,7220.0,81.6973,81.7166,81.5523,81.591,7220.0
2020-09-24 14:00:00,84.47,84.5,84.3,84.33,5960.0,81.6393,81.6683,81.475,81.504,5960.0
2020-09-24 14:05:00,84.44,84.44,84.33,84.39,1864.0,81.6103,81.6103,81.504,81.562,1864.0
2020-09-24 14:10:00,84.32,84.32,84.32,84.32,200.0,81.4943,81.4943,81.4943,81.4943,200.0
2020-09-24 14:15:00,84.37,84.43,84.06,84.06,13594.0,81.5426,81.6006,81.243,81.243,13594.0
2020-09-24 14:20:00,84.08,84.08,84.0,84.01,4000.0,81.2624,81.2624,81.185,81.1947,4000.0
2020-09-24 14:25:00,84.0,84.1,83.95,84.01,8090.0,81.185,81.2817,81.1367,81.1947,8090.0
2020-09-24 14:30:00,83.98,84.15,83.98,84.14,1940.0,81.1657,81.33,81.1657,81.3203,1940.0
2020-09-24 14:35:00,84.13,84.17,84.05,84.17,5800.0,81.3107,81.3493,81.2334,81.3493,5800.0
2020-09-24 14:40:00,84.31,84.38,84.31,84.35,3200.0,81.4846,81.5523,81.4846,81.5233,3200.0
2020-09-24 14:45:00,84.33,84.33,84.0,84.0,2118.0,81.504,81.504,81.185,81.185,2118.0
2020-09-24 14:50:00,83.96,84.0,83.75,83.77,13448.0,81.1464,81.185,80.9434,80.9627,13448.0
2020-09-24 14:55:00,83.78,83.84,83.66,83.67,9200.0,80.9724,81.0304,80.8564,80.8661,9200.0
2020-09-24 15:00:00,83.67,83.71,83.57,83.63,7168.0,80.8661,80.9048,80.7694,80.8274,7168.0
2020-09-24 15:05:00,83.57,83.61,83.48,83.61,6800.0,80.7694,80.8081,80.6825,80.8081,6800.0
2020-09-24 15:10:00,83.58,83.77,83.5,83.77,17546.0,80.7791,80.9627,80.7018,80.9627,17546.0
2020-09-24 15:15:00,83.72,83.76,83.66,83.7,6924.0,80.9144,80.9531,80.8564,80.8951,6924.0
2020-09-24 15:20:00,83.53,83.53,83.16,83.23,54530.0,80.7308,80.7308,80.3732,80.4408,54530.0
2020-09-24 15:25:00,83.21,83.33,83.19,83.33,7750.0,80.4215,80.5375,80.4022,80.5375,7750.0
2020-09-24 15:30:00,83.3,83.34,83.19,83.32,10650.0,80.5085,80.5472,80.4022,80.5278,10650.0
2020-09-24 15:35:00,83.31,83.6,83.22,83.6,15760.0,80.5182,80.7984,80.4312,80.7984,15760.0
2020-09-24 15:40:00,83.62,83.71,83.61,83.67,6012.0,80.8178,80.9048,80.8081,80.8661,6012.0
2020-09-24 15:45:00,83.68,83.92,83.56,83.56,12106.0,80.8758,81.1077,80.7598,80.7598,12106.0
2020-09-24 15:50:00,83.49,83.67,83.46,83.67,32262.0,80.6921,80.8661,80.6631,80.8661,32262.0
2020-09-24 15:55:00,83.68,83.69,83.56,83.63,45572.0,80.8758,80.8854,80.7598,80.8274,45572.0
2020-09-25 09:30:00,83.33,83.47,82.92,82.92,20684.0,80.5375,80.6728,80.1412,80.1412,20684.0
2020-09-25 09:35:00,82.96,83.08,82.78,82.89,12304.0,80.1799,80.2959,80.0059,80.1122,12304.0
2020-09-25 09:40:00,82.88,83.17,82.85,82.89,10270.0,80.1026,80.3829,80.0736,80.1122,10270.0
2020-09-25 09:45:00,82.81,82.83,82.54,82.61,21624.0,80.0349,80.0542,79.774,79.8416,21624.0
2020-09-25 09:50:00,82.52,82.77,82.49,82.61,13400.0,79.7546,79.9963,79.7256,79.8416,13400.0
2020-09-25 09:55:00,82.67,83.02,82.55,83.0,11530.0,79.8996,80.2379,79.7836,80.2185,11530.0
2020-09-25 10:00:00,83.06,83.1,82.82,82.94,10600.0,80.2765,80.3152,80.0446,80.1606,10600.0
2020-09-25 10:05:00,82.9,82.92,82.8,82.81,4304.0,80.1219,80.1412,80.0253,80.0349,4304.0
2020-09-25 10:10:00,82.85,82.85,82.5,82.53,2200.0,80.0736,80.0736,79.7353,79.7643,2200.0
2020-09-25 10:15:00,82.61,83.08,82.6,83.08,12968.0,79.8416,80.2959,79.832,80.2959,12968.0
2020-09-25 10:20:00,83.08,83.32,83.05,83.28,5600.0,80.2959,80.5278,80.2669,80.4892,5600.0
2020-09-25 10:25:00,83.22,83.36,83.22,83.31,2730.0,80.4312,80.5665,80.4312,80.5182,2730.0
2020-09-25 10:30:00,83.32,83.39,83.22,83.39,12186.0,80.5278,80.5955,80.4312,80.5955,12186.0
2020-09-25 10:35:00,83.35,83.5,83.27,83.5,12446.0,80.5568,80.7018,80.4795,80.7018,12446.0
2020-09-25 10:40:00,83.52,83.62,83.42,83.53,14900.0,80.7211,80.8178,80.6245,80.7308,14900.0
2020-09-25 10:45:00,83.53,83.6,83.33,83.36,8962.0,80.7308,80.7984,80.5375,80.5665,8962.0
2020-09-25 10:50:00,83.38,83.52,83.38,83.52,1200.0,80.5858,80.7211,80.5858,80.7211,1200.0
2020-09-25 10:55:00,83.46,83.46,83.35,83.36,2876.0,80.6631,80.6631,80.5568,80.5665,2876.0
2020-09-25 11:00:00,83.42,83.46,83.25,83.25,3696.0,80.6245,80.6631,80.4602,80.4602,3696.0
2020-09-25 11:05:00,83.2,83.36,83.2,83.36,4432.0,80.4118,80.5665,80.4118,80.5665,4432.0
2020-09-25 11:10:00,83.43,83.55,83.43,83.55,4800.0,80.6341,80.7501,80.6341,80.7501,4800.0
2020-09-25 11:15:00,83.56,83.75,83.56,83.75,7628.0,80.7598,80.9434,80.7598,80.9434,7628.0
2020-09-25 11:20:00,83.73,83.86,83.71,83.83,18062.0,80.9241,81.0497,80.9048,81.0207,18062.0
2020-09-25 11:25:00,83.83,83.94,83.83,83.86,16994.0,81.0207,81.127,81.0207,81.0497,16994.0
2020-09-25 11:30:00,83.86,83.88,83.81,83.88,2400.0,81.0497,81.0691,81.0014,81.0691,2400.0
2020-09-25 11:35:00,83.91,83.91,83.76,83.76,2800.0,81.0981,81.0981,80.9531,80.9531,2800.0
2020-09-25 11:40:00,83.82,83.85,83.67,83.69,3200.0,81.0111,81.0401,80.8661,80.8854,3200.0
2020-09-25 11:45:00,83.63,83.63,83.62,83.62,1400.0,80.8274,80.8274,80.8178,80.8178,1400.0
2020-09-25 11:50:00,83.64,83.64,83.62,83.62,878.0,80.8371,80.8371,80.8178,80.8178,878.0
2020-09-25 11:55:00,83.61,83.61,83.55,83.58,1400.0,80.8081,80.8081,80.7501,80.7791,1400.0
2020-09-25 12:00:00,83.54,83.7,83.54,83.7,800.0,80.7405,80.8951,80.7405,80.8951,800.0
2020-09-25 12:05:00,83.74,83.9,83.74,83.9,1400.0,80.9338,81.0884,80.9338,81.0884,1400.0
2020-09-25 12:10:00,83.92,84.02,83.92,84.02,2000.0,81.1077,81.2044,81.1077,81.2044,2000.0
2020-09-25 12:15:00,84.01,84.06,83.87,83.92,6332.0,81.1947,81.243,81.0594,81.1077,6332.0
2020-09-25 12:20:00,83.94,83.98,83.94,83.97,4446.0,81.127,81.1657,81.127,81.156,4446.0
2020-09-25 12:25:00,83.97,83.97,83.8,83.89,4872.0,81.156,81.156,80.9917,81.0787,4872.0
2020-09-25 12:30:00,83.9,83.9,83.8,83.8,2198.0,81.0884,81.0884,80.9917,80.9917,2198.0
2020-09-25 12:35:00,83.75,83.75,83.75,83.75,400.0,80.9434,80.9434,80.9434,80.9434,400.0
2020-09-25 12:40:00,83.75,83.75,83.75,83.75,0.0,80.9434,80.9434,80.9434,80.9434,0.0
2020-09-25 12:45:00,83.96,84.02,83.93,83.97,29584.0,81.1464,81.2044,81.1174,81.156,29584.0
2020-09-25 12:50:00,83.95,84.11,83.92,84.11,47214.0,81.1367,81.2914,81.1077,81.2914,47214.0
2020-09-25 12:55:00,84.1,84.1,84.05,84.08,4200.0,81.2817,81.2817,81.2334,81.2624,4200.0
2020-09-25 13:00:00,84.06,84.17,84.06,84.17,3142.0,81.243,81.3493,81.243,81.3493,3142.0
2020-09-25 13:05:00,84.15,84.3,84.15,84.22,71018.0,81.33,81.475,81.33,81.3977,71018.0
2020-09-25 13:10:00,84.23,84.27,84.18,84.24,5308.0,81.4073,81.446,81.359,81.417,5308.0
2020-09-25 13:15:00,84.25,84.28,84.17,84.17,7044.0,81.4267,81.4557,81.3493,81.3493,7044.0
2020-09-25 13:20:00,84.17,84.2,84.08,84.08,3000.0,81.3493,81.3783,81.2624,81.2624,3000.0
2020-09-25 13:25:00,84.11,84.16,84.1,84.16,2600.0,81.2914,81.3397,81.2817,81.3397,2600.0
2020-09-25 13:30:00,84.14,84.2,84.14,84.15,9534.0,81.3203,81.3783,81.3203,81.33,9534.0
2020-09-25 13:35:00,84.14,84.19,84.13,84.14,10400.0,81.3203,81.3687,81.3107,81.3203,10400.0
2020-09-25 13:40:00,84.17,84.27,84.16,84.26,31114.0,81.3493,81.446,81.3397,81.4363,31114.0
2020-09-25 13:45:00,84.29,84.32,84.25,84.26,11280.0,81.4653,81.4943,81.4267,81.4363,11280.0
2020-09-25 13:50:00,84.27,84.36,84.26,84.35,23020.0,81.446,81.533,81.4363,81.5233,23020.0
2020-09-25 13:55:00,84.35,84.35,84.3,84.33,9682.0,81.5233,81.5233,81.475,81.504,9682.0
2020-09-25 14:00:00,84.32,84.39,84.32,84.39,10802.0,81.4943,81.562,81.4943,81.562,10802.0
2020-09-25 14:05:00,84.42,84.51,84.42,84.42,21266.0,81.591,81.6779,81.591,81.591,21266.0
2020-09-25 14:10:00,84.42,84.44,84.23,84.28,5800.0,81.591,81.6103,81.4073,81.4557,5800.0
2020-09-25 14:15:00,84.3,84.36,84.28,84.36,9592.0,81.475,81.533,81.4557,81.533,9592.0
2020-09-25 14:20:00,84.36,84.48,84.3,84.41,11872.0,81.533,81.649,81.475,81.5813,11872.0
2020-09-25 14:25:00,84.39,84.42,84.33,84.36,4400.0,81.562,81.591,81.504,81.533,4400.0
2020-09-25 14:30:00,84.34,84.34,84.25,84.28,7496.0,81.5136,81.5136,81.4267,81.4557,7496.0
2020-09-25 14:35:00,84.33,84.34,84.29,84.34,2750.0,81.504,81.5136,81.4653,81.5136,2750.0
2020-09-25 14:40:00,84.33,84.36,84.25,84.31,4840.0,81.504,81.533,81.4267,81.4846,4840.0
2020-09-25 14:45:00,84.33,84.41,84.33,84.39,13104.0,81.504,81.5813,81.504,81.562,13104.0
2020-09-25 14:50:00,84.51,84.52,84.49,84.5,4400.0,81.6779,81.6876,81.6586,81.6683,4400.0
2020-09-25 14:55:00,84.51,84.51,84.47,84.47,2964.0,81.6779,81.6779,81.6393,81.6393,2964.0
2020-09-25 15:00:00,84.48,84.64,84.47,84.57,13934.0,81.649,81.8036,81.6393,81.7359,13934.0
2020-09-25 15:05:00,84.55,84.71,84.54,84.7,3402.0,81.7166,81.8712,81.7069,81.8616,3402.0
2020-09-25 15:10:00,84.71,84.76,84.66,84.67,6516.0,81.8712,81.9196,81.8229,81.8326,6516.0
2020-09-25 15:15:00,84.7,84.81,84.7,84.81,2068.0,81.8616,81.9679,81.8616,81.9679,2068.0
2020-09-25 15:20:00,84.79,84.88,84.77,84.79,11510.0,81.9486,82.0355,81.9292,81.9486,11510.0
2020-09-25 15:25:00,84.82,84.82,84.73,84.77,5482.0,81.9776,81.9776,81.8906,81.9292,5482.0
2020-09-25 15:30:00,84.79,84.79,84.61,84.63,10302.0,81.9486,81.9486,81.7746,81.7939,10302.0
2020-09-25 15:35:00,84.64,84.73,84.58,84.58,5370.0,81.8036,81.8906,81.7456,81.7456,5370.0
2020-09-25 15:40:00,84.56,84.7,84.53,84.7,8670.0,81.7263,81.8616,81.6973,81.8616,8670.0
2020-09-25 15:45:00,84.64,84.66,84.57,84.64,5872.0,81.8036,81.8229,81.7359,81.8036,5872.0
2020-09-25 15:50:00,84.7,84.75,84.57,84.75,48166.0,81.8616,81.9099,81.7359,81.9099,48166.0
2020-09-25 15:55:00,84.75,84.75,84.66,84.67,91904.0,81.9099,81.9099,81.8229,81.8326,91904.0
2020-09-28 09:30:00,85.74,85.87,85.5,85.58,9800.0,82.8667,82.9924,82.6348,82.7121,9800.0
2020-09-28 09:35:00,85.76,85.77,85.48,85.58,7184.0,82.8861,82.8957,82.6154,82.7121,7184.0
2020-09-28 09:40:00,85.61,85.87,85.61,85.63,21172.0,82.7411,82.9924,82.7411,82.7604,21172.0
2020-09-28 09:45:00,85.66,85.66,85.34,85.34,8500.0,82.7894,82.7894,82.4801,82.4801,8500.0
2020-09-28 09:50:00,85.28,85.45,85.25,85.41,3000.0,82.4221,82.5864,82.3931,82.5478,3000.0
2020-09-28 09:55:00,85.42,85.57,85.42,85.57,4400.0,82.5575,82.7024,82.5575,82.7024,4400.0
2020-09-28 10:00:00,85.62,85.73,85.53,85.69,10756.0,82.7507,82.8571,82.6638,82.8184,10756.0
2020-09-28 10:05:00,85.69,85.74,85.53,85.55,7550.0,82.8184,82.8667,82.6638,82.6831,7550.0
2020-09-28 10:10:00,85.61,85.97,85.61,85.97,4000.0,82.7411,83.089,82.7411,83.089,4000.0
2020-09-28 10:15:00,85.99,86.17,85.99,86.17,4550.0,83.1083,83.2823,83.1083,83.2823,4550.0
2020-09-28 10:20:00,86.17,86.25,86.02,86.03,15020.0,83.2823,83.3596,83.1373,83.147,15020.0
2020-09-28 10:25:00,86.01,86.12,85.99,86.03,3000.0,83.1277,83.234,83.1083,83.147,3000.0
2020-09-28 10:30:00,85.98,86.25,85.98,86.12,28358.0,83.0987,83.3596,83.0987,83.234,28358.0
2020-09-28 10:35:00,86.13,86.14,86.03,86.03,6600.0,83.2437,83.2533,83.147,83.147,6600.0
2020-09-28 10:40:00,86.12,86.15,86.04,86.14,4416.0,83.234,83.263,83.1567,83.2533,4416.0
2020-09-28 10:45:00,86.17,86.2,86.05,86.08,9034.0,83.2823,83.3113,83.1663,83.1953,9034.0
2020-09-28 10:50:00,86.01,86.01,85.85,85.89,6400.0,83.1277,83.1277,82.973,83.0117,6400.0
2020-09-28 10:55:00,85.86,85.89,85.86,85.86,800.0,82.9827,83.0117,82.9827,82.9827,800.0
2020-09-28 11:00:00,86.01,86.09,86.01,86.07,4630.0,83.1277,83.205,83.1277,83.1857,4630.0
2020-09-28 11:05:00,86.05,86.18,86.03,86.18,2250.0,83.1663,83.292,83.147,83.292,2250.0
2020-09-28 11:10:00,86.13,86.25,86.13,86.25,5706.0,83.2437,83.3596,83.2437,83.3596,5706.0
2020-09-28 11:15:00,86.31,86.31,86.21,86.26,32044.0,83.4176,83.4176,83.321,83.3693,32044.0
2020-09-28 11:20:00,86.29,86.31,86.11,86.31,15128.0,83.3983,83.4176,83.2243,83.4176,15128.0
2020-09-28 11:25:00,86.31,86.33,86.22,86.23,22628.0,83.4176,83.437,83.3306,83.3403,22628.0
2020-09-28 11:30:00,86.28,86.29,86.2,86.23,7244.0,83.3886,83.3983,83.3113,83.3403,7244.0
2020-09-28 11:35:00,86.16,86.2,86.13,86.19,800.0,83.2727,83.3113,83.2437,83.3016,800.0
2020-09-28 11:40:00,86.33,86.34,86.06,86.06,5600.0,83.437,83.4466,83.176,83.176,5600.0
2020-09-28 11:45:00,86.08,86.08,85.97,86.01,5778.0,83.1953,83.1953,83.089,83.1277,5778.0
2020-09-28 11:50:00,85.95,86.08,85.95,86.05,1738.0,83.0697,83.1953,83.0697,83.1663,1738.0
2020-09-28 11:55:00,86.03,86.03,85.86,85.9,2992.0,83.147,83.147,82.9827,83.0214,2992.0
2020-09-28 12:00:00,85.87,85.91,85.87,85.88,1684.0,82.9924,83.031,82.9924,83.002,1684.0
2020-09-28 12:05:00,85.95,85.96,85.89,85.96,3250.0,83.0697,83.0794,83.0117,83.0794,3250.0
2020-09-28 12:10:00,85.96,85.96,85.89,85.94,1466.0,83.0794,83.0794,83.0117,83.06,1466.0
2020-09-28 12:15:00,85.97,85.98,85.78,85.81,6188.0,83.089,83.0987,82.9054,82.9344,6188.0
2020-09-28 12:20:00,85.83,85.83,85.78,85.83,4218.0,82.9537,82.9537,82.9054,82.9537,4218.0
2020-09-28 12:25:00,85.85,85.85,85.85,85.85,466.0,82.973,82.973,82.973,82.973,466.0
2020-09-28 12:30:00,85.98,86.06,85.94,86.06,2500.0,83.0987,83.176,83.06,83.176,2500.0
2020-09-28 12:35:00,86.05,86.08,86.04,86.06,5550.0,83.1663,83.1953,83.1567,83.176,5550.0
2020-09-28 12:40:00,86.11,86.11,86.11,86.11,200.0,83.2243,83.2243,83.2243,83.2243,200.0
2020-09-28 12:45:00,86.17,86.24,86.17,86.24,1000.0,83.2823,83.35,83.2823,83.35,1000.0
2020-09-28 12:50:00,86.22,86.28,86.22,86.27,2890.0,83.3306,83.3886,83.3306,83.379,2890.0
2020-09-28 12:55:00,86.28,86.3,86.27,86.28,2800.0,83.3886,83.408,83.379,83.3886,2800.0
2020-09-28 13:00:00,86.21,86.25,86.17,86.25,1200.0,83.321,83.3596,83.2823,83.3596,1200.0
2020-09-28 13:05:00,86.23,86.23,86.17,86.17,1586.0,83.3403,83.3403,83.2823,83.2823,1586.0
2020-09-28 13:10:00,86.13,86.14,86.13,86.14,800.0,83.2437,83.2533,83.2437,83.2533,800.0
2020-09-28 13:15:00,86.29,86.29,86.22,86.22,1800.0,83.3983,83.3983,83.3306,83.3306,1800.0
2020-09-28 13:20:00,86.3,86.42,86.3,86.4,3046.0,83.408,83.5239,83.408,83.5046,3046.0
2020-09-28 13:25:00,86.43,86.46,86.38,86.38,2400.0,83.5336,83.5626,83.4853,83.4853,2400.0
2020-09-28 13:30:00,86.41,86.52,86.37,86.5,12996.0,83.5143,83.6206,83.4756,83.6013,12996.0
2020-09-28 13:35:00,86.5,86.5,86.42,86.42,1800.0,83.6013,83.6013,83.5239,83.5239,1800.0
2020-09-28 13:40:00,86.42,86.45,86.38,86.41,2350.0,83.5239,83.5529,83.4853,83.5143,2350.0
2020-09-28 13:45:00,86.44,86.44,86.44,86.44,200.0,83.5433,83.5433,83.5433,83.5433,200.0
2020-09-28 13:50:00,86.46,86.48,86.42,86.42,3050.0,83.5626,83.5819,83.5239,83.5239,3050.0
2020-09-28 13:55:00,86.47,86.49,86.47,86.48,1400.0,83.5723,83.5916,83.5723,83.5819,1400.0
2020-09-28 14:00:00,86.47,86.47,86.36,86.39,4598.0,83.5723,83.5723,83.466,83.4949,4598.0
2020-09-28 14:05:00,86.38,86.46,86.38,86.46,2098.0,83.4853,83.5626,83.4853,83.5626,2098.0
2020-09-28 14:10:00,86.46,86.58,86.46,86.55,4748.0,83.5626,83.6786,83.5626,83.6496,4748.0
2020-09-28 14:15:00,86.57,86.58,86.52,86.52,600.0,83.6689,83.6786,83.6206,83.6206,600.0
2020-09-28 14:20:00,86.5,86.5,86.32,86.33,2100.0,83.6013,83.6013,83.4273,83.437,2100.0
2020-09-28 14:25:00,86.37,86.37,86.37,86.37,200.0,83.4756,83.4756,83.4756,83.4756,200.0
2020-09-28 14:30:00,86.42,86.48,86.42,86.46,2478.0,83.5239,83.5819,83.5239,83.5626,2478.0
2020-09-28 14:35:00,86.39,86.39,86.39,86.39,200.0,83.4949,83.4949,83.4949,83.4949,200.0
2020-09-28 14:40:00,86.48,86.56,86.48,86.54,2000.0,83.5819,83.6592,83.5819,83.6399,2000.0
2020-09-28 14:45:00,86.54,86.58,86.49,86.49,800.0,83.6399,83.6786,83.5916,83.5916,800.0
2020-09-28 14:50:00,86.64,86.64,86.64,86.64,200.0,83.7366,83.7366,83.7366,83.7366,200.0
2020-09-28 14:55:00,86.62,86.66,86.61,86.61,6650.0,83.7172,83.7559,83.7076,83.7076,6650.0
2020-09-28 15:00:00,86.59,86.61,86.56,86.6,7200.0,83.6882,83.7076,83.6592,83.6979,7200.0
2020-09-28 15:05:00,86.55,86.65,86.55,86.58,5282.0,83.6496,83.7462,83.6496,83.6786,5282.0
2020-09-28 15:10:00,86.61,86.71,86.58,86.71,1000.0,83.7076,83.8042,83.6786,83.8042,1000.0
2020-09-28 15:15:00,86.73,86.8,86.67,86.74,6800.0,83.8236,83.8912,83.7656,83.8332,6800.0
2020-09-28 15:20:00,86.75,86.79,86.71,86.71,3840.0,83.8429,83.8815,83.8042,83.8042,3840.0
2020-09-28 15:25:00,86.77,86.81,86.76,86.78,2240.0,83.8622,83.9009,83.8525,83.8719,2240.0
2020-09-28 15:30:00,86.69,86.69,86.42,86.53,7980.0,83.7849,83.7849,83.5239,83.6303,7980.0
2020-09-28 15:35:00,86.58,86.58,86.51,86.57,4700.0,83.6786,83.6786,83.6109,83.6689,4700.0
2020-09-28 15:40:00,86.56,86.72,86.52,86.72,3272.0,83.6592,83.8139,83.6206,83.8139,3272.0
2020-09-28 15:45:00,86.7,86.74,86.65,86.65,26562.0,83.7946,83.8332,83.7462,83.7462,26562.0
2020-09-28 15:50:00,86.61,86.8,86.56,86.78,16620.0,83.7076,83.8912,83.6592,83.8719,16620.0
2020-09-28 15:55:00,86.77,86.84,86.72,86.77,16820.0,83.8622,83.9299,83.8139,83.8622,16820.0
2020-09-29 09:30:00,86.71,87.08,86.65,86.95,12600.0,83.8042,84.1618,83.7462,84.0362,12600.0
2020-09-29 09:35:00,86.98,87.23,86.98,87.01,15514.0,84.0652,84.3068,84.0652,84.0942,15514.0
2020-09-29 09:40:00,86.99,87.11,86.89,87.0,26546.0,84.0748,84.1908,83.9782,84.0845,26546.0
2020-09-29 09:45:00,87.02,87.36,86.95,87.33,24898.0,84.1038,84.4324,84.0362,84.4034,24898.0
2020-09-29 09:50:00,87.42,87.56,87.23,87.38,42386.0,84.4904,84.6257,84.3068,84.4518,42386.0
2020-09-29 09:55:00,87.38,87.39,87.14,87.27,22036.0,84.4518,84.4614,84.2198,84.3455,22036.0
2020-09-29 10:00:00,87.25,87.51,87.14,87.51,26600.0,84.3261,84.5774,84.2198,84.5774,26600.0
2020-09-29 10:05:00,87.51,87.76,87.5,87.76,24826.0,84.5774,84.819,84.5677,84.819,24826.0
2020-09-29 10:10:00,87.75,87.76,87.61,87.67,25450.0,84.8094,84.819,84.6741,84.7321,25450.0
2020-09-29 10:15:00,87.66,87.69,87.57,87.62,37976.0,84.7224,84.7514,84.6354,84.6837,37976.0
2020-09-29 10:20:00,87.63,87.63,87.51,87.55,21164.0,84.6934,84.6934,84.5774,84.6161,21164.0
2020-09-29 10:25:00,87.56,87.6,87.42,87.52,17098.0,84.6257,84.6644,84.4904,84.5871,17098.0
2020-09-29 10:30:00,87.52,87.53,87.22,87.24,11300.0,84.5871,84.5967,84.2971,84.3165,11300.0
2020-09-29 10:35:00,87.24,87.24,87.05,87.13,12934.0,84.3165,84.3165,84.1328,84.2101,12934.0
2020-09-29 10:40:00,87.19,87.19,86.99,87.17,11582.0,84.2681,84.2681,84.0748,84.2488,11582.0
2020-09-29 10:45:00,87.14,87.14,86.98,87.1,7764.0,84.2198,84.2198,84.0652,84.1812,7764.0
2020-09-29 10:50:00,87.11,87.14,87.03,87.08,17822.0,84.1908,84.2198,84.1135,84.1618,17822.0
2020-09-29 10:55:00,87.24,87.35,87.24,87.29,1100.0,84.3165,84.4228,84.3165,84.3648,1100.0
2020-09-29 11:00:00,87.34,87.35,87.17,87.35,2200.0,84.4131,84.4228,84.2488,84.4228,2200.0
2020-09-29 11:05:00,87.35,87.4,87.35,87.35,800.0,84.4228,84.4711,84.4228,84.4228,800.0
2020-09-29 11:10:00,87.39,87.44,87.3,87.3,2600.0,84.4614,84.5098,84.3744,84.3744,2600.0
2020-09-29 11:15:00,87.33,87.47,87.33,87.47,2480.0,84.4034,84.5388,84.4034,84.5388,2480.0
2020-09-29 11:20:00,87.44,87.59,87.44,87.56,6200.0,84.5098,84.6547,84.5098,84.6257,6200.0
2020-09-29 11:25:00,87.57,87.57,87.44,87.46,6450.0,84.6354,84.6354,84.5098,84.5291,6450.0
2020-09-29 11:30:00,87.44,87.45,87.35,87.4,18886.0,84.5098,84.5194,84.4228,84.4711,18886.0
2020-09-29 11:35:00,87.4,87.46,87.39,87.44,17682.0,84.4711,84.5291,84.4614,84.5098,17682.0
2020-09-29 11:40:00,87.44,87.44,87.18,87.2,11114.0,84.5098,84.5098,84.2585,84.2778,11114.0
2020-09-29 11:45:00,87.2,87.24,87.11,87.11,12582.0,84.2778,84.3165,84.1908,84.1908,12582.0
2020-09-29 11:50:00,87.07,87.13,87.02,87.13,12100.0,84.1522,84.2101,84.1038,84.2101,12100.0
2020-09-29 11:55:00,87.18,87.24,87.14,87.16,3350.0,84.2585,84.3165,84.2198,84.2391,3350.0
2020-09-29 12:00:00,87.15,87.15,87.08,87.08,3420.0,84.2295,84.2295,84.1618,84.1618,3420.0
2020-09-29 12:05:00,87.02,87.15,87.02,87.15,6018.0,84.1038,84.2295,84.1038,84.2295,6018.0
2020-09-29 12:10:00,87.2,87.21,87.15,87.15,3400.0,84.2778,84.2875,84.2295,84.2295,3400.0
2020-09-29 12:15:00,87.15,87.17,87.11,87.14,2800.0,84.2295,84.2488,84.1908,84.2198,2800.0
2020-09-29 12:20:00,87.13,87.2,87.13,87.19,800.0,84.2101,84.2778,84.2101,84.2681,800.0
2020-09-29 12:25:00,87.19,87.29,87.19,87.28,1000.0,84.2681,84.3648,84.2681,84.3551,1000.0
2020-09-29 12:30:00,87.25,87.33,87.25,87.33,800.0,84.3261,84.4034,84.3261,84.4034,800.0
2020-09-29 12:35:00,87.36,87.41,87.36,87.37,2614.0,84.4324,84.4808,84.4324,84.4421,2614.0
2020-09-29 12:40:00,87.41,87.5,87.41,87.48,29440.0,84.4808,84.5677,84.4808,84.5484,29440.0
2020-09-29 12:45:00,87.46,87.5,87.44,87.5,8930.0,84.5291,84.5677,84.5098,84.5677,8930.0
2020-09-29 12:50:00,87.49,87.52,87.44,87.5,14990.0,84.5581,84.5871,84.5098,84.5677,14990.0
2020-09-29 12:55:00,87.51,87.58,87.51,87.56,4400.0,84.5774,84.6451,84.5774,84.6257,4400.0
2020-09-29 13:00:00,87.49,87.5,87.4,87.4,20800.0,84.5581,84.5677,84.4711,84.4711,20800.0
2020-09-29 13:05:00,87.41,87.42,87.23,87.23,6944.0,84.4808,84.4904,84.3068,84.3068,6944.0
2020-09-29 13:10:00,87.28,87.28,87.19,87.19,1800.0,84.3551,84.3551,84.2681,84.2681,1800.0
2020-09-29 13:15:00,87.2,87.36,87.16,87.36,3202.0,84.2778,84.4324,84.2391,84.4324,3202.0
2020-09-29 13:20:00,87.38,87.39,87.34,87.36,4052.0,84.4518,84.4614,84.4131,84.4324,4052.0
2020-09-29 13:25:00,87.36,87.49,87.36,87.49,1000.0,84.4324,84.5581,84.4324,84.5581,1000.0
2020-09-29 13:30:00,87.55,87.6,87.53,87.58,4400.0,84.6161,84.6644,84.5967,84.6451,4400.0
2020-09-29 13:35:00,87.61,87.61,87.58,87.58,1970.0,84.6741,84.6741,84.6451,84.6451,1970.0
2020-09-29 13:40:00,87.6,87.6,87.55,87.55,2400.0,84.6644,84.6644,84.6161,84.6161,2400.0
2020-09-29 13:45:00,87.56,87.57,87.52,87.52,3612.0,84.6257,84.6354,84.5871,84.5871,3612.0
2020-09-29 13:50:00,87.56,87.76,87.56,87.74,8100.0,84.6257,84.819,84.6257,84.7997,8100.0
2020-09-29 13:55:00,87.68,87.71,87.67,87.67,2954.0,84.7417,84.7707,84.7321,84.7321,2954.0
2020-09-29 14:00:00,87.59,87.6,87.58,87.6,1600.0,84.6547,84.6644,84.6451,84.6644,1600.0
2020-09-29 14:05:00,87.62,87.62,87.57,87.57,1000.0,84.6837,84.6837,84.6354,84.6354,1000.0
2020-09-29 14:10:00,87.64,87.64,87.55,87.55,1902.0,84.7031,84.7031,84.6161,84.6161,1902.0
2020-09-29 14:15:00,87.6,87.64,87.53,87.63,2428.0,84.6644,84.7031,84.5967,84.6934,2428.0
2020-09-29 14:20:00,87.64,87.64,87.55,87.55,2750.0,84.7031,84.7031,84.6161,84.6161,2750.0
2020-09-29 14:25:00,87.6,87.64,87.57,87.64,3220.0,84.6644,84.7031,84.6354,84.7031,3220.0
2020-09-29 14:30:00,87.64,87.74,87.62,87.72,5800.0,84.7031,84.7997,84.6837,84.7804,5800.0
2020-09-29 14:35:00,87.67,87.7,87.64,87.65,6136.0,84.7321,84.761,84.7031,84.7127,6136.0
2020-09-29 14:40:00,87.72,87.72,87.65,87.7,3532.0,84.7804,84.7804,84.7127,84.761,3532.0
2020-09-29 14:45:00,87.67,87.74,87.67,87.7,4750.0,84.7321,84.7997,84.7321,84.761,4750.0
2020-09-29 14:50:00,87.79,87.79,87.64,87.66,6468.0,84.848,84.848,84.7031,84.7224,6468.0
2020-09-29 14:55:00,87.66,87.68,87.6,87.6,31892.0,84.7224,84.7417,84.6644,84.6644,31892.0
2020-09-29 15:00:00,87.63,87.66,87.58,87.64,2400.0,84.6934,84.7224,84.6451,84.7031,2400.0
2020-09-29 15:05:00,87.65,87.65,87.57,87.61,4660.0,84.7127,84.7127,84.6354,84.6741,4660.0
2020-09-29 15:10:00,87.61,87.63,87.57,87.62,2036.0,84.6741,84.6934,84.6354,84.6837,2036.0
2020-09-29 15:15:00,87.63,87.73,87.61,87.72,3420.0,84.6934,84.79,84.6741,84.7804,3420.0
2020-09-29 15:20:00,87.72,87.72,87.48,87.54,11866.0,84.7804,84.7804,84.5484,84.6064,11866.0
2020-09-29 15:25:00,87.53,87.55,87.4,87.4,3400.0,84.5967,84.6161,84.4711,84.4711,3400.0
2020-09-29 15:30:00,87.43,87.48,87.41,87.44,10192.0,84.5001,84.5484,84.4808,84.5098,10192.0
2020-09-29 15:35:00,87.42,87.42,87.24,87.29,10288.0,84.4904,84.4904,84.3165,84.3648,10288.0
2020-09-29 15:40:00,87.28,87.35,87.26,87.32,15488.0,84.3551,84.4228,84.3358,84.3938,15488.0
2020-09-29 15:45:00,87.31,87.46,87.31,87.44,47494.0,84.3841,84.5291,84.3841,84.5098,47494.0
2020-09-29 15:50:00,87.44,87.48,87.3,87.39,52736.0,84.5098,84.5484,84.3744,84.4614,52736.0
2020-09-29 15:55:00,87.39,87.39,87.23,87.23,33580.0,84.4614,84.4614,84.3068,84.3068,33580.0
2020-09-30 09:30:00,86.92,87.17,86.92,86.95,7800.0,84.0072,84.2488,84.0072,84.0362,7800.0
2020-09-30 09:35:00,86.86,87.06,86.83,87.03,26914.0,83.9492,84.1425,83.9202,84.1135,26914.0
2020-09-30 09:40:00,87.06,87.09,86.86,87.0,26400.0,84.1425,84.1715,83.9492,84.0845,26400.0
2020-09-30 09:45:00,86.95,87.24,86.86,87.24,10508.0,84.0362,84.3165,83.9492,84.3165,10508.0
2020-09-30 09:50:00,87.2,87.46,87.17,87.33,9800.0,84.2778,84.5291,84.2488,84.4034,9800.0
2020-09-30 09:55:00,87.39,87.58,87.3,87.55,17962.0,84.4614,84.6451,84.3744,84.6161,17962.0
2020-09-30 10:00:00,87.58,87.7,87.53,87.54,16960.0,84.6451,84.761,84.5967,84.6064,16960.0
2020-09-30 10:05:00,87.57,87.58,87.42,87.51,9500.0,84.6354,84.6451,84.4904,84.5774,9500.0
2020-09-30 10:10:00,87.53,87.77,87.52,87.65,27352.0,84.5967,84.8287,84.5871,84.7127,27352.0
2020-09-30 10:15:00,87.67,87.85,87.66,87.79,11500.0,84.7321,84.906,84.7224,84.848,11500.0
2020-09-30 10:20:00,87.77,87.97,87.77,87.97,6974.0,84.8287,85.022,84.8287,85.022,6974.0
2020-09-30 10:25:00,88.0,88.03,87.94,87.98,13252.0,85.051,85.08,84.993,85.0317,13252.0
2020-09-30 10:30:00,87.99,88.06,87.92,87.96,6800.0,85.0413,85.109,84.9737,85.0123,6800.0
2020-09-30 10:35:00,87.94,87.94,87.81,87.81,9204.0,84.993,84.993,84.8674,84.8674,9204.0
2020-09-30 10:40:00,87.85,87.95,87.73,87.85,15420.0,84.906,85.0027,84.79,84.906,15420.0
2020-09-30 10:45:00,87.86,87.94,87.78,87.78,6600.0,84.9157,84.993,84.8384,84.8384,6600.0
2020-09-30 10:50:00,87.77,87.81,87.72,87.77,13544.0,84.8287,84.8674,84.7804,84.8287,13544.0
2020-09-30 10:55:00,87.79,87.85,87.78,87.81,1400.0,84.848,84.906,84.8384,84.8674,1400.0
2020-09-30 11:00:00,87.81,87.81,87.72,87.81,5800.0,84.8674,84.8674,84.7804,84.8674,5800.0
2020-09-30 11:05:00,87.84,87.98,87.84,87.94,12230.0,84.8964,85.0317,84.8964,84.993,12230.0
2020-09-30 11:10:00,87.95,88.01,87.93,88.01,2752.0,85.0027,85.0607,84.9833,85.0607,2752.0
2020-09-30 11:15:00,88.02,88.08,87.98,88.04,5000.0,85.0703,85.1283,85.0317,85.0897,5000.0
2020-09-30 11:20:00,88.03,88.04,87.83,87.88,14400.0,85.08,85.0897,84.8867,84.935,14400.0
2020-09-30 11:25:00,87.91,87.95,87.85,87.86,15400.0,84.964,85.0027,84.906,84.9157,15400.0
2020-09-30 11:30:00,87.8,87.83,87.59,87.6,13216.0,84.8577,84.8867,84.6547,84.6644,13216.0
2020-09-30 11:35:00,87.61,87.66,87.59,87.64,7356.0,84.6741,84.7224,84.6547,84.7031,7356.0
2020-09-30 11:40:00,87.65,87.65,87.49,87.64,4402.0,84.7127,84.7127,84.5581,84.7031,4402.0
2020-09-30 11:45:00,87.58,87.73,87.58,87.73,3600.0,84.6451,84.79,84.6451,84.79,3600.0
2020-09-30 11:50:00,87.73,87.82,87.72,87.77,10900.0,84.79,84.877,84.7804,84.8287,10900.0
2020-09-30 11:55:00,87.76,87.76,87.74,87.75,1600.0,84.819,84.819,84.7997,84.8094,1600.0
2020-09-30 12:00:00,87.79,87.81,87.73,87.77,4800.0,84.848,84.8674,84.79,84.8287,4800.0
2020-09-30 12:05:00,87.79,87.81,87.79,87.81,3000.0,84.848,84.8674,84.848,84.8674,3000.0
2020-09-30 12:10:00,87.82,87.89,87.82,87.89,5000.0,84.877,84.9447,84.877,84.9447,5000.0
2020-09-30 12:15:00,87.88,87.92,87.86,87.86,4000.0,84.935,84.9737,84.9157,84.9157,4000.0
2020-09-30 12:20:00,87.86,87.9,87.83,87.89,5200.0,84.9157,84.9543,84.8867,84.9447,5200.0
2020-09-30 12:25:00,87.85,87.89,87.83,87.88,8076.0,84.906,84.9447,84.8867,84.935,8076.0
2020-09-30 12:30:00,87.88,87.94,87.82,87.83,7500.0,84.935,84.993,84.877,84.8867,7500.0
2020-09-30 12:35:00,87.78,87.78,87.65,87.67,3600.0,84.8384,84.8384,84.7127,84.7321,3600.0
2020-09-30 12:40:00,87.66,87.66,87.51,87.55,5612.0,84.7224,84.7224,84.5774,84.6161,5612.0
2020-09-30 12:45:00,87.54,87.61,87.54,87.58,3400.0,84.6064,84.6741,84.6064,84.6451,3400.0
2020-09-30 12:50:00,87.57,87.58,87.51,87.51,2600.0,84.6354,84.6451,84.5774,84.5774,2600.0
2020-09-30 12:55:00,87.55,87.6,87.52,87.6,2800.0,84.6161,84.6644,84.5871,84.6644,2800.0
2020-09-30 13:00:00,87.61,87.62,87.34,87.35,11600.0,84.6741,84.6837,84.4131,84.4228,11600.0
2020-09-30 13:05:00,87.36,87.42,87.35,87.36,3800.0,84.4324,84.4904,84.4228,84.4324,3800.0
2020-09-30 13:10:00,87.38,87.42,87.35,87.39,6200.0,84.4518,84.4904,84.4228,84.4614,6200.0
2020-09-30 13:15:00,87.36,87.46,87.36,87.45,4392.0,84.4324,84.5291,84.4324,84.5194,4392.0
2020-09-30 13:20:00,87.44,87.46,87.36,87.46,7900.0,84.5098,84.5291,84.4324,84.5291,7900.0
2020-09-30 13:25:00,87.45,87.47,87.42,87.42,6360.0,84.5194,84.5388,84.4904,84.4904,6360.0
2020-09-30 13:30:00,87.43,87.53,87.41,87.52,12848.0,84.5001,84.5967,84.4808,84.5871,12848.0
2020-09-30 13:35:00,87.51,87.55,87.51,87.54,1486.0,84.5774,84.6161,84.5774,84.6064,1486.0
2020-09-30 13:40:00,87.55,87.58,87.55,87.58,400.0,84.6161,84.6451,84.6161,84.6451,400.0
2020-09-30 13:45:00,87.59,87.72,87.57,87.72,7600.0,84.6547,84.7804,84.6354,84.7804,7600.0
2020-09-30 13:50:00,87.72,87.78,87.72,87.73,1400.0,84.7804,84.8384,84.7804,84.79,1400.0
2020-09-30 13:55:00,87.77,87.78,87.75,87.77,1000.0,84.8287,84.8384,84.8094,84.8287,1000.0
2020-09-30 14:00:00,87.8,87.86,87.8,87.86,6100.0,84.8577,84.9157,84.8577,84.9157,6100.0
2020-09-30 14:05:00,87.93,88.02,87.93,88.02,1000.0,84.9833,85.0703,84.9833,85.0703,1000.0
2020-09-30 14:10:00,88.01,88.02,87.96,87.97,8086.0,85.0607,85.0703,85.0123,85.022,8086.0
2020-09-30 14:15:00,87.98,87.98,87.84,87.85,3858.0,85.0317,85.0317,84.8964,84.906,3858.0
2020-09-30 14:20:00,87.92,88.0,87.62,87.63,23900.0,84.9737,85.051,84.6837,84.6934,23900.0
2020-09-30 14:25:00,87.64,87.89,87.54,87.85,11000.0,84.7031,84.9447,84.6064,84.906,11000.0
2020-09-30 14:30:00,87.78,87.82,87.71,87.73,15000.0,84.8384,84.877,84.7707,84.79,15000.0
2020-09-30 14:35:00,87.71,87.82,87.65,87.65,6200.0,84.7707,84.877,84.7127,84.7127,6200.0
2020-09-30 14:40:00,87.63,87.67,87.49,87.52,8000.0,84.6934,84.7321,84.5581,84.5871,8000.0
2020-09-30 14:45:00,87.53,87.57,87.36,87.38,12400.0,84.5967,84.6354,84.4324,84.4518,12400.0
2020-09-30 14:50:00,87.24,87.44,87.24,87.38,6800.0,84.3165,84.5098,84.3165,84.4518,6800.0
2020-09-30 14:55:00,87.36,87.7,87.35,87.7,16460.0,84.4324,84.761,84.4228,84.761,16460.0
2020-09-30 15:00:00,87.67,87.73,87.58,87.6,12278.0,84.7321,84.79,84.6451,84.6644,12278.0
2020-09-30 15:05:00,87.63,87.77,87.59,87.77,2600.0,84.6934,84.8287,84.6547,84.8287,2600.0
2020-09-30 15:10:00,87.7,87.74,87.36,87.36,21800.0,84.761,84.7997,84.4324,84.4324,21800.0
2020-09-30 15:15:00,87.32,87.34,86.99,87.0,32208.0,84.3938,84.4131,84.0748,84.0845,32208.0
2020-09-30 15:20:00,87.02,87.03,86.82,86.96,17874.0,84.1038,84.1135,83.9105,84.0458,17874.0
2020-09-30 15:25:00,86.92,87.14,86.85,87.14,13200.0,84.0072,84.2198,83.9395,84.2198,13200.0
2020-09-30 15:30:00,87.08,87.08,86.87,86.98,64822.0,84.1618,84.1618,83.9589,84.0652,64822.0
2020-09-30 15:35:00,86.98,87.13,86.92,87.06,16132.0,84.0652,84.2101,84.0072,84.1425,16132.0
2020-09-30 15:40:00,87.03,87.23,86.99,87.16,19260.0,84.1135,84.3068,84.0748,84.2391,19260.0
2020-09-30 15:45:00,87.15,87.39,87.08,87.38,15328.0,84.2295,84.4614,84.1618,84.4518,15328.0
2020-09-30 15:50:00,87.36,87.47,87.27,87.39,13726.0,84.4324,84.5388,84.3455,84.4614,13726.0
2020-09-30 15:55:00,87.44,87.49,87.25,87.25,21170.0,84.5098,84.5581,84.3261,84.3261,21170.0
2020-10-01 09:30:00,88.85,89.1,88.71,89.0,90304.0,85.8725,86.1141,85.7372,86.0175,90304.0
2020-10-01 09:35:00,88.98,89.28,88.89,89.11,35438.0,85.9982,86.2881,85.9112,86.1238,35438.0
2020-10-01 09:40:00,89.19,89.2,88.98,89.04,27836.0,86.2011,86.2108,85.9982,86.0561,27836.0
2020-10-01 09:45:00,89.04,89.11,88.91,89.06,57104.0,86.0561,86.1238,85.9305,86.0755,57104.0
2020-10-01 09:50:00,89.05,89.12,88.77,88.79,29092.0,86.0658,86.1335,85.7952,85.8145,29092.0
2020-10-01 09:55:00,88.79,88.94,88.79,88.83,17808.0,85.8145,85.9595,85.8145,85.8532,17808.0
2020-10-01 10:00:00,88.8,88.89,88.66,88.83,15066.0,85.8242,85.9112,85.6889,85.8532,15066.0
2020-10-01 10:05:00,88.78,88.79,88.62,88.66,3400.0,85.8049,85.8145,85.6502,85.6889,3400.0
2020-10-01 10:10:00,88.7,88.73,88.5,88.73,12022.0,85.7275,85.7565,85.5342,85.7565,12022.0
2020-10-01 10:15:00,88.74,88.8,88.6,88.73,12272.0,85.7662,85.8242,85.6309,85.7565,12272.0
2020-10-01 10:20:00,88.71,88.71,88.61,88.61,1000.0,85.7372,85.7372,85.6405,85.6405,1000.0
2020-10-01 10:25:00,88.56,88.61,88.44,88.61,5000.0,85.5922,85.6405,85.4762,85.6405,5000.0
2020-10-01 10:30:00,88.58,88.74,88.58,88.73,5800.0,85.6116,85.7662,85.6116,85.7565,5800.0
2020-10-01 10:35:00,88.83,88.83,88.77,88.8,2600.0,85.8532,85.8532,85.7952,85.8242,2600.0
2020-10-01 10:40:00,88.91,88.99,88.89,88.91,2800.0,85.9305,86.0078,85.9112,85.9305,2800.0
2020-10-01 10:45:00,88.91,88.91,88.78,88.78,2518.0,85.9305,85.9305,85.8049,85.8049,2518.0
2020-10-01 10:50:00,88.73,88.78,88.68,88.72,2600.0,85.7565,85.8049,85.7082,85.7469,2600.0
2020-10-01 10:55:00,88.72,88.72,88.51,88.61,7000.0,85.7469,85.7469,85.5439,85.6405,7000.0
2020-10-01 11:00:00,88.66,88.73,88.45,88.58,15636.0,85.6889,85.7565,85.4859,85.6116,15636.0
2020-10-01 11:05:00,88.66,88.68,88.47,88.51,15100.0,85.6889,85.7082,85.5052,85.5439,15100.0
2020-10-01 11:10:00,88.46,88.52,88.33,88.52,11244.0,85.4956,85.5536,85.3699,85.5536,11244.0
2020-10-01 11:15:00,88.54,88.64,88.49,88.49,7400.0,85.5729,85.6695,85.5246,85.5246,7400.0
2020-10-01 11:20:00,88.49,88.64,88.49,88.64,800.0,85.5246,85.6695,85.5246,85.6695,800.0
2020-10-01 11:25:00,88.66,88.73,88.66,88.73,400.0,85.6889,85.7565,85.6889,85.7565,400.0
2020-10-01 11:30:00,88.75,88.86,88.75,88.85,2200.0,85.7759,85.8822,85.7759,85.8725,2200.0
2020-10-01 11:35:00,88.83,88.94,88.83,88.94,3800.0,85.8532,85.9595,85.8532,85.9595,3800.0
2020-10-01 11:40:00,88.96,88.96,88.89,88.96,5800.0,85.9788,85.9788,85.9112,85.9788,5800.0
2020-10-01 11:45:00,88.91,88.93,88.79,88.79,3200.0,85.9305,85.9498,85.8145,85.8145,3200.0
2020-10-01 11:50:00,88.77,88.86,88.73,88.85,3800.0,85.7952,85.8822,85.7565,85.8725,3800.0
2020-10-01 11:55:00,88.86,88.95,88.85,88.88,3200.0,85.8822,85.9692,85.8725,85.9015,3200.0
2020-10-01 12:00:00,88.88,88.88,88.63,88.69,6636.0,85.9015,85.9015,85.6599,85.7179,6636.0
2020-10-01 12:05:00,88.63,88.64,88.61,88.64,600.0,85.6599,85.6695,85.6405,85.6695,600.0
2020-10-01 12:10:00,88.61,88.69,88.61,88.69,2600.0,85.6405,85.7179,85.6405,85.7179,2600.0
2020-10-01 12:15:00,88.68,88.75,88.53,88.58,17148.0,85.7082,85.7759,85.5632,85.6116,17148.0
2020-10-01 12:20:00,88.61,88.8,88.61,88.77,6300.0,85.6405,85.8242,85.6405,85.7952,6300.0
2020-10-01 12:25:00,88.74,88.76,88.68,88.72,3400.0,85.7662,85.7855,85.7082,85.7469,3400.0
2020-10-01 12:30:00,88.71,88.76,88.71,88.71,800.0,85.7372,85.7855,85.7372,85.7372,800.0
2020-10-01 12:35:00,88.67,88.67,88.55,88.67,1800.0,85.6985,85.6985,85.5826,85.6985,1800.0
2020-10-01 12:40:00,88.67,88.67,88.67,88.67,0.0,85.6985,85.6985,85.6985,85.6985,0.0
2020-10-01 12:45:00,88.66,88.73,88.66,88.7,4400.0,85.6889,85.7565,85.6889,85.7275,4400.0
2020-10-01 12:50:00,88.7,88.7,88.7,88.7,0.0,85.7275,85.7275,85.7275,85.7275,0.0
2020-10-01 12:55:00,88.75,88.82,88.75,88.82,1574.0,85.7759,85.8435,85.7759,85.8435,1574.0
2020-10-01 13:00:00,88.83,88.9,88.83,88.89,6432.0,85.8532,85.9208,85.8532,85.9112,6432.0
2020-10-01 13:05:00,88.98,88.98,88.98,88.98,200.0,85.9982,85.9982,85.9982,85.9982,200.0
2020-10-01 13:10:00,88.99,88.99,88.92,88.92,800.0,86.0078,86.0078,85.9402,85.9402,800.0
2020-10-01 13:15:00,88.92,88.92,88.83,88.83,3758.0,85.9402,85.9402,85.8532,85.8532,3758.0
2020-10-01 13:20:00,88.88,88.91,88.86,88.87,2688.0,85.9015,85.9305,85.8822,85.8918,2688.0
2020-10-01 13:25:00,88.89,88.89,88.75,88.78,3594.0,85.9112,85.9112,85.7759,85.8049,3594.0
2020-10-01 13:30:00,88.85,88.85,88.85,88.85,200.0,85.8725,85.8725,85.8725,85.8725,200.0
2020-10-01 13:35:00,88.88,88.95,88.88,88.95,1400.0,85.9015,85.9692,85.9015,85.9692,1400.0
2020-10-01 13:40:00,88.96,89.05,88.95,88.96,3800.0,85.9788,86.0658,85.9692,85.9788,3800.0
2020-10-01 13:45:00,89.02,89.04,89.01,89.04,2400.0,86.0368,86.0561,86.0271,86.0561,2400.0
2020-10-01 13:50:00,89.06,89.09,89.04,89.09,1200.0,86.0755,86.1045,86.0561,86.1045,1200.0
2020-10-01 13:55:00,89.19,89.2,88.82,88.95,15012.0,86.2011,86.2108,85.8435,85.9692,15012.0
2020-10-01 14:00:00,88.99,89.15,88.75,88.88,16038.0,86.0078,86.1625,85.7759,85.9015,16038.0
2020-10-01 14:05:00,88.88,88.89,88.73,88.86,14000.0,85.9015,85.9112,85.7565,85.8822,14000.0
2020-10-01 14:10:00,88.91,88.98,88.91,88.92,1000.0,85.9305,85.9982,85.9305,85.9402,1000.0
2020-10-01 14:15:00,88.85,88.85,88.67,88.79,5400.0,85.8725,85.8725,85.6985,85.8145,5400.0
2020-10-01 14:20:00,88.77,88.89,88.76,88.87,4000.0,85.7952,85.9112,85.7855,85.8918,4000.0
2020-10-01 14:25:00,88.85,89.06,88.85,89.06,9980.0,85.8725,86.0755,85.8725,86.0755,9980.0
2020-10-01 14:30:00,89.06,89.26,89.06,89.25,4200.0,86.0755,86.2688,86.0755,86.2591,4200.0
2020-10-01 14:35:00,89.24,89.34,89.24,89.29,8000.0,86.2494,86.3461,86.2494,86.2978,8000.0
2020-10-01 14:40:00,89.29,89.35,89.26,89.35,6000.0,86.2978,86.3558,86.2688,86.3558,6000.0
2020-10-01 14:45:00,89.34,89.42,89.33,89.35,7600.0,86.3461,86.4234,86.3364,86.3558,7600.0
2020-10-01 14:50:00,89.39,89.49,89.39,89.46,8262.0,86.3944,86.4911,86.3944,86.4621,8262.0
2020-10-01 14:55:00,89.43,89.46,89.42,89.44,2800.0,86.4331,86.4621,86.4234,86.4427,2800.0
2020-10-01 15:00:00,89.44,89.54,89.43,89.52,7202.0,86.4427,86.5394,86.4331,86.5201,7202.0
2020-10-01 15:05:00,89.48,89.48,89.38,89.39,3200.0,86.4814,86.4814,86.3847,86.3944,3200.0
2020-10-01 15:10:00,89.41,89.44,89.36,89.36,2400.0,86.4137,86.4427,86.3654,86.3654,2400.0
2020-10-01 15:15:00,89.32,89.32,89.25,89.25,4000.0,86.3268,86.3268,86.2591,86.2591,4000.0
2020-10-01 15:20:00,89.22,89.22,89.14,89.18,5488.0,86.2301,86.2301,86.1528,86.1914,5488.0
2020-10-01 15:25:00,89.17,89.21,89.1,89.11,7958.0,86.1818,86.2204,86.1141,86.1238,7958.0
2020-10-01 15:30:00,89.16,89.17,89.01,89.07,7196.0,86.1721,86.1818,86.0271,86.0851,7196.0
2020-10-01 15:35:00,89.03,89.06,88.87,88.95,4000.0,86.0465,86.0755,85.8918,85.9692,4000.0
2020-10-01 15:40:00,88.97,88.97,88.91,88.96,4000.0,85.9885,85.9885,85.9305,85.9788,4000.0
2020-10-01 15:45:00,88.95,89.01,88.92,88.98,8890.0,85.9692,86.0271,85.9402,85.9982,8890.0
2020-10-01 15:50:00,88.98,89.28,88.97,89.27,24136.0,85.9982,86.2881,85.9885,86.2784,24136.0
2020-10-01 15:55:00,89.26,89.31,89.23,89.31,25472.0,86.2688,86.3171,86.2398,86.3171,25472.0
2020-10-02 09:30:00,87.07,87.88,86.98,87.83,37786.0,84.1522,84.935,84.0652,84.8867,37786.0
2020-10-02 09:35:00,87.69,88.04,87.61,88.04,3132.0,84.7514,85.0897,84.6741,85.0897,3132.0
2020-10-02 09:40:00,88.02,88.02,87.86,87.86,4300.0,85.0703,85.0703,84.9157,84.9157,4300.0
2020-10-02 09:45:00,87.82,88.01,87.78,88.01,4000.0,84.877,85.0607,84.8384,85.0607,4000.0
2020-10-02 09:50:00,88.03,88.03,87.69,87.77,3800.0,85.08,85.08,84.7514,84.8287,3800.0
2020-10-02 09:55:00,87.7,87.93,87.65,87.93,2800.0,84.761,84.9833,84.7127,84.9833,2800.0
2020-10-02 10:00:00,87.93,88.19,87.93,88.16,17928.0,84.9833,85.2346,84.9833,85.2056,17928.0
2020-10-02 10:05:00,88.25,88.36,88.24,88.36,10252.0,85.2926,85.3989,85.2829,85.3989,10252.0
2020-10-02 10:10:00,88.36,88.36,88.25,88.35,6300.0,85.3989,85.3989,85.2926,85.3893,6300.0
2020-10-02 10:15:00,88.33,88.37,88.28,88.33,2500.0,85.3699,85.4086,85.3216,85.3699,2500.0
2020-10-02 10:20:00,88.24,88.28,88.17,88.19,24718.0,85.2829,85.3216,85.2153,85.2346,24718.0
2020-10-02 10:25:00,88.21,88.48,88.17,88.48,48844.0,85.254,85.5149,85.2153,85.5149,48844.0
2020-10-02 10:30:00,88.31,88.32,88.17,88.32,6066.0,85.3506,85.3603,85.2153,85.3603,6066.0
2020-10-02 10:35:00,88.21,88.21,88.02,88.02,1200.0,85.254,85.254,85.0703,85.0703,1200.0
2020-10-02 10:40:00,87.88,87.89,87.78,87.78,6200.0,84.935,84.9447,84.8384,84.8384,6200.0
2020-10-02 10:45:00,87.81,87.91,87.81,87.9,3400.0,84.8674,84.964,84.8674,84.9543,3400.0
2020-10-02 10:50:00,87.79,87.79,87.79,87.79,400.0,84.848,84.848,84.848,84.848,400.0
2020-10-02 10:55:00,87.92,87.92,87.89,87.89,600.0,84.9737,84.9737,84.9447,84.9447,600.0
2020-10-02 11:00:00,87.91,87.91,87.84,87.84,1300.0,84.964,84.964,84.8964,84.8964,1300.0
2020-10-02 11:05:00,87.72,87.88,87.72,87.81,2404.0,84.7804,84.935,84.7804,84.8674,2404.0
2020-10-02 11:10:00,87.79,87.91,87.79,87.83,2800.0,84.848,84.964,84.848,84.8867,2800.0
2020-10-02 11:15:00,87.93,87.99,87.87,87.96,4696.0,84.9833,85.0413,84.9253,85.0123,4696.0
2020-10-02 11:20:00,87.96,88.03,87.96,87.96,2700.0,85.0123,85.08,85.0123,85.0123,2700.0
2020-10-02 11:25:00,87.8,87.94,87.8,87.92,3066.0,84.8577,84.993,84.8577,84.9737,3066.0
2020-10-02 11:30:00,87.91,87.92,87.81,87.85,7562.0,84.964,84.9737,84.8674,84.906,7562.0
2020-10-02 11:35:00,87.67,87.71,87.55,87.56,6420.0,84.7321,84.7707,84.6161,84.6257,6420.0
2020-10-02 11:40:00,87.54,87.54,87.47,87.49,5532.0,84.6064,84.6064,84.5388,84.5581,5532.0
2020-10-02 11:45:00,87.46,87.52,87.46,87.47,1000.0,84.5291,84.5871,84.5291,84.5388,1000.0
2020-10-02 11:50:00,87.49,87.53,87.25,87.27,8358.0,84.5581,84.5967,84.3261,84.3455,8358.0
2020-10-02 11:55:00,87.28,87.28,87.01,87.09,16216.0,84.3551,84.3551,84.0942,84.1715,16216.0
2020-10-02 12:00:00,87.09,87.1,86.85,86.9,9796.0,84.1715,84.1812,83.9395,83.9879,9796.0
2020-10-02 12:05:00,86.82,87.12,86.76,87.1,36986.0,83.9105,84.2005,83.8525,84.1812,36986.0
2020-10-02 12:10:00,87.12,87.56,87.12,87.42,44250.0,84.2005,84.6257,84.2005,84.4904,44250.0
2020-10-02 12:15:00,87.46,87.64,87.41,87.63,36416.0,84.5291,84.7031,84.4808,84.6934,36416.0
2020-10-02 12:20:00,87.75,87.75,87.63,87.63,2800.0,84.8094,84.8094,84.6934,84.6934,2800.0
2020-10-02 12:25:00,87.64,87.68,87.63,87.64,1200.0,84.7031,84.7417,84.6934,84.7031,1200.0
2020-10-02 12:30:00,87.63,87.63,87.46,87.48,1400.0,84.6934,84.6934,84.5291,84.5484,1400.0
2020-10-02 12:35:00,87.45,87.67,87.4,87.67,1200.0,84.5194,84.7321,84.4711,84.7321,1200.0
2020-10-02 12:40:00,87.75,87.78,87.71,87.71,5600.0,84.8094,84.8384,84.7707,84.7707,5600.0
2020-10-02 12:45:00,87.74,87.75,87.58,87.58,2082.0,84.7997,84.8094,84.6451,84.6451,2082.0
2020-10-02 12:50:00,87.48,87.58,87.48,87.56,5726.0,84.5484,84.6451,84.5484,84.6257,5726.0
2020-10-02 12:55:00,87.55,87.59,87.47,87.47,59046.0,84.6161,84.6547,84.5388,84.5388,59046.0
2020-10-02 13:00:00,87.42,87.42,87.38,87.4,700.0,84.4904,84.4904,84.4518,84.4711,700.0
2020-10-02 13:05:00,87.28,87.28,87.16,87.23,5000.0,84.3551,84.3551,84.2391,84.3068,5000.0
2020-10-02 13:10:00,87.31,87.36,87.17,87.23,3674.0,84.3841,84.4324,84.2488,84.3068,3674.0
2020-10-02 13:15:00,87.2,87.22,87.13,87.22,2200.0,84.2778,84.2971,84.2101,84.2971,2200.0
2020-10-02 13:20:00,87.21,87.38,87.2,87.38,2000.0,84.2875,84.4518,84.2778,84.4518,2000.0
2020-10-02 13:25:00,87.36,87.39,87.35,87.35,6000.0,84.4324,84.4614,84.4228,84.4228,6000.0
2020-10-02 13:30:00,87.19,87.19,87.19,87.19,200.0,84.2681,84.2681,84.2681,84.2681,200.0
2020-10-02 13:35:00,87.22,87.22,87.19,87.19,400.0,84.2971,84.2971,84.2681,84.2681,400.0
2020-10-02 13:40:00,87.33,87.35,86.99,86.99,7832.0,84.4034,84.4228,84.0748,84.0748,7832.0
2020-10-02 13:45:00,86.98,87.0,86.98,87.0,600.0,84.0652,84.0845,84.0652,84.0845,600.0
2020-10-02 13:50:00,86.89,86.96,86.89,86.96,400.0,83.9782,84.0458,83.9782,84.0458,400.0
2020-10-02 13:55:00,87.02,87.16,86.98,87.13,27162.0,84.1038,84.2391,84.0652,84.2101,27162.0
2020-10-02 14:00:00,87.11,87.36,87.11,87.36,13030.0,84.1908,84.4324,84.1908,84.4324,13030.0
2020-10-02 14:05:00,87.38,87.41,87.37,87.38,1600.0,84.4518,84.4808,84.4421,84.4518,1600.0
2020-10-02 14:10:00,87.39,87.44,87.34,87.35,3374.0,84.4614,84.5098,84.4131,84.4228,3374.0
2020-10-02 14:15:00,87.33,87.33,87.29,87.29,2600.0,84.4034,84.4034,84.3648,84.3648,2600.0
2020-10-02 14:20:00,87.41,87.43,87.38,87.39,2136.0,84.4808,84.5001,84.4518,84.4614,2136.0
2020-10-02 14:25:00,87.28,87.28,87.28,87.28,300.0,84.3551,84.3551,84.3551,84.3551,300.0
2020-10-02 14:30:00,87.25,87.27,87.04,87.07,9000.0,84.3261,84.3455,84.1232,84.1522,9000.0
2020-10-02 14:35:00,87.0,87.1,87.0,87.0,1800.0,84.0845,84.1812,84.0845,84.0845,1800.0
2020-10-02 14:40:00,87.0,87.08,87.0,87.05,1000.0,84.0845,84.1618,84.0845,84.1328,1000.0
2020-10-02 14:45:00,87.09,87.15,87.05,87.05,1600.0,84.1715,84.2295,84.1328,84.1328,1600.0
2020-10-02 14:50:00,87.07,87.07,87.04,87.07,1400.0,84.1522,84.1522,84.1232,84.1522,1400.0
2020-10-02 14:55:00,87.16,87.41,87.16,87.28,13648.0,84.2391,84.4808,84.2391,84.3551,13648.0
2020-10-02 15:00:00,87.25,87.25,87.24,87.24,400.0,84.3261,84.3261,84.3165,84.3165,400.0
2020-10-02 15:05:00,87.19,87.2,87.1,87.12,22320.0,84.2681,84.2778,84.1812,84.2005,22320.0
2020-10-02 15:10:00,87.14,87.34,86.88,86.95,27752.0,84.2198,84.4131,83.9685,84.0362,27752.0
2020-10-02 15:15:00,86.91,87.03,86.85,87.02,16200.0,83.9975,84.1135,83.9395,84.1038,16200.0
2020-10-02 15:20:00,87.01,87.11,86.96,87.02,14064.0,84.0942,84.1908,84.0458,84.1038,14064.0
2020-10-02 15:25:00,87.05,87.11,87.01,87.08,11250.0,84.1328,84.1908,84.0942,84.1618,11250.0
2020-10-02 15:30:00,87.04,87.1,86.95,87.04,22664.0,84.1232,84.1812,84.0362,84.1232,22664.0
2020-10-02 15:35:00,87.01,87.1,87.01,87.03,20390.0,84.0942,84.1812,84.0942,84.1135,20390.0
2020-10-02 15:40:00,87.04,87.06,86.89,86.96,32382.0,84.1232,84.1425,83.9782,84.0458,32382.0
2020-10-02 15:45:00,86.95,86.97,86.83,86.88,51898.0,84.0362,84.0555,83.9202,83.9685,51898.0
2020-10-02 15:50:00,86.87,86.87,86.64,86.64,22812.0,83.9589,83.9589,83.7366,83.7366,22812.0
2020-10-02 15:55:00,86.64,86.75,86.56,86.56,44802.0,83.7366,83.8429,83.6592,83.6592,44802.0
2020-10-05 09:30:00,87.39,87.97,87.39,87.74,8400.0,84.4614,85.022,84.4614,84.7997,8400.0
2020-10-05 09:35:00,87.81,88.04,87.79,88.01,24430.0,84.8674,85.0897,84.848,85.0607,24430.0
2020-10-05 09:40:00,88.06,88.21,88.06,88.08,15072.0,85.109,85.254,85.109,85.1283,15072.0
2020-10-05 09:45:00,88.08,88.16,88.06,88.07,4100.0,85.1283,85.2056,85.109,85.1186,4100.0
2020-10-05 09:50:00,88.11,88.22,88.04,88.22,9546.0,85.1573,85.2636,85.0897,85.2636,9546.0
2020-10-05 09:55:00,88.28,88.39,88.25,88.39,4600.0,85.3216,85.4279,85.2926,85.4279,4600.0
2020-10-05 10:00:00,88.45,88.64,88.45,88.6,3800.0,85.4859,85.6695,85.4859,85.6309,3800.0
2020-10-05 10:05:00,88.57,88.68,88.55,88.68,2400.0,85.6019,85.7082,85.5826,85.7082,2400.0
2020-10-05 10:10:00,88.66,88.71,88.56,88.7,7084.0,85.6889,85.7372,85.5922,85.7275,7084.0
2020-10-05 10:15:00,88.7,88.7,88.62,88.65,3800.0,85.7275,85.7275,85.6502,85.6792,3800.0
2020-10-05 10:20:00,88.64,88.77,88.63,88.68,6240.0,85.6695,85.7952,85.6599,85.7082,6240.0
2020-10-05 10:25:00,88.7,88.76,88.7,88.73,1600.0,85.7275,85.7855,85.7275,85.7565,1600.0
2020-10-05 10:30:00,88.67,88.9,88.67,88.86,5600.0,85.6985,85.9208,85.6985,85.8822,5600.0
2020-10-05 10:35:00,88.86,88.86,88.6,88.6,8438.0,85.8822,85.8822,85.6309,85.6309,8438.0
2020-10-05 10:40:00,88.61,88.67,88.61,88.64,1800.0,85.6405,85.6985,85.6405,85.6695,1800.0
2020-10-05 10:45:00,88.64,88.66,88.61,88.66,7000.0,85.6695,85.6889,85.6405,85.6889,7000.0
2020-10-05 10:50:00,88.65,88.65,88.53,88.53,8814.0,85.6792,85.6792,85.5632,85.5632,8814.0
2020-10-05 10:55:00,88.54,88.58,88.54,88.58,1300.0,85.5729,85.6116,85.5729,85.6116,1300.0
2020-10-05 11:00:00,88.53,88.58,88.45,88.58,7164.0,85.5632,85.6116,85.4859,85.6116,7164.0
2020-10-05 11:05:00,88.57,88.66,88.57,88.66,1200.0,85.6019,85.6889,85.6019,85.6889,1200.0
2020-10-05 11:10:00,88.7,88.7,88.64,88.64,600.0,85.7275,85.7275,85.6695,85.6695,600.0
2020-10-05 11:15:00,88.79,88.79,88.79,88.79,200.0,85.8145,85.8145,85.8145,85.8145,200.0
2020-10-05 11:20:00,88.78,88.78,88.73,88.74,1000.0,85.8049,85.8049,85.7565,85.7662,1000.0
2020-10-05 11:25:00,88.72,88.73,88.72,88.73,400.0,85.7469,85.7565,85.7469,85.7565,400.0
2020-10-05 11:30:00,88.61,88.61,88.61,88.61,200.0,85.6405,85.6405,85.6405,85.6405,200.0
2020-10-05 11:35:00,88.65,88.69,88.65,88.69,800.0,85.6792,85.7179,85.6792,85.7179,800.0
2020-10-05 11:40:00,88.64,88.66,88.63,88.63,1610.0,85.6695,85.6889,85.6599,85.6599,1610.0
2020-10-05 11:45:00,88.61,88.75,88.61,88.75,3000.0,85.6405,85.7759,85.6405,85.7759,3000.0
2020-10-05 11:50:00,88.75,88.82,88.75,88.82,1800.0,85.7759,85.8435,85.7759,85.8435,1800.0
2020-10-05 11:55:00,88.85,88.94,88.85,88.94,5392.0,85.8725,85.9595,85.8725,85.9595,5392.0
2020-10-05 12:00:00,89.0,89.01,88.92,88.92,2872.0,86.0175,86.0271,85.9402,85.9402,2872.0
2020-10-05 12:05:00,88.98,89.02,88.96,88.96,3200.0,85.9982,86.0368,85.9788,85.9788,3200.0
2020-10-05 12:10:00,88.98,88.99,88.96,88.96,1000.0,85.9982,86.0078,85.9788,85.9788,1000.0
2020-10-05 12:15:00,88.91,88.93,88.9,88.93,2600.0,85.9305,85.9498,85.9208,85.9498,2600.0
2020-10-05 12:20:00,89.0,89.01,89.0,89.01,600.0,86.0175,86.0271,86.0175,86.0271,600.0
2020-10-05 12:25:00,89.02,89.03,89.01,89.03,3672.0,86.0368,86.0465,86.0271,86.0465,3672.0
2020-10-05 12:30:00,89.04,89.04,89.01,89.01,400.0,86.0561,86.0561,86.0271,86.0271,400.0
2020-10-05 12:35:00,89.0,89.0,88.92,88.92,400.0,86.0175,86.0175,85.9402,85.9402,400.0
2020-10-05 12:40:00,88.96,88.96,88.88,88.91,2600.0,85.9788,85.9788,85.9015,85.9305,2600.0
2020-10-05 12:45:00,88.95,88.95,88.9,88.91,1200.0,85.9692,85.9692,85.9208,85.9305,1200.0
2020-10-05 12:50:00,88.92,89.01,88.92,89.01,7000.0,85.9402,86.0271,85.9402,86.0271,7000.0
2020-10-05 12:55:00,89.05,89.06,89.03,89.05,2400.0,86.0658,86.0755,86.0465,86.0658,2400.0
2020-10-05 13:00:00,89.04,89.04,88.96,89.0,2000.0,86.0561,86.0561,85.9788,86.0175,2000.0
2020-10-05 13:05:00,89.0,89.0,88.99,88.99,400.0,86.0175,86.0175,86.0078,86.0078,400.0
2020-10-05 13:10:00,88.91,88.95,88.9,88.95,800.0,85.9305,85.9692,85.9208,85.9692,800.0
2020-10-05 13:15:00,88.92,88.92,88.91,88.91,600.0,85.9402,85.9402,85.9305,85.9305,600.0
2020-10-05 13:20:00,88.86,88.86,88.83,88.85,2068.0,85.8822,85.8822,85.8532,85.8725,2068.0
2020-10-05 13:25:00,88.87,88.93,88.87,88.93,1890.0,85.8918,85.9498,85.8918,85.9498,1890.0
2020-10-05 13:30:00,88.86,88.86,88.81,88.82,1200.0,85.8822,85.8822,85.8338,85.8435,1200.0
2020-10-05 13:35:00,88.83,88.83,88.78,88.79,800.0,85.8532,85.8532,85.8049,85.8145,800.0
2020-10-05 13:40:00,88.82,88.82,88.81,88.81,400.0,85.8435,85.8435,85.8338,85.8338,400.0
2020-10-05 13:45:00,88.75,88.77,88.71,88.73,9040.0,85.7759,85.7952,85.7372,85.7565,9040.0
2020-10-05 13:50:00,88.73,88.76,88.72,88.72,7700.0,85.7565,85.7855,85.7469,85.7469,7700.0
2020-10-05 13:55:00,88.74,88.76,88.69,88.76,800.0,85.7662,85.7855,85.7179,85.7855,800.0
2020-10-05 14:00:00,88.76,88.76,88.65,88.67,2200.0,85.7855,85.7855,85.6792,85.6985,2200.0
2020-10-05 14:05:00,88.74,88.77,88.73,88.76,1600.0,85.7662,85.7952,85.7565,85.7855,1600.0
2020-10-05 14:10:00,88.86,88.87,88.82,88.87,1600.0,85.8822,85.8918,85.8435,85.8918,1600.0
2020-10-05 14:15:00,88.88,88.92,88.88,88.92,2800.0,85.9015,85.9402,85.9015,85.9402,2800.0
2020-10-05 14:20:00,89.0,89.0,89.0,89.0,200.0,86.0175,86.0175,86.0175,86.0175,200.0
2020-10-05 14:25:00,88.99,88.99,88.86,88.89,6800.0,86.0078,86.0078,85.8822,85.9112,6800.0
2020-10-05 14:30:00,88.94,89.04,88.94,89.04,6000.0,85.9595,86.0561,85.9595,86.0561,6000.0
2020-10-05 14:35:00,89.05,89.08,89.02,89.08,5200.0,86.0658,86.0948,86.0368,86.0948,5200.0
2020-10-05 14:40:00,89.08,89.13,89.08,89.11,2586.0,86.0948,86.1431,86.0948,86.1238,2586.0
2020-10-05 14:45:00,89.11,89.11,89.06,89.08,11000.0,86.1238,86.1238,86.0755,86.0948,11000.0
2020-10-05 14:50:00,89.09,89.13,89.06,89.13,3700.0,86.1045,86.1431,86.0755,86.1431,3700.0
2020-10-05 14:55:00,89.14,89.29,89.13,89.29,6400.0,86.1528,86.2978,86.1431,86.2978,6400.0
2020-10-05 15:00:00,89.33,89.33,89.22,89.27,2200.0,86.3364,86.3364,86.2301,86.2784,2200.0
2020-10-05 15:05:00,89.25,89.33,89.25,89.32,2256.0,86.2591,86.3364,86.2591,86.3268,2256.0
2020-10-05 15:10:00,89.38,89.41,89.36,89.41,9134.0,86.3847,86.4137,86.3654,86.4137,9134.0
2020-10-05 15:15:00,89.42,89.47,89.34,89.39,8188.0,86.4234,86.4717,86.3461,86.3944,8188.0
2020-10-05 15:20:00,89.44,89.45,89.41,89.41,3774.0,86.4427,86.4524,86.4137,86.4137,3774.0
2020-10-05 15:25:00,89.42,89.5,89.4,89.48,2000.0,86.4234,86.5007,86.4041,86.4814,2000.0
2020-10-05 15:30:00,89.44,89.46,89.41,89.41,2500.0,86.4427,86.4621,86.4137,86.4137,2500.0
2020-10-05 15:35:00,89.42,89.44,89.35,89.36,12634.0,86.4234,86.4427,86.3558,86.3654,12634.0
2020-10-05 15:40:00,89.4,89.44,89.34,89.35,9104.0,86.4041,86.4427,86.3461,86.3558,9104.0
2020-10-05 15:45:00,89.36,89.41,89.31,89.41,10326.0,86.3654,86.4137,86.3171,86.4137,10326.0
2020-10-05 15:50:00,89.42,89.49,89.36,89.49,49050.0,86.4234,86.4911,86.3654,86.4911,49050.0
2020-10-05 15:55:00,89.48,89.5,89.4,89.5,32004.0,86.4814,86.5007,86.4041,86.5007,32004.0
2020-10-06 09:30:00,89.43,89.66,89.36,89.63,4400.0,86.4331,86.6554,86.3654,86.6264,4400.0
2020-10-06 09:35:00,89.58,89.6,89.54,89.58,11000.0,86.578,86.5974,86.5394,86.578,11000.0
2020-10-06 09:40:00,89.6,89.61,89.35,89.52,5802.0,86.5974,86.607,86.3558,86.5201,5802.0
2020-10-06 09:45:00,89.51,89.52,89.28,89.4,5664.0,86.5104,86.5201,86.2881,86.4041,5664.0
2020-10-06 09:50:00,89.35,89.45,89.31,89.32,2600.0,86.3558,86.4524,86.3171,86.3268,2600.0
2020-10-06 09:55:00,89.33,89.48,89.33,89.48,44718.0,86.3364,86.4814,86.3364,86.4814,44718.0
2020-10-06 10:00:00,89.48,89.81,89.48,89.81,16972.0,86.4814,86.8003,86.4814,86.8003,16972.0
2020-10-06 10:05:00,89.82,89.98,89.82,89.98,12702.0,86.81,86.9646,86.81,86.9646,12702.0
2020-10-06 10:10:00,89.99,90.08,89.94,90.08,14666.0,86.9743,87.0613,86.926,87.0613,14666.0
2020-10-06 10:15:00,90.04,90.16,90.0,90.16,47512.0,87.0226,87.1386,86.984,87.1386,47512.0
2020-10-06 10:20:00,90.18,90.23,90.1,90.11,22704.0,87.1579,87.2063,87.0806,87.0903,22704.0
2020-10-06 10:25:00,90.05,90.26,90.05,90.22,5600.0,87.0323,87.2353,87.0323,87.1966,5600.0
2020-10-06 10:30:00,90.22,90.23,90.13,90.13,2200.0,87.1966,87.2063,87.1096,87.1096,2200.0
2020-10-06 10:35:00,90.2,90.26,90.14,90.23,5272.0,87.1773,87.2353,87.1193,87.2063,5272.0
2020-10-06 10:40:00,90.28,90.36,89.91,89.94,9778.0,87.2546,87.3319,86.897,86.926,9778.0
2020-10-06 10:45:00,90.01,90.1,90.0,90.0,1400.0,86.9936,87.0806,86.984,86.984,1400.0
2020-10-06 10:50:00,90.05,90.19,90.05,90.07,5380.0,87.0323,87.1676,87.0323,87.0516,5380.0
2020-10-06 10:55:00,90.02,90.08,90.0,90.08,1400.0,87.0033,87.0613,86.984,87.0613,1400.0
2020-10-06 11:00:00,90.11,90.24,90.11,90.2,2000.0,87.0903,87.2159,87.0903,87.1773,2000.0
2020-10-06 11:05:00,90.08,90.13,90.0,90.02,3000.0,87.0613,87.1096,86.984,87.0033,3000.0
2020-10-06 11:10:00,90.07,90.1,89.96,90.09,3600.0,87.0516,87.0806,86.9453,87.071,3600.0
2020-10-06 11:15:00,90.06,90.08,89.85,89.85,9600.0,87.042,87.0613,86.839,86.839,9600.0
2020-10-06 11:20:00,89.83,89.86,89.63,89.63,6200.0,86.8197,86.8487,86.6264,86.6264,6200.0
2020-10-06 11:25:00,89.58,89.82,89.58,89.82,4400.0,86.578,86.81,86.578,86.81,4400.0
2020-10-06 11:30:00,89.8,89.83,89.74,89.8,10700.0,86.7907,86.8197,86.7327,86.7907,10700.0
2020-10-06 11:35:00,89.81,89.92,89.81,89.89,5112.0,86.8003,86.9066,86.8003,86.8777,5112.0
2020-10-06 11:40:00,89.89,89.96,89.89,89.96,14896.0,86.8777,86.9453,86.8777,86.9453,14896.0
2020-10-06 11:45:00,89.94,89.94,89.67,89.67,15032.0,86.926,86.926,86.665,86.665,15032.0
2020-10-06 11:50:00,89.61,89.61,89.5,89.58,12800.0,86.607,86.607,86.5007,86.578,12800.0
2020-10-06 11:55:00,89.58,89.67,89.58,89.62,2600.0,86.578,86.665,86.578,86.6167,2600.0
2020-10-06 12:00:00,89.66,89.81,89.66,89.75,5600.0,86.6554,86.8003,86.6554,86.7423,5600.0
2020-10-06 12:05:00,89.69,89.82,89.69,89.82,1600.0,86.6844,86.81,86.6844,86.81,1600.0
2020-10-06 12:10:00,89.85,89.92,89.83,89.92,1800.0,86.839,86.9066,86.8197,86.9066,1800.0
2020-10-06 12:15:00,89.92,89.93,89.89,89.89,1876.0,86.9066,86.9163,86.8777,86.8777,1876.0
2020-10-06 12:20:00,89.89,90.02,89.86,90.02,1600.0,86.8777,87.0033,86.8487,87.0033,1600.0
2020-10-06 12:25:00,90.0,90.07,90.0,90.07,17172.0,86.984,87.0516,86.984,87.0516,17172.0
2020-10-06 12:30:00,90.08,90.1,90.06,90.07,12732.0,87.0613,87.0806,87.042,87.0516,12732.0
2020-10-06 12:35:00,90.06,90.14,90.05,90.12,19456.0,87.042,87.1193,87.0323,87.0999,19456.0
2020-10-06 12:40:00,90.11,90.14,90.08,90.14,2000.0,87.0903,87.1193,87.0613,87.1193,2000.0
2020-10-06 12:45:00,90.17,90.21,90.14,90.19,9264.0,87.1483,87.1869,87.1193,87.1676,9264.0
2020-10-06 12:50:00,90.16,90.16,90.11,90.11,600.0,87.1386,87.1386,87.0903,87.0903,600.0
2020-10-06 12:55:00,90.1,90.1,90.08,90.08,1200.0,87.0806,87.0806,87.0613,87.0613,1200.0
2020-10-06 13:00:00,90.11,90.12,89.92,89.92,3306.0,87.0903,87.0999,86.9066,86.9066,3306.0
2020-10-06 13:05:00,89.97,90.14,89.96,90.14,11058.0,86.955,87.1193,86.9453,87.1193,11058.0
2020-10-06 13:10:00,90.14,90.15,90.07,90.13,41218.0,87.1193,87.1289,87.0516,87.1096,41218.0
2020-10-06 13:15:00,90.11,90.2,90.11,90.19,50212.0,87.0903,87.1773,87.0903,87.1676,50212.0
2020-10-06 13:20:00,90.19,90.26,90.11,90.19,29958.0,87.1676,87.2353,87.0903,87.1676,29958.0
2020-10-06 13:25:00,90.16,90.22,90.16,90.2,13186.0,87.1386,87.1966,87.1386,87.1773,13186.0
2020-10-06 13:30:00,90.21,90.22,90.17,90.22,3242.0,87.1869,87.1966,87.1483,87.1966,3242.0
2020-10-06 13:35:00,90.21,90.26,90.15,90.25,14948.0,87.1869,87.2353,87.1289,87.2256,14948.0
2020-10-06 13:40:00,90.25,90.39,90.25,90.39,97786.0,87.2256,87.3609,87.2256,87.3609,97786.0
2020-10-06 13:45:00,90.39,90.39,90.28,90.33,55074.0,87.3609,87.3609,87.2546,87.3029,55074.0
2020-10-06 13:50:00,90.34,90.45,90.33,90.44,47088.0,87.3126,87.4189,87.3029,87.4092,47088.0
2020-10-06 13:55:00,90.43,90.43,90.36,90.42,4360.0,87.3996,87.3996,87.3319,87.3899,4360.0
2020-10-06 14:00:00,90.44,90.45,90.4,90.45,20356.0,87.4092,87.4189,87.3706,87.4189,20356.0
2020-10-06 14:05:00,90.45,90.56,90.45,90.47,6400.0,87.4189,87.5252,87.4189,87.4382,6400.0
2020-10-06 14:10:00,90.46,90.56,90.46,90.56,6378.0,87.4286,87.5252,87.4286,87.5252,6378.0
2020-10-06 14:15:00,90.54,90.61,90.52,90.56,7600.0,87.5059,87.5735,87.4865,87.5252,7600.0
2020-10-06 14:20:00,90.58,90.6,90.5,90.5,3000.0,87.5445,87.5639,87.4672,87.4672,3000.0
2020-10-06 14:25:00,90.53,90.53,90.49,90.49,2854.0,87.4962,87.4962,87.4575,87.4575,2854.0
2020-10-06 14:30:00,90.54,90.64,90.54,90.62,1400.0,87.5059,87.6025,87.5059,87.5832,1400.0
2020-10-06 14:35:00,90.6,90.61,90.58,90.58,1928.0,87.5639,87.5735,87.5445,87.5445,1928.0
2020-10-06 14:40:00,90.58,90.8,90.55,90.78,84168.0,87.5445,87.7572,87.5155,87.7378,84168.0
2020-10-06 14:45:00,90.77,90.81,90.25,90.26,45966.0,87.7282,87.7668,87.2256,87.2353,45966.0
2020-10-06 14:50:00,90.22,90.23,89.29,89.29,54510.0,87.1966,87.2063,86.2978,86.2978,54510.0
2020-10-06 14:55:00,89.38,89.6,88.91,89.39,39600.0,86.3847,86.5974,85.9305,86.3944,39600.0
2020-10-06 15:00:00,89.29,89.29,89.08,89.13,16800.0,86.2978,86.2978,86.0948,86.1431,16800.0
2020-10-06 15:05:00,89.14,89.14,88.61,88.76,190020.0,86.1528,86.1528,85.6405,85.7855,190020.0
2020-10-06 15:10:00,88.79,89.13,88.63,89.05,59832.0,85.8145,86.1431,85.6599,86.0658,59832.0
2020-10-06 15:15:00,89.0,89.15,88.88,88.92,11092.0,86.0175,86.1625,85.9015,85.9402,11092.0
2020-10-06 15:20:00,88.95,88.96,88.77,88.79,11554.0,85.9692,85.9788,85.7952,85.8145,11554.0
2020-10-06 15:25:00,88.78,89.21,88.77,89.19,22026.0,85.8049,86.2204,85.7952,86.2011,22026.0
2020-10-06 15:30:00,89.17,89.37,89.14,89.37,17358.0,86.1818,86.3751,86.1528,86.3751,17358.0
2020-10-06 15:35:00,89.36,89.36,89.25,89.25,1000.0,86.3654,86.3654,86.2591,86.2591,1000.0
2020-10-06 15:40:00,89.14,89.14,89.02,89.14,15572.0,86.1528,86.1528,86.0368,86.1528,15572.0
2020-10-06 15:45:00,88.89,88.9,88.64,88.67,107266.0,85.9112,85.9208,85.6695,85.6985,107266.0
2020-10-06 15:50:00,88.56,88.6,88.39,88.56,44258.0,85.5922,85.6309,85.4279,85.5922,44258.0
2020-10-06 15:55:00,88.58,88.77,88.57,88.72,42666.0,85.6116,85.7952,85.6019,85.7469,42666.0
2020-10-07 09:30:00,90.13,90.43,90.13,90.42,6726.0,87.1096,87.3996,87.1096,87.3899,6726.0
2020-10-07 09:35:00,90.48,90.5,90.39,90.43,6092.0,87.4479,87.4672,87.3609,87.3996,6092.0
2020-10-07 09:40:00,90.41,90.51,90.39,90.47,26206.0,87.3802,87.4769,87.3609,87.4382,26206.0
2020-10-07 09:45:00,90.46,90.61,90.46,90.6,22902.0,87.4286,87.5735,87.4286,87.5639,22902.0
2020-10-07 09:50:00,90.55,90.63,90.48,90.62,3568.0,87.5155,87.5929,87.4479,87.5832,3568.0
2020-10-07 09:55:00,90.73,90.8,90.6,90.63,12144.0,87.6895,87.7572,87.5639,87.5929,12144.0
2020-10-07 10:00:00,90.67,90.7,90.5,90.56,6788.0,87.6315,87.6605,87.4672,87.5252,6788.0
2020-10-07 10:05:00,90.55,90.7,90.53,90.7,2600.0,87.5155,87.6605,87.4962,87.6605,2600.0
2020-10-07 10:10:00,90.69,90.69,90.48,90.48,800.0,87.6508,87.6508,87.4479,87.4479,800.0
2020-10-07 10:15:00,90.45,90.47,90.33,90.39,5400.0,87.4189,87.4382,87.3029,87.3609,5400.0
2020-10-07 10:20:00,90.45,90.52,90.45,90.52,2040.0,87.4189,87.4865,87.4189,87.4865,2040.0
2020-10-07 10:25:00,90.41,90.42,90.41,90.42,400.0,87.3802,87.3899,87.3802,87.3899,400.0
2020-10-07 10:30:00,90.42,90.53,90.31,90.35,4000.0,87.3899,87.4962,87.2836,87.3222,4000.0
2020-10-07 10:35:00,90.31,90.31,90.11,90.11,6368.0,87.2836,87.2836,87.0903,87.0903,6368.0
2020-10-07 10:40:00,90.17,90.28,90.06,90.28,7000.0,87.1483,87.2546,87.042,87.2546,7000.0
2020-10-07 10:45:00,90.31,90.33,90.29,90.32,866.0,87.2836,87.3029,87.2643,87.2932,866.0
2020-10-07 10:50:00,90.38,90.39,90.38,90.39,400.0,87.3512,87.3609,87.3512,87.3609,400.0
2020-10-07 10:55:00,90.41,90.45,90.41,90.45,1200.0,87.3802,87.4189,87.3802,87.4189,1200.0
2020-10-07 11:00:00,90.46,90.54,90.46,90.53,1524.0,87.4286,87.5059,87.4286,87.4962,1524.0
2020-10-07 11:05:00,90.56,90.65,90.56,90.58,4978.0,87.5252,87.6122,87.5252,87.5445,4978.0
2020-10-07 11:10:00,90.6,90.6,90.46,90.46,2480.0,87.5639,87.5639,87.4286,87.4286,2480.0
2020-10-07 11:15:00,90.46,90.46,90.39,90.39,1400.0,87.4286,87.4286,87.3609,87.3609,1400.0
2020-10-07 11:20:00,90.44,90.44,90.37,90.42,2400.0,87.4092,87.4092,87.3416,87.3899,2400.0
2020-10-07 11:25:00,90.48,90.48,90.47,90.47,600.0,87.4479,87.4479,87.4382,87.4382,600.0
2020-10-07 11:30:00,90.46,90.49,90.46,90.49,400.0,87.4286,87.4575,87.4286,87.4575,400.0
2020-10-07 11:35:00,90.47,90.47,90.46,90.46,998.0,87.4382,87.4382,87.4286,87.4286,998.0
2020-10-07 11:40:00,90.56,90.6,90.56,90.59,1920.0,87.5252,87.5639,87.5252,87.5542,1920.0
2020-10-07 11:45:00,90.5,90.52,90.5,90.52,1000.0,87.4672,87.4865,87.4672,87.4865,1000.0
2020-10-07 11:50:00,90.46,90.47,90.39,90.4,800.0,87.4286,87.4382,87.3609,87.3706,800.0
2020-10-07 11:55:00,90.4,90.42,90.39,90.39,2534.0,87.3706,87.3899,87.3609,87.3609,2534.0
2020-10-07 12:00:00,90.41,90.41,90.34,90.34,600.0,87.3802,87.3802,87.3126,87.3126,600.0
2020-10-07 12:05:00,90.38,90.38,90.38,90.38,400.0,87.3512,87.3512,87.3512,87.3512,400.0
2020-10-07 12:10:00,90.38,90.38,90.38,90.38,0.0,87.3512,87.3512,87.3512,87.3512,0.0
2020-10-07 12:15:00,90.38,90.38,90.38,90.38,0.0,87.3512,87.3512,87.3512,87.3512,0.0
2020-10-07 12:20:00,90.51,90.53,90.51,90.53,1000.0,87.4769,87.4962,87.4769,87.4962,1000.0
2020-10-07 12:25:00,90.62,90.63,90.19,90.26,8758.0,87.5832,87.5929,87.1676,87.2353,8758.0
2020-10-07 12:30:00,90.34,90.49,90.34,90.49,886.0,87.3126,87.4575,87.3126,87.4575,886.0
2020-10-07 12:35:00,90.46,90.46,90.41,90.41,1042.0,87.4286,87.4286,87.3802,87.3802,1042.0
2020-10-07 12:40:00,90.42,90.44,90.42,90.44,800.0,87.3899,87.4092,87.3899,87.4092,800.0
2020-10-07 12:45:00,90.42,90.43,90.42,90.43,400.0,87.3899,87.3996,87.3899,87.3996,400.0
2020-10-07 12:50:00,90.49,90.49,90.49,90.49,200.0,87.4575,87.4575,87.4575,87.4575,200.0
2020-10-07 12:55:00,90.49,90.53,90.47,90.53,14322.0,87.4575,87.4962,87.4382,87.4962,14322.0
2020-10-07 13:00:00,90.58,90.6,90.58,90.58,1400.0,87.5445,87.5639,87.5445,87.5445,1400.0
2020-10-07 13:05:00,90.57,90.58,90.52,90.52,7432.0,87.5349,87.5445,87.4865,87.4865,7432.0
2020-10-07 13:10:00,90.52,90.6,90.51,90.58,7694.0,87.4865,87.5639,87.4769,87.5445,7694.0
2020-10-07 13:15:00,90.6,90.61,90.55,90.6,6680.0,87.5639,87.5735,87.5155,87.5639,6680.0
2020-10-07 13:20:00,90.6,90.6,90.56,90.58,1652.0,87.5639,87.5639,87.5252,87.5445,1652.0
2020-10-07 13:25:00,90.61,90.61,90.6,90.6,400.0,87.5735,87.5735,87.5639,87.5639,400.0
2020-10-07 13:30:00,90.64,90.65,90.61,90.65,5000.0,87.6025,87.6122,87.5735,87.6122,5000.0
2020-10-07 13:35:00,90.64,90.64,90.63,90.63,522.0,87.6025,87.6025,87.5929,87.5929,522.0
2020-10-07 13:40:00,90.63,90.75,90.61,90.74,4850.0,87.5929,87.7088,87.5735,87.6992,4850.0
2020-10-07 13:45:00,90.73,90.78,90.7,90.77,2590.0,87.6895,87.7378,87.6605,87.7282,2590.0
2020-10-07 13:50:00,90.73,90.77,90.7,90.77,2274.0,87.6895,87.7282,87.6605,87.7282,2274.0
2020-10-07 13:55:00,90.73,90.73,90.64,90.64,4784.0,87.6895,87.6895,87.6025,87.6025,4784.0
2020-10-07 14:00:00,90.72,90.72,90.64,90.64,800.0,87.6798,87.6798,87.6025,87.6025,800.0
2020-10-07 14:05:00,90.59,90.59,90.56,90.56,1000.0,87.5542,87.5542,87.5252,87.5252,1000.0
2020-10-07 14:10:00,90.57,90.58,90.52,90.52,600.0,87.5349,87.5445,87.4865,87.4865,600.0
2020-10-07 14:15:00,90.6,90.61,90.59,90.6,1200.0,87.5639,87.5735,87.5542,87.5639,1200.0
2020-10-07 14:20:00,90.59,90.67,90.54,90.61,5174.0,87.5542,87.6315,87.5059,87.5735,5174.0
2020-10-07 14:25:00,90.63,90.63,90.63,90.63,400.0,87.5929,87.5929,87.5929,87.5929,400.0
2020-10-07 14:30:00,90.63,90.64,90.63,90.63,1000.0,87.5929,87.6025,87.5929,87.5929,1000.0
2020-10-07 14:35:00,90.58,90.62,90.58,90.62,400.0,87.5445,87.5832,87.5445,87.5832,400.0
2020-10-07 14:40:00,90.61,90.61,90.49,90.56,6048.0,87.5735,87.5735,87.4575,87.5252,6048.0
2020-10-07 14:45:00,90.62,90.62,90.61,90.61,1600.0,87.5832,87.5832,87.5735,87.5735,1600.0
2020-10-07 14:50:00,90.61,90.61,90.61,90.61,0.0,87.5735,87.5735,87.5735,87.5735,0.0
2020-10-07 14:55:00,90.61,90.61,90.61,90.61,0.0,87.5735,87.5735,87.5735,87.5735,0.0
2020-10-07 15:00:00,90.67,90.67,90.66,90.66,3000.0,87.6315,87.6315,87.6219,87.6219,3000.0
2020-10-07 15:05:00,90.74,90.75,90.69,90.75,11100.0,87.6992,87.7088,87.6508,87.7088,11100.0
2020-10-07 15:10:00,90.75,90.77,90.73,90.73,3440.0,87.7088,87.7282,87.6895,87.6895,3440.0
2020-10-07 15:15:00,90.67,90.69,90.67,90.69,600.0,87.6315,87.6508,87.6315,87.6508,600.0
2020-10-07 15:20:00,90.75,90.75,90.69,90.7,3000.0,87.7088,87.7088,87.6508,87.6605,3000.0
2020-10-07 15:25:00,90.71,90.71,90.64,90.64,400.0,87.6702,87.6702,87.6025,87.6025,400.0
2020-10-07 15:30:00,90.55,90.55,90.53,90.53,800.0,87.5155,87.5155,87.4962,87.4962,800.0
2020-10-07 15:35:00,90.57,90.6,90.54,90.54,1810.0,87.5349,87.5639,87.5059,87.5059,1810.0
2020-10-07 15:40:00,90.6,90.65,90.6,90.64,2200.0,87.5639,87.6122,87.5639,87.6025,2200.0
2020-10-07 15:45:00,90.62,90.68,90.6,90.67,7290.0,87.5832,87.6412,87.5639,87.6315,7290.0
2020-10-07 15:50:00,90.7,90.8,90.67,90.8,47242.0,87.6605,87.7572,87.6315,87.7572,47242.0
2020-10-07 15:55:00,90.86,90.86,90.73,90.73,75954.0,87.8151,87.8151,87.6895,87.6895,75954.0
2020-10-08 09:30:00,91.45,91.53,91.41,91.53,11440.0,88.3854,88.4627,88.3467,88.4627,11440.0
2020-10-08 09:35:00,91.54,91.58,91.44,91.53,6570.0,88.4724,88.511,88.3757,88.4627,6570.0
2020-10-08 09:40:00,91.59,91.59,91.32,91.32,8220.0,88.5207,88.5207,88.2597,88.2597,8220.0
2020-10-08 09:45:00,91.28,91.35,91.19,91.3,7474.0,88.2211,88.2887,88.1341,88.2404,7474.0
2020-10-08 09:50:00,91.38,91.39,91.35,91.39,4260.0,88.3177,88.3274,88.2887,88.3274,4260.0
2020-10-08 09:55:00,91.32,91.41,91.32,91.41,4400.0,88.2597,88.3467,88.2597,88.3467,4400.0
2020-10-08 10:00:00,91.5,91.51,91.35,91.4,9060.0,88.4337,88.4434,88.2887,88.3371,9060.0
2020-10-08 10:05:00,91.44,91.44,91.31,91.36,3200.0,88.3757,88.3757,88.2501,88.2984,3200.0
2020-10-08 10:10:00,91.36,91.55,91.36,91.52,1800.0,88.2984,88.482,88.2984,88.453,1800.0
2020-10-08 10:15:00,91.49,91.52,91.36,91.39,10104.0,88.424,88.453,88.2984,88.3274,10104.0
2020-10-08 10:20:00,91.45,91.45,91.32,91.33,10194.0,88.3854,88.3854,88.2597,88.2694,10194.0
2020-10-08 10:25:00,91.33,91.33,91.23,91.3,6900.0,88.2694,88.2694,88.1727,88.2404,6900.0
2020-10-08 10:30:00,91.33,91.45,91.29,91.45,6156.0,88.2694,88.3854,88.2307,88.3854,6156.0
2020-10-08 10:35:00,91.45,91.48,91.41,91.47,27374.0,88.3854,88.4144,88.3467,88.4047,27374.0
2020-10-08 10:40:00,91.48,91.5,91.44,91.48,10782.0,88.4144,88.4337,88.3757,88.4144,10782.0
2020-10-08 10:45:00,91.49,91.53,91.39,91.42,6000.0,88.424,88.4627,88.3274,88.3564,6000.0
2020-10-08 10:50:00,91.49,91.52,91.36,91.36,12810.0,88.424,88.453,88.2984,88.2984,12810.0
2020-10-08 10:55:00,91.39,91.49,91.38,91.48,3156.0,88.3274,88.424,88.3177,88.4144,3156.0
2020-10-08 11:00:00,91.49,91.6,91.49,91.58,5428.0,88.424,88.5304,88.424,88.511,5428.0
2020-10-08 11:05:00,91.55,91.69,91.55,91.69,13860.0,88.482,88.6173,88.482,88.6173,13860.0
2020-10-08 11:10:00,91.67,91.75,91.63,91.75,4760.0,88.598,88.6753,88.5593,88.6753,4760.0
2020-10-08 11:15:00,91.74,91.79,91.72,91.73,31102.0,88.6657,88.714,88.6463,88.656,31102.0
2020-10-08 11:20:00,91.6,91.6,91.53,91.59,27900.0,88.5304,88.5304,88.4627,88.5207,27900.0
2020-10-08 11:25:00,91.58,91.58,91.55,91.58,800.0,88.511,88.511,88.482,88.511,800.0
2020-10-08 11:30:00,91.47,91.47,91.23,91.23,3198.0,88.4047,88.4047,88.1727,88.1727,3198.0
2020-10-08 11:35:00,91.36,91.64,91.36,91.63,2200.0,88.2984,88.569,88.2984,88.5593,2200.0
2020-10-08 11:40:00,91.64,91.73,91.63,91.67,3400.0,88.569,88.656,88.5593,88.598,3400.0
2020-10-08 11:45:00,91.67,91.69,91.67,91.67,2370.0,88.598,88.6173,88.598,88.598,2370.0
2020-10-08 11:50:00,91.61,91.61,91.58,91.58,1600.0,88.54,88.54,88.511,88.511,1600.0
2020-10-08 11:55:00,91.61,91.61,91.61,91.61,200.0,88.54,88.54,88.54,88.54,200.0
2020-10-08 12:00:00,91.61,91.7,91.61,91.7,6868.0,88.54,88.627,88.54,88.627,6868.0
2020-10-08 12:05:00,91.73,91.86,91.73,91.86,2508.0,88.656,88.7816,88.656,88.7816,2508.0
2020-10-08 12:10:00,91.83,91.83,91.78,91.79,2670.0,88.7526,88.7526,88.7043,88.714,2670.0
2020-10-08 12:15:00,91.76,91.76,91.64,91.64,2400.0,88.685,88.685,88.569,88.569,2400.0
2020-10-08 12:20:00,91.65,91.72,91.65,91.7,1400.0,88.5787,88.6463,88.5787,88.627,1400.0
2020-10-08 12:25:00,91.67,91.67,91.58,91.58,1400.0,88.598,88.598,88.511,88.511,1400.0
2020-10-08 12:30:00,91.63,91.67,91.62,91.67,1400.0,88.5593,88.598,88.5497,88.598,1400.0
2020-10-08 12:35:00,91.61,91.61,91.61,91.61,400.0,88.54,88.54,88.54,88.54,400.0
2020-10-08 12:40:00,91.7,91.73,91.65,91.67,7108.0,88.627,88.656,88.5787,88.598,7108.0
2020-10-08 12:45:00,91.64,91.79,91.63,91.79,800.0,88.569,88.714,88.5593,88.714,800.0
2020-10-08 12:50:00,91.74,91.74,91.74,91.74,200.0,88.6657,88.6657,88.6657,88.6657,200.0
2020-10-08 12:55:00,91.61,91.72,91.59,91.72,3800.0,88.54,88.6463,88.5207,88.6463,3800.0
2020-10-08 13:00:00,91.69,91.69,91.57,91.57,4300.0,88.6173,88.6173,88.5014,88.5014,4300.0
2020-10-08 13:05:00,91.67,91.68,91.62,91.64,5580.0,88.598,88.6077,88.5497,88.569,5580.0
2020-10-08 13:10:00,91.63,91.67,91.63,91.67,3600.0,88.5593,88.598,88.5593,88.598,3600.0
2020-10-08 13:15:00,91.67,91.67,91.58,91.58,1000.0,88.598,88.598,88.511,88.511,1000.0
2020-10-08 13:20:00,91.6,91.67,91.57,91.57,3200.0,88.5304,88.598,88.5014,88.5014,3200.0
2020-10-08 13:25:00,91.58,91.61,91.55,91.61,1600.0,88.511,88.54,88.482,88.54,1600.0
2020-10-08 13:30:00,91.61,91.61,91.51,91.57,5100.0,88.54,88.54,88.4434,88.5014,5100.0
2020-10-08 13:35:00,91.55,91.59,91.55,91.56,1604.0,88.482,88.5207,88.482,88.4917,1604.0
2020-10-08 13:40:00,91.59,91.6,91.51,91.51,2800.0,88.5207,88.5304,88.4434,88.4434,2800.0
2020-10-08 13:45:00,91.52,91.58,91.52,91.58,2308.0,88.453,88.511,88.453,88.511,2308.0
2020-10-08 13:50:00,91.6,91.65,91.6,91.62,4160.0,88.5304,88.5787,88.5304,88.5497,4160.0
2020-10-08 13:55:00,91.59,91.59,91.51,91.51,2000.0,88.5207,88.5207,88.4434,88.4434,2000.0
2020-10-08 14:00:00,91.44,91.51,91.44,91.5,2800.0,88.3757,88.4434,88.3757,88.4337,2800.0
2020-10-08 14:05:00,91.51,91.61,91.51,91.6,17244.0,88.4434,88.54,88.4434,88.5304,17244.0
2020-10-08 14:10:00,91.61,91.61,91.58,91.61,3474.0,88.54,88.54,88.511,88.54,3474.0
2020-10-08 14:15:00,91.63,91.63,91.61,91.62,1796.0,88.5593,88.5593,88.54,88.5497,1796.0
2020-10-08 14:20:00,91.68,91.68,91.67,91.67,1200.0,88.6077,88.6077,88.598,88.598,1200.0
2020-10-08 14:25:00,91.66,91.66,91.66,91.66,600.0,88.5883,88.5883,88.5883,88.5883,600.0
2020-10-08 14:30:00,91.66,91.66,91.64,91.64,600.0,88.5883,88.5883,88.569,88.569,600.0
2020-10-08 14:35:00,91.68,91.68,91.68,91.68,900.0,88.6077,88.6077,88.6077,88.6077,900.0
2020-10-08 14:40:00,91.69,91.69,91.67,91.67,1600.0,88.6173,88.6173,88.598,88.598,1600.0
2020-10-08 14:45:00,91.69,91.7,91.6,91.63,3700.0,88.6173,88.627,88.5304,88.5593,3700.0
2020-10-08 14:50:00,91.6,91.6,91.51,91.51,1600.0,88.5304,88.5304,88.4434,88.4434,1600.0
2020-10-08 14:55:00,91.52,91.53,91.46,91.53,3922.0,88.453,88.4627,88.395,88.4627,3922.0
2020-10-08 15:00:00,91.51,91.53,91.38,91.42,3700.0,88.4434,88.4627,88.3177,88.3564,3700.0
2020-10-08 15:05:00,91.43,91.5,91.41,91.45,4000.0,88.366,88.4337,88.3467,88.3854,4000.0
2020-10-08 15:10:00,91.45,91.54,91.45,91.54,1600.0,88.3854,88.4724,88.3854,88.4724,1600.0
2020-10-08 15:15:00,91.53,91.53,91.49,91.49,4398.0,88.4627,88.4627,88.424,88.424,4398.0
2020-10-08 15:20:00,91.49,91.54,91.46,91.54,2710.0,88.424,88.4724,88.395,88.4724,2710.0
2020-10-08 15:25:00,91.54,91.57,91.54,91.55,1600.0,88.4724,88.5014,88.4724,88.482,1600.0
2020-10-08 15:30:00,91.57,91.63,91.55,91.58,4636.0,88.5014,88.5593,88.482,88.511,4636.0
2020-10-08 15:35:00,91.58,91.63,91.55,91.63,6766.0,88.511,88.5593,88.482,88.5593,6766.0
2020-10-08 15:40:00,91.61,91.63,91.58,91.6,12070.0,88.54,88.5593,88.511,88.5304,12070.0
2020-10-08 15:45:00,91.6,91.61,91.56,91.56,6642.0,88.5304,88.54,88.4917,88.4917,6642.0
2020-10-08 15:50:00,91.56,91.66,91.53,91.66,3668.0,88.4917,88.5883,88.4627,88.5883,3668.0
2020-10-08 15:55:00,91.73,91.8,91.71,91.77,24966.0,88.656,88.7236,88.6367,88.6947,24966.0
2020-10-09 09:30:00,93.18,93.53,93.17,93.48,48700.0,90.0574,90.3957,90.0477,90.3473,48700.0
2020-10-09 09:35:00,93.5,93.52,93.2,93.31,20672.0,90.3667,90.386,90.0767,90.183,20672.0
2020-10-09 09:40:00,93.31,93.47,93.29,93.37,26810.0,90.183,90.3377,90.1637,90.241,26810.0
2020-10-09 09:45:00,93.36,93.36,93.21,93.33,15158.0,90.2314,90.2314,90.0864,90.2024,15158.0
2020-10-09 09:50:00,93.34,93.37,93.14,93.22,8600.0,90.212,90.241,90.0187,90.0961,8600.0
2020-10-09 09:55:00,93.25,93.29,93.16,93.19,3516.0,90.1251,90.1637,90.0381,90.0671,3516.0
2020-10-09 10:00:00,93.26,93.39,93.18,93.34,24248.0,90.1347,90.2604,90.0574,90.212,24248.0
2020-10-09 10:05:00,93.34,93.34,93.11,93.11,6988.0,90.212,90.212,89.9897,89.9897,6988.0
2020-10-09 10:10:00,93.11,93.16,92.94,93.02,14278.0,89.9897,90.0381,89.8254,89.9028,14278.0
2020-10-09 10:15:00,93.0,93.08,92.89,92.95,7580.0,89.8834,89.9608,89.7771,89.8351,7580.0
2020-10-09 10:20:00,92.96,92.99,92.78,92.78,14854.0,89.8448,89.8738,89.6708,89.6708,14854.0
2020-10-09 10:25:00,92.77,92.95,92.7,92.95,11200.0,89.6611,89.8351,89.5935,89.8351,11200.0
2020-10-09 10:30:00,92.91,93.03,92.89,93.02,6916.0,89.7965,89.9124,89.7771,89.9028,6916.0
2020-10-09 10:35:00,93.0,93.04,93.0,93.01,6546.0,89.8834,89.9221,89.8834,89.8931,6546.0
2020-10-09 10:40:00,92.95,93.03,92.9,92.93,7466.0,89.8351,89.9124,89.7868,89.8158,7466.0
2020-10-09 10:45:00,93.01,93.05,93.0,93.0,7998.0,89.8931,89.9318,89.8834,89.8834,7998.0
2020-10-09 10:50:00,93.01,93.07,93.0,93.04,9472.0,89.8931,89.9511,89.8834,89.9221,9472.0
2020-10-09 10:55:00,93.03,93.1,93.03,93.06,13452.0,89.9124,89.9801,89.9124,89.9414,13452.0
2020-10-09 11:00:00,93.08,93.24,93.07,93.24,28598.0,89.9608,90.1154,89.9511,90.1154,28598.0
2020-10-09 11:05:00,93.23,93.26,93.17,93.24,8710.0,90.1057,90.1347,90.0477,90.1154,8710.0
2020-10-09 11:10:00,93.25,93.25,93.11,93.19,7400.0,90.1251,90.1251,89.9897,90.0671,7400.0
2020-10-09 11:15:00,93.19,93.24,93.16,93.16,1488.0,90.0671,90.1154,90.0381,90.0381,1488.0
2020-10-09 11:20:00,93.17,93.2,93.01,93.01,2844.0,90.0477,90.0767,89.8931,89.8931,2844.0
2020-10-09 11:25:00,93.04,93.07,92.99,92.99,38620.0,89.9221,89.9511,89.8738,89.8738,38620.0
2020-10-09 11:30:00,92.97,93.03,92.91,93.0,25282.0,89.8544,89.9124,89.7965,89.8834,25282.0
2020-10-09 11:35:00,93.01,93.01,92.92,92.92,9376.0,89.8931,89.8931,89.8061,89.8061,9376.0
2020-10-09 11:40:00,92.9,93.05,92.87,92.9,11420.0,89.7868,89.9318,89.7578,89.7868,11420.0
2020-10-09 11:45:00,92.93,93.11,92.93,93.11,2600.0,89.8158,89.9897,89.8158,89.9897,2600.0
2020-10-09 11:50:00,93.2,93.31,93.14,93.3,104796.0,90.0767,90.183,90.0187,90.1734,104796.0
2020-10-09 11:55:00,93.28,93.32,93.21,93.29,14324.0,90.1541,90.1927,90.0864,90.1637,14324.0
2020-10-09 12:00:00,93.3,93.4,93.3,93.4,1400.0,90.1734,90.27,90.1734,90.27,1400.0
2020-10-09 12:05:00,93.38,93.39,93.33,93.38,13162.0,90.2507,90.2604,90.2024,90.2507,13162.0
2020-10-09 12:10:00,93.36,93.42,93.34,93.34,48538.0,90.2314,90.2894,90.212,90.212,48538.0
2020-10-09 12:15:00,93.36,93.36,93.32,93.32,994.0,90.2314,90.2314,90.1927,90.1927,994.0
2020-10-09 12:20:00,93.31,93.35,93.31,93.35,400.0,90.183,90.2217,90.183,90.2217,400.0
2020-10-09 12:25:00,93.32,93.33,93.06,93.08,12544.0,90.1927,90.2024,89.9414,89.9608,12544.0
2020-10-09 12:30:00,93.08,93.17,93.08,93.17,2522.0,89.9608,90.0477,89.9608,90.0477,2522.0
2020-10-09 12:35:00,93.28,93.29,93.28,93.29,400.0,90.1541,90.1637,90.1541,90.1637,400.0
2020-10-09 12:40:00,93.26,93.31,93.25,93.28,3066.0,90.1347,90.183,90.1251,90.1541,3066.0
2020-10-09 12:45:00,93.27,93.27,93.25,93.25,400.0,90.1444,90.1444,90.1251,90.1251,400.0
2020-10-09 12:50:00,93.28,93.31,93.27,93.31,2254.0,90.1541,90.183,90.1444,90.183,2254.0
2020-10-09 12:55:00,93.33,93.35,93.33,93.35,1800.0,90.2024,90.2217,90.2024,90.2217,1800.0
2020-10-09 13:00:00,93.39,93.48,93.39,93.45,3400.0,90.2604,90.3473,90.2604,90.3184,3400.0
2020-10-09 13:05:00,93.42,93.5,93.42,93.5,1440.0,90.2894,90.3667,90.2894,90.3667,1440.0
2020-10-09 13:10:00,93.51,93.51,93.41,93.41,940.0,90.3763,90.3763,90.2797,90.2797,940.0
2020-10-09 13:15:00,93.39,93.41,93.39,93.41,7200.0,90.2604,90.2797,90.2604,90.2797,7200.0
2020-10-09 13:20:00,93.42,93.42,93.42,93.42,400.0,90.2894,90.2894,90.2894,90.2894,400.0
2020-10-09 13:25:00,93.41,93.42,93.41,93.41,800.0,90.2797,90.2894,90.2797,90.2797,800.0
2020-10-09 13:30:00,93.36,93.36,93.35,93.35,600.0,90.2314,90.2314,90.2217,90.2217,600.0
2020-10-09 13:35:00,93.38,93.38,93.29,93.33,11200.0,90.2507,90.2507,90.1637,90.2024,11200.0
2020-10-09 13:40:00,93.35,93.36,93.27,93.31,1888.0,90.2217,90.2314,90.1444,90.183,1888.0
2020-10-09 13:45:00,93.39,93.39,93.36,93.36,1000.0,90.2604,90.2604,90.2314,90.2314,1000.0
2020-10-09 13:50:00,93.36,93.39,93.36,93.39,4620.0,90.2314,90.2604,90.2314,90.2604,4620.0
2020-10-09 13:55:00,93.36,93.39,93.36,93.39,5450.0,90.2314,90.2604,90.2314,90.2604,5450.0
2020-10-09 14:00:00,93.41,93.42,93.39,93.4,1600.0,90.2797,90.2894,90.2604,90.27,1600.0
2020-10-09 14:05:00,93.37,93.37,93.32,93.32,1200.0,90.241,90.241,90.1927,90.1927,1200.0
2020-10-09 14:10:00,93.25,93.26,93.2,93.26,2804.0,90.1251,90.1347,90.0767,90.1347,2804.0
2020-10-09 14:15:00,93.28,93.31,93.28,93.31,400.0,90.1541,90.183,90.1541,90.183,400.0
2020-10-09 14:20:00,93.28,93.32,93.21,93.21,3400.0,90.1541,90.1927,90.0864,90.0864,3400.0
2020-10-09 14:25:00,93.17,93.2,93.14,93.14,2000.0,90.0477,90.0767,90.0187,90.0187,2000.0
2020-10-09 14:30:00,93.17,93.23,93.17,93.22,1000.0,90.0477,90.1057,90.0477,90.0961,1000.0
2020-10-09 14:35:00,93.2,93.2,93.04,93.1,6200.0,90.0767,90.0767,89.9221,89.9801,6200.0
2020-10-09 14:40:00,93.08,93.2,93.07,93.19,3690.0,89.9608,90.0767,89.9511,90.0671,3690.0
2020-10-09 14:45:00,93.16,93.17,93.1,93.1,600.0,90.0381,90.0477,89.9801,89.9801,600.0
2020-10-09 14:50:00,93.08,93.11,93.07,93.07,2400.0,89.9608,89.9897,89.9511,89.9511,2400.0
2020-10-09 14:55:00,93.09,93.14,93.08,93.14,7660.0,89.9704,90.0187,89.9608,90.0187,7660.0
2020-10-09 15:00:00,93.12,93.16,93.1,93.16,2200.0,89.9994,90.0381,89.9801,90.0381,2200.0
2020-10-09 15:05:00,93.17,93.17,93.11,93.11,1398.0,90.0477,90.0477,89.9897,89.9897,1398.0
2020-10-09 15:10:00,93.11,93.11,93.11,93.11,0.0,89.9897,89.9897,89.9897,89.9897,0.0
2020-10-09 15:15:00,93.24,93.24,93.2,93.23,12600.0,90.1154,90.1154,90.0767,90.1057,12600.0
2020-10-09 15:20:00,93.22,93.3,93.22,93.3,400.0,90.0961,90.1734,90.0961,90.1734,400.0
2020-10-09 15:25:00,93.26,93.26,93.22,93.26,660.0,90.1347,90.1347,90.0961,90.1347,660.0
2020-10-09 15:30:00,93.28,93.28,93.18,93.21,9450.0,90.1541,90.1541,90.0574,90.0864,9450.0
2020-10-09 15:35:00,93.21,93.24,93.2,93.21,7068.0,90.0864,90.1154,90.0767,90.0864,7068.0
2020-10-09 15:40:00,93.23,93.28,93.23,93.28,4400.0,90.1057,90.1541,90.1057,90.1541,4400.0
2020-10-09 15:45:00,93.28,93.3,93.17,93.17,6856.0,90.1541,90.1734,90.0477,90.0477,6856.0
2020-10-09 15:50:00,93.17,93.3,93.17,93.3,12768.0,90.0477,90.1734,90.0477,90.1734,12768.0
2020-10-09 15:55:00,93.28,93.36,93.26,93.36,18366.0,90.1541,90.2314,90.1347,90.2314,18366.0
2020-10-12 09:30:00,94.35,94.44,94.06,94.43,15842.0,91.1882,91.2752,90.9079,91.2655,15842.0
2020-10-12 09:35:00,94.46,94.46,94.3,94.32,6600.0,91.2945,91.2945,91.1399,91.1592,6600.0
2020-10-12 09:40:00,94.35,94.39,94.31,94.32,12592.0,91.1882,91.2269,91.1495,91.1592,12592.0
2020-10-12 09:45:00,94.39,94.39,94.25,94.34,124178.0,91.2269,91.2269,91.0915,91.1785,124178.0
2020-10-12 09:50:00,94.39,94.41,94.26,94.41,14778.0,91.2269,91.2462,91.1012,91.2462,14778.0
2020-10-12 09:55:00,94.4,94.49,94.38,94.42,6840.0,91.2365,91.3235,91.2172,91.2558,6840.0
2020-10-12 10:00:00,94.28,94.4,94.26,94.3,4000.0,91.1205,91.2365,91.1012,91.1399,4000.0
2020-10-12 10:05:00,94.31,94.33,94.23,94.23,3422.0,91.1495,91.1689,91.0722,91.0722,3422.0
2020-10-12 10:10:00,94.27,94.33,94.27,94.32,1216.0,91.1109,91.1689,91.1109,91.1592,1216.0
2020-10-12 10:15:00,94.38,94.48,94.38,94.46,3400.0,91.2172,91.3138,91.2172,91.2945,3400.0
2020-10-12 10:20:00,94.44,94.47,94.36,94.38,4896.0,91.2752,91.3042,91.1979,91.2172,4896.0
2020-10-12 10:25:00,94.33,94.37,94.33,94.37,1200.0,91.1689,91.2075,91.1689,91.2075,1200.0
2020-10-12 10:30:00,94.39,94.39,94.26,94.26,5942.0,91.2269,91.2269,91.1012,91.1012,5942.0
2020-10-12 10:35:00,94.38,94.39,94.36,94.38,1200.0,91.2172,91.2269,91.1979,91.2172,1200.0
2020-10-12 10:40:00,94.39,94.39,94.36,94.36,400.0,91.2269,91.2269,91.1979,91.1979,400.0
2020-10-12 10:45:00,94.42,94.42,94.42,94.42,200.0,91.2558,91.2558,91.2558,91.2558,200.0
2020-10-12 10:50:00,94.43,94.53,94.43,94.53,1000.0,91.2655,91.3622,91.2655,91.3622,1000.0
2020-10-12 10:55:00,94.57,94.62,94.52,94.52,1884.0,91.4008,91.4491,91.3525,91.3525,1884.0
2020-10-12 11:00:00,94.56,94.64,94.55,94.64,3200.0,91.3912,91.4685,91.3815,91.4685,3200.0
2020-10-12 11:05:00,94.7,94.77,94.7,94.77,2600.0,91.5265,91.5941,91.5265,91.5941,2600.0
2020-10-12 11:10:00,94.72,94.82,94.71,94.82,2000.0,91.5458,91.6424,91.5361,91.6424,2000.0
2020-10-12 11:15:00,94.82,94.83,94.78,94.78,2000.0,91.6424,91.6521,91.6038,91.6038,2000.0
2020-10-12 11:20:00,94.74,94.77,94.71,94.71,7800.0,91.5651,91.5941,91.5361,91.5361,7800.0
2020-10-12 11:25:00,94.7,94.72,94.67,94.67,2600.0,91.5265,91.5458,91.4975,91.4975,2600.0
2020-10-12 11:30:00,94.68,94.68,94.68,94.68,200.0,91.5071,91.5071,91.5071,91.5071,200.0
2020-10-12 11:35:00,94.6,94.6,94.5,94.5,3740.0,91.4298,91.4298,91.3332,91.3332,3740.0
2020-10-12 11:40:00,94.54,94.61,94.54,94.61,934.0,91.3718,91.4395,91.3718,91.4395,934.0
2020-10-12 11:45:00,94.61,94.63,94.38,94.38,21676.0,91.4395,91.4588,91.2172,91.2172,21676.0
2020-10-12 11:50:00,94.44,94.44,94.38,94.44,3434.0,91.2752,91.2752,91.2172,91.2752,3434.0
2020-10-12 11:55:00,94.41,94.52,94.41,94.52,2180.0,91.2462,91.3525,91.2462,91.3525,2180.0
2020-10-12 12:00:00,94.42,94.55,94.42,94.52,2230.0,91.2558,91.3815,91.2558,91.3525,2230.0
2020-10-12 12:05:00,94.5,94.5,94.5,94.5,200.0,91.3332,91.3332,91.3332,91.3332,200.0
2020-10-12 12:10:00,94.58,94.64,94.52,94.64,2106.0,91.4105,91.4685,91.3525,91.4685,2106.0
2020-10-12 12:15:00,94.66,94.66,94.57,94.57,1286.0,91.4878,91.4878,91.4008,91.4008,1286.0
2020-10-12 12:20:00,94.64,94.68,94.6,94.68,4454.0,91.4685,91.5071,91.4298,91.5071,4454.0
2020-10-12 12:25:00,94.77,94.86,94.77,94.82,5262.0,91.5941,91.6811,91.5941,91.6424,5262.0
2020-10-12 12:30:00,94.83,94.93,94.82,94.93,7400.0,91.6521,91.7488,91.6424,91.7488,7400.0
2020-10-12 12:35:00,94.93,94.93,94.93,94.93,0.0,91.7488,91.7488,91.7488,91.7488,0.0
2020-10-12 12:40:00,94.92,95.04,94.92,95.04,2000.0,91.7391,91.8551,91.7391,91.8551,2000.0
2020-10-12 12:45:00,95.07,95.12,95.07,95.1,1234.0,91.8841,91.9324,91.8841,91.9131,1234.0
2020-10-12 12:50:00,95.16,95.16,94.94,94.95,3000.0,91.971,91.971,91.7584,91.7681,3000.0
2020-10-12 12:55:00,94.91,94.91,94.78,94.78,4382.0,91.7294,91.7294,91.6038,91.6038,4382.0
2020-10-12 13:00:00,94.84,94.84,94.84,94.84,200.0,91.6618,91.6618,91.6618,91.6618,200.0
2020-10-12 13:05:00,94.77,94.77,94.77,94.77,1968.0,91.5941,91.5941,91.5941,91.5941,1968.0
2020-10-12 13:10:00,94.69,94.74,94.69,94.74,3000.0,91.5168,91.5651,91.5168,91.5651,3000.0
2020-10-12 13:15:00,94.75,94.92,94.75,94.92,10656.0,91.5748,91.7391,91.5748,91.7391,10656.0
2020-10-12 13:20:00,94.91,95.02,94.91,95.02,4000.0,91.7294,91.8357,91.7294,91.8357,4000.0
2020-10-12 13:25:00,95.05,95.05,95.03,95.04,1500.0,91.8647,91.8647,91.8454,91.8551,1500.0
2020-10-12 13:30:00,95.04,95.04,95.04,95.04,0.0,91.8551,91.8551,91.8551,91.8551,0.0
2020-10-12 13:35:00,95.11,95.11,95.0,95.08,12852.0,91.9227,91.9227,91.8164,91.8937,12852.0
2020-10-12 13:40:00,95.13,95.13,95.07,95.07,1400.0,91.9421,91.9421,91.8841,91.8841,1400.0
2020-10-12 13:45:00,95.12,95.13,94.98,95.03,6996.0,91.9324,91.9421,91.7971,91.8454,6996.0
2020-10-12 13:50:00,95.0,95.07,95.0,95.06,600.0,91.8164,91.8841,91.8164,91.8744,600.0
2020-10-12 13:55:00,95.06,95.06,95.06,95.06,0.0,91.8744,91.8744,91.8744,91.8744,0.0
2020-10-12 14:00:00,95.07,95.17,95.07,95.11,1600.0,91.8841,91.9807,91.8841,91.9227,1600.0
2020-10-12 14:05:00,95.13,95.13,95.13,95.13,600.0,91.9421,91.9421,91.9421,91.9421,600.0
2020-10-12 14:10:00,95.17,95.23,95.17,95.2,1000.0,91.9807,92.0387,91.9807,92.0097,1000.0
2020-10-12 14:15:00,95.17,95.17,95.14,95.16,3000.0,91.9807,91.9807,91.9517,91.971,3000.0
2020-10-12 14:20:00,95.14,95.25,95.14,95.25,4168.0,91.9517,92.058,91.9517,92.058,4168.0
2020-10-12 14:25:00,95.25,95.29,95.25,95.29,600.0,92.058,92.0967,92.058,92.0967,600.0
2020-10-12 14:30:00,95.35,95.35,95.29,95.29,600.0,92.1547,92.1547,92.0967,92.0967,600.0
2020-10-12 14:35:00,95.36,95.36,95.19,95.23,4620.0,92.1643,92.1643,92.0,92.0387,4620.0
2020-10-12 14:40:00,95.23,95.23,95.23,95.23,200.0,92.0387,92.0387,92.0387,92.0387,200.0
2020-10-12 14:45:00,95.21,95.26,95.21,95.26,2000.0,92.0194,92.0677,92.0194,92.0677,2000.0
2020-10-12 14:50:00,95.29,95.29,95.23,95.25,1400.0,92.0967,92.0967,92.0387,92.058,1400.0
2020-10-12 14:55:00,95.18,95.19,95.11,95.13,6800.0,91.9904,92.0,91.9227,91.9421,6800.0
2020-10-12 15:00:00,95.22,95.26,95.07,95.14,9480.0,92.029,92.0677,91.8841,91.9517,9480.0
2020-10-12 15:05:00,95.13,95.16,95.03,95.04,25572.0,91.9421,91.971,91.8454,91.8551,25572.0
2020-10-12 15:10:00,95.07,95.08,94.92,94.93,19460.0,91.8841,91.8937,91.7391,91.7488,19460.0
2020-10-12 15:15:00,94.94,95.05,94.9,94.94,11816.0,91.7584,91.8647,91.7198,91.7584,11816.0
2020-10-12 15:20:00,94.94,94.97,94.84,94.89,11962.0,91.7584,91.7874,91.6618,91.7101,11962.0
2020-10-12 15:25:00,94.99,94.99,94.93,94.95,7474.0,91.8067,91.8067,91.7488,91.7681,7474.0
2020-10-12 15:30:00,94.96,94.96,94.76,94.76,10628.0,91.7778,91.7778,91.5845,91.5845,10628.0
2020-10-12 15:35:00,94.75,94.86,94.74,94.83,127676.0,91.5748,91.6811,91.5651,91.6521,127676.0
2020-10-12 15:40:00,94.83,94.92,94.83,94.91,130162.0,91.6521,91.7391,91.6521,91.7294,130162.0
2020-10-12 15:45:00,94.89,94.93,94.78,94.8,40132.0,91.7101,91.7488,91.6038,91.6231,40132.0
2020-10-12 15:50:00,94.81,94.96,94.71,94.96,15230.0,91.6328,91.7778,91.5361,91.7778,15230.0
2020-10-12 15:55:00,94.96,95.04,94.92,94.95,22120.0,91.7778,91.8551,91.7391,91.7681,22120.0
2020-10-13 09:30:00,95.07,95.14,95.03,95.08,17670.0,91.8841,91.9517,91.8454,91.8937,17670.0
2020-10-13 09:35:00,95.04,95.04,94.41,94.41,36076.0,91.8551,91.8551,91.2462,91.2462,36076.0
2020-10-13 09:40:00,94.4,94.53,94.35,94.53,1800.0,91.2365,91.3622,91.1882,91.3622,1800.0
2020-10-13 09:45:00,94.47,94.74,94.47,94.74,1200.0,91.3042,91.5651,91.3042,91.5651,1200.0
2020-10-13 09:50:00,94.71,94.71,94.43,94.46,3000.0,91.5361,91.5361,91.2655,91.2945,3000.0
2020-10-13 09:55:00,94.58,94.84,94.58,94.84,3696.0,91.4105,91.6618,91.4105,91.6618,3696.0
2020-10-13 10:00:00,94.86,94.86,94.74,94.8,4748.0,91.6811,91.6811,91.5651,91.6231,4748.0
2020-10-13 10:05:00,94.72,94.72,94.55,94.61,2600.0,91.5458,91.5458,91.3815,91.4395,2600.0
2020-10-13 10:10:00,94.68,94.7,94.32,94.43,8258.0,91.5071,91.5265,91.1592,91.2655,8258.0
2020-10-13 10:15:00,94.49,94.73,94.49,94.69,1876.0,91.3235,91.5555,91.3235,91.5168,1876.0
2020-10-13 10:20:00,94.76,94.95,94.76,94.95,4340.0,91.5845,91.7681,91.5845,91.7681,4340.0
2020-10-13 10:25:00,94.94,94.94,94.93,94.94,600.0,91.7584,91.7584,91.7488,91.7584,600.0
2020-10-13 10:30:00,94.81,94.81,94.75,94.75,1000.0,91.6328,91.6328,91.5748,91.5748,1000.0
2020-10-13 10:35:00,94.72,94.82,94.71,94.82,1200.0,91.5458,91.6424,91.5361,91.6424,1200.0
2020-10-13 10:40:00,94.74,94.8,94.73,94.78,1200.0,91.5651,91.6231,91.5555,91.6038,1200.0
2020-10-13 10:45:00,94.74,94.8,94.74,94.77,1600.0,91.5651,91.6231,91.5651,91.5941,1600.0
2020-10-13 10:50:00,94.86,94.92,94.86,94.92,600.0,91.6811,91.7391,91.6811,91.7391,600.0
2020-10-13 10:55:00,94.98,95.04,94.98,95.04,1400.0,91.7971,91.8551,91.7971,91.8551,1400.0
2020-10-13 11:00:00,95.08,95.08,94.96,94.96,600.0,91.8937,91.8937,91.7778,91.7778,600.0
2020-10-13 11:05:00,94.91,95.07,94.91,95.06,800.0,91.7294,91.8841,91.7294,91.8744,800.0
2020-10-13 11:10:00,95.17,95.17,95.17,95.17,1740.0,91.9807,91.9807,91.9807,91.9807,1740.0
2020-10-13 11:15:00,95.26,95.28,95.23,95.28,2276.0,92.0677,92.087,92.0387,92.087,2276.0
2020-10-13 11:20:00,95.33,95.4,95.33,95.35,2370.0,92.1354,92.203,92.1354,92.1547,2370.0
2020-10-13 11:25:00,95.32,95.32,95.23,95.26,2400.0,92.1257,92.1257,92.0387,92.0677,2400.0
2020-10-13 11:30:00,95.24,95.42,95.24,95.42,1000.0,92.0484,92.2223,92.0484,92.2223,1000.0
2020-10-13 11:35:00,95.45,95.48,95.42,95.44,1800.0,92.2513,92.2803,92.2223,92.2417,1800.0
2020-10-13 11:40:00,95.45,95.45,95.17,95.17,8330.0,92.2513,92.2513,91.9807,91.9807,8330.0
2020-10-13 11:45:00,95.21,95.21,95.14,95.19,11684.0,92.0194,92.0194,91.9517,92.0,11684.0
2020-10-13 11:50:00,95.17,95.25,95.11,95.11,10640.0,91.9807,92.058,91.9227,91.9227,10640.0
2020-10-13 11:55:00,95.08,95.12,95.04,95.06,5410.0,91.8937,91.9324,91.8551,91.8744,5410.0
2020-10-13 12:00:00,95.06,95.14,95.03,95.06,10026.0,91.8744,91.9517,91.8454,91.8744,10026.0
2020-10-13 12:05:00,95.1,95.1,95.02,95.05,8786.0,91.9131,91.9131,91.8357,91.8647,8786.0
2020-10-13 12:10:00,95.02,95.03,94.83,94.88,6200.0,91.8357,91.8454,91.6521,91.7004,6200.0
2020-10-13 12:15:00,94.79,94.81,94.73,94.74,5044.0,91.6134,91.6328,91.5555,91.5651,5044.0
2020-10-13 12:20:00,94.89,94.89,94.89,94.89,200.0,91.7101,91.7101,91.7101,91.7101,200.0
2020-10-13 12:25:00,94.97,94.97,94.86,94.96,16200.0,91.7874,91.7874,91.6811,91.7778,16200.0
2020-10-13 12:30:00,95.03,95.03,95.02,95.02,600.0,91.8454,91.8454,91.8357,91.8357,600.0
2020-10-13 12:35:00,95.05,95.05,95.05,95.05,200.0,91.8647,91.8647,91.8647,91.8647,200.0
2020-10-13 12:40:00,95.03,95.03,95.03,95.03,396.0,91.8454,91.8454,91.8454,91.8454,396.0
2020-10-13 12:45:00,95.03,95.08,95.03,95.08,600.0,91.8454,91.8937,91.8454,91.8937,600.0
2020-10-13 12:50:00,95.08,95.08,95.08,95.08,0.0,91.8937,91.8937,91.8937,91.8937,0.0
2020-10-13 12:55:00,95.19,95.22,95.17,95.17,1400.0,92.0,92.029,91.9807,91.9807,1400.0
2020-10-13 13:00:00,95.13,95.13,95.11,95.13,600.0,91.9421,91.9421,91.9227,91.9421,600.0
2020-10-13 13:05:00,95.07,95.07,94.91,94.91,2400.0,91.8841,91.8841,91.7294,91.7294,2400.0
2020-10-13 13:10:00,94.93,95.07,94.93,95.07,400.0,91.7488,91.8841,91.7488,91.8841,400.0
2020-10-13 13:15:00,95.14,95.31,95.14,95.31,600.0,91.9517,92.116,91.9517,92.116,600.0
2020-10-13 13:20:00,95.28,95.28,94.95,94.96,4020.0,92.087,92.087,91.7681,91.7778,4020.0
2020-10-13 13:25:00,95.06,95.09,95.04,95.09,982.0,91.8744,91.9034,91.8551,91.9034,982.0
2020-10-13 13:30:00,95.15,95.24,95.11,95.24,2592.0,91.9614,92.0484,91.9227,92.0484,2592.0
2020-10-13 13:35:00,95.18,95.18,95.06,95.06,2866.0,91.9904,91.9904,91.8744,91.8744,2866.0
2020-10-13 13:40:00,95.11,95.11,94.92,94.96,4400.0,91.9227,91.9227,91.7391,91.7778,4400.0
2020-10-13 13:45:00,94.96,95.1,94.96,95.04,3000.0,91.7778,91.9131,91.7778,91.8551,3000.0
2020-10-13 13:50:00,95.04,95.04,94.92,94.92,6836.0,91.8551,91.8551,91.7391,91.7391,6836.0
2020-10-13 13:55:00,94.89,94.89,94.74,94.76,19062.0,91.7101,91.7101,91.5651,91.5845,19062.0
2020-10-13 14:00:00,94.69,94.72,94.62,94.72,4660.0,91.5168,91.5458,91.4491,91.5458,4660.0
2020-10-13 14:05:00,94.7,94.75,94.58,94.67,11694.0,91.5265,91.5748,91.4105,91.4975,11694.0
2020-10-13 14:10:00,94.67,94.7,94.61,94.69,34202.0,91.4975,91.5265,91.4395,91.5168,34202.0
2020-10-13 14:15:00,94.65,94.81,94.65,94.8,4234.0,91.4781,91.6328,91.4781,91.6231,4234.0
2020-10-13 14:20:00,94.77,94.78,94.71,94.72,2792.0,91.5941,91.6038,91.5361,91.5458,2792.0
2020-10-13 14:25:00,94.74,94.74,94.63,94.63,1200.0,91.5651,91.5651,91.4588,91.4588,1200.0
2020-10-13 14:30:00,94.51,94.69,94.42,94.68,3400.0,91.3428,91.5168,91.2558,91.5071,3400.0
2020-10-13 14:35:00,94.66,94.67,94.64,94.64,3414.0,91.4878,91.4975,91.4685,91.4685,3414.0
2020-10-13 14:40:00,94.67,94.7,94.61,94.7,2200.0,91.4975,91.5265,91.4395,91.5265,2200.0
2020-10-13 14:45:00,94.73,94.75,94.57,94.62,1800.0,91.5555,91.5748,91.4008,91.4491,1800.0
2020-10-13 14:50:00,94.69,94.74,94.69,94.74,600.0,91.5168,91.5651,91.5168,91.5651,600.0
2020-10-13 14:55:00,94.84,94.87,94.81,94.83,2076.0,91.6618,91.6908,91.6328,91.6521,2076.0
2020-10-13 15:00:00,94.94,94.94,94.92,94.92,400.0,91.7584,91.7584,91.7391,91.7391,400.0
2020-10-13 15:05:00,94.95,94.95,94.95,94.95,200.0,91.7681,91.7681,91.7681,91.7681,200.0
2020-10-13 15:10:00,94.94,95.08,94.94,95.08,1000.0,91.7584,91.8937,91.7584,91.8937,1000.0
2020-10-13 15:15:00,95.08,95.11,95.08,95.11,1000.0,91.8937,91.9227,91.8937,91.9227,1000.0
2020-10-13 15:20:00,95.13,95.18,95.13,95.17,872.0,91.9421,91.9904,91.9421,91.9807,872.0
2020-10-13 15:25:00,95.17,95.22,95.16,95.17,1248.0,91.9807,92.029,91.971,91.9807,1248.0
2020-10-13 15:30:00,95.18,95.2,95.18,95.2,1000.0,91.9904,92.0097,91.9904,92.0097,1000.0
2020-10-13 15:35:00,95.13,95.13,95.05,95.08,4708.0,91.9421,91.9421,91.8647,91.8937,4708.0
2020-10-13 15:40:00,95.1,95.14,95.1,95.12,4814.0,91.9131,91.9517,91.9131,91.9324,4814.0
2020-10-13 15:45:00,95.06,95.11,94.95,94.95,15220.0,91.8744,91.9227,91.7681,91.7681,15220.0
2020-10-13 15:50:00,94.94,95.07,94.85,94.85,12546.0,91.7584,91.8841,91.6714,91.6714,12546.0
2020-10-13 15:55:00,94.86,94.89,94.69,94.69,11082.0,91.6811,91.7101,91.5168,91.5168,11082.0
2020-10-14 09:30:00,94.95,94.95,94.92,94.92,1800.0,91.7681,91.7681,91.7391,91.7391,1800.0
2020-10-14 09:35:00,94.87,95.16,94.87,95.16,2276.0,91.6908,91.971,91.6908,91.971,2276.0
2020-10-14 09:40:00,95.14,95.19,95.05,95.17,23364.0,91.9517,92.0,91.8647,91.9807,23364.0
2020-10-14 09:45:00,95.16,95.26,95.15,95.16,19550.0,91.971,92.0677,91.9614,91.971,19550.0
2020-10-14 09:50:00,94.94,95.02,94.93,94.98,4370.0,91.7584,91.8357,91.7488,91.7971,4370.0
2020-10-14 09:55:00,94.94,94.96,94.8,94.85,3480.0,91.7584,91.7778,91.6231,91.6714,3480.0
2020-10-14 10:00:00,94.8,94.83,94.7,94.76,14478.0,91.6231,91.6521,91.5265,91.5845,14478.0
2020-10-14 10:05:00,94.76,94.83,94.66,94.83,19556.0,91.5845,91.6521,91.4878,91.6521,19556.0
2020-10-14 10:10:00,94.83,94.85,94.71,94.77,19770.0,91.6521,91.6714,91.5361,91.5941,19770.0
2020-10-14 10:15:00,94.74,94.78,94.55,94.58,21176.0,91.5651,91.6038,91.3815,91.4105,21176.0
2020-10-14 10:20:00,94.58,94.66,94.58,94.65,5456.0,91.4105,91.4878,91.4105,91.4781,5456.0
2020-10-14 10:25:00,94.54,94.54,94.33,94.35,5396.0,91.3718,91.3718,91.1689,91.1882,5396.0
2020-10-14 10:30:00,94.32,94.33,94.19,94.2,9440.0,91.1592,91.1689,91.0336,91.0432,9440.0
2020-10-14 10:35:00,94.19,94.41,94.17,94.38,16328.0,91.0336,91.2462,91.0142,91.2172,16328.0
2020-10-14 10:40:00,94.45,94.51,94.4,94.51,2608.0,91.2848,91.3428,91.2365,91.3428,2608.0
2020-10-14 10:45:00,94.51,94.59,94.51,94.59,1800.0,91.3428,91.4202,91.3428,91.4202,1800.0
2020-10-14 10:50:00,94.56,94.67,94.53,94.67,2400.0,91.3912,91.4975,91.3622,91.4975,2400.0
2020-10-14 10:55:00,94.6,94.64,94.58,94.58,4200.0,91.4298,91.4685,91.4105,91.4105,4200.0
2020-10-14 11:00:00,94.7,94.7,94.5,94.5,1730.0,91.5265,91.5265,91.3332,91.3332,1730.0
2020-10-14 11:05:00,94.62,94.75,94.62,94.75,1200.0,91.4491,91.5748,91.4491,91.5748,1200.0
2020-10-14 11:10:00,94.58,94.67,94.58,94.66,6972.0,91.4105,91.4975,91.4105,91.4878,6972.0
2020-10-14 11:15:00,94.7,94.72,94.64,94.67,3400.0,91.5265,91.5458,91.4685,91.4975,3400.0
2020-10-14 11:20:00,94.61,94.71,94.61,94.67,1000.0,91.4395,91.5361,91.4395,91.4975,1000.0
2020-10-14 11:25:00,94.67,94.69,94.61,94.63,7054.0,91.4975,91.5168,91.4395,91.4588,7054.0
2020-10-14 11:30:00,94.62,94.62,94.61,94.61,400.0,91.4491,91.4491,91.4395,91.4395,400.0
2020-10-14 11:35:00,94.64,94.64,94.54,94.54,600.0,91.4685,91.4685,91.3718,91.3718,600.0
2020-10-14 11:40:00,94.52,94.67,94.52,94.61,2200.0,91.3525,91.4975,91.3525,91.4395,2200.0
2020-10-14 11:45:00,94.54,94.54,94.31,94.32,39910.0,91.3718,91.3718,91.1495,91.1592,39910.0
2020-10-14 11:50:00,94.31,94.32,94.05,94.05,12960.0,91.1495,91.1592,90.8982,90.8982,12960.0
2020-10-14 11:55:00,94.05,94.11,93.92,93.94,7578.0,90.8982,90.9562,90.7726,90.7919,7578.0
2020-10-14 12:00:00,93.98,94.11,93.95,94.07,17512.0,90.8306,90.9562,90.8016,90.9176,17512.0
2020-10-14 12:05:00,94.07,94.17,94.05,94.16,13190.0,90.9176,91.0142,90.8982,91.0046,13190.0
2020-10-14 12:10:00,94.11,94.11,94.0,94.02,7648.0,90.9562,90.9562,90.8499,90.8693,7648.0
2020-10-14 12:15:00,94.03,94.03,93.77,93.77,9608.0,90.8789,90.8789,90.6276,90.6276,9608.0
2020-10-14 12:20:00,93.78,93.78,93.61,93.61,16774.0,90.6373,90.6373,90.473,90.473,16774.0
2020-10-14 12:25:00,93.62,93.81,93.61,93.81,7060.0,90.4827,90.6663,90.473,90.6663,7060.0
2020-10-14 12:30:00,93.81,93.91,93.81,93.9,2200.0,90.6663,90.7629,90.6663,90.7533,2200.0
2020-10-14 12:35:00,93.89,93.94,93.84,93.94,3400.0,90.7436,90.7919,90.6953,90.7919,3400.0
2020-10-14 12:40:00,94.0,94.06,93.94,94.05,2528.0,90.8499,90.9079,90.7919,90.8982,2528.0
2020-10-14 12:45:00,93.98,94.04,93.98,94.04,1060.0,90.8306,90.8886,90.8306,90.8886,1060.0
2020-10-14 12:50:00,94.0,94.09,93.99,94.08,5002.0,90.8499,90.9369,90.8403,90.9272,5002.0
2020-10-14 12:55:00,94.1,94.16,94.02,94.11,2386.0,90.9466,91.0046,90.8693,90.9562,2386.0
2020-10-14 13:00:00,94.01,94.15,94.01,94.11,1000.0,90.8596,90.9949,90.8596,90.9562,1000.0
2020-10-14 13:05:00,94.14,94.14,94.04,94.04,2000.0,90.9852,90.9852,90.8886,90.8886,2000.0
2020-10-14 13:10:00,94.01,94.01,93.96,93.96,600.0,90.8596,90.8596,90.8113,90.8113,600.0
2020-10-14 13:15:00,93.94,94.1,93.94,94.06,2436.0,90.7919,90.9466,90.7919,90.9079,2436.0
2020-10-14 13:20:00,94.06,94.06,94.05,94.05,400.0,90.9079,90.9079,90.8982,90.8982,400.0
2020-10-14 13:25:00,94.1,94.13,94.06,94.1,3102.0,90.9466,90.9756,90.9079,90.9466,3102.0
2020-10-14 13:30:00,94.05,94.05,93.92,93.94,2000.0,90.8982,90.8982,90.7726,90.7919,2000.0
2020-10-14 13:35:00,93.95,94.01,93.95,94.01,3400.0,90.8016,90.8596,90.8016,90.8596,3400.0
2020-10-14 13:40:00,94.03,94.11,94.03,94.11,2000.0,90.8789,90.9562,90.8789,90.9562,2000.0
2020-10-14 13:45:00,94.1,94.2,94.09,94.2,1020.0,90.9466,91.0432,90.9369,91.0432,1020.0
2020-10-14 13:50:00,94.2,94.21,94.2,94.2,1200.0,91.0432,91.0529,91.0432,91.0432,1200.0
2020-10-14 13:55:00,94.25,94.28,94.25,94.25,2000.0,91.0915,91.1205,91.0915,91.0915,2000.0
2020-10-14 14:00:00,94.25,94.28,94.24,94.24,2000.0,91.0915,91.1205,91.0819,91.0819,2000.0
2020-10-14 14:05:00,94.35,94.36,94.35,94.36,600.0,91.1882,91.1979,91.1882,91.1979,600.0
2020-10-14 14:10:00,94.36,94.36,94.36,94.36,0.0,91.1979,91.1979,91.1979,91.1979,0.0
2020-10-14 14:15:00,94.41,94.41,94.41,94.41,200.0,91.2462,91.2462,91.2462,91.2462,200.0
2020-10-14 14:20:00,94.26,94.26,94.23,94.25,1400.0,91.1012,91.1012,91.0722,91.0915,1400.0
2020-10-14 14:25:00,94.22,94.22,94.11,94.14,2600.0,91.0626,91.0626,90.9562,90.9852,2600.0
2020-10-14 14:30:00,94.22,94.22,94.11,94.11,1800.0,91.0626,91.0626,90.9562,90.9562,1800.0
2020-10-14 14:35:00,94.04,94.08,94.04,94.04,1200.0,90.8886,90.9272,90.8886,90.8886,1200.0
2020-10-14 14:40:00,94.03,94.18,94.03,94.14,6000.0,90.8789,91.0239,90.8789,90.9852,6000.0
2020-10-14 14:45:00,94.08,94.14,94.08,94.14,600.0,90.9272,90.9852,90.9272,90.9852,600.0
2020-10-14 14:50:00,94.18,94.2,94.08,94.17,5000.0,91.0239,91.0432,90.9272,91.0142,5000.0
2020-10-14 14:55:00,94.17,94.24,94.17,94.22,600.0,91.0142,91.0819,91.0142,91.0626,600.0
2020-10-14 15:00:00,94.27,94.27,94.16,94.25,1214.0,91.1109,91.1109,91.0046,91.0915,1214.0
2020-10-14 15:05:00,94.37,94.42,94.37,94.42,2000.0,91.2075,91.2558,91.2075,91.2558,2000.0
2020-10-14 15:10:00,94.54,94.56,94.5,94.53,1000.0,91.3718,91.3912,91.3332,91.3622,1000.0
2020-10-14 15:15:00,94.47,94.47,94.46,94.47,1084.0,91.3042,91.3042,91.2945,91.3042,1084.0
2020-10-14 15:20:00,94.44,94.46,94.43,94.43,1200.0,91.2752,91.2945,91.2655,91.2655,1200.0
2020-10-14 15:25:00,94.39,94.41,94.39,94.41,400.0,91.2269,91.2462,91.2269,91.2462,400.0
2020-10-14 15:30:00,94.43,94.57,94.43,94.5,5000.0,91.2655,91.4008,91.2655,91.3332,5000.0
2020-10-14 15:35:00,94.47,94.48,94.32,94.33,2200.0,91.3042,91.3138,91.1592,91.1689,2200.0
2020-10-14 15:40:00,94.43,94.45,94.36,94.41,11290.0,91.2655,91.2848,91.1979,91.2462,11290.0
2020-10-14 15:45:00,94.35,94.35,94.24,94.33,5000.0,91.1882,91.1882,91.0819,91.1689,5000.0
2020-10-14 15:50:00,94.33,94.42,94.33,94.33,11476.0,91.1689,91.2558,91.1689,91.1689,11476.0
2020-10-14 15:55:00,94.38,94.38,94.14,94.15,30804.0,91.2172,91.2172,90.9852,90.9949,30804.0
2020-10-15 09:30:00,92.38,92.84,92.24,92.83,18988.0,89.2842,89.7288,89.1489,89.7191,18988.0
2020-10-15 09:35:00,92.9,92.94,92.71,92.71,6596.0,89.7868,89.8254,89.6032,89.6032,6596.0
2020-10-15 09:40:00,92.69,93.04,92.69,93.04,4480.0,89.5838,89.9221,89.5838,89.9221,4480.0
2020-10-15 09:45:00,93.06,93.14,92.95,93.13,6676.0,89.9414,90.0187,89.8351,90.0091,6676.0
2020-10-15 09:50:00,93.14,93.31,93.14,93.29,3400.0,90.0187,90.183,90.0187,90.1637,3400.0
2020-10-15 09:55:00,93.28,93.34,93.21,93.25,3400.0,90.1541,90.212,90.0864,90.1251,3400.0
2020-10-15 10:00:00,93.25,93.26,93.11,93.17,5000.0,90.1251,90.1347,89.9897,90.0477,5000.0
2020-10-15 10:05:00,93.21,93.24,93.04,93.04,6000.0,90.0864,90.1154,89.9221,89.9221,6000.0
2020-10-15 10:10:00,93.07,93.17,93.0,93.0,3200.0,89.9511,90.0477,89.8834,89.8834,3200.0
2020-10-15 10:15:00,92.95,93.24,92.91,93.2,2284.0,89.8351,90.1154,89.7965,90.0767,2284.0
2020-10-15 10:20:00,93.18,93.18,92.94,92.97,2400.0,90.0574,90.0574,89.8254,89.8544,2400.0
2020-10-15 10:25:00,92.96,92.96,92.76,92.77,6000.0,89.8448,89.8448,89.6515,89.6611,6000.0
2020-10-15 10:30:00,92.76,92.81,92.69,92.69,2000.0,89.6515,89.6998,89.5838,89.5838,2000.0
2020-10-15 10:35:00,92.71,92.71,92.57,92.66,8488.0,89.6032,89.6032,89.4678,89.5548,8488.0
2020-10-15 10:40:00,92.76,92.79,92.65,92.7,7392.0,89.6515,89.6805,89.5452,89.5935,7392.0
2020-10-15 10:45:00,92.68,92.85,92.66,92.83,2904.0,89.5742,89.7385,89.5548,89.7191,2904.0
2020-10-15 10:50:00,92.84,92.94,92.81,92.81,3700.0,89.7288,89.8254,89.6998,89.6998,3700.0
2020-10-15 10:55:00,92.8,93.09,92.8,93.06,2212.0,89.6901,89.9704,89.6901,89.9414,2212.0
2020-10-15 11:00:00,93.08,93.08,92.72,92.91,1800.0,89.9608,89.9608,89.6128,89.7965,1800.0
2020-10-15 11:05:00,92.92,93.17,92.92,93.17,2400.0,89.8061,90.0477,89.8061,90.0477,2400.0
2020-10-15 11:10:00,93.09,93.11,93.02,93.08,2200.0,89.9704,89.9897,89.9028,89.9608,2200.0
2020-10-15 11:15:00,93.1,93.28,93.09,93.28,1800.0,89.9801,90.1541,89.9704,90.1541,1800.0
2020-10-15 11:20:00,93.29,93.34,93.23,93.34,4000.0,90.1637,90.212,90.1057,90.212,4000.0
2020-10-15 11:25:00,93.24,93.31,93.17,93.22,5424.0,90.1154,90.183,90.0477,90.0961,5424.0
2020-10-15 11:30:00,93.21,93.26,93.21,93.25,2400.0,90.0864,90.1347,90.0864,90.1251,2400.0
2020-10-15 11:35:00,93.25,93.38,93.25,93.38,1400.0,90.1251,90.2507,90.1251,90.2507,1400.0
2020-10-15 11:40:00,93.41,93.41,93.36,93.37,1000.0,90.2797,90.2797,90.2314,90.241,1000.0
2020-10-15 11:45:00,93.39,93.39,93.35,93.35,3698.0,90.2604,90.2604,90.2217,90.2217,3698.0
2020-10-15 11:50:00,93.32,93.42,93.19,93.3,5000.0,90.1927,90.2894,90.0671,90.1734,5000.0
2020-10-15 11:55:00,93.35,93.35,93.2,93.22,3452.0,90.2217,90.2217,90.0767,90.0961,3452.0
2020-10-15 12:00:00,93.23,93.23,93.17,93.17,8416.0,90.1057,90.1057,90.0477,90.0477,8416.0
2020-10-15 12:05:00,93.29,93.3,93.14,93.14,1400.0,90.1637,90.1734,90.0187,90.0187,1400.0
2020-10-15 12:10:00,93.19,93.19,93.07,93.08,2200.0,90.0671,90.0671,89.9511,89.9608,2200.0
2020-10-15 12:15:00,93.14,93.14,93.11,93.11,400.0,90.0187,90.0187,89.9897,89.9897,400.0
2020-10-15 12:20:00,93.11,93.12,93.04,93.08,1400.0,89.9897,89.9994,89.9221,89.9608,1400.0
2020-10-15 12:25:00,93.07,93.11,93.04,93.1,10814.0,89.9511,89.9897,89.9221,89.9801,10814.0
2020-10-15 12:30:00,93.06,93.12,93.02,93.03,3000.0,89.9414,89.9994,89.9028,89.9124,3000.0
2020-10-15 12:35:00,92.98,93.01,92.96,93.01,3638.0,89.8641,89.8931,89.8448,89.8931,3638.0
2020-10-15 12:40:00,92.97,93.03,92.97,93.02,600.0,89.8544,89.9124,89.8544,89.9028,600.0
2020-10-15 12:45:00,92.94,93.04,92.94,93.0,3800.0,89.8254,89.9221,89.8254,89.8834,3800.0
2020-10-15 12:50:00,93.01,93.2,92.99,93.14,10350.0,89.8931,90.0767,89.8738,90.0187,10350.0
2020-10-15 12:55:00,93.17,93.2,93.17,93.2,1200.0,90.0477,90.0767,90.0477,90.0767,1200.0
2020-10-15 13:00:00,93.22,93.29,93.22,93.23,1200.0,90.0961,90.1637,90.0961,90.1057,1200.0
2020-10-15 13:05:00,93.25,93.25,93.22,93.24,3000.0,90.1251,90.1251,90.0961,90.1154,3000.0
2020-10-15 13:10:00,93.24,93.3,93.22,93.25,3220.0,90.1154,90.1734,90.0961,90.1251,3220.0
2020-10-15 13:15:00,93.24,93.28,93.07,93.11,5800.0,90.1154,90.1541,89.9511,89.9897,5800.0
2020-10-15 13:20:00,93.13,93.13,93.08,93.08,1000.0,90.0091,90.0091,89.9608,89.9608,1000.0
2020-10-15 13:25:00,93.14,93.14,93.1,93.1,600.0,90.0187,90.0187,89.9801,89.9801,600.0
2020-10-15 13:30:00,93.13,93.13,93.13,93.13,200.0,90.0091,90.0091,90.0091,90.0091,200.0
2020-10-15 13:35:00,93.27,93.27,93.27,93.27,400.0,90.1444,90.1444,90.1444,90.1444,400.0
2020-10-15 13:40:00,93.3,93.3,93.27,93.27,462.0,90.1734,90.1734,90.1444,90.1444,462.0
2020-10-15 13:45:00,93.27,93.27,93.27,93.27,0.0,90.1444,90.1444,90.1444,90.1444,0.0
2020-10-15 13:50:00,93.29,93.35,93.29,93.33,1000.0,90.1637,90.2217,90.1637,90.2024,1000.0
2020-10-15 13:55:00,93.29,93.29,93.27,93.28,1200.0,90.1637,90.1637,90.1444,90.1541,1200.0
2020-10-15 14:00:00,93.4,93.42,93.4,93.42,2600.0,90.27,90.2894,90.27,90.2894,2600.0
2020-10-15 14:05:00,93.45,93.45,93.45,93.45,400.0,90.3184,90.3184,90.3184,90.3184,400.0
2020-10-15 14:10:00,93.45,93.45,93.45,93.45,0.0,90.3184,90.3184,90.3184,90.3184,0.0
2020-10-15 14:15:00,93.5,93.5,93.42,93.42,600.0,90.3667,90.3667,90.2894,90.2894,600.0
2020-10-15 14:20:00,93.42,93.42,93.42,93.42,200.0,90.2894,90.2894,90.2894,90.2894,200.0
2020-10-15 14:25:00,93.46,93.46,93.46,93.46,200.0,90.328,90.328,90.328,90.328,200.0
2020-10-15 14:30:00,93.49,93.49,93.49,93.49,200.0,90.357,90.357,90.357,90.357,200.0
2020-10-15 14:35:00,93.35,93.35,93.35,93.35,200.0,90.2217,90.2217,90.2217,90.2217,200.0
2020-10-15 14:40:00,93.33,93.36,93.3,93.3,930.0,90.2024,90.2314,90.1734,90.1734,930.0
2020-10-15 14:45:00,93.25,93.27,93.22,93.27,3402.0,90.1251,90.1444,90.0961,90.1444,3402.0
2020-10-15 14:50:00,93.33,93.38,93.33,93.35,1000.0,90.2024,90.2507,90.2024,90.2217,1000.0
2020-10-15 14:55:00,93.37,93.43,93.37,93.43,1000.0,90.241,90.299,90.241,90.299,1000.0
2020-10-15 15:00:00,93.41,93.5,93.41,93.5,400.0,90.2797,90.3667,90.2797,90.3667,400.0
2020-10-15 15:05:00,93.44,93.51,93.44,93.51,9400.0,90.3087,90.3763,90.3087,90.3763,9400.0
2020-10-15 15:10:00,93.44,93.48,93.39,93.43,2800.0,90.3087,90.3473,90.2604,90.299,2800.0
2020-10-15 15:15:00,93.44,93.69,93.44,93.69,4200.0,90.3087,90.5503,90.3087,90.5503,4200.0
2020-10-15 15:20:00,93.7,93.75,93.7,93.72,2200.0,90.56,90.6083,90.56,90.5793,2200.0
2020-10-15 15:25:00,93.74,93.83,93.74,93.83,1400.0,90.5986,90.6856,90.5986,90.6856,1400.0
2020-10-15 15:30:00,93.83,93.89,93.74,93.88,3406.0,90.6856,90.7436,90.5986,90.7339,3406.0
2020-10-15 15:35:00,93.89,93.89,93.83,93.85,5028.0,90.7436,90.7436,90.6856,90.7049,5028.0
2020-10-15 15:40:00,93.86,93.94,93.86,93.91,13752.0,90.7146,90.7919,90.7146,90.7629,13752.0
2020-10-15 15:45:00,93.92,93.92,93.76,93.79,5798.0,90.7726,90.7726,90.618,90.647,5798.0
2020-10-15 15:50:00,93.75,93.86,93.73,93.75,3506.0,90.6083,90.7146,90.589,90.6083,3506.0
2020-10-15 15:55:00,93.68,93.74,93.68,93.74,12656.0,90.5406,90.5986,90.5406,90.5986,12656.0
2020-10-16 09:30:00,94.51,94.51,93.86,93.91,10620.0,91.3428,91.3428,90.7146,90.7629,10620.0
2020-10-16 09:35:00,93.81,93.86,93.81,93.84,3694.0,90.6663,90.7146,90.6663,90.6953,3694.0
2020-10-16 09:40:00,93.89,94.07,93.88,94.02,3388.0,90.7436,90.9176,90.7339,90.8693,3388.0
2020-10-16 09:45:00,94.04,94.06,93.83,93.86,7306.0,90.8886,90.9079,90.6856,90.7146,7306.0
2020-10-16 09:50:00,93.87,93.89,93.87,93.89,1200.0,90.7243,90.7436,90.7243,90.7436,1200.0
2020-10-16 09:55:00,94.02,94.1,93.99,93.99,5110.0,90.8693,90.9466,90.8403,90.8403,5110.0
2020-10-16 10:00:00,94.03,94.11,94.0,94.07,8986.0,90.8789,90.9562,90.8499,90.9176,8986.0
2020-10-16 10:05:00,94.04,94.05,93.89,93.99,15870.0,90.8886,90.8982,90.7436,90.8403,15870.0
2020-10-16 10:10:00,94.0,94.03,93.98,93.98,6938.0,90.8499,90.8789,90.8306,90.8306,6938.0
2020-10-16 10:15:00,93.92,94.13,93.91,94.13,4600.0,90.7726,90.9756,90.7629,90.9756,4600.0
2020-10-16 10:20:00,94.12,94.17,94.09,94.09,3106.0,90.9659,91.0142,90.9369,90.9369,3106.0
2020-10-16 10:25:00,94.14,94.14,94.08,94.11,4494.0,90.9852,90.9852,90.9272,90.9562,4494.0
2020-10-16 10:30:00,94.11,94.11,94.11,94.11,0.0,90.9562,90.9562,90.9562,90.9562,0.0
2020-10-16 10:35:00,94.13,94.13,94.1,94.1,800.0,90.9756,90.9756,90.9466,90.9466,800.0
2020-10-16 10:40:00,94.23,94.23,94.09,94.09,800.0,91.0722,91.0722,90.9369,90.9369,800.0
2020-10-16 10:45:00,94.1,94.1,93.91,93.91,800.0,90.9466,90.9466,90.7629,90.7629,800.0
2020-10-16 10:50:00,93.88,93.96,93.88,93.96,600.0,90.7339,90.8113,90.7339,90.8113,600.0
2020-10-16 10:55:00,93.92,93.92,93.91,93.91,800.0,90.7726,90.7726,90.7629,90.7629,800.0
2020-10-16 11:00:00,93.85,93.88,93.85,93.88,400.0,90.7049,90.7339,90.7049,90.7339,400.0
2020-10-16 11:05:00,93.69,93.69,93.69,93.69,200.0,90.5503,90.5503,90.5503,90.5503,200.0
2020-10-16 11:10:00,93.65,93.65,93.55,93.58,7000.0,90.5117,90.5117,90.415,90.444,7000.0
2020-10-16 11:15:00,93.53,93.54,93.36,93.36,1836.0,90.3957,90.4053,90.2314,90.2314,1836.0
2020-10-16 11:20:00,93.39,93.41,93.17,93.26,3692.0,90.2604,90.2797,90.0477,90.1347,3692.0
2020-10-16 11:25:00,93.17,93.35,93.17,93.34,2800.0,90.0477,90.2217,90.0477,90.212,2800.0
2020-10-16 11:30:00,93.3,93.42,93.3,93.42,4598.0,90.1734,90.2894,90.1734,90.2894,4598.0
2020-10-16 11:35:00,93.44,93.47,93.32,93.35,9714.0,90.3087,90.3377,90.1927,90.2217,9714.0
2020-10-16 11:40:00,93.3,93.42,93.3,93.39,1000.0,90.1734,90.2894,90.1734,90.2604,1000.0
2020-10-16 11:45:00,93.36,93.36,93.33,93.33,2002.0,90.2314,90.2314,90.2024,90.2024,2002.0
2020-10-16 11:50:00,93.44,93.49,93.44,93.49,4862.0,90.3087,90.357,90.3087,90.357,4862.0
2020-10-16 11:55:00,93.46,93.49,93.43,93.49,3000.0,90.328,90.357,90.299,90.357,3000.0
2020-10-16 12:00:00,93.54,93.61,93.54,93.61,2100.0,90.4053,90.473,90.4053,90.473,2100.0
2020-10-16 12:05:00,93.6,93.62,93.39,93.48,16976.0,90.4633,90.4827,90.2604,90.3473,16976.0
2020-10-16 12:10:00,93.42,93.61,93.42,93.61,35560.0,90.2894,90.473,90.2894,90.473,35560.0
2020-10-16 12:15:00,93.6,93.64,93.6,93.64,4426.0,90.4633,90.502,90.4633,90.502,4426.0
2020-10-16 12:20:00,93.63,93.63,93.54,93.54,1600.0,90.4923,90.4923,90.4053,90.4053,1600.0
2020-10-16 12:25:00,93.61,93.72,93.61,93.72,16844.0,90.473,90.5793,90.473,90.5793,16844.0
2020-10-16 12:30:00,93.71,93.71,93.51,93.56,4544.0,90.5696,90.5696,90.3763,90.4247,4544.0
2020-10-16 12:35:00,93.5,93.5,93.46,93.46,1000.0,90.3667,90.3667,90.328,90.328,1000.0
2020-10-16 12:40:00,93.39,93.39,93.39,93.39,200.0,90.2604,90.2604,90.2604,90.2604,200.0
2020-10-16 12:45:00,93.51,93.51,93.47,93.47,1800.0,90.3763,90.3763,90.3377,90.3377,1800.0
2020-10-16 12:50:00,93.39,93.42,93.39,93.42,1800.0,90.2604,90.2894,90.2604,90.2894,1800.0
2020-10-16 12:55:00,93.43,93.45,93.43,93.45,1000.0,90.299,90.3184,90.299,90.3184,1000.0
2020-10-16 13:00:00,93.46,93.52,93.46,93.52,1900.0,90.328,90.386,90.328,90.386,1900.0
2020-10-16 13:05:00,93.54,93.54,93.54,93.54,200.0,90.4053,90.4053,90.4053,90.4053,200.0
2020-10-16 13:10:00,93.61,93.61,93.6,93.6,400.0,90.473,90.473,90.4633,90.4633,400.0
2020-10-16 13:15:00,93.62,93.62,93.62,93.62,200.0,90.4827,90.4827,90.4827,90.4827,200.0
2020-10-16 13:20:00,93.67,93.67,93.66,93.66,400.0,90.531,90.531,90.5213,90.5213,400.0
2020-10-16 13:25:00,93.66,93.66,93.63,93.63,800.0,90.5213,90.5213,90.4923,90.4923,800.0
2020-10-16 13:30:00,93.66,93.66,93.54,93.56,18300.0,90.5213,90.5213,90.4053,90.4247,18300.0
2020-10-16 13:35:00,93.58,93.6,93.58,93.6,800.0,90.444,90.4633,90.444,90.4633,800.0
2020-10-16 13:40:00,93.64,93.67,93.64,93.67,1472.0,90.502,90.531,90.502,90.531,1472.0
2020-10-16 13:45:00,93.66,93.67,93.61,93.67,1430.0,90.5213,90.531,90.473,90.531,1430.0
2020-10-16 13:50:00,93.71,93.71,93.71,93.71,200.0,90.5696,90.5696,90.5696,90.5696,200.0
2020-10-16 13:55:00,93.69,93.69,93.65,93.67,1100.0,90.5503,90.5503,90.5117,90.531,1100.0
2020-10-16 14:00:00,93.65,93.71,93.64,93.71,6194.0,90.5117,90.5696,90.502,90.5696,6194.0
2020-10-16 14:05:00,93.61,93.73,93.61,93.73,1200.0,90.473,90.589,90.473,90.589,1200.0
2020-10-16 14:10:00,93.67,93.78,93.67,93.78,2800.0,90.531,90.6373,90.531,90.6373,2800.0
2020-10-16 14:15:00,93.72,93.72,93.68,93.71,878.0,90.5793,90.5793,90.5406,90.5696,878.0
2020-10-16 14:20:00,93.69,93.73,93.69,93.72,14784.0,90.5503,90.589,90.5503,90.5793,14784.0
2020-10-16 14:25:00,93.69,93.73,93.69,93.73,3374.0,90.5503,90.589,90.5503,90.589,3374.0
2020-10-16 14:30:00,93.81,93.81,93.78,93.8,958.0,90.6663,90.6663,90.6373,90.6566,958.0
2020-10-16 14:35:00,93.79,93.82,93.79,93.82,2224.0,90.647,90.676,90.647,90.676,2224.0
2020-10-16 14:40:00,93.8,93.8,93.77,93.77,800.0,90.6566,90.6566,90.6276,90.6276,800.0
2020-10-16 14:45:00,93.79,93.79,93.75,93.77,3882.0,90.647,90.647,90.6083,90.6276,3882.0
2020-10-16 14:50:00,93.83,93.88,93.82,93.87,3830.0,90.6856,90.7339,90.676,90.7243,3830.0
2020-10-16 14:55:00,93.88,93.89,93.86,93.87,5064.0,90.7339,90.7436,90.7146,90.7243,5064.0
2020-10-16 15:00:00,93.88,93.89,93.72,93.73,19402.0,90.7339,90.7436,90.5793,90.589,19402.0
2020-10-16 15:05:00,93.74,93.78,93.71,93.75,3082.0,90.5986,90.6373,90.5696,90.6083,3082.0
2020-10-16 15:10:00,93.76,93.76,93.6,93.61,1748.0,90.618,90.618,90.4633,90.473,1748.0
2020-10-16 15:15:00,93.58,93.67,93.58,93.61,7460.0,90.444,90.531,90.444,90.473,7460.0
2020-10-16 15:20:00,93.6,93.6,93.5,93.5,4296.0,90.4633,90.4633,90.3667,90.3667,4296.0
2020-10-16 15:25:00,93.52,93.58,93.52,93.57,5238.0,90.386,90.444,90.386,90.4343,5238.0
2020-10-16 15:30:00,93.52,93.58,93.48,93.49,8518.0,90.386,90.444,90.3473,90.357,8518.0
2020-10-16 15:35:00,93.53,93.58,93.5,93.5,5398.0,90.3957,90.444,90.3667,90.3667,5398.0
2020-10-16 15:40:00,93.46,93.51,93.44,93.5,20968.0,90.328,90.3763,90.3087,90.3667,20968.0
2020-10-16 15:45:00,93.51,93.55,93.45,93.46,12450.0,90.3763,90.415,90.3184,90.328,12450.0
2020-10-16 15:50:00,93.48,93.5,93.28,93.28,20712.0,90.3473,90.3667,90.1541,90.1541,20712.0
2020-10-16 15:55:00,93.3,93.35,93.16,93.21,31246.0,90.1734,90.2217,90.0381,90.0864,31246.0
2020-10-19 09:30:00,93.91,94.17,93.89,94.04,4830.0,90.7629,91.0142,90.7436,90.8886,4830.0
2020-10-19 09:35:00,94.11,94.31,94.11,94.31,4600.0,90.9562,91.1495,90.9562,91.1495,4600.0
2020-10-19 09:40:00,94.33,94.55,94.33,94.52,3000.0,91.1689,91.3815,91.1689,91.3525,3000.0
2020-10-19 09:45:00,94.51,94.51,94.32,94.39,5600.0,91.3428,91.3428,91.1592,91.2269,5600.0
2020-10-19 09:50:00,94.36,94.41,94.14,94.17,8486.0,91.1979,91.2462,90.9852,91.0142,8486.0
2020-10-19 09:55:00,94.19,94.25,94.08,94.14,10900.0,91.0336,91.0915,90.9272,90.9852,10900.0
2020-10-19 10:00:00,94.08,94.31,93.97,94.31,9600.0,90.9272,91.1495,90.8209,91.1495,9600.0
2020-10-19 10:05:00,94.3,94.3,94.15,94.15,4800.0,91.1399,91.1399,90.9949,90.9949,4800.0
2020-10-19 10:10:00,94.08,94.08,93.97,94.04,3200.0,90.9272,90.9272,90.8209,90.8886,3200.0
2020-10-19 10:15:00,94.04,94.22,94.03,94.21,1800.0,90.8886,91.0626,90.8789,91.0529,1800.0
2020-10-19 10:20:00,94.08,94.17,94.07,94.17,1800.0,90.9272,91.0142,90.9176,91.0142,1800.0
2020-10-19 10:25:00,94.19,94.29,94.19,94.29,1000.0,91.0336,91.1302,91.0336,91.1302,1000.0
2020-10-19 10:30:00,94.22,94.22,94.21,94.21,422.0,91.0626,91.0626,91.0529,91.0529,422.0
2020-10-19 10:35:00,94.04,94.04,93.61,93.74,5500.0,90.8886,90.8886,90.473,90.5986,5500.0
2020-10-19 10:40:00,93.76,93.82,93.66,93.66,8100.0,90.618,90.676,90.5213,90.5213,8100.0
2020-10-19 10:45:00,93.58,93.78,93.53,93.66,27586.0,90.444,90.6373,90.3957,90.5213,27586.0
2020-10-19 10:50:00,93.73,93.79,93.66,93.71,20978.0,90.589,90.647,90.5213,90.5696,20978.0
2020-10-19 10:55:00,93.67,93.83,93.67,93.82,3000.0,90.531,90.6856,90.531,90.676,3000.0
2020-10-19 11:00:00,93.85,93.92,93.81,93.89,6254.0,90.7049,90.7726,90.6663,90.7436,6254.0
2020-10-19 11:05:00,93.89,93.96,93.86,93.86,800.0,90.7436,90.8113,90.7146,90.7146,800.0
2020-10-19 11:10:00,93.88,93.9,93.87,93.9,2840.0,90.7339,90.7533,90.7243,90.7533,2840.0
2020-10-19 11:15:00,93.91,93.93,93.81,93.93,2716.0,90.7629,90.7823,90.6663,90.7823,2716.0
2020-10-19 11:20:00,93.82,93.83,93.46,93.48,19486.0,90.676,90.6856,90.328,90.3473,19486.0
2020-10-19 11:25:00,93.49,93.63,93.45,93.62,11428.0,90.357,90.4923,90.3184,90.4827,11428.0
2020-10-19 11:30:00,93.69,93.7,93.61,93.61,1400.0,90.5503,90.56,90.473,90.473,1400.0
2020-10-19 11:35:00,93.72,93.76,93.66,93.71,3600.0,90.5793,90.618,90.5213,90.5696,3600.0
2020-10-19 11:40:00,93.73,93.78,93.69,93.69,1400.0,90.589,90.6373,90.5503,90.5503,1400.0
2020-10-19 11:45:00,93.67,93.69,93.66,93.69,600.0,90.531,90.5503,90.5213,90.5503,600.0
2020-10-19 11:50:00,93.56,93.6,93.5,93.5,2348.0,90.4247,90.4633,90.3667,90.3667,2348.0
2020-10-19 11:55:00,93.6,93.6,93.48,93.5,1800.0,90.4633,90.4633,90.3473,90.3667,1800.0
2020-10-19 12:00:00,93.52,93.65,93.42,93.56,4400.0,90.386,90.5117,90.2894,90.4247,4400.0
2020-10-19 12:05:00,93.56,93.58,93.52,93.52,1200.0,90.4247,90.444,90.386,90.386,1200.0
2020-10-19 12:10:00,93.49,93.5,93.38,93.39,13280.0,90.357,90.3667,90.2507,90.2604,13280.0
2020-10-19 12:15:00,93.41,93.49,93.33,93.35,6800.0,90.2797,90.357,90.2024,90.2217,6800.0
2020-10-19 12:20:00,93.4,93.4,93.23,93.33,11704.0,90.27,90.27,90.1057,90.2024,11704.0
2020-10-19 12:25:00,93.26,93.39,93.26,93.39,600.0,90.1347,90.2604,90.1347,90.2604,600.0
2020-10-19 12:30:00,93.46,93.5,93.41,93.44,7964.0,90.328,90.3667,90.2797,90.3087,7964.0
2020-10-19 12:35:00,93.54,93.54,93.52,93.52,1600.0,90.4053,90.4053,90.386,90.386,1600.0
2020-10-19 12:40:00,93.5,93.57,93.5,93.53,3400.0,90.3667,90.4343,90.3667,90.3957,3400.0
2020-10-19 12:45:00,93.49,93.59,93.49,93.58,3858.0,90.357,90.4537,90.357,90.444,3858.0
2020-10-19 12:50:00,93.61,93.61,93.52,93.52,1400.0,90.473,90.473,90.386,90.386,1400.0
2020-10-19 12:55:00,93.55,93.61,93.53,93.53,6732.0,90.415,90.473,90.3957,90.3957,6732.0
2020-10-19 13:00:00,93.54,93.56,93.45,93.5,2786.0,90.4053,90.4247,90.3184,90.3667,2786.0
2020-10-19 13:05:00,93.42,93.49,93.42,93.48,1000.0,90.2894,90.357,90.2894,90.3473,1000.0
2020-10-19 13:10:00,93.54,93.61,93.53,93.61,1400.0,90.4053,90.473,90.3957,90.473,1400.0
2020-10-19 13:15:00,93.61,93.61,93.56,93.56,1000.0,90.473,90.473,90.4247,90.4247,1000.0
2020-10-19 13:20:00,93.61,93.61,93.51,93.51,1200.0,90.473,90.473,90.3763,90.3763,1200.0
2020-10-19 13:25:00,93.47,93.47,93.44,93.44,400.0,90.3377,90.3377,90.3087,90.3087,400.0
2020-10-19 13:30:00,93.48,93.48,93.35,93.4,2400.0,90.3473,90.3473,90.2217,90.27,2400.0
2020-10-19 13:35:00,93.41,93.42,93.36,93.36,870.0,90.2797,90.2894,90.2314,90.2314,870.0
2020-10-19 13:40:00,93.41,93.41,93.27,93.32,2400.0,90.2797,90.2797,90.1444,90.1927,2400.0
2020-10-19 13:45:00,93.3,93.49,93.1,93.48,28608.0,90.1734,90.357,89.9801,90.3473,28608.0
2020-10-19 13:50:00,93.51,93.66,93.42,93.54,19596.0,90.3763,90.5213,90.2894,90.4053,19596.0
2020-10-19 13:55:00,93.57,93.82,93.55,93.72,8590.0,90.4343,90.676,90.415,90.5793,8590.0
2020-10-19 14:00:00,93.73,93.79,93.52,93.58,9460.0,90.589,90.647,90.386,90.444,9460.0
2020-10-19 14:05:00,93.58,93.74,93.58,93.61,2400.0,90.444,90.5986,90.444,90.473,2400.0
2020-10-19 14:10:00,93.6,93.64,93.56,93.62,2600.0,90.4633,90.502,90.4247,90.4827,2600.0
2020-10-19 14:15:00,93.67,93.72,93.67,93.67,1800.0,90.531,90.5793,90.531,90.531,1800.0
2020-10-19 14:20:00,93.64,93.68,93.64,93.68,800.0,90.502,90.5406,90.502,90.5406,800.0
2020-10-19 14:25:00,93.65,93.68,93.59,93.63,2400.0,90.5117,90.5406,90.4537,90.4923,2400.0
2020-10-19 14:30:00,93.55,93.55,93.25,93.28,25664.0,90.415,90.415,90.1251,90.1541,25664.0
2020-10-19 14:35:00,93.29,93.29,93.14,93.16,12442.0,90.1637,90.1637,90.0187,90.0381,12442.0
2020-10-19 14:40:00,93.2,93.2,93.07,93.08,6400.0,90.0767,90.0767,89.9511,89.9608,6400.0
2020-10-19 14:45:00,93.06,93.06,92.91,92.91,5200.0,89.9414,89.9414,89.7965,89.7965,5200.0
2020-10-19 14:50:00,92.91,92.95,92.82,92.88,13232.0,89.7965,89.8351,89.7095,89.7675,13232.0
2020-10-19 14:55:00,92.86,93.01,92.8,92.8,17386.0,89.7481,89.8931,89.6901,89.6901,17386.0
2020-10-19 15:00:00,92.75,92.79,92.5,92.63,12676.0,89.6418,89.6805,89.4002,89.5258,12676.0
2020-10-19 15:05:00,92.67,92.67,92.47,92.58,4800.0,89.5645,89.5645,89.3712,89.4775,4800.0
2020-10-19 15:10:00,92.6,92.77,92.58,92.77,10028.0,89.4968,89.6611,89.4775,89.6611,10028.0
2020-10-19 15:15:00,92.73,92.73,92.57,92.57,5784.0,89.6225,89.6225,89.4678,89.4678,5784.0
2020-10-19 15:20:00,92.5,92.6,92.42,92.42,6328.0,89.4002,89.4968,89.3229,89.3229,6328.0
2020-10-19 15:25:00,92.44,92.64,92.44,92.63,10822.0,89.3422,89.5355,89.3422,89.5258,10822.0
2020-10-19 15:30:00,92.65,92.8,92.63,92.78,4600.0,89.5452,89.6901,89.5258,89.6708,4600.0
2020-10-19 15:35:00,92.83,92.92,92.81,92.92,2600.0,89.7191,89.8061,89.6998,89.8061,2600.0
2020-10-19 15:40:00,92.94,92.94,92.84,92.84,5090.0,89.8254,89.8254,89.7288,89.7288,5090.0
2020-10-19 15:45:00,92.92,92.92,92.79,92.86,4996.0,89.8061,89.8061,89.6805,89.7481,4996.0
2020-10-19 15:50:00,92.75,92.81,92.46,92.46,12768.0,89.6418,89.6998,89.3615,89.3615,12768.0
2020-10-19 15:55:00,92.51,92.78,92.51,92.67,17104.0,89.4099,89.6708,89.4099,89.5645,17104.0
2020-10-20 09:30:00,93.42,93.42,93.13,93.14,5198.0,90.2894,90.2894,90.0091,90.0187,5198.0
2020-10-20 09:35:00,93.13,93.13,92.93,92.93,2200.0,90.0091,90.0091,89.8158,89.8158,2200.0
2020-10-20 09:40:00,92.92,93.16,92.92,93.16,1600.0,89.8061,90.0381,89.8061,90.0381,1600.0
2020-10-20 09:45:00,93.22,93.22,93.06,93.08,2600.0,90.0961,90.0961,89.9414,89.9608,2600.0
2020-10-20 09:50:00,93.11,93.14,92.92,93.04,3000.0,89.9897,90.0187,89.8061,89.9221,3000.0
2020-10-20 09:55:00,93.14,93.37,93.14,93.37,15830.0,90.0187,90.241,90.0187,90.241,15830.0
2020-10-20 10:00:00,93.3,93.36,93.18,93.26,7494.0,90.1734,90.2314,90.0574,90.1347,7494.0
2020-10-20 10:05:00,93.35,93.47,93.35,93.45,2810.0,90.2217,90.3377,90.2217,90.3184,2810.0
2020-10-20 10:10:00,93.46,93.52,93.45,93.48,2200.0,90.328,90.386,90.3184,90.3473,2200.0
2020-10-20 10:15:00,93.42,93.51,93.33,93.33,4000.0,90.2894,90.3763,90.2024,90.2024,4000.0
2020-10-20 10:20:00,93.33,93.33,93.33,93.33,200.0,90.2024,90.2024,90.2024,90.2024,200.0
2020-10-20 10:25:00,93.32,93.36,93.2,93.3,3196.0,90.1927,90.2314,90.0767,90.1734,3196.0
2020-10-20 10:30:00,93.45,93.45,93.38,93.38,1800.0,90.3184,90.3184,90.2507,90.2507,1800.0
2020-10-20 10:35:00,93.38,93.38,93.38,93.38,0.0,90.2507,90.2507,90.2507,90.2507,0.0
2020-10-20 10:40:00,93.35,93.41,93.24,93.31,3600.0,90.2217,90.2797,90.1154,90.183,3600.0
2020-10-20 10:45:00,93.22,93.22,93.06,93.13,2200.0,90.0961,90.0961,89.9414,90.0091,2200.0
2020-10-20 10:50:00,93.16,93.18,93.05,93.08,3176.0,90.0381,90.0574,89.9318,89.9608,3176.0
2020-10-20 10:55:00,92.99,93.08,92.97,92.97,2800.0,89.8738,89.9608,89.8544,89.8544,2800.0
2020-10-20 11:00:00,92.92,92.97,92.78,92.81,21888.0,89.8061,89.8544,89.6708,89.6998,21888.0
2020-10-20 11:05:00,92.85,92.97,92.85,92.97,600.0,89.7385,89.8544,89.7385,89.8544,600.0
2020-10-20 11:10:00,93.07,93.09,93.07,93.09,400.0,89.9511,89.9704,89.9511,89.9704,400.0
2020-10-20 11:15:00,93.08,93.13,93.08,93.13,800.0,89.9608,90.0091,89.9608,90.0091,800.0
2020-10-20 11:20:00,93.0,93.26,93.0,93.23,3088.0,89.8834,90.1347,89.8834,90.1057,3088.0
2020-10-20 11:25:00,93.22,93.25,93.12,93.12,2600.0,90.0961,90.1251,89.9994,89.9994,2600.0
2020-10-20 11:30:00,93.08,93.1,93.0,93.03,2200.0,89.9608,89.9801,89.8834,89.9124,2200.0
2020-10-20 11:35:00,93.02,93.05,93.02,93.05,800.0,89.9028,89.9318,89.9028,89.9318,800.0
2020-10-20 11:40:00,93.01,93.01,93.01,93.01,200.0,89.8931,89.8931,89.8931,89.8931,200.0
2020-10-20 11:45:00,93.11,93.17,93.1,93.11,3800.0,89.9897,90.0477,89.9801,89.9897,3800.0
2020-10-20 11:50:00,93.13,93.13,93.1,93.13,1400.0,90.0091,90.0091,89.9801,90.0091,1400.0
2020-10-20 11:55:00,93.14,93.17,93.11,93.17,2200.0,90.0187,90.0477,89.9897,90.0477,2200.0
2020-10-20 12:00:00,93.18,93.27,93.17,93.27,1000.0,90.0574,90.1444,90.0477,90.1444,1000.0
2020-10-20 12:05:00,93.28,93.29,93.14,93.14,1200.0,90.1541,90.1637,90.0187,90.0187,1200.0
2020-10-20 12:10:00,93.13,93.14,93.13,93.14,1400.0,90.0091,90.0187,90.0091,90.0187,1400.0
2020-10-20 12:15:00,93.18,93.18,93.06,93.06,2000.0,90.0574,90.0574,89.9414,89.9414,2000.0
2020-10-20 12:20:00,93.07,93.1,93.02,93.07,2400.0,89.9511,89.9801,89.9028,89.9511,2400.0
2020-10-20 12:25:00,93.06,93.06,93.06,93.06,200.0,89.9414,89.9414,89.9414,89.9414,200.0
2020-10-20 12:30:00,93.11,93.36,93.04,93.32,4800.0,89.9897,90.2314,89.9221,90.1927,4800.0
2020-10-20 12:35:00,93.35,93.36,93.19,93.22,2800.0,90.2217,90.2314,90.0671,90.0961,2800.0
2020-10-20 12:40:00,93.25,93.3,93.22,93.3,3800.0,90.1251,90.1734,90.0961,90.1734,3800.0
2020-10-20 12:45:00,93.33,93.35,93.26,93.27,8400.0,90.2024,90.2217,90.1347,90.1444,8400.0
2020-10-20 12:50:00,93.28,93.29,93.19,93.19,1000.0,90.1541,90.1637,90.0671,90.0671,1000.0
2020-10-20 12:55:00,93.17,93.17,93.11,93.13,1400.0,90.0477,90.0477,89.9897,90.0091,1400.0
2020-10-20 13:00:00,93.26,93.27,93.25,93.25,2000.0,90.1347,90.1444,90.1251,90.1251,2000.0
2020-10-20 13:05:00,93.23,93.36,93.23,93.32,7400.0,90.1057,90.2314,90.1057,90.1927,7400.0
2020-10-20 13:10:00,93.31,93.49,93.29,93.45,2916.0,90.183,90.357,90.1637,90.3184,2916.0
2020-10-20 13:15:00,93.45,93.55,93.45,93.5,2600.0,90.3184,90.415,90.3184,90.3667,2600.0
2020-10-20 13:20:00,93.5,93.5,93.5,93.5,200.0,90.3667,90.3667,90.3667,90.3667,200.0
2020-10-20 13:25:00,93.52,93.52,93.5,93.5,400.0,90.386,90.386,90.3667,90.3667,400.0
2020-10-20 13:30:00,93.52,93.52,93.47,93.47,400.0,90.386,90.386,90.3377,90.3377,400.0
2020-10-20 13:35:00,93.42,93.54,93.42,93.53,2800.0,90.2894,90.4053,90.2894,90.3957,2800.0
2020-10-20 13:40:00,93.53,93.53,93.48,93.49,2000.0,90.3957,90.3957,90.3473,90.357,2000.0
2020-10-20 13:45:00,93.48,93.55,93.48,93.55,600.0,90.3473,90.415,90.3473,90.415,600.0
2020-10-20 13:50:00,93.56,93.56,93.49,93.49,2400.0,90.4247,90.4247,90.357,90.357,2400.0
2020-10-20 13:55:00,93.44,93.44,93.28,93.36,1800.0,90.3087,90.3087,90.1541,90.2314,1800.0
2020-10-20 14:00:00,93.39,93.39,93.39,93.39,800.0,90.2604,90.2604,90.2604,90.2604,800.0
2020-10-20 14:05:00,93.31,93.41,93.19,93.41,3200.0,90.183,90.2797,90.0671,90.2797,3200.0
2020-10-20 14:10:00,93.38,93.47,93.38,93.47,1200.0,90.2507,90.3377,90.2507,90.3377,1200.0
2020-10-20 14:15:00,93.53,93.53,93.5,93.5,600.0,90.3957,90.3957,90.3667,90.3667,600.0
2020-10-20 14:20:00,93.5,93.52,93.33,93.36,7000.0,90.3667,90.386,90.2024,90.2314,7000.0
2020-10-20 14:25:00,93.36,93.39,93.33,93.39,1208.0,90.2314,90.2604,90.2024,90.2604,1208.0
2020-10-20 14:30:00,93.37,93.37,93.36,93.36,400.0,90.241,90.241,90.2314,90.2314,400.0
2020-10-20 14:35:00,93.24,93.33,93.23,93.28,2000.0,90.1154,90.2024,90.1057,90.1541,2000.0
2020-10-20 14:40:00,93.3,93.33,93.27,93.27,2192.0,90.1734,90.2024,90.1444,90.1444,2192.0
2020-10-20 14:45:00,93.29,93.29,93.17,93.18,1400.0,90.1637,90.1637,90.0477,90.0574,1400.0
2020-10-20 14:50:00,93.11,93.14,93.11,93.11,1402.0,89.9897,90.0187,89.9897,89.9897,1402.0
2020-10-20 14:55:00,93.12,93.18,93.1,93.11,3498.0,89.9994,90.0574,89.9801,89.9897,3498.0
2020-10-20 15:00:00,93.11,93.28,93.11,93.25,8600.0,89.9897,90.1541,89.9897,90.1251,8600.0
2020-10-20 15:05:00,93.28,93.28,92.87,92.87,12902.0,90.1541,90.1541,89.7578,89.7578,12902.0
2020-10-20 15:10:00,92.8,92.81,92.63,92.75,22284.0,89.6901,89.6998,89.5258,89.6418,22284.0
2020-10-20 15:15:00,92.61,92.83,92.57,92.83,21200.0,89.5065,89.7191,89.4678,89.7191,21200.0
2020-10-20 15:20:00,92.77,92.82,92.74,92.82,1600.0,89.6611,89.7095,89.6321,89.7095,1600.0
2020-10-20 15:25:00,92.76,92.94,92.76,92.94,2200.0,89.6515,89.8254,89.6515,89.8254,2200.0
2020-10-20 15:30:00,92.86,92.95,92.8,92.87,9748.0,89.7481,89.8351,89.6901,89.7578,9748.0
2020-10-20 15:35:00,92.78,92.83,92.69,92.83,11194.0,89.6708,89.7191,89.5838,89.7191,11194.0
2020-10-20 15:40:00,92.87,93.14,92.87,93.13,24076.0,89.7578,90.0187,89.7578,90.0091,24076.0
2020-10-20 15:45:00,93.03,93.14,92.94,92.94,15388.0,89.9124,90.0187,89.8254,89.8254,15388.0
2020-10-20 15:50:00,92.94,93.13,92.91,93.05,32048.0,89.8254,90.0091,89.7965,89.9318,32048.0
2020-10-20 15:55:00,93.08,93.08,92.82,92.82,40164.0,89.9608,89.9608,89.7095,89.7095,40164.0
2020-10-21 09:30:00,92.75,92.88,92.62,92.88,22512.0,89.6418,89.7675,89.5162,89.7675,22512.0
2020-10-21 09:35:00,92.85,92.91,92.72,92.79,15408.0,89.7385,89.7965,89.6128,89.6805,15408.0
2020-10-21 09:40:00,92.82,92.86,92.69,92.86,2590.0,89.7095,89.7481,89.5838,89.7481,2590.0
2020-10-21 09:45:00,92.91,93.01,92.83,92.94,11400.0,89.7965,89.8931,89.7191,89.8254,11400.0
2020-10-21 09:50:00,93.0,93.25,92.89,93.25,93590.0,89.8834,90.1251,89.7771,90.1251,93590.0
2020-10-21 09:55:00,93.23,93.36,93.11,93.3,45400.0,90.1057,90.2314,89.9897,90.1734,45400.0
2020-10-21 10:00:00,93.3,93.34,93.05,93.06,9400.0,90.1734,90.212,89.9318,89.9414,9400.0
2020-10-21 10:05:00,93.07,93.13,92.95,93.09,3000.0,89.9511,90.0091,89.8351,89.9704,3000.0
2020-10-21 10:10:00,93.14,93.26,93.08,93.23,5100.0,90.0187,90.1347,89.9608,90.1057,5100.0
2020-10-21 10:15:00,93.29,93.29,93.14,93.15,1400.0,90.1637,90.1637,90.0187,90.0284,1400.0
2020-10-21 10:20:00,93.28,93.28,93.22,93.25,1200.0,90.1541,90.1541,90.0961,90.1251,1200.0
2020-10-21 10:25:00,93.16,93.16,93.05,93.05,1600.0,90.0381,90.0381,89.9318,89.9318,1600.0
2020-10-21 10:30:00,93.08,93.14,93.01,93.12,5030.0,89.9608,90.0187,89.8931,89.9994,5030.0
2020-10-21 10:35:00,93.08,93.08,93.02,93.06,8400.0,89.9608,89.9608,89.9028,89.9414,8400.0
2020-10-21 10:40:00,93.13,93.17,93.07,93.07,7200.0,90.0091,90.0477,89.9511,89.9511,7200.0
2020-10-21 10:45:00,93.09,93.1,92.85,92.85,6800.0,89.9704,89.9801,89.7385,89.7385,6800.0
2020-10-21 10:50:00,92.84,92.9,92.77,92.86,5000.0,89.7288,89.7868,89.6611,89.7481,5000.0
2020-10-21 10:55:00,92.89,92.89,92.66,92.7,13794.0,89.7771,89.7771,89.5548,89.5935,13794.0
2020-10-21 11:00:00,92.68,92.77,92.64,92.66,24976.0,89.5742,89.6611,89.5355,89.5548,24976.0
2020-10-21 11:05:00,92.66,92.74,92.63,92.66,14554.0,89.5548,89.6321,89.5258,89.5548,14554.0
2020-10-21 11:10:00,92.59,92.62,92.52,92.55,12000.0,89.4872,89.5162,89.4195,89.4485,12000.0
2020-10-21 11:15:00,92.53,92.53,92.39,92.39,22940.0,89.4292,89.4292,89.2939,89.2939,22940.0
2020-10-21 11:20:00,92.36,92.38,92.24,92.31,19476.0,89.2649,89.2842,89.1489,89.2166,19476.0
2020-10-21 11:25:00,92.28,92.51,92.28,92.5,12600.0,89.1876,89.4099,89.1876,89.4002,12600.0
2020-10-21 11:30:00,92.49,92.58,92.48,92.54,7600.0,89.3905,89.4775,89.3809,89.4388,7600.0
2020-10-21 11:35:00,92.55,92.72,92.53,92.72,5200.0,89.4485,89.6128,89.4292,89.6128,5200.0
2020-10-21 11:40:00,92.75,92.77,92.69,92.74,4800.0,89.6418,89.6611,89.5838,89.6321,4800.0
2020-10-21 11:45:00,92.74,92.84,92.71,92.84,5032.0,89.6321,89.7288,89.6032,89.7288,5032.0
2020-10-21 11:50:00,92.82,92.86,92.77,92.86,2000.0,89.7095,89.7481,89.6611,89.7481,2000.0
2020-10-21 11:55:00,92.79,92.82,92.44,92.52,11400.0,89.6805,89.7095,89.3422,89.4195,11400.0
2020-10-21 12:00:00,92.53,92.61,92.47,92.61,2600.0,89.4292,89.5065,89.3712,89.5065,2600.0
2020-10-21 12:05:00,92.6,92.69,92.58,92.67,1800.0,89.4968,89.5838,89.4775,89.5645,1800.0
2020-10-21 12:10:00,92.63,92.71,92.54,92.71,2400.0,89.5258,89.6032,89.4388,89.6032,2400.0
2020-10-21 12:15:00,92.67,92.67,92.6,92.61,2000.0,89.5645,89.5645,89.4968,89.5065,2000.0
2020-10-21 12:20:00,92.64,93.01,92.64,92.92,28980.0,89.5355,89.8931,89.5355,89.8061,28980.0
2020-10-21 12:25:00,92.95,92.96,92.71,92.79,11600.0,89.8351,89.8448,89.6032,89.6805,11600.0
2020-10-21 12:30:00,92.78,92.8,92.41,92.47,8200.0,89.6708,89.6901,89.3132,89.3712,8200.0
2020-10-21 12:35:00,92.41,92.48,92.34,92.46,4400.0,89.3132,89.3809,89.2456,89.3615,4400.0
2020-10-21 12:40:00,92.46,92.46,92.36,92.37,600.0,89.3615,89.3615,89.2649,89.2745,600.0
2020-10-21 12:45:00,92.44,92.45,92.28,92.31,2400.0,89.3422,89.3519,89.1876,89.2166,2400.0
2020-10-21 12:50:00,92.34,92.42,92.33,92.35,1600.0,89.2456,89.3229,89.2359,89.2552,1600.0
2020-10-21 12:55:00,92.33,92.37,92.29,92.36,2400.0,89.2359,89.2745,89.1972,89.2649,2400.0
2020-10-21 13:00:00,92.41,92.44,92.34,92.44,1200.0,89.3132,89.3422,89.2456,89.3422,1200.0
2020-10-21 13:05:00,92.42,92.57,92.4,92.52,10288.0,89.3229,89.4678,89.3035,89.4195,10288.0
2020-10-21 13:10:00,92.48,92.6,92.48,92.58,2800.0,89.3809,89.4968,89.3809,89.4775,2800.0
2020-10-21 13:15:00,92.63,92.67,92.63,92.67,1002.0,89.5258,89.5645,89.5258,89.5645,1002.0
2020-10-21 13:20:00,92.64,92.7,92.64,92.7,6098.0,89.5355,89.5935,89.5355,89.5935,6098.0
2020-10-21 13:25:00,92.73,92.73,92.67,92.71,4690.0,89.6225,89.6225,89.5645,89.6032,4690.0
2020-10-21 13:30:00,92.72,92.8,92.71,92.79,4928.0,89.6128,89.6901,89.6032,89.6805,4928.0
2020-10-21 13:35:00,92.8,92.82,92.71,92.71,8844.0,89.6901,89.7095,89.6032,89.6032,8844.0
2020-10-21 13:40:00,92.72,92.78,92.7,92.74,6852.0,89.6128,89.6708,89.5935,89.6321,6852.0
2020-10-21 13:45:00,92.76,92.85,92.76,92.85,2800.0,89.6515,89.7385,89.6515,89.7385,2800.0
2020-10-21 13:50:00,92.91,93.0,92.85,92.85,6200.0,89.7965,89.8834,89.7385,89.7385,6200.0
2020-10-21 13:55:00,92.85,92.85,92.77,92.77,2800.0,89.7385,89.7385,89.6611,89.6611,2800.0
2020-10-21 14:00:00,92.8,92.9,92.77,92.8,4070.0,89.6901,89.7868,89.6611,89.6901,4070.0
2020-10-21 14:05:00,92.74,92.81,92.74,92.81,1400.0,89.6321,89.6998,89.6321,89.6998,1400.0
2020-10-21 14:10:00,92.77,92.86,92.77,92.79,1600.0,89.6611,89.7481,89.6611,89.6805,1600.0
2020-10-21 14:15:00,92.84,92.85,92.84,92.85,1200.0,89.7288,89.7385,89.7288,89.7385,1200.0
2020-10-21 14:20:00,92.72,92.72,92.64,92.67,800.0,89.6128,89.6128,89.5355,89.5645,800.0
2020-10-21 14:25:00,92.72,92.87,92.72,92.87,4116.0,89.6128,89.7578,89.6128,89.7578,4116.0
2020-10-21 14:30:00,92.81,92.94,92.81,92.92,2800.0,89.6998,89.8254,89.6998,89.8061,2800.0
2020-10-21 14:35:00,92.92,93.0,92.92,92.96,2400.0,89.8061,89.8834,89.8061,89.8448,2400.0
2020-10-21 14:40:00,92.98,93.05,92.96,93.05,3200.0,89.8641,89.9318,89.8448,89.9318,3200.0
2020-10-21 14:45:00,93.07,93.09,93.0,93.03,4000.0,89.9511,89.9704,89.8834,89.9124,4000.0
2020-10-21 14:50:00,93.04,93.05,92.95,92.96,7600.0,89.9221,89.9318,89.8351,89.8448,7600.0
2020-10-21 14:55:00,92.97,93.08,92.95,93.03,6800.0,89.8544,89.9608,89.8351,89.9124,6800.0
2020-10-21 15:00:00,93.04,93.04,92.82,92.83,8600.0,89.9221,89.9221,89.7095,89.7191,8600.0
2020-10-21 15:05:00,92.85,92.86,92.76,92.8,12800.0,89.7385,89.7481,89.6515,89.6901,12800.0
2020-10-21 15:10:00,92.79,92.83,92.73,92.77,3800.0,89.6805,89.7191,89.6225,89.6611,3800.0
2020-10-21 15:15:00,92.76,92.76,92.65,92.71,4400.0,89.6515,89.6515,89.5452,89.6032,4400.0
2020-10-21 15:20:00,92.72,92.8,92.72,92.77,7200.0,89.6128,89.6901,89.6128,89.6611,7200.0
2020-10-21 15:25:00,92.77,92.87,92.77,92.86,16326.0,89.6611,89.7578,89.6611,89.7481,16326.0
2020-10-21 15:30:00,92.83,92.92,92.67,92.7,16936.0,89.7191,89.8061,89.5645,89.5935,16936.0
2020-10-21 15:35:00,92.73,92.76,92.62,92.64,15900.0,89.6225,89.6515,89.5162,89.5355,15900.0
2020-10-21 15:40:00,92.63,92.64,92.46,92.47,15500.0,89.5258,89.5355,89.3615,89.3712,15500.0
2020-10-21 15:45:00,92.41,92.41,92.28,92.3,15372.0,89.3132,89.3132,89.1876,89.2069,15372.0
2020-10-21 15:50:00,92.27,92.4,92.24,92.35,28098.0,89.1779,89.3035,89.1489,89.2552,28098.0
2020-10-21 15:55:00,92.38,92.42,92.21,92.21,49626.0,89.2842,89.3229,89.1199,89.1199,49626.0
2020-10-22 09:30:00,92.39,92.58,92.2,92.2,1400.0,89.2939,89.4775,89.1102,89.1102,1400.0
2020-10-22 09:35:00,92.19,92.24,91.85,91.85,2400.0,89.1006,89.1489,88.772,88.772,2400.0
2020-10-22 09:40:00,91.93,92.21,91.93,92.21,2200.0,88.8493,89.1199,88.8493,89.1199,2200.0
2020-10-22 09:45:00,92.22,92.23,92.05,92.06,6054.0,89.1296,89.1392,88.9653,88.9749,6054.0
2020-10-22 09:50:00,92.07,92.31,92.07,92.27,15546.0,88.9846,89.2166,88.9846,89.1779,15546.0
2020-10-22 09:55:00,92.26,92.52,92.24,92.52,6800.0,89.1682,89.4195,89.1489,89.4195,6800.0
2020-10-22 10:00:00,92.49,92.56,92.21,92.25,11856.0,89.3905,89.4582,89.1199,89.1586,11856.0
2020-10-22 10:05:00,92.26,92.35,92.23,92.23,3800.0,89.1682,89.2552,89.1392,89.1392,3800.0
2020-10-22 10:10:00,92.3,92.3,92.17,92.27,1460.0,89.2069,89.2069,89.0812,89.1779,1460.0
2020-10-22 10:15:00,92.17,92.25,92.16,92.17,1200.0,89.0812,89.1586,89.0716,89.0812,1200.0
2020-10-22 10:20:00,92.08,92.08,91.81,91.81,7800.0,88.9943,88.9943,88.7333,88.7333,7800.0
2020-10-22 10:25:00,91.76,91.89,91.74,91.87,3000.0,88.685,88.8106,88.6657,88.7913,3000.0
2020-10-22 10:30:00,91.92,91.92,91.49,91.49,12028.0,88.8396,88.8396,88.424,88.424,12028.0
2020-10-22 10:35:00,91.54,91.66,91.5,91.61,7712.0,88.4724,88.5883,88.4337,88.54,7712.0
2020-10-22 10:40:00,91.53,91.58,91.22,91.22,5568.0,88.4627,88.511,88.1631,88.1631,5568.0
2020-10-22 10:45:00,91.3,91.38,91.25,91.35,6800.0,88.2404,88.3177,88.1921,88.2887,6800.0
2020-10-22 10:50:00,91.28,91.57,91.21,91.49,13900.0,88.2211,88.5014,88.1534,88.424,13900.0
2020-10-22 10:55:00,91.47,91.63,91.47,91.59,4600.0,88.4047,88.5593,88.4047,88.5207,4600.0
2020-10-22 11:00:00,91.58,91.73,91.58,91.72,5000.0,88.511,88.656,88.511,88.6463,5000.0
2020-10-22 11:05:00,91.7,91.72,91.53,91.61,8800.0,88.627,88.6463,88.4627,88.54,8800.0
2020-10-22 11:10:00,91.55,91.89,91.55,91.89,3000.0,88.482,88.8106,88.482,88.8106,3000.0
2020-10-22 11:15:00,91.86,91.87,91.72,91.75,3400.0,88.7816,88.7913,88.6463,88.6753,3400.0
2020-10-22 11:20:00,91.76,91.89,91.75,91.88,6856.0,88.685,88.8106,88.6753,88.801,6856.0
2020-10-22 11:25:00,91.83,91.93,91.82,91.93,1600.0,88.7526,88.8493,88.743,88.8493,1600.0
2020-10-22 11:30:00,91.97,91.97,91.89,91.89,1000.0,88.888,88.888,88.8106,88.8106,1000.0
2020-10-22 11:35:00,91.76,91.83,91.76,91.8,1400.0,88.685,88.7526,88.685,88.7236,1400.0
2020-10-22 11:40:00,91.78,91.94,91.73,91.86,13602.0,88.7043,88.859,88.656,88.7816,13602.0
2020-10-22 11:45:00,91.86,91.96,91.83,91.92,31812.0,88.7816,88.8783,88.7526,88.8396,31812.0
2020-10-22 11:50:00,91.93,92.03,91.88,91.89,25528.0,88.8493,88.9459,88.801,88.8106,25528.0
2020-10-22 11:55:00,91.89,91.89,91.75,91.78,11600.0,88.8106,88.8106,88.6753,88.7043,11600.0
2020-10-22 12:00:00,91.78,91.81,91.61,91.61,9600.0,88.7043,88.7333,88.54,88.54,9600.0
2020-10-22 12:05:00,91.67,91.83,91.67,91.83,1600.0,88.598,88.7526,88.598,88.7526,1600.0
2020-10-22 12:10:00,91.85,91.85,91.76,91.78,1800.0,88.772,88.772,88.685,88.7043,1800.0
2020-10-22 12:15:00,91.86,91.86,91.86,91.86,400.0,88.7816,88.7816,88.7816,88.7816,400.0
2020-10-22 12:20:00,91.87,91.87,91.8,91.8,1200.0,88.7913,88.7913,88.7236,88.7236,1200.0
2020-10-22 12:25:00,91.7,91.77,91.69,91.76,1000.0,88.627,88.6947,88.6173,88.685,1000.0
2020-10-22 12:30:00,91.67,91.69,91.66,91.68,2600.0,88.598,88.6173,88.5883,88.6077,2600.0
2020-10-22 12:35:00,91.61,91.68,91.61,91.66,2000.0,88.54,88.6077,88.54,88.5883,2000.0
2020-10-22 12:40:00,91.69,91.75,91.68,91.73,1800.0,88.6173,88.6753,88.6077,88.656,1800.0
2020-10-22 12:45:00,91.73,91.79,91.73,91.79,1800.0,88.656,88.714,88.656,88.714,1800.0
2020-10-22 12:50:00,91.83,91.87,91.81,91.85,3000.0,88.7526,88.7913,88.7333,88.772,3000.0
2020-10-22 12:55:00,91.86,91.98,91.86,91.96,1600.0,88.7816,88.8976,88.7816,88.8783,1600.0
2020-10-22 13:00:00,91.96,91.99,91.94,91.94,1600.0,88.8783,88.9073,88.859,88.859,1600.0
2020-10-22 13:05:00,91.94,92.11,91.94,92.1,3822.0,88.859,89.0233,88.859,89.0136,3822.0
2020-10-22 13:10:00,92.12,92.31,92.1,92.25,13600.0,89.0329,89.2166,89.0136,89.1586,13600.0
2020-10-22 13:15:00,92.27,92.28,92.17,92.19,1800.0,89.1779,89.1876,89.0812,89.1006,1800.0
2020-10-22 13:20:00,92.18,92.26,92.14,92.24,2354.0,89.0909,89.1682,89.0523,89.1489,2354.0
2020-10-22 13:25:00,92.26,92.27,92.25,92.26,1200.0,89.1682,89.1779,89.1586,89.1682,1200.0
2020-10-22 13:30:00,92.33,92.33,92.33,92.33,200.0,89.2359,89.2359,89.2359,89.2359,200.0
2020-10-22 13:35:00,92.33,92.35,92.32,92.32,800.0,89.2359,89.2552,89.2262,89.2262,800.0
2020-10-22 13:40:00,92.31,92.44,92.31,92.39,2000.0,89.2166,89.3422,89.2166,89.2939,2000.0
2020-10-22 13:45:00,92.36,92.39,92.35,92.38,3800.0,89.2649,89.2939,89.2552,89.2842,3800.0
2020-10-22 13:50:00,92.4,92.55,92.36,92.5,7624.0,89.3035,89.4485,89.2649,89.4002,7624.0
2020-10-22 13:55:00,92.5,92.5,92.5,92.5,0.0,89.4002,89.4002,89.4002,89.4002,0.0
2020-10-22 14:00:00,92.56,92.6,92.56,92.57,600.0,89.4582,89.4968,89.4582,89.4678,600.0
2020-10-22 14:05:00,92.56,92.56,92.56,92.56,200.0,89.4582,89.4582,89.4582,89.4582,200.0
2020-10-22 14:10:00,92.48,92.48,92.46,92.48,800.0,89.3809,89.3809,89.3615,89.3809,800.0
2020-10-22 14:15:00,92.48,92.64,92.48,92.64,400.0,89.3809,89.5355,89.3809,89.5355,400.0
2020-10-22 14:20:00,92.54,92.58,92.54,92.58,400.0,89.4388,89.4775,89.4388,89.4775,400.0
2020-10-22 14:25:00,92.52,92.52,92.48,92.48,400.0,89.4195,89.4195,89.3809,89.3809,400.0
2020-10-22 14:30:00,92.42,92.42,92.42,92.42,200.0,89.3229,89.3229,89.3229,89.3229,200.0
2020-10-22 14:35:00,92.53,92.53,92.47,92.49,600.0,89.4292,89.4292,89.3712,89.3905,600.0
2020-10-22 14:40:00,92.45,92.45,92.45,92.45,800.0,89.3519,89.3519,89.3519,89.3519,800.0
2020-10-22 14:45:00,92.39,92.39,92.39,92.39,1800.0,89.2939,89.2939,89.2939,89.2939,1800.0
2020-10-22 14:50:00,92.36,92.36,92.35,92.35,400.0,89.2649,89.2649,89.2552,89.2552,400.0
2020-10-22 14:55:00,92.36,92.39,92.31,92.31,1000.0,89.2649,89.2939,89.2166,89.2166,1000.0
2020-10-22 15:00:00,92.32,92.33,92.26,92.3,7486.0,89.2262,89.2359,89.1682,89.2069,7486.0
2020-10-22 15:05:00,92.26,92.26,92.11,92.15,6732.0,89.1682,89.1682,89.0233,89.0619,6732.0
2020-10-22 15:10:00,92.13,92.14,92.05,92.07,3000.0,89.0426,89.0523,88.9653,88.9846,3000.0
2020-10-22 15:15:00,92.12,92.14,92.09,92.14,3462.0,89.0329,89.0523,89.0039,89.0523,3462.0
2020-10-22 15:20:00,92.14,92.22,92.12,92.19,2800.0,89.0523,89.1296,89.0329,89.1006,2800.0
2020-10-22 15:25:00,92.24,92.35,92.24,92.32,1600.0,89.1489,89.2552,89.1489,89.2262,1600.0
2020-10-22 15:30:00,92.38,92.42,92.37,92.37,1800.0,89.2842,89.3229,89.2745,89.2745,1800.0
2020-10-22 15:35:00,92.38,92.45,92.38,92.41,1600.0,89.2842,89.3519,89.2842,89.3132,1600.0
2020-10-22 15:40:00,92.35,92.4,92.32,92.32,14070.0,89.2552,89.3035,89.2262,89.2262,14070.0
2020-10-22 15:45:00,92.32,92.35,92.29,92.29,1430.0,89.2262,89.2552,89.1972,89.1972,1430.0
2020-10-22 15:50:00,92.33,92.36,92.15,92.2,11328.0,89.2359,89.2649,89.0619,89.1102,11328.0
2020-10-22 15:55:00,92.2,92.2,92.09,92.14,15992.0,89.1102,89.1102,89.0039,89.0523,15992.0
2020-10-23 09:30:00,91.88,91.94,91.42,91.45,6636.0,88.801,88.859,88.3564,88.3854,6636.0
2020-10-23 09:35:00,91.39,91.75,91.36,91.75,8310.0,88.3274,88.6753,88.2984,88.6753,8310.0
2020-10-23 09:40:00,91.72,91.79,91.7,91.72,3400.0,88.6463,88.714,88.627,88.6463,3400.0
2020-10-23 09:45:00,91.64,91.82,91.63,91.66,5370.0,88.569,88.743,88.5593,88.5883,5370.0
2020-10-23 09:50:00,91.63,91.8,91.6,91.72,7540.0,88.5593,88.7236,88.5304,88.6463,7540.0
2020-10-23 09:55:00,91.74,91.8,91.64,91.7,5700.0,88.6657,88.7236,88.569,88.627,5700.0
2020-10-23 10:00:00,91.73,91.73,91.33,91.34,10600.0,88.656,88.656,88.2694,88.2791,10600.0
2020-10-23 10:05:00,91.3,91.64,91.3,91.64,15884.0,88.2404,88.569,88.2404,88.569,15884.0
2020-10-23 10:10:00,91.62,91.69,91.54,91.64,6900.0,88.5497,88.6173,88.4724,88.569,6900.0
2020-10-23 10:15:00,91.61,91.81,91.59,91.79,11586.0,88.54,88.7333,88.5207,88.714,11586.0
2020-10-23 10:20:00,91.74,91.74,91.49,91.6,14680.0,88.6657,88.6657,88.424,88.5304,14680.0
2020-10-23 10:25:00,91.58,91.74,91.58,91.67,7822.0,88.511,88.6657,88.511,88.598,7822.0
2020-10-23 10:30:00,91.71,91.71,91.64,91.69,5052.0,88.6367,88.6367,88.569,88.6173,5052.0
2020-10-23 10:35:00,91.69,91.7,91.54,91.58,11652.0,88.6173,88.627,88.4724,88.511,11652.0
2020-10-23 10:40:00,91.6,91.67,91.44,91.51,8158.0,88.5304,88.598,88.3757,88.4434,8158.0
2020-10-23 10:45:00,91.48,91.52,91.44,91.44,6980.0,88.4144,88.453,88.3757,88.3757,6980.0
2020-10-23 10:50:00,91.36,91.42,91.29,91.36,4000.0,88.2984,88.3564,88.2307,88.2984,4000.0
2020-10-23 10:55:00,91.32,91.51,91.32,91.5,3666.0,88.2597,88.4434,88.2597,88.4337,3666.0
2020-10-23 11:00:00,91.56,91.64,91.56,91.61,2236.0,88.4917,88.569,88.4917,88.54,2236.0
2020-10-23 11:05:00,91.64,91.64,91.61,91.62,800.0,88.569,88.569,88.54,88.5497,800.0
2020-10-23 11:10:00,91.59,91.74,91.57,91.74,3080.0,88.5207,88.6657,88.5014,88.6657,3080.0
2020-10-23 11:15:00,91.65,91.65,91.65,91.65,200.0,88.5787,88.5787,88.5787,88.5787,200.0
2020-10-23 11:20:00,91.67,91.69,91.42,91.42,3400.0,88.598,88.6173,88.3564,88.3564,3400.0
2020-10-23 11:25:00,91.38,91.38,91.34,91.34,600.0,88.3177,88.3177,88.2791,88.2791,600.0
2020-10-23 11:30:00,91.41,91.51,91.36,91.42,2810.0,88.3467,88.4434,88.2984,88.3564,2810.0
2020-10-23 11:35:00,91.39,91.42,91.25,91.29,11196.0,88.3274,88.3564,88.1921,88.2307,11196.0
2020-10-23 11:40:00,91.28,91.32,91.26,91.32,800.0,88.2211,88.2597,88.2017,88.2597,800.0
2020-10-23 11:45:00,91.35,91.35,91.15,91.15,3200.0,88.2887,88.2887,88.0954,88.0954,3200.0
2020-10-23 11:50:00,91.19,91.19,91.14,91.19,4210.0,88.1341,88.1341,88.0858,88.1341,4210.0
2020-10-23 11:55:00,91.18,91.33,91.18,91.33,5004.0,88.1244,88.2694,88.1244,88.2694,5004.0
2020-10-23 12:00:00,91.36,91.36,91.3,91.33,800.0,88.2984,88.2984,88.2404,88.2694,800.0
2020-10-23 12:05:00,91.44,91.51,91.44,91.51,1910.0,88.3757,88.4434,88.3757,88.4434,1910.0
2020-10-23 12:10:00,91.53,91.57,91.52,91.56,5864.0,88.4627,88.5014,88.453,88.4917,5864.0
2020-10-23 12:15:00,91.56,91.58,91.33,91.56,14972.0,88.4917,88.511,88.2694,88.4917,14972.0
2020-10-23 12:20:00,91.4,91.44,91.35,91.37,1200.0,88.3371,88.3757,88.2887,88.3081,1200.0
2020-10-23 12:25:00,91.36,91.49,91.36,91.49,600.0,88.2984,88.424,88.2984,88.424,600.0
2020-10-23 12:30:00,91.53,91.56,91.53,91.56,1760.0,88.4627,88.4917,88.4627,88.4917,1760.0
2020-10-23 12:35:00,91.58,91.62,91.58,91.6,2300.0,88.511,88.5497,88.511,88.5304,2300.0
2020-10-23 12:40:00,91.64,91.69,91.64,91.69,2448.0,88.569,88.6173,88.569,88.6173,2448.0
2020-10-23 12:45:00,91.68,91.68,91.64,91.64,400.0,88.6077,88.6077,88.569,88.569,400.0
2020-10-23 12:50:00,91.69,91.74,91.69,91.73,5268.0,88.6173,88.6657,88.6173,88.656,5268.0
2020-10-23 12:55:00,91.66,91.66,91.58,91.58,400.0,88.5883,88.5883,88.511,88.511,400.0
2020-10-23 13:00:00,91.6,91.75,91.6,91.74,600.0,88.5304,88.6753,88.5304,88.6657,600.0
2020-10-23 13:05:00,91.76,91.82,91.76,91.81,2522.0,88.685,88.743,88.685,88.7333,2522.0
2020-10-23 13:10:00,91.8,91.81,91.73,91.73,5262.0,88.7236,88.7333,88.656,88.656,5262.0
2020-10-23 13:15:00,91.79,91.83,91.79,91.81,3044.0,88.714,88.7526,88.714,88.7333,3044.0
2020-10-23 13:20:00,91.73,91.85,91.73,91.84,1000.0,88.656,88.772,88.656,88.7623,1000.0
2020-10-23 13:25:00,91.83,91.84,91.83,91.84,400.0,88.7526,88.7623,88.7526,88.7623,400.0
2020-10-23 13:30:00,91.88,91.89,91.82,91.82,800.0,88.801,88.8106,88.743,88.743,800.0
2020-10-23 13:35:00,91.82,91.86,91.79,91.83,1400.0,88.743,88.7816,88.714,88.7526,1400.0
2020-10-23 13:40:00,91.81,91.81,91.78,91.79,2200.0,88.7333,88.7333,88.7043,88.714,2200.0
2020-10-23 13:45:00,91.77,91.79,91.77,91.79,1960.0,88.6947,88.714,88.6947,88.714,1960.0
2020-10-23 13:50:00,91.85,91.85,91.84,91.84,400.0,88.772,88.772,88.7623,88.7623,400.0
2020-10-23 13:55:00,91.85,91.86,91.85,91.85,1048.0,88.772,88.7816,88.772,88.772,1048.0
2020-10-23 14:00:00,91.86,91.95,91.84,91.92,1600.0,88.7816,88.8686,88.7623,88.8396,1600.0
2020-10-23 14:05:00,91.96,91.99,91.96,91.98,17478.0,88.8783,88.9073,88.8783,88.8976,17478.0
2020-10-23 14:10:00,92.0,92.0,91.92,91.93,1800.0,88.9169,88.9169,88.8396,88.8493,1800.0
2020-10-23 14:15:00,91.95,92.01,91.95,91.99,3646.0,88.8686,88.9266,88.8686,88.9073,3646.0
2020-10-23 14:20:00,91.96,91.97,91.95,91.97,800.0,88.8783,88.888,88.8686,88.888,800.0
2020-10-23 14:25:00,91.99,92.01,91.99,92.01,600.0,88.9073,88.9266,88.9073,88.9266,600.0
2020-10-23 14:30:00,92.01,92.02,91.98,92.0,2980.0,88.9266,88.9363,88.8976,88.9169,2980.0
2020-10-23 14:35:00,92.01,92.01,91.93,91.96,1200.0,88.9266,88.9266,88.8493,88.8783,1200.0
2020-10-23 14:40:00,91.91,91.91,91.86,91.89,1200.0,88.83,88.83,88.7816,88.8106,1200.0
2020-10-23 14:45:00,91.89,91.89,91.85,91.85,1000.0,88.8106,88.8106,88.772,88.772,1000.0
2020-10-23 14:50:00,91.85,91.85,91.8,91.8,600.0,88.772,88.772,88.7236,88.7236,600.0
2020-10-23 14:55:00,91.77,91.79,91.7,91.72,9000.0,88.6947,88.714,88.627,88.6463,9000.0
2020-10-23 15:00:00,91.72,91.74,91.72,91.72,1000.0,88.6463,88.6657,88.6463,88.6463,1000.0
2020-10-23 15:05:00,91.75,91.86,91.75,91.86,7200.0,88.6753,88.7816,88.6753,88.7816,7200.0
2020-10-23 15:10:00,91.85,91.92,91.83,91.92,1000.0,88.772,88.8396,88.7526,88.8396,1000.0
2020-10-23 15:15:00,91.93,91.94,91.91,91.94,2800.0,88.8493,88.859,88.83,88.859,2800.0
2020-10-23 15:20:00,91.94,91.94,91.88,91.89,34416.0,88.859,88.859,88.801,88.8106,34416.0
2020-10-23 15:25:00,91.89,91.89,91.84,91.86,38630.0,88.8106,88.8106,88.7623,88.7816,38630.0
2020-10-23 15:30:00,91.86,91.88,91.77,91.78,9400.0,88.7816,88.801,88.6947,88.7043,9400.0
2020-10-23 15:35:00,91.79,91.82,91.79,91.8,4596.0,88.714,88.743,88.714,88.7236,4596.0
2020-10-23 15:40:00,91.8,91.92,91.8,91.89,7802.0,88.7236,88.8396,88.7236,88.8106,7802.0
2020-10-23 15:45:00,91.93,91.98,91.89,91.95,11850.0,88.8493,88.8976,88.8106,88.8686,11850.0
2020-10-23 15:50:00,91.89,91.92,91.84,91.92,15408.0,88.8106,88.8396,88.7623,88.8396,15408.0
2020-10-23 15:55:00,91.92,91.96,91.89,91.95,25096.0,88.8396,88.8783,88.8106,88.8686,25096.0
2020-10-26 09:30:00,91.16,91.33,91.03,91.33,4400.0,88.1051,88.2694,87.9795,88.2694,4400.0
2020-10-26 09:35:00,91.39,91.61,91.38,91.45,8200.0,88.3274,88.54,88.3177,88.3854,8200.0
2020-10-26 09:40:00,91.36,91.37,91.2,91.33,2200.0,88.2984,88.3081,88.1438,88.2694,2200.0
2020-10-26 09:45:00,91.33,91.48,91.26,91.42,26476.0,88.2694,88.4144,88.2017,88.3564,26476.0
2020-10-26 09:50:00,91.43,91.47,91.32,91.42,19410.0,88.366,88.4047,88.2597,88.3564,19410.0
2020-10-26 09:55:00,91.45,91.55,91.39,91.39,5000.0,88.3854,88.482,88.3274,88.3274,5000.0
2020-10-26 10:00:00,91.42,91.59,91.33,91.5,10856.0,88.3564,88.5207,88.2694,88.4337,10856.0
2020-10-26 10:05:00,91.51,91.52,91.2,91.31,18830.0,88.4434,88.453,88.1438,88.2501,18830.0
2020-10-26 10:10:00,91.25,91.27,91.11,91.2,7400.0,88.1921,88.2114,88.0568,88.1438,7400.0
2020-10-26 10:15:00,91.2,91.32,91.2,91.29,2400.0,88.1438,88.2597,88.1438,88.2307,2400.0
2020-10-26 10:20:00,91.26,91.29,91.07,91.07,4996.0,88.2017,88.2307,88.0181,88.0181,4996.0
2020-10-26 10:25:00,91.01,91.04,90.94,90.95,2230.0,87.9601,87.9891,87.8925,87.9021,2230.0
2020-10-26 10:30:00,90.91,90.94,90.71,90.8,19400.0,87.8635,87.8925,87.6702,87.7572,19400.0
2020-10-26 10:35:00,90.71,90.76,90.64,90.76,3600.0,87.6702,87.7185,87.6025,87.7185,3600.0
2020-10-26 10:40:00,90.76,90.86,90.76,90.86,1800.0,87.7185,87.8151,87.7185,87.8151,1800.0
2020-10-26 10:45:00,90.81,90.85,90.51,90.58,18192.0,87.7668,87.8055,87.4769,87.5445,18192.0
2020-10-26 10:50:00,90.5,90.56,90.49,90.53,3744.0,87.4672,87.5252,87.4575,87.4962,3744.0
2020-10-26 10:55:00,90.52,90.52,90.33,90.36,6600.0,87.4865,87.4865,87.3029,87.3319,6600.0
2020-10-26 11:00:00,90.28,90.28,90.06,90.06,6600.0,87.2546,87.2546,87.042,87.042,6600.0
2020-10-26 11:05:00,90.05,90.17,90.05,90.11,5000.0,87.0323,87.1483,87.0323,87.0903,5000.0
2020-10-26 11:10:00,90.21,90.21,90.14,90.17,2200.0,87.1869,87.1869,87.1193,87.1483,2200.0
2020-10-26 11:15:00,90.13,90.16,89.89,90.01,22040.0,87.1096,87.1386,86.8777,86.9936,22040.0
2020-10-26 11:20:00,90.04,90.19,90.04,90.16,14372.0,87.0226,87.1676,87.0226,87.1386,14372.0
2020-10-26 11:25:00,90.16,90.17,90.02,90.02,5500.0,87.1386,87.1483,87.0033,87.0033,5500.0
2020-10-26 11:30:00,90.04,90.11,89.89,89.89,14250.0,87.0226,87.0903,86.8777,86.8777,14250.0
2020-10-26 11:35:00,89.91,90.02,89.91,90.01,10600.0,86.897,87.0033,86.897,86.9936,10600.0
2020-10-26 11:40:00,89.92,89.98,89.79,89.83,3400.0,86.9066,86.9646,86.781,86.8197,3400.0
2020-10-26 11:45:00,89.93,89.96,89.89,89.89,2000.0,86.9163,86.9453,86.8777,86.8777,2000.0
2020-10-26 11:50:00,89.79,90.1,89.79,90.1,4114.0,86.781,87.0806,86.781,87.0806,4114.0
2020-10-26 11:55:00,90.11,90.12,89.76,89.77,5700.0,87.0903,87.0999,86.752,86.7617,5700.0
2020-10-26 12:00:00,89.81,89.81,89.72,89.74,5356.0,86.8003,86.8003,86.7134,86.7327,5356.0
2020-10-26 12:05:00,89.75,89.82,89.75,89.79,5000.0,86.7423,86.81,86.7423,86.781,5000.0
2020-10-26 12:10:00,89.82,89.91,89.79,89.79,6144.0,86.81,86.897,86.781,86.781,6144.0
2020-10-26 12:15:00,89.88,89.95,89.88,89.95,3800.0,86.868,86.9356,86.868,86.9356,3800.0
2020-10-26 12:20:00,89.94,89.94,89.88,89.88,1600.0,86.926,86.926,86.868,86.868,1600.0
2020-10-26 12:25:00,89.89,89.94,89.89,89.89,600.0,86.8777,86.926,86.8777,86.8777,600.0
2020-10-26 12:30:00,89.86,89.86,89.6,89.61,5800.0,86.8487,86.8487,86.5974,86.607,5800.0
2020-10-26 12:35:00,89.6,89.7,89.58,89.63,1600.0,86.5974,86.694,86.578,86.6264,1600.0
2020-10-26 12:40:00,89.64,89.68,89.55,89.59,4600.0,86.636,86.6747,86.549,86.5877,4600.0
2020-10-26 12:45:00,89.52,89.52,89.34,89.35,6118.0,86.5201,86.5201,86.3461,86.3558,6118.0
2020-10-26 12:50:00,89.36,89.41,89.28,89.32,13800.0,86.3654,86.4137,86.2881,86.3268,13800.0
2020-10-26 12:55:00,89.31,89.36,89.31,89.34,1900.0,86.3171,86.3654,86.3171,86.3461,1900.0
2020-10-26 13:00:00,89.36,89.36,89.23,89.31,32170.0,86.3654,86.3654,86.2398,86.3171,32170.0
2020-10-26 13:05:00,89.31,89.33,89.23,89.3,7738.0,86.3171,86.3364,86.2398,86.3074,7738.0
2020-10-26 13:10:00,89.38,89.39,89.32,89.36,6000.0,86.3847,86.3944,86.3268,86.3654,6000.0
2020-10-26 13:15:00,89.32,89.32,89.2,89.21,1888.0,86.3268,86.3268,86.2108,86.2204,1888.0
2020-10-26 13:20:00,89.24,89.29,89.19,89.21,2400.0,86.2494,86.2978,86.2011,86.2204,2400.0
2020-10-26 13:25:00,89.13,89.16,89.07,89.07,3796.0,86.1431,86.1721,86.0851,86.0851,3796.0
2020-10-26 13:30:00,89.03,89.06,88.97,88.97,4000.0,86.0465,86.0755,85.9885,85.9885,4000.0
2020-10-26 13:35:00,89.03,89.06,89.01,89.06,2158.0,86.0465,86.0755,86.0271,86.0755,2158.0
2020-10-26 13:40:00,89.12,89.12,89.03,89.04,5780.0,86.1335,86.1335,86.0465,86.0561,5780.0
2020-10-26 13:45:00,89.05,89.17,89.02,89.17,4570.0,86.0658,86.1818,86.0368,86.1818,4570.0
2020-10-26 13:50:00,89.17,89.28,89.17,89.28,1578.0,86.1818,86.2881,86.1818,86.2881,1578.0
2020-10-26 13:55:00,89.27,89.29,89.21,89.28,1600.0,86.2784,86.2978,86.2204,86.2881,1600.0
2020-10-26 14:00:00,89.36,89.36,89.31,89.31,800.0,86.3654,86.3654,86.3171,86.3171,800.0
2020-10-26 14:05:00,89.36,89.48,89.36,89.38,2600.0,86.3654,86.4814,86.3654,86.3847,2600.0
2020-10-26 14:10:00,89.39,89.47,89.36,89.41,3600.0,86.3944,86.4717,86.3654,86.4137,3600.0
2020-10-26 14:15:00,89.42,89.53,89.41,89.41,6600.0,86.4234,86.5297,86.4137,86.4137,6600.0
2020-10-26 14:20:00,89.38,89.39,89.33,89.33,3200.0,86.3847,86.3944,86.3364,86.3364,3200.0
2020-10-26 14:25:00,89.39,89.67,89.39,89.67,6126.0,86.3944,86.665,86.3944,86.665,6126.0
2020-10-26 14:30:00,89.66,89.66,89.61,89.61,1600.0,86.6554,86.6554,86.607,86.607,1600.0
2020-10-26 14:35:00,89.58,89.63,89.56,89.63,1800.0,86.578,86.6264,86.5587,86.6264,1800.0
2020-10-26 14:40:00,89.64,89.77,89.59,89.62,10048.0,86.636,86.7617,86.5877,86.6167,10048.0
2020-10-26 14:45:00,89.58,89.58,89.47,89.49,6600.0,86.578,86.578,86.4717,86.4911,6600.0
2020-10-26 14:50:00,89.5,89.69,89.5,89.63,3200.0,86.5007,86.6844,86.5007,86.6264,3200.0
2020-10-26 14:55:00,89.67,89.76,89.61,89.73,1600.0,86.665,86.752,86.607,86.723,1600.0
2020-10-26 15:00:00,89.7,89.85,89.7,89.73,2600.0,86.694,86.839,86.694,86.723,2600.0
2020-10-26 15:05:00,89.72,89.73,89.57,89.59,5400.0,86.7134,86.723,86.5684,86.5877,5400.0
2020-10-26 15:10:00,89.62,89.67,89.55,89.56,5400.0,86.6167,86.665,86.549,86.5587,5400.0
2020-10-26 15:15:00,89.56,89.67,89.56,89.67,1600.0,86.5587,86.665,86.5587,86.665,1600.0
2020-10-26 15:20:00,89.63,89.8,89.63,89.8,2400.0,86.6264,86.7907,86.6264,86.7907,2400.0
2020-10-26 15:25:00,89.83,89.83,89.78,89.82,2000.0,86.8197,86.8197,86.7713,86.81,2000.0
2020-10-26 15:30:00,89.83,89.94,89.72,89.88,29972.0,86.8197,86.926,86.7134,86.868,29972.0
2020-10-26 15:35:00,89.91,89.92,89.76,89.84,13168.0,86.897,86.9066,86.752,86.8293,13168.0
2020-10-26 15:40:00,89.87,89.91,89.79,89.82,3406.0,86.8583,86.897,86.781,86.81,3406.0
2020-10-26 15:45:00,89.84,89.85,89.58,89.58,7418.0,86.8293,86.839,86.578,86.578,7418.0
2020-10-26 15:50:00,89.53,89.67,89.53,89.66,8600.0,86.5297,86.665,86.5297,86.6554,8600.0
2020-10-26 15:55:00,89.69,90.11,89.69,90.11,20490.0,86.6844,87.0903,86.6844,87.0903,20490.0
2020-10-27 09:30:00,90.76,90.97,90.13,90.13,45870.0,87.7185,87.9215,87.1096,87.1096,45870.0
2020-10-27 09:35:00,90.18,90.52,90.18,90.49,12704.0,87.1579,87.4865,87.1579,87.4575,12704.0
2020-10-27 09:40:00,90.44,90.44,90.27,90.35,15406.0,87.4092,87.4092,87.2449,87.3222,15406.0
2020-10-27 09:45:00,90.38,90.47,89.97,89.99,17000.0,87.3512,87.4382,86.955,86.9743,17000.0
2020-10-27 09:50:00,90.0,90.08,89.89,89.97,13092.0,86.984,87.0613,86.8777,86.955,13092.0
2020-10-27 09:55:00,89.97,89.99,89.8,89.97,14376.0,86.955,86.9743,86.7907,86.955,14376.0
2020-10-27 10:00:00,90.02,90.05,89.63,89.66,12564.0,87.0033,87.0323,86.6264,86.6554,12564.0
2020-10-27 10:05:00,89.61,90.03,89.61,90.03,25576.0,86.607,87.013,86.607,87.013,25576.0
2020-10-27 10:10:00,90.02,90.05,89.91,89.97,10400.0,87.0033,87.0323,86.897,86.955,10400.0
2020-10-27 10:15:00,89.96,89.96,89.67,89.67,12478.0,86.9453,86.9453,86.665,86.665,12478.0
2020-10-27 10:20:00,89.69,89.76,89.62,89.69,7582.0,86.6844,86.752,86.6167,86.6844,7582.0
2020-10-27 10:25:00,89.67,89.78,89.63,89.64,7000.0,86.665,86.7713,86.6264,86.636,7000.0
2020-10-27 10:30:00,89.64,89.92,89.64,89.91,6000.0,86.636,86.9066,86.636,86.897,6000.0
2020-10-27 10:35:00,89.88,90.08,89.88,89.96,8600.0,86.868,87.0613,86.868,86.9453,8600.0
2020-10-27 10:40:00,89.95,89.95,89.8,89.94,10780.0,86.9356,86.9356,86.7907,86.926,10780.0
2020-10-27 10:45:00,89.95,90.21,89.92,90.2,23546.0,86.9356,87.1869,86.9066,87.1773,23546.0
2020-10-27 10:50:00,90.21,90.24,90.06,90.14,16808.0,87.1869,87.2159,87.042,87.1193,16808.0
2020-10-27 10:55:00,90.15,90.2,89.98,89.98,16514.0,87.1289,87.1773,86.9646,86.9646,16514.0
2020-10-27 11:00:00,90.01,90.17,89.97,90.14,8436.0,86.9936,87.1483,86.955,87.1193,8436.0
2020-10-27 11:05:00,90.09,90.14,90.09,90.13,3200.0,87.071,87.1193,87.071,87.1096,3200.0
2020-10-27 11:10:00,90.23,90.33,90.2,90.31,49140.0,87.2063,87.3029,87.1773,87.2836,49140.0
2020-10-27 11:15:00,90.32,90.36,90.26,90.32,11894.0,87.2932,87.3319,87.2353,87.2932,11894.0
2020-10-27 11:20:00,90.36,90.36,90.21,90.29,5800.0,87.3319,87.3319,87.1869,87.2643,5800.0
2020-10-27 11:25:00,90.3,90.3,90.06,90.13,3600.0,87.2739,87.2739,87.042,87.1096,3600.0
2020-10-27 11:30:00,90.13,90.13,89.98,90.04,7028.0,87.1096,87.1096,86.9646,87.0226,7028.0
2020-10-27 11:35:00,90.01,90.11,90.01,90.04,2038.0,86.9936,87.0903,86.9936,87.0226,2038.0
2020-10-27 11:40:00,90.18,90.18,89.99,90.0,5000.0,87.1579,87.1579,86.9743,86.984,5000.0
2020-10-27 11:45:00,90.02,90.06,90.01,90.02,3310.0,87.0033,87.042,86.9936,87.0033,3310.0
2020-10-27 11:50:00,90.07,90.08,89.99,90.03,5000.0,87.0516,87.0613,86.9743,87.013,5000.0
2020-10-27 11:55:00,90.01,90.11,90.0,90.07,4400.0,86.9936,87.0903,86.984,87.0516,4400.0
2020-10-27 12:00:00,90.1,90.11,90.08,90.11,1800.0,87.0806,87.0903,87.0613,87.0903,1800.0
2020-10-27 12:05:00,90.12,90.12,90.06,90.06,1800.0,87.0999,87.0999,87.042,87.042,1800.0
2020-10-27 12:10:00,90.04,90.04,89.91,89.91,4140.0,87.0226,87.0226,86.897,86.897,4140.0
2020-10-27 12:15:00,89.92,89.92,89.81,89.88,5696.0,86.9066,86.9066,86.8003,86.868,5696.0
2020-10-27 12:20:00,89.95,89.95,89.83,89.83,1200.0,86.9356,86.9356,86.8197,86.8197,1200.0
2020-10-27 12:25:00,89.84,89.89,89.74,89.74,3200.0,86.8293,86.8777,86.7327,86.7327,3200.0
2020-10-27 12:30:00,89.72,89.74,89.67,89.72,4200.0,86.7134,86.7327,86.665,86.7134,4200.0
2020-10-27 12:35:00,89.66,89.77,89.66,89.73,3000.0,86.6554,86.7617,86.6554,86.723,3000.0
2020-10-27 12:40:00,89.73,89.73,89.54,89.54,2800.0,86.723,86.723,86.5394,86.5394,2800.0
2020-10-27 12:45:00,89.57,89.63,89.53,89.57,3000.0,86.5684,86.6264,86.5297,86.5684,3000.0
2020-10-27 12:50:00,89.55,89.6,89.53,89.58,2210.0,86.549,86.5974,86.5297,86.578,2210.0
2020-10-27 12:55:00,89.5,89.58,89.47,89.58,4044.0,86.5007,86.578,86.4717,86.578,4044.0
2020-10-27 13:00:00,89.6,89.6,89.53,89.54,3000.0,86.5974,86.5974,86.5297,86.5394,3000.0
2020-10-27 13:05:00,89.63,89.64,89.54,89.56,2000.0,86.6264,86.636,86.5394,86.5587,2000.0
2020-10-27 13:10:00,89.6,89.6,89.41,89.53,7200.0,86.5974,86.5974,86.4137,86.5297,7200.0
2020-10-27 13:15:00,89.5,89.5,89.5,89.5,1000.0,86.5007,86.5007,86.5007,86.5007,1000.0
2020-10-27 13:20:00,89.54,89.66,89.5,89.66,4400.0,86.5394,86.6554,86.5007,86.6554,4400.0
2020-10-27 13:25:00,89.62,89.71,89.58,89.71,4200.0,86.6167,86.7037,86.578,86.7037,4200.0
2020-10-27 13:30:00,89.67,89.75,89.67,89.74,1200.0,86.665,86.7423,86.665,86.7327,1200.0
2020-10-27 13:35:00,89.71,89.82,89.7,89.77,4134.0,86.7037,86.81,86.694,86.7617,4134.0
2020-10-27 13:40:00,89.77,89.79,89.74,89.77,13138.0,86.7617,86.781,86.7327,86.7617,13138.0
2020-10-27 13:45:00,89.78,89.88,89.77,89.85,11800.0,86.7713,86.868,86.7617,86.839,11800.0
2020-10-27 13:50:00,89.86,89.87,89.76,89.82,6840.0,86.8487,86.8583,86.752,86.81,6840.0
2020-10-27 13:55:00,89.82,89.82,89.73,89.8,8200.0,86.81,86.81,86.723,86.7907,8200.0
2020-10-27 14:00:00,89.84,89.86,89.74,89.74,6182.0,86.8293,86.8487,86.7327,86.7327,6182.0
2020-10-27 14:05:00,89.75,89.75,89.66,89.7,3800.0,86.7423,86.7423,86.6554,86.694,3800.0
2020-10-27 14:10:00,89.62,89.69,89.62,89.69,1200.0,86.6167,86.6844,86.6167,86.6844,1200.0
2020-10-27 14:15:00,89.67,89.67,89.54,89.54,2400.0,86.665,86.665,86.5394,86.5394,2400.0
2020-10-27 14:20:00,89.58,89.62,89.55,89.62,2800.0,86.578,86.6167,86.549,86.6167,2800.0
2020-10-27 14:25:00,89.62,89.7,89.61,89.7,2400.0,86.6167,86.694,86.607,86.694,2400.0
2020-10-27 14:30:00,89.67,89.67,89.54,89.54,5600.0,86.665,86.665,86.5394,86.5394,5600.0
2020-10-27 14:35:00,89.61,89.61,89.54,89.54,2400.0,86.607,86.607,86.5394,86.5394,2400.0
2020-10-27 14:40:00,89.61,89.61,89.51,89.51,2200.0,86.607,86.607,86.5104,86.5104,2200.0
2020-10-27 14:45:00,89.52,89.61,89.47,89.61,2200.0,86.5201,86.607,86.4717,86.607,2200.0
2020-10-27 14:50:00,89.53,89.55,89.48,89.55,1600.0,86.5297,86.549,86.4814,86.549,1600.0
2020-10-27 14:55:00,89.53,89.55,89.5,89.51,4770.0,86.5297,86.549,86.5007,86.5104,4770.0
2020-10-27 15:00:00,89.53,89.56,89.48,89.5,4200.0,86.5297,86.5587,86.4814,86.5007,4200.0
2020-10-27 15:05:00,89.53,89.54,89.35,89.36,5514.0,86.5297,86.5394,86.3558,86.3654,5514.0
2020-10-27 15:10:00,89.41,89.46,89.41,89.45,4634.0,86.4137,86.4621,86.4137,86.4524,4634.0
2020-10-27 15:15:00,89.39,89.46,89.37,89.45,3320.0,86.3944,86.4621,86.3751,86.4524,3320.0
2020-10-27 15:20:00,89.46,89.61,89.46,89.61,5940.0,86.4621,86.607,86.4621,86.607,5940.0
2020-10-27 15:25:00,89.6,89.74,89.58,89.73,4800.0,86.5974,86.7327,86.578,86.723,4800.0
2020-10-27 15:30:00,89.74,89.86,89.72,89.86,15400.0,86.7327,86.8487,86.7134,86.8487,15400.0
2020-10-27 15:35:00,89.84,89.89,89.82,89.89,11168.0,86.8293,86.8777,86.81,86.8777,11168.0
2020-10-27 15:40:00,89.89,89.98,89.89,89.94,15850.0,86.8777,86.9646,86.8777,86.926,15850.0
2020-10-27 15:45:00,89.95,89.97,89.73,89.73,13092.0,86.9356,86.955,86.723,86.723,13092.0
2020-10-27 15:50:00,89.73,89.86,89.63,89.83,15110.0,86.723,86.8487,86.6264,86.8197,15110.0
2020-10-27 15:55:00,89.83,89.84,89.68,89.69,17866.0,86.8197,86.8293,86.6747,86.6844,17866.0
2020-10-28 09:30:00,88.18,88.29,87.82,87.82,10142.0,85.225,85.3313,84.877,84.877,10142.0
2020-10-28 09:35:00,87.73,87.99,87.73,87.97,16450.0,84.79,85.0413,84.79,85.022,16450.0
2020-10-28 09:40:00,87.98,88.07,87.75,88.02,16426.0,85.0317,85.1186,84.8094,85.0703,16426.0
2020-10-28 09:45:00,87.99,88.08,87.83,87.83,30416.0,85.0413,85.1283,84.8867,84.8867,30416.0
2020-10-28 09:50:00,87.77,87.77,87.24,87.28,37534.0,84.8287,84.8287,84.3165,84.3551,37534.0
2020-10-28 09:55:00,87.31,87.5,87.25,87.43,54856.0,84.3841,84.5677,84.3261,84.5001,54856.0
2020-10-28 10:00:00,87.39,87.5,87.28,87.28,25370.0,84.4614,84.5677,84.3551,84.3551,25370.0
2020-10-28 10:05:00,87.25,87.42,87.19,87.33,12624.0,84.3261,84.4904,84.2681,84.4034,12624.0
2020-10-28 10:10:00,87.22,87.35,87.17,87.17,34246.0,84.2971,84.4228,84.2488,84.2488,34246.0
2020-10-28 10:15:00,87.11,87.16,86.85,86.85,19188.0,84.1908,84.2391,83.9395,83.9395,19188.0
2020-10-28 10:20:00,86.84,86.98,86.83,86.83,10776.0,83.9299,84.0652,83.9202,83.9202,10776.0
2020-10-28 10:25:00,86.81,86.83,86.67,86.68,11276.0,83.9009,83.9202,83.7656,83.7752,11276.0
2020-10-28 10:30:00,86.75,86.92,86.66,86.88,16944.0,83.8429,84.0072,83.7559,83.9685,16944.0
2020-10-28 10:35:00,86.88,87.0,86.8,86.88,17668.0,83.9685,84.0845,83.8912,83.9685,17668.0
2020-10-28 10:40:00,86.89,86.97,86.82,86.85,14246.0,83.9782,84.0555,83.9105,83.9395,14246.0
2020-10-28 10:45:00,86.88,86.88,86.69,86.69,8040.0,83.9685,83.9685,83.7849,83.7849,8040.0
2020-10-28 10:50:00,86.71,86.86,86.65,86.83,3800.0,83.8042,83.9492,83.7462,83.9202,3800.0
2020-10-28 10:55:00,86.76,86.98,86.66,86.98,15652.0,83.8525,84.0652,83.7559,84.0652,15652.0
2020-10-28 11:00:00,86.95,87.03,86.76,86.76,40502.0,84.0362,84.1135,83.8525,83.8525,40502.0
2020-10-28 11:05:00,86.78,87.13,86.78,87.07,8824.0,83.8719,84.2101,83.8719,84.1522,8824.0
2020-10-28 11:10:00,87.06,87.14,87.06,87.07,5400.0,84.1425,84.2198,84.1425,84.1522,5400.0
2020-10-28 11:15:00,87.04,87.08,86.91,86.91,10632.0,84.1232,84.1618,83.9975,83.9975,10632.0
2020-10-28 11:20:00,86.92,86.98,86.91,86.95,67272.0,84.0072,84.0652,83.9975,84.0362,67272.0
2020-10-28 11:25:00,86.93,87.02,86.88,86.97,34260.0,84.0168,84.1038,83.9685,84.0555,34260.0
2020-10-28 11:30:00,86.92,86.92,86.78,86.78,8384.0,84.0072,84.0072,83.8719,83.8719,8384.0
2020-10-28 11:35:00,86.8,86.9,86.76,86.82,3800.0,83.8912,83.9879,83.8525,83.9105,3800.0
2020-10-28 11:40:00,86.8,87.06,86.78,87.01,5198.0,83.8912,84.1425,83.8719,84.0942,5198.0
2020-10-28 11:45:00,87.0,87.11,86.98,87.05,5122.0,84.0845,84.1908,84.0652,84.1328,5122.0
2020-10-28 11:50:00,87.0,87.25,87.0,87.18,31570.0,84.0845,84.3261,84.0845,84.2585,31570.0
2020-10-28 11:55:00,87.18,87.3,87.1,87.2,10344.0,84.2585,84.3744,84.1812,84.2778,10344.0
2020-10-28 12:00:00,87.21,87.25,87.14,87.24,13774.0,84.2875,84.3261,84.2198,84.3165,13774.0
2020-10-28 12:05:00,87.22,87.41,87.21,87.36,3824.0,84.2971,84.4808,84.2875,84.4324,3824.0
2020-10-28 12:10:00,87.38,87.48,87.33,87.46,4138.0,84.4518,84.5484,84.4034,84.5291,4138.0
2020-10-28 12:15:00,87.49,87.52,87.45,87.47,14752.0,84.5581,84.5871,84.5194,84.5388,14752.0
2020-10-28 12:20:00,87.48,87.5,87.39,87.44,52128.0,84.5484,84.5677,84.4614,84.5098,52128.0
2020-10-28 12:25:00,87.47,87.49,87.26,87.26,16510.0,84.5388,84.5581,84.3358,84.3358,16510.0
2020-10-28 12:30:00,87.21,87.4,87.21,87.4,2980.0,84.2875,84.4711,84.2875,84.4711,2980.0
2020-10-28 12:35:00,87.4,87.45,87.32,87.32,3892.0,84.4711,84.5194,84.3938,84.3938,3892.0
2020-10-28 12:40:00,87.35,87.35,87.27,87.27,44708.0,84.4228,84.4228,84.3455,84.3455,44708.0
2020-10-28 12:45:00,87.27,87.27,87.16,87.17,7448.0,84.3455,84.3455,84.2391,84.2488,7448.0
2020-10-28 12:50:00,87.16,87.18,87.06,87.18,57054.0,84.2391,84.2585,84.1425,84.2585,57054.0
2020-10-28 12:55:00,87.18,87.23,87.14,87.2,8652.0,84.2585,84.3068,84.2198,84.2778,8652.0
2020-10-28 13:00:00,87.11,87.17,87.01,87.16,5912.0,84.1908,84.2488,84.0942,84.2391,5912.0
2020-10-28 13:05:00,87.17,87.2,87.05,87.07,15064.0,84.2488,84.2778,84.1328,84.1522,15064.0
2020-10-28 13:10:00,87.07,87.09,86.83,86.85,86066.0,84.1522,84.1715,83.9202,83.9395,86066.0
2020-10-28 13:15:00,86.85,86.9,86.74,86.87,10000.0,83.9395,83.9879,83.8332,83.9589,10000.0
2020-10-28 13:20:00,86.83,86.86,86.79,86.85,4600.0,83.9202,83.9492,83.8815,83.9395,4600.0
2020-10-28 13:25:00,86.9,87.04,86.9,87.04,40548.0,83.9879,84.1232,83.9879,84.1232,40548.0
2020-10-28 13:30:00,87.05,87.23,87.02,87.22,38454.0,84.1328,84.3068,84.1038,84.2971,38454.0
2020-10-28 13:35:00,87.22,87.38,87.22,87.3,25200.0,84.2971,84.4518,84.2971,84.3744,25200.0
2020-10-28 13:40:00,87.3,87.32,87.19,87.32,15764.0,84.3744,84.3938,84.2681,84.3938,15764.0
2020-10-28 13:45:00,87.31,87.36,87.23,87.31,9708.0,84.3841,84.4324,84.3068,84.3841,9708.0
2020-10-28 13:50:00,87.27,87.31,87.24,87.31,6600.0,84.3455,84.3841,84.3165,84.3841,6600.0
2020-10-28 13:55:00,87.36,87.38,87.3,87.38,6400.0,84.4324,84.4518,84.3744,84.4518,6400.0
2020-10-28 14:00:00,87.33,87.33,87.19,87.26,9900.0,84.4034,84.4034,84.2681,84.3358,9900.0
2020-10-28 14:05:00,87.27,87.39,87.24,87.3,31880.0,84.3455,84.4614,84.3165,84.3744,31880.0
2020-10-28 14:10:00,87.28,87.32,87.14,87.14,22934.0,84.3551,84.3938,84.2198,84.2198,22934.0
2020-10-28 14:15:00,87.11,87.14,87.03,87.13,23232.0,84.1908,84.2198,84.1135,84.2101,23232.0
2020-10-28 14:20:00,87.08,87.32,87.08,87.32,7000.0,84.1618,84.3938,84.1618,84.3938,7000.0
2020-10-28 14:25:00,87.33,87.38,87.28,87.35,5800.0,84.4034,84.4518,84.3551,84.4228,5800.0
2020-10-28 14:30:00,87.39,87.39,87.19,87.23,5600.0,84.4614,84.4614,84.2681,84.3068,5600.0
2020-10-28 14:35:00,87.26,87.26,87.13,87.15,35594.0,84.3358,84.3358,84.2101,84.2295,35594.0
2020-10-28 14:40:00,87.14,87.27,87.12,87.22,19404.0,84.2198,84.3455,84.2005,84.2971,19404.0
2020-10-28 14:45:00,87.2,87.22,87.15,87.15,2890.0,84.2778,84.2971,84.2295,84.2295,2890.0
2020-10-28 14:50:00,87.23,87.25,86.98,87.0,8800.0,84.3068,84.3261,84.0652,84.0845,8800.0
2020-10-28 14:55:00,87.06,87.4,87.06,87.38,4400.0,84.1425,84.4711,84.1425,84.4518,4400.0
2020-10-28 15:00:00,87.35,87.36,87.18,87.2,7058.0,84.4228,84.4324,84.2585,84.2778,7058.0
2020-10-28 15:05:00,87.19,87.3,87.14,87.26,4400.0,84.2681,84.3744,84.2198,84.3358,4400.0
2020-10-28 15:10:00,87.28,87.38,87.21,87.3,4370.0,84.3551,84.4518,84.2875,84.3744,4370.0
2020-10-28 15:15:00,87.25,87.27,87.19,87.21,4800.0,84.3261,84.3455,84.2681,84.2875,4800.0
2020-10-28 15:20:00,87.21,87.61,87.17,87.58,15116.0,84.2875,84.6741,84.2488,84.6451,15116.0
2020-10-28 15:25:00,87.58,87.63,87.54,87.54,16242.0,84.6451,84.6934,84.6064,84.6064,16242.0
2020-10-28 15:30:00,87.48,87.71,87.48,87.67,12880.0,84.5484,84.7707,84.5484,84.7321,12880.0
2020-10-28 15:35:00,87.67,87.67,87.33,87.33,33574.0,84.7321,84.7321,84.4034,84.4034,33574.0
2020-10-28 15:40:00,87.32,87.46,87.32,87.32,14540.0,84.3938,84.5291,84.3938,84.3938,14540.0
2020-10-28 15:45:00,87.32,87.37,87.14,87.23,33358.0,84.3938,84.4421,84.2198,84.3068,33358.0
2020-10-28 15:50:00,87.2,87.2,86.91,86.91,20156.0,84.2778,84.2778,83.9975,83.9975,20156.0
2020-10-28 15:55:00,86.89,86.94,86.7,86.72,43218.0,83.9782,84.0265,83.7946,83.8139,43218.0
2020-10-29 09:30:00,86.85,87.1,86.68,86.99,15832.0,83.9395,84.1812,83.7752,84.0748,15832.0
2020-10-29 09:35:00,86.97,87.07,86.83,87.04,10840.0,84.0555,84.1522,83.9202,84.1232,10840.0
2020-10-29 09:40:00,87.1,87.22,86.88,87.16,16912.0,84.1812,84.2971,83.9685,84.2391,16912.0
2020-10-29 09:45:00,87.21,87.41,87.04,87.17,10600.0,84.2875,84.4808,84.1232,84.2488,10600.0
2020-10-29 09:50:00,87.16,87.41,87.16,87.39,8000.0,84.2391,84.4808,84.2391,84.4614,8000.0
2020-10-29 09:55:00,87.5,87.79,87.5,87.77,19200.0,84.5677,84.848,84.5677,84.8287,19200.0
2020-10-29 10:00:00,87.77,88.14,87.77,88.11,33996.0,84.8287,85.1863,84.8287,85.1573,33996.0
2020-10-29 10:05:00,88.08,88.08,87.97,88.05,13000.0,85.1283,85.1283,85.022,85.0993,13000.0
2020-10-29 10:10:00,88.05,88.13,87.95,87.95,11866.0,85.0993,85.1766,85.0027,85.0027,11866.0
2020-10-29 10:15:00,88.03,88.13,87.86,88.13,11200.0,85.08,85.1766,84.9157,85.1766,11200.0
2020-10-29 10:20:00,88.08,88.27,88.08,88.23,7400.0,85.1283,85.3119,85.1283,85.2733,7400.0
2020-10-29 10:25:00,88.2,88.2,88.08,88.14,2400.0,85.2443,85.2443,85.1283,85.1863,2400.0
2020-10-29 10:30:00,88.16,88.16,88.01,88.08,3144.0,85.2056,85.2056,85.0607,85.1283,3144.0
2020-10-29 10:35:00,88.08,88.27,87.99,88.27,5400.0,85.1283,85.3119,85.0413,85.3119,5400.0
2020-10-29 10:40:00,88.29,88.31,88.21,88.21,2638.0,85.3313,85.3506,85.254,85.254,2638.0
2020-10-29 10:45:00,88.23,88.23,88.18,88.22,1400.0,85.2733,85.2733,85.225,85.2636,1400.0
2020-10-29 10:50:00,88.17,88.17,88.09,88.09,1800.0,85.2153,85.2153,85.138,85.138,1800.0
2020-10-29 10:55:00,88.11,88.3,88.11,88.3,1600.0,85.1573,85.3409,85.1573,85.3409,1600.0
2020-10-29 11:00:00,88.28,88.28,88.17,88.27,4000.0,85.3216,85.3216,85.2153,85.3119,4000.0
2020-10-29 11:05:00,88.3,88.45,88.28,88.45,2000.0,85.3409,85.4859,85.3216,85.4859,2000.0
2020-10-29 11:10:00,88.45,88.56,88.45,88.56,2204.0,85.4859,85.5922,85.4859,85.5922,2204.0
2020-10-29 11:15:00,88.5,88.61,88.5,88.59,4400.0,85.5342,85.6405,85.5342,85.6212,4400.0
2020-10-29 11:20:00,88.56,88.67,88.56,88.58,17824.0,85.5922,85.6985,85.5922,85.6116,17824.0
2020-10-29 11:25:00,88.58,88.69,88.58,88.64,3200.0,85.6116,85.7179,85.6116,85.6695,3200.0
2020-10-29 11:30:00,88.64,88.65,88.51,88.54,6340.0,85.6695,85.6792,85.5439,85.5729,6340.0
2020-10-29 11:35:00,88.48,88.55,88.44,88.55,4200.0,85.5149,85.5826,85.4762,85.5826,4200.0
2020-10-29 11:40:00,88.55,88.56,88.26,88.28,10130.0,85.5826,85.5922,85.3023,85.3216,10130.0
2020-10-29 11:45:00,88.24,88.33,88.23,88.33,2400.0,85.2829,85.3699,85.2733,85.3699,2400.0
2020-10-29 11:50:00,88.3,88.39,88.29,88.33,6628.0,85.3409,85.4279,85.3313,85.3699,6628.0
2020-10-29 11:55:00,88.37,88.45,88.02,88.16,3000.0,85.4086,85.4859,85.0703,85.2056,3000.0
2020-10-29 12:00:00,88.22,88.23,88.16,88.16,2000.0,85.2636,85.2733,85.2056,85.2056,2000.0
2020-10-29 12:05:00,88.11,88.22,88.11,88.22,650.0,85.1573,85.2636,85.1573,85.2636,650.0
2020-10-29 12:10:00,88.2,88.26,88.2,88.26,400.0,85.2443,85.3023,85.2443,85.3023,400.0
2020-10-29 12:15:00,88.39,88.39,88.39,88.39,200.0,85.4279,85.4279,85.4279,85.4279,200.0
2020-10-29 12:20:00,88.35,88.39,88.35,88.39,600.0,85.3893,85.4279,85.3893,85.4279,600.0
2020-10-29 12:25:00,88.46,88.53,88.43,88.53,3800.0,85.4956,85.5632,85.4666,85.5632,3800.0
2020-10-29 12:30:00,88.49,88.59,88.48,88.58,3082.0,85.5246,85.6212,85.5149,85.6116,3082.0
2020-10-29 12:35:00,88.58,88.71,88.58,88.71,4602.0,85.6116,85.7372,85.6116,85.7372,4602.0
2020-10-29 12:40:00,88.61,88.64,88.6,88.6,1400.0,85.6405,85.6695,85.6309,85.6309,1400.0
2020-10-29 12:45:00,88.73,88.82,88.7,88.82,2800.0,85.7565,85.8435,85.7275,85.8435,2800.0
2020-10-29 12:50:00,88.86,88.86,88.73,88.73,600.0,85.8822,85.8822,85.7565,85.7565,600.0
2020-10-29 12:55:00,88.81,88.88,88.79,88.88,1200.0,85.8338,85.9015,85.8145,85.9015,1200.0
2020-10-29 13:00:00,88.92,88.94,88.83,88.83,3600.0,85.9402,85.9595,85.8532,85.8532,3600.0
2020-10-29 13:05:00,88.84,88.84,88.72,88.72,2400.0,85.8628,85.8628,85.7469,85.7469,2400.0
2020-10-29 13:10:00,88.77,88.77,88.77,88.77,200.0,85.7952,85.7952,85.7952,85.7952,200.0
2020-10-29 13:15:00,88.75,88.75,88.68,88.68,2400.0,85.7759,85.7759,85.7082,85.7082,2400.0
2020-10-29 13:20:00,88.72,88.8,88.7,88.8,1934.0,85.7469,85.8242,85.7275,85.8242,1934.0
2020-10-29 13:25:00,88.77,88.91,88.77,88.89,2400.0,85.7952,85.9305,85.7952,85.9112,2400.0
2020-10-29 13:30:00,88.96,88.99,88.89,88.9,4600.0,85.9788,86.0078,85.9112,85.9208,4600.0
2020-10-29 13:35:00,88.91,88.91,88.83,88.85,1000.0,85.9305,85.9305,85.8532,85.8725,1000.0
2020-10-29 13:40:00,88.85,88.93,88.85,88.9,3400.0,85.8725,85.9498,85.8725,85.9208,3400.0
2020-10-29 13:45:00,88.91,88.91,88.88,88.88,4800.0,85.9305,85.9305,85.9015,85.9015,4800.0
2020-10-29 13:50:00,88.85,88.99,88.85,88.99,4042.0,85.8725,86.0078,85.8725,86.0078,4042.0
2020-10-29 13:55:00,89.01,89.03,89.01,89.03,400.0,86.0271,86.0465,86.0271,86.0465,400.0
2020-10-29 14:00:00,89.08,89.21,89.08,89.21,3528.0,86.0948,86.2204,86.0948,86.2204,3528.0
2020-10-29 14:05:00,89.2,89.27,89.2,89.27,3200.0,86.2108,86.2784,86.2108,86.2784,3200.0
2020-10-29 14:10:00,89.27,89.32,89.23,89.31,2846.0,86.2784,86.3268,86.2398,86.3171,2846.0
2020-10-29 14:15:00,89.32,89.51,89.32,89.51,7672.0,86.3268,86.5104,86.3268,86.5104,7672.0
2020-10-29 14:20:00,89.47,89.62,89.47,89.62,3000.0,86.4717,86.6167,86.4717,86.6167,3000.0
2020-10-29 14:25:00,89.6,89.74,89.58,89.74,3000.0,86.5974,86.7327,86.578,86.7327,3000.0
2020-10-29 14:30:00,89.73,89.73,89.64,89.67,19800.0,86.723,86.723,86.636,86.665,19800.0
2020-10-29 14:35:00,89.76,89.76,89.46,89.5,3200.0,86.752,86.752,86.4621,86.5007,3200.0
2020-10-29 14:40:00,89.5,89.58,89.49,89.55,6326.0,86.5007,86.578,86.4911,86.549,6326.0
2020-10-29 14:45:00,89.56,89.57,89.4,89.42,2800.0,86.5587,86.5684,86.4041,86.4234,2800.0
2020-10-29 14:50:00,89.36,89.39,89.33,89.33,2600.0,86.3654,86.3944,86.3364,86.3364,2600.0
2020-10-29 14:55:00,89.47,89.49,89.4,89.4,5692.0,86.4717,86.4911,86.4041,86.4041,5692.0
2020-10-29 15:00:00,89.44,89.55,89.36,89.55,5600.0,86.4427,86.549,86.3654,86.549,5600.0
2020-10-29 15:05:00,89.55,89.55,89.42,89.42,2600.0,86.549,86.549,86.4234,86.4234,2600.0
2020-10-29 15:10:00,89.44,89.45,89.33,89.33,4000.0,86.4427,86.4524,86.3364,86.3364,4000.0
2020-10-29 15:15:00,89.21,89.24,89.14,89.22,1200.0,86.2204,86.2494,86.1528,86.2301,1200.0
2020-10-29 15:20:00,89.35,89.35,89.32,89.34,1800.0,86.3558,86.3558,86.3268,86.3461,1800.0
2020-10-29 15:25:00,89.32,89.39,89.28,89.33,2600.0,86.3268,86.3944,86.2881,86.3364,2600.0
2020-10-29 15:30:00,89.35,89.36,89.26,89.26,2400.0,86.3558,86.3654,86.2688,86.2688,2400.0
2020-10-29 15:35:00,89.27,89.28,89.24,89.28,3038.0,86.2784,86.2881,86.2494,86.2881,3038.0
2020-10-29 15:40:00,89.27,89.32,89.23,89.24,6400.0,86.2784,86.3268,86.2398,86.2494,6400.0
2020-10-29 15:45:00,89.24,89.53,89.24,89.5,5000.0,86.2494,86.5297,86.2494,86.5007,5000.0
2020-10-29 15:50:00,89.47,89.64,89.47,89.51,24372.0,86.4717,86.636,86.4717,86.5104,24372.0
2020-10-29 15:55:00,89.48,89.48,89.05,89.05,25652.0,86.4814,86.4814,86.0658,86.0658,25652.0
2020-10-30 09:30:00,88.01,88.36,87.96,88.17,8808.0,85.0607,85.3989,85.0123,85.2153,8808.0
2020-10-30 09:35:00,88.06,88.5,88.06,88.35,9246.0,85.109,85.5342,85.109,85.3893,9246.0
2020-10-30 09:40:00,88.22,88.22,87.85,87.86,4800.0,85.2636,85.2636,84.906,84.9157,4800.0
2020-10-30 09:45:00,87.85,87.98,87.72,87.82,12892.0,84.906,85.0317,84.7804,84.877,12892.0
2020-10-30 09:50:00,87.65,87.87,87.65,87.86,3400.0,84.7127,84.9253,84.7127,84.9157,3400.0
2020-10-30 09:55:00,87.88,88.14,87.88,88.04,10200.0,84.935,85.1863,84.935,85.0897,10200.0
2020-10-30 10:00:00,87.96,88.19,87.96,88.19,5698.0,85.0123,85.2346,85.0123,85.2346,5698.0
2020-10-30 10:05:00,88.14,88.3,88.11,88.11,7400.0,85.1863,85.3409,85.1573,85.1573,7400.0
2020-10-30 10:10:00,88.1,88.13,87.91,87.91,10818.0,85.1476,85.1766,84.964,84.964,10818.0
2020-10-30 10:15:00,87.81,87.91,87.68,87.81,11320.0,84.8674,84.964,84.7417,84.8674,11320.0
2020-10-30 10:20:00,87.79,87.79,87.52,87.52,13900.0,84.848,84.848,84.5871,84.5871,13900.0
2020-10-30 10:25:00,87.56,87.57,87.38,87.44,13046.0,84.6257,84.6354,84.4518,84.5098,13046.0
2020-10-30 10:30:00,87.38,87.46,87.19,87.21,14216.0,84.4518,84.5291,84.2681,84.2875,14216.0
2020-10-30 10:35:00,87.13,87.32,87.05,87.24,14300.0,84.2101,84.3938,84.1328,84.3165,14300.0
2020-10-30 10:40:00,87.15,87.27,87.0,87.02,15860.0,84.2295,84.3455,84.0845,84.1038,15860.0
2020-10-30 10:45:00,87.03,87.11,86.82,86.85,17720.0,84.1135,84.1908,83.9105,83.9395,17720.0
2020-10-30 10:50:00,86.82,87.03,86.8,86.95,6600.0,83.9105,84.1135,83.8912,84.0362,6600.0
2020-10-30 10:55:00,87.0,87.13,86.8,86.8,35566.0,84.0845,84.2101,83.8912,83.8912,35566.0
2020-10-30 11:00:00,86.79,87.24,86.79,87.24,10504.0,83.8815,84.3165,83.8815,84.3165,10504.0
2020-10-30 11:05:00,87.14,87.19,87.01,87.01,2706.0,84.2198,84.2681,84.0942,84.0942,2706.0
2020-10-30 11:10:00,87.02,87.19,86.93,87.06,8800.0,84.1038,84.2681,84.0168,84.1425,8800.0
2020-10-30 11:15:00,87.11,87.22,86.99,87.03,3400.0,84.1908,84.2971,84.0748,84.1135,3400.0
2020-10-30 11:20:00,87.03,87.16,87.0,87.02,4600.0,84.1135,84.2391,84.0845,84.1038,4600.0
2020-10-30 11:25:00,87.04,87.04,86.82,86.87,5630.0,84.1232,84.1232,83.9105,83.9589,5630.0
2020-10-30 11:30:00,86.81,86.85,86.72,86.8,5000.0,83.9009,83.9395,83.8139,83.8912,5000.0
2020-10-30 11:35:00,86.8,86.88,86.73,86.8,14020.0,83.8912,83.9685,83.8236,83.8912,14020.0
2020-10-30 11:40:00,86.8,86.88,86.67,86.88,39086.0,83.8912,83.9685,83.7656,83.9685,39086.0
2020-10-30 11:45:00,86.85,86.98,86.75,86.95,6400.0,83.9395,84.0652,83.8429,84.0362,6400.0
2020-10-30 11:50:00,86.99,87.01,86.89,87.0,7300.0,84.0748,84.0942,83.9782,84.0845,7300.0
2020-10-30 11:55:00,86.95,86.95,86.79,86.82,5560.0,84.0362,84.0362,83.8815,83.9105,5560.0
2020-10-30 12:00:00,86.81,87.15,86.81,87.15,12252.0,83.9009,84.2295,83.9009,84.2295,12252.0
2020-10-30 12:05:00,87.17,87.22,87.17,87.22,1400.0,84.2488,84.2971,84.2488,84.2971,1400.0
2020-10-30 12:10:00,87.25,87.32,87.19,87.31,2000.0,84.3261,84.3938,84.2681,84.3841,2000.0
2020-10-30 12:15:00,87.3,87.46,87.3,87.46,5800.0,84.3744,84.5291,84.3744,84.5291,5800.0
2020-10-30 12:20:00,87.42,87.45,87.37,87.39,11800.0,84.4904,84.5194,84.4421,84.4614,11800.0
2020-10-30 12:25:00,87.41,87.6,87.37,87.56,12524.0,84.4808,84.6644,84.4421,84.6257,12524.0
2020-10-30 12:30:00,87.57,87.58,87.42,87.42,8322.0,84.6354,84.6451,84.4904,84.4904,8322.0
2020-10-30 12:35:00,87.4,87.42,87.24,87.28,5200.0,84.4711,84.4904,84.3165,84.3551,5200.0
2020-10-30 12:40:00,87.29,87.3,87.2,87.22,2000.0,84.3648,84.3744,84.2778,84.2971,2000.0
2020-10-30 12:45:00,87.12,87.16,87.08,87.15,2600.0,84.2005,84.2391,84.1618,84.2295,2600.0
2020-10-30 12:50:00,87.06,87.11,87.02,87.06,9608.0,84.1425,84.1908,84.1038,84.1425,9608.0
2020-10-30 12:55:00,87.07,87.08,87.01,87.01,800.0,84.1522,84.1618,84.0942,84.0942,800.0
2020-10-30 13:00:00,86.99,87.11,86.95,87.05,2200.0,84.0748,84.1908,84.0362,84.1328,2200.0
2020-10-30 13:05:00,86.98,86.98,86.91,86.91,800.0,84.0652,84.0652,83.9975,83.9975,800.0
2020-10-30 13:10:00,86.92,86.92,86.81,86.82,8000.0,84.0072,84.0072,83.9009,83.9105,8000.0
2020-10-30 13:15:00,86.77,86.86,86.77,86.83,2400.0,83.8622,83.9492,83.8622,83.9202,2400.0
2020-10-30 13:20:00,86.8,86.8,86.75,86.77,1600.0,83.8912,83.8912,83.8429,83.8622,1600.0
2020-10-30 13:25:00,86.73,86.91,86.68,86.89,7400.0,83.8236,83.9975,83.7752,83.9782,7400.0
2020-10-30 13:30:00,86.87,86.87,86.74,86.74,5100.0,83.9589,83.9589,83.8332,83.8332,5100.0
2020-10-30 13:35:00,86.67,86.69,86.53,86.65,7400.0,83.7656,83.7849,83.6303,83.7462,7400.0
2020-10-30 13:40:00,86.61,86.8,86.61,86.77,3800.0,83.7076,83.8912,83.7076,83.8622,3800.0
2020-10-30 13:45:00,86.74,86.78,86.68,86.78,1850.0,83.8332,83.8719,83.7752,83.8719,1850.0
2020-10-30 13:50:00,86.82,86.82,86.67,86.7,1800.0,83.9105,83.9105,83.7656,83.7946,1800.0
2020-10-30 13:55:00,86.79,86.83,86.71,86.83,4700.0,83.8815,83.9202,83.8042,83.9202,4700.0
2020-10-30 14:00:00,86.74,86.82,86.66,86.82,11200.0,83.8332,83.9105,83.7559,83.9105,11200.0
2020-10-30 14:05:00,86.79,87.01,86.79,86.96,2200.0,83.8815,84.0942,83.8815,84.0458,2200.0
2020-10-30 14:10:00,86.86,86.92,86.77,86.8,9000.0,83.9492,84.0072,83.8622,83.8912,9000.0
2020-10-30 14:15:00,86.79,86.95,86.75,86.93,12600.0,83.8815,84.0362,83.8429,84.0168,12600.0
2020-10-30 14:20:00,86.89,86.96,86.75,86.81,8472.0,83.9782,84.0458,83.8429,83.9009,8472.0
2020-10-30 14:25:00,86.79,86.8,86.63,86.66,9300.0,83.8815,83.8912,83.7269,83.7559,9300.0
2020-10-30 14:30:00,86.61,86.71,86.58,86.67,8000.0,83.7076,83.8042,83.6786,83.7656,8000.0
2020-10-30 14:35:00,86.64,86.86,86.6,86.83,8200.0,83.7366,83.9492,83.6979,83.9202,8200.0
2020-10-30 14:40:00,86.71,86.71,86.59,86.65,13400.0,83.8042,83.8042,83.6882,83.7462,13400.0
2020-10-30 14:45:00,86.67,86.85,86.58,86.8,7020.0,83.7656,83.9395,83.6786,83.8912,7020.0
2020-10-30 14:50:00,86.72,86.8,86.72,86.8,1800.0,83.8139,83.8912,83.8139,83.8912,1800.0
2020-10-30 14:55:00,86.77,86.89,86.72,86.76,5612.0,83.8622,83.9782,83.8139,83.8525,5612.0
2020-10-30 15:00:00,86.78,86.91,86.72,86.82,14100.0,83.8719,83.9975,83.8139,83.9105,14100.0
2020-10-30 15:05:00,86.81,86.89,86.72,86.79,17530.0,83.9009,83.9782,83.8139,83.8815,17530.0
2020-10-30 15:10:00,86.8,87.01,86.79,87.0,13800.0,83.8912,84.0942,83.8815,84.0845,13800.0
2020-10-30 15:15:00,86.99,87.12,86.98,87.09,10490.0,84.0748,84.2005,84.0652,84.1715,10490.0
2020-10-30 15:20:00,87.13,87.19,87.09,87.11,5474.0,84.2101,84.2681,84.1715,84.1908,5474.0
2020-10-30 15:25:00,87.14,87.14,86.86,86.86,5650.0,84.2198,84.2198,83.9492,83.9492,5650.0
2020-10-30 15:30:00,86.92,86.93,86.79,86.86,7392.0,84.0072,84.0168,83.8815,83.9492,7392.0
2020-10-30 15:35:00,86.84,86.84,86.72,86.83,15054.0,83.9299,83.9299,83.8139,83.9202,15054.0
2020-10-30 15:40:00,86.87,87.16,86.81,87.16,7990.0,83.9589,84.2391,83.9009,84.2391,7990.0
2020-10-30 15:45:00,87.16,87.23,86.91,87.0,11594.0,84.2391,84.3068,83.9975,84.0845,11594.0
2020-10-30 15:50:00,86.95,87.13,86.95,87.0,48076.0,84.0362,84.2101,84.0362,84.0845,48076.0
2020-10-30 15:55:00,86.97,87.37,86.97,87.37,23822.0,84.0555,84.4421,84.0555,84.4421,23822.0
2020-11-02 09:30:00,88.36,88.36,87.99,88.1,14060.0,85.3989,85.3989,85.0413,85.1476,14060.0
2020-11-02 09:35:00,88.2,88.5,88.2,88.47,5102.0,85.2443,85.5342,85.2443,85.5052,5102.0
2020-11-02 09:40:00,88.53,88.58,88.42,88.58,6600.0,85.5632,85.6116,85.4569,85.6116,6600.0
2020-11-02 09:45:00,88.6,88.75,88.57,88.71,13576.0,85.6309,85.7759,85.6019,85.7372,13576.0
2020-11-02 09:50:00,88.64,88.88,88.62,88.88,8800.0,85.6695,85.9015,85.6502,85.9015,8800.0
2020-11-02 09:55:00,88.93,88.93,88.71,88.71,6728.0,85.9498,85.9498,85.7372,85.7372,6728.0
2020-11-02 10:00:00,88.73,88.93,88.61,88.71,20834.0,85.7565,85.9498,85.6405,85.7372,20834.0
2020-11-02 10:05:00,88.67,88.73,88.45,88.56,5404.0,85.6985,85.7565,85.4859,85.5922,5404.0
2020-11-02 10:10:00,88.6,88.85,88.57,88.81,7000.0,85.6309,85.8725,85.6019,85.8338,7000.0
2020-11-02 10:15:00,88.79,88.92,88.7,88.89,4300.0,85.8145,85.9402,85.7275,85.9112,4300.0
2020-11-02 10:20:00,88.88,88.89,88.7,88.71,19234.0,85.9015,85.9112,85.7275,85.7372,19234.0
2020-11-02 10:25:00,88.71,88.85,88.65,88.78,8400.0,85.7372,85.8725,85.6792,85.8049,8400.0
2020-11-02 10:30:00,88.71,88.76,88.66,88.69,9200.0,85.7372,85.7855,85.6889,85.7179,9200.0
2020-11-02 10:35:00,88.67,88.68,88.45,88.47,9000.0,85.6985,85.7082,85.4859,85.5052,9000.0
2020-11-02 10:40:00,88.48,88.48,88.33,88.35,6600.0,85.5149,85.5149,85.3699,85.3893,6600.0
2020-11-02 10:45:00,88.3,88.49,88.3,88.46,12062.0,85.3409,85.5246,85.3409,85.4956,12062.0
2020-11-02 10:50:00,88.49,88.52,88.32,88.43,11888.0,85.5246,85.5536,85.3603,85.4666,11888.0
2020-11-02 10:55:00,88.47,88.55,88.39,88.47,5200.0,85.5052,85.5826,85.4279,85.5052,5200.0
2020-11-02 11:00:00,88.42,88.53,88.37,88.46,11500.0,85.4569,85.5632,85.4086,85.4956,11500.0
2020-11-02 11:05:00,88.44,88.48,88.36,88.45,3220.0,85.4762,85.5149,85.3989,85.4859,3220.0
2020-11-02 11:10:00,88.5,88.5,88.31,88.41,6480.0,85.5342,85.5342,85.3506,85.4473,6480.0
2020-11-02 11:15:00,88.28,88.28,88.14,88.17,2022.0,85.3216,85.3216,85.1863,85.2153,2022.0
2020-11-02 11:20:00,88.11,88.13,88.02,88.07,12530.0,85.1573,85.1766,85.0703,85.1186,12530.0
2020-11-02 11:25:00,88.06,88.17,88.03,88.07,7740.0,85.109,85.2153,85.08,85.1186,7740.0
2020-11-02 11:30:00,88.12,88.12,87.99,88.08,14212.0,85.167,85.167,85.0413,85.1283,14212.0
2020-11-02 11:35:00,87.98,88.06,87.96,88.01,2200.0,85.0317,85.109,85.0123,85.0607,2200.0
2020-11-02 11:40:00,88.03,88.2,87.98,88.2,2000.0,85.08,85.2443,85.0317,85.2443,2000.0
2020-11-02 11:45:00,88.2,88.29,88.17,88.27,4454.0,85.2443,85.3313,85.2153,85.3119,4454.0
2020-11-02 11:50:00,88.24,88.4,88.24,88.4,1200.0,85.2829,85.4376,85.2829,85.4376,1200.0
2020-11-02 11:55:00,88.41,88.41,88.27,88.27,2640.0,85.4473,85.4473,85.3119,85.3119,2640.0
2020-11-02 12:00:00,88.24,88.25,88.06,88.1,2200.0,85.2829,85.2926,85.109,85.1476,2200.0
2020-11-02 12:05:00,88.07,88.2,88.07,88.2,1200.0,85.1186,85.2443,85.1186,85.2443,1200.0
2020-11-02 12:10:00,88.24,88.25,88.1,88.13,1800.0,85.2829,85.2926,85.1476,85.1766,1800.0
2020-11-02 12:15:00,88.12,88.16,88.07,88.08,2600.0,85.167,85.2056,85.1186,85.1283,2600.0
2020-11-02 12:20:00,88.03,88.14,88.01,88.07,1200.0,85.08,85.1863,85.0607,85.1186,1200.0
2020-11-02 12:25:00,88.11,88.26,88.08,88.26,2442.0,85.1573,85.3023,85.1283,85.3023,2442.0
2020-11-02 12:30:00,88.23,88.25,88.12,88.12,2200.0,85.2733,85.2926,85.167,85.167,2200.0
2020-11-02 12:35:00,88.11,88.11,87.93,87.96,9900.0,85.1573,85.1573,84.9833,85.0123,9900.0
2020-11-02 12:40:00,87.97,88.01,87.82,87.82,6000.0,85.022,85.0607,84.877,84.877,6000.0
2020-11-02 12:45:00,87.83,87.83,87.72,87.77,6188.0,84.8867,84.8867,84.7804,84.8287,6188.0
2020-11-02 12:50:00,87.78,87.85,87.73,87.78,10500.0,84.8384,84.906,84.79,84.8384,10500.0
2020-11-02 12:55:00,87.78,87.85,87.77,87.8,1600.0,84.8384,84.906,84.8287,84.8577,1600.0
2020-11-02 13:00:00,87.86,87.86,87.66,87.72,5000.0,84.9157,84.9157,84.7224,84.7804,5000.0
2020-11-02 13:05:00,87.7,87.74,87.6,87.63,4400.0,84.761,84.7997,84.6644,84.6934,4400.0
2020-11-02 13:10:00,87.63,87.63,87.51,87.54,2050.0,84.6934,84.6934,84.5774,84.6064,2050.0
2020-11-02 13:15:00,87.58,87.58,87.45,87.45,7800.0,84.6451,84.6451,84.5194,84.5194,7800.0
2020-11-02 13:20:00,87.46,87.57,87.38,87.53,12842.0,84.5291,84.6354,84.4518,84.5967,12842.0
2020-11-02 13:25:00,87.48,87.64,87.47,87.64,3000.0,84.5484,84.7031,84.5388,84.7031,3000.0
2020-11-02 13:30:00,87.63,87.64,87.56,87.61,2850.0,84.6934,84.7031,84.6257,84.6741,2850.0
2020-11-02 13:35:00,87.67,87.72,87.56,87.56,2400.0,84.7321,84.7804,84.6257,84.6257,2400.0
2020-11-02 13:40:00,87.6,87.71,87.6,87.71,1600.0,84.6644,84.7707,84.6644,84.7707,1600.0
2020-11-02 13:45:00,87.71,87.72,87.58,87.58,1200.0,84.7707,84.7804,84.6451,84.6451,1200.0
2020-11-02 13:50:00,87.51,87.51,87.36,87.36,2400.0,84.5774,84.5774,84.4324,84.4324,2400.0
2020-11-02 13:55:00,87.39,87.39,87.32,87.32,800.0,84.4614,84.4614,84.3938,84.3938,800.0
2020-11-02 14:00:00,87.33,87.45,87.33,87.4,1200.0,84.4034,84.5194,84.4034,84.4711,1200.0
2020-11-02 14:05:00,87.38,87.49,87.38,87.4,2000.0,84.4518,84.5581,84.4518,84.4711,2000.0
2020-11-02 14:10:00,87.39,87.51,87.37,87.37,13422.0,84.4614,84.5774,84.4421,84.4421,13422.0
2020-11-02 14:15:00,87.39,87.43,87.35,87.42,5300.0,84.4614,84.5001,84.4228,84.4904,5300.0
2020-11-02 14:20:00,87.42,87.66,87.42,87.66,8200.0,84.4904,84.7224,84.4904,84.7224,8200.0
2020-11-02 14:25:00,87.63,87.71,87.61,87.69,7620.0,84.6934,84.7707,84.6741,84.7514,7620.0
2020-11-02 14:30:00,87.71,87.74,87.57,87.63,4400.0,84.7707,84.7997,84.6354,84.6934,4400.0
2020-11-02 14:35:00,87.68,87.72,87.68,87.69,1800.0,84.7417,84.7804,84.7417,84.7514,1800.0
2020-11-02 14:40:00,87.7,87.71,87.64,87.65,3404.0,84.761,84.7707,84.7031,84.7127,3404.0
2020-11-02 14:45:00,87.67,87.83,87.67,87.75,14400.0,84.7321,84.8867,84.7321,84.8094,14400.0
2020-11-02 14:50:00,87.75,87.8,87.67,87.67,3200.0,84.8094,84.8577,84.7321,84.7321,3200.0
2020-11-02 14:55:00,87.67,87.73,87.62,87.73,3000.0,84.7321,84.79,84.6837,84.79,3000.0
2020-11-02 15:00:00,87.76,87.87,87.76,87.83,2200.0,84.819,84.9253,84.819,84.8867,2200.0
2020-11-02 15:05:00,87.75,87.77,87.71,87.71,8666.0,84.8094,84.8287,84.7707,84.7707,8666.0
2020-11-02 15:10:00,87.86,87.86,87.75,87.82,4654.0,84.9157,84.9157,84.8094,84.877,4654.0
2020-11-02 15:15:00,87.96,87.96,87.92,87.96,4522.0,85.0123,85.0123,84.9737,85.0123,4522.0
2020-11-02 15:20:00,88.01,88.01,87.9,87.92,3164.0,85.0607,85.0607,84.9543,84.9737,3164.0
2020-11-02 15:25:00,87.93,87.93,87.75,87.81,1210.0,84.9833,84.9833,84.8094,84.8674,1210.0
2020-11-02 15:30:00,87.86,87.98,87.8,87.8,9610.0,84.9157,85.0317,84.8577,84.8577,9610.0
2020-11-02 15:35:00,87.81,87.83,87.7,87.77,6200.0,84.8674,84.8867,84.761,84.8287,6200.0
2020-11-02 15:40:00,87.79,87.79,87.63,87.64,4600.0,84.848,84.848,84.6934,84.7031,4600.0
2020-11-02 15:45:00,87.63,87.86,87.63,87.82,6112.0,84.6934,84.9157,84.6934,84.877,6112.0
2020-11-02 15:50:00,87.8,87.97,87.74,87.95,14168.0,84.8577,85.022,84.7997,85.0027,14168.0
2020-11-02 15:55:00,87.98,88.14,87.96,88.14,26276.0,85.0317,85.1863,85.0123,85.1863,26276.0
2020-11-03 09:30:00,88.94,89.17,88.94,88.98,12492.0,85.9595,86.1818,85.9595,85.9982,12492.0
2020-11-03 09:35:00,88.86,89.16,88.86,89.15,2600.0,85.8822,86.1721,85.8822,86.1625,2600.0
2020-11-03 09:40:00,89.07,89.21,89.07,89.17,13714.0,86.0851,86.2204,86.0851,86.1818,13714.0
2020-11-03 09:45:00,89.15,89.32,89.14,89.21,22778.0,86.1625,86.3268,86.1528,86.2204,22778.0
2020-11-03 09:50:00,89.25,89.43,89.25,89.39,20036.0,86.2591,86.4331,86.2591,86.3944,20036.0
2020-11-03 09:55:00,89.46,89.58,89.4,89.57,21330.0,86.4621,86.578,86.4041,86.5684,21330.0
2020-11-03 10:00:00,89.67,89.83,89.64,89.8,13482.0,86.665,86.8197,86.636,86.7907,13482.0
2020-11-03 10:05:00,89.75,89.9,89.7,89.89,23886.0,86.7423,86.8873,86.694,86.8777,23886.0
2020-11-03 10:10:00,89.91,90.05,89.85,90.0,149882.0,86.897,87.0323,86.839,86.984,149882.0
2020-11-03 10:15:00,90.0,90.26,90.0,90.24,97864.0,86.984,87.2353,86.984,87.2159,97864.0
2020-11-03 10:20:00,90.24,90.46,90.23,90.36,69914.0,87.2159,87.4286,87.2063,87.3319,69914.0
2020-11-03 10:25:00,90.31,90.5,90.27,90.49,24362.0,87.2836,87.4672,87.2449,87.4575,24362.0
2020-11-03 10:30:00,90.49,90.63,90.32,90.32,13000.0,87.4575,87.5929,87.2932,87.2932,13000.0
2020-11-03 10:35:00,90.35,90.35,90.19,90.24,24274.0,87.3222,87.3222,87.1676,87.2159,24274.0
2020-11-03 10:40:00,90.24,90.25,90.16,90.21,5200.0,87.2159,87.2256,87.1386,87.1869,5200.0
2020-11-03 10:45:00,90.25,90.37,90.25,90.33,7434.0,87.2256,87.3416,87.2256,87.3029,7434.0
2020-11-03 10:50:00,90.37,90.37,90.13,90.24,7200.0,87.3416,87.3416,87.1096,87.2159,7200.0
2020-11-03 10:55:00,90.2,90.34,90.2,90.34,2400.0,87.1773,87.3126,87.1773,87.3126,2400.0
2020-11-03 11:00:00,90.45,90.49,90.3,90.42,29528.0,87.4189,87.4575,87.2739,87.3899,29528.0
2020-11-03 11:05:00,90.33,90.38,90.32,90.36,3400.0,87.3029,87.3512,87.2932,87.3319,3400.0
2020-11-03 11:10:00,90.33,90.35,90.19,90.29,5750.0,87.3029,87.3222,87.1676,87.2643,5750.0
2020-11-03 11:15:00,90.21,90.31,90.17,90.22,9856.0,87.1869,87.2836,87.1483,87.1966,9856.0
2020-11-03 11:20:00,90.3,90.33,90.28,90.28,3300.0,87.2739,87.3029,87.2546,87.2546,3300.0
2020-11-03 11:25:00,90.3,90.3,90.13,90.13,22916.0,87.2739,87.2739,87.1096,87.1096,22916.0
2020-11-03 11:30:00,90.15,90.23,90.15,90.23,3000.0,87.1289,87.2063,87.1289,87.2063,3000.0
2020-11-03 11:35:00,90.18,90.29,90.18,90.27,1610.0,87.1579,87.2643,87.1579,87.2449,1610.0
2020-11-03 11:40:00,90.29,90.29,90.21,90.28,1200.0,87.2643,87.2643,87.1869,87.2546,1200.0
2020-11-03 11:45:00,90.19,90.26,90.19,90.2,2600.0,87.1676,87.2353,87.1676,87.1773,2600.0
2020-11-03 11:50:00,90.2,90.23,90.07,90.07,3200.0,87.1773,87.2063,87.0516,87.0516,3200.0
2020-11-03 11:55:00,90.02,90.1,90.0,90.1,3410.0,87.0033,87.0806,86.984,87.0806,3410.0
2020-11-03 12:00:00,90.11,90.16,90.07,90.07,3000.0,87.0903,87.1386,87.0516,87.0516,3000.0
2020-11-03 12:05:00,90.04,90.08,90.0,90.08,3000.0,87.0226,87.0613,86.984,87.0613,3000.0
2020-11-03 12:10:00,90.14,90.22,90.11,90.21,1826.0,87.1193,87.1966,87.0903,87.1869,1826.0
2020-11-03 12:15:00,90.26,90.28,90.25,90.25,1400.0,87.2353,87.2546,87.2256,87.2256,1400.0
2020-11-03 12:20:00,90.26,90.33,90.24,90.33,3300.0,87.2353,87.3029,87.2159,87.3029,3300.0
2020-11-03 12:25:00,90.29,90.33,90.24,90.31,19922.0,87.2643,87.3029,87.2159,87.2836,19922.0
2020-11-03 12:30:00,90.29,90.31,90.26,90.3,2828.0,87.2643,87.2836,87.2353,87.2739,2828.0
2020-11-03 12:35:00,90.26,90.26,90.14,90.16,2400.0,87.2353,87.2353,87.1193,87.1386,2400.0
2020-11-03 12:40:00,90.14,90.16,90.08,90.11,3682.0,87.1193,87.1386,87.0613,87.0903,3682.0
2020-11-03 12:45:00,90.05,90.13,90.04,90.13,600.0,87.0323,87.1096,87.0226,87.1096,600.0
2020-11-03 12:50:00,90.09,90.09,89.92,89.92,600.0,87.071,87.071,86.9066,86.9066,600.0
2020-11-03 12:55:00,89.94,89.95,89.86,89.94,2254.0,86.926,86.9356,86.8487,86.926,2254.0
2020-11-03 13:00:00,89.98,90.1,89.98,90.01,2600.0,86.9646,87.0806,86.9646,86.9936,2600.0
2020-11-03 13:05:00,90.0,90.03,89.98,89.98,1000.0,86.984,87.013,86.9646,86.9646,1000.0
2020-11-03 13:10:00,90.02,90.02,89.97,90.01,600.0,87.0033,87.0033,86.955,86.9936,600.0
2020-11-03 13:15:00,89.96,89.96,89.92,89.95,1628.0,86.9453,86.9453,86.9066,86.9356,1628.0
2020-11-03 13:20:00,89.93,89.99,89.9,89.96,2000.0,86.9163,86.9743,86.8873,86.9453,2000.0
2020-11-03 13:25:00,89.94,89.94,89.85,89.92,4842.0,86.926,86.926,86.839,86.9066,4842.0
2020-11-03 13:30:00,89.92,89.99,89.92,89.97,5606.0,86.9066,86.9743,86.9066,86.955,5606.0
2020-11-03 13:35:00,89.96,89.97,89.81,89.9,6640.0,86.9453,86.955,86.8003,86.8873,6640.0
2020-11-03 13:40:00,89.86,89.96,89.8,89.94,5200.0,86.8487,86.9453,86.7907,86.926,5200.0
2020-11-03 13:45:00,89.94,89.94,89.78,89.8,3800.0,86.926,86.926,86.7713,86.7907,3800.0
2020-11-03 13:50:00,89.76,89.8,89.61,89.61,3800.0,86.752,86.7907,86.607,86.607,3800.0
2020-11-03 13:55:00,89.63,89.63,89.58,89.58,1600.0,86.6264,86.6264,86.578,86.578,1600.0
2020-11-03 14:00:00,89.58,89.76,89.57,89.75,6800.0,86.578,86.752,86.5684,86.7423,6800.0
2020-11-03 14:05:00,89.74,89.74,89.67,89.67,600.0,86.7327,86.7327,86.665,86.665,600.0
2020-11-03 14:10:00,89.71,89.96,89.71,89.89,9040.0,86.7037,86.9453,86.7037,86.8777,9040.0
2020-11-03 14:15:00,89.9,89.9,89.81,89.85,4100.0,86.8873,86.8873,86.8003,86.839,4100.0
2020-11-03 14:20:00,89.91,89.95,89.85,89.85,2200.0,86.897,86.9356,86.839,86.839,2200.0
2020-11-03 14:25:00,89.89,89.92,89.81,89.81,2200.0,86.8777,86.9066,86.8003,86.8003,2200.0
2020-11-03 14:30:00,89.81,89.98,89.81,89.97,4000.0,86.8003,86.9646,86.8003,86.955,4000.0
2020-11-03 14:35:00,89.97,90.04,89.97,90.0,4310.0,86.955,87.0226,86.955,86.984,4310.0
2020-11-03 14:40:00,89.96,90.03,89.94,90.01,6000.0,86.9453,87.013,86.926,86.9936,6000.0
2020-11-03 14:45:00,89.99,90.08,89.99,90.07,3800.0,86.9743,87.0613,86.9743,87.0516,3800.0
2020-11-03 14:50:00,90.08,90.08,90.01,90.04,3006.0,87.0613,87.0613,86.9936,87.0226,3006.0
2020-11-03 14:55:00,90.04,90.04,90.0,90.0,4220.0,87.0226,87.0226,86.984,86.984,4220.0
2020-11-03 15:00:00,89.98,89.98,89.83,89.86,11400.0,86.9646,86.9646,86.8197,86.8487,11400.0
2020-11-03 15:05:00,89.83,89.89,89.79,89.82,18014.0,86.8197,86.8777,86.781,86.81,18014.0
2020-11-03 15:10:00,89.81,89.92,89.81,89.88,15862.0,86.8003,86.9066,86.8003,86.868,15862.0
2020-11-03 15:15:00,89.87,89.94,89.86,89.93,6390.0,86.8583,86.926,86.8487,86.9163,6390.0
2020-11-03 15:20:00,89.94,90.01,89.83,89.94,16506.0,86.926,86.9936,86.8197,86.926,16506.0
2020-11-03 15:25:00,89.94,90.17,89.94,90.17,10912.0,86.926,87.1483,86.926,87.1483,10912.0
2020-11-03 15:30:00,90.2,90.29,90.14,90.28,10858.0,87.1773,87.2643,87.1193,87.2546,10858.0
2020-11-03 15:35:00,90.3,90.33,90.21,90.3,7400.0,87.2739,87.3029,87.1869,87.2739,7400.0
2020-11-03 15:40:00,90.31,90.46,90.23,90.23,29864.0,87.2836,87.4286,87.2063,87.2063,29864.0
2020-11-03 15:45:00,90.24,90.32,90.21,90.24,24960.0,87.2159,87.2932,87.1869,87.2159,24960.0
2020-11-03 15:50:00,90.24,90.44,90.14,90.39,28414.0,87.2159,87.4092,87.1193,87.3609,28414.0
2020-11-03 15:55:00,90.38,90.38,89.98,90.03,32272.0,87.3512,87.3512,86.9646,87.013,32272.0
2020-11-04 09:30:00,91.97,91.97,91.39,91.44,17500.0,88.888,88.888,88.3274,88.3757,17500.0
2020-11-04 09:35:00,91.5,91.5,90.95,91.04,24282.0,88.4337,88.4337,87.9021,87.9891,24282.0
2020-11-04 09:40:00,91.13,91.36,90.86,91.33,12000.0,88.0761,88.2984,87.8151,88.2694,12000.0
2020-11-04 09:45:00,91.25,91.53,91.18,91.39,28584.0,88.1921,88.4627,88.1244,88.3274,28584.0
2020-11-04 09:50:00,91.41,91.45,91.16,91.23,16500.0,88.3467,88.3854,88.1051,88.1727,16500.0
2020-11-04 09:55:00,91.26,91.73,91.2,91.71,19296.0,88.2017,88.656,88.1438,88.6367,19296.0
2020-11-04 10:00:00,91.81,92.08,91.79,92.04,39010.0,88.7333,88.9943,88.714,88.9556,39010.0
2020-11-04 10:05:00,92.03,92.23,91.99,92.1,24976.0,88.9459,89.1392,88.9073,89.0136,24976.0
2020-11-04 10:10:00,92.14,92.28,92.05,92.2,21480.0,89.0523,89.1876,88.9653,89.1102,21480.0
2020-11-04 10:15:00,92.21,92.51,92.18,92.42,8600.0,89.1199,89.4099,89.0909,89.3229,8600.0
2020-11-04 10:20:00,92.49,92.69,92.49,92.68,9600.0,89.3905,89.5838,89.3905,89.5742,9600.0
2020-11-04 10:25:00,92.63,92.64,92.49,92.53,8800.0,89.5258,89.5355,89.3905,89.4292,8800.0
2020-11-04 10:30:00,92.52,92.58,92.45,92.58,6352.0,89.4195,89.4775,89.3519,89.4775,6352.0
2020-11-04 10:35:00,92.52,92.52,92.2,92.26,7700.0,89.4195,89.4195,89.1102,89.1682,7700.0
2020-11-04 10:40:00,92.24,92.35,92.14,92.18,6428.0,89.1489,89.2552,89.0523,89.0909,6428.0
2020-11-04 10:45:00,92.17,92.33,92.08,92.3,10150.0,89.0812,89.2359,88.9943,89.2069,10150.0
2020-11-04 10:50:00,92.28,92.36,92.17,92.36,5794.0,89.1876,89.2649,89.0812,89.2649,5794.0
2020-11-04 10:55:00,92.36,92.45,92.33,92.44,3400.0,89.2649,89.3519,89.2359,89.3422,3400.0
2020-11-04 11:00:00,92.44,92.46,92.22,92.23,13718.0,89.3422,89.3615,89.1296,89.1392,13718.0
2020-11-04 11:05:00,92.23,92.28,92.05,92.05,18834.0,89.1392,89.1876,88.9653,88.9653,18834.0
2020-11-04 11:10:00,92.05,92.15,92.03,92.08,8488.0,88.9653,89.0619,88.9459,88.9943,8488.0
2020-11-04 11:15:00,92.04,92.18,91.94,92.15,5600.0,88.9556,89.0909,88.859,89.0619,5600.0
2020-11-04 11:20:00,92.14,92.35,92.14,92.3,10498.0,89.0523,89.2552,89.0523,89.2069,10498.0
2020-11-04 11:25:00,92.3,92.36,92.22,92.33,1600.0,89.2069,89.2649,89.1296,89.2359,1600.0
2020-11-04 11:30:00,92.33,92.48,92.33,92.42,6080.0,89.2359,89.3809,89.2359,89.3229,6080.0
2020-11-04 11:35:00,92.46,92.55,92.46,92.55,12802.0,89.3615,89.4485,89.3615,89.4485,12802.0
2020-11-04 11:40:00,92.55,92.63,92.51,92.61,9200.0,89.4485,89.5258,89.4099,89.5065,9200.0
2020-11-04 11:45:00,92.6,92.69,92.6,92.6,2000.0,89.4968,89.5838,89.4968,89.4968,2000.0
2020-11-04 11:50:00,92.71,92.79,92.7,92.75,5800.0,89.6032,89.6805,89.5935,89.6418,5800.0
2020-11-04 11:55:00,92.79,92.94,92.78,92.87,10564.0,89.6805,89.8254,89.6708,89.7578,10564.0
2020-11-04 12:00:00,92.86,92.89,92.82,92.86,5000.0,89.7481,89.7771,89.7095,89.7481,5000.0
2020-11-04 12:05:00,92.74,92.76,92.66,92.66,5800.0,89.6321,89.6515,89.5548,89.5548,5800.0
2020-11-04 12:10:00,92.6,92.8,92.55,92.8,8600.0,89.4968,89.6901,89.4485,89.6901,8600.0
2020-11-04 12:15:00,92.85,93.09,92.83,93.05,70922.0,89.7385,89.9704,89.7191,89.9318,70922.0
2020-11-04 12:20:00,93.05,93.39,93.04,93.35,31734.0,89.9318,90.2604,89.9221,90.2217,31734.0
2020-11-04 12:25:00,93.34,93.35,93.22,93.27,22950.0,90.212,90.2217,90.0961,90.1444,22950.0
2020-11-04 12:30:00,93.29,93.4,93.29,93.36,12668.0,90.1637,90.27,90.1637,90.2314,12668.0
2020-11-04 12:35:00,93.38,93.38,93.3,93.31,6326.0,90.2507,90.2507,90.1734,90.183,6326.0
2020-11-04 12:40:00,93.33,93.42,93.33,93.4,7520.0,90.2024,90.2894,90.2024,90.27,7520.0
2020-11-04 12:45:00,93.41,93.41,93.28,93.29,8276.0,90.2797,90.2797,90.1541,90.1637,8276.0
2020-11-04 12:50:00,93.29,93.3,93.17,93.17,31884.0,90.1637,90.1734,90.0477,90.0477,31884.0
2020-11-04 12:55:00,93.17,93.25,93.15,93.24,19386.0,90.0477,90.1251,90.0284,90.1154,19386.0
2020-11-04 13:00:00,93.2,93.2,93.05,93.11,21604.0,90.0767,90.0767,89.9318,89.9897,21604.0
2020-11-04 13:05:00,93.12,93.13,92.92,93.04,24824.0,89.9994,90.0091,89.8061,89.9221,24824.0
2020-11-04 13:10:00,93.04,93.07,92.95,93.05,12432.0,89.9221,89.9511,89.8351,89.9318,12432.0
2020-11-04 13:15:00,93.03,93.21,93.01,93.07,26130.0,89.9124,90.0864,89.8931,89.9511,26130.0
2020-11-04 13:20:00,93.08,93.17,93.08,93.11,4598.0,89.9608,90.0477,89.9608,89.9897,4598.0
2020-11-04 13:25:00,93.14,93.21,93.1,93.19,9942.0,90.0187,90.0864,89.9801,90.0671,9942.0
2020-11-04 13:30:00,93.21,93.44,93.18,93.41,12944.0,90.0864,90.3087,90.0574,90.2797,12944.0
2020-11-04 13:35:00,93.4,93.44,93.36,93.41,4400.0,90.27,90.3087,90.2314,90.2797,4400.0
2020-11-04 13:40:00,93.38,93.42,93.04,93.11,16692.0,90.2507,90.2894,89.9221,89.9897,16692.0
2020-11-04 13:45:00,93.15,93.25,93.03,93.08,7602.0,90.0284,90.1251,89.9124,89.9608,7602.0
2020-11-04 13:50:00,93.09,93.14,93.01,93.14,6848.0,89.9704,90.0187,89.8931,90.0187,6848.0
2020-11-04 13:55:00,93.18,93.36,93.13,93.35,71470.0,90.0574,90.2314,90.0091,90.2217,71470.0
2020-11-04 14:00:00,93.36,93.49,93.3,93.33,63662.0,90.2314,90.357,90.1734,90.2024,63662.0
2020-11-04 14:05:00,93.36,93.46,93.26,93.41,27542.0,90.2314,90.328,90.1347,90.2797,27542.0
2020-11-04 14:10:00,93.42,93.53,93.42,93.45,35868.0,90.2894,90.3957,90.2894,90.3184,35868.0
2020-11-04 14:15:00,93.46,93.47,93.31,93.34,26638.0,90.328,90.3377,90.183,90.212,26638.0
2020-11-04 14:20:00,93.37,93.55,93.37,93.52,18688.0,90.241,90.415,90.241,90.386,18688.0
2020-11-04 14:25:00,93.48,93.5,93.39,93.47,7534.0,90.3473,90.3667,90.2604,90.3377,7534.0
2020-11-04 14:30:00,93.48,93.51,93.33,93.43,33658.0,90.3473,90.3763,90.2024,90.299,33658.0
2020-11-04 14:35:00,93.46,93.55,93.44,93.5,16450.0,90.328,90.415,90.3087,90.3667,16450.0
2020-11-04 14:40:00,93.52,93.52,93.22,93.31,15602.0,90.386,90.386,90.0961,90.183,15602.0
2020-11-04 14:45:00,93.31,93.53,93.31,93.47,37050.0,90.183,90.3957,90.183,90.3377,37050.0
2020-11-04 14:50:00,93.51,93.59,93.46,93.54,6300.0,90.3763,90.4537,90.328,90.4053,6300.0
2020-11-04 14:55:00,93.55,93.6,93.48,93.56,8182.0,90.415,90.4633,90.3473,90.4247,8182.0
2020-11-04 15:00:00,93.56,93.62,93.29,93.3,22164.0,90.4247,90.4827,90.1637,90.1734,22164.0
2020-11-04 15:05:00,93.26,93.36,93.2,93.36,18006.0,90.1347,90.2314,90.0767,90.2314,18006.0
2020-11-04 15:10:00,93.36,93.4,93.3,93.31,1850.0,90.2314,90.27,90.1734,90.183,1850.0
2020-11-04 15:15:00,93.29,93.32,93.08,93.08,14118.0,90.1637,90.1927,89.9608,89.9608,14118.0
2020-11-04 15:20:00,93.06,93.2,93.03,93.18,7958.0,89.9414,90.0767,89.9124,90.0574,7958.0
2020-11-04 15:25:00,93.2,93.21,92.96,92.96,8030.0,90.0767,90.0864,89.8448,89.8448,8030.0
2020-11-04 15:30:00,93.0,93.12,92.93,93.11,7524.0,89.8834,89.9994,89.8158,89.9897,7524.0
2020-11-04 15:35:00,93.13,93.17,93.08,93.14,9406.0,90.0091,90.0477,89.9608,90.0187,9406.0
2020-11-04 15:40:00,93.14,93.14,93.04,93.08,13520.0,90.0187,90.0187,89.9221,89.9608,13520.0
2020-11-04 15:45:00,93.07,93.33,93.04,93.19,23760.0,89.9511,90.2024,89.9221,90.0671,23760.0
2020-11-04 15:50:00,93.18,93.52,93.11,93.51,30084.0,90.0574,90.386,89.9897,90.3763,30084.0
2020-11-04 15:55:00,93.49,93.49,93.18,93.29,62794.0,90.357,90.357,90.0574,90.1637,62794.0
2020-11-05 09:30:00,95.61,95.95,95.51,95.84,11762.0,92.406,92.7346,92.3093,92.6283,11762.0
2020-11-05 09:35:00,95.81,96.07,95.81,95.97,10000.0,92.5993,92.8506,92.5993,92.7539,10000.0
2020-11-05 09:40:00,95.91,95.93,95.77,95.8,7198.0,92.6959,92.7152,92.5606,92.5896,7198.0
2020-11-05 09:45:00,95.74,96.11,95.74,96.11,13000.0,92.5316,92.8892,92.5316,92.8892,13000.0
2020-11-05 09:50:00,96.13,96.38,96.1,96.38,10400.0,92.9085,93.1502,92.8795,93.1502,10400.0
2020-11-05 09:55:00,96.36,96.46,96.31,96.31,23214.0,93.1308,93.2275,93.0825,93.0825,23214.0
2020-11-05 10:00:00,96.32,96.67,96.29,96.67,21540.0,93.0922,93.4304,93.0632,93.4304,21540.0
2020-11-05 10:05:00,96.69,96.72,96.62,96.67,13998.0,93.4498,93.4788,93.3821,93.4304,13998.0
2020-11-05 10:10:00,96.74,96.8,96.36,96.36,11776.0,93.4981,93.5561,93.1308,93.1308,11776.0
2020-11-05 10:15:00,96.42,96.67,96.42,96.66,6600.0,93.1888,93.4304,93.1888,93.4208,6600.0
2020-11-05 10:20:00,96.63,96.73,96.38,96.38,19092.0,93.3918,93.4884,93.1502,93.1502,19092.0
2020-11-05 10:25:00,96.29,96.29,96.04,96.09,12200.0,93.0632,93.0632,92.8216,92.8699,12200.0
2020-11-05 10:30:00,96.1,96.17,96.08,96.17,6378.0,92.8795,92.9472,92.8602,92.9472,6378.0
2020-11-05 10:35:00,96.09,96.28,95.94,96.04,12234.0,92.8699,93.0535,92.7249,92.8216,12234.0
2020-11-05 10:40:00,95.94,96.17,95.94,96.11,15140.0,92.7249,92.9472,92.7249,92.8892,15140.0
2020-11-05 10:45:00,96.03,96.17,95.91,96.14,10952.0,92.8119,92.9472,92.6959,92.9182,10952.0
2020-11-05 10:50:00,96.16,96.22,96.08,96.17,12120.0,92.9375,92.9955,92.8602,92.9472,12120.0
2020-11-05 10:55:00,96.17,96.33,96.17,96.33,6524.0,92.9472,93.1018,92.9472,93.1018,6524.0
2020-11-05 11:00:00,96.39,96.45,96.35,96.36,3314.0,93.1598,93.2178,93.1212,93.1308,3314.0
2020-11-05 11:05:00,96.37,96.37,96.17,96.19,3100.0,93.1405,93.1405,92.9472,92.9665,3100.0
2020-11-05 11:10:00,96.14,96.22,96.06,96.19,7000.0,92.9182,92.9955,92.8409,92.9665,7000.0
2020-11-05 11:15:00,96.22,96.28,96.17,96.27,2800.0,92.9955,93.0535,92.9472,93.0439,2800.0
2020-11-05 11:20:00,96.2,96.35,96.19,96.33,2068.0,92.9762,93.1212,92.9665,93.1018,2068.0
2020-11-05 11:25:00,96.33,96.37,96.32,96.36,3104.0,93.1018,93.1405,93.0922,93.1308,3104.0
2020-11-05 11:30:00,96.38,96.47,96.38,96.43,2400.0,93.1502,93.2371,93.1502,93.1985,2400.0
2020-11-05 11:35:00,96.42,96.42,96.19,96.2,9000.0,93.1888,93.1888,92.9665,92.9762,9000.0
2020-11-05 11:40:00,96.22,96.22,96.14,96.17,2200.0,92.9955,92.9955,92.9182,92.9472,2200.0
2020-11-05 11:45:00,96.24,96.26,96.17,96.25,7404.0,93.0149,93.0342,92.9472,93.0245,7404.0
2020-11-05 11:50:00,96.27,96.27,95.98,96.01,6600.0,93.0439,93.0439,92.7636,92.7926,6600.0
2020-11-05 11:55:00,96.07,96.07,95.99,96.01,1800.0,92.8506,92.8506,92.7732,92.7926,1800.0
2020-11-05 12:00:00,96.08,96.24,96.04,96.2,3792.0,92.8602,93.0149,92.8216,92.9762,3792.0
2020-11-05 12:05:00,96.25,96.36,96.2,96.33,10700.0,93.0245,93.1308,92.9762,93.1018,10700.0
2020-11-05 12:10:00,96.37,96.46,96.37,96.46,2600.0,93.1405,93.2275,93.1405,93.2275,2600.0
2020-11-05 12:15:00,96.44,96.48,96.22,96.26,10300.0,93.2082,93.2468,92.9955,93.0342,10300.0
2020-11-05 12:20:00,96.21,96.22,96.11,96.19,8132.0,92.9859,92.9955,92.8892,92.9665,8132.0
2020-11-05 12:25:00,96.21,96.28,96.16,96.16,5400.0,92.9859,93.0535,92.9375,92.9375,5400.0
2020-11-05 12:30:00,96.17,96.17,96.0,96.0,9324.0,92.9472,92.9472,92.7829,92.7829,9324.0
2020-11-05 12:35:00,96.02,96.26,96.01,96.2,8084.0,92.8022,93.0342,92.7926,92.9762,8084.0
2020-11-05 12:40:00,96.16,96.2,96.1,96.19,5414.0,92.9375,92.9762,92.8795,92.9665,5414.0
2020-11-05 12:45:00,96.26,96.3,96.23,96.3,3600.0,93.0342,93.0728,93.0052,93.0728,3600.0
2020-11-05 12:50:00,96.31,96.34,96.26,96.26,1400.0,93.0825,93.1115,93.0342,93.0342,1400.0
2020-11-05 12:55:00,96.29,96.31,96.23,96.27,1700.0,93.0632,93.0825,93.0052,93.0439,1700.0
2020-11-05 13:00:00,96.3,96.52,96.3,96.5,13466.0,93.0728,93.2855,93.0728,93.2661,13466.0
2020-11-05 13:05:00,96.47,96.53,96.46,96.49,1800.0,93.2371,93.2951,93.2275,93.2565,1800.0
2020-11-05 13:10:00,96.48,96.48,96.4,96.44,3600.0,93.2468,93.2468,93.1695,93.2082,3600.0
2020-11-05 13:15:00,96.35,96.44,96.35,96.41,600.0,93.1212,93.2082,93.1212,93.1792,600.0
2020-11-05 13:20:00,96.41,96.49,96.4,96.45,3800.0,93.1792,93.2565,93.1695,93.2178,3800.0
2020-11-05 13:25:00,96.49,96.49,96.45,96.47,4208.0,93.2565,93.2565,93.2178,93.2371,4208.0
2020-11-05 13:30:00,96.49,96.49,96.32,96.34,8856.0,93.2565,93.2565,93.0922,93.1115,8856.0
2020-11-05 13:35:00,96.35,96.42,96.35,96.36,9000.0,93.1212,93.1888,93.1212,93.1308,9000.0
2020-11-05 13:40:00,96.36,96.46,96.36,96.46,4800.0,93.1308,93.2275,93.1308,93.2275,4800.0
2020-11-05 13:45:00,96.46,96.57,96.46,96.56,6026.0,93.2275,93.3338,93.2275,93.3241,6026.0
2020-11-05 13:50:00,96.53,96.58,96.48,96.57,7460.0,93.2951,93.3435,93.2468,93.3338,7460.0
2020-11-05 13:55:00,96.58,96.7,96.58,96.64,800.0,93.3435,93.4594,93.3435,93.4015,800.0
2020-11-05 14:00:00,96.72,96.81,96.7,96.79,3000.0,93.4788,93.5658,93.4594,93.5464,3000.0
2020-11-05 14:05:00,96.8,96.8,96.61,96.72,5410.0,93.5561,93.5561,93.3725,93.4788,5410.0
2020-11-05 14:10:00,96.71,96.79,96.71,96.73,3200.0,93.4691,93.5464,93.4691,93.4884,3200.0
2020-11-05 14:15:00,96.73,96.79,96.73,96.76,1400.0,93.4884,93.5464,93.4884,93.5174,1400.0
2020-11-05 14:20:00,96.75,96.85,96.75,96.82,5064.0,93.5078,93.6044,93.5078,93.5754,5064.0
2020-11-05 14:25:00,96.84,96.93,96.83,96.9,11800.0,93.5948,93.6817,93.5851,93.6527,11800.0
2020-11-05 14:30:00,96.95,96.97,96.92,96.96,3200.0,93.7011,93.7204,93.6721,93.7107,3200.0
2020-11-05 14:35:00,96.97,96.97,96.79,96.91,6600.0,93.7204,93.7204,93.5464,93.6624,6600.0
2020-11-05 14:40:00,96.94,97.06,96.94,97.06,6950.0,93.6914,93.8074,93.6914,93.8074,6950.0
2020-11-05 14:45:00,97.07,97.07,96.94,96.94,7700.0,93.817,93.817,93.6914,93.6914,7700.0
2020-11-05 14:50:00,96.9,96.96,96.82,96.96,7700.0,93.6527,93.7107,93.5754,93.7107,7700.0
2020-11-05 14:55:00,97.0,97.08,96.83,97.08,5200.0,93.7494,93.8267,93.5851,93.8267,5200.0
2020-11-05 15:00:00,97.05,97.13,97.04,97.04,9200.0,93.7977,93.875,93.788,93.788,9200.0
2020-11-05 15:05:00,97.06,97.06,96.98,96.98,4400.0,93.8074,93.8074,93.7301,93.7301,4400.0
2020-11-05 15:10:00,97.04,97.04,96.8,96.84,4764.0,93.788,93.788,93.5561,93.5948,4764.0
2020-11-05 15:15:00,96.85,96.89,96.78,96.89,12688.0,93.6044,93.6431,93.5368,93.6431,12688.0
2020-11-05 15:20:00,96.83,96.92,96.83,96.91,3400.0,93.5851,93.6721,93.5851,93.6624,3400.0
2020-11-05 15:25:00,96.89,96.92,96.76,96.82,18708.0,93.6431,93.6721,93.5174,93.5754,18708.0
2020-11-05 15:30:00,96.81,96.85,96.61,96.62,9972.0,93.5658,93.6044,93.3725,93.3821,9972.0
2020-11-05 15:35:00,96.67,96.67,96.52,96.58,5800.0,93.4304,93.4304,93.2855,93.3435,5800.0
2020-11-05 15:40:00,96.61,96.76,96.61,96.66,7400.0,93.3725,93.5174,93.3725,93.4208,7400.0
2020-11-05 15:45:00,96.66,96.72,96.52,96.71,19032.0,93.4208,93.4788,93.2855,93.4691,19032.0
2020-11-05 15:50:00,96.7,96.9,96.7,96.86,24776.0,93.4594,93.6527,93.4594,93.6141,24776.0
2020-11-05 15:55:00,96.89,97.02,96.85,96.97,28996.0,93.6431,93.7687,93.6044,93.7204,28996.0
2020-11-06 09:30:00,96.81,97.13,96.69,97.13,28670.0,93.5658,93.875,93.4498,93.875,28670.0
2020-11-06 09:35:00,97.03,97.07,96.41,96.42,74692.0,93.7784,93.817,93.1792,93.1888,74692.0
2020-11-06 09:40:00,96.44,96.64,96.42,96.6,6800.0,93.2082,93.4015,93.1888,93.3628,6800.0
2020-11-06 09:45:00,96.44,96.78,96.39,96.57,9200.0,93.2082,93.5368,93.1598,93.3338,9200.0
2020-11-06 09:50:00,96.51,96.66,96.47,96.61,6822.0,93.2758,93.4208,93.2371,93.3725,6822.0
2020-11-06 09:55:00,96.64,96.64,96.33,96.34,27940.0,93.4015,93.4015,93.1018,93.1115,27940.0
2020-11-06 10:00:00,96.32,96.56,96.32,96.56,16188.0,93.0922,93.3241,93.0922,93.3241,16188.0
2020-11-06 10:05:00,96.56,96.98,96.55,96.95,20668.0,93.3241,93.7301,93.3145,93.7011,20668.0
2020-11-06 10:10:00,97.02,97.35,97.02,97.31,11052.0,93.7687,94.0877,93.7687,94.049,11052.0
2020-11-06 10:15:00,97.36,97.48,97.36,97.47,4400.0,94.0973,94.2133,94.0973,94.2036,4400.0
2020-11-06 10:20:00,97.46,97.52,97.39,97.45,7618.0,94.194,94.252,94.1263,94.1843,7618.0
2020-11-06 10:25:00,97.52,97.67,97.49,97.6,4692.0,94.252,94.3969,94.223,94.3293,4692.0
2020-11-06 10:30:00,97.55,97.55,97.39,97.47,16294.0,94.281,94.281,94.1263,94.2036,16294.0
2020-11-06 10:35:00,97.49,97.54,97.38,97.41,13092.0,94.223,94.2713,94.1167,94.1456,13092.0
2020-11-06 10:40:00,97.39,97.58,97.3,97.56,20652.0,94.1263,94.31,94.0393,94.2906,20652.0
2020-11-06 10:45:00,97.58,97.64,97.47,97.64,11308.0,94.31,94.3679,94.2036,94.3679,11308.0
2020-11-06 10:50:00,97.65,97.81,97.57,97.78,20600.0,94.3776,94.5322,94.3003,94.5032,20600.0
2020-11-06 10:55:00,97.76,97.8,97.17,97.22,18382.0,94.4839,94.5226,93.9137,93.962,18382.0
2020-11-06 11:00:00,97.28,97.65,97.28,97.61,34262.0,94.02,94.3776,94.02,94.3389,34262.0
2020-11-06 11:05:00,97.61,97.8,97.53,97.8,33042.0,94.3389,94.5226,94.2616,94.5226,33042.0
2020-11-06 11:10:00,97.78,97.78,97.31,97.36,10762.0,94.5032,94.5032,94.049,94.0973,10762.0
2020-11-06 11:15:00,97.29,97.45,97.24,97.43,5320.0,94.0297,94.1843,93.9813,94.165,5320.0
2020-11-06 11:20:00,97.27,97.36,97.27,97.36,1000.0,94.0103,94.0973,94.0103,94.0973,1000.0
2020-11-06 11:25:00,97.46,97.47,97.29,97.29,1800.0,94.194,94.2036,94.0297,94.0297,1800.0
2020-11-06 11:30:00,97.54,97.54,97.46,97.51,3746.0,94.2713,94.2713,94.194,94.2423,3746.0
2020-11-06 11:35:00,97.56,97.73,97.56,97.72,39334.0,94.2906,94.4549,94.2906,94.4453,39334.0
2020-11-06 11:40:00,97.75,97.8,97.61,97.72,15786.0,94.4743,94.5226,94.3389,94.4453,15786.0
2020-11-06 11:45:00,97.72,97.83,97.69,97.82,17582.0,94.4453,94.5516,94.4163,94.5419,17582.0
2020-11-06 11:50:00,97.8,97.93,97.8,97.89,13800.0,94.5226,94.6482,94.5226,94.6096,13800.0
2020-11-06 11:55:00,97.75,97.77,97.64,97.72,10650.0,94.4743,94.4936,94.3679,94.4453,10650.0
2020-11-06 12:00:00,97.71,97.83,97.71,97.75,12718.0,94.4356,94.5516,94.4356,94.4743,12718.0
2020-11-06 12:05:00,97.8,97.81,97.76,97.79,4000.0,94.5226,94.5322,94.4839,94.5129,4000.0
2020-11-06 12:10:00,97.89,97.89,97.78,97.81,2900.0,94.6096,94.6096,94.5032,94.5322,2900.0
2020-11-06 12:15:00,97.83,97.83,97.66,97.66,1000.0,94.5516,94.5516,94.3873,94.3873,1000.0
2020-11-06 12:20:00,97.69,97.69,97.69,97.69,400.0,94.4163,94.4163,94.4163,94.4163,400.0
2020-11-06 12:25:00,97.75,97.75,97.66,97.74,1800.0,94.4743,94.4743,94.3873,94.4646,1800.0
2020-11-06 12:30:00,97.8,97.91,97.79,97.91,996.0,94.5226,94.6289,94.5129,94.6289,996.0
2020-11-06 12:35:00,97.85,97.85,97.72,97.73,1400.0,94.5709,94.5709,94.4453,94.4549,1400.0
2020-11-06 12:40:00,97.77,97.84,97.77,97.84,1200.0,94.4936,94.5612,94.4936,94.5612,1200.0
2020-11-06 12:45:00,97.82,98.02,97.8,98.02,7600.0,94.5419,94.7352,94.5226,94.7352,7600.0
2020-11-06 12:50:00,98.03,98.08,97.95,97.98,3800.0,94.7449,94.7932,94.6676,94.6965,3800.0
2020-11-06 12:55:00,98.02,98.07,97.99,98.07,2260.0,94.7352,94.7835,94.7062,94.7835,2260.0
2020-11-06 13:00:00,98.07,98.16,98.06,98.16,2600.0,94.7835,94.8705,94.7739,94.8705,2600.0
2020-11-06 13:05:00,98.24,98.24,98.11,98.14,1500.0,94.9478,94.9478,94.8222,94.8512,1500.0
2020-11-06 13:10:00,98.23,98.29,98.23,98.28,2400.0,94.9382,94.9962,94.9382,94.9865,2400.0
2020-11-06 13:15:00,98.3,98.33,98.22,98.24,5800.0,95.0058,95.0348,94.9285,94.9478,5800.0
2020-11-06 13:20:00,98.24,98.24,98.15,98.16,5050.0,94.9478,94.9478,94.8609,94.8705,5050.0
2020-11-06 13:25:00,98.32,98.32,98.28,98.32,2600.0,95.0252,95.0252,94.9865,95.0252,2600.0
2020-11-06 13:30:00,98.26,98.3,98.26,98.29,2600.0,94.9672,95.0058,94.9672,94.9962,2600.0
2020-11-06 13:35:00,98.24,98.31,98.21,98.29,4200.0,94.9478,95.0155,94.9188,94.9962,4200.0
2020-11-06 13:40:00,98.27,98.29,98.24,98.28,3256.0,94.9768,94.9962,94.9478,94.9865,3256.0
2020-11-06 13:45:00,98.29,98.36,98.25,98.27,5338.0,94.9962,95.0638,94.9575,94.9768,5338.0
2020-11-06 13:50:00,98.3,98.31,98.17,98.21,17924.0,95.0058,95.0155,94.8802,94.9188,17924.0
2020-11-06 13:55:00,98.21,98.3,98.18,98.27,18054.0,94.9188,95.0058,94.8898,94.9768,18054.0
2020-11-06 14:00:00,98.26,98.33,98.23,98.27,20898.0,94.9672,95.0348,94.9382,94.9768,20898.0
2020-11-06 14:05:00,98.29,98.39,98.29,98.36,4868.0,94.9962,95.0928,94.9962,95.0638,4868.0
2020-11-06 14:10:00,98.37,98.37,98.3,98.36,4024.0,95.0735,95.0735,95.0058,95.0638,4024.0
2020-11-06 14:15:00,98.36,98.36,98.23,98.24,10230.0,95.0638,95.0638,94.9382,94.9478,10230.0
2020-11-06 14:20:00,98.19,98.25,98.16,98.23,9188.0,94.8995,94.9575,94.8705,94.9382,9188.0
2020-11-06 14:25:00,98.14,98.19,98.11,98.13,5220.0,94.8512,94.8995,94.8222,94.8415,5220.0
2020-11-06 14:30:00,98.11,98.25,98.11,98.21,3400.0,94.8222,94.9575,94.8222,94.9188,3400.0
2020-11-06 14:35:00,98.27,98.27,98.2,98.23,3450.0,94.9768,94.9768,94.9092,94.9382,3450.0
2020-11-06 14:40:00,98.21,98.25,98.13,98.14,5200.0,94.9188,94.9575,94.8415,94.8512,5200.0
2020-11-06 14:45:00,98.17,98.17,98.06,98.11,3800.0,94.8802,94.8802,94.7739,94.8222,3800.0
2020-11-06 14:50:00,98.11,98.24,98.1,98.2,5002.0,94.8222,94.9478,94.8125,94.9092,5002.0
2020-11-06 14:55:00,98.2,98.2,98.11,98.14,3600.0,94.9092,94.9092,94.8222,94.8512,3600.0
2020-11-06 15:00:00,98.14,98.17,98.03,98.11,9086.0,94.8512,94.8802,94.7449,94.8222,9086.0
2020-11-06 15:05:00,98.11,98.26,98.11,98.23,53854.0,94.8222,94.9672,94.8222,94.9382,53854.0
2020-11-06 15:10:00,98.22,98.36,98.2,98.35,4400.0,94.9285,95.0638,94.9092,95.0541,4400.0
2020-11-06 15:15:00,98.35,98.38,98.26,98.3,16064.0,95.0541,95.0831,94.9672,95.0058,16064.0
2020-11-06 15:20:00,98.35,98.39,98.25,98.36,7598.0,95.0541,95.0928,94.9575,95.0638,7598.0
2020-11-06 15:25:00,98.36,98.49,98.33,98.48,15094.0,95.0638,95.1895,95.0348,95.1798,15094.0
2020-11-06 15:30:00,98.46,98.64,98.45,98.53,12926.0,95.1605,95.3344,95.1508,95.2281,12926.0
2020-11-06 15:35:00,98.51,98.55,98.44,98.53,22912.0,95.2088,95.2474,95.1411,95.2281,22912.0
2020-11-06 15:40:00,98.56,98.61,98.55,98.6,7740.0,95.2571,95.3054,95.2474,95.2958,7740.0
2020-11-06 15:45:00,98.6,98.78,98.6,98.77,12026.0,95.2958,95.4697,95.2958,95.4601,12026.0
2020-11-06 15:50:00,98.78,98.79,98.57,98.66,12710.0,95.4697,95.4794,95.2668,95.3538,12710.0
2020-11-06 15:55:00,98.66,98.66,98.45,98.52,28706.0,95.3538,95.3538,95.1508,95.2185,28706.0
2020-11-09 09:30:00,100.91,101.11,100.24,100.26,113074.0,97.5284,97.7217,96.8808,96.9001,113074.0
2020-11-09 09:35:00,100.23,100.25,99.67,99.73,114278.0,96.8711,96.8905,96.3299,96.3879,114278.0
2020-11-09 09:40:00,99.75,100.13,99.43,100.13,35612.0,96.4072,96.7745,96.098,96.7745,35612.0
2020-11-09 09:45:00,100.16,100.54,100.0,100.18,30606.0,96.8035,97.1708,96.6489,96.8228,30606.0
2020-11-09 09:50:00,100.14,100.14,99.64,99.93,21884.0,96.7842,96.7842,96.3009,96.5812,21884.0
2020-11-09 09:55:00,99.75,100.0,99.67,99.76,22038.0,96.4072,96.6489,96.3299,96.4169,22038.0
2020-11-09 10:00:00,99.74,100.72,99.74,100.72,15200.0,96.3976,97.3447,96.3976,97.3447,15200.0
2020-11-09 10:05:00,100.64,100.64,100.32,100.54,20800.0,97.2674,97.2674,96.9581,97.1708,20800.0
2020-11-09 10:10:00,100.54,100.59,100.4,100.58,18022.0,97.1708,97.2191,97.0354,97.2094,18022.0
2020-11-09 10:15:00,100.66,101.08,100.61,101.05,67424.0,97.2867,97.6927,97.2384,97.6637,67424.0
2020-11-09 10:20:00,101.05,101.16,100.95,101.16,50598.0,97.6637,97.77,97.567,97.77,50598.0
2020-11-09 10:25:00,101.19,101.31,101.06,101.17,48268.0,97.799,97.915,97.6733,97.7796,48268.0
2020-11-09 10:30:00,101.18,101.45,101.14,101.28,116694.0,97.7893,98.0503,97.7507,97.886,116694.0
2020-11-09 10:35:00,101.28,101.34,100.77,100.89,160946.0,97.886,97.9439,97.3931,97.509,160946.0
2020-11-09 10:40:00,100.96,101.0,100.72,100.84,23170.0,97.5767,97.6153,97.3447,97.4607,23170.0
2020-11-09 10:45:00,100.83,100.86,100.42,100.5,22404.0,97.451,97.48,97.0548,97.1321,22404.0
2020-11-09 10:50:00,100.5,100.76,100.34,100.73,13006.0,97.1321,97.3834,96.9775,97.3544,13006.0
2020-11-09 10:55:00,100.73,100.85,100.35,100.85,13328.0,97.3544,97.4704,96.9871,97.4704,13328.0
2020-11-09 11:00:00,100.82,100.89,100.23,100.27,15614.0,97.4414,97.509,96.8711,96.9098,15614.0
2020-11-09 11:05:00,100.29,100.29,99.95,100.24,19376.0,96.9291,96.9291,96.6005,96.8808,19376.0
2020-11-09 11:10:00,100.23,100.24,99.92,100.17,7904.0,96.8711,96.8808,96.5715,96.8132,7904.0
2020-11-09 11:15:00,100.1,100.39,100.05,100.38,20794.0,96.7455,97.0258,96.6972,97.0161,20794.0
2020-11-09 11:20:00,100.33,100.49,100.33,100.46,3200.0,96.9678,97.1224,96.9678,97.0934,3200.0
2020-11-09 11:25:00,100.45,100.52,100.38,100.42,2400.0,97.0838,97.1514,97.0161,97.0548,2400.0
2020-11-09 11:30:00,100.52,100.56,100.45,100.49,8128.0,97.1514,97.1901,97.0838,97.1224,8128.0
2020-11-09 11:35:00,100.54,100.63,100.49,100.57,12090.0,97.1708,97.2577,97.1224,97.1998,12090.0
2020-11-09 11:40:00,100.49,100.54,100.41,100.45,8942.0,97.1224,97.1708,97.0451,97.0838,8942.0
2020-11-09 11:45:00,100.45,100.45,100.11,100.13,62146.0,97.0838,97.0838,96.7552,96.7745,62146.0
2020-11-09 11:50:00,100.13,100.18,99.97,100.16,13254.0,96.7745,96.8228,96.6199,96.8035,13254.0
2020-11-09 11:55:00,100.1,100.1,99.94,99.94,9442.0,96.7455,96.7455,96.5909,96.5909,9442.0
2020-11-09 12:00:00,99.94,100.05,99.72,99.83,17796.0,96.5909,96.6972,96.3782,96.4846,17796.0
2020-11-09 12:05:00,99.85,100.03,99.79,99.98,114208.0,96.5039,96.6778,96.4459,96.6295,114208.0
2020-11-09 12:10:00,99.97,99.97,99.69,99.69,76644.0,96.6199,96.6199,96.3492,96.3492,76644.0
2020-11-09 12:15:00,99.67,99.7,99.53,99.56,5626.0,96.3299,96.3589,96.1946,96.2236,5626.0
2020-11-09 12:20:00,99.55,99.78,99.53,99.78,6264.0,96.2139,96.4362,96.1946,96.4362,6264.0
2020-11-09 12:25:00,99.82,99.88,99.66,99.71,14472.0,96.4749,96.5329,96.3202,96.3686,14472.0
2020-11-09 12:30:00,99.72,99.82,99.6,99.81,16674.0,96.3782,96.4749,96.2623,96.4652,16674.0
2020-11-09 12:35:00,99.75,99.78,99.66,99.78,9050.0,96.4072,96.4362,96.3202,96.4362,9050.0
2020-11-09 12:40:00,99.8,99.8,99.62,99.69,6932.0,96.4556,96.4556,96.2816,96.3492,6932.0
2020-11-09 12:45:00,99.61,99.67,99.38,99.42,10540.0,96.2719,96.3299,96.0496,96.0883,10540.0
2020-11-09 12:50:00,99.42,99.48,99.35,99.36,25374.0,96.0883,96.1463,96.0206,96.0303,25374.0
2020-11-09 12:55:00,99.33,99.64,99.33,99.64,11440.0,96.0013,96.3009,96.0013,96.3009,11440.0
2020-11-09 13:00:00,99.64,99.85,99.63,99.72,13098.0,96.3009,96.5039,96.2913,96.3782,13098.0
2020-11-09 13:05:00,99.75,99.81,99.72,99.74,6042.0,96.4072,96.4652,96.3782,96.3976,6042.0
2020-11-09 13:10:00,99.79,99.88,99.75,99.75,10860.0,96.4459,96.5329,96.4072,96.4072,10860.0
2020-11-09 13:15:00,99.73,99.73,99.51,99.51,6700.0,96.3879,96.3879,96.1753,96.1753,6700.0
2020-11-09 13:20:00,99.5,99.52,99.42,99.47,6988.0,96.1656,96.1849,96.0883,96.1366,6988.0
2020-11-09 13:25:00,99.47,99.52,99.35,99.42,8728.0,96.1366,96.1849,96.0206,96.0883,8728.0
2020-11-09 13:30:00,99.45,99.49,99.38,99.38,5400.0,96.1173,96.1559,96.0496,96.0496,5400.0
2020-11-09 13:35:00,99.41,99.51,99.36,99.51,11780.0,96.0786,96.1753,96.0303,96.1753,11780.0
2020-11-09 13:40:00,99.47,99.47,99.22,99.22,37290.0,96.1366,96.1366,95.895,95.895,37290.0
2020-11-09 13:45:00,99.23,99.31,99.16,99.31,10220.0,95.9047,95.982,95.837,95.982,10220.0
2020-11-09 13:50:00,99.33,99.37,99.13,99.16,13460.0,96.0013,96.04,95.808,95.837,13460.0
2020-11-09 13:55:00,99.17,99.38,99.07,99.33,9400.0,95.8467,96.0496,95.75,96.0013,9400.0
2020-11-09 14:00:00,99.35,99.4,99.22,99.29,27796.0,96.0206,96.069,95.895,95.9626,27796.0
2020-11-09 14:05:00,99.29,99.36,99.21,99.22,20128.0,95.9626,96.0303,95.8853,95.895,20128.0
2020-11-09 14:10:00,99.23,99.23,99.08,99.13,27594.0,95.9047,95.9047,95.7597,95.808,27594.0
2020-11-09 14:15:00,99.05,99.08,98.88,98.94,19380.0,95.7307,95.7597,95.5664,95.6244,19380.0
2020-11-09 14:20:00,98.92,98.92,98.73,98.73,4776.0,95.605,95.605,95.4214,95.4214,4776.0
2020-11-09 14:25:00,98.64,98.86,98.63,98.7,9216.0,95.3344,95.5471,95.3248,95.3924,9216.0
2020-11-09 14:30:00,98.68,98.68,98.35,98.38,10500.0,95.3731,95.3731,95.0541,95.0831,10500.0
2020-11-09 14:35:00,98.47,98.72,98.47,98.69,11252.0,95.1701,95.4117,95.1701,95.3828,11252.0
2020-11-09 14:40:00,98.7,98.92,98.68,98.83,24676.0,95.3924,95.605,95.3731,95.5181,24676.0
2020-11-09 14:45:00,98.81,98.86,98.73,98.85,3868.0,95.4987,95.5471,95.4214,95.5374,3868.0
2020-11-09 14:50:00,98.83,98.83,98.57,98.63,21326.0,95.5181,95.5181,95.2668,95.3248,21326.0
2020-11-09 14:55:00,98.7,98.81,98.6,98.81,11100.0,95.3924,95.4987,95.2958,95.4987,11100.0
2020-11-09 15:00:00,98.79,99.0,98.77,98.98,12020.0,95.4794,95.6824,95.4601,95.663,12020.0
2020-11-09 15:05:00,99.0,99.06,98.89,99.03,4622.0,95.6824,95.7404,95.5761,95.7114,4622.0
2020-11-09 15:10:00,99.05,99.1,98.97,98.97,3800.0,95.7307,95.779,95.6534,95.6534,3800.0
2020-11-09 15:15:00,99.02,99.14,98.99,98.99,11800.0,95.7017,95.8177,95.6727,95.6727,11800.0
2020-11-09 15:20:00,98.98,98.98,98.74,98.86,5000.0,95.663,95.663,95.4311,95.5471,5000.0
2020-11-09 15:25:00,98.85,98.89,98.45,98.45,30856.0,95.5374,95.5761,95.1508,95.1508,30856.0
2020-11-09 15:30:00,98.46,98.7,98.45,98.46,21738.0,95.1605,95.3924,95.1508,95.1605,21738.0
2020-11-09 15:35:00,98.49,98.61,98.42,98.58,12766.0,95.1895,95.3054,95.1218,95.2764,12766.0
2020-11-09 15:40:00,98.64,98.66,98.42,98.53,11718.0,95.3344,95.3538,95.1218,95.2281,11718.0
2020-11-09 15:45:00,98.56,98.61,98.31,98.32,15546.0,95.2571,95.3054,95.0155,95.0252,15546.0
2020-11-09 15:50:00,98.33,98.33,97.84,97.91,23710.0,95.0348,95.0348,94.5612,94.6289,23710.0
2020-11-09 15:55:00,97.89,97.92,97.35,97.39,111340.0,94.6096,94.6386,94.0877,94.1263,111340.0
2020-11-10 09:30:00,96.85,96.85,96.38,96.62,11400.0,93.6044,93.6044,93.1502,93.3821,11400.0
2020-11-10 09:35:00,96.65,96.71,95.83,95.83,42036.0,93.4111,93.4691,92.6186,92.6186,42036.0
2020-11-10 09:40:00,95.87,95.97,95.55,95.57,15898.0,92.6573,92.7539,92.348,92.3673,15898.0
2020-11-10 09:45:00,95.51,95.67,95.25,95.67,20840.0,92.3093,92.464,92.058,92.464,20840.0
2020-11-10 09:50:00,95.7,96.02,95.66,95.89,10276.0,92.493,92.8022,92.4543,92.6766,10276.0
2020-11-10 09:55:00,95.78,96.01,95.78,95.97,9800.0,92.5703,92.7926,92.5703,92.7539,9800.0
2020-11-10 10:00:00,95.88,96.21,95.67,96.19,14016.0,92.6669,92.9859,92.464,92.9665,14016.0
2020-11-10 10:05:00,96.17,96.17,95.64,95.82,11014.0,92.9472,92.9472,92.435,92.6089,11014.0
2020-11-10 10:10:00,95.89,95.89,95.5,95.5,4752.0,92.6766,92.6766,92.2997,92.2997,4752.0
2020-11-10 10:15:00,95.52,95.52,95.3,95.33,3700.0,92.319,92.319,92.1064,92.1354,3700.0
2020-11-10 10:20:00,95.3,95.31,94.83,94.83,10868.0,92.1064,92.116,91.6521,91.6521,10868.0
2020-11-10 10:25:00,94.86,94.9,94.67,94.67,5890.0,91.6811,91.7198,91.4975,91.4975,5890.0
2020-11-10 10:30:00,94.64,94.83,94.62,94.69,17916.0,91.4685,91.6521,91.4491,91.5168,17916.0
2020-11-10 10:35:00,94.67,94.78,94.45,94.54,69166.0,91.4975,91.6038,91.2848,91.3718,69166.0
2020-11-10 10:40:00,94.53,94.67,94.31,94.39,55372.0,91.3622,91.4975,91.1495,91.2269,55372.0
2020-11-10 10:45:00,94.39,94.58,94.35,94.57,24594.0,91.2269,91.4105,91.1882,91.4008,24594.0
2020-11-10 10:50:00,94.56,94.77,94.56,94.74,10072.0,91.3912,91.5941,91.3912,91.5651,10072.0
2020-11-10 10:55:00,94.75,94.89,94.71,94.79,10386.0,91.5748,91.7101,91.5361,91.6134,10386.0
2020-11-10 11:00:00,94.83,95.17,94.82,95.17,21482.0,91.6521,91.9807,91.6424,91.9807,21482.0
2020-11-10 11:05:00,95.17,95.2,95.04,95.1,7000.0,91.9807,92.0097,91.8551,91.9131,7000.0
2020-11-10 11:10:00,95.08,95.26,95.04,95.14,7200.0,91.8937,92.0677,91.8551,91.9517,7200.0
2020-11-10 11:15:00,95.16,95.16,94.81,94.84,7498.0,91.971,91.971,91.6328,91.6618,7498.0
2020-11-10 11:20:00,94.86,94.99,94.76,94.94,17772.0,91.6811,91.8067,91.5845,91.7584,17772.0
2020-11-10 11:25:00,94.98,95.52,94.98,95.52,14266.0,91.7971,92.319,91.7971,92.319,14266.0
2020-11-10 11:30:00,95.49,95.58,95.39,95.39,10800.0,92.29,92.377,92.1933,92.1933,10800.0
2020-11-10 11:35:00,95.34,95.54,95.32,95.51,2000.0,92.145,92.3383,92.1257,92.3093,2000.0
2020-11-10 11:40:00,95.49,95.92,95.49,95.92,3800.0,92.29,92.7056,92.29,92.7056,3800.0
2020-11-10 11:45:00,95.86,95.94,95.85,95.9,10556.0,92.6476,92.7249,92.6379,92.6863,10556.0
2020-11-10 11:50:00,95.94,95.94,95.6,95.66,5500.0,92.7249,92.7249,92.3963,92.4543,5500.0
2020-11-10 11:55:00,95.67,95.77,95.6,95.6,4558.0,92.464,92.5606,92.3963,92.3963,4558.0
2020-11-10 12:00:00,95.6,96.0,95.6,95.89,5054.0,92.3963,92.7829,92.3963,92.6766,5054.0
2020-11-10 12:05:00,95.79,95.96,95.74,95.95,5998.0,92.5799,92.7442,92.5316,92.7346,5998.0
2020-11-10 12:10:00,95.92,96.06,95.89,95.89,3830.0,92.7056,92.8409,92.6766,92.6766,3830.0
2020-11-10 12:15:00,95.92,95.99,95.8,95.8,3600.0,92.7056,92.7732,92.5896,92.5896,3600.0
2020-11-10 12:20:00,95.8,95.82,95.75,95.82,1400.0,92.5896,92.6089,92.5413,92.6089,1400.0
2020-11-10 12:25:00,95.73,95.83,95.53,95.56,2960.0,92.5219,92.6186,92.3287,92.3576,2960.0
2020-11-10 12:30:00,95.69,95.69,95.58,95.58,1200.0,92.4833,92.4833,92.377,92.377,1200.0
2020-11-10 12:35:00,95.55,95.55,95.32,95.32,2900.0,92.348,92.348,92.1257,92.1257,2900.0
2020-11-10 12:40:00,95.45,95.48,95.39,95.44,1600.0,92.2513,92.2803,92.1933,92.2417,1600.0
2020-11-10 12:45:00,95.34,95.62,95.34,95.57,5908.0,92.145,92.4156,92.145,92.3673,5908.0
2020-11-10 12:50:00,95.53,95.61,95.47,95.48,2000.0,92.3287,92.406,92.2707,92.2803,2000.0
2020-11-10 12:55:00,95.52,95.54,95.42,95.42,4400.0,92.319,92.3383,92.2223,92.2223,4400.0
2020-11-10 13:00:00,95.48,95.5,95.48,95.5,600.0,92.2803,92.2997,92.2803,92.2997,600.0
2020-11-10 13:05:00,95.62,95.62,95.39,95.39,12200.0,92.4156,92.4156,92.1933,92.1933,12200.0
2020-11-10 13:10:00,95.31,95.31,95.12,95.13,5000.0,92.116,92.116,91.9324,91.9421,5000.0
2020-11-10 13:15:00,95.07,95.08,94.94,94.94,2200.0,91.8841,91.8937,91.7584,91.7584,2200.0
2020-11-10 13:20:00,94.82,94.82,94.67,94.69,12944.0,91.6424,91.6424,91.4975,91.5168,12944.0
2020-11-10 13:25:00,94.72,94.78,94.66,94.78,4380.0,91.5458,91.6038,91.4878,91.6038,4380.0
2020-11-10 13:30:00,94.72,94.72,94.38,94.38,6428.0,91.5458,91.5458,91.2172,91.2172,6428.0
2020-11-10 13:35:00,94.49,94.77,94.49,94.69,7684.0,91.3235,91.5941,91.3235,91.5168,7684.0
2020-11-10 13:40:00,94.67,94.85,94.67,94.85,2400.0,91.4975,91.6714,91.4975,91.6714,2400.0
2020-11-10 13:45:00,94.85,94.85,94.66,94.66,2400.0,91.6714,91.6714,91.4878,91.4878,2400.0
2020-11-10 13:50:00,94.85,94.92,94.83,94.9,3400.0,91.6714,91.7391,91.6521,91.7198,3400.0
2020-11-10 13:55:00,94.86,94.88,94.84,94.87,1000.0,91.6811,91.7004,91.6618,91.6908,1000.0
2020-11-10 14:00:00,94.99,95.02,94.86,95.02,2000.0,91.8067,91.8357,91.6811,91.8357,2000.0
2020-11-10 14:05:00,95.11,95.13,95.08,95.08,1400.0,91.9227,91.9421,91.8937,91.8937,1400.0
2020-11-10 14:10:00,95.14,95.14,94.71,94.71,14200.0,91.9517,91.9517,91.5361,91.5361,14200.0
2020-11-10 14:15:00,94.63,94.64,94.55,94.55,2380.0,91.4588,91.4685,91.3815,91.3815,2380.0
2020-11-10 14:20:00,94.65,94.76,94.4,94.76,8100.0,91.4781,91.5845,91.2365,91.5845,8100.0
2020-11-10 14:25:00,94.81,94.81,94.36,94.42,8912.0,91.6328,91.6328,91.1979,91.2558,8912.0
2020-11-10 14:30:00,94.5,94.81,94.5,94.74,7350.0,91.3332,91.6328,91.3332,91.5651,7350.0
2020-11-10 14:35:00,94.51,94.88,94.51,94.82,5360.0,91.3428,91.7004,91.3428,91.6424,5360.0
2020-11-10 14:40:00,94.96,95.02,94.61,94.75,9952.0,91.7778,91.8357,91.4395,91.5748,9952.0
2020-11-10 14:45:00,94.74,94.86,94.64,94.67,10080.0,91.5651,91.6811,91.4685,91.4975,10080.0
2020-11-10 14:50:00,94.69,94.94,94.67,94.85,12016.0,91.5168,91.7584,91.4975,91.6714,12016.0
2020-11-10 14:55:00,94.86,94.9,94.75,94.81,4938.0,91.6811,91.7198,91.5748,91.6328,4938.0
2020-11-10 15:00:00,94.8,94.8,94.58,94.58,2600.0,91.6231,91.6231,91.4105,91.4105,2600.0
2020-11-10 15:05:00,94.59,94.63,94.4,94.47,5000.0,91.4202,91.4588,91.2365,91.3042,5000.0
2020-11-10 15:10:00,94.42,94.53,94.39,94.47,4000.0,91.2558,91.3622,91.2269,91.3042,4000.0
2020-11-10 15:15:00,94.61,94.75,94.61,94.74,4842.0,91.4395,91.5748,91.4395,91.5651,4842.0
2020-11-10 15:20:00,94.75,94.79,94.52,94.58,79298.0,91.5748,91.6134,91.3525,91.4105,79298.0
2020-11-10 15:25:00,94.58,94.71,94.45,94.67,48032.0,91.4105,91.5361,91.2848,91.4975,48032.0
2020-11-10 15:30:00,94.68,94.77,94.61,94.63,16484.0,91.5071,91.5941,91.4395,91.4588,16484.0
2020-11-10 15:35:00,94.63,94.67,94.54,94.55,4896.0,91.4588,91.4975,91.3718,91.3815,4896.0
2020-11-10 15:40:00,94.63,94.82,94.61,94.8,8760.0,91.4588,91.6424,91.4395,91.6231,8760.0
2020-11-10 15:45:00,94.8,94.82,94.56,94.6,27590.0,91.6231,91.6424,91.3912,91.4298,27590.0
2020-11-10 15:50:00,94.63,94.63,94.26,94.29,27762.0,91.4588,91.4588,91.1012,91.1302,27762.0
2020-11-10 15:55:00,94.31,94.48,94.19,94.43,42478.0,91.1495,91.3138,91.0336,91.2655,42478.0
2020-11-11 09:30:00,96.03,96.36,95.94,96.29,27366.0,92.8119,93.1308,92.7249,93.0632,27366.0
2020-11-11 09:35:00,96.3,96.86,96.23,96.83,39500.0,93.0728,93.6141,93.0052,93.5851,39500.0
2020-11-11 09:40:00,96.89,97.17,96.71,97.17,35290.0,93.6431,93.9137,93.4691,93.9137,35290.0
2020-11-11 09:45:00,97.21,97.29,96.99,97.13,31520.0,93.9524,94.0297,93.7397,93.875,31520.0
2020-11-11 09:50:00,97.14,97.39,97.13,97.23,14318.0,93.8847,94.1263,93.875,93.9717,14318.0
2020-11-11 09:55:00,97.26,97.37,96.94,97.03,26322.0,94.0007,94.107,93.6914,93.7784,26322.0
2020-11-11 10:00:00,97.11,97.24,96.86,96.91,71102.0,93.8557,93.9813,93.6141,93.6624,71102.0
2020-11-11 10:05:00,96.95,97.17,96.92,97.14,39270.0,93.7011,93.9137,93.6721,93.8847,39270.0
2020-11-11 10:10:00,97.14,97.14,96.92,97.13,37454.0,93.8847,93.8847,93.6721,93.875,37454.0
2020-11-11 10:15:00,97.16,97.18,96.89,96.89,10126.0,93.904,93.9234,93.6431,93.6431,10126.0
2020-11-11 10:20:00,96.88,97.0,96.75,96.87,18746.0,93.6334,93.7494,93.5078,93.6237,18746.0
2020-11-11 10:25:00,96.83,97.03,96.83,97.03,5782.0,93.5851,93.7784,93.5851,93.7784,5782.0
2020-11-11 10:30:00,97.1,97.25,97.0,97.2,15712.0,93.846,93.991,93.7494,93.9427,15712.0
2020-11-11 10:35:00,97.21,97.24,96.96,96.96,7882.0,93.9524,93.9813,93.7107,93.7107,7882.0
2020-11-11 10:40:00,96.91,96.92,96.66,96.72,7800.0,93.6624,93.6721,93.4208,93.4788,7800.0
2020-11-11 10:45:00,96.76,96.82,96.64,96.64,15280.0,93.5174,93.5754,93.4015,93.4015,15280.0
2020-11-11 10:50:00,96.63,96.72,96.58,96.72,6954.0,93.3918,93.4788,93.3435,93.4788,6954.0
2020-11-11 10:55:00,96.74,96.86,96.74,96.83,7236.0,93.4981,93.6141,93.4981,93.5851,7236.0
2020-11-11 11:00:00,96.81,96.81,96.66,96.71,5400.0,93.5658,93.5658,93.4208,93.4691,5400.0
2020-11-11 11:05:00,96.74,96.76,96.56,96.76,9684.0,93.4981,93.5174,93.3241,93.5174,9684.0
2020-11-11 11:10:00,96.77,96.94,96.77,96.94,11754.0,93.5271,93.6914,93.5271,93.6914,11754.0
2020-11-11 11:15:00,96.96,97.03,96.89,97.02,9172.0,93.7107,93.7784,93.6431,93.7687,9172.0
2020-11-11 11:20:00,97.08,97.23,97.07,97.17,14386.0,93.8267,93.9717,93.817,93.9137,14386.0
2020-11-11 11:25:00,97.21,97.35,97.21,97.24,10402.0,93.9524,94.0877,93.9524,93.9813,10402.0
2020-11-11 11:30:00,97.27,97.29,97.17,97.21,8024.0,94.0103,94.0297,93.9137,93.9524,8024.0
2020-11-11 11:35:00,97.17,97.31,97.11,97.31,4220.0,93.9137,94.049,93.8557,94.049,4220.0
2020-11-11 11:40:00,97.35,97.5,97.35,97.5,13984.0,94.0877,94.2326,94.0877,94.2326,13984.0
2020-11-11 11:45:00,97.46,97.66,97.41,97.66,10400.0,94.194,94.3873,94.1456,94.3873,10400.0
2020-11-11 11:50:00,97.67,97.69,97.56,97.61,16028.0,94.3969,94.4163,94.2906,94.3389,16028.0
2020-11-11 11:55:00,97.59,97.67,97.56,97.65,2400.0,94.3196,94.3969,94.2906,94.3776,2400.0
2020-11-11 12:00:00,97.65,97.66,97.55,97.61,33390.0,94.3776,94.3873,94.281,94.3389,33390.0
2020-11-11 12:05:00,97.6,97.75,97.57,97.73,21252.0,94.3293,94.4743,94.3003,94.4549,21252.0
2020-11-11 12:10:00,97.76,97.78,97.65,97.67,7728.0,94.4839,94.5032,94.3776,94.3969,7728.0
2020-11-11 12:15:00,97.63,97.63,97.51,97.6,6956.0,94.3583,94.3583,94.2423,94.3293,6956.0
2020-11-11 12:20:00,97.61,97.65,97.59,97.64,8180.0,94.3389,94.3776,94.3196,94.3679,8180.0
2020-11-11 12:25:00,97.61,97.61,97.56,97.61,2462.0,94.3389,94.3389,94.2906,94.3389,2462.0
2020-11-11 12:30:00,97.69,97.73,97.64,97.73,1600.0,94.4163,94.4549,94.3679,94.4549,1600.0
2020-11-11 12:35:00,97.6,97.6,97.5,97.56,2670.0,94.3293,94.3293,94.2326,94.2906,2670.0
2020-11-11 12:40:00,97.58,97.58,97.5,97.51,2216.0,94.31,94.31,94.2326,94.2423,2216.0
2020-11-11 12:45:00,97.54,97.63,97.54,97.6,4428.0,94.2713,94.3583,94.2713,94.3293,4428.0
2020-11-11 12:50:00,97.52,97.61,97.5,97.56,6476.0,94.252,94.3389,94.2326,94.2906,6476.0
2020-11-11 12:55:00,97.54,97.54,97.48,97.51,1200.0,94.2713,94.2713,94.2133,94.2423,1200.0
2020-11-11 13:00:00,97.54,97.58,97.5,97.58,4262.0,94.2713,94.31,94.2326,94.31,4262.0
2020-11-11 13:05:00,97.58,97.63,97.58,97.61,10424.0,94.31,94.3583,94.31,94.3389,10424.0
2020-11-11 13:10:00,97.62,97.66,97.62,97.63,2000.0,94.3486,94.3873,94.3486,94.3583,2000.0
2020-11-11 13:15:00,97.66,97.66,97.57,97.63,6120.0,94.3873,94.3873,94.3003,94.3583,6120.0
2020-11-11 13:20:00,97.64,97.71,97.59,97.69,3674.0,94.3679,94.4356,94.3196,94.4163,3674.0
2020-11-11 13:25:00,97.6,97.61,97.51,97.56,7496.0,94.3293,94.3389,94.2423,94.2906,7496.0
2020-11-11 13:30:00,97.57,97.58,97.55,97.57,2400.0,94.3003,94.31,94.281,94.3003,2400.0
2020-11-11 13:35:00,97.56,97.83,97.56,97.83,3692.0,94.2906,94.5516,94.2906,94.5516,3692.0
2020-11-11 13:40:00,97.74,97.77,97.74,97.77,400.0,94.4646,94.4936,94.4646,94.4936,400.0
2020-11-11 13:45:00,97.75,97.75,97.64,97.64,2042.0,94.4743,94.4743,94.3679,94.3679,2042.0
2020-11-11 13:50:00,97.62,97.72,97.59,97.69,8200.0,94.3486,94.4453,94.3196,94.4163,8200.0
2020-11-11 13:55:00,97.7,97.74,97.61,97.64,7990.0,94.4259,94.4646,94.3389,94.3679,7990.0
2020-11-11 14:00:00,97.69,97.89,97.69,97.8,5800.0,94.4163,94.6096,94.4163,94.5226,5800.0
2020-11-11 14:05:00,97.82,97.91,97.82,97.89,2600.0,94.5419,94.6289,94.5419,94.6096,2600.0
2020-11-11 14:10:00,97.91,97.92,97.79,97.83,5000.0,94.6289,94.6386,94.5129,94.5516,5000.0
2020-11-11 14:15:00,97.8,97.8,97.7,97.71,5640.0,94.5226,94.5226,94.4259,94.4356,5640.0
2020-11-11 14:20:00,97.75,97.85,97.75,97.8,7388.0,94.4743,94.5709,94.4743,94.5226,7388.0
2020-11-11 14:25:00,97.75,97.75,97.63,97.64,5000.0,94.4743,94.4743,94.3583,94.3679,5000.0
2020-11-11 14:30:00,97.66,97.76,97.61,97.76,4058.0,94.3873,94.4839,94.3389,94.4839,4058.0
2020-11-11 14:35:00,97.67,97.83,97.67,97.82,9200.0,94.3969,94.5516,94.3969,94.5419,9200.0
2020-11-11 14:40:00,97.81,97.88,97.67,97.88,18168.0,94.5322,94.5999,94.3969,94.5999,18168.0
2020-11-11 14:45:00,97.88,97.88,97.59,97.64,11428.0,94.5999,94.5999,94.3196,94.3679,11428.0
2020-11-11 14:50:00,97.61,97.7,97.58,97.69,20324.0,94.3389,94.4259,94.31,94.4163,20324.0
2020-11-11 14:55:00,97.67,97.76,97.63,97.71,13874.0,94.3969,94.4839,94.3583,94.4356,13874.0
2020-11-11 15:00:00,97.69,97.85,97.69,97.82,6202.0,94.4163,94.5709,94.4163,94.5419,6202.0
2020-11-11 15:05:00,97.82,97.89,97.77,97.89,12998.0,94.5419,94.6096,94.4936,94.6096,12998.0
2020-11-11 15:10:00,97.88,97.94,97.82,97.94,4668.0,94.5999,94.6579,94.5419,94.6579,4668.0
2020-11-11 15:15:00,97.89,97.89,97.81,97.85,7482.0,94.6096,94.6096,94.5322,94.5709,7482.0
2020-11-11 15:20:00,97.86,97.88,97.65,97.72,5688.0,94.5806,94.5999,94.3776,94.4453,5688.0
2020-11-11 15:25:00,97.72,97.76,97.67,97.71,6424.0,94.4453,94.4839,94.3969,94.4356,6424.0
2020-11-11 15:30:00,97.69,97.74,97.67,97.71,15490.0,94.4163,94.4646,94.3969,94.4356,15490.0
2020-11-11 15:35:00,97.66,97.78,97.63,97.73,18844.0,94.3873,94.5032,94.3583,94.4549,18844.0
2020-11-11 15:40:00,97.73,97.77,97.64,97.75,15120.0,94.4549,94.4936,94.3679,94.4743,15120.0
2020-11-11 15:45:00,97.74,97.86,97.74,97.86,20362.0,94.4646,94.5806,94.4646,94.5806,20362.0
2020-11-11 15:50:00,97.86,97.98,97.83,97.85,26966.0,94.5806,94.6965,94.5516,94.5709,26966.0
2020-11-11 15:55:00,97.83,97.83,97.7,97.76,24074.0,94.5516,94.5516,94.4259,94.4839,24074.0
2020-11-12 09:30:00,97.8,97.85,97.48,97.76,26600.0,94.5226,94.5709,94.2133,94.4839,26600.0
2020-11-12 09:35:00,97.73,97.89,97.64,97.76,25400.0,94.4549,94.6096,94.3679,94.4839,25400.0
2020-11-12 09:40:00,97.75,97.76,97.61,97.71,22548.0,94.4743,94.4839,94.3389,94.4356,22548.0
2020-11-12 09:45:00,97.75,97.75,97.1,97.18,27792.0,94.4743,94.4743,93.846,93.9234,27792.0
2020-11-12 09:50:00,97.14,97.51,97.12,97.5,24856.0,93.8847,94.2423,93.8654,94.2326,24856.0
2020-11-12 09:55:00,97.33,97.6,97.25,97.49,13838.0,94.0683,94.3293,93.991,94.223,13838.0
2020-11-12 10:00:00,97.44,97.57,97.32,97.52,13260.0,94.1746,94.3003,94.0587,94.252,13260.0
2020-11-12 10:05:00,97.55,97.58,97.38,97.49,4600.0,94.281,94.31,94.1167,94.223,4600.0
2020-11-12 10:10:00,97.5,97.83,97.46,97.78,17324.0,94.2326,94.5516,94.194,94.5032,17324.0
2020-11-12 10:15:00,97.82,97.87,97.75,97.75,5600.0,94.5419,94.5902,94.4743,94.4743,5600.0
2020-11-12 10:20:00,97.74,97.83,97.68,97.68,12800.0,94.4646,94.5516,94.4066,94.4066,12800.0
2020-11-12 10:25:00,97.7,97.74,97.59,97.74,4000.0,94.4259,94.4646,94.3196,94.4646,4000.0
2020-11-12 10:30:00,97.7,97.98,97.7,97.98,1400.0,94.4259,94.6965,94.4259,94.6965,1400.0
2020-11-12 10:35:00,97.91,98.11,97.91,98.11,8838.0,94.6289,94.8222,94.6289,94.8222,8838.0
2020-11-12 10:40:00,98.07,98.34,98.07,98.21,29800.0,94.7835,95.0445,94.7835,94.9188,29800.0
2020-11-12 10:45:00,98.13,98.13,97.96,98.01,3000.0,94.8415,94.8415,94.6772,94.7255,3000.0
2020-11-12 10:50:00,98.0,98.0,97.74,97.77,5800.0,94.7159,94.7159,94.4646,94.4936,5800.0
2020-11-12 10:55:00,97.8,97.87,97.79,97.83,19606.0,94.5226,94.5902,94.5129,94.5516,19606.0
2020-11-12 11:00:00,97.81,98.01,97.81,97.97,29514.0,94.5322,94.7255,94.5322,94.6869,29514.0
2020-11-12 11:05:00,97.89,97.95,97.87,97.88,1800.0,94.6096,94.6676,94.5902,94.5999,1800.0
2020-11-12 11:10:00,97.81,97.81,97.65,97.65,12274.0,94.5322,94.5322,94.3776,94.3776,12274.0
2020-11-12 11:15:00,97.64,97.66,97.59,97.65,7600.0,94.3679,94.3873,94.3196,94.3776,7600.0
2020-11-12 11:20:00,97.65,97.65,97.65,97.65,0.0,94.3776,94.3776,94.3776,94.3776,0.0
2020-11-12 11:25:00,97.64,97.7,97.64,97.7,1568.0,94.3679,94.4259,94.3679,94.4259,1568.0
2020-11-12 11:30:00,97.7,97.7,97.53,97.53,2816.0,94.4259,94.4259,94.2616,94.2616,2816.0
2020-11-12 11:35:00,97.54,97.58,97.49,97.5,4200.0,94.2713,94.31,94.223,94.2326,4200.0
2020-11-12 11:40:00,97.41,97.41,97.36,97.41,4200.0,94.1456,94.1456,94.0973,94.1456,4200.0
2020-11-12 11:45:00,97.47,97.54,97.47,97.52,2800.0,94.2036,94.2713,94.2036,94.252,2800.0
2020-11-12 11:50:00,97.48,97.61,97.48,97.58,4800.0,94.2133,94.3389,94.2133,94.31,4800.0
2020-11-12 11:55:00,97.64,97.69,97.61,97.69,1200.0,94.3679,94.4163,94.3389,94.4163,1200.0
2020-11-12 12:00:00,97.71,97.76,97.7,97.72,1432.0,94.4356,94.4839,94.4259,94.4453,1432.0
2020-11-12 12:05:00,97.75,97.75,97.65,97.65,2000.0,94.4743,94.4743,94.3776,94.3776,2000.0
2020-11-12 12:10:00,97.67,97.74,97.67,97.72,4200.0,94.3969,94.4646,94.3969,94.4453,4200.0
2020-11-12 12:15:00,97.63,97.67,97.58,97.61,4754.0,94.3583,94.3969,94.31,94.3389,4754.0
2020-11-12 12:20:00,97.61,97.7,97.61,97.62,1600.0,94.3389,94.4259,94.3389,94.3486,1600.0
2020-11-12 12:25:00,97.53,97.53,97.29,97.32,7664.0,94.2616,94.2616,94.0297,94.0587,7664.0
2020-11-12 12:30:00,97.28,97.41,97.28,97.41,400.0,94.02,94.1456,94.02,94.1456,400.0
2020-11-12 12:35:00,97.39,97.39,97.28,97.28,400.0,94.1263,94.1263,94.02,94.02,400.0
2020-11-12 12:40:00,97.23,97.29,97.07,97.09,3238.0,93.9717,94.0297,93.817,93.8364,3238.0
2020-11-12 12:45:00,97.09,97.09,96.79,96.8,8800.0,93.8364,93.8364,93.5464,93.5561,8800.0
2020-11-12 12:50:00,96.83,96.92,96.73,96.86,11466.0,93.5851,93.6721,93.4884,93.6141,11466.0
2020-11-12 12:55:00,96.89,96.94,96.83,96.92,9620.0,93.6431,93.6914,93.5851,93.6721,9620.0
2020-11-12 13:00:00,96.9,96.97,96.83,96.93,22666.0,93.6527,93.7204,93.5851,93.6817,22666.0
2020-11-12 13:05:00,96.91,97.0,96.85,96.97,28058.0,93.6624,93.7494,93.6044,93.7204,28058.0
2020-11-12 13:10:00,96.98,97.01,96.75,97.01,63498.0,93.7301,93.7591,93.5078,93.7591,63498.0
2020-11-12 13:15:00,96.98,97.02,96.88,96.91,6118.0,93.7301,93.7687,93.6334,93.6624,6118.0
2020-11-12 13:20:00,96.91,96.99,96.79,96.79,14644.0,93.6624,93.7397,93.5464,93.5464,14644.0
2020-11-12 13:25:00,96.79,96.92,96.7,96.74,25086.0,93.5464,93.6721,93.4594,93.4981,25086.0
2020-11-12 13:30:00,96.68,96.9,96.62,96.87,17126.0,93.4401,93.6527,93.3821,93.6237,17126.0
2020-11-12 13:35:00,96.89,97.08,96.87,97.01,17998.0,93.6431,93.8267,93.6237,93.7591,17998.0
2020-11-12 13:40:00,97.02,97.08,97.0,97.08,4400.0,93.7687,93.8267,93.7494,93.8267,4400.0
2020-11-12 13:45:00,96.97,96.97,96.89,96.91,1800.0,93.7204,93.7204,93.6431,93.6624,1800.0
2020-11-12 13:50:00,97.04,97.16,97.04,97.16,11200.0,93.788,93.904,93.788,93.904,11200.0
2020-11-12 13:55:00,97.19,97.2,97.19,97.19,2600.0,93.933,93.9427,93.933,93.933,2600.0
2020-11-12 14:00:00,97.16,97.24,97.14,97.23,1600.0,93.904,93.9813,93.8847,93.9717,1600.0
2020-11-12 14:05:00,97.21,97.21,97.02,97.04,1210.0,93.9524,93.9524,93.7687,93.788,1210.0
2020-11-12 14:10:00,97.07,97.07,96.91,96.91,4400.0,93.817,93.817,93.6624,93.6624,4400.0
2020-11-12 14:15:00,96.91,96.91,96.86,96.86,1000.0,93.6624,93.6624,93.6141,93.6141,1000.0
2020-11-12 14:20:00,96.91,96.96,96.82,96.88,6800.0,93.6624,93.7107,93.5754,93.6334,6800.0
2020-11-12 14:25:00,96.85,96.93,96.85,96.86,2400.0,93.6044,93.6817,93.6044,93.6141,2400.0
2020-11-12 14:30:00,96.76,96.97,96.72,96.83,6280.0,93.5174,93.7204,93.4788,93.5851,6280.0
2020-11-12 14:35:00,96.92,96.94,96.83,96.86,3004.0,93.6721,93.6914,93.5851,93.6141,3004.0
2020-11-12 14:40:00,96.88,96.88,96.63,96.63,1400.0,93.6334,93.6334,93.3918,93.3918,1400.0
2020-11-12 14:45:00,96.58,96.7,96.57,96.66,58668.0,93.3435,93.4594,93.3338,93.4208,58668.0
2020-11-12 14:50:00,96.65,96.74,96.54,96.61,5400.0,93.4111,93.4981,93.3048,93.3725,5400.0
2020-11-12 14:55:00,96.67,96.69,96.45,96.49,33436.0,93.4304,93.4498,93.2178,93.2565,33436.0
2020-11-12 15:00:00,96.46,96.48,96.29,96.34,6400.0,93.2275,93.2468,93.0632,93.1115,6400.0
2020-11-12 15:05:00,96.25,96.39,96.25,96.39,6800.0,93.0245,93.1598,93.0245,93.1598,6800.0
2020-11-12 15:10:00,96.46,96.52,96.39,96.52,5686.0,93.2275,93.2855,93.1598,93.2855,5686.0
2020-11-12 15:15:00,96.5,96.66,96.5,96.56,3800.0,93.2661,93.4208,93.2661,93.3241,3800.0
2020-11-12 15:20:00,96.56,96.57,96.43,96.57,5862.0,93.3241,93.3338,93.1985,93.3338,5862.0
2020-11-12 15:25:00,96.53,96.56,96.41,96.5,7864.0,93.2951,93.3241,93.1792,93.2661,7864.0
2020-11-12 15:30:00,96.43,96.5,96.4,96.45,45034.0,93.1985,93.2661,93.1695,93.2178,45034.0
2020-11-12 15:35:00,96.41,96.59,96.4,96.59,12626.0,93.1792,93.3531,93.1695,93.3531,12626.0
2020-11-12 15:40:00,96.6,96.67,96.58,96.61,9030.0,93.3628,93.4304,93.3435,93.3725,9030.0
2020-11-12 15:45:00,96.61,96.64,96.44,96.64,13086.0,93.3725,93.4015,93.2082,93.4015,13086.0
2020-11-12 15:50:00,96.64,96.71,96.58,96.7,19478.0,93.4015,93.4691,93.3435,93.4594,19478.0
2020-11-12 15:55:00,96.72,96.78,96.59,96.64,20586.0,93.4788,93.5368,93.3531,93.4015,20586.0
2020-11-13 09:30:00,97.89,98.37,97.89,98.37,10408.0,94.6096,95.0735,94.6096,95.0735,10408.0
2020-11-13 09:35:00,98.32,98.67,98.18,98.58,11118.0,95.0252,95.3634,94.8898,95.2764,11118.0
2020-11-13 09:40:00,98.58,98.71,98.42,98.65,13000.0,95.2764,95.4021,95.1218,95.3441,13000.0
2020-11-13 09:45:00,98.7,98.73,98.45,98.54,15802.0,95.3924,95.4214,95.1508,95.2378,15802.0
2020-11-13 09:50:00,98.51,98.72,98.49,98.67,21300.0,95.2088,95.4117,95.1895,95.3634,21300.0
2020-11-13 09:55:00,98.72,98.86,98.63,98.7,13502.0,95.4117,95.5471,95.3248,95.3924,13502.0
2020-11-13 10:00:00,98.69,98.74,98.53,98.57,16200.0,95.3828,95.4311,95.2281,95.2668,16200.0
2020-11-13 10:05:00,98.52,98.66,98.45,98.51,15266.0,95.2185,95.3538,95.1508,95.2088,15266.0
2020-11-13 10:10:00,98.46,98.46,98.3,98.36,20000.0,95.1605,95.1605,95.0058,95.0638,20000.0
2020-11-13 10:15:00,98.38,98.39,98.23,98.35,12116.0,95.0831,95.0928,94.9382,95.0541,12116.0
2020-11-13 10:20:00,98.36,98.38,98.32,98.36,3420.0,95.0638,95.0831,95.0252,95.0638,3420.0
2020-11-13 10:25:00,98.35,98.52,98.34,98.52,5956.0,95.0541,95.2185,95.0445,95.2185,5956.0
2020-11-13 10:30:00,98.49,98.49,98.27,98.3,12824.0,95.1895,95.1895,94.9768,95.0058,12824.0
2020-11-13 10:35:00,98.26,98.27,98.05,98.06,25032.0,94.9672,94.9768,94.7642,94.7739,25032.0
2020-11-13 10:40:00,98.05,98.26,98.04,98.23,5960.0,94.7642,94.9672,94.7545,94.9382,5960.0
2020-11-13 10:45:00,98.27,98.3,98.22,98.27,7200.0,94.9768,95.0058,94.9285,94.9768,7200.0
2020-11-13 10:50:00,98.3,98.3,97.98,98.0,27818.0,95.0058,95.0058,94.6965,94.7159,27818.0
2020-11-13 10:55:00,97.89,97.89,97.56,97.65,13600.0,94.6096,94.6096,94.2906,94.3776,13600.0
2020-11-13 11:00:00,97.76,97.88,97.76,97.86,8000.0,94.4839,94.5999,94.4839,94.5806,8000.0
2020-11-13 11:05:00,97.92,98.04,97.91,97.96,8600.0,94.6386,94.7545,94.6289,94.6772,8600.0
2020-11-13 11:10:00,97.95,97.95,97.85,97.86,92242.0,94.6676,94.6676,94.5709,94.5806,92242.0
2020-11-13 11:15:00,97.93,98.11,97.92,98.03,4600.0,94.6482,94.8222,94.6386,94.7449,4600.0
2020-11-13 11:20:00,98.0,98.08,98.0,98.05,4000.0,94.7159,94.7932,94.7159,94.7642,4000.0
2020-11-13 11:25:00,98.02,98.03,97.89,97.89,8200.0,94.7352,94.7449,94.6096,94.6096,8200.0
2020-11-13 11:30:00,97.89,97.91,97.75,97.75,27488.0,94.6096,94.6289,94.4743,94.4743,27488.0
2020-11-13 11:35:00,97.74,97.9,97.74,97.86,50086.0,94.4646,94.6192,94.4646,94.5806,50086.0
2020-11-13 11:40:00,97.85,98.04,97.85,98.01,8600.0,94.5709,94.7545,94.5709,94.7255,8600.0
2020-11-13 11:45:00,98.04,98.04,97.94,98.0,7900.0,94.7545,94.7545,94.6579,94.7159,7900.0
2020-11-13 11:50:00,98.0,98.1,97.99,98.05,3200.0,94.7159,94.8125,94.7062,94.7642,3200.0
2020-11-13 11:55:00,98.08,98.19,98.08,98.15,10400.0,94.7932,94.8995,94.7932,94.8609,10400.0
2020-11-13 12:00:00,98.18,98.18,98.06,98.13,60896.0,94.8898,94.8898,94.7739,94.8415,60896.0
2020-11-13 12:05:00,98.13,98.17,98.09,98.12,48804.0,94.8415,94.8802,94.8029,94.8319,48804.0
2020-11-13 12:10:00,98.13,98.23,98.12,98.12,8606.0,94.8415,94.9382,94.8319,94.8319,8606.0
2020-11-13 12:15:00,98.11,98.13,98.04,98.04,15730.0,94.8222,94.8415,94.7545,94.7545,15730.0
2020-11-13 12:20:00,98.04,98.05,97.99,98.03,55980.0,94.7545,94.7642,94.7062,94.7449,55980.0
2020-11-13 12:25:00,98.05,98.1,97.99,97.99,47724.0,94.7642,94.8125,94.7062,94.7062,47724.0
2020-11-13 12:30:00,97.99,98.01,97.91,97.91,6146.0,94.7062,94.7255,94.6289,94.6289,6146.0
2020-11-13 12:35:00,97.95,97.95,97.86,97.91,10800.0,94.6676,94.6676,94.5806,94.6289,10800.0
2020-11-13 12:40:00,97.92,97.95,97.87,97.87,8228.0,94.6386,94.6676,94.5902,94.5902,8228.0
2020-11-13 12:45:00,97.88,97.89,97.8,97.86,14000.0,94.5999,94.6096,94.5226,94.5806,14000.0
2020-11-13 12:50:00,97.86,97.89,97.82,97.82,15598.0,94.5806,94.6096,94.5419,94.5419,15598.0
2020-11-13 12:55:00,97.81,97.94,97.81,97.92,18168.0,94.5322,94.6579,94.5322,94.6386,18168.0
2020-11-13 13:00:00,97.92,97.92,97.88,97.88,3966.0,94.6386,94.6386,94.5999,94.5999,3966.0
2020-11-13 13:05:00,97.89,97.9,97.86,97.88,13446.0,94.6096,94.6192,94.5806,94.5999,13446.0
2020-11-13 13:10:00,97.89,97.95,97.83,97.95,9842.0,94.6096,94.6676,94.5516,94.6676,9842.0
2020-11-13 13:15:00,97.91,97.92,97.89,97.89,2668.0,94.6289,94.6386,94.6096,94.6096,2668.0
2020-11-13 13:20:00,97.88,97.91,97.83,97.83,6200.0,94.5999,94.6289,94.5516,94.5516,6200.0
2020-11-13 13:25:00,97.82,97.88,97.75,97.75,3828.0,94.5419,94.5999,94.4743,94.4743,3828.0
2020-11-13 13:30:00,97.73,97.77,97.65,97.65,1400.0,94.4549,94.4936,94.3776,94.3776,1400.0
2020-11-13 13:35:00,97.65,97.65,97.59,97.61,7290.0,94.3776,94.3776,94.3196,94.3389,7290.0
2020-11-13 13:40:00,97.57,97.6,97.53,97.57,9130.0,94.3003,94.3293,94.2616,94.3003,9130.0
2020-11-13 13:45:00,97.55,97.58,97.47,97.49,10400.0,94.281,94.31,94.2036,94.223,10400.0
2020-11-13 13:50:00,97.52,97.54,97.48,97.48,1400.0,94.252,94.2713,94.2133,94.2133,1400.0
2020-11-13 13:55:00,97.44,97.55,97.44,97.52,8088.0,94.1746,94.281,94.1746,94.252,8088.0
2020-11-13 14:00:00,97.48,97.66,97.48,97.6,5400.0,94.2133,94.3873,94.2133,94.3293,5400.0
2020-11-13 14:05:00,97.64,97.66,97.62,97.62,1276.0,94.3679,94.3873,94.3486,94.3486,1276.0
2020-11-13 14:10:00,97.56,97.56,97.49,97.51,4200.0,94.2906,94.2906,94.223,94.2423,4200.0
2020-11-13 14:15:00,97.49,97.61,97.49,97.61,4000.0,94.223,94.3389,94.223,94.3389,4000.0
2020-11-13 14:20:00,97.69,97.84,97.69,97.81,4600.0,94.4163,94.5612,94.4163,94.5322,4600.0
2020-11-13 14:25:00,97.8,97.8,97.77,97.77,1400.0,94.5226,94.5226,94.4936,94.4936,1400.0
2020-11-13 14:30:00,97.71,97.71,97.63,97.63,1726.0,94.4356,94.4356,94.3583,94.3583,1726.0
2020-11-13 14:35:00,97.61,97.71,97.61,97.71,2628.0,94.3389,94.4356,94.3389,94.4356,2628.0
2020-11-13 14:40:00,97.69,97.73,97.69,97.73,600.0,94.4163,94.4549,94.4163,94.4549,600.0
2020-11-13 14:45:00,97.76,97.78,97.76,97.76,1800.0,94.4839,94.5032,94.4839,94.4839,1800.0
2020-11-13 14:50:00,97.74,97.76,97.67,97.75,3600.0,94.4646,94.4839,94.3969,94.4743,3600.0
2020-11-13 14:55:00,97.81,97.92,97.81,97.92,8238.0,94.5322,94.6386,94.5322,94.6386,8238.0
2020-11-13 15:00:00,97.85,97.86,97.77,97.8,3248.0,94.5709,94.5806,94.4936,94.5226,3248.0
2020-11-13 15:05:00,97.79,97.83,97.79,97.8,1000.0,94.5129,94.5516,94.5129,94.5226,1000.0
2020-11-13 15:10:00,97.78,97.87,97.71,97.87,5300.0,94.5032,94.5902,94.4356,94.5902,5300.0
2020-11-13 15:15:00,97.86,97.86,97.74,97.8,7184.0,94.5806,94.5806,94.4646,94.5226,7184.0
2020-11-13 15:20:00,97.76,97.78,97.74,97.78,3578.0,94.4839,94.5032,94.4646,94.5032,3578.0
2020-11-13 15:25:00,97.76,97.79,97.76,97.77,4400.0,94.4839,94.5129,94.4839,94.4936,4400.0
2020-11-13 15:30:00,97.78,97.96,97.75,97.91,18798.0,94.5032,94.6772,94.4743,94.6289,18798.0
2020-11-13 15:35:00,97.91,98.0,97.89,97.96,5600.0,94.6289,94.7159,94.6096,94.6772,5600.0
2020-11-13 15:40:00,97.96,98.09,97.96,98.08,15846.0,94.6772,94.8029,94.6772,94.7932,15846.0
2020-11-13 15:45:00,98.11,98.13,97.97,97.98,11582.0,94.8222,94.8415,94.6869,94.6965,11582.0
2020-11-13 15:50:00,98.01,98.15,97.98,98.03,15560.0,94.7255,94.8609,94.6965,94.7449,15560.0
2020-11-13 15:55:00,98.08,98.17,98.03,98.12,20904.0,94.7932,94.8802,94.7449,94.8319,20904.0
2020-11-16 09:30:00,99.0,99.31,98.88,99.27,12400.0,95.6824,95.982,95.5664,95.9433,12400.0
2020-11-16 09:35:00,99.27,99.95,99.21,99.81,18808.0,95.9433,96.6005,95.8853,96.4652,18808.0
2020-11-16 09:40:00,99.89,100.04,99.74,99.83,18986.0,96.5425,96.6875,96.3976,96.4846,18986.0
2020-11-16 09:45:00,99.86,99.95,99.64,99.91,30664.0,96.5135,96.6005,96.3009,96.5619,30664.0
2020-11-16 09:50:00,99.95,100.01,99.75,99.75,13670.0,96.6005,96.6585,96.4072,96.4072,13670.0
2020-11-16 09:55:00,99.73,99.9,99.63,99.88,18552.0,96.3879,96.5522,96.2913,96.5329,18552.0
2020-11-16 10:00:00,99.86,100.08,99.8,100.01,24160.0,96.5135,96.7262,96.4556,96.6585,24160.0
2020-11-16 10:05:00,100.01,100.28,99.99,100.2,40530.0,96.6585,96.9195,96.6392,96.8422,40530.0
2020-11-16 10:10:00,100.28,100.29,100.14,100.28,36936.0,96.9195,96.9291,96.7842,96.9195,36936.0
2020-11-16 10:15:00,100.31,100.49,100.3,100.41,23466.0,96.9485,97.1224,96.9388,97.0451,23466.0
2020-11-16 10:20:00,100.34,100.52,100.32,100.39,24320.0,96.9775,97.1514,96.9581,97.0258,24320.0
2020-11-16 10:25:00,100.39,100.45,100.33,100.34,21684.0,97.0258,97.0838,96.9678,96.9775,21684.0
2020-11-16 10:30:00,100.41,100.61,100.36,100.58,11808.0,97.0451,97.2384,96.9968,97.2094,11808.0
2020-11-16 10:35:00,100.62,100.63,100.47,100.48,8800.0,97.2481,97.2577,97.1031,97.1128,8800.0
2020-11-16 10:40:00,100.49,100.6,100.37,100.59,54850.0,97.1224,97.2287,97.0065,97.2191,54850.0
2020-11-16 10:45:00,100.59,100.73,100.59,100.69,39912.0,97.2191,97.3544,97.2191,97.3157,39912.0
2020-11-16 10:50:00,100.73,100.94,100.73,100.94,17056.0,97.3544,97.5574,97.3544,97.5574,17056.0
2020-11-16 10:55:00,100.92,100.99,100.87,100.99,23470.0,97.538,97.6057,97.4897,97.6057,23470.0
2020-11-16 11:00:00,100.9,100.99,100.88,100.92,10068.0,97.5187,97.6057,97.4994,97.538,10068.0
2020-11-16 11:05:00,100.96,101.05,100.96,101.0,4508.0,97.5767,97.6637,97.5767,97.6153,4508.0
2020-11-16 11:10:00,101.08,101.15,101.07,101.14,8508.0,97.6927,97.7603,97.683,97.7507,8508.0
2020-11-16 11:15:00,101.11,101.11,100.9,100.9,7000.0,97.7217,97.7217,97.5187,97.5187,7000.0
2020-11-16 11:20:00,100.89,100.92,100.85,100.88,8926.0,97.509,97.538,97.4704,97.4994,8926.0
2020-11-16 11:25:00,100.79,100.85,100.61,100.61,11768.0,97.4124,97.4704,97.2384,97.2384,11768.0
2020-11-16 11:30:00,100.66,100.69,100.58,100.67,4200.0,97.2867,97.3157,97.2094,97.2964,4200.0
2020-11-16 11:35:00,100.71,100.71,100.55,100.67,9966.0,97.3351,97.3351,97.1804,97.2964,9966.0
2020-11-16 11:40:00,100.63,100.66,100.58,100.64,2600.0,97.2577,97.2867,97.2094,97.2674,2600.0
2020-11-16 11:45:00,100.64,100.7,100.61,100.7,9742.0,97.2674,97.3254,97.2384,97.3254,9742.0
2020-11-16 11:50:00,100.73,100.78,100.69,100.76,8738.0,97.3544,97.4027,97.3157,97.3834,8738.0
2020-11-16 11:55:00,100.76,100.81,100.73,100.77,6602.0,97.3834,97.4317,97.3544,97.3931,6602.0
2020-11-16 12:00:00,100.78,100.78,100.67,100.69,22400.0,97.4027,97.4027,97.2964,97.3157,22400.0
2020-11-16 12:05:00,100.68,100.69,100.5,100.51,11772.0,97.3061,97.3157,97.1321,97.1418,11772.0
2020-11-16 12:10:00,100.51,100.51,100.42,100.46,4800.0,97.1418,97.1418,97.0548,97.0934,4800.0
2020-11-16 12:15:00,100.45,100.48,100.42,100.48,2000.0,97.0838,97.1128,97.0548,97.1128,2000.0
2020-11-16 12:20:00,100.5,100.5,100.36,100.42,2600.0,97.1321,97.1321,96.9968,97.0548,2600.0
2020-11-16 12:25:00,100.46,100.54,100.46,100.54,400.0,97.0934,97.1708,97.0934,97.1708,400.0
2020-11-16 12:30:00,100.51,100.54,100.49,100.54,1400.0,97.1418,97.1708,97.1224,97.1708,1400.0
2020-11-16 12:35:00,100.48,100.51,100.48,100.5,1600.0,97.1128,97.1418,97.1128,97.1321,1600.0
2020-11-16 12:40:00,100.56,100.64,100.56,100.64,1400.0,97.1901,97.2674,97.1901,97.2674,1400.0
2020-11-16 12:45:00,100.63,100.64,100.58,100.6,5226.0,97.2577,97.2674,97.2094,97.2287,5226.0
2020-11-16 12:50:00,100.63,100.65,100.51,100.56,5962.0,97.2577,97.2771,97.1418,97.1901,5962.0
2020-11-16 12:55:00,100.5,100.52,100.48,100.51,1200.0,97.1321,97.1514,97.1128,97.1418,1200.0
2020-11-16 13:00:00,100.49,100.49,100.39,100.41,1400.0,97.1224,97.1224,97.0258,97.0451,1400.0
2020-11-16 13:05:00,100.45,100.5,100.45,100.49,1600.0,97.0838,97.1321,97.0838,97.1224,1600.0
2020-11-16 13:10:00,100.46,100.55,100.46,100.47,2200.0,97.0934,97.1804,97.0934,97.1031,2200.0
2020-11-16 13:15:00,100.44,100.51,100.44,100.51,800.0,97.0741,97.1418,97.0741,97.1418,800.0
2020-11-16 13:20:00,100.49,100.5,100.32,100.39,3000.0,97.1224,97.1321,96.9581,97.0258,3000.0
2020-11-16 13:25:00,100.39,100.41,100.17,100.18,4400.0,97.0258,97.0451,96.8132,96.8228,4400.0
2020-11-16 13:30:00,100.2,100.23,100.17,100.23,2600.0,96.8422,96.8711,96.8132,96.8711,2600.0
2020-11-16 13:35:00,100.24,100.26,100.14,100.14,5940.0,96.8808,96.9001,96.7842,96.7842,5940.0
2020-11-16 13:40:00,100.09,100.09,99.94,99.98,7268.0,96.7358,96.7358,96.5909,96.6295,7268.0
2020-11-16 13:45:00,99.96,100.02,99.88,99.92,5436.0,96.6102,96.6682,96.5329,96.5715,5436.0
2020-11-16 13:50:00,99.92,100.03,99.91,100.03,3800.0,96.5715,96.6778,96.5619,96.6778,3800.0
2020-11-16 13:55:00,100.05,100.11,100.05,100.08,2856.0,96.6972,96.7552,96.6972,96.7262,2856.0
2020-11-16 14:00:00,100.08,100.08,99.9,99.96,6200.0,96.7262,96.7262,96.5522,96.6102,6200.0
2020-11-16 14:05:00,99.95,100.08,99.94,100.04,4300.0,96.6005,96.7262,96.5909,96.6875,4300.0
2020-11-16 14:10:00,100.01,100.09,100.01,100.09,3200.0,96.6585,96.7358,96.6585,96.7358,3200.0
2020-11-16 14:15:00,100.08,100.16,100.08,100.16,3000.0,96.7262,96.8035,96.7262,96.8035,3000.0
2020-11-16 14:20:00,100.15,100.27,100.11,100.27,5000.0,96.7938,96.9098,96.7552,96.9098,5000.0
2020-11-16 14:25:00,100.26,100.28,100.23,100.26,3200.0,96.9001,96.9195,96.8711,96.9001,3200.0
2020-11-16 14:30:00,100.27,100.3,100.19,100.24,10800.0,96.9098,96.9388,96.8325,96.8808,10800.0
2020-11-16 14:35:00,100.18,100.33,100.17,100.33,4380.0,96.8228,96.9678,96.8132,96.9678,4380.0
2020-11-16 14:40:00,100.28,100.35,100.25,100.35,6502.0,96.9195,96.9871,96.8905,96.9871,6502.0
2020-11-16 14:45:00,100.34,100.35,100.24,100.28,48214.0,96.9775,96.9871,96.8808,96.9195,48214.0
2020-11-16 14:50:00,100.35,100.36,100.25,100.27,4800.0,96.9871,96.9968,96.8905,96.9098,4800.0
2020-11-16 14:55:00,100.33,100.36,100.29,100.35,3200.0,96.9678,96.9968,96.9291,96.9871,3200.0
2020-11-16 15:00:00,100.37,100.37,100.24,100.25,10050.0,97.0065,97.0065,96.8808,96.8905,10050.0
2020-11-16 15:05:00,100.3,100.39,100.27,100.39,2000.0,96.9388,97.0258,96.9098,97.0258,2000.0
2020-11-16 15:10:00,100.42,100.44,100.34,100.34,3600.0,97.0548,97.0741,96.9775,96.9775,3600.0
2020-11-16 15:15:00,100.36,100.48,100.31,100.46,17600.0,96.9968,97.1128,96.9485,97.0934,17600.0
2020-11-16 15:20:00,100.46,100.55,100.45,100.53,3344.0,97.0934,97.1804,97.0838,97.1611,3344.0
2020-11-16 15:25:00,100.49,100.55,100.47,100.48,8740.0,97.1224,97.1804,97.1031,97.1128,8740.0
2020-11-16 15:30:00,100.48,100.56,100.45,100.56,8414.0,97.1128,97.1901,97.0838,97.1901,8414.0
2020-11-16 15:35:00,100.55,100.63,100.55,100.57,6566.0,97.1804,97.2577,97.1804,97.1998,6566.0
2020-11-16 15:40:00,100.56,100.61,100.54,100.61,9396.0,97.1901,97.2384,97.1708,97.2384,9396.0
2020-11-16 15:45:00,100.61,100.67,100.57,100.66,5302.0,97.2384,97.2964,97.1998,97.2867,5302.0
2020-11-16 15:50:00,100.64,100.74,100.54,100.72,8390.0,97.2674,97.3641,97.1708,97.3447,8390.0
2020-11-16 15:55:00,100.71,100.86,100.65,100.86,21222.0,97.3351,97.48,97.2771,97.48,21222.0
2020-11-17 09:30:00,100.51,100.51,100.15,100.44,18018.0,97.1418,97.1418,96.7938,97.0741,18018.0
2020-11-17 09:35:00,100.31,100.32,99.68,99.79,18988.0,96.9485,96.9581,96.3396,96.4459,18988.0
2020-11-17 09:40:00,99.79,99.89,99.62,99.69,26618.0,96.4459,96.5425,96.2816,96.3492,26618.0
2020-11-17 09:45:00,99.63,99.63,99.44,99.5,13532.0,96.2913,96.2913,96.1076,96.1656,13532.0
2020-11-17 09:50:00,99.43,99.44,99.25,99.43,8604.0,96.098,96.1076,95.924,96.098,8604.0
2020-11-17 09:55:00,99.46,99.55,99.28,99.28,13930.0,96.127,96.2139,95.953,95.953,13930.0
2020-11-17 10:00:00,99.32,99.49,99.31,99.44,7400.0,95.9916,96.1559,95.982,96.1076,7400.0
2020-11-17 10:05:00,99.4,99.61,99.4,99.61,7154.0,96.069,96.2719,96.069,96.2719,7154.0
2020-11-17 10:10:00,99.62,99.72,99.58,99.7,9450.0,96.2816,96.3782,96.2429,96.3589,9450.0
2020-11-17 10:15:00,99.67,99.8,99.61,99.73,4200.0,96.3299,96.4556,96.2719,96.3879,4200.0
2020-11-17 10:20:00,99.75,99.81,99.67,99.75,2200.0,96.4072,96.4652,96.3299,96.4072,2200.0
2020-11-17 10:25:00,99.74,99.76,99.61,99.62,3002.0,96.3976,96.4169,96.2719,96.2816,3002.0
2020-11-17 10:30:00,99.68,100.01,99.67,99.99,5556.0,96.3396,96.6585,96.3299,96.6392,5556.0
2020-11-17 10:35:00,99.95,99.97,99.89,99.96,2400.0,96.6005,96.6199,96.5425,96.6102,2400.0
2020-11-17 10:40:00,99.98,100.08,99.96,100.07,3400.0,96.6295,96.7262,96.6102,96.7165,3400.0
2020-11-17 10:45:00,100.07,100.1,99.97,99.98,3690.0,96.7165,96.7455,96.6199,96.6295,3690.0
2020-11-17 10:50:00,99.98,100.07,99.96,100.05,4800.0,96.6295,96.7165,96.6102,96.6972,4800.0
2020-11-17 10:55:00,100.04,100.17,100.04,100.16,1200.0,96.6875,96.8132,96.6875,96.8035,1200.0
2020-11-17 11:00:00,100.14,100.17,100.11,100.13,3200.0,96.7842,96.8132,96.7552,96.7745,3200.0
2020-11-17 11:05:00,100.14,100.14,100.1,100.1,1600.0,96.7842,96.7842,96.7455,96.7455,1600.0
2020-11-17 11:10:00,100.11,100.16,100.11,100.16,1710.0,96.7552,96.8035,96.7552,96.8035,1710.0
2020-11-17 11:15:00,100.08,100.1,100.01,100.01,2800.0,96.7262,96.7455,96.6585,96.6585,2800.0
2020-11-17 11:20:00,100.02,100.02,99.78,99.81,6538.0,96.6682,96.6682,96.4362,96.4652,6538.0
2020-11-17 11:25:00,99.73,99.73,99.61,99.69,4800.0,96.3879,96.3879,96.2719,96.3492,4800.0
2020-11-17 11:30:00,99.67,99.83,99.67,99.74,1800.0,96.3299,96.4846,96.3299,96.3976,1800.0
2020-11-17 11:35:00,99.83,99.97,99.77,99.97,3800.0,96.4846,96.6199,96.4266,96.6199,3800.0
2020-11-17 11:40:00,99.94,100.04,99.94,100.02,3000.0,96.5909,96.6875,96.5909,96.6682,3000.0
2020-11-17 11:45:00,99.98,99.98,99.76,99.8,2000.0,96.6295,96.6295,96.4169,96.4556,2000.0
2020-11-17 11:50:00,99.82,99.82,99.74,99.8,4242.0,96.4749,96.4749,96.3976,96.4556,4242.0
2020-11-17 11:55:00,99.82,99.88,99.77,99.88,3200.0,96.4749,96.5329,96.4266,96.5329,3200.0
2020-11-17 12:00:00,99.89,99.91,99.85,99.86,1800.0,96.5425,96.5619,96.5039,96.5135,1800.0
2020-11-17 12:05:00,99.86,99.89,99.86,99.89,400.0,96.5135,96.5425,96.5135,96.5425,400.0
2020-11-17 12:10:00,99.89,100.02,99.86,100.02,3100.0,96.5425,96.6682,96.5135,96.6682,3100.0
2020-11-17 12:15:00,100.03,100.04,100.01,100.04,800.0,96.6778,96.6875,96.6585,96.6875,800.0
2020-11-17 12:20:00,100.0,100.0,99.86,99.87,1000.0,96.6489,96.6489,96.5135,96.5232,1000.0
2020-11-17 12:25:00,99.91,99.95,99.91,99.91,2200.0,96.5619,96.6005,96.5619,96.5619,2200.0
2020-11-17 12:30:00,99.99,100.0,99.97,99.97,2200.0,96.6392,96.6489,96.6199,96.6199,2200.0
2020-11-17 12:35:00,100.0,100.0,99.93,99.94,3692.0,96.6489,96.6489,96.5812,96.5909,3692.0
2020-11-17 12:40:00,99.89,99.96,99.89,99.92,2800.0,96.5425,96.6102,96.5425,96.5715,2800.0
2020-11-17 12:45:00,99.91,99.92,99.86,99.89,2996.0,96.5619,96.5715,96.5135,96.5425,2996.0
2020-11-17 12:50:00,99.92,99.99,99.91,99.99,6692.0,96.5715,96.6392,96.5619,96.6392,6692.0
2020-11-17 12:55:00,99.94,99.99,99.93,99.97,9568.0,96.5909,96.6392,96.5812,96.6199,9568.0
2020-11-17 13:00:00,99.94,100.04,99.94,100.04,1800.0,96.5909,96.6875,96.5909,96.6875,1800.0
2020-11-17 13:05:00,100.02,100.1,100.02,100.09,4652.0,96.6682,96.7455,96.6682,96.7358,4652.0
2020-11-17 13:10:00,100.03,100.05,100.03,100.04,1372.0,96.6778,96.6972,96.6778,96.6875,1372.0
2020-11-17 13:15:00,100.01,100.02,99.99,100.02,1600.0,96.6585,96.6682,96.6392,96.6682,1600.0
2020-11-17 13:20:00,99.99,99.99,99.92,99.92,4600.0,96.6392,96.6392,96.5715,96.5715,4600.0
2020-11-17 13:25:00,99.92,100.05,99.92,100.05,6572.0,96.5715,96.6972,96.5715,96.6972,6572.0
2020-11-17 13:30:00,100.09,100.09,100.02,100.02,1200.0,96.7358,96.7358,96.6682,96.6682,1200.0
2020-11-17 13:35:00,99.98,100.03,99.96,100.02,4482.0,96.6295,96.6778,96.6102,96.6682,4482.0
2020-11-17 13:40:00,100.03,100.03,99.86,99.86,4708.0,96.6778,96.6778,96.5135,96.5135,4708.0
2020-11-17 13:45:00,99.85,99.86,99.79,99.81,4986.0,96.5039,96.5135,96.4459,96.4652,4986.0
2020-11-17 13:50:00,99.83,99.83,99.79,99.82,3000.0,96.4846,96.4846,96.4459,96.4749,3000.0
2020-11-17 13:55:00,99.8,99.98,99.78,99.98,2990.0,96.4556,96.6295,96.4362,96.6295,2990.0
2020-11-17 14:00:00,99.99,100.03,99.95,99.96,8240.0,96.6392,96.6778,96.6005,96.6102,8240.0
2020-11-17 14:05:00,99.96,100.0,99.91,99.99,8200.0,96.6102,96.6489,96.5619,96.6392,8200.0
2020-11-17 14:10:00,100.02,100.13,100.02,100.11,5898.0,96.6682,96.7745,96.6682,96.7552,5898.0
2020-11-17 14:15:00,100.11,100.14,100.07,100.12,4200.0,96.7552,96.7842,96.7165,96.7648,4200.0
2020-11-17 14:20:00,100.1,100.16,100.07,100.1,3600.0,96.7455,96.8035,96.7165,96.7455,3600.0
2020-11-17 14:25:00,100.09,100.14,100.06,100.06,8922.0,96.7358,96.7842,96.7068,96.7068,8922.0
2020-11-17 14:30:00,100.06,100.13,100.06,100.13,7416.0,96.7068,96.7745,96.7068,96.7745,7416.0
2020-11-17 14:35:00,100.17,100.18,100.15,100.15,5350.0,96.8132,96.8228,96.7938,96.7938,5350.0
2020-11-17 14:40:00,100.16,100.21,100.16,100.21,2200.0,96.8035,96.8518,96.8035,96.8518,2200.0
2020-11-17 14:45:00,100.22,100.22,100.14,100.14,5628.0,96.8615,96.8615,96.7842,96.7842,5628.0
2020-11-17 14:50:00,100.14,100.17,100.14,100.17,4400.0,96.7842,96.8132,96.7842,96.8132,4400.0
2020-11-17 14:55:00,100.14,100.14,100.05,100.05,2648.0,96.7842,96.7842,96.6972,96.6972,2648.0
2020-11-17 15:00:00,100.03,100.04,99.94,99.96,4200.0,96.6778,96.6875,96.5909,96.6102,4200.0
2020-11-17 15:05:00,99.95,100.01,99.83,99.83,13000.0,96.6005,96.6585,96.4846,96.4846,13000.0
2020-11-17 15:10:00,99.83,99.83,99.71,99.75,6884.0,96.4846,96.4846,96.3686,96.4072,6884.0
2020-11-17 15:15:00,99.78,99.81,99.77,99.79,8236.0,96.4362,96.4652,96.4266,96.4459,8236.0
2020-11-17 15:20:00,99.78,99.78,99.51,99.57,10698.0,96.4362,96.4362,96.1753,96.2333,10698.0
2020-11-17 15:25:00,99.55,99.66,99.54,99.64,8600.0,96.2139,96.3202,96.2043,96.3009,8600.0
2020-11-17 15:30:00,99.65,99.7,99.55,99.56,10340.0,96.3106,96.3589,96.2139,96.2236,10340.0
2020-11-17 15:35:00,99.56,99.74,99.56,99.74,10362.0,96.2236,96.3976,96.2236,96.3976,10362.0
2020-11-17 15:40:00,99.73,99.73,99.57,99.67,12270.0,96.3879,96.3879,96.2333,96.3299,12270.0
2020-11-17 15:45:00,99.67,99.74,99.65,99.72,14900.0,96.3299,96.3976,96.3106,96.3782,14900.0
2020-11-17 15:50:00,99.72,99.75,99.53,99.64,14944.0,96.3782,96.4072,96.1946,96.3009,14944.0
2020-11-17 15:55:00,99.65,99.79,99.65,99.74,16394.0,96.3106,96.4459,96.3106,96.3976,16394.0
2020-11-18 09:30:00,100.02,100.23,99.94,99.99,3400.0,96.6682,96.8711,96.5909,96.6392,3400.0
2020-11-18 09:35:00,100.11,100.25,100.1,100.14,4072.0,96.7552,96.8905,96.7455,96.7842,4072.0
2020-11-18 09:40:00,100.08,100.14,100.04,100.09,5200.0,96.7262,96.7842,96.6875,96.7358,5200.0
2020-11-18 09:45:00,100.08,100.08,99.87,99.89,11188.0,96.7262,96.7262,96.5232,96.5425,11188.0
2020-11-18 09:50:00,99.83,99.85,99.56,99.56,12400.0,96.4846,96.5039,96.2236,96.2236,12400.0
2020-11-18 09:55:00,99.54,99.63,99.46,99.62,9600.0,96.2043,96.2913,96.127,96.2816,9600.0
2020-11-18 10:00:00,99.52,99.52,99.38,99.51,6004.0,96.1849,96.1849,96.0496,96.1753,6004.0
2020-11-18 10:05:00,99.53,99.62,99.53,99.53,2200.0,96.1946,96.2816,96.1946,96.1946,2200.0
2020-11-18 10:10:00,99.61,99.71,99.61,99.7,4800.0,96.2719,96.3686,96.2719,96.3589,4800.0
2020-11-18 10:15:00,99.71,99.76,99.67,99.75,1200.0,96.3686,96.4169,96.3299,96.4072,1200.0
2020-11-18 10:20:00,99.77,99.88,99.75,99.75,97642.0,96.4266,96.5329,96.4072,96.4072,97642.0
2020-11-18 10:25:00,99.75,99.83,99.73,99.83,97978.0,96.4072,96.4846,96.3879,96.4846,97978.0
2020-11-18 10:30:00,99.83,99.88,99.79,99.82,14500.0,96.4846,96.5329,96.4459,96.4749,14500.0
2020-11-18 10:35:00,99.73,99.8,99.71,99.72,4764.0,96.3879,96.4556,96.3686,96.3782,4764.0
2020-11-18 10:40:00,99.86,99.9,99.85,99.85,2200.0,96.5135,96.5522,96.5039,96.5039,2200.0
2020-11-18 10:45:00,99.86,99.94,99.86,99.93,1696.0,96.5135,96.5909,96.5135,96.5812,1696.0
2020-11-18 10:50:00,99.96,99.99,99.92,99.95,3600.0,96.6102,96.6392,96.5715,96.6005,3600.0
2020-11-18 10:55:00,99.92,99.99,99.92,99.99,600.0,96.5715,96.6392,96.5715,96.6392,600.0
2020-11-18 11:00:00,99.99,100.06,99.98,100.06,1000.0,96.6392,96.7068,96.6295,96.7068,1000.0
2020-11-18 11:05:00,100.06,100.06,99.92,99.97,900.0,96.7068,96.7068,96.5715,96.6199,900.0
2020-11-18 11:10:00,99.95,100.04,99.94,100.04,3200.0,96.6005,96.6875,96.5909,96.6875,3200.0
2020-11-18 11:15:00,100.05,100.05,99.91,99.97,2800.0,96.6972,96.6972,96.5619,96.6199,2800.0
2020-11-18 11:20:00,99.94,99.95,99.88,99.88,1200.0,96.5909,96.6005,96.5329,96.5329,1200.0
2020-11-18 11:25:00,99.95,99.95,99.92,99.95,1000.0,96.6005,96.6005,96.5715,96.6005,1000.0
2020-11-18 11:30:00,99.95,100.0,99.92,100.0,1200.0,96.6005,96.6489,96.5715,96.6489,1200.0
2020-11-18 11:35:00,100.01,100.01,99.92,99.92,800.0,96.6585,96.6585,96.5715,96.5715,800.0
2020-11-18 11:40:00,99.92,100.02,99.92,100.02,2886.0,96.5715,96.6682,96.5715,96.6682,2886.0
2020-11-18 11:45:00,100.02,100.06,100.02,100.05,2400.0,96.6682,96.7068,96.6682,96.6972,2400.0
2020-11-18 11:50:00,100.19,100.22,100.19,100.22,600.0,96.8325,96.8615,96.8325,96.8615,600.0
2020-11-18 11:55:00,100.27,100.33,100.27,100.32,1000.0,96.9098,96.9678,96.9098,96.9581,1000.0
2020-11-18 12:00:00,100.39,100.53,100.39,100.45,5400.0,97.0258,97.1611,97.0258,97.0838,5400.0
2020-11-18 12:05:00,100.4,100.44,100.4,100.44,606.0,97.0354,97.0741,97.0354,97.0741,606.0
2020-11-18 12:10:00,100.41,100.43,100.36,100.41,2000.0,97.0451,97.0644,96.9968,97.0451,2000.0
2020-11-18 12:15:00,100.4,100.44,100.37,100.41,3800.0,97.0354,97.0741,97.0065,97.0451,3800.0
2020-11-18 12:20:00,100.41,100.52,100.41,100.52,400.0,97.0451,97.1514,97.0451,97.1514,400.0
2020-11-18 12:25:00,100.51,100.52,100.47,100.51,2468.0,97.1418,97.1514,97.1031,97.1418,2468.0
2020-11-18 12:30:00,100.52,100.57,100.51,100.57,10072.0,97.1514,97.1998,97.1418,97.1998,10072.0
2020-11-18 12:35:00,100.61,100.68,100.59,100.63,4200.0,97.2384,97.3061,97.2191,97.2577,4200.0
2020-11-18 12:40:00,100.62,100.62,100.61,100.61,800.0,97.2481,97.2481,97.2384,97.2384,800.0
2020-11-18 12:45:00,100.56,100.56,100.52,100.52,800.0,97.1901,97.1901,97.1514,97.1514,800.0
2020-11-18 12:50:00,100.53,100.57,100.46,100.46,6600.0,97.1611,97.1998,97.0934,97.0934,6600.0
2020-11-18 12:55:00,100.48,100.48,100.39,100.39,2200.0,97.1128,97.1128,97.0258,97.0258,2200.0
2020-11-18 13:00:00,100.42,100.42,100.29,100.35,12922.0,97.0548,97.0548,96.9291,96.9871,12922.0
2020-11-18 13:05:00,100.36,100.41,100.31,100.41,5866.0,96.9968,97.0451,96.9485,97.0451,5866.0
2020-11-18 13:10:00,100.42,100.42,100.26,100.31,4800.0,97.0548,97.0548,96.9001,96.9485,4800.0
2020-11-18 13:15:00,100.31,100.35,100.27,100.33,2000.0,96.9485,96.9871,96.9098,96.9678,2000.0
2020-11-18 13:20:00,100.33,100.36,100.32,100.32,3200.0,96.9678,96.9968,96.9581,96.9581,3200.0
2020-11-18 13:25:00,100.25,100.25,100.21,100.21,3400.0,96.8905,96.8905,96.8518,96.8518,3400.0
2020-11-18 13:30:00,100.17,100.21,100.16,100.16,5550.0,96.8132,96.8518,96.8035,96.8035,5550.0
2020-11-18 13:35:00,100.2,100.2,100.13,100.18,6922.0,96.8422,96.8422,96.7745,96.8228,6922.0
2020-11-18 13:40:00,100.17,100.17,99.92,99.93,53608.0,96.8132,96.8132,96.5715,96.5812,53608.0
2020-11-18 13:45:00,99.92,99.92,99.81,99.81,56854.0,96.5715,96.5715,96.4652,96.4652,56854.0
2020-11-18 13:50:00,99.8,99.81,99.73,99.78,5600.0,96.4556,96.4652,96.3879,96.4362,5600.0
2020-11-18 13:55:00,99.79,99.79,99.66,99.79,3800.0,96.4459,96.4459,96.3202,96.4459,3800.0
2020-11-18 14:00:00,99.78,99.91,99.78,99.84,12654.0,96.4362,96.5619,96.4362,96.4942,12654.0
2020-11-18 14:05:00,99.86,99.86,99.72,99.75,33836.0,96.5135,96.5135,96.3782,96.4072,33836.0
2020-11-18 14:10:00,99.81,99.81,99.63,99.67,7000.0,96.4652,96.4652,96.2913,96.3299,7000.0
2020-11-18 14:15:00,99.63,99.66,99.58,99.58,5400.0,96.2913,96.3202,96.2429,96.2429,5400.0
2020-11-18 14:20:00,99.59,99.64,99.59,99.61,2000.0,96.2526,96.3009,96.2526,96.2719,2000.0
2020-11-18 14:25:00,99.61,99.62,99.52,99.58,13908.0,96.2719,96.2816,96.1849,96.2429,13908.0
2020-11-18 14:30:00,99.66,99.85,99.6,99.83,39828.0,96.3202,96.5039,96.2623,96.4846,39828.0
2020-11-18 14:35:00,99.83,99.88,99.76,99.87,37184.0,96.4846,96.5329,96.4169,96.5232,37184.0
2020-11-18 14:40:00,99.88,99.92,99.81,99.9,29798.0,96.5329,96.5715,96.4652,96.5522,29798.0
2020-11-18 14:45:00,99.89,99.93,99.83,99.86,31282.0,96.5425,96.5812,96.4846,96.5135,31282.0
2020-11-18 14:50:00,99.92,99.96,99.89,99.94,7512.0,96.5715,96.6102,96.5425,96.5909,7512.0
2020-11-18 14:55:00,99.94,99.99,99.91,99.92,20296.0,96.5909,96.6392,96.5619,96.5715,20296.0
2020-11-18 15:00:00,99.93,99.93,99.76,99.83,16986.0,96.5812,96.5812,96.4169,96.4846,16986.0
2020-11-18 15:05:00,99.81,99.99,99.78,99.98,36252.0,96.4652,96.6392,96.4362,96.6295,36252.0
2020-11-18 15:10:00,100.02,100.1,100.02,100.08,7404.0,96.6682,96.7455,96.6682,96.7262,7404.0
2020-11-18 15:15:00,100.1,100.13,99.97,99.97,8712.0,96.7455,96.7745,96.6199,96.6199,8712.0
2020-11-18 15:20:00,99.97,100.11,99.94,100.11,24010.0,96.6199,96.7552,96.5909,96.7552,24010.0
2020-11-18 15:25:00,100.1,100.11,99.9,99.91,16522.0,96.7455,96.7552,96.5522,96.5619,16522.0
2020-11-18 15:30:00,99.91,99.95,99.83,99.88,27632.0,96.5619,96.6005,96.4846,96.5329,27632.0
2020-11-18 15:35:00,99.86,99.86,99.54,99.54,10600.0,96.5135,96.5135,96.2043,96.2043,10600.0
2020-11-18 15:40:00,99.54,99.54,99.29,99.32,20180.0,96.2043,96.2043,95.9626,95.9916,20180.0
2020-11-18 15:45:00,99.31,99.46,99.29,99.41,12400.0,95.982,96.127,95.9626,96.0786,12400.0
2020-11-18 15:50:00,99.42,99.44,99.24,99.25,8930.0,96.0883,96.1076,95.9143,95.924,8930.0
2020-11-18 15:55:00,99.27,99.38,99.24,99.24,18184.0,95.9433,96.0496,95.9143,95.9143,18184.0
2020-11-19 09:30:00,98.63,98.75,98.34,98.46,19796.0,95.3248,95.4407,95.0445,95.1605,19796.0
2020-11-19 09:35:00,98.42,98.98,98.42,98.89,25636.0,95.1218,95.663,95.1218,95.5761,25636.0
2020-11-19 09:40:00,98.83,99.06,98.78,99.06,5602.0,95.5181,95.7404,95.4697,95.7404,5602.0
2020-11-19 09:45:00,99.07,99.11,98.91,98.96,11100.0,95.75,95.7887,95.5954,95.6437,11100.0
2020-11-19 09:50:00,99.02,99.17,98.83,99.14,21210.0,95.7017,95.8467,95.5181,95.8177,21210.0
2020-11-19 09:55:00,99.12,99.33,99.1,99.32,12882.0,95.7983,96.0013,95.779,95.9916,12882.0
2020-11-19 10:00:00,99.36,99.36,99.17,99.21,14402.0,96.0303,96.0303,95.8467,95.8853,14402.0
2020-11-19 10:05:00,99.23,99.28,99.16,99.18,14782.0,95.9047,95.953,95.837,95.8563,14782.0
2020-11-19 10:10:00,99.19,99.21,99.01,99.08,27700.0,95.866,95.8853,95.692,95.7597,27700.0
2020-11-19 10:15:00,99.11,99.15,99.03,99.06,6200.0,95.7887,95.8273,95.7114,95.7404,6200.0
2020-11-19 10:20:00,99.03,99.04,98.86,98.88,9836.0,95.7114,95.721,95.5471,95.5664,9836.0
2020-11-19 10:25:00,98.87,99.05,98.86,99.04,2000.0,95.5567,95.7307,95.5471,95.721,2000.0
2020-11-19 10:30:00,99.07,99.13,99.02,99.02,3608.0,95.75,95.808,95.7017,95.7017,3608.0
2020-11-19 10:35:00,99.08,99.27,99.02,99.26,8600.0,95.7597,95.9433,95.7017,95.9337,8600.0
2020-11-19 10:40:00,99.29,99.39,99.28,99.32,3800.0,95.9626,96.0593,95.953,95.9916,3800.0
2020-11-19 10:45:00,99.37,99.4,99.31,99.33,2986.0,96.04,96.069,95.982,96.0013,2986.0
2020-11-19 10:50:00,99.34,99.44,99.32,99.41,7200.0,96.011,96.1076,95.9916,96.0786,7200.0
2020-11-19 10:55:00,99.38,99.39,99.33,99.38,12600.0,96.0496,96.0593,96.0013,96.0496,12600.0
2020-11-19 11:00:00,99.36,99.4,99.23,99.24,79798.0,96.0303,96.069,95.9047,95.9143,79798.0
2020-11-19 11:05:00,99.24,99.26,99.09,99.19,49020.0,95.9143,95.9337,95.7693,95.866,49020.0
2020-11-19 11:10:00,99.19,99.2,99.15,99.2,2400.0,95.866,95.8757,95.8273,95.8757,2400.0
2020-11-19 11:15:00,99.26,99.47,99.26,99.47,2400.0,95.9337,96.1366,95.9337,96.1366,2400.0
2020-11-19 11:20:00,99.47,99.58,99.46,99.52,11444.0,96.1366,96.2429,96.127,96.1849,11444.0
2020-11-19 11:25:00,99.54,99.55,99.48,99.48,800.0,96.2043,96.2139,96.1463,96.1463,800.0
2020-11-19 11:30:00,99.53,99.61,99.48,99.5,1200.0,96.1946,96.2719,96.1463,96.1656,1200.0
2020-11-19 11:35:00,99.47,99.48,99.47,99.48,1000.0,96.1366,96.1463,96.1366,96.1463,1000.0
2020-11-19 11:40:00,99.56,99.64,99.54,99.64,2464.0,96.2236,96.3009,96.2043,96.3009,2464.0
2020-11-19 11:45:00,99.64,99.75,99.62,99.73,4250.0,96.3009,96.4072,96.2816,96.3879,4250.0
2020-11-19 11:50:00,99.65,99.71,99.61,99.71,2668.0,96.3106,96.3686,96.2719,96.3686,2668.0
2020-11-19 11:55:00,99.71,99.75,99.7,99.71,2400.0,96.3686,96.4072,96.3589,96.3686,2400.0
2020-11-19 12:00:00,99.67,99.82,99.67,99.82,3600.0,96.3299,96.4749,96.3299,96.4749,3600.0
2020-11-19 12:05:00,99.83,99.86,99.81,99.81,2600.0,96.4846,96.5135,96.4652,96.4652,2600.0
2020-11-19 12:10:00,99.79,99.79,99.72,99.77,13000.0,96.4459,96.4459,96.3782,96.4266,13000.0
2020-11-19 12:15:00,99.75,99.75,99.64,99.64,1600.0,96.4072,96.4072,96.3009,96.3009,1600.0
2020-11-19 12:20:00,99.71,99.76,99.63,99.67,3000.0,96.3686,96.4169,96.2913,96.3299,3000.0
2020-11-19 12:25:00,99.68,99.7,99.55,99.55,6800.0,96.3396,96.3589,96.2139,96.2139,6800.0
2020-11-19 12:30:00,99.58,99.7,99.56,99.66,16848.0,96.2429,96.3589,96.2236,96.3202,16848.0
2020-11-19 12:35:00,99.66,99.69,99.6,99.69,6572.0,96.3202,96.3492,96.2623,96.3492,6572.0
2020-11-19 12:40:00,99.67,99.71,99.49,99.52,5048.0,96.3299,96.3686,96.1559,96.1849,5048.0
2020-11-19 12:45:00,99.51,99.51,99.4,99.4,3000.0,96.1753,96.1753,96.069,96.069,3000.0
2020-11-19 12:50:00,99.46,99.46,99.43,99.43,2800.0,96.127,96.127,96.098,96.098,2800.0
2020-11-19 12:55:00,99.42,99.54,99.42,99.52,1800.0,96.0883,96.2043,96.0883,96.1849,1800.0
2020-11-19 13:00:00,99.61,99.63,99.56,99.56,3652.0,96.2719,96.2913,96.2236,96.2236,3652.0
2020-11-19 13:05:00,99.57,99.59,99.49,99.55,10128.0,96.2333,96.2526,96.1559,96.2139,10128.0
2020-11-19 13:10:00,99.56,99.58,99.51,99.58,4252.0,96.2236,96.2429,96.1753,96.2429,4252.0
2020-11-19 13:15:00,99.58,99.58,99.51,99.55,6492.0,96.2429,96.2429,96.1753,96.2139,6492.0
2020-11-19 13:20:00,99.56,99.61,99.56,99.6,9514.0,96.2236,96.2719,96.2236,96.2623,9514.0
2020-11-19 13:25:00,99.64,99.81,99.64,99.75,17000.0,96.3009,96.4652,96.3009,96.4072,17000.0
2020-11-19 13:30:00,99.77,99.81,99.77,99.79,1000.0,96.4266,96.4652,96.4266,96.4459,1000.0
2020-11-19 13:35:00,99.75,99.83,99.75,99.83,1600.0,96.4072,96.4846,96.4072,96.4846,1600.0
2020-11-19 13:40:00,99.81,99.83,99.81,99.82,800.0,96.4652,96.4846,96.4652,96.4749,800.0
2020-11-19 13:45:00,99.86,99.9,99.85,99.86,4800.0,96.5135,96.5522,96.5039,96.5135,4800.0
2020-11-19 13:50:00,99.85,99.96,99.85,99.95,3600.0,96.5039,96.6102,96.5039,96.6005,3600.0
2020-11-19 13:55:00,99.94,100.0,99.94,99.97,1400.0,96.5909,96.6489,96.5909,96.6199,1400.0
2020-11-19 14:00:00,100.01,100.01,100.0,100.0,598.0,96.6585,96.6585,96.6489,96.6489,598.0
2020-11-19 14:05:00,99.92,99.96,99.92,99.95,2400.0,96.5715,96.6102,96.5715,96.6005,2400.0
2020-11-19 14:10:00,99.93,99.96,99.9,99.9,3000.0,96.5812,96.6102,96.5522,96.5522,3000.0
2020-11-19 14:15:00,99.86,99.86,99.77,99.83,1200.0,96.5135,96.5135,96.4266,96.4846,1200.0
2020-11-19 14:20:00,99.84,99.84,99.79,99.79,3998.0,96.4942,96.4942,96.4459,96.4459,3998.0
2020-11-19 14:25:00,99.86,99.86,99.82,99.86,1900.0,96.5135,96.5135,96.4749,96.5135,1900.0
2020-11-19 14:30:00,99.92,99.96,99.89,99.96,1800.0,96.5715,96.6102,96.5425,96.6102,1800.0
2020-11-19 14:35:00,100.0,100.02,99.98,99.98,3800.0,96.6489,96.6682,96.6295,96.6295,3800.0
2020-11-19 14:40:00,100.05,100.16,100.05,100.14,7338.0,96.6972,96.8035,96.6972,96.7842,7338.0
2020-11-19 14:45:00,100.17,100.2,100.16,100.19,2200.0,96.8132,96.8422,96.8035,96.8325,2200.0
2020-11-19 14:50:00,100.19,100.22,100.17,100.21,2600.0,96.8325,96.8615,96.8132,96.8518,2600.0
2020-11-19 14:55:00,100.23,100.3,100.17,100.28,2000.0,96.8711,96.9388,96.8132,96.9195,2000.0
2020-11-19 15:00:00,100.27,100.27,100.06,100.06,30834.0,96.9098,96.9098,96.7068,96.7068,30834.0
2020-11-19 15:05:00,100.05,100.08,100.03,100.08,12712.0,96.6972,96.7262,96.6778,96.7262,12712.0
2020-11-19 15:10:00,100.06,100.27,100.06,100.27,6738.0,96.7068,96.9098,96.7068,96.9098,6738.0
2020-11-19 15:15:00,100.27,100.32,100.26,100.27,4600.0,96.9098,96.9581,96.9001,96.9098,4600.0
2020-11-19 15:20:00,100.28,100.36,100.26,100.32,10108.0,96.9195,96.9968,96.9001,96.9581,10108.0
2020-11-19 15:25:00,100.3,100.38,100.25,100.36,5220.0,96.9388,97.0161,96.8905,96.9968,5220.0
2020-11-19 15:30:00,100.36,100.36,100.27,100.31,7596.0,96.9968,96.9968,96.9098,96.9485,7596.0
2020-11-19 15:35:00,100.35,100.41,100.35,100.36,7774.0,96.9871,97.0451,96.9871,96.9968,7774.0
2020-11-19 15:40:00,100.44,100.45,100.33,100.33,5972.0,97.0741,97.0838,96.9678,96.9678,5972.0
2020-11-19 15:45:00,100.34,100.36,100.31,100.34,7832.0,96.9775,96.9968,96.9485,96.9775,7832.0
2020-11-19 15:50:00,100.33,100.5,100.33,100.47,18316.0,96.9678,97.1321,96.9678,97.1031,18316.0
2020-11-19 15:55:00,100.45,100.58,100.4,100.58,42556.0,97.0838,97.2094,97.0354,97.2094,42556.0
2020-11-20 09:30:00,100.87,100.89,100.55,100.64,8400.0,97.4897,97.509,97.1804,97.2674,8400.0
2020-11-20 09:35:00,100.69,100.7,100.46,100.51,9200.0,97.3157,97.3254,97.0934,97.1418,9200.0
2020-11-20 09:40:00,100.46,100.7,100.45,100.7,8000.0,97.0934,97.3254,97.0838,97.3254,8000.0
2020-11-20 09:45:00,100.67,100.77,100.58,100.7,2200.0,97.2964,97.3931,97.2094,97.3254,2200.0
2020-11-20 09:50:00,100.82,100.89,100.69,100.83,9000.0,97.4414,97.509,97.3157,97.451,9000.0
2020-11-20 09:55:00,100.8,100.89,100.64,100.89,10074.0,97.422,97.509,97.2674,97.509,10074.0
2020-11-20 10:00:00,100.92,101.06,100.92,101.03,14546.0,97.538,97.6733,97.538,97.6443,14546.0
2020-11-20 10:05:00,101.08,101.21,101.08,101.14,8298.0,97.6927,97.8183,97.6927,97.7507,8298.0
2020-11-20 10:10:00,101.15,101.15,100.92,100.99,6554.0,97.7603,97.7603,97.538,97.6057,6554.0
2020-11-20 10:15:00,100.96,101.17,100.96,101.14,10400.0,97.5767,97.7796,97.5767,97.7507,10400.0
2020-11-20 10:20:00,101.12,101.18,101.04,101.17,9400.0,97.7313,97.7893,97.654,97.7796,9400.0
2020-11-20 10:25:00,101.19,101.31,101.19,101.27,3400.0,97.799,97.915,97.799,97.8763,3400.0
2020-11-20 10:30:00,101.24,101.24,101.06,101.13,3200.0,97.8473,97.8473,97.6733,97.741,3200.0
2020-11-20 10:35:00,101.12,101.31,101.12,101.31,2642.0,97.7313,97.915,97.7313,97.915,2642.0
2020-11-20 10:40:00,101.32,101.32,101.16,101.18,2000.0,97.9246,97.9246,97.77,97.7893,2000.0
2020-11-20 10:45:00,101.17,101.21,101.13,101.17,6200.0,97.7796,97.8183,97.741,97.7796,6200.0
2020-11-20 10:50:00,101.12,101.25,101.12,101.24,8292.0,97.7313,97.857,97.7313,97.8473,8292.0
2020-11-20 10:55:00,101.23,101.23,101.11,101.14,2800.0,97.8376,97.8376,97.7217,97.7507,2800.0
2020-11-20 11:00:00,101.1,101.16,101.08,101.09,1800.0,97.712,97.77,97.6927,97.7023,1800.0
2020-11-20 11:05:00,101.08,101.16,101.02,101.14,9068.0,97.6927,97.77,97.6347,97.7507,9068.0
2020-11-20 11:10:00,101.17,101.17,101.05,101.05,4000.0,97.7796,97.7796,97.6637,97.6637,4000.0
2020-11-20 11:15:00,101.05,101.14,101.05,101.1,5088.0,97.6637,97.7507,97.6637,97.712,5088.0
2020-11-20 11:20:00,101.08,101.09,101.05,101.09,1400.0,97.6927,97.7023,97.6637,97.7023,1400.0
2020-11-20 11:25:00,101.17,101.21,101.16,101.16,2200.0,97.7796,97.8183,97.77,97.77,2200.0
2020-11-20 11:30:00,101.16,101.16,101.07,101.13,2000.0,97.77,97.77,97.683,97.741,2000.0
2020-11-20 11:35:00,101.2,101.2,101.15,101.17,1600.0,97.8086,97.8086,97.7603,97.7796,1600.0
2020-11-20 11:40:00,101.16,101.17,100.97,100.97,2000.0,97.77,97.7796,97.5863,97.5863,2000.0
2020-11-20 11:45:00,101.0,101.01,100.82,100.82,4362.0,97.6153,97.625,97.4414,97.4414,4362.0
2020-11-20 11:50:00,100.78,100.85,100.77,100.77,2468.0,97.4027,97.4704,97.3931,97.3931,2468.0
2020-11-20 11:55:00,100.78,100.8,100.78,100.8,2200.0,97.4027,97.422,97.4027,97.422,2200.0
2020-11-20 12:00:00,100.75,100.85,100.73,100.82,10994.0,97.3737,97.4704,97.3544,97.4414,10994.0
2020-11-20 12:05:00,100.83,100.86,100.82,100.82,16762.0,97.451,97.48,97.4414,97.4414,16762.0
2020-11-20 12:10:00,100.82,100.85,100.79,100.84,11148.0,97.4414,97.4704,97.4124,97.4607,11148.0
2020-11-20 12:15:00,100.84,100.84,100.76,100.79,3612.0,97.4607,97.4607,97.3834,97.4124,3612.0
2020-11-20 12:20:00,100.8,100.97,100.8,100.97,2920.0,97.422,97.5863,97.422,97.5863,2920.0
2020-11-20 12:25:00,101.02,101.03,101.02,101.03,600.0,97.6347,97.6443,97.6347,97.6443,600.0
2020-11-20 12:30:00,101.07,101.1,101.06,101.1,2200.0,97.683,97.712,97.6733,97.712,2200.0
2020-11-20 12:35:00,101.08,101.1,101.08,101.08,1048.0,97.6927,97.712,97.6927,97.6927,1048.0
2020-11-20 12:40:00,101.05,101.1,101.05,101.1,1902.0,97.6637,97.712,97.6637,97.712,1902.0
2020-11-20 12:45:00,101.04,101.04,101.03,101.04,600.0,97.654,97.654,97.6443,97.654,600.0
2020-11-20 12:50:00,100.99,101.01,100.99,101.01,400.0,97.6057,97.625,97.6057,97.625,400.0
2020-11-20 12:55:00,101.01,101.01,101.01,101.01,0.0,97.625,97.625,97.625,97.625,0.0
2020-11-20 13:00:00,101.0,101.0,100.96,100.96,1202.0,97.6153,97.6153,97.5767,97.5767,1202.0
2020-11-20 13:05:00,101.05,101.05,101.05,101.05,400.0,97.6637,97.6637,97.6637,97.6637,400.0
2020-11-20 13:10:00,101.08,101.16,101.06,101.16,2400.0,97.6927,97.77,97.6733,97.77,2400.0
2020-11-20 13:15:00,101.16,101.16,101.16,101.16,0.0,97.77,97.77,97.77,97.77,0.0
2020-11-20 13:20:00,101.08,101.08,101.07,101.08,794.0,97.6927,97.6927,97.683,97.6927,794.0
2020-11-20 13:25:00,101.07,101.07,101.07,101.07,400.0,97.683,97.683,97.683,97.683,400.0
2020-11-20 13:30:00,101.04,101.08,101.04,101.04,4600.0,97.654,97.6927,97.654,97.654,4600.0
2020-11-20 13:35:00,101.06,101.06,101.06,101.06,400.0,97.6733,97.6733,97.6733,97.6733,400.0
2020-11-20 13:40:00,101.07,101.11,101.07,101.09,3800.0,97.683,97.7217,97.683,97.7023,3800.0
2020-11-20 13:45:00,101.08,101.13,101.04,101.04,2400.0,97.6927,97.741,97.654,97.654,2400.0
2020-11-20 13:50:00,101.0,101.01,100.97,101.01,800.0,97.6153,97.625,97.5863,97.625,800.0
2020-11-20 13:55:00,101.05,101.05,100.97,101.04,2800.0,97.6637,97.6637,97.5863,97.654,2800.0
2020-11-20 14:00:00,101.08,101.08,101.05,101.05,600.0,97.6927,97.6927,97.6637,97.6637,600.0
2020-11-20 14:05:00,101.04,101.11,101.04,101.08,2000.0,97.654,97.7217,97.654,97.6927,2000.0
2020-11-20 14:10:00,101.07,101.08,101.03,101.03,1800.0,97.683,97.6927,97.6443,97.6443,1800.0
2020-11-20 14:15:00,101.05,101.05,101.02,101.05,1200.0,97.6637,97.6637,97.6347,97.6637,1200.0
2020-11-20 14:20:00,100.98,101.09,100.98,101.09,600.0,97.596,97.7023,97.596,97.7023,600.0
2020-11-20 14:25:00,101.08,101.08,101.06,101.08,800.0,97.6927,97.6927,97.6733,97.6927,800.0
2020-11-20 14:30:00,101.08,101.08,101.07,101.07,400.0,97.6927,97.6927,97.683,97.683,400.0
2020-11-20 14:35:00,101.13,101.13,101.05,101.05,3378.0,97.741,97.741,97.6637,97.6637,3378.0
2020-11-20 14:40:00,101.05,101.06,100.86,100.96,21140.0,97.6637,97.6733,97.48,97.5767,21140.0
2020-11-20 14:45:00,100.97,100.98,100.95,100.98,4180.0,97.5863,97.596,97.567,97.596,4180.0
2020-11-20 14:50:00,100.94,100.98,100.91,100.91,18654.0,97.5574,97.596,97.5284,97.5284,18654.0
2020-11-20 14:55:00,100.89,100.89,100.82,100.86,5082.0,97.509,97.509,97.4414,97.48,5082.0
2020-11-20 15:00:00,100.88,100.89,100.79,100.79,5778.0,97.4994,97.509,97.4124,97.4124,5778.0
2020-11-20 15:05:00,100.78,100.85,100.76,100.76,5614.0,97.4027,97.4704,97.3834,97.3834,5614.0
2020-11-20 15:10:00,100.76,100.77,100.56,100.56,10548.0,97.3834,97.3931,97.1901,97.1901,10548.0
2020-11-20 15:15:00,100.53,100.56,100.48,100.51,26688.0,97.1611,97.1901,97.1128,97.1418,26688.0
2020-11-20 15:20:00,100.5,100.54,100.46,100.53,13760.0,97.1321,97.1708,97.0934,97.1611,13760.0
2020-11-20 15:25:00,100.5,100.52,100.44,100.44,5114.0,97.1321,97.1514,97.0741,97.0741,5114.0
2020-11-20 15:30:00,100.45,100.46,100.32,100.33,19934.0,97.0838,97.0934,96.9581,96.9678,19934.0
2020-11-20 15:35:00,100.37,100.48,100.36,100.48,15222.0,97.0065,97.1128,96.9968,97.1128,15222.0
2020-11-20 15:40:00,100.46,100.46,100.39,100.45,20120.0,97.0934,97.0934,97.0258,97.0838,20120.0
2020-11-20 15:45:00,100.45,100.61,100.45,100.53,16508.0,97.0838,97.2384,97.0838,97.1611,16508.0
2020-11-20 15:50:00,100.45,100.45,100.11,100.11,27336.0,97.0838,97.0838,96.7552,96.7552,27336.0
2020-11-20 15:55:00,100.11,100.14,99.88,99.92,41076.0,96.7552,96.7842,96.5329,96.5715,41076.0
2020-11-23 09:30:00,100.75,101.19,100.74,101.19,10000.0,97.3737,97.799,97.3641,97.799,10000.0
2020-11-23 09:35:00,101.2,101.24,101.0,101.21,8928.0,97.8086,97.8473,97.6153,97.8183,8928.0
2020-11-23 09:40:00,101.25,101.48,101.21,101.47,8550.0,97.857,98.0793,97.8183,98.0696,8550.0
2020-11-23 09:45:00,101.48,101.82,101.48,101.8,14622.0,98.0793,98.4079,98.0793,98.3885,14622.0
2020-11-23 09:50:00,101.8,101.96,101.7,101.93,27770.0,98.3885,98.5432,98.2919,98.5142,27770.0
2020-11-23 09:55:00,101.93,101.98,101.7,101.7,19602.0,98.5142,98.5625,98.2919,98.2919,19602.0
2020-11-23 10:00:00,101.69,101.72,101.53,101.57,21400.0,98.2822,98.3112,98.1276,98.1662,21400.0
2020-11-23 10:05:00,101.55,101.57,101.37,101.39,20456.0,98.1469,98.1662,97.9729,97.9923,20456.0
2020-11-23 10:10:00,101.35,101.42,101.17,101.41,14000.0,97.9536,98.0213,97.7796,98.0116,14000.0
2020-11-23 10:15:00,101.38,101.5,101.38,101.42,5600.0,97.9826,98.0986,97.9826,98.0213,5600.0
2020-11-23 10:20:00,101.34,101.35,101.17,101.17,17426.0,97.9439,97.9536,97.7796,97.7796,17426.0
2020-11-23 10:25:00,101.15,101.15,100.91,100.95,12834.0,97.7603,97.7603,97.5284,97.567,12834.0
2020-11-23 10:30:00,100.89,101.17,100.89,101.14,4400.0,97.509,97.7796,97.509,97.7507,4400.0
2020-11-23 10:35:00,101.1,101.25,101.1,101.25,2600.0,97.712,97.857,97.712,97.857,2600.0
2020-11-23 10:40:00,101.21,101.29,101.2,101.27,3690.0,97.8183,97.8956,97.8086,97.8763,3690.0
2020-11-23 10:45:00,101.25,101.26,101.07,101.19,3400.0,97.857,97.8666,97.683,97.799,3400.0
2020-11-23 10:50:00,101.2,101.33,101.17,101.32,7798.0,97.8086,97.9343,97.7796,97.9246,7798.0
2020-11-23 10:55:00,101.32,101.36,101.3,101.32,6200.0,97.9246,97.9633,97.9053,97.9246,6200.0
2020-11-23 11:00:00,101.28,101.29,101.23,101.28,2800.0,97.886,97.8956,97.8376,97.886,2800.0
2020-11-23 11:05:00,101.32,101.33,100.86,100.86,7144.0,97.9246,97.9343,97.48,97.48,7144.0
2020-11-23 11:10:00,100.86,100.86,100.42,100.45,8600.0,97.48,97.48,97.0548,97.0838,8600.0
2020-11-23 11:15:00,100.41,100.58,100.39,100.44,35304.0,97.0451,97.2094,97.0258,97.0741,35304.0
2020-11-23 11:20:00,100.48,100.67,100.45,100.57,9700.0,97.1128,97.2964,97.0838,97.1998,9700.0
2020-11-23 11:25:00,100.58,100.72,100.57,100.66,31852.0,97.2094,97.3447,97.1998,97.2867,31852.0
2020-11-23 11:30:00,100.68,100.76,100.54,100.58,6404.0,97.3061,97.3834,97.1708,97.2094,6404.0
2020-11-23 11:35:00,100.67,100.83,100.63,100.82,11636.0,97.2964,97.451,97.2577,97.4414,11636.0
2020-11-23 11:40:00,100.8,100.89,100.79,100.83,2000.0,97.422,97.509,97.4124,97.451,2000.0
2020-11-23 11:45:00,100.92,100.92,100.81,100.88,2200.0,97.538,97.538,97.4317,97.4994,2200.0
2020-11-23 11:50:00,100.87,100.92,100.83,100.88,13512.0,97.4897,97.538,97.451,97.4994,13512.0
2020-11-23 11:55:00,100.91,100.93,100.89,100.93,1200.0,97.5284,97.5477,97.509,97.5477,1200.0
2020-11-23 12:00:00,100.85,100.85,100.68,100.68,11914.0,97.4704,97.4704,97.3061,97.3061,11914.0
2020-11-23 12:05:00,100.65,100.7,100.63,100.63,4292.0,97.2771,97.3254,97.2577,97.2577,4292.0
2020-11-23 12:10:00,100.65,100.75,100.64,100.75,1272.0,97.2771,97.3737,97.2674,97.3737,1272.0
2020-11-23 12:15:00,100.74,100.83,100.74,100.79,3962.0,97.3641,97.451,97.3641,97.4124,3962.0
2020-11-23 12:20:00,100.78,100.88,100.75,100.88,9060.0,97.4027,97.4994,97.3737,97.4994,9060.0
2020-11-23 12:25:00,100.89,100.89,100.83,100.88,3126.0,97.509,97.509,97.451,97.4994,3126.0
2020-11-23 12:30:00,100.89,100.94,100.88,100.94,4610.0,97.509,97.5574,97.4994,97.5574,4610.0
2020-11-23 12:35:00,100.94,100.96,100.91,100.92,1426.0,97.5574,97.5767,97.5284,97.538,1426.0
2020-11-23 12:40:00,100.92,100.93,100.89,100.89,3200.0,97.538,97.5477,97.509,97.509,3200.0
2020-11-23 12:45:00,100.89,100.92,100.88,100.88,9600.0,97.509,97.538,97.4994,97.4994,9600.0
2020-11-23 12:50:00,100.92,100.96,100.92,100.95,4998.0,97.538,97.5767,97.538,97.567,4998.0
2020-11-23 12:55:00,100.98,101.01,100.9,101.01,5054.0,97.596,97.625,97.5187,97.625,5054.0
2020-11-23 13:00:00,101.05,101.05,101.02,101.03,12228.0,97.6637,97.6637,97.6347,97.6443,12228.0
2020-11-23 13:05:00,101.03,101.11,101.03,101.11,1400.0,97.6443,97.7217,97.6443,97.7217,1400.0
2020-11-23 13:10:00,101.13,101.16,101.13,101.14,1200.0,97.741,97.77,97.741,97.7507,1200.0
2020-11-23 13:15:00,101.22,101.24,101.22,101.23,1968.0,97.828,97.8473,97.828,97.8376,1968.0
2020-11-23 13:20:00,101.22,101.31,101.2,101.3,10210.0,97.828,97.915,97.8086,97.9053,10210.0
2020-11-23 13:25:00,101.28,101.33,101.26,101.28,3762.0,97.886,97.9343,97.8666,97.886,3762.0
2020-11-23 13:30:00,101.25,101.3,101.23,101.26,5652.0,97.857,97.9053,97.8376,97.8666,5652.0
2020-11-23 13:35:00,101.26,101.29,101.2,101.2,6108.0,97.8666,97.8956,97.8086,97.8086,6108.0
2020-11-23 13:40:00,101.18,101.2,101.08,101.11,14630.0,97.7893,97.8086,97.6927,97.7217,14630.0
2020-11-23 13:45:00,101.11,101.29,101.08,101.29,10330.0,97.7217,97.8956,97.6927,97.8956,10330.0
2020-11-23 13:50:00,101.12,101.14,101.1,101.13,3112.0,97.7313,97.7507,97.712,97.741,3112.0
2020-11-23 13:55:00,101.16,101.23,101.16,101.16,6028.0,97.77,97.8376,97.77,97.77,6028.0
2020-11-23 14:00:00,101.11,101.14,101.02,101.03,4846.0,97.7217,97.7507,97.6347,97.6443,4846.0
2020-11-23 14:05:00,101.04,101.04,100.92,100.95,3852.0,97.654,97.654,97.538,97.567,3852.0
2020-11-23 14:10:00,100.98,100.99,100.92,100.99,3150.0,97.596,97.6057,97.538,97.6057,3150.0
2020-11-23 14:15:00,101.01,101.07,100.85,100.85,5400.0,97.625,97.683,97.4704,97.4704,5400.0
2020-11-23 14:20:00,100.89,101.06,100.89,101.06,3000.0,97.509,97.6733,97.509,97.6733,3000.0
2020-11-23 14:25:00,101.0,101.0,101.0,101.0,200.0,97.6153,97.6153,97.6153,97.6153,200.0
2020-11-23 14:30:00,100.97,101.07,100.97,101.07,1600.0,97.5863,97.683,97.5863,97.683,1600.0
2020-11-23 14:35:00,101.11,101.13,101.07,101.12,4232.0,97.7217,97.741,97.683,97.7313,4232.0
2020-11-23 14:40:00,101.13,101.13,101.03,101.09,5912.0,97.741,97.741,97.6443,97.7023,5912.0
2020-11-23 14:45:00,101.05,101.11,101.05,101.08,3128.0,97.6637,97.7217,97.6637,97.6927,3128.0
2020-11-23 14:50:00,101.1,101.4,101.08,101.35,12176.0,97.712,98.0019,97.6927,97.9536,12176.0
2020-11-23 14:55:00,101.35,101.45,101.35,101.38,5232.0,97.9536,98.0503,97.9536,97.9826,5232.0
2020-11-23 15:00:00,101.42,101.57,101.42,101.57,9844.0,98.0213,98.1662,98.0213,98.1662,9844.0
2020-11-23 15:05:00,101.59,101.69,101.55,101.65,22694.0,98.1856,98.2822,98.1469,98.2436,22694.0
2020-11-23 15:10:00,101.62,101.66,101.61,101.66,4400.0,98.2146,98.2532,98.2049,98.2532,4400.0
2020-11-23 15:15:00,101.63,101.63,101.51,101.51,4200.0,98.2242,98.2242,98.1083,98.1083,4200.0
2020-11-23 15:20:00,101.51,101.51,101.44,101.49,600.0,98.1083,98.1083,98.0406,98.0889,600.0
2020-11-23 15:25:00,101.52,101.56,101.47,101.55,4618.0,98.1179,98.1566,98.0696,98.1469,4618.0
2020-11-23 15:30:00,101.56,101.56,101.48,101.48,4400.0,98.1566,98.1566,98.0793,98.0793,4400.0
2020-11-23 15:35:00,101.47,101.48,101.41,101.46,5842.0,98.0696,98.0793,98.0116,98.0599,5842.0
2020-11-23 15:40:00,101.46,101.54,101.46,101.54,4164.0,98.0599,98.1372,98.0599,98.1372,4164.0
2020-11-23 15:45:00,101.59,101.63,101.58,101.61,11000.0,98.1856,98.2242,98.1759,98.2049,11000.0
2020-11-23 15:50:00,101.62,101.75,101.58,101.58,16606.0,98.2146,98.3402,98.1759,98.1759,16606.0
2020-11-23 15:55:00,101.57,101.66,101.54,101.57,15810.0,98.1662,98.2532,98.1372,98.1662,15810.0
2020-11-24 09:30:00,102.24,102.24,101.24,101.24,37004.0,98.8138,98.8138,97.8473,97.8473,37004.0
2020-11-24 09:35:00,101.26,101.26,100.66,100.71,28198.0,97.8666,97.8666,97.2867,97.3351,28198.0
2020-11-24 09:40:00,100.67,100.73,100.43,100.54,19724.0,97.2964,97.3544,97.0644,97.1708,19724.0
2020-11-24 09:45:00,100.46,100.69,100.42,100.46,14000.0,97.0934,97.3157,97.0548,97.0934,14000.0
2020-11-24 09:50:00,100.41,100.83,100.39,100.79,13400.0,97.0451,97.451,97.0258,97.4124,13400.0
2020-11-24 09:55:00,100.8,101.08,100.8,101.04,19300.0,97.422,97.6927,97.422,97.654,19300.0
2020-11-24 10:00:00,101.06,101.06,100.86,100.89,26204.0,97.6733,97.6733,97.48,97.509,26204.0
2020-11-24 10:05:00,100.92,101.05,100.92,100.95,6660.0,97.538,97.6637,97.538,97.567,6660.0
2020-11-24 10:10:00,100.93,100.94,100.63,100.75,15112.0,97.5477,97.5574,97.2577,97.3737,15112.0
2020-11-24 10:15:00,100.75,100.89,100.61,100.86,19278.0,97.3737,97.509,97.2384,97.48,19278.0
2020-11-24 10:20:00,100.9,100.9,100.64,100.67,8600.0,97.5187,97.5187,97.2674,97.2964,8600.0
2020-11-24 10:25:00,100.66,100.86,100.64,100.66,15200.0,97.2867,97.48,97.2674,97.2867,15200.0
2020-11-24 10:30:00,100.63,100.76,100.58,100.58,14210.0,97.2577,97.3834,97.2094,97.2094,14210.0
2020-11-24 10:35:00,100.6,100.92,100.6,100.9,4756.0,97.2287,97.538,97.2287,97.5187,4756.0
2020-11-24 10:40:00,100.96,101.14,100.96,101.13,11700.0,97.5767,97.7507,97.5767,97.741,11700.0
2020-11-24 10:45:00,101.13,101.22,101.13,101.2,2600.0,97.741,97.828,97.741,97.8086,2600.0
2020-11-24 10:50:00,101.27,101.36,101.21,101.22,8382.0,97.8763,97.9633,97.8183,97.828,8382.0
2020-11-24 10:55:00,101.22,101.35,101.17,101.33,6600.0,97.828,97.9536,97.7796,97.9343,6600.0
2020-11-24 11:00:00,101.35,101.42,101.25,101.39,6200.0,97.9536,98.0213,97.857,97.9923,6200.0
2020-11-24 11:05:00,101.42,101.43,101.42,101.43,400.0,98.0213,98.0309,98.0213,98.0309,400.0
2020-11-24 11:10:00,101.43,101.43,101.37,101.37,1000.0,98.0309,98.0309,97.9729,97.9729,1000.0
2020-11-24 11:15:00,101.46,101.58,101.46,101.53,3000.0,98.0599,98.1759,98.0599,98.1276,3000.0
2020-11-24 11:20:00,101.52,101.52,101.42,101.44,8764.0,98.1179,98.1179,98.0213,98.0406,8764.0
2020-11-24 11:25:00,101.45,101.6,101.45,101.55,14786.0,98.0503,98.1952,98.0503,98.1469,14786.0
2020-11-24 11:30:00,101.49,101.54,101.39,101.54,61914.0,98.0889,98.1372,97.9923,98.1372,61914.0
2020-11-24 11:35:00,101.5,101.5,101.4,101.47,3000.0,98.0986,98.0986,98.0019,98.0696,3000.0
2020-11-24 11:40:00,101.58,101.58,101.53,101.56,11410.0,98.1759,98.1759,98.1276,98.1566,11410.0
2020-11-24 11:45:00,101.51,101.65,101.51,101.64,10580.0,98.1083,98.2436,98.1083,98.2339,10580.0
2020-11-24 11:50:00,101.63,101.63,101.39,101.48,8260.0,98.2242,98.2242,97.9923,98.0793,8260.0
2020-11-24 11:55:00,101.46,101.47,101.4,101.41,3380.0,98.0599,98.0696,98.0019,98.0116,3380.0
2020-11-24 12:00:00,101.39,101.42,101.35,101.41,1400.0,97.9923,98.0213,97.9536,98.0116,1400.0
2020-11-24 12:05:00,101.51,101.52,101.5,101.52,1200.0,98.1083,98.1179,98.0986,98.1179,1200.0
2020-11-24 12:10:00,101.41,101.5,101.39,101.5,1800.0,98.0116,98.0986,97.9923,98.0986,1800.0
2020-11-24 12:15:00,101.42,101.42,101.39,101.39,720.0,98.0213,98.0213,97.9923,97.9923,720.0
2020-11-24 12:20:00,101.44,101.53,101.44,101.5,3034.0,98.0406,98.1276,98.0406,98.0986,3034.0
2020-11-24 12:25:00,101.5,101.55,101.48,101.53,1800.0,98.0986,98.1469,98.0793,98.1276,1800.0
2020-11-24 12:30:00,101.56,101.56,101.48,101.56,7304.0,98.1566,98.1566,98.0793,98.1566,7304.0
2020-11-24 12:35:00,101.58,101.69,101.46,101.47,4400.0,98.1759,98.2822,98.0599,98.0696,4400.0
2020-11-24 12:40:00,101.46,101.46,101.39,101.39,2200.0,98.0599,98.0599,97.9923,97.9923,2200.0
2020-11-24 12:45:00,101.45,101.47,101.45,101.47,600.0,98.0503,98.0696,98.0503,98.0696,600.0
2020-11-24 12:50:00,101.49,101.49,101.47,101.49,1000.0,98.0889,98.0889,98.0696,98.0889,1000.0
2020-11-24 12:55:00,101.56,101.65,101.56,101.65,800.0,98.1566,98.2436,98.1566,98.2436,800.0
2020-11-24 13:00:00,101.72,101.74,101.72,101.73,1200.0,98.3112,98.3305,98.3112,98.3209,1200.0
2020-11-24 13:05:00,101.73,101.8,101.71,101.8,1600.0,98.3209,98.3885,98.3015,98.3885,1600.0
2020-11-24 13:10:00,101.79,101.79,101.73,101.73,1400.0,98.3789,98.3789,98.3209,98.3209,1400.0
2020-11-24 13:15:00,101.7,101.71,101.67,101.67,608.0,98.2919,98.3015,98.2629,98.2629,608.0
2020-11-24 13:20:00,101.68,101.75,101.66,101.72,2200.0,98.2726,98.3402,98.2532,98.3112,2200.0
2020-11-24 13:25:00,101.67,101.67,101.6,101.66,5600.0,98.2629,98.2629,98.1952,98.2532,5600.0
2020-11-24 13:30:00,101.71,101.71,101.64,101.7,6800.0,98.3015,98.3015,98.2339,98.2919,6800.0
2020-11-24 13:35:00,101.73,101.85,101.73,101.79,23982.0,98.3209,98.4369,98.3209,98.3789,23982.0
2020-11-24 13:40:00,101.83,101.96,101.83,101.88,3000.0,98.4175,98.5432,98.4175,98.4659,3000.0
2020-11-24 13:45:00,101.91,101.92,101.83,101.85,18572.0,98.4948,98.5045,98.4175,98.4369,18572.0
2020-11-24 13:50:00,101.87,101.88,101.78,101.78,3824.0,98.4562,98.4659,98.3692,98.3692,3824.0
2020-11-24 13:55:00,101.8,101.85,101.77,101.85,9078.0,98.3885,98.4369,98.3595,98.4369,9078.0
2020-11-24 14:00:00,101.88,101.94,101.86,101.86,4800.0,98.4659,98.5238,98.4465,98.4465,4800.0
2020-11-24 14:05:00,101.82,101.82,101.72,101.8,2000.0,98.4079,98.4079,98.3112,98.3885,2000.0
2020-11-24 14:10:00,101.81,101.84,101.78,101.78,2400.0,98.3982,98.4272,98.3692,98.3692,2400.0
2020-11-24 14:15:00,101.74,101.77,101.72,101.75,1000.0,98.3305,98.3595,98.3112,98.3402,1000.0
2020-11-24 14:20:00,101.8,101.85,101.76,101.85,1800.0,98.3885,98.4369,98.3499,98.4369,1800.0
2020-11-24 14:25:00,101.8,101.8,101.7,101.72,3800.0,98.3885,98.3885,98.2919,98.3112,3800.0
2020-11-24 14:30:00,101.73,101.83,101.7,101.78,5000.0,98.3209,98.4175,98.2919,98.3692,5000.0
2020-11-24 14:35:00,101.79,101.84,101.78,101.84,1000.0,98.3789,98.4272,98.3692,98.4272,1000.0
2020-11-24 14:40:00,101.85,101.93,101.85,101.89,1200.0,98.4369,98.5142,98.4369,98.4755,1200.0
2020-11-24 14:45:00,101.88,101.88,101.8,101.82,3000.0,98.4659,98.4659,98.3885,98.4079,3000.0
2020-11-24 14:50:00,101.86,101.92,101.86,101.89,4200.0,98.4465,98.5045,98.4465,98.4755,4200.0
2020-11-24 14:55:00,101.92,101.92,101.82,101.86,4000.0,98.5045,98.5045,98.4079,98.4465,4000.0
2020-11-24 15:00:00,101.85,101.85,101.73,101.82,9436.0,98.4369,98.4369,98.3209,98.4079,9436.0
2020-11-24 15:05:00,101.81,101.86,101.8,101.86,5600.0,98.3982,98.4465,98.3885,98.4465,5600.0
2020-11-24 15:10:00,101.88,101.98,101.85,101.85,3200.0,98.4659,98.5625,98.4369,98.4369,3200.0
2020-11-24 15:15:00,101.85,101.91,101.85,101.88,2000.0,98.4369,98.4948,98.4369,98.4659,2000.0
2020-11-24 15:20:00,101.89,101.92,101.86,101.9,6400.0,98.4755,98.5045,98.4465,98.4852,6400.0
2020-11-24 15:25:00,101.88,101.89,101.83,101.89,3400.0,98.4659,98.4755,98.4175,98.4755,3400.0
2020-11-24 15:30:00,101.89,101.89,101.76,101.83,5800.0,98.4755,98.4755,98.3499,98.4175,5800.0
2020-11-24 15:35:00,101.78,101.78,101.61,101.64,13352.0,98.3692,98.3692,98.2049,98.2339,13352.0
2020-11-24 15:40:00,101.67,101.68,101.59,101.59,5412.0,98.2629,98.2726,98.1856,98.1856,5412.0
2020-11-24 15:45:00,101.6,101.72,101.58,101.67,9024.0,98.1952,98.3112,98.1759,98.2629,9024.0
2020-11-24 15:50:00,101.65,101.85,101.64,101.84,11326.0,98.2436,98.4369,98.2339,98.4272,11326.0
2020-11-24 15:55:00,101.86,101.92,101.84,101.91,19622.0,98.4465,98.5045,98.4272,98.4948,19622.0
2020-11-25 09:30:00,101.85,102.46,101.85,102.42,18936.0,98.4369,99.0264,98.4369,98.9878,18936.0
2020-11-25 09:35:00,102.43,102.43,102.23,102.39,15990.0,98.9974,98.9974,98.8041,98.9588,15990.0
2020-11-25 09:40:00,102.49,102.5,102.21,102.28,50328.0,99.0554,99.0651,98.7848,98.8524,50328.0
2020-11-25 09:45:00,102.27,102.41,102.11,102.23,30822.0,98.8428,98.9781,98.6881,98.8041,30822.0
2020-11-25 09:50:00,102.22,102.32,102.16,102.27,34218.0,98.7945,98.8911,98.7365,98.8428,34218.0
2020-11-25 09:55:00,102.33,102.35,102.08,102.08,20326.0,98.9008,98.9201,98.6592,98.6592,20326.0
2020-11-25 10:00:00,102.08,102.08,101.83,101.83,12054.0,98.6592,98.6592,98.4175,98.4175,12054.0
2020-11-25 10:05:00,101.83,101.83,101.54,101.67,35424.0,98.4175,98.4175,98.1372,98.2629,35424.0
2020-11-25 10:10:00,101.61,101.89,101.56,101.88,8250.0,98.2049,98.4755,98.1566,98.4659,8250.0
2020-11-25 10:15:00,101.9,101.9,101.75,101.77,7800.0,98.4852,98.4852,98.3402,98.3595,7800.0
2020-11-25 10:20:00,101.79,101.79,101.54,101.73,11000.0,98.3789,98.3789,98.1372,98.3209,11000.0
2020-11-25 10:25:00,101.68,101.71,101.47,101.5,3114.0,98.2726,98.3015,98.0696,98.0986,3114.0
2020-11-25 10:30:00,101.57,101.57,101.5,101.5,1000.0,98.1662,98.1662,98.0986,98.0986,1000.0
2020-11-25 10:35:00,101.47,101.54,101.47,101.54,3200.0,98.0696,98.1372,98.0696,98.1372,3200.0
2020-11-25 10:40:00,101.5,101.5,101.44,101.48,1000.0,98.0986,98.0986,98.0406,98.0793,1000.0
2020-11-25 10:45:00,101.45,101.56,101.45,101.54,8296.0,98.0503,98.1566,98.0503,98.1372,8296.0
2020-11-25 10:50:00,101.54,101.6,101.52,101.52,5800.0,98.1372,98.1952,98.1179,98.1179,5800.0
2020-11-25 10:55:00,101.52,101.57,101.42,101.49,4400.0,98.1179,98.1662,98.0213,98.0889,4400.0
2020-11-25 11:00:00,101.6,101.64,101.58,101.61,4202.0,98.1952,98.2339,98.1759,98.2049,4202.0
2020-11-25 11:05:00,101.62,101.7,101.61,101.69,4000.0,98.2146,98.2919,98.2049,98.2822,4000.0
2020-11-25 11:10:00,101.71,101.81,101.71,101.8,2900.0,98.3015,98.3982,98.3015,98.3885,2900.0
2020-11-25 11:15:00,101.85,101.85,101.72,101.72,1800.0,98.4369,98.4369,98.3112,98.3112,1800.0
2020-11-25 11:20:00,101.67,101.67,101.57,101.64,3840.0,98.2629,98.2629,98.1662,98.2339,3840.0
2020-11-25 11:25:00,101.64,101.67,101.6,101.6,2200.0,98.2339,98.2629,98.1952,98.1952,2200.0
2020-11-25 11:30:00,101.6,101.74,101.58,101.74,1382.0,98.1952,98.3305,98.1759,98.3305,1382.0
2020-11-25 11:35:00,101.61,101.64,101.61,101.64,2948.0,98.2049,98.2339,98.2049,98.2339,2948.0
2020-11-25 11:40:00,101.61,101.61,101.47,101.52,1800.0,98.2049,98.2049,98.0696,98.1179,1800.0
2020-11-25 11:45:00,101.53,101.63,101.53,101.59,4408.0,98.1276,98.2242,98.1276,98.1856,4408.0
2020-11-25 11:50:00,101.61,101.61,101.55,101.6,1800.0,98.2049,98.2049,98.1469,98.1952,1800.0
2020-11-25 11:55:00,101.58,101.61,101.58,101.61,2104.0,98.1759,98.2049,98.1759,98.2049,2104.0
2020-11-25 12:00:00,101.53,101.61,101.53,101.61,1984.0,98.1276,98.2049,98.1276,98.2049,1984.0
2020-11-25 12:05:00,101.61,101.65,101.61,101.65,1000.0,98.2049,98.2436,98.2049,98.2436,1000.0
2020-11-25 12:10:00,101.66,101.66,101.61,101.64,2132.0,98.2532,98.2532,98.2049,98.2339,2132.0
2020-11-25 12:15:00,101.61,101.72,101.61,101.72,1000.0,98.2049,98.3112,98.2049,98.3112,1000.0
2020-11-25 12:20:00,101.73,101.77,101.72,101.72,3392.0,98.3209,98.3595,98.3112,98.3112,3392.0
2020-11-25 12:25:00,101.72,101.72,101.66,101.66,1600.0,98.3112,98.3112,98.2532,98.2532,1600.0
2020-11-25 12:30:00,101.69,101.75,101.69,101.69,2770.0,98.2822,98.3402,98.2822,98.2822,2770.0
2020-11-25 12:35:00,101.68,101.69,101.67,101.68,1856.0,98.2726,98.2822,98.2629,98.2726,1856.0
2020-11-25 12:40:00,101.69,101.88,101.69,101.87,2400.0,98.2822,98.4659,98.2822,98.4562,2400.0
2020-11-25 12:45:00,101.92,101.99,101.89,101.99,2356.0,98.5045,98.5722,98.4755,98.5722,2356.0
2020-11-25 12:50:00,101.98,101.98,101.92,101.95,4500.0,98.5625,98.5625,98.5045,98.5335,4500.0
2020-11-25 12:55:00,101.97,102.01,101.97,102.01,600.0,98.5528,98.5915,98.5528,98.5915,600.0
2020-11-25 13:00:00,102.04,102.11,102.04,102.11,1000.0,98.6205,98.6881,98.6205,98.6881,1000.0
2020-11-25 13:05:00,102.12,102.12,102.12,102.12,200.0,98.6978,98.6978,98.6978,98.6978,200.0
2020-11-25 13:10:00,102.1,102.1,101.99,101.99,1400.0,98.6785,98.6785,98.5722,98.5722,1400.0
2020-11-25 13:15:00,101.99,102.08,101.97,102.04,7702.0,98.5722,98.6592,98.5528,98.6205,7702.0
2020-11-25 13:20:00,102.02,102.12,102.02,102.12,1624.0,98.6012,98.6978,98.6012,98.6978,1624.0
2020-11-25 13:25:00,102.05,102.06,102.0,102.01,6756.0,98.6302,98.6398,98.5818,98.5915,6756.0
2020-11-25 13:30:00,101.94,101.94,101.86,101.88,4600.0,98.5238,98.5238,98.4465,98.4659,4600.0
2020-11-25 13:35:00,101.91,101.95,101.89,101.94,1912.0,98.4948,98.5335,98.4755,98.5238,1912.0
2020-11-25 13:40:00,101.91,101.96,101.88,101.95,6438.0,98.4948,98.5432,98.4659,98.5335,6438.0
2020-11-25 13:45:00,101.93,101.93,101.83,101.88,4600.0,98.5142,98.5142,98.4175,98.4659,4600.0
2020-11-25 13:50:00,101.89,101.98,101.87,101.98,2100.0,98.4755,98.5625,98.4562,98.5625,2100.0
2020-11-25 13:55:00,101.97,102.02,101.97,102.0,5072.0,98.5528,98.6012,98.5528,98.5818,5072.0
2020-11-25 14:00:00,101.93,102.0,101.92,102.0,6740.0,98.5142,98.5818,98.5045,98.5818,6740.0
2020-11-25 14:05:00,101.96,102.0,101.88,101.88,4056.0,98.5432,98.5818,98.4659,98.4659,4056.0
2020-11-25 14:10:00,101.89,101.89,101.81,101.86,10696.0,98.4755,98.4755,98.3982,98.4465,10696.0
2020-11-25 14:15:00,101.89,101.95,101.88,101.88,2000.0,98.4755,98.5335,98.4659,98.4659,2000.0
2020-11-25 14:20:00,101.95,101.95,101.92,101.92,2400.0,98.5335,98.5335,98.5045,98.5045,2400.0
2020-11-25 14:25:00,101.92,101.94,101.92,101.94,2600.0,98.5045,98.5238,98.5045,98.5238,2600.0
2020-11-25 14:30:00,101.96,102.04,101.96,102.03,1800.0,98.5432,98.6205,98.5432,98.6108,1800.0
2020-11-25 14:35:00,101.97,101.97,101.91,101.93,4618.0,98.5528,98.5528,98.4948,98.5142,4618.0
2020-11-25 14:40:00,101.96,101.99,101.92,101.92,3000.0,98.5432,98.5722,98.5045,98.5045,3000.0
2020-11-25 14:45:00,101.91,101.99,101.91,101.99,1800.0,98.4948,98.5722,98.4948,98.5722,1800.0
2020-11-25 14:50:00,101.99,102.02,101.95,102.02,4674.0,98.5722,98.6012,98.5335,98.6012,4674.0
2020-11-25 14:55:00,102.04,102.07,102.01,102.04,4810.0,98.6205,98.6495,98.5915,98.6205,4810.0
2020-11-25 15:00:00,102.02,102.03,101.98,102.02,11702.0,98.6012,98.6108,98.5625,98.6012,11702.0
2020-11-25 15:05:00,101.98,101.98,101.91,101.97,12162.0,98.5625,98.5625,98.4948,98.5528,12162.0
2020-11-25 15:10:00,101.99,102.08,101.99,102.08,1400.0,98.5722,98.6592,98.5722,98.6592,1400.0
2020-11-25 15:15:00,102.05,102.05,101.95,101.99,1800.0,98.6302,98.6302,98.5335,98.5722,1800.0
2020-11-25 15:20:00,101.98,102.04,101.97,102.04,3078.0,98.5625,98.6205,98.5528,98.6205,3078.0
2020-11-25 15:25:00,102.03,102.13,102.01,102.11,6292.0,98.6108,98.7075,98.5915,98.6881,6292.0
2020-11-25 15:30:00,102.11,102.12,102.07,102.1,6020.0,98.6881,98.6978,98.6495,98.6785,6020.0
2020-11-25 15:35:00,102.1,102.1,101.94,101.97,13556.0,98.6785,98.6785,98.5238,98.5528,13556.0
2020-11-25 15:40:00,101.99,102.02,101.97,102.0,8010.0,98.5722,98.6012,98.5528,98.5818,8010.0
2020-11-25 15:45:00,102.0,102.04,101.88,101.88,5680.0,98.5818,98.6205,98.4659,98.4659,5680.0
2020-11-25 15:50:00,101.84,101.91,101.83,101.87,9260.0,98.4272,98.4948,98.4175,98.4562,9260.0
2020-11-25 15:55:00,101.89,101.89,101.76,101.81,72032.0,98.4755,98.4755,98.3499,98.3982,72032.0
2020-11-27 09:30:00,102.77,103.32,102.76,103.3,9482.0,99.326,99.8576,99.3164,99.8383,9482.0
2020-11-27 09:35:00,103.28,103.47,103.2,103.47,25214.0,99.8189,100.0026,99.7416,100.0026,25214.0
2020-11-27 09:40:00,103.44,103.58,103.3,103.57,9370.0,99.9736,100.1089,99.8383,100.0992,9370.0
2020-11-27 09:45:00,103.6,103.7,103.46,103.61,21400.0,100.1282,100.2249,99.9929,100.1379,21400.0
2020-11-27 09:50:00,103.61,103.63,103.52,103.55,49502.0,100.1379,100.1572,100.0509,100.0799,49502.0
2020-11-27 09:55:00,103.57,103.58,103.36,103.36,37054.0,100.0992,100.1089,99.8963,99.8963,37054.0
2020-11-27 10:00:00,103.37,103.49,103.31,103.38,14396.0,99.9059,100.0219,99.8479,99.9156,14396.0
2020-11-27 10:05:00,103.42,103.42,103.26,103.41,9600.0,99.9542,99.9542,99.7996,99.9446,9600.0
2020-11-27 10:10:00,103.39,103.44,103.35,103.44,3730.0,99.9253,99.9736,99.8866,99.9736,3730.0
2020-11-27 10:15:00,103.44,103.48,103.44,103.46,1364.0,99.9736,100.0122,99.9736,99.9929,1364.0
2020-11-27 10:20:00,103.43,103.6,103.43,103.59,6000.0,99.9639,100.1282,99.9639,100.1185,6000.0
2020-11-27 10:25:00,103.59,103.64,103.54,103.56,32810.0,100.1185,100.1669,100.0702,100.0896,32810.0
2020-11-27 10:30:00,103.58,103.71,103.57,103.67,12082.0,100.1089,100.2345,100.0992,100.1959,12082.0
2020-11-27 10:35:00,103.61,103.75,103.6,103.75,17178.0,100.1379,100.2732,100.1282,100.2732,17178.0
2020-11-27 10:40:00,103.73,103.78,103.62,103.62,8800.0,100.2539,100.3022,100.1475,100.1475,8800.0
2020-11-27 10:45:00,103.63,103.63,103.51,103.53,4204.0,100.1572,100.1572,100.0412,100.0606,4204.0
2020-11-27 10:50:00,103.53,103.58,103.5,103.5,3400.0,100.0606,100.1089,100.0316,100.0316,3400.0
2020-11-27 10:55:00,103.51,103.53,103.51,103.53,400.0,100.0412,100.0606,100.0412,100.0606,400.0
2020-11-27 11:00:00,103.49,103.52,103.46,103.51,4200.0,100.0219,100.0509,99.9929,100.0412,4200.0
2020-11-27 11:05:00,103.5,103.6,103.48,103.57,19304.0,100.0316,100.1282,100.0122,100.0992,19304.0
2020-11-27 11:10:00,103.57,103.61,103.45,103.48,18522.0,100.0992,100.1379,99.9832,100.0122,18522.0
2020-11-27 11:15:00,103.49,103.61,103.49,103.6,5772.0,100.0219,100.1379,100.0219,100.1282,5772.0
2020-11-27 11:20:00,103.54,103.57,103.45,103.54,9818.0,100.0702,100.0992,99.9832,100.0702,9818.0
2020-11-27 11:25:00,103.53,103.64,103.53,103.61,6500.0,100.0606,100.1669,100.0606,100.1379,6500.0
2020-11-27 11:30:00,103.61,103.64,103.58,103.59,2200.0,100.1379,100.1669,100.1089,100.1185,2200.0
2020-11-27 11:35:00,103.61,103.61,103.4,103.4,4400.0,100.1379,100.1379,99.9349,99.9349,4400.0
2020-11-27 11:40:00,103.43,103.43,103.35,103.35,8800.0,99.9639,99.9639,99.8866,99.8866,8800.0
2020-11-27 11:45:00,103.29,103.33,103.19,103.3,4400.0,99.8286,99.8673,99.732,99.8383,4400.0
2020-11-27 11:50:00,103.26,103.26,103.09,103.22,8000.0,99.7996,99.7996,99.6353,99.7609,8000.0
2020-11-27 11:55:00,103.27,103.29,103.2,103.29,4540.0,99.8093,99.8286,99.7416,99.8286,4540.0
2020-11-27 12:00:00,103.34,103.37,103.33,103.36,3312.0,99.8769,99.9059,99.8673,99.8963,3312.0
2020-11-27 12:05:00,103.36,103.44,103.36,103.39,10552.0,99.8963,99.9736,99.8963,99.9253,10552.0
2020-11-27 12:10:00,103.39,103.39,103.24,103.28,7394.0,99.9253,99.9253,99.7803,99.8189,7394.0
2020-11-27 12:15:00,103.28,103.43,103.28,103.42,15402.0,99.8189,99.9639,99.8189,99.9542,15402.0
2020-11-27 12:20:00,103.39,103.39,103.24,103.26,18618.0,99.9253,99.9253,99.7803,99.7996,18618.0
2020-11-27 12:25:00,103.27,103.34,103.26,103.31,7400.0,99.8093,99.8769,99.7996,99.8479,7400.0
2020-11-27 12:30:00,103.3,103.3,103.23,103.27,24814.0,99.8383,99.8383,99.7706,99.8093,24814.0
2020-11-27 12:35:00,103.29,103.29,103.2,103.24,4600.0,99.8286,99.8286,99.7416,99.7803,4600.0
2020-11-27 12:40:00,103.24,103.25,103.19,103.2,3200.0,99.7803,99.7899,99.732,99.7416,3200.0
2020-11-27 12:45:00,103.2,103.21,103.13,103.15,7008.0,99.7416,99.7513,99.674,99.6933,7008.0
2020-11-27 12:50:00,103.14,103.26,103.14,103.2,16564.0,99.6836,99.7996,99.6836,99.7416,16564.0
2020-11-27 12:55:00,103.18,103.24,103.14,103.24,224760.0,99.7223,99.7803,99.6836,99.7803,224760.0
2020-11-30 09:30:00,103.35,103.75,103.32,103.51,11600.0,99.8866,100.2732,99.8576,100.0412,11600.0
2020-11-30 09:35:00,103.57,103.62,103.38,103.41,4600.0,100.0992,100.1475,99.9156,99.9446,4600.0
2020-11-30 09:40:00,103.46,103.51,103.21,103.44,2600.0,99.9929,100.0412,99.7513,99.9736,2600.0
2020-11-30 09:45:00,103.29,103.33,102.97,103.01,7800.0,99.8286,99.8673,99.5193,99.558,7800.0
2020-11-30 09:50:00,102.99,103.2,102.99,103.2,7400.0,99.5387,99.7416,99.5387,99.7416,7400.0
2020-11-30 09:55:00,103.45,103.64,103.43,103.43,10496.0,99.9832,100.1669,99.9639,99.9639,10496.0
2020-11-30 10:00:00,103.48,103.6,103.3,103.51,17400.0,100.0122,100.1282,99.8383,100.0412,17400.0
2020-11-30 10:05:00,103.53,103.61,103.46,103.49,15586.0,100.0606,100.1379,99.9929,100.0219,15586.0
2020-11-30 10:10:00,103.5,103.58,103.39,103.46,4600.0,100.0316,100.1089,99.9253,99.9929,4600.0
2020-11-30 10:15:00,103.41,103.55,103.39,103.43,7400.0,99.9446,100.0799,99.9253,99.9639,7400.0
2020-11-30 10:20:00,103.46,103.52,103.38,103.41,8682.0,99.9929,100.0509,99.9156,99.9446,8682.0
2020-11-30 10:25:00,103.42,103.43,103.0,103.02,13400.0,99.9542,99.9639,99.5483,99.5676,13400.0
2020-11-30 10:30:00,102.95,103.05,102.88,102.98,19420.0,99.5,99.5966,99.4323,99.529,19420.0
2020-11-30 10:35:00,102.88,102.89,102.6,102.65,9678.0,99.4323,99.442,99.1617,99.21,9678.0
2020-11-30 10:40:00,102.59,102.59,102.11,102.11,71528.0,99.1521,99.1521,98.6881,98.6881,71528.0
2020-11-30 10:45:00,102.05,102.33,102.0,102.3,64298.0,98.6302,98.9008,98.5818,98.8718,64298.0
2020-11-30 10:50:00,102.3,102.4,102.23,102.36,6600.0,98.8718,98.9684,98.8041,98.9298,6600.0
2020-11-30 10:55:00,102.37,102.58,102.32,102.57,18600.0,98.9394,99.1424,98.8911,99.1327,18600.0
2020-11-30 11:00:00,102.55,102.7,102.53,102.69,37590.0,99.1134,99.2584,99.0941,99.2487,37590.0
2020-11-30 11:05:00,102.65,102.72,102.65,102.66,2200.0,99.21,99.2777,99.21,99.2197,2200.0
2020-11-30 11:10:00,102.64,102.8,102.64,102.78,3850.0,99.2004,99.355,99.2004,99.3357,3850.0
2020-11-30 11:15:00,102.69,102.9,102.67,102.68,51792.0,99.2487,99.4517,99.2294,99.239,51792.0
2020-11-30 11:20:00,102.74,102.77,102.62,102.66,29738.0,99.297,99.326,99.1811,99.2197,29738.0
2020-11-30 11:25:00,102.72,102.72,102.65,102.67,1200.0,99.2777,99.2777,99.21,99.2294,1200.0
2020-11-30 11:30:00,102.7,102.91,102.67,102.67,2600.0,99.2584,99.4613,99.2294,99.2294,2600.0
2020-11-30 11:35:00,102.68,102.93,102.64,102.93,2600.0,99.239,99.4807,99.2004,99.4807,2600.0
2020-11-30 11:40:00,102.95,103.24,102.91,103.24,6400.0,99.5,99.7803,99.4613,99.7803,6400.0
2020-11-30 11:45:00,103.2,103.32,103.18,103.18,48656.0,99.7416,99.8576,99.7223,99.7223,48656.0
2020-11-30 11:50:00,103.19,103.2,103.05,103.08,11056.0,99.732,99.7416,99.5966,99.6256,11056.0
2020-11-30 11:55:00,103.13,103.29,103.13,103.18,7470.0,99.674,99.8286,99.674,99.7223,7470.0
2020-11-30 12:00:00,103.17,103.17,103.08,103.08,2302.0,99.7126,99.7126,99.6256,99.6256,2302.0
2020-11-30 12:05:00,103.11,103.11,103.06,103.08,1600.0,99.6546,99.6546,99.6063,99.6256,1600.0
2020-11-30 12:10:00,103.11,103.2,103.1,103.16,1370.0,99.6546,99.7416,99.645,99.703,1370.0
2020-11-30 12:15:00,103.24,103.41,103.24,103.41,1000.0,99.7803,99.9446,99.7803,99.9446,1000.0
2020-11-30 12:20:00,103.39,103.39,103.24,103.24,1400.0,99.9253,99.9253,99.7803,99.7803,1400.0
2020-11-30 12:25:00,103.36,103.48,103.31,103.48,1000.0,99.8963,100.0122,99.8479,100.0122,1000.0
2020-11-30 12:30:00,103.47,103.5,103.46,103.49,2400.0,100.0026,100.0316,99.9929,100.0219,2400.0
2020-11-30 12:35:00,103.49,103.49,103.42,103.43,4912.0,100.0219,100.0219,99.9542,99.9639,4912.0
2020-11-30 12:40:00,103.46,103.56,103.4,103.51,22190.0,99.9929,100.0896,99.9349,100.0412,22190.0
2020-11-30 12:45:00,103.51,103.54,103.46,103.53,45034.0,100.0412,100.0702,99.9929,100.0606,45034.0
2020-11-30 12:50:00,103.55,103.57,103.5,103.57,9208.0,100.0799,100.0992,100.0316,100.0992,9208.0
2020-11-30 12:55:00,103.6,103.67,103.6,103.64,1620.0,100.1282,100.1959,100.1282,100.1669,1620.0
2020-11-30 13:00:00,103.63,103.65,103.54,103.54,2000.0,100.1572,100.1765,100.0702,100.0702,2000.0
2020-11-30 13:05:00,103.66,103.66,103.66,103.66,200.0,100.1862,100.1862,100.1862,100.1862,200.0
2020-11-30 13:10:00,103.52,103.55,103.46,103.46,2400.0,100.0509,100.0799,99.9929,99.9929,2400.0
2020-11-30 13:15:00,103.47,103.57,103.46,103.54,2800.0,100.0026,100.0992,99.9929,100.0702,2800.0
2020-11-30 13:20:00,103.52,103.66,103.52,103.58,3200.0,100.0509,100.1862,100.0509,100.1089,3200.0
2020-11-30 13:25:00,103.56,103.57,103.5,103.5,2400.0,100.0896,100.0992,100.0316,100.0316,2400.0
2020-11-30 13:30:00,103.49,103.57,103.49,103.57,790.0,100.0219,100.0992,100.0219,100.0992,790.0
2020-11-30 13:35:00,103.55,103.55,103.45,103.5,2400.0,100.0799,100.0799,99.9832,100.0316,2400.0
2020-11-30 13:40:00,103.51,103.55,103.51,103.55,6000.0,100.0412,100.0799,100.0412,100.0799,6000.0
2020-11-30 13:45:00,103.57,103.66,103.52,103.66,9450.0,100.0992,100.1862,100.0509,100.1862,9450.0
2020-11-30 13:50:00,103.7,103.7,103.65,103.66,2486.0,100.2249,100.2249,100.1765,100.1862,2486.0
2020-11-30 13:55:00,103.61,103.63,103.55,103.61,30884.0,100.1379,100.1572,100.0799,100.1379,30884.0
2020-11-30 14:00:00,103.58,103.6,103.51,103.55,17368.0,100.1089,100.1282,100.0412,100.0799,17368.0
2020-11-30 14:05:00,103.57,103.58,103.49,103.58,9572.0,100.0992,100.1089,100.0219,100.1089,9572.0
2020-11-30 14:10:00,103.55,103.6,103.52,103.6,11964.0,100.0799,100.1282,100.0509,100.1282,11964.0
2020-11-30 14:15:00,103.6,103.65,103.6,103.65,2200.0,100.1282,100.1765,100.1282,100.1765,2200.0
2020-11-30 14:20:00,103.66,103.66,103.63,103.63,600.0,100.1862,100.1862,100.1572,100.1572,600.0
2020-11-30 14:25:00,103.64,103.75,103.64,103.69,2424.0,100.1669,100.2732,100.1669,100.2152,2424.0
2020-11-30 14:30:00,103.7,103.78,103.68,103.78,2200.0,100.2249,100.3022,100.2055,100.3022,2200.0
2020-11-30 14:35:00,103.76,103.78,103.73,103.76,2000.0,100.2829,100.3022,100.2539,100.2829,2000.0
2020-11-30 14:40:00,103.76,103.8,103.76,103.77,1800.0,100.2829,100.3215,100.2829,100.2925,1800.0
2020-11-30 14:45:00,103.8,103.83,103.79,103.83,1400.0,100.3215,100.3505,100.3118,100.3505,1400.0
2020-11-30 14:50:00,103.86,103.9,103.77,103.77,3800.0,100.3795,100.4182,100.2925,100.2925,3800.0
2020-11-30 14:55:00,103.81,104.02,103.81,104.02,19362.0,100.3312,100.5341,100.3312,100.5341,19362.0
2020-11-30 15:00:00,104.03,104.08,103.98,104.0,15030.0,100.5438,100.5921,100.4955,100.5148,15030.0
2020-11-30 15:05:00,104.0,104.1,103.97,104.01,24068.0,100.5148,100.6115,100.4858,100.5245,24068.0
2020-11-30 15:10:00,104.01,104.01,103.89,103.94,10058.0,100.5245,100.5245,100.4085,100.4568,10058.0
2020-11-30 15:15:00,103.93,103.97,103.92,103.96,61906.0,100.4472,100.4858,100.4375,100.4761,61906.0
2020-11-30 15:20:00,103.97,103.99,103.91,103.99,2800.0,100.4858,100.5051,100.4278,100.5051,2800.0
2020-11-30 15:25:00,103.99,103.99,103.71,103.71,6200.0,100.5051,100.5051,100.2345,100.2345,6200.0
2020-11-30 15:30:00,103.72,103.77,103.66,103.73,48930.0,100.2442,100.2925,100.1862,100.2539,48930.0
2020-11-30 15:35:00,103.73,103.8,103.69,103.8,12528.0,100.2539,100.3215,100.2152,100.3215,12528.0
2020-11-30 15:40:00,103.78,103.85,103.77,103.8,21972.0,100.3022,100.3698,100.2925,100.3215,21972.0
2020-11-30 15:45:00,103.8,103.91,103.79,103.81,12768.0,100.3215,100.4278,100.3118,100.3312,12768.0
2020-11-30 15:50:00,103.94,104.13,103.94,104.08,11940.0,100.4568,100.6405,100.4568,100.5921,11940.0
2020-11-30 15:55:00,104.04,104.25,103.9,104.24,35590.0,100.5535,100.7564,100.4182,100.7468,35590.0
2020-12-01 09:30:00,105.32,105.5,105.21,105.31,3600.0,101.7906,101.9645,101.6843,101.7809,3600.0
2020-12-01 09:35:00,105.33,105.39,105.11,105.11,6200.0,101.8002,101.8582,101.5876,101.5876,6200.0
2020-12-01 09:40:00,105.03,105.26,104.98,105.26,6600.0,101.5103,101.7326,101.462,101.7326,6600.0
2020-12-01 09:45:00,105.33,105.48,105.17,105.47,7600.0,101.8002,101.9452,101.6456,101.9355,7600.0
2020-12-01 09:50:00,105.47,105.58,105.35,105.58,35582.0,101.9355,102.0419,101.8196,102.0419,35582.0
2020-12-01 09:55:00,105.55,105.65,105.42,105.57,16560.0,102.0129,102.1095,101.8872,102.0322,16560.0
2020-12-01 10:00:00,105.63,105.94,105.63,105.88,14926.0,102.0902,102.3898,102.0902,102.3318,14926.0
2020-12-01 10:05:00,105.92,106.17,105.92,106.13,7936.0,102.3705,102.6121,102.3705,102.5734,7936.0
2020-12-01 10:10:00,106.16,106.16,106.06,106.1,8220.0,102.6024,102.6024,102.5058,102.5444,8220.0
2020-12-01 10:15:00,106.1,106.39,106.07,106.29,36956.0,102.5444,102.8247,102.5154,102.7281,36956.0
2020-12-01 10:20:00,106.31,106.39,106.09,106.12,26648.0,102.7474,102.8247,102.5348,102.5638,26648.0
2020-12-01 10:25:00,106.09,106.18,106.01,106.17,11848.0,102.5348,102.6218,102.4575,102.6121,11848.0
2020-12-01 10:30:00,106.17,106.27,105.99,106.0,14040.0,102.6121,102.7087,102.4381,102.4478,14040.0
2020-12-01 10:35:00,105.96,105.96,105.49,105.49,18840.0,102.4091,102.4091,101.9549,101.9549,18840.0
2020-12-01 10:40:00,105.42,105.71,105.42,105.67,23014.0,101.8872,102.1675,101.8872,102.1288,23014.0
2020-12-01 10:45:00,105.67,105.86,105.63,105.85,15592.0,102.1288,102.3125,102.0902,102.3028,15592.0
2020-12-01 10:50:00,105.94,106.03,105.94,106.02,4200.0,102.3898,102.4768,102.3898,102.4671,4200.0
2020-12-01 10:55:00,105.97,106.01,105.86,105.92,3600.0,102.4188,102.4575,102.3125,102.3705,3600.0
2020-12-01 11:00:00,105.95,106.31,105.95,106.27,5644.0,102.3995,102.7474,102.3995,102.7087,5644.0
2020-12-01 11:05:00,106.28,106.41,106.27,106.3,8412.0,102.7184,102.844,102.7087,102.7377,8412.0
2020-12-01 11:10:00,106.3,106.4,106.3,106.35,4800.0,102.7377,102.8344,102.7377,102.7861,4800.0
2020-12-01 11:15:00,106.36,106.36,106.29,106.31,14888.0,102.7957,102.7957,102.7281,102.7474,14888.0
2020-12-01 11:20:00,106.38,106.64,106.38,106.64,10596.0,102.8151,103.0663,102.8151,103.0663,10596.0
2020-12-01 11:25:00,106.61,106.81,106.56,106.74,6400.0,103.0373,103.2306,102.989,103.163,6400.0
2020-12-01 11:30:00,106.81,106.97,106.67,106.89,16878.0,103.2306,103.3853,103.0953,103.308,16878.0
2020-12-01 11:35:00,106.91,107.0,106.78,106.78,10468.0,103.3273,103.4143,103.2016,103.2016,10468.0
2020-12-01 11:40:00,106.79,106.92,106.79,106.9,6882.0,103.2113,103.337,103.2113,103.3176,6882.0
2020-12-01 11:45:00,106.89,106.89,106.77,106.83,3764.0,103.308,103.308,103.192,103.25,3764.0
2020-12-01 11:50:00,106.83,106.86,106.72,106.74,4074.0,103.25,103.279,103.1437,103.163,4074.0
2020-12-01 11:55:00,106.75,106.83,106.75,106.77,800.0,103.1727,103.25,103.1727,103.192,800.0
2020-12-01 12:00:00,106.72,106.76,106.66,106.72,4800.0,103.1437,103.1823,103.0857,103.1437,4800.0
2020-12-01 12:05:00,106.76,106.81,106.63,106.81,3400.0,103.1823,103.2306,103.0567,103.2306,3400.0
2020-12-01 12:10:00,106.81,106.85,106.75,106.78,2488.0,103.2306,103.2693,103.1727,103.2016,2488.0
2020-12-01 12:15:00,106.73,106.73,106.67,106.67,1298.0,103.1533,103.1533,103.0953,103.0953,1298.0
2020-12-01 12:20:00,106.7,106.72,106.67,106.7,1568.0,103.1243,103.1437,103.0953,103.1243,1568.0
2020-12-01 12:25:00,106.76,106.79,106.74,106.76,3600.0,103.1823,103.2113,103.163,103.1823,3600.0
2020-12-01 12:30:00,106.78,106.83,106.78,106.79,2000.0,103.2016,103.25,103.2016,103.2113,2000.0
2020-12-01 12:35:00,106.7,106.71,106.64,106.71,1200.0,103.1243,103.134,103.0663,103.134,1200.0
2020-12-01 12:40:00,106.58,106.58,106.49,106.54,1600.0,103.0083,103.0083,102.9214,102.9697,1600.0
2020-12-01 12:45:00,106.5,106.69,106.5,106.63,4314.0,102.931,103.1147,102.931,103.0567,4314.0
2020-12-01 12:50:00,106.6,106.61,106.5,106.54,3022.0,103.0277,103.0373,102.931,102.9697,3022.0
2020-12-01 12:55:00,106.6,106.65,106.56,106.57,7600.0,103.0277,103.076,102.989,102.9987,7600.0
2020-12-01 13:00:00,106.56,106.6,106.48,106.58,3436.0,102.989,103.0277,102.9117,103.0083,3436.0
2020-12-01 13:05:00,106.56,106.6,106.46,106.6,6582.0,102.989,103.0277,102.8924,103.0277,6582.0
2020-12-01 13:10:00,106.64,106.64,106.45,106.46,3646.0,103.0663,103.0663,102.8827,102.8924,3646.0
2020-12-01 13:15:00,106.45,106.52,106.43,106.46,7814.0,102.8827,102.9504,102.8634,102.8924,7814.0
2020-12-01 13:20:00,106.45,106.57,106.44,106.51,7354.0,102.8827,102.9987,102.873,102.9407,7354.0
2020-12-01 13:25:00,106.53,106.64,106.53,106.64,9374.0,102.96,103.0663,102.96,103.0663,9374.0
2020-12-01 13:30:00,106.64,106.65,106.61,106.61,1000.0,103.0663,103.076,103.0373,103.0373,1000.0
2020-12-01 13:35:00,106.66,106.66,106.56,106.64,1838.0,103.0857,103.0857,102.989,103.0663,1838.0
2020-12-01 13:40:00,106.63,106.68,106.61,106.68,1400.0,103.0567,103.105,103.0373,103.105,1400.0
2020-12-01 13:45:00,106.77,106.83,106.73,106.83,2442.0,103.192,103.25,103.1533,103.25,2442.0
2020-12-01 13:50:00,106.86,106.86,106.7,106.73,3304.0,103.279,103.279,103.1243,103.1533,3304.0
2020-12-01 13:55:00,106.64,106.73,106.63,106.73,2952.0,103.0663,103.1533,103.0567,103.1533,2952.0
2020-12-01 14:00:00,106.66,106.67,106.63,106.64,1846.0,103.0857,103.0953,103.0567,103.0663,1846.0
2020-12-01 14:05:00,106.65,106.72,106.63,106.7,6838.0,103.076,103.1437,103.0567,103.1243,6838.0
2020-12-01 14:10:00,106.75,106.83,106.72,106.74,9980.0,103.1727,103.25,103.1437,103.163,9980.0
2020-12-01 14:15:00,106.72,106.78,106.68,106.72,2600.0,103.1437,103.2016,103.105,103.1437,2600.0
2020-12-01 14:20:00,106.76,106.76,106.67,106.67,2000.0,103.1823,103.1823,103.0953,103.0953,2000.0
2020-12-01 14:25:00,106.7,106.7,106.65,106.65,1600.0,103.1243,103.1243,103.076,103.076,1600.0
2020-12-01 14:30:00,106.59,106.64,106.55,106.61,2000.0,103.018,103.0663,102.9794,103.0373,2000.0
2020-12-01 14:35:00,106.61,106.67,106.61,106.65,14498.0,103.0373,103.0953,103.0373,103.076,14498.0
2020-12-01 14:40:00,106.68,106.75,106.68,106.75,3648.0,103.105,103.1727,103.105,103.1727,3648.0
2020-12-01 14:45:00,106.75,106.8,106.74,106.79,5296.0,103.1727,103.221,103.163,103.2113,5296.0
2020-12-01 14:50:00,106.8,106.8,106.6,106.61,6400.0,103.221,103.221,103.0277,103.0373,6400.0
2020-12-01 14:55:00,106.61,106.61,106.56,106.58,5094.0,103.0373,103.0373,102.989,103.0083,5094.0
2020-12-01 15:00:00,106.6,106.61,106.5,106.5,15074.0,103.0277,103.0373,102.931,102.931,15074.0
2020-12-01 15:05:00,106.49,106.49,106.25,106.3,21540.0,102.9214,102.9214,102.6894,102.7377,21540.0
2020-12-01 15:10:00,106.28,106.38,106.24,106.37,5464.0,102.7184,102.8151,102.6797,102.8054,5464.0
2020-12-01 15:15:00,106.39,106.39,106.24,106.24,13674.0,102.8247,102.8247,102.6797,102.6797,13674.0
2020-12-01 15:20:00,106.27,106.42,106.26,106.42,12042.0,102.7087,102.8537,102.6991,102.8537,12042.0
2020-12-01 15:25:00,106.41,106.5,106.38,106.5,11088.0,102.844,102.931,102.8151,102.931,11088.0
2020-12-01 15:30:00,106.48,106.48,106.23,106.23,8512.0,102.9117,102.9117,102.6701,102.6701,8512.0
2020-12-01 15:35:00,106.27,106.29,106.18,106.28,7312.0,102.7087,102.7281,102.6218,102.7184,7312.0
2020-12-01 15:40:00,106.28,106.29,106.14,106.17,7348.0,102.7184,102.7281,102.5831,102.6121,7348.0
2020-12-01 15:45:00,106.24,106.29,106.19,106.26,9624.0,102.6797,102.7281,102.6314,102.6991,9624.0
2020-12-01 15:50:00,106.22,106.44,106.21,106.4,19492.0,102.6604,102.873,102.6507,102.8344,19492.0
2020-12-01 15:55:00,106.4,106.42,106.23,106.25,37622.0,102.8344,102.8537,102.6701,102.6894,37622.0
2020-12-02 09:30:00,106.02,106.11,105.84,106.05,4000.0,102.4671,102.5541,102.2931,102.4961,4000.0
2020-12-02 09:35:00,106.05,106.21,105.91,105.91,4800.0,102.4961,102.6507,102.3608,102.3608,4800.0
2020-12-02 09:40:00,105.91,106.11,105.74,105.83,6400.0,102.3608,102.5541,102.1965,102.2835,6400.0
2020-12-02 09:45:00,105.79,106.16,105.71,106.05,14798.0,102.2448,102.6024,102.1675,102.4961,14798.0
2020-12-02 09:50:00,106.04,106.17,105.97,106.02,9000.0,102.4864,102.6121,102.4188,102.4671,9000.0
2020-12-02 09:55:00,106.01,106.35,105.99,106.33,6100.0,102.4575,102.7861,102.4381,102.7667,6100.0
2020-12-02 10:00:00,106.33,106.4,106.24,106.33,5600.0,102.7667,102.8344,102.6797,102.7667,5600.0
2020-12-02 10:05:00,106.21,106.35,106.11,106.35,7200.0,102.6507,102.7861,102.5541,102.7861,7200.0
2020-12-02 10:10:00,106.33,106.44,106.31,106.32,5600.0,102.7667,102.873,102.7474,102.7571,5600.0
2020-12-02 10:15:00,106.33,106.48,106.32,106.44,8908.0,102.7667,102.9117,102.7571,102.873,8908.0
2020-12-02 10:20:00,106.45,106.55,106.38,106.39,27196.0,102.8827,102.9794,102.8151,102.8247,27196.0
2020-12-02 10:25:00,106.4,106.49,106.39,106.39,11704.0,102.8344,102.9214,102.8247,102.8247,11704.0
2020-12-02 10:30:00,106.39,106.55,106.36,106.55,4800.0,102.8247,102.9794,102.7957,102.9794,4800.0
2020-12-02 10:35:00,106.56,106.63,106.56,106.61,1200.0,102.989,103.0567,102.989,103.0373,1200.0
2020-12-02 10:40:00,106.66,106.82,106.66,106.82,6754.0,103.0857,103.2403,103.0857,103.2403,6754.0
2020-12-02 10:45:00,106.79,106.82,106.71,106.75,21140.0,103.2113,103.2403,103.134,103.1727,21140.0
2020-12-02 10:50:00,106.68,106.71,106.58,106.71,21666.0,103.105,103.134,103.0083,103.134,21666.0
2020-12-02 10:55:00,106.61,106.81,106.61,106.79,11874.0,103.0373,103.2306,103.0373,103.2113,11874.0
2020-12-02 11:00:00,106.79,106.93,106.75,106.91,31708.0,103.2113,103.3466,103.1727,103.3273,31708.0
2020-12-02 11:05:00,106.88,106.97,106.8,106.97,13444.0,103.2983,103.3853,103.221,103.3853,13444.0
2020-12-02 11:10:00,106.96,106.96,106.87,106.87,2808.0,103.3756,103.3756,103.2886,103.2886,2808.0
2020-12-02 11:15:00,106.86,106.86,106.71,106.83,11354.0,103.279,103.279,103.134,103.25,11354.0
2020-12-02 11:20:00,106.87,106.92,106.81,106.81,2948.0,103.2886,103.337,103.2306,103.2306,2948.0
2020-12-02 11:25:00,106.76,106.76,106.66,106.74,25038.0,103.1823,103.1823,103.0857,103.163,25038.0
2020-12-02 11:30:00,106.74,106.79,106.63,106.66,10200.0,103.163,103.2113,103.0567,103.0857,10200.0
2020-12-02 11:35:00,106.65,106.69,106.57,106.66,5400.0,103.076,103.1147,102.9987,103.0857,5400.0
2020-12-02 11:40:00,106.63,106.71,106.6,106.64,9800.0,103.0567,103.134,103.0277,103.0663,9800.0
2020-12-02 11:45:00,106.61,106.67,106.58,106.62,5990.0,103.0373,103.0953,103.0083,103.047,5990.0
2020-12-02 11:50:00,106.65,106.69,106.6,106.66,4516.0,103.076,103.1147,103.0277,103.0857,4516.0
2020-12-02 11:55:00,106.64,106.67,106.57,106.67,5836.0,103.0663,103.0953,102.9987,103.0953,5836.0
2020-12-02 12:00:00,106.61,106.67,106.6,106.63,2000.0,103.0373,103.0953,103.0277,103.0567,2000.0
2020-12-02 12:05:00,106.64,106.71,106.61,106.71,1000.0,103.0663,103.134,103.0373,103.134,1000.0
2020-12-02 12:10:00,106.73,106.73,106.58,106.6,6400.0,103.1533,103.1533,103.0083,103.0277,6400.0
2020-12-02 12:15:00,106.7,106.73,106.68,106.71,1400.0,103.1243,103.1533,103.105,103.134,1400.0
2020-12-02 12:20:00,106.72,106.72,106.67,106.67,1000.0,103.1437,103.1437,103.0953,103.0953,1000.0
2020-12-02 12:25:00,106.73,106.84,106.73,106.8,2800.0,103.1533,103.2596,103.1533,103.221,2800.0
2020-12-02 12:30:00,106.8,106.83,106.78,106.8,2600.0,103.221,103.25,103.2016,103.221,2600.0
2020-12-02 12:35:00,106.76,106.92,106.76,106.9,9200.0,103.1823,103.337,103.1823,103.3176,9200.0
2020-12-02 12:40:00,106.86,106.86,106.71,106.71,3200.0,103.279,103.279,103.134,103.134,3200.0
2020-12-02 12:45:00,106.7,106.74,106.66,106.73,2400.0,103.1243,103.163,103.0857,103.1533,2400.0
2020-12-02 12:50:00,106.72,106.81,106.67,106.73,5100.0,103.1437,103.2306,103.0953,103.1533,5100.0
2020-12-02 12:55:00,106.7,106.71,106.58,106.58,3400.0,103.1243,103.134,103.0083,103.0083,3400.0
2020-12-02 13:00:00,106.57,106.65,106.57,106.63,48172.0,102.9987,103.076,102.9987,103.0567,48172.0
2020-12-02 13:05:00,106.61,106.72,106.61,106.67,1600.0,103.0373,103.1437,103.0373,103.0953,1600.0
2020-12-02 13:10:00,106.61,106.73,106.61,106.7,3400.0,103.0373,103.1533,103.0373,103.1243,3400.0
2020-12-02 13:15:00,106.7,106.73,106.6,106.6,16344.0,103.1243,103.1533,103.0277,103.0277,16344.0
2020-12-02 13:20:00,106.58,106.58,106.54,106.58,6344.0,103.0083,103.0083,102.9697,103.0083,6344.0
2020-12-02 13:25:00,106.56,106.56,106.42,106.42,3000.0,102.989,102.989,102.8537,102.8537,3000.0
2020-12-02 13:30:00,106.46,106.5,106.35,106.38,5396.0,102.8924,102.931,102.7861,102.8151,5396.0
2020-12-02 13:35:00,106.42,106.48,106.42,106.45,4200.0,102.8537,102.9117,102.8537,102.8827,4200.0
2020-12-02 13:40:00,106.42,106.42,106.3,106.38,10400.0,102.8537,102.8537,102.7377,102.8151,10400.0
2020-12-02 13:45:00,106.36,106.39,106.3,106.36,7796.0,102.7957,102.8247,102.7377,102.7957,7796.0
2020-12-02 13:50:00,106.36,106.44,106.33,106.42,5032.0,102.7957,102.873,102.7667,102.8537,5032.0
2020-12-02 13:55:00,106.39,106.4,106.33,106.35,4400.0,102.8247,102.8344,102.7667,102.7861,4400.0
2020-12-02 14:00:00,106.36,106.41,106.32,106.41,9800.0,102.7957,102.844,102.7571,102.844,9800.0
2020-12-02 14:05:00,106.36,106.46,106.31,106.31,2800.0,102.7957,102.8924,102.7474,102.7474,2800.0
2020-12-02 14:10:00,106.33,106.4,106.33,106.37,2000.0,102.7667,102.8344,102.7667,102.8054,2000.0
2020-12-02 14:15:00,106.37,106.55,106.37,106.53,11134.0,102.8054,102.9794,102.8054,102.96,11134.0
2020-12-02 14:20:00,106.53,106.58,106.49,106.49,4800.0,102.96,103.0083,102.9214,102.9214,4800.0
2020-12-02 14:25:00,106.48,106.58,106.48,106.56,2000.0,102.9117,103.0083,102.9117,102.989,2000.0
2020-12-02 14:30:00,106.54,106.6,106.54,106.59,22122.0,102.9697,103.0277,102.9697,103.018,22122.0
2020-12-02 14:35:00,106.54,106.54,106.46,106.52,13212.0,102.9697,102.9697,102.8924,102.9504,13212.0
2020-12-02 14:40:00,106.51,106.63,106.5,106.63,70418.0,102.9407,103.0567,102.931,103.0567,70418.0
2020-12-02 14:45:00,106.63,106.76,106.63,106.73,26376.0,103.0567,103.1823,103.0567,103.1533,26376.0
2020-12-02 14:50:00,106.76,106.79,106.7,106.77,12768.0,103.1823,103.2113,103.1243,103.192,12768.0
2020-12-02 14:55:00,106.77,106.8,106.74,106.8,6714.0,103.192,103.221,103.163,103.221,6714.0
2020-12-02 15:00:00,106.82,106.86,106.75,106.82,5000.0,103.2403,103.279,103.1727,103.2403,5000.0
2020-12-02 15:05:00,106.81,106.81,106.75,106.8,6278.0,103.2306,103.2306,103.1727,103.221,6278.0
2020-12-02 15:10:00,106.81,106.81,106.74,106.76,4380.0,103.2306,103.2306,103.163,103.1823,4380.0
2020-12-02 15:15:00,106.76,106.76,106.6,106.64,29038.0,103.1823,103.1823,103.0277,103.0663,29038.0
2020-12-02 15:20:00,106.65,106.67,106.6,106.6,3800.0,103.076,103.0953,103.0277,103.0277,3800.0
2020-12-02 15:25:00,106.56,106.58,106.48,106.5,12604.0,102.989,103.0083,102.9117,102.931,12604.0
2020-12-02 15:30:00,106.5,106.56,106.5,106.55,8304.0,102.931,102.989,102.931,102.9794,8304.0
2020-12-02 15:35:00,106.54,106.58,106.48,106.52,10398.0,102.9697,103.0083,102.9117,102.9504,10398.0
2020-12-02 15:40:00,106.54,106.62,106.51,106.6,26334.0,102.9697,103.047,102.9407,103.0277,26334.0
2020-12-02 15:45:00,106.61,106.63,106.56,106.63,13856.0,103.0373,103.0567,102.989,103.0567,13856.0
2020-12-02 15:50:00,106.65,106.73,106.56,106.56,7480.0,103.076,103.1533,102.989,102.989,7480.0
2020-12-02 15:55:00,106.58,106.63,106.54,106.58,38172.0,103.0083,103.0567,102.9697,103.0083,38172.0
2020-12-03 09:30:00,107.23,107.36,107.08,107.25,7200.0,103.6366,103.7622,103.4916,103.6559,7200.0
2020-12-03 09:35:00,107.21,107.25,107.01,107.11,6200.0,103.6172,103.6559,103.4239,103.5206,6200.0
2020-12-03 09:40:00,107.06,107.21,106.97,107.11,13324.0,103.4723,103.6172,103.3853,103.5206,13324.0
2020-12-03 09:45:00,107.19,107.22,107.12,107.2,6800.0,103.5979,103.6269,103.5303,103.6076,6800.0
2020-12-03 09:50:00,107.25,107.28,107.13,107.2,17800.0,103.6559,103.6849,103.5399,103.6076,17800.0
2020-12-03 09:55:00,107.21,107.27,107.11,107.26,3440.0,103.6172,103.6752,103.5206,103.6656,3440.0
2020-12-03 10:00:00,107.27,107.51,107.26,107.41,4400.0,103.6752,103.9072,103.6656,103.8105,4400.0
2020-12-03 10:05:00,107.42,107.44,107.33,107.39,10000.0,103.8202,103.8395,103.7332,103.7912,10000.0
2020-12-03 10:10:00,107.39,107.48,107.36,107.48,21236.0,103.7912,103.8782,103.7622,103.8782,21236.0
2020-12-03 10:15:00,107.5,107.68,107.46,107.68,20740.0,103.8975,104.0715,103.8589,104.0715,20740.0
2020-12-03 10:20:00,107.67,107.82,107.61,107.82,51114.0,104.0618,104.2068,104.0038,104.2068,51114.0
2020-12-03 10:25:00,107.81,107.81,107.6,107.6,24422.0,104.1971,104.1971,103.9942,103.9942,24422.0
2020-12-03 10:30:00,107.6,107.79,107.58,107.66,5400.0,103.9942,104.1778,103.9748,104.0522,5400.0
2020-12-03 10:35:00,107.64,107.64,107.5,107.61,13734.0,104.0328,104.0328,103.8975,104.0038,13734.0
2020-12-03 10:40:00,107.6,107.76,107.6,107.66,5600.0,103.9942,104.1488,103.9942,104.0522,5600.0
2020-12-03 10:45:00,107.67,107.69,107.56,107.56,5600.0,104.0618,104.0812,103.9555,103.9555,5600.0
2020-12-03 10:50:00,107.55,107.61,107.49,107.49,2800.0,103.9458,104.0038,103.8879,103.8879,2800.0
2020-12-03 10:55:00,107.5,107.52,107.16,107.25,18490.0,103.8975,103.9168,103.5689,103.6559,18490.0
2020-12-03 11:00:00,107.24,107.24,107.22,107.24,2162.0,103.6462,103.6462,103.6269,103.6462,2162.0
2020-12-03 11:05:00,107.33,107.33,107.14,107.14,9768.0,103.7332,103.7332,103.5496,103.5496,9768.0
2020-12-03 11:10:00,107.11,107.19,107.0,107.09,11352.0,103.5206,103.5979,103.4143,103.5013,11352.0
2020-12-03 11:15:00,107.16,107.27,107.16,107.19,2000.0,103.5689,103.6752,103.5689,103.5979,2000.0
2020-12-03 11:20:00,107.25,107.29,107.2,107.29,11000.0,103.6559,103.6946,103.6076,103.6946,11000.0
2020-12-03 11:25:00,107.27,107.33,107.22,107.26,3600.0,103.6752,103.7332,103.6269,103.6656,3600.0
2020-12-03 11:30:00,107.26,107.32,107.26,107.26,5200.0,103.6656,103.7236,103.6656,103.6656,5200.0
2020-12-03 11:35:00,107.28,107.31,107.25,107.31,2200.0,103.6849,103.7139,103.6559,103.7139,2200.0
2020-12-03 11:40:00,107.29,107.41,107.27,107.27,8238.0,103.6946,103.8105,103.6752,103.6752,8238.0
2020-12-03 11:45:00,107.28,107.32,107.19,107.2,4244.0,103.6849,103.7236,103.5979,103.6076,4244.0
2020-12-03 11:50:00,107.26,107.31,107.22,107.31,2900.0,103.6656,103.7139,103.6269,103.7139,2900.0
2020-12-03 11:55:00,107.33,107.43,107.33,107.42,5762.0,103.7332,103.8299,103.7332,103.8202,5762.0
2020-12-03 12:00:00,107.42,107.58,107.42,107.54,21038.0,103.8202,103.9748,103.8202,103.9362,21038.0
2020-12-03 12:05:00,107.5,107.5,107.5,107.5,400.0,103.8975,103.8975,103.8975,103.8975,400.0
2020-12-03 12:10:00,107.5,107.5,107.44,107.44,2200.0,103.8975,103.8975,103.8395,103.8395,2200.0
2020-12-03 12:15:00,107.44,107.44,107.34,107.36,8440.0,103.8395,103.8395,103.7429,103.7622,8440.0
2020-12-03 12:20:00,107.39,107.39,107.31,107.31,3268.0,103.7912,103.7912,103.7139,103.7139,3268.0
2020-12-03 12:25:00,107.33,107.42,107.33,107.38,1200.0,103.7332,103.8202,103.7332,103.7815,1200.0
2020-12-03 12:30:00,107.38,107.45,107.33,107.33,13304.0,103.7815,103.8492,103.7332,103.7332,13304.0
2020-12-03 12:35:00,107.33,107.37,107.26,107.31,8000.0,103.7332,103.7719,103.6656,103.7139,8000.0
2020-12-03 12:40:00,107.32,107.33,107.26,107.28,1058.0,103.7236,103.7332,103.6656,103.6849,1058.0
2020-12-03 12:45:00,107.26,107.26,107.14,107.22,7038.0,103.6656,103.6656,103.5496,103.6269,7038.0
2020-12-03 12:50:00,107.22,107.22,107.22,107.22,0.0,103.6269,103.6269,103.6269,103.6269,0.0
2020-12-03 12:55:00,107.31,107.38,107.31,107.36,1600.0,103.7139,103.7815,103.7139,103.7622,1600.0
2020-12-03 13:00:00,107.3,107.3,107.19,107.19,1200.0,103.7042,103.7042,103.5979,103.5979,1200.0
2020-12-03 13:05:00,107.14,107.18,107.11,107.11,6600.0,103.5496,103.5882,103.5206,103.5206,6600.0
2020-12-03 13:10:00,107.22,107.22,107.22,107.22,200.0,103.6269,103.6269,103.6269,103.6269,200.0
2020-12-03 13:15:00,107.29,107.33,107.28,107.33,4200.0,103.6946,103.7332,103.6849,103.7332,4200.0
2020-12-03 13:20:00,107.31,107.31,107.21,107.3,3314.0,103.7139,103.7139,103.6172,103.7042,3314.0
2020-12-03 13:25:00,107.28,107.33,107.28,107.33,600.0,103.6849,103.7332,103.6849,103.7332,600.0
2020-12-03 13:30:00,107.31,107.33,107.29,107.29,1600.0,103.7139,103.7332,103.6946,103.6946,1600.0
2020-12-03 13:35:00,107.28,107.28,107.17,107.17,8626.0,103.6849,103.6849,103.5786,103.5786,8626.0
2020-12-03 13:40:00,107.16,107.17,107.11,107.12,1984.0,103.5689,103.5786,103.5206,103.5303,1984.0
2020-12-03 13:45:00,107.0,107.06,107.0,107.06,1000.0,103.4143,103.4723,103.4143,103.4723,1000.0
2020-12-03 13:50:00,107.05,107.1,107.02,107.03,4552.0,103.4626,103.5109,103.4336,103.4433,4552.0
2020-12-03 13:55:00,107.01,107.04,106.92,106.93,9130.0,103.4239,103.4529,103.337,103.3466,9130.0
2020-12-03 14:00:00,106.94,107.08,106.94,107.06,6306.0,103.3563,103.4916,103.3563,103.4723,6306.0
2020-12-03 14:05:00,107.02,107.08,107.02,107.07,1400.0,103.4336,103.4916,103.4336,103.4819,1400.0
2020-12-03 14:10:00,107.05,107.06,107.01,107.01,1000.0,103.4626,103.4723,103.4239,103.4239,1000.0
2020-12-03 14:15:00,107.02,107.03,106.96,106.97,3800.0,103.4336,103.4433,103.3756,103.3853,3800.0
2020-12-03 14:20:00,106.96,106.96,106.94,106.94,400.0,103.3756,103.3756,103.3563,103.3563,400.0
2020-12-03 14:25:00,106.93,106.93,106.83,106.87,1748.0,103.3466,103.3466,103.25,103.2886,1748.0
2020-12-03 14:30:00,106.89,106.95,106.89,106.93,3382.0,103.308,103.3659,103.308,103.3466,3382.0
2020-12-03 14:35:00,106.98,107.02,106.92,106.97,3186.0,103.3949,103.4336,103.337,103.3853,3186.0
2020-12-03 14:40:00,107.04,107.04,106.96,106.96,3914.0,103.4529,103.4529,103.3756,103.3756,3914.0
2020-12-03 14:45:00,106.92,106.94,106.91,106.91,1120.0,103.337,103.3563,103.3273,103.3273,1120.0
2020-12-03 14:50:00,106.95,106.99,106.92,106.99,2200.0,103.3659,103.4046,103.337,103.4046,2200.0
2020-12-03 14:55:00,106.95,107.01,106.95,107.01,2460.0,103.3659,103.4239,103.3659,103.4239,2460.0
2020-12-03 15:00:00,107.03,107.04,107.0,107.02,1400.0,103.4433,103.4529,103.4143,103.4336,1400.0
2020-12-03 15:05:00,107.03,107.03,106.9,106.92,1900.0,103.4433,103.4433,103.3176,103.337,1900.0
2020-12-03 15:10:00,106.95,107.06,106.94,107.04,6600.0,103.3659,103.4723,103.3563,103.4529,6600.0
2020-12-03 15:15:00,107.03,107.03,106.98,107.03,2200.0,103.4433,103.4433,103.3949,103.4433,2200.0
2020-12-03 15:20:00,107.04,107.13,107.04,107.11,17960.0,103.4529,103.5399,103.4529,103.5206,17960.0
2020-12-03 15:25:00,107.07,107.09,106.99,106.99,5104.0,103.4819,103.5013,103.4046,103.4046,5104.0
2020-12-03 15:30:00,106.98,107.02,106.93,106.97,19836.0,103.3949,103.4336,103.3466,103.3853,19836.0
2020-12-03 15:35:00,106.96,107.0,106.9,106.93,18394.0,103.3756,103.4143,103.3176,103.3466,18394.0
2020-12-03 15:40:00,106.91,106.91,106.66,106.76,30650.0,103.3273,103.3273,103.0857,103.1823,30650.0
2020-12-03 15:45:00,106.76,106.88,106.64,106.87,25364.0,103.1823,103.2983,103.0663,103.2886,25364.0
2020-12-03 15:50:00,106.82,106.82,106.48,106.5,18332.0,103.2403,103.2403,102.9117,102.931,18332.0
2020-12-03 15:55:00,106.52,106.58,106.46,106.49,44634.0,102.9504,103.0083,102.8924,102.9214,44634.0
2020-12-04 09:30:00,107.17,107.32,107.04,107.08,24110.0,103.5786,103.7236,103.4529,103.4916,24110.0
2020-12-04 09:35:00,107.08,107.42,107.04,107.42,11400.0,103.4916,103.8202,103.4529,103.8202,11400.0
2020-12-04 09:40:00,107.45,107.45,107.27,107.42,10000.0,103.8492,103.8492,103.6752,103.8202,10000.0
2020-12-04 09:45:00,107.44,107.48,107.37,107.41,22040.0,103.8395,103.8782,103.7719,103.8105,22040.0
2020-12-04 09:50:00,107.42,107.64,107.42,107.59,28886.0,103.8202,104.0328,103.8202,103.9845,28886.0
2020-12-04 09:55:00,107.61,107.78,107.61,107.74,10404.0,104.0038,104.1681,104.0038,104.1295,10404.0
2020-12-04 10:00:00,107.77,107.8,107.67,107.71,7882.0,104.1585,104.1875,104.0618,104.1005,7882.0
2020-12-04 10:05:00,107.74,108.08,107.74,108.08,7458.0,104.1295,104.4581,104.1295,104.4581,7458.0
2020-12-04 10:10:00,108.08,108.11,107.96,108.0,7330.0,104.4581,104.4871,104.3421,104.3808,7330.0
2020-12-04 10:15:00,107.99,108.11,107.99,108.11,2600.0,104.3711,104.4871,104.3711,104.4871,2600.0
2020-12-04 10:20:00,108.17,108.17,107.92,107.94,1000.0,104.5451,104.5451,104.3034,104.3228,1000.0
2020-12-04 10:25:00,107.99,107.99,107.86,107.86,6628.0,104.3711,104.3711,104.2455,104.2455,6628.0
2020-12-04 10:30:00,107.91,108.21,107.91,108.18,7234.0,104.2938,104.5837,104.2938,104.5547,7234.0
2020-12-04 10:35:00,108.24,108.42,108.24,108.42,3700.0,104.6127,104.7867,104.6127,104.7867,3700.0
2020-12-04 10:40:00,108.41,108.44,108.36,108.36,3000.0,104.777,104.806,104.7287,104.7287,3000.0
2020-12-04 10:45:00,108.43,108.46,108.29,108.44,15600.0,104.7964,104.8253,104.661,104.806,15600.0
2020-12-04 10:50:00,108.46,108.46,108.3,108.39,20810.0,104.8253,104.8253,104.6707,104.7577,20810.0
2020-12-04 10:55:00,108.39,108.42,108.28,108.41,5600.0,104.7577,104.7867,104.6514,104.777,5600.0
2020-12-04 11:00:00,108.4,108.48,108.4,108.47,5000.0,104.7674,104.8447,104.7674,104.835,5000.0
2020-12-04 11:05:00,108.49,108.71,108.49,108.71,3800.0,104.8543,105.067,104.8543,105.067,3800.0
2020-12-04 11:10:00,108.67,108.71,108.62,108.65,1852.0,105.0283,105.067,104.98,105.009,1852.0
2020-12-04 11:15:00,108.61,108.65,108.58,108.58,2000.0,104.9703,105.009,104.9413,104.9413,2000.0
2020-12-04 11:20:00,108.61,108.82,108.61,108.82,7656.0,104.9703,105.1733,104.9703,105.1733,7656.0
2020-12-04 11:25:00,108.78,108.83,108.78,108.83,2000.0,105.1346,105.1829,105.1346,105.1829,2000.0
2020-12-04 11:30:00,108.87,108.89,108.8,108.82,13998.0,105.2216,105.2409,105.154,105.1733,13998.0
2020-12-04 11:35:00,108.85,109.0,108.83,108.95,4400.0,105.2023,105.3473,105.1829,105.2989,4400.0
2020-12-04 11:40:00,108.96,109.03,108.96,109.03,4600.0,105.3086,105.3762,105.3086,105.3762,4600.0
2020-12-04 11:45:00,109.07,109.07,108.96,109.05,25898.0,105.4149,105.4149,105.3086,105.3956,25898.0
2020-12-04 11:50:00,109.05,109.11,108.97,108.99,4400.0,105.3956,105.4536,105.3183,105.3376,4400.0
2020-12-04 11:55:00,109.0,109.04,109.0,109.02,3798.0,105.3473,105.3859,105.3473,105.3666,3798.0
2020-12-04 12:00:00,109.06,109.06,108.95,108.97,5200.0,105.4052,105.4052,105.2989,105.3183,5200.0
2020-12-04 12:05:00,109.01,109.02,108.96,109.0,2400.0,105.3569,105.3666,105.3086,105.3473,2400.0
2020-12-04 12:10:00,108.98,109.05,108.92,109.04,2200.0,105.3279,105.3956,105.2699,105.3859,2200.0
2020-12-04 12:15:00,109.03,109.06,108.96,109.06,3400.0,105.3762,105.4052,105.3086,105.4052,3400.0
2020-12-04 12:20:00,109.07,109.16,109.07,109.14,5574.0,105.4149,105.5019,105.4149,105.4826,5574.0
2020-12-04 12:25:00,109.14,109.21,109.08,109.08,9034.0,105.4826,105.5502,105.4246,105.4246,9034.0
2020-12-04 12:30:00,109.06,109.2,109.04,109.14,68150.0,105.4052,105.5405,105.3859,105.4826,68150.0
2020-12-04 12:35:00,109.14,109.18,109.07,109.09,16800.0,105.4826,105.5212,105.4149,105.4342,16800.0
2020-12-04 12:40:00,109.1,109.16,109.1,109.16,1400.0,105.4439,105.5019,105.4439,105.5019,1400.0
2020-12-04 12:45:00,109.13,109.37,109.13,109.3,7254.0,105.4729,105.7049,105.4729,105.6372,7254.0
2020-12-04 12:50:00,109.3,109.3,109.25,109.25,2400.0,105.6372,105.6372,105.5889,105.5889,2400.0
2020-12-04 12:55:00,109.3,109.39,109.3,109.39,2604.0,105.6372,105.7242,105.6372,105.7242,2604.0
2020-12-04 13:00:00,109.39,109.39,109.34,109.35,100342.0,105.7242,105.7242,105.6759,105.6855,100342.0
2020-12-04 13:05:00,109.31,109.39,109.3,109.31,20516.0,105.6469,105.7242,105.6372,105.6469,20516.0
2020-12-04 13:10:00,109.33,109.33,109.25,109.27,5400.0,105.6662,105.6662,105.5889,105.6082,5400.0
2020-12-04 13:15:00,109.22,109.32,109.22,109.31,9428.0,105.5599,105.6565,105.5599,105.6469,9428.0
2020-12-04 13:20:00,109.36,109.44,109.36,109.41,5900.0,105.6952,105.7725,105.6952,105.7435,5900.0
2020-12-04 13:25:00,109.38,109.47,109.36,109.42,1892.0,105.7145,105.8015,105.6952,105.7532,1892.0
2020-12-04 13:30:00,109.46,109.46,109.46,109.46,200.0,105.7918,105.7918,105.7918,105.7918,200.0
2020-12-04 13:35:00,109.51,109.53,109.46,109.51,6200.0,105.8402,105.8595,105.7918,105.8402,6200.0
2020-12-04 13:40:00,109.52,109.52,109.41,109.41,4400.0,105.8498,105.8498,105.7435,105.7435,4400.0
2020-12-04 13:45:00,109.41,109.45,109.38,109.42,3168.0,105.7435,105.7822,105.7145,105.7532,3168.0
2020-12-04 13:50:00,109.45,109.45,109.3,109.3,5520.0,105.7822,105.7822,105.6372,105.6372,5520.0
2020-12-04 13:55:00,109.31,109.36,109.31,109.35,1000.0,105.6469,105.6952,105.6469,105.6855,1000.0
2020-12-04 14:00:00,109.35,109.39,109.27,109.32,3142.0,105.6855,105.7242,105.6082,105.6565,3142.0
2020-12-04 14:05:00,109.27,109.32,109.26,109.26,6596.0,105.6082,105.6565,105.5985,105.5985,6596.0
2020-12-04 14:10:00,109.27,109.3,109.2,109.2,21152.0,105.6082,105.6372,105.5405,105.5405,21152.0
2020-12-04 14:15:00,109.24,109.36,109.24,109.35,2600.0,105.5792,105.6952,105.5792,105.6855,2600.0
2020-12-04 14:20:00,109.36,109.37,109.28,109.31,9990.0,105.6952,105.7049,105.6179,105.6469,9990.0
2020-12-04 14:25:00,109.27,109.29,109.19,109.25,5120.0,105.6082,105.6275,105.5309,105.5889,5120.0
2020-12-04 14:30:00,109.26,109.33,109.24,109.33,20870.0,105.5985,105.6662,105.5792,105.6662,20870.0
2020-12-04 14:35:00,109.33,109.37,109.28,109.37,16480.0,105.6662,105.7049,105.6179,105.7049,16480.0
2020-12-04 14:40:00,109.35,109.47,109.34,109.47,7214.0,105.6855,105.8015,105.6759,105.8015,7214.0
2020-12-04 14:45:00,109.47,109.5,109.41,109.43,13272.0,105.8015,105.8305,105.7435,105.7628,13272.0
2020-12-04 14:50:00,109.44,109.48,109.36,109.36,13318.0,105.7725,105.8112,105.6952,105.6952,13318.0
2020-12-04 14:55:00,109.38,109.38,109.35,109.38,2800.0,105.7145,105.7145,105.6855,105.7145,2800.0
2020-12-04 15:00:00,109.41,109.52,109.41,109.48,11636.0,105.7435,105.8498,105.7435,105.8112,11636.0
2020-12-04 15:05:00,109.47,109.52,109.47,109.51,5098.0,105.8015,105.8498,105.8015,105.8402,5098.0
2020-12-04 15:10:00,109.5,109.52,109.42,109.44,7588.0,105.8305,105.8498,105.7532,105.7725,7588.0
2020-12-04 15:15:00,109.39,109.4,109.38,109.39,2800.0,105.7242,105.7338,105.7145,105.7242,2800.0
2020-12-04 15:20:00,109.36,109.49,109.36,109.49,3800.0,105.6952,105.8208,105.6952,105.8208,3800.0
2020-12-04 15:25:00,109.46,109.48,109.41,109.46,7428.0,105.7918,105.8112,105.7435,105.7918,7428.0
2020-12-04 15:30:00,109.49,109.5,109.39,109.42,17748.0,105.8208,105.8305,105.7242,105.7532,17748.0
2020-12-04 15:35:00,109.39,109.39,109.32,109.33,5600.0,105.7242,105.7242,105.6565,105.6662,5600.0
2020-12-04 15:40:00,109.31,109.48,109.31,109.44,6674.0,105.6469,105.8112,105.6469,105.7725,6674.0
2020-12-04 15:45:00,109.43,109.47,109.31,109.47,16412.0,105.7628,105.8015,105.6469,105.8015,16412.0
2020-12-04 15:50:00,109.46,109.67,109.46,109.67,23834.0,105.7918,105.9948,105.7918,105.9948,23834.0
2020-12-04 15:55:00,109.67,109.67,109.62,109.67,15280.0,105.9948,105.9948,105.9465,105.9948,15280.0
2020-12-07 09:30:00,110.25,110.25,109.97,109.97,1400.0,106.5554,106.5554,106.2847,106.2847,1400.0
2020-12-07 09:35:00,110.02,110.08,109.64,109.64,2200.0,106.3331,106.3911,105.9658,105.9658,2200.0
2020-12-07 09:40:00,109.64,109.64,109.64,109.64,0.0,105.9658,105.9658,105.9658,105.9658,0.0
2020-12-07 09:45:00,109.52,109.6,109.41,109.44,7382.0,105.8498,105.9271,105.7435,105.7725,7382.0
2020-12-07 09:50:00,109.49,109.61,109.39,109.61,21790.0,105.8208,105.9368,105.7242,105.9368,21790.0
2020-12-07 09:55:00,109.62,109.76,109.6,109.72,22012.0,105.9465,106.0818,105.9271,106.0431,22012.0
2020-12-07 10:00:00,109.74,110.05,109.64,110.05,29522.0,106.0625,106.3621,105.9658,106.3621,29522.0
2020-12-07 10:05:00,110.14,110.22,110.11,110.13,4100.0,106.449,106.5264,106.4201,106.4394,4100.0
2020-12-07 10:10:00,110.11,110.18,110.1,110.16,4800.0,106.4201,106.4877,106.4104,106.4684,4800.0
2020-12-07 10:15:00,110.21,110.21,109.94,110.04,17400.0,106.5167,106.5167,106.2558,106.3524,17400.0
2020-12-07 10:20:00,110.08,110.12,109.88,109.88,9396.0,106.3911,106.4297,106.1978,106.1978,9396.0
2020-12-07 10:25:00,109.86,109.9,109.81,109.82,1800.0,106.1784,106.2171,106.1301,106.1398,1800.0
2020-12-07 10:30:00,109.85,109.97,109.84,109.97,5200.0,106.1688,106.2847,106.1591,106.2847,5200.0
2020-12-07 10:35:00,109.92,109.92,109.84,109.85,11432.0,106.2364,106.2364,106.1591,106.1688,11432.0
2020-12-07 10:40:00,109.77,109.87,109.76,109.82,5058.0,106.0914,106.1881,106.0818,106.1398,5058.0
2020-12-07 10:45:00,109.88,109.95,109.83,109.92,2200.0,106.1978,106.2654,106.1494,106.2364,2200.0
2020-12-07 10:50:00,109.94,109.95,109.91,109.92,3684.0,106.2558,106.2654,106.2268,106.2364,3684.0
2020-12-07 10:55:00,109.94,109.99,109.86,109.86,7212.0,106.2558,106.3041,106.1784,106.1784,7212.0
2020-12-07 11:00:00,109.92,110.08,109.92,110.08,2800.0,106.2364,106.3911,106.2364,106.3911,2800.0
2020-12-07 11:05:00,110.21,110.29,110.17,110.28,4600.0,106.5167,106.594,106.478,106.5844,4600.0
2020-12-07 11:10:00,110.29,110.3,110.19,110.2,2000.0,106.594,106.6037,106.4974,106.507,2000.0
2020-12-07 11:15:00,110.16,110.21,110.13,110.13,1400.0,106.4684,106.5167,106.4394,106.4394,1400.0
2020-12-07 11:20:00,110.16,110.19,110.08,110.17,7800.0,106.4684,106.4974,106.3911,106.478,7800.0
2020-12-07 11:25:00,110.19,110.2,110.15,110.17,1600.0,106.4974,106.507,106.4587,106.478,1600.0
2020-12-07 11:30:00,110.17,110.17,110.04,110.06,4126.0,106.478,106.478,106.3524,106.3717,4126.0
2020-12-07 11:35:00,110.04,110.05,110.0,110.0,3510.0,106.3524,106.3621,106.3137,106.3137,3510.0
2020-12-07 11:40:00,110.05,110.05,110.01,110.01,1400.0,106.3621,106.3621,106.3234,106.3234,1400.0
2020-12-07 11:45:00,110.09,110.11,110.07,110.11,3800.0,106.4007,106.4201,106.3814,106.4201,3800.0
2020-12-07 11:50:00,110.21,110.22,110.17,110.2,7112.0,106.5167,106.5264,106.478,106.507,7112.0
2020-12-07 11:55:00,110.18,110.32,110.12,110.32,5432.0,106.4877,106.623,106.4297,106.623,5432.0
2020-12-07 12:00:00,110.29,110.29,110.1,110.12,3800.0,106.594,106.594,106.4104,106.4297,3800.0
2020-12-07 12:05:00,110.11,110.13,110.03,110.06,4712.0,106.4201,106.4394,106.3427,106.3717,4712.0
2020-12-07 12:10:00,110.03,110.15,110.02,110.15,3000.0,106.3427,106.4587,106.3331,106.4587,3000.0
2020-12-07 12:15:00,110.08,110.18,110.07,110.18,3850.0,106.3911,106.4877,106.3814,106.4877,3850.0
2020-12-07 12:20:00,110.2,110.25,110.2,110.24,3236.0,106.507,106.5554,106.507,106.5457,3236.0
2020-12-07 12:25:00,110.32,110.33,110.28,110.33,3000.0,106.623,106.6327,106.5844,106.6327,3000.0
2020-12-07 12:30:00,110.31,110.31,110.22,110.22,2000.0,106.6134,106.6134,106.5264,106.5264,2000.0
2020-12-07 12:35:00,110.24,110.26,110.22,110.26,3432.0,106.5457,106.565,106.5264,106.565,3432.0
2020-12-07 12:40:00,110.25,110.25,110.22,110.25,1400.0,106.5554,106.5554,106.5264,106.5554,1400.0
2020-12-07 12:45:00,110.25,110.25,110.17,110.19,2000.0,106.5554,106.5554,106.478,106.4974,2000.0
2020-12-07 12:50:00,110.2,110.2,110.17,110.2,1400.0,106.507,106.507,106.478,106.507,1400.0
2020-12-07 12:55:00,110.19,110.19,110.15,110.16,2000.0,106.4974,106.4974,106.4587,106.4684,2000.0
2020-12-07 13:00:00,110.17,110.17,110.13,110.13,4088.0,106.478,106.478,106.4394,106.4394,4088.0
2020-12-07 13:05:00,110.11,110.11,109.99,110.02,4800.0,106.4201,106.4201,106.3041,106.3331,4800.0
2020-12-07 13:10:00,110.0,110.01,109.91,109.92,3400.0,106.3137,106.3234,106.2268,106.2364,3400.0
2020-12-07 13:15:00,109.92,110.02,109.92,110.01,1600.0,106.2364,106.3331,106.2364,106.3234,1600.0
2020-12-07 13:20:00,110.02,110.14,109.99,110.11,9624.0,106.3331,106.449,106.3041,106.4201,9624.0
2020-12-07 13:25:00,110.11,110.18,110.11,110.18,2400.0,106.4201,106.4877,106.4201,106.4877,2400.0
2020-12-07 13:30:00,110.17,110.27,110.17,110.27,2972.0,106.478,106.5747,106.478,106.5747,2972.0
2020-12-07 13:35:00,110.23,110.23,110.11,110.16,7200.0,106.536,106.536,106.4201,106.4684,7200.0
2020-12-07 13:40:00,110.16,110.16,110.02,110.03,4000.0,106.4684,106.4684,106.3331,106.3427,4000.0
2020-12-07 13:45:00,110.02,110.14,110.02,110.14,1240.0,106.3331,106.449,106.3331,106.449,1240.0
2020-12-07 13:50:00,110.14,110.24,110.14,110.22,7000.0,106.449,106.5457,106.449,106.5264,7000.0
2020-12-07 13:55:00,110.22,110.3,110.22,110.3,3600.0,106.5264,106.6037,106.5264,106.6037,3600.0
2020-12-07 14:00:00,110.26,110.26,110.11,110.11,12600.0,106.565,106.565,106.4201,106.4201,12600.0
2020-12-07 14:05:00,110.11,110.19,110.1,110.18,1800.0,106.4201,106.4974,106.4104,106.4877,1800.0
2020-12-07 14:10:00,110.24,110.24,110.16,110.17,1800.0,106.5457,106.5457,106.4684,106.478,1800.0
2020-12-07 14:15:00,110.17,110.21,110.17,110.21,5542.0,106.478,106.5167,106.478,106.5167,5542.0
2020-12-07 14:20:00,110.2,110.22,110.17,110.2,1400.0,106.507,106.5264,106.478,106.507,1400.0
2020-12-07 14:25:00,110.13,110.13,110.1,110.1,1000.0,106.4394,106.4394,106.4104,106.4104,1000.0
2020-12-07 14:30:00,110.09,110.11,110.06,110.06,4200.0,106.4007,106.4201,106.3717,106.3717,4200.0
2020-12-07 14:35:00,110.05,110.07,110.05,110.07,1400.0,106.3621,106.3814,106.3621,106.3814,1400.0
2020-12-07 14:40:00,110.06,110.11,110.02,110.1,3800.0,106.3717,106.4201,106.3331,106.4104,3800.0
2020-12-07 14:45:00,110.12,110.13,110.1,110.11,1800.0,106.4297,106.4394,106.4104,106.4201,1800.0
2020-12-07 14:50:00,110.14,110.14,110.08,110.1,2200.0,106.449,106.449,106.3911,106.4104,2200.0
2020-12-07 14:55:00,110.08,110.08,110.01,110.03,6812.0,106.3911,106.3911,106.3234,106.3427,6812.0
2020-12-07 15:00:00,110.04,110.07,110.01,110.04,7828.0,106.3524,106.3814,106.3234,106.3524,7828.0
2020-12-07 15:05:00,110.04,110.08,110.02,110.06,3400.0,106.3524,106.3911,106.3331,106.3717,3400.0
2020-12-07 15:10:00,110.06,110.08,109.96,109.96,2400.0,106.3717,106.3911,106.2751,106.2751,2400.0
2020-12-07 15:15:00,109.97,110.12,109.97,110.12,6600.0,106.2847,106.4297,106.2847,106.4297,6600.0
2020-12-07 15:20:00,110.13,110.13,110.05,110.11,4000.0,106.4394,106.4394,106.3621,106.4201,4000.0
2020-12-07 15:25:00,110.13,110.14,110.11,110.11,2200.0,106.4394,106.449,106.4201,106.4201,2200.0
2020-12-07 15:30:00,110.13,110.17,110.12,110.14,4000.0,106.4394,106.478,106.4297,106.449,4000.0
2020-12-07 15:35:00,110.12,110.17,110.07,110.14,9964.0,106.4297,106.478,106.3814,106.449,9964.0
2020-12-07 15:40:00,110.14,110.14,110.04,110.05,9010.0,106.449,106.449,106.3524,106.3621,9010.0
2020-12-07 15:45:00,110.07,110.1,109.96,109.99,11400.0,106.3814,106.4104,106.2751,106.3041,11400.0
2020-12-07 15:50:00,110.0,110.16,110.0,110.14,8370.0,106.3137,106.4684,106.3137,106.449,8370.0
2020-12-07 15:55:00,110.17,110.42,110.17,110.42,10948.0,106.478,106.7197,106.478,106.7197,10948.0
2020-12-08 09:30:00,110.26,110.43,110.26,110.41,48844.0,106.565,106.7293,106.565,106.71,48844.0
2020-12-08 09:35:00,110.47,110.47,110.07,110.11,28150.0,106.768,106.768,106.3814,106.4201,28150.0
2020-12-08 09:40:00,110.17,110.25,110.15,110.25,6758.0,106.478,106.5554,106.4587,106.5554,6758.0
2020-12-08 09:45:00,110.26,110.26,110.0,110.1,14548.0,106.565,106.565,106.3137,106.4104,14548.0
2020-12-08 09:50:00,110.08,110.16,110.04,110.04,16200.0,106.3911,106.4684,106.3524,106.3524,16200.0
2020-12-08 09:55:00,110.03,110.17,110.02,110.11,18630.0,106.3427,106.478,106.3331,106.4201,18630.0
2020-12-08 10:00:00,110.23,110.34,110.08,110.11,9400.0,106.536,106.6423,106.3911,106.4201,9400.0
2020-12-08 10:05:00,110.2,110.26,110.13,110.13,4600.0,106.507,106.565,106.4394,106.4394,4600.0
2020-12-08 10:10:00,110.11,110.28,110.11,110.19,10462.0,106.4201,106.5844,106.4201,106.4974,10462.0
2020-12-08 10:15:00,110.12,110.12,109.83,109.88,8600.0,106.4297,106.4297,106.1494,106.1978,8600.0
2020-12-08 10:20:00,109.75,109.75,109.6,109.61,3122.0,106.0721,106.0721,105.9271,105.9368,3122.0
2020-12-08 10:25:00,109.64,109.73,109.64,109.73,4000.0,105.9658,106.0528,105.9658,106.0528,4000.0
2020-12-08 10:30:00,109.78,109.97,109.78,109.9,2800.0,106.1011,106.2847,106.1011,106.2171,2800.0
2020-12-08 10:35:00,109.89,109.98,109.89,109.92,3600.0,106.2074,106.2944,106.2074,106.2364,3600.0
2020-12-08 10:40:00,109.96,110.01,109.88,109.88,3000.0,106.2751,106.3234,106.1978,106.1978,3000.0
2020-12-08 10:45:00,109.97,110.08,109.97,110.08,2996.0,106.2847,106.3911,106.2847,106.3911,2996.0
2020-12-08 10:50:00,110.12,110.12,110.07,110.07,800.0,106.4297,106.4297,106.3814,106.3814,800.0
2020-12-08 10:55:00,110.1,110.16,110.07,110.16,9250.0,106.4104,106.4684,106.3814,106.4684,9250.0
2020-12-08 11:00:00,110.11,110.15,110.01,110.01,3796.0,106.4201,106.4587,106.3234,106.3234,3796.0
2020-12-08 11:05:00,110.05,110.07,110.0,110.02,3400.0,106.3621,106.3814,106.3137,106.3331,3400.0
2020-12-08 11:10:00,109.98,109.98,109.89,109.91,2598.0,106.2944,106.2944,106.2074,106.2268,2598.0
2020-12-08 11:15:00,109.91,110.0,109.83,109.95,18800.0,106.2268,106.3137,106.1494,106.2654,18800.0
2020-12-08 11:20:00,109.92,109.99,109.87,109.87,4078.0,106.2364,106.3041,106.1881,106.1881,4078.0
2020-12-08 11:25:00,109.94,110.02,109.92,110.01,4600.0,106.2558,106.3331,106.2364,106.3234,4600.0
2020-12-08 11:30:00,110.02,110.14,110.02,110.07,7200.0,106.3331,106.449,106.3331,106.3814,7200.0
2020-12-08 11:35:00,110.06,110.08,110.0,110.04,2400.0,106.3717,106.3911,106.3137,106.3524,2400.0
2020-12-08 11:40:00,110.04,110.04,109.95,109.99,1200.0,106.3524,106.3524,106.2654,106.3041,1200.0
2020-12-08 11:45:00,109.99,109.99,109.96,109.96,800.0,106.3041,106.3041,106.2751,106.2751,800.0
2020-12-08 11:50:00,110.09,110.09,110.09,110.09,200.0,106.4007,106.4007,106.4007,106.4007,200.0
2020-12-08 11:55:00,110.15,110.15,110.1,110.14,5800.0,106.4587,106.4587,106.4104,106.449,5800.0
2020-12-08 12:00:00,110.14,110.21,110.11,110.17,5000.0,106.449,106.5167,106.4201,106.478,5000.0
2020-12-08 12:05:00,110.17,110.17,110.1,110.1,1000.0,106.478,106.478,106.4104,106.4104,1000.0
2020-12-08 12:10:00,110.07,110.1,110.03,110.03,6400.0,106.3814,106.4104,106.3427,106.3427,6400.0
2020-12-08 12:15:00,110.06,110.07,110.02,110.02,1000.0,106.3717,106.3814,106.3331,106.3331,1000.0
2020-12-08 12:20:00,110.06,110.06,110.06,110.06,200.0,106.3717,106.3717,106.3717,106.3717,200.0
2020-12-08 12:25:00,110.12,110.13,110.12,110.13,800.0,106.4297,106.4394,106.4297,106.4394,800.0
2020-12-08 12:30:00,110.14,110.2,110.14,110.2,588.0,106.449,106.507,106.449,106.507,588.0
2020-12-08 12:35:00,110.17,110.24,110.16,110.24,2948.0,106.478,106.5457,106.4684,106.5457,2948.0
2020-12-08 12:40:00,110.28,110.29,110.22,110.22,5200.0,106.5844,106.594,106.5264,106.5264,5200.0
2020-12-08 12:45:00,110.22,110.22,110.14,110.14,2000.0,106.5264,106.5264,106.449,106.449,2000.0
2020-12-08 12:50:00,110.12,110.19,110.1,110.14,5692.0,106.4297,106.4974,106.4104,106.449,5692.0
2020-12-08 12:55:00,110.14,110.17,110.13,110.17,1600.0,106.449,106.478,106.4394,106.478,1600.0
2020-12-08 13:00:00,110.2,110.26,110.17,110.24,6400.0,106.507,106.565,106.478,106.5457,6400.0
2020-12-08 13:05:00,110.23,110.32,110.21,110.3,8924.0,106.536,106.623,106.5167,106.6037,8924.0
2020-12-08 13:10:00,110.26,110.3,110.23,110.24,3200.0,106.565,106.6037,106.536,106.5457,3200.0
2020-12-08 13:15:00,110.25,110.25,110.14,110.17,4400.0,106.5554,106.5554,106.449,106.478,4400.0
2020-12-08 13:20:00,110.17,110.19,110.14,110.18,3708.0,106.478,106.4974,106.449,106.4877,3708.0
2020-12-08 13:25:00,110.19,110.26,110.19,110.24,1200.0,106.4974,106.565,106.4974,106.5457,1200.0
2020-12-08 13:30:00,110.23,110.35,110.22,110.35,10220.0,106.536,106.652,106.5264,106.652,10220.0
2020-12-08 13:35:00,110.33,110.48,110.33,110.46,4896.0,106.6327,106.7777,106.6327,106.7583,4896.0
2020-12-08 13:40:00,110.46,110.57,110.46,110.57,4400.0,106.7583,106.8646,106.7583,106.8646,4400.0
2020-12-08 13:45:00,110.58,110.58,110.55,110.58,5244.0,106.8743,106.8743,106.8453,106.8743,5244.0
2020-12-08 13:50:00,110.62,110.72,110.62,110.71,2800.0,106.913,107.0096,106.913,106.9999,2800.0
2020-12-08 13:55:00,110.67,110.71,110.67,110.71,3200.0,106.9613,106.9999,106.9613,106.9999,3200.0
2020-12-08 14:00:00,110.69,110.75,110.64,110.75,7400.0,106.9806,107.0386,106.9323,107.0386,7400.0
2020-12-08 14:05:00,110.75,110.76,110.7,110.71,5662.0,107.0386,107.0483,106.9903,106.9999,5662.0
2020-12-08 14:10:00,110.67,110.72,110.67,110.72,400.0,106.9613,107.0096,106.9613,107.0096,400.0
2020-12-08 14:15:00,110.72,110.82,110.71,110.82,4200.0,107.0096,107.1063,106.9999,107.1063,4200.0
2020-12-08 14:20:00,110.86,110.89,110.82,110.89,16052.0,107.1449,107.1739,107.1063,107.1739,16052.0
2020-12-08 14:25:00,110.89,110.89,110.85,110.89,6600.0,107.1739,107.1739,107.1353,107.1739,6600.0
2020-12-08 14:30:00,110.83,110.83,110.73,110.73,3200.0,107.1159,107.1159,107.0193,107.0193,3200.0
2020-12-08 14:35:00,110.72,110.72,110.66,110.66,2400.0,107.0096,107.0096,106.9516,106.9516,2400.0
2020-12-08 14:40:00,110.67,110.72,110.66,110.71,4600.0,106.9613,107.0096,106.9516,106.9999,4600.0
2020-12-08 14:45:00,110.71,110.71,110.63,110.63,4374.0,106.9999,106.9999,106.9226,106.9226,4374.0
2020-12-08 14:50:00,110.64,110.66,110.62,110.64,5200.0,106.9323,106.9516,106.913,106.9323,5200.0
2020-12-08 14:55:00,110.67,110.76,110.65,110.72,4800.0,106.9613,107.0483,106.942,107.0096,4800.0
2020-12-08 15:00:00,110.74,110.74,110.71,110.72,4200.0,107.0289,107.0289,106.9999,107.0096,4200.0
2020-12-08 15:05:00,110.7,110.72,110.67,110.67,4000.0,106.9903,107.0096,106.9613,106.9613,4000.0
2020-12-08 15:10:00,110.68,110.68,110.63,110.66,7380.0,106.971,106.971,106.9226,106.9516,7380.0
2020-12-08 15:15:00,110.69,110.72,110.6,110.6,1800.0,106.9806,107.0096,106.8936,106.8936,1800.0
2020-12-08 15:20:00,110.61,110.61,110.55,110.55,1200.0,106.9033,106.9033,106.8453,106.8453,1200.0
2020-12-08 15:25:00,110.56,110.57,110.51,110.57,4006.0,106.855,106.8646,106.8066,106.8646,4006.0
2020-12-08 15:30:00,110.49,110.51,110.44,110.45,2910.0,106.7873,106.8066,106.739,106.7487,2910.0
2020-12-08 15:35:00,110.44,110.46,110.41,110.45,4600.0,106.739,106.7583,106.71,106.7487,4600.0
2020-12-08 15:40:00,110.44,110.5,110.44,110.49,3000.0,106.739,106.797,106.739,106.7873,3000.0
2020-12-08 15:45:00,110.48,110.53,110.47,110.5,5016.0,106.7777,106.826,106.768,106.797,5016.0
2020-12-08 15:50:00,110.5,110.6,110.5,110.58,12244.0,106.797,106.8936,106.797,106.8743,12244.0
2020-12-08 15:55:00,110.56,110.57,110.47,110.48,20866.0,106.855,106.8646,106.768,106.7777,20866.0
2020-12-09 09:30:00,109.76,109.76,109.25,109.31,9414.0,106.0818,106.0818,105.5889,105.6469,9414.0
2020-12-09 09:35:00,109.29,109.63,109.27,109.61,11412.0,105.6275,105.9561,105.6082,105.9368,11412.0
2020-12-09 09:40:00,109.59,109.76,109.52,109.75,7746.0,105.9175,106.0818,105.8498,106.0721,7746.0
2020-12-09 09:45:00,109.71,109.82,109.58,109.8,9486.0,106.0335,106.1398,105.9078,106.1204,9486.0
2020-12-09 09:50:00,109.84,110.1,109.76,110.1,4200.0,106.1591,106.4104,106.0818,106.4104,4200.0
2020-12-09 09:55:00,110.11,110.31,110.11,110.31,1400.0,106.4201,106.6134,106.4201,106.6134,1400.0
2020-12-09 10:00:00,110.26,110.27,110.04,110.04,4000.0,106.565,106.5747,106.3524,106.3524,4000.0
2020-12-09 10:05:00,110.09,110.13,109.96,110.05,5838.0,106.4007,106.4394,106.2751,106.3621,5838.0
2020-12-09 10:10:00,109.96,109.96,109.54,109.61,75878.0,106.2751,106.2751,105.8692,105.9368,75878.0
2020-12-09 10:15:00,109.61,109.83,109.51,109.82,9960.0,105.9368,106.1494,105.8402,106.1398,9960.0
2020-12-09 10:20:00,109.88,109.92,109.81,109.86,7200.0,106.1978,106.2364,106.1301,106.1784,7200.0
2020-12-09 10:25:00,109.88,109.95,109.88,109.95,3200.0,106.1978,106.2654,106.1978,106.2654,3200.0
2020-12-09 10:30:00,109.88,109.89,109.81,109.85,2864.0,106.1978,106.2074,106.1301,106.1688,2864.0
2020-12-09 10:35:00,109.7,109.7,109.52,109.52,3800.0,106.0238,106.0238,105.8498,105.8498,3800.0
2020-12-09 10:40:00,109.52,109.62,109.52,109.61,4338.0,105.8498,105.9465,105.8498,105.9368,4338.0
2020-12-09 10:45:00,109.66,109.77,109.53,109.77,2800.0,105.9851,106.0914,105.8595,106.0914,2800.0
2020-12-09 10:50:00,109.82,109.83,109.76,109.77,1400.0,106.1398,106.1494,106.0818,106.0914,1400.0
2020-12-09 10:55:00,109.84,109.99,109.82,109.99,2580.0,106.1591,106.3041,106.1398,106.3041,2580.0
2020-12-09 11:00:00,109.84,109.88,109.79,109.83,2512.0,106.1591,106.1978,106.1108,106.1494,2512.0
2020-12-09 11:05:00,109.8,109.97,109.77,109.94,3600.0,106.1204,106.2847,106.0914,106.2558,3600.0
2020-12-09 11:10:00,109.86,109.88,109.7,109.7,1200.0,106.1784,106.1978,106.0238,106.0238,1200.0
2020-12-09 11:15:00,109.7,109.7,109.68,109.68,800.0,106.0238,106.0238,106.0045,106.0045,800.0
2020-12-09 11:20:00,109.71,109.81,109.71,109.79,3852.0,106.0335,106.1301,106.0335,106.1108,3852.0
2020-12-09 11:25:00,109.73,109.86,109.67,109.86,2600.0,106.0528,106.1784,105.9948,106.1784,2600.0
2020-12-09 11:30:00,109.67,109.67,109.64,109.64,1000.0,105.9948,105.9948,105.9658,105.9658,1000.0
2020-12-09 11:35:00,109.54,109.58,109.5,109.58,3864.0,105.8692,105.9078,105.8305,105.9078,3864.0
2020-12-09 11:40:00,109.5,109.5,109.48,109.49,1600.0,105.8305,105.8305,105.8112,105.8208,1600.0
2020-12-09 11:45:00,109.42,109.42,109.28,109.32,10300.0,105.7532,105.7532,105.6179,105.6565,10300.0
2020-12-09 11:50:00,109.26,109.33,109.25,109.31,2100.0,105.5985,105.6662,105.5889,105.6469,2100.0
2020-12-09 11:55:00,109.32,109.46,109.32,109.46,6420.0,105.6565,105.7918,105.6565,105.7918,6420.0
2020-12-09 12:00:00,109.48,109.48,109.38,109.38,4380.0,105.8112,105.8112,105.7145,105.7145,4380.0
2020-12-09 12:05:00,109.34,109.34,109.17,109.24,2400.0,105.6759,105.6759,105.5116,105.5792,2400.0
2020-12-09 12:10:00,109.23,109.23,109.05,109.1,5072.0,105.5695,105.5695,105.3956,105.4439,5072.0
2020-12-09 12:15:00,109.04,109.04,108.75,108.76,6830.0,105.3859,105.3859,105.1056,105.1153,6830.0
2020-12-09 12:20:00,108.78,108.78,108.64,108.71,4400.0,105.1346,105.1346,104.9993,105.067,4400.0
2020-12-09 12:25:00,108.72,108.84,108.72,108.84,5000.0,105.0766,105.1926,105.0766,105.1926,5000.0
2020-12-09 12:30:00,108.74,108.76,108.68,108.72,4800.0,105.096,105.1153,105.038,105.0766,4800.0
2020-12-09 12:35:00,108.73,108.73,108.4,108.4,2660.0,105.0863,105.0863,104.7674,104.7674,2660.0
2020-12-09 12:40:00,108.37,108.39,108.17,108.17,13800.0,104.7384,104.7577,104.5451,104.5451,13800.0
2020-12-09 12:45:00,108.11,108.13,107.68,107.79,44162.0,104.4871,104.5064,104.0715,104.1778,44162.0
2020-12-09 12:50:00,107.71,107.94,107.66,107.94,8200.0,104.1005,104.3228,104.0522,104.3228,8200.0
2020-12-09 12:55:00,108.01,108.13,107.96,108.11,4200.0,104.3904,104.5064,104.3421,104.4871,4200.0
2020-12-09 13:00:00,108.05,108.09,107.83,107.83,15976.0,104.4291,104.4677,104.2165,104.2165,15976.0
2020-12-09 13:05:00,107.84,108.22,107.78,108.22,8268.0,104.2261,104.5934,104.1681,104.5934,8268.0
2020-12-09 13:10:00,108.19,108.22,108.08,108.09,3774.0,104.5644,104.5934,104.4581,104.4677,3774.0
2020-12-09 13:15:00,108.14,108.21,107.97,108.01,5912.0,104.5161,104.5837,104.3518,104.3904,5912.0
2020-12-09 13:20:00,108.04,108.08,107.94,107.94,12828.0,104.4194,104.4581,104.3228,104.3228,12828.0
2020-12-09 13:25:00,107.89,107.9,107.57,107.6,30796.0,104.2744,104.2841,103.9652,103.9942,30796.0
2020-12-09 13:30:00,107.61,107.62,107.32,107.32,9792.0,104.0038,104.0135,103.7236,103.7236,9792.0
2020-12-09 13:35:00,107.32,107.56,107.29,107.39,13406.0,103.7236,103.9555,103.6946,103.7912,13406.0
2020-12-09 13:40:00,107.35,107.43,107.07,107.3,12600.0,103.7525,103.8299,103.4819,103.7042,12600.0
2020-12-09 13:45:00,107.31,107.32,107.2,107.27,4400.0,103.7139,103.7236,103.6076,103.6752,4400.0
2020-12-09 13:50:00,107.2,107.24,107.1,107.14,3568.0,103.6076,103.6462,103.5109,103.5496,3568.0
2020-12-09 13:55:00,107.13,107.13,106.7,106.71,16370.0,103.5399,103.5399,103.1243,103.134,16370.0
2020-12-09 14:00:00,106.73,107.04,106.72,107.01,16600.0,103.1533,103.4529,103.1437,103.4239,16600.0
2020-12-09 14:05:00,107.02,107.14,107.01,107.11,12000.0,103.4336,103.5496,103.4239,103.5206,12000.0
2020-12-09 14:10:00,107.11,107.29,107.04,107.2,15600.0,103.5206,103.6946,103.4529,103.6076,15600.0
2020-12-09 14:15:00,107.17,107.25,107.08,107.25,4420.0,103.5786,103.6559,103.4916,103.6559,4420.0
2020-12-09 14:20:00,107.28,107.41,107.28,107.4,3200.0,103.6849,103.8105,103.6849,103.8009,3200.0
2020-12-09 14:25:00,107.43,107.55,107.36,107.55,16624.0,103.8299,103.9458,103.7622,103.9458,16624.0
2020-12-09 14:30:00,107.56,107.56,107.31,107.35,12638.0,103.9555,103.9555,103.7139,103.7525,12638.0
2020-12-09 14:35:00,107.39,107.41,107.25,107.36,7596.0,103.7912,103.8105,103.6559,103.7622,7596.0
2020-12-09 14:40:00,107.38,107.39,107.09,107.1,3800.0,103.7815,103.7912,103.5013,103.5109,3800.0
2020-12-09 14:45:00,107.05,107.25,107.05,107.13,2200.0,103.4626,103.6559,103.4626,103.5399,2200.0
2020-12-09 14:50:00,107.11,107.15,107.11,107.14,2600.0,103.5206,103.5592,103.5206,103.5496,2600.0
2020-12-09 14:55:00,107.21,107.37,107.21,107.33,6248.0,103.6172,103.7719,103.6172,103.7332,6248.0
2020-12-09 15:00:00,107.28,107.3,107.17,107.22,2600.0,103.6849,103.7042,103.5786,103.6269,2600.0
2020-12-09 15:05:00,107.22,107.4,107.22,107.36,3140.0,103.6269,103.8009,103.6269,103.7622,3140.0
2020-12-09 15:10:00,107.38,107.38,107.14,107.14,3760.0,103.7815,103.7815,103.5496,103.5496,3760.0
2020-12-09 15:15:00,107.14,107.14,106.96,106.98,9600.0,103.5496,103.5496,103.3756,103.3949,9600.0
2020-12-09 15:20:00,106.97,107.01,106.74,106.74,10200.0,103.3853,103.4239,103.163,103.163,10200.0
2020-12-09 15:25:00,106.73,106.73,106.41,106.41,12788.0,103.1533,103.1533,102.844,102.844,12788.0
2020-12-09 15:30:00,106.38,106.51,106.38,106.44,41036.0,102.8151,102.9407,102.8151,102.873,41036.0
2020-12-09 15:35:00,106.43,106.57,106.35,106.56,43900.0,102.8634,102.9987,102.7861,102.989,43900.0
2020-12-09 15:40:00,106.58,106.95,106.58,106.95,11692.0,103.0083,103.3659,103.0083,103.3659,11692.0
2020-12-09 15:45:00,106.94,107.05,106.82,106.85,29446.0,103.3563,103.4626,103.2403,103.2693,29446.0
2020-12-09 15:50:00,106.96,107.08,106.85,106.96,15800.0,103.3756,103.4916,103.2693,103.3756,15800.0
2020-12-09 15:55:00,106.97,107.09,106.97,107.07,34550.0,103.3853,103.5013,103.3853,103.4819,34550.0
2020-12-10 09:30:00,106.1,106.39,105.74,105.76,30566.0,102.5444,102.8247,102.1965,102.2158,30566.0
2020-12-10 09:35:00,105.85,106.53,105.83,106.53,18700.0,102.3028,102.96,102.2835,102.96,18700.0
2020-12-10 09:40:00,106.56,106.79,106.56,106.66,13718.0,102.989,103.2113,102.989,103.0857,13718.0
2020-12-10 09:45:00,106.69,106.97,106.69,106.97,10986.0,103.1147,103.3853,103.1147,103.3853,10986.0
2020-12-10 09:50:00,107.0,107.23,107.0,107.2,11400.0,103.4143,103.6366,103.4143,103.6076,11400.0
2020-12-10 09:55:00,107.25,107.29,107.16,107.16,7600.0,103.6559,103.6946,103.5689,103.5689,7600.0
2020-12-10 10:00:00,107.19,107.21,106.97,107.03,7860.0,103.5979,103.6172,103.3853,103.4433,7860.0
2020-12-10 10:05:00,106.97,107.48,106.89,107.48,12898.0,103.3853,103.8782,103.308,103.8782,12898.0
2020-12-10 10:10:00,107.45,107.55,107.37,107.37,18480.0,103.8492,103.9458,103.7719,103.7719,18480.0
2020-12-10 10:15:00,107.2,107.48,107.19,107.46,9000.0,103.6076,103.8782,103.5979,103.8589,9000.0
2020-12-10 10:20:00,107.49,107.69,107.48,107.58,6718.0,103.8879,104.0812,103.8782,103.9748,6718.0
2020-12-10 10:25:00,107.55,107.69,107.52,107.55,11466.0,103.9458,104.0812,103.9168,103.9458,11466.0
2020-12-10 10:30:00,107.58,107.58,107.36,107.44,8600.0,103.9748,103.9748,103.7622,103.8395,8600.0
2020-12-10 10:35:00,107.41,107.65,107.41,107.65,34678.0,103.8105,104.0425,103.8105,104.0425,34678.0
2020-12-10 10:40:00,107.64,107.73,107.58,107.66,64378.0,104.0328,104.1198,103.9748,104.0522,64378.0
2020-12-10 10:45:00,107.58,107.67,107.48,107.52,36704.0,103.9748,104.0618,103.8782,103.9168,36704.0
2020-12-10 10:50:00,107.57,107.74,107.56,107.72,10202.0,103.9652,104.1295,103.9555,104.1101,10202.0
2020-12-10 10:55:00,107.74,107.75,107.58,107.75,3474.0,104.1295,104.1391,103.9748,104.1391,3474.0
2020-12-10 11:00:00,107.7,107.7,107.58,107.58,2400.0,104.0908,104.0908,103.9748,103.9748,2400.0
2020-12-10 11:05:00,107.7,107.71,107.59,107.59,2000.0,104.0908,104.1005,103.9845,103.9845,2000.0
2020-12-10 11:10:00,107.49,107.61,107.47,107.59,7360.0,103.8879,104.0038,103.8685,103.9845,7360.0
2020-12-10 11:15:00,107.61,107.76,107.61,107.76,5000.0,104.0038,104.1488,104.0038,104.1488,5000.0
2020-12-10 11:20:00,107.71,107.83,107.69,107.81,3800.0,104.1005,104.2165,104.0812,104.1971,3800.0
2020-12-10 11:25:00,107.81,107.81,107.75,107.76,4418.0,104.1971,104.1971,104.1391,104.1488,4418.0
2020-12-10 11:30:00,107.77,107.81,107.7,107.71,3800.0,104.1585,104.1971,104.0908,104.1005,3800.0
2020-12-10 11:35:00,107.73,107.73,107.6,107.68,14404.0,104.1198,104.1198,103.9942,104.0715,14404.0
2020-12-10 11:40:00,107.67,107.67,107.59,107.59,800.0,104.0618,104.0618,103.9845,103.9845,800.0
2020-12-10 11:45:00,107.72,107.77,107.64,107.64,1574.0,104.1101,104.1585,104.0328,104.0328,1574.0
2020-12-10 11:50:00,107.52,107.56,107.3,107.32,6300.0,103.9168,103.9555,103.7042,103.7236,6300.0
2020-12-10 11:55:00,107.23,107.24,107.13,107.2,3000.0,103.6366,103.6462,103.5399,103.6076,3000.0
2020-12-10 12:00:00,107.24,107.33,107.23,107.32,4200.0,103.6462,103.7332,103.6366,103.7236,4200.0
2020-12-10 12:05:00,107.33,107.48,107.33,107.45,15606.0,103.7332,103.8782,103.7332,103.8492,15606.0
2020-12-10 12:10:00,107.47,107.49,107.39,107.39,600.0,103.8685,103.8879,103.7912,103.7912,600.0
2020-12-10 12:15:00,107.39,107.48,107.38,107.48,2424.0,103.7912,103.8782,103.7815,103.8782,2424.0
2020-12-10 12:20:00,107.28,107.42,107.28,107.42,2000.0,103.6849,103.8202,103.6849,103.8202,2000.0
2020-12-10 12:25:00,107.39,107.39,107.22,107.26,6800.0,103.7912,103.7912,103.6269,103.6656,6800.0
2020-12-10 12:30:00,107.33,107.45,107.33,107.36,5000.0,103.7332,103.8492,103.7332,103.7622,5000.0
2020-12-10 12:35:00,107.39,107.39,107.28,107.28,4866.0,103.7912,103.7912,103.6849,103.6849,4866.0
2020-12-10 12:40:00,107.23,107.28,107.18,107.18,2000.0,103.6366,103.6849,103.5882,103.5882,2000.0
2020-12-10 12:45:00,107.24,107.24,107.05,107.06,6496.0,103.6462,103.6462,103.4626,103.4723,6496.0
2020-12-10 12:50:00,107.04,107.1,107.0,107.01,13300.0,103.4529,103.5109,103.4143,103.4239,13300.0
2020-12-10 12:55:00,107.04,107.08,106.99,107.02,16640.0,103.4529,103.4916,103.4046,103.4336,16640.0
2020-12-10 13:00:00,107.02,107.28,107.02,107.28,6200.0,103.4336,103.6849,103.4336,103.6849,6200.0
2020-12-10 13:05:00,107.25,107.32,107.22,107.32,5150.0,103.6559,103.7236,103.6269,103.7236,5150.0
2020-12-10 13:10:00,107.3,107.35,107.29,107.35,9620.0,103.7042,103.7525,103.6946,103.7525,9620.0
2020-12-10 13:15:00,107.36,107.39,107.33,107.34,2898.0,103.7622,103.7912,103.7332,103.7429,2898.0
2020-12-10 13:20:00,107.3,107.35,107.3,107.35,4210.0,103.7042,103.7525,103.7042,103.7525,4210.0
2020-12-10 13:25:00,107.34,107.42,107.33,107.36,3400.0,103.7429,103.8202,103.7332,103.7622,3400.0
2020-12-10 13:30:00,107.38,107.38,107.32,107.32,1210.0,103.7815,103.7815,103.7236,103.7236,1210.0
2020-12-10 13:35:00,107.29,107.29,107.26,107.26,400.0,103.6946,103.6946,103.6656,103.6656,400.0
2020-12-10 13:40:00,107.34,107.34,107.28,107.34,3200.0,103.7429,103.7429,103.6849,103.7429,3200.0
2020-12-10 13:45:00,107.33,107.37,107.21,107.27,7584.0,103.7332,103.7719,103.6172,103.6752,7584.0
2020-12-10 13:50:00,107.34,107.36,107.32,107.32,1200.0,103.7429,103.7622,103.7236,103.7236,1200.0
2020-12-10 13:55:00,107.33,107.35,107.29,107.32,4800.0,103.7332,103.7525,103.6946,103.7236,4800.0
2020-12-10 14:00:00,107.37,107.37,107.24,107.27,6720.0,103.7719,103.7719,103.6462,103.6752,6720.0
2020-12-10 14:05:00,107.28,107.31,107.25,107.31,1200.0,103.6849,103.7139,103.6559,103.7139,1200.0
2020-12-10 14:10:00,107.31,107.31,107.12,107.18,2400.0,103.7139,103.7139,103.5303,103.5882,2400.0
2020-12-10 14:15:00,107.14,107.17,107.09,107.09,5800.0,103.5496,103.5786,103.5013,103.5013,5800.0
2020-12-10 14:20:00,107.1,107.17,107.1,107.17,986.0,103.5109,103.5786,103.5109,103.5786,986.0
2020-12-10 14:25:00,107.24,107.24,107.24,107.24,200.0,103.6462,103.6462,103.6462,103.6462,200.0
2020-12-10 14:30:00,107.27,107.27,107.24,107.24,400.0,103.6752,103.6752,103.6462,103.6462,400.0
2020-12-10 14:35:00,107.21,107.26,107.21,107.26,1400.0,103.6172,103.6656,103.6172,103.6656,1400.0
2020-12-10 14:40:00,107.24,107.31,107.22,107.3,1800.0,103.6462,103.7139,103.6269,103.7042,1800.0
2020-12-10 14:45:00,107.27,107.31,107.23,107.23,4800.0,103.6752,103.7139,103.6366,103.6366,4800.0
2020-12-10 14:50:00,107.22,107.26,107.22,107.26,862.0,103.6269,103.6656,103.6269,103.6656,862.0
2020-12-10 14:55:00,107.16,107.16,107.07,107.12,600.0,103.5689,103.5689,103.4819,103.5303,600.0
2020-12-10 15:00:00,107.16,107.19,107.08,107.11,4720.0,103.5689,103.5979,103.4916,103.5206,4720.0
2020-12-10 15:05:00,107.1,107.17,107.04,107.04,6952.0,103.5109,103.5786,103.4529,103.4529,6952.0
2020-12-10 15:10:00,107.05,107.13,107.02,107.12,6510.0,103.4626,103.5399,103.4336,103.5303,6510.0
2020-12-10 15:15:00,107.14,107.22,107.14,107.17,7200.0,103.5496,103.6269,103.5496,103.5786,7200.0
2020-12-10 15:20:00,107.15,107.23,107.15,107.2,4400.0,103.5592,103.6366,103.5592,103.6076,4400.0
2020-12-10 15:25:00,107.2,107.21,107.13,107.17,5544.0,103.6076,103.6172,103.5399,103.5786,5544.0
2020-12-10 15:30:00,107.19,107.28,107.17,107.25,4196.0,103.5979,103.6849,103.5786,103.6559,4196.0
2020-12-10 15:35:00,107.27,107.52,107.27,107.51,14588.0,103.6752,103.9168,103.6752,103.9072,14588.0
2020-12-10 15:40:00,107.51,107.53,107.42,107.42,8648.0,103.9072,103.9265,103.8202,103.8202,8648.0
2020-12-10 15:45:00,107.44,107.52,107.37,107.37,7280.0,103.8395,103.9168,103.7719,103.7719,7280.0
2020-12-10 15:50:00,107.38,107.45,107.36,107.39,11440.0,103.7815,103.8492,103.7622,103.7912,11440.0
2020-12-10 15:55:00,107.38,107.38,107.11,107.14,12166.0,103.7815,103.7815,103.5206,103.5496,12166.0
2020-12-11 09:30:00,106.35,106.42,105.77,106.03,14520.0,102.7861,102.8537,102.2255,102.4768,14520.0
2020-12-11 09:35:00,106.17,106.26,105.98,106.17,9994.0,102.6121,102.6991,102.4285,102.6121,9994.0
2020-12-11 09:40:00,106.05,106.17,105.8,105.86,3000.0,102.4961,102.6121,102.2545,102.3125,3000.0
2020-12-11 09:45:00,105.77,106.12,105.77,106.05,4000.0,102.2255,102.5638,102.2255,102.4961,4000.0
2020-12-11 09:50:00,105.95,106.16,105.83,106.06,13080.0,102.3995,102.6024,102.2835,102.5058,13080.0
2020-12-11 09:55:00,106.16,106.42,106.16,106.35,5942.0,102.6024,102.8537,102.6024,102.7861,5942.0
2020-12-11 10:00:00,106.41,106.51,106.4,106.42,9000.0,102.844,102.9407,102.8344,102.8537,9000.0
2020-12-11 10:05:00,106.42,106.54,106.39,106.54,2200.0,102.8537,102.9697,102.8247,102.9697,2200.0
2020-12-11 10:10:00,106.56,107.03,106.56,106.95,9920.0,102.989,103.4433,102.989,103.3659,9920.0
2020-12-11 10:15:00,106.98,107.08,106.94,107.08,11800.0,103.3949,103.4916,103.3563,103.4916,11800.0
2020-12-11 10:20:00,107.04,107.04,106.71,106.71,7800.0,103.4529,103.4529,103.134,103.134,7800.0
2020-12-11 10:25:00,106.72,106.78,106.66,106.75,6950.0,103.1437,103.2016,103.0857,103.1727,6950.0
2020-12-11 10:30:00,106.58,106.58,106.45,106.48,37100.0,103.0083,103.0083,102.8827,102.9117,37100.0
2020-12-11 10:35:00,106.46,106.47,106.28,106.3,5000.0,102.8924,102.902,102.7184,102.7377,5000.0
2020-12-11 10:40:00,106.28,106.3,106.14,106.2,3600.0,102.7184,102.7377,102.5831,102.6411,3600.0
2020-12-11 10:45:00,106.18,106.18,106.07,106.07,9346.0,102.6218,102.6218,102.5154,102.5154,9346.0
2020-12-11 10:50:00,106.04,106.07,105.86,105.86,10442.0,102.4864,102.5154,102.3125,102.3125,10442.0
2020-12-11 10:55:00,105.84,105.99,105.84,105.97,10100.0,102.2931,102.4381,102.2931,102.4188,10100.0
2020-12-11 11:00:00,106.11,106.19,105.98,106.0,4200.0,102.5541,102.6314,102.4285,102.4478,4200.0
2020-12-11 11:05:00,106.01,106.14,106.0,106.0,6200.0,102.4575,102.5831,102.4478,102.4478,6200.0
2020-12-11 11:10:00,106.02,106.03,105.91,105.99,5842.0,102.4671,102.4768,102.3608,102.4381,5842.0
2020-12-11 11:15:00,105.96,105.97,105.89,105.96,3000.0,102.4091,102.4188,102.3415,102.4091,3000.0
2020-12-11 11:20:00,105.96,105.96,105.67,105.67,4406.0,102.4091,102.4091,102.1288,102.1288,4406.0
2020-12-11 11:25:00,105.67,105.69,105.61,105.64,8224.0,102.1288,102.1482,102.0709,102.0998,8224.0
2020-12-11 11:30:00,105.61,105.79,105.61,105.66,10800.0,102.0709,102.2448,102.0709,102.1192,10800.0
2020-12-11 11:35:00,105.67,105.69,105.35,105.54,12114.0,102.1288,102.1482,101.8196,102.0032,12114.0
2020-12-11 11:40:00,105.51,105.6,105.51,105.54,4000.0,101.9742,102.0612,101.9742,102.0032,4000.0
2020-12-11 11:45:00,105.36,105.53,105.36,105.53,6800.0,101.8292,101.9935,101.8292,101.9935,6800.0
2020-12-11 11:50:00,105.53,105.58,105.51,105.52,3344.0,101.9935,102.0419,101.9742,101.9839,3344.0
2020-12-11 11:55:00,105.49,105.53,105.46,105.53,5426.0,101.9549,101.9935,101.9259,101.9935,5426.0
2020-12-11 12:00:00,105.56,105.69,105.56,105.63,5758.0,102.0225,102.1482,102.0225,102.0902,5758.0
2020-12-11 12:05:00,105.61,105.63,105.51,105.53,6612.0,102.0709,102.0902,101.9742,101.9935,6612.0
2020-12-11 12:10:00,105.56,105.56,105.38,105.39,5600.0,102.0225,102.0225,101.8486,101.8582,5600.0
2020-12-11 12:15:00,105.4,105.51,105.32,105.34,10900.0,101.8679,101.9742,101.7906,101.8099,10900.0
2020-12-11 12:20:00,105.36,105.36,105.21,105.27,9770.0,101.8292,101.8292,101.6843,101.7422,9770.0
2020-12-11 12:25:00,105.28,105.42,105.28,105.42,2000.0,101.7519,101.8872,101.7519,101.8872,2000.0
2020-12-11 12:30:00,105.41,105.47,105.39,105.39,3196.0,101.8776,101.9355,101.8582,101.8582,3196.0
2020-12-11 12:35:00,105.39,105.44,105.3,105.31,1600.0,101.8582,101.9066,101.7712,101.7809,1600.0
2020-12-11 12:40:00,105.39,105.39,105.36,105.36,400.0,101.8582,101.8582,101.8292,101.8292,400.0
2020-12-11 12:45:00,105.32,105.35,105.24,105.35,5800.0,101.7906,101.8196,101.7133,101.8196,5800.0
2020-12-11 12:50:00,105.33,105.48,105.33,105.48,2000.0,101.8002,101.9452,101.8002,101.9452,2000.0
2020-12-11 12:55:00,105.52,105.61,105.51,105.61,3800.0,101.9839,102.0709,101.9742,102.0709,3800.0
2020-12-11 13:00:00,105.63,105.73,105.61,105.73,1600.0,102.0902,102.1868,102.0709,102.1868,1600.0
2020-12-11 13:05:00,105.7,105.73,105.67,105.73,4000.0,102.1578,102.1868,102.1288,102.1868,4000.0
2020-12-11 13:10:00,105.73,105.92,105.73,105.92,5974.0,102.1868,102.3705,102.1868,102.3705,5974.0
2020-12-11 13:15:00,105.71,105.77,105.71,105.72,4000.0,102.1675,102.2255,102.1675,102.1772,4000.0
2020-12-11 13:20:00,105.71,105.71,105.62,105.64,7602.0,102.1675,102.1675,102.0805,102.0998,7602.0
2020-12-11 13:25:00,105.61,105.66,105.57,105.61,2592.0,102.0709,102.1192,102.0322,102.0709,2592.0
2020-12-11 13:30:00,105.81,105.91,105.81,105.91,600.0,102.2642,102.3608,102.2642,102.3608,600.0
2020-12-11 13:35:00,105.98,106.09,105.97,106.03,2800.0,102.4285,102.5348,102.4188,102.4768,2800.0
2020-12-11 13:40:00,105.99,106.06,105.99,105.99,2800.0,102.4381,102.5058,102.4381,102.4381,2800.0
2020-12-11 13:45:00,105.89,105.97,105.89,105.96,1600.0,102.3415,102.4188,102.3415,102.4091,1600.0
2020-12-11 13:50:00,105.97,106.19,105.97,106.17,5000.0,102.4188,102.6314,102.4188,102.6121,5000.0
2020-12-11 13:55:00,106.17,106.19,106.05,106.05,1400.0,102.6121,102.6314,102.4961,102.4961,1400.0
2020-12-11 14:00:00,106.06,106.11,105.97,105.97,2600.0,102.5058,102.5541,102.4188,102.4188,2600.0
2020-12-11 14:05:00,106.01,106.18,106.0,106.08,7220.0,102.4575,102.6218,102.4478,102.5251,7220.0
2020-12-11 14:10:00,106.11,106.11,106.06,106.1,800.0,102.5541,102.5541,102.5058,102.5444,800.0
2020-12-11 14:15:00,106.01,106.01,105.95,105.96,900.0,102.4575,102.4575,102.3995,102.4091,900.0
2020-12-11 14:20:00,105.99,106.02,105.92,106.0,1800.0,102.4381,102.4671,102.3705,102.4478,1800.0
2020-12-11 14:25:00,106.02,106.02,105.91,105.92,1000.0,102.4671,102.4671,102.3608,102.3705,1000.0
2020-12-11 14:30:00,106.01,106.17,106.01,106.17,1800.0,102.4575,102.6121,102.4575,102.6121,1800.0
2020-12-11 14:35:00,106.17,106.17,106.16,106.16,800.0,102.6121,102.6121,102.6024,102.6024,800.0
2020-12-11 14:40:00,106.14,106.27,106.12,106.27,5474.0,102.5831,102.7087,102.5638,102.7087,5474.0
2020-12-11 14:45:00,106.17,106.27,106.17,106.27,1400.0,102.6121,102.7087,102.6121,102.7087,1400.0
2020-12-11 14:50:00,106.11,106.16,106.1,106.11,2000.0,102.5541,102.6024,102.5444,102.5541,2000.0
2020-12-11 14:55:00,106.07,106.13,106.06,106.08,2800.0,102.5154,102.5734,102.5058,102.5251,2800.0
2020-12-11 15:00:00,106.09,106.16,105.98,105.98,2000.0,102.5348,102.6024,102.4285,102.4285,2000.0
2020-12-11 15:05:00,106.0,106.0,105.98,105.98,400.0,102.4478,102.4478,102.4285,102.4285,400.0
2020-12-11 15:10:00,106.03,106.06,105.98,106.02,36078.0,102.4768,102.5058,102.4285,102.4671,36078.0
2020-12-11 15:15:00,106.05,106.33,106.05,106.3,3238.0,102.4961,102.7667,102.4961,102.7377,3238.0
2020-12-11 15:20:00,106.32,106.32,106.22,106.22,3400.0,102.7571,102.7571,102.6604,102.6604,3400.0
2020-12-11 15:25:00,106.22,106.22,106.16,106.16,3000.0,102.6604,102.6604,102.6024,102.6024,3000.0
2020-12-11 15:30:00,106.16,106.31,106.16,106.22,4200.0,102.6024,102.7474,102.6024,102.6604,4200.0
2020-12-11 15:35:00,106.25,106.26,106.2,106.22,3000.0,102.6894,102.6991,102.6411,102.6604,3000.0
2020-12-11 15:40:00,106.22,106.33,106.22,106.26,6542.0,102.6604,102.7667,102.6604,102.6991,6542.0
2020-12-11 15:45:00,106.18,106.18,106.04,106.07,5288.0,102.6218,102.6218,102.4864,102.5154,5288.0
2020-12-11 15:50:00,106.05,106.17,106.05,106.14,11816.0,102.4961,102.6121,102.4961,102.5831,11816.0
2020-12-11 15:55:00,106.14,106.25,106.08,106.25,23960.0,102.5831,102.6894,102.5251,102.6894,23960.0
2020-12-14 09:30:00,106.89,107.19,106.89,106.96,12220.0,103.308,103.5979,103.308,103.3756,12220.0
2020-12-14 09:35:00,107.04,107.77,107.04,107.69,22496.0,103.4529,104.1585,103.4529,104.0812,22496.0
2020-12-14 09:40:00,107.75,107.75,107.44,107.44,8080.0,104.1391,104.1391,103.8395,103.8395,8080.0
2020-12-14 09:45:00,107.47,107.51,107.18,107.26,40844.0,103.8685,103.9072,103.5882,103.6656,40844.0
2020-12-14 09:50:00,107.25,107.42,107.23,107.35,18270.0,103.6559,103.8202,103.6366,103.7525,18270.0
2020-12-14 09:55:00,107.5,107.64,107.42,107.64,14126.0,103.8975,104.0328,103.8202,104.0328,14126.0
2020-12-14 10:00:00,107.69,107.86,107.52,107.64,47984.0,104.0812,104.2455,103.9168,104.0328,47984.0
2020-12-14 10:05:00,107.64,107.7,107.56,107.61,10600.0,104.0328,104.0908,103.9555,104.0038,10600.0
2020-12-14 10:10:00,107.58,107.59,107.42,107.55,6654.0,103.9748,103.9845,103.8202,103.9458,6654.0
2020-12-14 10:15:00,107.52,107.6,107.48,107.49,16900.0,103.9168,103.9942,103.8782,103.8879,16900.0
2020-12-14 10:20:00,107.47,107.67,107.47,107.61,4478.0,103.8685,104.0618,103.8685,104.0038,4478.0
2020-12-14 10:25:00,107.57,107.64,107.55,107.61,2600.0,103.9652,104.0328,103.9458,104.0038,2600.0
2020-12-14 10:30:00,107.58,107.69,107.52,107.52,2200.0,103.9748,104.0812,103.9168,103.9168,2200.0
2020-12-14 10:35:00,107.48,107.57,107.45,107.57,4600.0,103.8782,103.9652,103.8492,103.9652,4600.0
2020-12-14 10:40:00,107.64,107.66,107.55,107.66,1608.0,104.0328,104.0522,103.9458,104.0522,1608.0
2020-12-14 10:45:00,107.59,107.59,107.4,107.44,1600.0,103.9845,103.9845,103.8009,103.8395,1600.0
2020-12-14 10:50:00,107.48,107.48,107.41,107.41,800.0,103.8782,103.8782,103.8105,103.8105,800.0
2020-12-14 10:55:00,107.46,107.5,107.18,107.18,2400.0,103.8589,103.8975,103.5882,103.5882,2400.0
2020-12-14 11:00:00,107.19,107.25,107.14,107.25,5312.0,103.5979,103.6559,103.5496,103.6559,5312.0
2020-12-14 11:05:00,107.22,107.4,107.22,107.28,11600.0,103.6269,103.8009,103.6269,103.6849,11600.0
2020-12-14 11:10:00,107.25,107.47,107.25,107.47,5600.0,103.6559,103.8685,103.6559,103.8685,5600.0
2020-12-14 11:15:00,107.5,107.67,107.5,107.67,36548.0,103.8975,104.0618,103.8975,104.0618,36548.0
2020-12-14 11:20:00,107.66,107.66,107.55,107.61,1512.0,104.0522,104.0522,103.9458,104.0038,1512.0
2020-12-14 11:25:00,107.58,107.58,107.36,107.36,2600.0,103.9748,103.9748,103.7622,103.7622,2600.0
2020-12-14 11:30:00,107.38,107.42,107.23,107.29,35958.0,103.7815,103.8202,103.6366,103.6946,35958.0
2020-12-14 11:35:00,107.33,107.44,107.33,107.36,30214.0,103.7332,103.8395,103.7332,103.7622,30214.0
2020-12-14 11:40:00,107.25,107.38,107.25,107.38,2400.0,103.6559,103.7815,103.6559,103.7815,2400.0
2020-12-14 11:45:00,107.32,107.41,107.31,107.38,9000.0,103.7236,103.8105,103.7139,103.7815,9000.0
2020-12-14 11:50:00,107.4,107.42,107.32,107.33,4400.0,103.8009,103.8202,103.7236,103.7332,4400.0
2020-12-14 11:55:00,107.39,107.42,107.35,107.35,1000.0,103.7912,103.8202,103.7525,103.7525,1000.0
2020-12-14 12:00:00,107.3,107.36,107.25,107.36,1000.0,103.7042,103.7622,103.6559,103.7622,1000.0
2020-12-14 12:05:00,107.36,107.38,107.29,107.34,27234.0,103.7622,103.7815,103.6946,103.7429,27234.0
2020-12-14 12:10:00,107.31,107.34,107.31,107.32,1000.0,103.7139,103.7429,103.7139,103.7236,1000.0
2020-12-14 12:15:00,107.3,107.3,107.2,107.2,2800.0,103.7042,103.7042,103.6076,103.6076,2800.0
2020-12-14 12:20:00,107.27,107.32,107.25,107.26,1600.0,103.6752,103.7236,103.6559,103.6656,1600.0
2020-12-14 12:25:00,107.3,107.36,107.22,107.33,4000.0,103.7042,103.7622,103.6269,103.7332,4000.0
2020-12-14 12:30:00,107.24,107.33,107.24,107.33,2600.0,103.6462,103.7332,103.6462,103.7332,2600.0
2020-12-14 12:35:00,107.36,107.38,107.36,107.38,1810.0,103.7622,103.7815,103.7622,103.7815,1810.0
2020-12-14 12:40:00,107.36,107.36,107.25,107.31,5522.0,103.7622,103.7622,103.6559,103.7139,5522.0
2020-12-14 12:45:00,107.36,107.41,107.36,107.38,3200.0,103.7622,103.8105,103.7622,103.7815,3200.0
2020-12-14 12:50:00,107.39,107.42,107.36,107.42,3942.0,103.7912,103.8202,103.7622,103.8202,3942.0
2020-12-14 12:55:00,107.29,107.31,107.25,107.25,2200.0,103.6946,103.7139,103.6559,103.6559,2200.0
2020-12-14 13:00:00,107.33,107.51,107.32,107.42,5400.0,103.7332,103.9072,103.7236,103.8202,5400.0
2020-12-14 13:05:00,107.34,107.35,107.05,107.08,4200.0,103.7429,103.7525,103.4626,103.4916,4200.0
2020-12-14 13:10:00,107.07,107.19,107.0,107.17,23000.0,103.4819,103.5979,103.4143,103.5786,23000.0
2020-12-14 13:15:00,107.14,107.26,107.13,107.26,3000.0,103.5496,103.6656,103.5399,103.6656,3000.0
2020-12-14 13:20:00,107.28,107.3,107.27,107.27,1800.0,103.6849,103.7042,103.6752,103.6752,1800.0
2020-12-14 13:25:00,107.33,107.33,107.26,107.27,2200.0,103.7332,103.7332,103.6656,103.6752,2200.0
2020-12-14 13:30:00,107.31,107.46,107.31,107.46,2482.0,103.7139,103.8589,103.7139,103.8589,2482.0
2020-12-14 13:35:00,107.47,107.47,107.45,107.45,600.0,103.8685,103.8685,103.8492,103.8492,600.0
2020-12-14 13:40:00,107.5,107.55,107.48,107.55,2800.0,103.8975,103.9458,103.8782,103.9458,2800.0
2020-12-14 13:45:00,107.54,107.56,107.47,107.56,2098.0,103.9362,103.9555,103.8685,103.9555,2098.0
2020-12-14 13:50:00,107.57,107.7,107.57,107.64,7684.0,103.9652,104.0908,103.9652,104.0328,7684.0
2020-12-14 13:55:00,107.73,107.75,107.69,107.69,2200.0,104.1198,104.1391,104.0812,104.0812,2200.0
2020-12-14 14:00:00,107.71,107.79,107.67,107.73,4312.0,104.1005,104.1778,104.0618,104.1198,4312.0
2020-12-14 14:05:00,107.75,107.82,107.75,107.79,1000.0,104.1391,104.2068,104.1391,104.1778,1000.0
2020-12-14 14:10:00,107.82,107.83,107.74,107.77,16444.0,104.2068,104.2165,104.1295,104.1585,16444.0
2020-12-14 14:15:00,107.79,107.79,107.67,107.68,1200.0,104.1778,104.1778,104.0618,104.0715,1200.0
2020-12-14 14:20:00,107.68,107.68,107.68,107.68,0.0,104.0715,104.0715,104.0715,104.0715,0.0
2020-12-14 14:25:00,107.8,107.8,107.73,107.78,4800.0,104.1875,104.1875,104.1198,104.1681,4800.0
2020-12-14 14:30:00,107.72,107.72,107.48,107.49,3200.0,104.1101,104.1101,103.8782,103.8879,3200.0
2020-12-14 14:35:00,107.58,107.58,107.45,107.5,8436.0,103.9748,103.9748,103.8492,103.8975,8436.0
2020-12-14 14:40:00,107.5,107.6,107.48,107.6,3850.0,103.8975,103.9942,103.8782,103.9942,3850.0
2020-12-14 14:45:00,107.6,107.7,107.6,107.7,2800.0,103.9942,104.0908,103.9942,104.0908,2800.0
2020-12-14 14:50:00,107.71,107.88,107.69,107.88,4800.0,104.1005,104.2648,104.0812,104.2648,4800.0
2020-12-14 14:55:00,107.86,107.91,107.86,107.88,8060.0,104.2455,104.2938,104.2455,104.2648,8060.0
2020-12-14 15:00:00,107.88,107.88,107.75,107.83,4000.0,104.2648,104.2648,104.1391,104.2165,4000.0
2020-12-14 15:05:00,107.83,107.83,107.81,107.81,1200.0,104.2165,104.2165,104.1971,104.1971,1200.0
2020-12-14 15:10:00,107.85,107.96,107.85,107.91,1800.0,104.2358,104.3421,104.2358,104.2938,1800.0
2020-12-14 15:15:00,107.91,107.95,107.89,107.91,3000.0,104.2938,104.3324,104.2744,104.2938,3000.0
2020-12-14 15:20:00,107.97,107.97,107.89,107.89,1600.0,104.3518,104.3518,104.2744,104.2744,1600.0
2020-12-14 15:25:00,107.88,107.95,107.88,107.89,4600.0,104.2648,104.3324,104.2648,104.2744,4600.0
2020-12-14 15:30:00,107.83,107.85,107.47,107.51,9200.0,104.2165,104.2358,103.8685,103.9072,9200.0
2020-12-14 15:35:00,107.52,107.57,107.45,107.5,13400.0,103.9168,103.9652,103.8492,103.8975,13400.0
2020-12-14 15:40:00,107.5,107.52,107.41,107.41,4400.0,103.8975,103.9168,103.8105,103.8105,4400.0
2020-12-14 15:45:00,107.41,107.58,107.38,107.57,5806.0,103.8105,103.9748,103.7815,103.9652,5806.0
2020-12-14 15:50:00,107.5,107.7,107.33,107.66,10228.0,103.8975,104.0908,103.7332,104.0522,10228.0
2020-12-14 15:55:00,107.64,107.66,107.44,107.44,25670.0,104.0328,104.0522,103.8395,103.8395,25670.0
2020-12-15 09:30:00,108.7,109.28,108.69,109.12,15538.0,105.0573,105.6179,105.0476,105.4632,15538.0
2020-12-15 09:35:00,109.14,109.31,108.99,109.11,37062.0,105.4826,105.6469,105.3376,105.4536,37062.0
2020-12-15 09:40:00,109.05,109.22,109.05,109.07,19400.0,105.3956,105.5599,105.3956,105.4149,19400.0
2020-12-15 09:45:00,109.08,109.22,109.02,109.15,11160.0,105.4246,105.5599,105.3666,105.4922,11160.0
2020-12-15 09:50:00,109.21,109.23,109.06,109.06,7600.0,105.5502,105.5695,105.4052,105.4052,7600.0
2020-12-15 09:55:00,109.07,109.09,108.87,109.02,9700.0,105.4149,105.4342,105.2216,105.3666,9700.0
2020-12-15 10:00:00,108.98,109.19,108.94,109.02,10782.0,105.3279,105.5309,105.2893,105.3666,10782.0
2020-12-15 10:05:00,109.05,109.17,109.03,109.03,9058.0,105.3956,105.5116,105.3762,105.3762,9058.0
2020-12-15 10:10:00,109.01,109.14,108.95,109.03,10718.0,105.3569,105.4826,105.2989,105.3762,10718.0
2020-12-15 10:15:00,108.98,109.27,108.94,109.26,14864.0,105.3279,105.6082,105.2893,105.5985,14864.0
2020-12-15 10:20:00,109.22,109.26,109.08,109.14,4000.0,105.5599,105.5985,105.4246,105.4826,4000.0
2020-12-15 10:25:00,109.03,109.03,108.91,108.97,8500.0,105.3762,105.3762,105.2603,105.3183,8500.0
2020-12-15 10:30:00,109.04,109.09,108.95,109.01,5200.0,105.3859,105.4342,105.2989,105.3569,5200.0
2020-12-15 10:35:00,108.97,108.98,108.74,108.74,7400.0,105.3183,105.3279,105.096,105.096,7400.0
2020-12-15 10:40:00,108.75,108.92,108.72,108.92,12002.0,105.1056,105.2699,105.0766,105.2699,12002.0
2020-12-15 10:45:00,108.97,109.11,108.94,109.11,6000.0,105.3183,105.4536,105.2893,105.4536,6000.0
2020-12-15 10:50:00,109.1,109.18,108.95,109.18,6582.0,105.4439,105.5212,105.2989,105.5212,6582.0
2020-12-15 10:55:00,109.16,109.17,109.07,109.07,3800.0,105.5019,105.5116,105.4149,105.4149,3800.0
2020-12-15 11:00:00,109.04,109.05,108.74,108.74,7550.0,105.3859,105.3956,105.096,105.096,7550.0
2020-12-15 11:05:00,108.71,108.72,108.41,108.56,9408.0,105.067,105.0766,104.777,104.922,9408.0
2020-12-15 11:10:00,108.52,108.71,108.52,108.67,13398.0,104.8833,105.067,104.8833,105.0283,13398.0
2020-12-15 11:15:00,108.7,108.7,108.54,108.63,6494.0,105.0573,105.0573,104.9027,104.9897,6494.0
2020-12-15 11:20:00,108.66,108.7,108.51,108.55,8730.0,105.0186,105.0573,104.8737,104.9123,8730.0
2020-12-15 11:25:00,108.55,108.55,108.36,108.42,3852.0,104.9123,104.9123,104.7287,104.7867,3852.0
2020-12-15 11:30:00,108.49,108.63,108.49,108.61,3000.0,104.8543,104.9897,104.8543,104.9703,3000.0
2020-12-15 11:35:00,108.58,108.67,108.58,108.67,6400.0,104.9413,105.0283,104.9413,105.0283,6400.0
2020-12-15 11:40:00,108.67,108.72,108.54,108.54,3800.0,105.0283,105.0766,104.9027,104.9027,3800.0
2020-12-15 11:45:00,108.51,108.51,108.3,108.31,4600.0,104.8737,104.8737,104.6707,104.6804,4600.0
2020-12-15 11:50:00,108.3,108.35,108.25,108.33,8006.0,104.6707,104.719,104.6224,104.6997,8006.0
2020-12-15 11:55:00,108.22,108.39,108.21,108.39,3712.0,104.5934,104.7577,104.5837,104.7577,3712.0
2020-12-15 12:00:00,108.45,108.58,108.45,108.58,3526.0,104.8157,104.9413,104.8157,104.9413,3526.0
2020-12-15 12:05:00,108.62,108.63,108.51,108.63,8464.0,104.98,104.9897,104.8737,104.9897,8464.0
2020-12-15 12:10:00,108.66,108.71,108.65,108.7,11446.0,105.0186,105.067,105.009,105.0573,11446.0
2020-12-15 12:15:00,108.66,108.69,108.66,108.68,1200.0,105.0186,105.0476,105.0186,105.038,1200.0
2020-12-15 12:20:00,108.67,108.73,108.65,108.71,8198.0,105.0283,105.0863,105.009,105.067,8198.0
2020-12-15 12:25:00,108.69,108.75,108.67,108.74,6000.0,105.0476,105.1056,105.0283,105.096,6000.0
2020-12-15 12:30:00,108.77,108.78,108.7,108.7,3128.0,105.125,105.1346,105.0573,105.0573,3128.0
2020-12-15 12:35:00,108.71,108.82,108.71,108.81,4280.0,105.067,105.1733,105.067,105.1636,4280.0
2020-12-15 12:40:00,108.74,108.8,108.74,108.76,1600.0,105.096,105.154,105.096,105.1153,1600.0
2020-12-15 12:45:00,108.72,108.76,108.69,108.69,1600.0,105.0766,105.1153,105.0476,105.0476,1600.0
2020-12-15 12:50:00,108.67,108.72,108.62,108.72,2976.0,105.0283,105.0766,104.98,105.0766,2976.0
2020-12-15 12:55:00,108.7,108.78,108.66,108.78,49436.0,105.0573,105.1346,105.0186,105.1346,49436.0
2020-12-15 13:00:00,108.77,108.82,108.7,108.71,17564.0,105.125,105.1733,105.0573,105.067,17564.0
2020-12-15 13:05:00,108.72,108.82,108.69,108.78,7920.0,105.0766,105.1733,105.0476,105.1346,7920.0
2020-12-15 13:10:00,108.78,108.78,108.71,108.76,6400.0,105.1346,105.1346,105.067,105.1153,6400.0
2020-12-15 13:15:00,108.75,108.75,108.64,108.69,6000.0,105.1056,105.1056,104.9993,105.0476,6000.0
2020-12-15 13:20:00,108.66,108.66,108.63,108.63,1400.0,105.0186,105.0186,104.9897,104.9897,1400.0
2020-12-15 13:25:00,108.63,108.64,108.6,108.6,6838.0,104.9897,104.9993,104.9607,104.9607,6838.0
2020-12-15 13:30:00,108.58,108.61,108.55,108.58,3532.0,104.9413,104.9703,104.9123,104.9413,3532.0
2020-12-15 13:35:00,108.57,108.7,108.57,108.7,9400.0,104.9317,105.0573,104.9317,105.0573,9400.0
2020-12-15 13:40:00,108.7,108.76,108.7,108.73,4014.0,105.0573,105.1153,105.0573,105.0863,4014.0
2020-12-15 13:45:00,108.73,108.77,108.72,108.75,8632.0,105.0863,105.125,105.0766,105.1056,8632.0
2020-12-15 13:50:00,108.77,108.81,108.72,108.75,6316.0,105.125,105.1636,105.0766,105.1056,6316.0
2020-12-15 13:55:00,108.75,108.78,108.7,108.72,4460.0,105.1056,105.1346,105.0573,105.0766,4460.0
2020-12-15 14:00:00,108.69,108.69,108.52,108.61,5244.0,105.0476,105.0476,104.8833,104.9703,5244.0
2020-12-15 14:05:00,108.64,108.72,108.64,108.66,2684.0,104.9993,105.0766,104.9993,105.0186,2684.0
2020-12-15 14:10:00,108.67,108.84,108.67,108.83,13532.0,105.0283,105.1926,105.0283,105.1829,13532.0
2020-12-15 14:15:00,108.83,108.85,108.8,108.84,9400.0,105.1829,105.2023,105.154,105.1926,9400.0
2020-12-15 14:20:00,108.85,108.87,108.75,108.75,8824.0,105.2023,105.2216,105.1056,105.1056,8824.0
2020-12-15 14:25:00,108.74,108.86,108.74,108.76,14598.0,105.096,105.2119,105.096,105.1153,14598.0
2020-12-15 14:30:00,108.8,108.85,108.8,108.83,4228.0,105.154,105.2023,105.154,105.1829,4228.0
2020-12-15 14:35:00,108.82,108.86,108.79,108.79,2000.0,105.1733,105.2119,105.1443,105.1443,2000.0
2020-12-15 14:40:00,108.82,108.88,108.79,108.88,3354.0,105.1733,105.2313,105.1443,105.2313,3354.0
2020-12-15 14:45:00,108.88,108.88,108.8,108.82,2608.0,105.2313,105.2313,105.154,105.1733,2608.0
2020-12-15 14:50:00,108.8,108.83,108.76,108.83,7466.0,105.154,105.1829,105.1153,105.1829,7466.0
2020-12-15 14:55:00,108.81,108.94,108.81,108.92,26332.0,105.1636,105.2893,105.1636,105.2699,26332.0
2020-12-15 15:00:00,108.93,109.03,108.91,108.92,19248.0,105.2796,105.3762,105.2603,105.2699,19248.0
2020-12-15 15:05:00,108.9,109.01,108.9,108.98,9610.0,105.2506,105.3569,105.2506,105.3279,9610.0
2020-12-15 15:10:00,108.94,108.94,108.84,108.88,10956.0,105.2893,105.2893,105.1926,105.2313,10956.0
2020-12-15 15:15:00,108.89,108.91,108.86,108.86,4082.0,105.2409,105.2603,105.2119,105.2119,4082.0
2020-12-15 15:20:00,108.86,108.91,108.83,108.9,6662.0,105.2119,105.2603,105.1829,105.2506,6662.0
2020-12-15 15:25:00,108.91,108.93,108.8,108.8,6016.0,105.2603,105.2796,105.154,105.154,6016.0
2020-12-15 15:30:00,108.72,108.77,108.7,108.75,14440.0,105.0766,105.125,105.0573,105.1056,14440.0
2020-12-15 15:35:00,108.74,108.83,108.74,108.82,5554.0,105.096,105.1829,105.096,105.1733,5554.0
2020-12-15 15:40:00,108.8,108.82,108.77,108.82,3000.0,105.154,105.1733,105.125,105.1733,3000.0
2020-12-15 15:45:00,108.82,108.83,108.8,108.81,4600.0,105.1733,105.1829,105.154,105.1636,4600.0
2020-12-15 15:50:00,108.79,108.89,108.76,108.88,14844.0,105.1443,105.2409,105.1153,105.2313,14844.0
2020-12-15 15:55:00,108.88,108.94,108.83,108.94,12778.0,105.2313,105.2893,105.1829,105.2893,12778.0
2020-12-16 09:30:00,109.46,109.46,108.91,109.01,5200.0,105.7918,105.7918,105.2603,105.3569,5200.0
2020-12-16 09:35:00,108.88,108.89,108.38,108.46,11600.0,105.2313,105.2409,104.748,104.8253,11600.0
2020-12-16 09:40:00,108.52,108.52,108.33,108.34,3476.0,104.8833,104.8833,104.6997,104.7094,3476.0
2020-12-16 09:45:00,108.47,108.57,108.36,108.51,6600.0,104.835,104.9317,104.7287,104.8737,6600.0
2020-12-16 09:50:00,108.53,108.7,108.52,108.54,9400.0,104.893,105.0573,104.8833,104.9027,9400.0
2020-12-16 09:55:00,108.52,108.58,108.39,108.48,14860.0,104.8833,104.9413,104.7577,104.8447,14860.0
2020-12-16 10:00:00,108.45,108.53,108.39,108.49,5770.0,104.8157,104.893,104.7577,104.8543,5770.0
2020-12-16 10:05:00,108.51,108.54,108.47,108.54,1400.0,104.8737,104.9027,104.835,104.9027,1400.0
2020-12-16 10:10:00,108.53,108.53,108.25,108.26,10940.0,104.893,104.893,104.6224,104.632,10940.0
2020-12-16 10:15:00,108.35,108.47,108.35,108.42,4000.0,104.719,104.835,104.719,104.7867,4000.0
2020-12-16 10:20:00,108.47,108.47,108.13,108.27,8144.0,104.835,104.835,104.5064,104.6417,8144.0
2020-12-16 10:25:00,108.32,108.47,108.32,108.42,9548.0,104.69,104.835,104.69,104.7867,9548.0
2020-12-16 10:30:00,108.46,108.5,108.45,108.5,4000.0,104.8253,104.864,104.8157,104.864,4000.0
2020-12-16 10:35:00,108.61,108.67,108.6,108.66,1400.0,104.9703,105.0283,104.9607,105.0186,1400.0
2020-12-16 10:40:00,108.59,108.71,108.59,108.61,1200.0,104.951,105.067,104.951,104.9703,1200.0
2020-12-16 10:45:00,108.61,108.67,108.53,108.67,1600.0,104.9703,105.0283,104.893,105.0283,1600.0
2020-12-16 10:50:00,108.67,108.82,108.67,108.82,2200.0,105.0283,105.1733,105.0283,105.1733,2200.0
2020-12-16 10:55:00,108.81,108.81,108.7,108.7,400.0,105.1636,105.1636,105.0573,105.0573,400.0
2020-12-16 11:00:00,108.69,108.69,108.64,108.64,1000.0,105.0476,105.0476,104.9993,104.9993,1000.0
2020-12-16 11:05:00,108.69,108.7,108.65,108.65,2262.0,105.0476,105.0573,105.009,105.009,2262.0
2020-12-16 11:10:00,108.67,108.75,108.65,108.75,26300.0,105.0283,105.1056,105.009,105.1056,26300.0
2020-12-16 11:15:00,108.7,108.7,108.62,108.64,2000.0,105.0573,105.0573,104.98,104.9993,2000.0
2020-12-16 11:20:00,108.66,108.66,108.66,108.66,200.0,105.0186,105.0186,105.0186,105.0186,200.0
2020-12-16 11:25:00,108.75,108.85,108.75,108.85,800.0,105.1056,105.2023,105.1056,105.2023,800.0
2020-12-16 11:30:00,108.91,108.91,108.89,108.9,618.0,105.2603,105.2603,105.2409,105.2506,618.0
2020-12-16 11:35:00,108.92,108.92,108.86,108.86,2184.0,105.2699,105.2699,105.2119,105.2119,2184.0
2020-12-16 11:40:00,108.86,108.86,108.86,108.86,200.0,105.2119,105.2119,105.2119,105.2119,200.0
2020-12-16 11:45:00,108.91,108.96,108.91,108.96,400.0,105.2603,105.3086,105.2603,105.3086,400.0
2020-12-16 11:50:00,108.9,108.95,108.9,108.91,3000.0,105.2506,105.2989,105.2506,105.2603,3000.0
2020-12-16 11:55:00,108.91,108.91,108.91,108.91,0.0,105.2603,105.2603,105.2603,105.2603,0.0
2020-12-16 12:00:00,108.83,108.86,108.81,108.83,800.0,105.1829,105.2119,105.1636,105.1829,800.0
2020-12-16 12:05:00,108.83,108.84,108.81,108.84,800.0,105.1829,105.1926,105.1636,105.1926,800.0
2020-12-16 12:10:00,108.78,108.8,108.78,108.78,1000.0,105.1346,105.154,105.1346,105.1346,1000.0
2020-12-16 12:15:00,108.83,108.83,108.8,108.8,800.0,105.1829,105.1829,105.154,105.154,800.0
2020-12-16 12:20:00,108.8,108.8,108.8,108.8,0.0,105.154,105.154,105.154,105.154,0.0
2020-12-16 12:25:00,108.67,108.71,108.67,108.71,3200.0,105.0283,105.067,105.0283,105.067,3200.0
2020-12-16 12:30:00,108.73,108.73,108.73,108.73,1200.0,105.0863,105.0863,105.0863,105.0863,1200.0
2020-12-16 12:35:00,108.64,108.67,108.63,108.67,2000.0,104.9993,105.0283,104.9897,105.0283,2000.0
2020-12-16 12:40:00,108.61,108.68,108.61,108.67,1800.0,104.9703,105.038,104.9703,105.0283,1800.0
2020-12-16 12:45:00,108.59,108.72,108.59,108.69,2400.0,104.951,105.0766,104.951,105.0476,2400.0
2020-12-16 12:50:00,108.6,108.63,108.58,108.63,600.0,104.9607,104.9897,104.9413,104.9897,600.0
2020-12-16 12:55:00,108.67,108.74,108.67,108.74,2000.0,105.0283,105.096,105.0283,105.096,2000.0
2020-12-16 13:00:00,108.69,108.69,108.61,108.65,2000.0,105.0476,105.0476,104.9703,105.009,2000.0
2020-12-16 13:05:00,108.57,108.57,108.49,108.49,800.0,104.9317,104.9317,104.8543,104.8543,800.0
2020-12-16 13:10:00,108.49,108.63,108.49,108.63,1000.0,104.8543,104.9897,104.8543,104.9897,1000.0
2020-12-16 13:15:00,108.61,108.61,108.61,108.61,200.0,104.9703,104.9703,104.9703,104.9703,200.0
2020-12-16 13:20:00,108.64,108.64,108.64,108.64,200.0,104.9993,104.9993,104.9993,104.9993,200.0
2020-12-16 13:25:00,108.57,108.57,108.55,108.55,800.0,104.9317,104.9317,104.9123,104.9123,800.0
2020-12-16 13:30:00,108.56,108.65,108.56,108.64,2600.0,104.922,105.009,104.922,104.9993,2600.0
2020-12-16 13:35:00,108.6,108.66,108.59,108.66,2600.0,104.9607,105.0186,104.951,105.0186,2600.0
2020-12-16 13:40:00,108.67,108.67,108.63,108.63,600.0,105.0283,105.0283,104.9897,104.9897,600.0
2020-12-16 13:45:00,108.63,108.66,108.58,108.61,1600.0,104.9897,105.0186,104.9413,104.9703,1600.0
2020-12-16 13:50:00,108.61,108.64,108.61,108.62,600.0,104.9703,104.9993,104.9703,104.98,600.0
2020-12-16 13:55:00,108.64,108.66,108.63,108.66,600.0,104.9993,105.0186,104.9897,105.0186,600.0
2020-12-16 14:00:00,108.61,108.74,108.53,108.64,11440.0,104.9703,105.096,104.893,104.9993,11440.0
2020-12-16 14:05:00,108.55,108.57,108.39,108.5,11400.0,104.9123,104.9317,104.7577,104.864,11400.0
2020-12-16 14:10:00,108.42,108.47,108.38,108.44,1400.0,104.7867,104.835,104.748,104.806,1400.0
2020-12-16 14:15:00,108.46,108.47,108.44,108.44,1200.0,104.8253,104.835,104.806,104.806,1200.0
2020-12-16 14:20:00,108.45,108.6,108.45,108.59,3000.0,104.8157,104.9607,104.8157,104.951,3000.0
2020-12-16 14:25:00,108.6,108.6,108.53,108.53,2000.0,104.9607,104.9607,104.893,104.893,2000.0
2020-12-16 14:30:00,108.55,108.64,108.55,108.63,2600.0,104.9123,104.9993,104.9123,104.9897,2600.0
2020-12-16 14:35:00,108.61,108.92,108.61,108.92,13416.0,104.9703,105.2699,104.9703,105.2699,13416.0
2020-12-16 14:40:00,108.92,109.0,108.92,108.99,1800.0,105.2699,105.3473,105.2699,105.3376,1800.0
2020-12-16 14:45:00,108.95,108.99,108.92,108.97,1692.0,105.2989,105.3376,105.2699,105.3183,1692.0
2020-12-16 14:50:00,109.02,109.04,109.02,109.04,400.0,105.3666,105.3859,105.3666,105.3859,400.0
2020-12-16 14:55:00,108.98,109.01,108.98,109.0,1400.0,105.3279,105.3569,105.3279,105.3473,1400.0
2020-12-16 15:00:00,108.95,109.02,108.92,108.99,6000.0,105.2989,105.3666,105.2699,105.3376,6000.0
2020-12-16 15:05:00,108.98,109.02,108.97,108.99,25640.0,105.3279,105.3666,105.3183,105.3376,25640.0
2020-12-16 15:10:00,109.02,109.06,108.98,109.04,2400.0,105.3666,105.4052,105.3279,105.3859,2400.0
2020-12-16 15:15:00,109.07,109.08,109.07,109.08,2600.0,105.4149,105.4246,105.4149,105.4246,2600.0
2020-12-16 15:20:00,109.1,109.17,109.1,109.12,600.0,105.4439,105.5116,105.4439,105.4632,600.0
2020-12-16 15:25:00,109.14,109.17,109.1,109.13,1600.0,105.4826,105.5116,105.4439,105.4729,1600.0
2020-12-16 15:30:00,109.09,109.21,109.09,109.19,4798.0,105.4342,105.5502,105.4342,105.5309,4798.0
2020-12-16 15:35:00,109.19,109.21,109.16,109.2,1000.0,105.5309,105.5502,105.5019,105.5405,1000.0
2020-12-16 15:40:00,109.22,109.24,109.17,109.17,3200.0,105.5599,105.5792,105.5116,105.5116,3200.0
2020-12-16 15:45:00,109.16,109.17,109.13,109.13,9092.0,105.5019,105.5116,105.4729,105.4729,9092.0
2020-12-16 15:50:00,109.08,109.08,108.99,109.07,5684.0,105.4246,105.4246,105.3376,105.4149,5684.0
2020-12-16 15:55:00,109.07,109.07,108.99,109.01,3600.0,105.4149,105.4149,105.3376,105.3569,3600.0
2020-12-17 09:30:00,109.66,109.7,109.24,109.3,9590.0,105.9851,106.0238,105.5792,105.6372,9590.0
2020-12-17 09:35:00,109.36,109.48,109.27,109.28,5200.0,105.6952,105.8112,105.6082,105.6179,5200.0
2020-12-17 09:40:00,109.19,109.19,109.03,109.19,5346.0,105.5309,105.5309,105.3762,105.5309,5346.0
2020-12-17 09:45:00,109.17,109.41,109.12,109.41,6200.0,105.5116,105.7435,105.4632,105.7435,6200.0
2020-12-17 09:50:00,109.42,109.48,109.14,109.14,7600.0,105.7532,105.8112,105.4826,105.4826,7600.0
2020-12-17 09:55:00,109.13,109.17,108.98,109.01,17968.0,105.4729,105.5116,105.3279,105.3569,17968.0
2020-12-17 10:00:00,109.05,109.05,108.79,108.79,5200.0,105.3956,105.3956,105.1443,105.1443,5200.0
2020-12-17 10:05:00,108.84,108.96,108.73,108.96,5600.0,105.1926,105.3086,105.0863,105.3086,5600.0
2020-12-17 10:10:00,108.96,108.98,108.86,108.88,2800.0,105.3086,105.3279,105.2119,105.2313,2800.0
2020-12-17 10:15:00,108.87,109.17,108.86,109.09,3000.0,105.2216,105.5116,105.2119,105.4342,3000.0
2020-12-17 10:20:00,109.11,109.11,108.97,108.97,1800.0,105.4536,105.4536,105.3183,105.3183,1800.0
2020-12-17 10:25:00,108.95,109.08,108.85,109.06,3600.0,105.2989,105.4246,105.2023,105.4052,3600.0
2020-12-17 10:30:00,109.1,109.13,109.04,109.04,2046.0,105.4439,105.4729,105.3859,105.3859,2046.0
2020-12-17 10:35:00,109.04,109.04,108.95,108.95,800.0,105.3859,105.3859,105.2989,105.2989,800.0
2020-12-17 10:40:00,108.94,108.94,108.75,108.75,800.0,105.2893,105.2893,105.1056,105.1056,800.0
2020-12-17 10:45:00,108.86,108.96,108.86,108.94,2200.0,105.2119,105.3086,105.2119,105.2893,2200.0
2020-12-17 10:50:00,108.98,109.03,108.98,109.03,600.0,105.3279,105.3762,105.3279,105.3762,600.0
2020-12-17 10:55:00,108.89,108.89,108.75,108.75,4892.0,105.2409,105.2409,105.1056,105.1056,4892.0
2020-12-17 11:00:00,108.78,108.86,108.78,108.79,1600.0,105.1346,105.2119,105.1346,105.1443,1600.0
2020-12-17 11:05:00,108.81,108.87,108.81,108.87,1264.0,105.1636,105.2216,105.1636,105.2216,1264.0
2020-12-17 11:10:00,108.87,109.04,108.87,109.01,2000.0,105.2216,105.3859,105.2216,105.3569,2000.0
2020-12-17 11:15:00,109.04,109.07,109.02,109.02,1200.0,105.3859,105.4149,105.3666,105.3666,1200.0
2020-12-17 11:20:00,108.97,109.01,108.94,109.01,1000.0,105.3183,105.3569,105.2893,105.3569,1000.0
2020-12-17 11:25:00,108.97,108.97,108.97,108.97,200.0,105.3183,105.3183,105.3183,105.3183,200.0
2020-12-17 11:30:00,108.99,109.0,108.97,109.0,800.0,105.3376,105.3473,105.3183,105.3473,800.0
2020-12-17 11:35:00,109.0,109.0,108.88,108.88,2800.0,105.3473,105.3473,105.2313,105.2313,2800.0
2020-12-17 11:40:00,108.83,108.92,108.83,108.91,1926.0,105.1829,105.2699,105.1829,105.2603,1926.0
2020-12-17 11:45:00,108.88,108.89,108.79,108.79,3530.0,105.2313,105.2409,105.1443,105.1443,3530.0
2020-12-17 11:50:00,108.8,108.8,108.54,108.55,11600.0,105.154,105.154,104.9027,104.9123,11600.0
2020-12-17 11:55:00,108.57,108.76,108.56,108.76,6400.0,104.9317,105.1153,104.922,105.1153,6400.0
2020-12-17 12:00:00,108.82,108.89,108.82,108.86,1400.0,105.1733,105.2409,105.1733,105.2119,1400.0
2020-12-17 12:05:00,108.91,108.91,108.79,108.79,800.0,105.2603,105.2603,105.1443,105.1443,800.0
2020-12-17 12:10:00,108.74,108.74,108.7,108.7,400.0,105.096,105.096,105.0573,105.0573,400.0
2020-12-17 12:15:00,108.69,108.69,108.61,108.63,1600.0,105.0476,105.0476,104.9703,104.9897,1600.0
2020-12-17 12:20:00,108.65,108.67,108.65,108.67,400.0,105.009,105.0283,105.009,105.0283,400.0
2020-12-17 12:25:00,108.7,108.81,108.7,108.81,1600.0,105.0573,105.1636,105.0573,105.1636,1600.0
2020-12-17 12:30:00,108.81,108.81,108.81,108.81,0.0,105.1636,105.1636,105.1636,105.1636,0.0
2020-12-17 12:35:00,108.76,108.81,108.76,108.81,2000.0,105.1153,105.1636,105.1153,105.1636,2000.0
2020-12-17 12:40:00,108.84,108.88,108.84,108.86,3268.0,105.1926,105.2313,105.1926,105.2119,3268.0
2020-12-17 12:45:00,108.96,109.05,108.96,109.05,1000.0,105.3086,105.3956,105.3086,105.3956,1000.0
2020-12-17 12:50:00,109.04,109.04,109.04,109.04,200.0,105.3859,105.3859,105.3859,105.3859,200.0
2020-12-17 12:55:00,109.01,109.01,108.98,108.98,800.0,105.3569,105.3569,105.3279,105.3279,800.0
2020-12-17 13:00:00,108.97,109.05,108.97,109.05,1600.0,105.3183,105.3956,105.3183,105.3956,1600.0
2020-12-17 13:05:00,109.05,109.08,109.0,109.0,2400.0,105.3956,105.4246,105.3473,105.3473,2400.0
2020-12-17 13:10:00,108.99,108.99,108.89,108.89,600.0,105.3376,105.3376,105.2409,105.2409,600.0
2020-12-17 13:15:00,108.88,108.9,108.86,108.86,3400.0,105.2313,105.2506,105.2119,105.2119,3400.0
2020-12-17 13:20:00,108.88,108.88,108.88,108.88,200.0,105.2313,105.2313,105.2313,105.2313,200.0
2020-12-17 13:25:00,108.92,108.92,108.88,108.89,1600.0,105.2699,105.2699,105.2313,105.2409,1600.0
2020-12-17 13:30:00,108.89,108.89,108.83,108.85,1000.0,105.2409,105.2409,105.1829,105.2023,1000.0
2020-12-17 13:35:00,108.9,108.9,108.9,108.9,400.0,105.2506,105.2506,105.2506,105.2506,400.0
2020-12-17 13:40:00,108.89,108.89,108.86,108.88,800.0,105.2409,105.2409,105.2119,105.2313,800.0
2020-12-17 13:45:00,108.88,108.9,108.84,108.89,5918.0,105.2313,105.2506,105.1926,105.2409,5918.0
2020-12-17 13:50:00,108.89,108.92,108.87,108.92,800.0,105.2409,105.2699,105.2216,105.2699,800.0
2020-12-17 13:55:00,108.95,108.96,108.94,108.96,3400.0,105.2989,105.3086,105.2893,105.3086,3400.0
2020-12-17 14:00:00,108.92,108.93,108.87,108.93,3184.0,105.2699,105.2796,105.2216,105.2796,3184.0
2020-12-17 14:05:00,108.92,108.94,108.89,108.94,3174.0,105.2699,105.2893,105.2409,105.2893,3174.0
2020-12-17 14:10:00,108.92,108.97,108.92,108.94,1712.0,105.2699,105.3183,105.2699,105.2893,1712.0
2020-12-17 14:15:00,108.99,109.0,108.99,109.0,400.0,105.3376,105.3473,105.3376,105.3473,400.0
2020-12-17 14:20:00,108.98,109.02,108.98,108.98,2200.0,105.3279,105.3666,105.3279,105.3279,2200.0
2020-12-17 14:25:00,108.95,108.95,108.91,108.91,4750.0,105.2989,105.2989,105.2603,105.2603,4750.0
2020-12-17 14:30:00,108.92,108.95,108.92,108.95,1200.0,105.2699,105.2989,105.2699,105.2989,1200.0
2020-12-17 14:35:00,108.88,108.88,108.82,108.83,3712.0,105.2313,105.2313,105.1733,105.1829,3712.0
2020-12-17 14:40:00,108.85,108.85,108.75,108.76,3676.0,105.2023,105.2023,105.1056,105.1153,3676.0
2020-12-17 14:45:00,108.84,108.89,108.84,108.86,1000.0,105.1926,105.2409,105.1926,105.2119,1000.0
2020-12-17 14:50:00,108.85,108.86,108.82,108.86,4400.0,105.2023,105.2119,105.1733,105.2119,4400.0
2020-12-17 14:55:00,108.85,108.85,108.78,108.78,800.0,105.2023,105.2023,105.1346,105.1346,800.0
2020-12-17 15:00:00,108.77,108.77,108.69,108.72,4200.0,105.125,105.125,105.0476,105.0766,4200.0
2020-12-17 15:05:00,108.67,108.67,108.64,108.67,3018.0,105.0283,105.0283,104.9993,105.0283,3018.0
2020-12-17 15:10:00,108.68,108.69,108.64,108.66,5600.0,105.038,105.0476,104.9993,105.0186,5600.0
2020-12-17 15:15:00,108.67,108.77,108.67,108.75,2364.0,105.0283,105.125,105.0283,105.1056,2364.0
2020-12-17 15:20:00,108.74,108.76,108.74,108.75,2200.0,105.096,105.1153,105.096,105.1056,2200.0
2020-12-17 15:25:00,108.75,108.75,108.72,108.72,1800.0,105.1056,105.1056,105.0766,105.0766,1800.0
2020-12-17 15:30:00,108.65,108.66,108.58,108.61,3904.0,105.009,105.0186,104.9413,104.9703,3904.0
2020-12-17 15:35:00,108.61,108.72,108.61,108.72,6120.0,104.9703,105.0766,104.9703,105.0766,6120.0
2020-12-17 15:40:00,108.73,108.75,108.67,108.69,7800.0,105.0863,105.1056,105.0283,105.0476,7800.0
2020-12-17 15:45:00,108.7,108.79,108.67,108.78,7000.0,105.0573,105.1443,105.0283,105.1346,7000.0
2020-12-17 15:50:00,108.79,108.92,108.79,108.92,6874.0,105.1443,105.2699,105.1443,105.2699,6874.0
2020-12-17 15:55:00,108.92,108.92,108.88,108.92,8802.0,105.2699,105.2699,105.2313,105.2699,8802.0
2020-12-18 09:30:00,109.1,109.19,108.95,108.99,3400.0,105.4439,105.5309,105.2989,105.3376,3400.0
2020-12-18 09:35:00,108.85,108.99,108.82,108.82,2000.0,105.2023,105.3376,105.1733,105.1733,2000.0
2020-12-18 09:40:00,108.76,108.9,108.76,108.9,1800.0,105.1153,105.2506,105.1153,105.2506,1800.0
2020-12-18 09:45:00,108.7,108.83,108.67,108.81,5000.0,105.0573,105.1829,105.0283,105.1636,5000.0
2020-12-18 09:50:00,108.77,108.8,108.57,108.58,9572.0,105.125,105.154,104.9317,104.9413,9572.0
2020-12-18 09:55:00,108.61,108.7,108.61,108.69,6424.0,104.9703,105.0573,104.9703,105.0476,6424.0
2020-12-18 10:00:00,108.64,108.67,108.5,108.5,28200.0,104.9993,105.0283,104.864,104.864,28200.0
2020-12-18 10:05:00,108.58,108.8,108.52,108.8,7600.0,104.9413,105.154,104.8833,105.154,7600.0
2020-12-18 10:10:00,108.8,109.12,108.8,109.1,5000.0,105.154,105.4632,105.154,105.4439,5000.0
2020-12-18 10:15:00,109.1,109.13,109.02,109.09,5462.0,105.4439,105.4729,105.3666,105.4342,5462.0
2020-12-18 10:20:00,109.11,109.11,108.97,109.04,2800.0,105.4536,105.4536,105.3183,105.3859,2800.0
2020-12-18 10:25:00,109.08,109.11,108.92,109.02,7200.0,105.4246,105.4536,105.2699,105.3666,7200.0
2020-12-18 10:30:00,108.99,109.02,108.91,108.91,4200.0,105.3376,105.3666,105.2603,105.2603,4200.0
2020-12-18 10:35:00,108.92,108.92,108.78,108.89,5700.0,105.2699,105.2699,105.1346,105.2409,5700.0
2020-12-18 10:40:00,108.89,108.97,108.89,108.97,6548.0,105.2409,105.3183,105.2409,105.3183,6548.0
2020-12-18 10:45:00,108.96,108.98,108.89,108.97,2700.0,105.3086,105.3279,105.2409,105.3183,2700.0
2020-12-18 10:50:00,108.98,108.99,108.95,108.95,2700.0,105.3279,105.3376,105.2989,105.2989,2700.0
2020-12-18 10:55:00,108.89,109.06,108.89,109.01,20708.0,105.2409,105.4052,105.2409,105.3569,20708.0
2020-12-18 11:00:00,109.03,109.13,109.0,109.13,19888.0,105.3762,105.4729,105.3473,105.4729,19888.0
2020-12-18 11:05:00,109.08,109.08,109.02,109.06,2020.0,105.4246,105.4246,105.3666,105.4052,2020.0
2020-12-18 11:10:00,109.05,109.05,108.77,108.77,1400.0,105.3956,105.3956,105.125,105.125,1400.0
2020-12-18 11:15:00,108.67,108.74,108.67,108.74,2200.0,105.0283,105.096,105.0283,105.096,2200.0
2020-12-18 11:20:00,108.7,108.86,108.69,108.85,1606.0,105.0573,105.2119,105.0476,105.2023,1606.0
2020-12-18 11:25:00,108.91,108.94,108.86,108.87,3224.0,105.2603,105.2893,105.2119,105.2216,3224.0
2020-12-18 11:30:00,108.85,108.86,108.75,108.8,2600.0,105.2023,105.2119,105.1056,105.154,2600.0
2020-12-18 11:35:00,108.77,108.92,108.75,108.92,1988.0,105.125,105.2699,105.1056,105.2699,1988.0
2020-12-18 11:40:00,108.9,108.94,108.88,108.91,3400.0,105.2506,105.2893,105.2313,105.2603,3400.0
2020-12-18 11:45:00,108.92,108.96,108.9,108.92,4200.0,105.2699,105.3086,105.2506,105.2699,4200.0
2020-12-18 11:50:00,108.92,108.98,108.9,108.9,4400.0,105.2699,105.3279,105.2506,105.2506,4400.0
2020-12-18 11:55:00,108.89,108.89,108.81,108.86,1800.0,105.2409,105.2409,105.1636,105.2119,1800.0
2020-12-18 12:00:00,108.86,108.94,108.76,108.92,2418.0,105.2119,105.2893,105.1153,105.2699,2418.0
2020-12-18 12:05:00,108.89,108.95,108.87,108.95,3000.0,105.2409,105.2989,105.2216,105.2989,3000.0
2020-12-18 12:10:00,108.97,109.09,108.97,109.07,8570.0,105.3183,105.4342,105.3183,105.4149,8570.0
2020-12-18 12:15:00,109.08,109.18,109.06,109.16,4600.0,105.4246,105.5212,105.4052,105.5019,4600.0
2020-12-18 12:20:00,109.14,109.18,109.13,109.17,8200.0,105.4826,105.5212,105.4729,105.5116,8200.0
2020-12-18 12:25:00,109.16,109.18,109.14,109.14,11210.0,105.5019,105.5212,105.4826,105.4826,11210.0
2020-12-18 12:30:00,109.14,109.26,109.11,109.26,10460.0,105.4826,105.5985,105.4536,105.5985,10460.0
2020-12-18 12:35:00,109.26,109.26,109.21,109.21,14308.0,105.5985,105.5985,105.5502,105.5502,14308.0
2020-12-18 12:40:00,109.22,109.23,109.17,109.17,5000.0,105.5599,105.5695,105.5116,105.5116,5000.0
2020-12-18 12:45:00,109.17,109.2,109.13,109.13,3022.0,105.5116,105.5405,105.4729,105.4729,3022.0
2020-12-18 12:50:00,109.11,109.11,109.06,109.06,600.0,105.4536,105.4536,105.4052,105.4052,600.0
2020-12-18 12:55:00,109.02,109.11,109.0,109.08,3000.0,105.3666,105.4536,105.3473,105.4246,3000.0
2020-12-18 13:00:00,109.11,109.13,109.1,109.13,1446.0,105.4536,105.4729,105.4439,105.4729,1446.0
2020-12-18 13:05:00,109.19,109.23,109.18,109.21,1600.0,105.5309,105.5695,105.5212,105.5502,1600.0
2020-12-18 13:10:00,109.22,109.23,109.2,109.23,1000.0,105.5599,105.5695,105.5405,105.5695,1000.0
2020-12-18 13:15:00,109.2,109.23,109.17,109.2,1140.0,105.5405,105.5695,105.5116,105.5405,1140.0
2020-12-18 13:20:00,109.21,109.21,109.02,109.04,1200.0,105.5502,105.5502,105.3666,105.3859,1200.0
2020-12-18 13:25:00,109.04,109.13,109.04,109.13,3190.0,105.3859,105.4729,105.3859,105.4729,3190.0
2020-12-18 13:30:00,109.12,109.14,109.06,109.08,35550.0,105.4632,105.4826,105.4052,105.4246,35550.0
2020-12-18 13:35:00,109.1,109.13,109.04,109.04,2128.0,105.4439,105.4729,105.3859,105.3859,2128.0
2020-12-18 13:40:00,109.04,109.15,109.04,109.15,2816.0,105.3859,105.4922,105.3859,105.4922,2816.0
2020-12-18 13:45:00,109.15,109.17,109.14,109.14,1400.0,105.4922,105.5116,105.4826,105.4826,1400.0
2020-12-18 13:50:00,109.14,109.14,109.11,109.12,800.0,105.4826,105.4826,105.4536,105.4632,800.0
2020-12-18 13:55:00,109.16,109.19,109.16,109.17,2200.0,105.5019,105.5309,105.5019,105.5116,2200.0
2020-12-18 14:00:00,109.16,109.16,109.06,109.06,2600.0,105.5019,105.5019,105.4052,105.4052,2600.0
2020-12-18 14:05:00,109.06,109.15,109.05,109.15,1000.0,105.4052,105.4922,105.3956,105.4922,1000.0
2020-12-18 14:10:00,109.09,109.09,109.05,109.05,1000.0,105.4342,105.4342,105.3956,105.3956,1000.0
2020-12-18 14:15:00,109.04,109.11,109.04,109.11,1898.0,105.3859,105.4536,105.3859,105.4536,1898.0
2020-12-18 14:20:00,109.14,109.19,109.14,109.14,7178.0,105.4826,105.5309,105.4826,105.4826,7178.0
2020-12-18 14:25:00,109.1,109.11,109.05,109.08,8070.0,105.4439,105.4536,105.3956,105.4246,8070.0
2020-12-18 14:30:00,109.1,109.17,109.1,109.13,1406.0,105.4439,105.5116,105.4439,105.4729,1406.0
2020-12-18 14:35:00,109.15,109.17,109.08,109.08,9654.0,105.4922,105.5116,105.4246,105.4246,9654.0
2020-12-18 14:40:00,109.07,109.07,109.03,109.03,3438.0,105.4149,105.4149,105.3762,105.3762,3438.0
2020-12-18 14:45:00,108.88,108.94,108.87,108.9,10674.0,105.2313,105.2893,105.2216,105.2506,10674.0
2020-12-18 14:50:00,108.91,108.91,108.86,108.87,1200.0,105.2603,105.2603,105.2119,105.2216,1200.0
2020-12-18 14:55:00,108.79,108.81,108.72,108.81,13152.0,105.1443,105.1636,105.0766,105.1636,13152.0
2020-12-18 15:00:00,108.83,108.84,108.69,108.72,2400.0,105.1829,105.1926,105.0476,105.0766,2400.0
2020-12-18 15:05:00,108.73,108.85,108.73,108.77,8742.0,105.0863,105.2023,105.0863,105.125,8742.0
2020-12-18 15:10:00,108.7,108.74,108.68,108.74,5522.0,105.0573,105.096,105.038,105.096,5522.0
2020-12-18 15:15:00,108.74,108.82,108.74,108.79,2204.0,105.096,105.1733,105.096,105.1443,2204.0
2020-12-18 15:20:00,108.71,108.71,108.61,108.61,2200.0,105.067,105.067,104.9703,104.9703,2200.0
2020-12-18 15:25:00,108.67,108.67,108.24,108.37,56196.0,105.0283,105.0283,104.6127,104.7384,56196.0
2020-12-18 15:30:00,108.22,108.35,108.07,108.35,2678.0,104.5934,104.719,104.4484,104.719,2678.0
2020-12-18 15:35:00,108.28,108.32,108.28,108.3,1800.0,104.6514,104.69,104.6514,104.6707,1800.0
2020-12-18 15:40:00,108.16,108.38,108.14,108.38,1600.0,104.5354,104.748,104.5161,104.748,1600.0
2020-12-18 15:45:00,108.39,108.45,108.24,108.3,10570.0,104.7577,104.8157,104.6127,104.6707,10570.0
2020-12-18 15:50:00,108.29,108.29,107.91,108.12,27878.0,104.661,104.661,104.2938,104.4967,27878.0
2020-12-18 15:55:00,108.3,108.78,108.14,108.7,39454.0,104.6707,105.1346,104.5161,105.0573,39454.0
2020-12-21 09:30:00,106.13,106.72,106.1,106.5,25538.0,103.2915,103.8658,103.2623,103.6516,25538.0
2020-12-21 09:35:00,106.58,106.79,106.39,106.45,11760.0,103.7295,103.9339,103.5446,103.603,11760.0
2020-12-21 09:40:00,106.26,106.36,106.07,106.07,8460.0,103.4181,103.5154,103.2331,103.2331,8460.0
2020-12-21 09:45:00,106.1,106.2,106.02,106.11,10180.0,103.2623,103.3597,103.1845,103.2721,10180.0
2020-12-21 09:50:00,106.07,106.29,106.02,106.25,10816.0,103.2331,103.4473,103.1845,103.4083,10816.0
2020-12-21 09:55:00,106.27,106.49,106.27,106.35,13600.0,103.4278,103.6419,103.4278,103.5057,13600.0
2020-12-21 10:00:00,106.31,106.44,105.84,105.9,22488.0,103.4667,103.5933,103.0093,103.0677,22488.0
2020-12-21 10:05:00,105.81,105.81,105.64,105.71,9652.0,102.9801,102.9801,102.8146,102.8828,9652.0
2020-12-21 10:10:00,105.74,105.91,105.55,105.55,7928.0,102.912,103.0774,102.7271,102.7271,7928.0
2020-12-21 10:15:00,105.57,105.81,105.45,105.46,30396.0,102.7465,102.9801,102.6297,102.6395,30396.0
2020-12-21 10:20:00,105.46,105.83,105.46,105.83,5000.0,102.6395,102.9996,102.6395,102.9996,5000.0
2020-12-21 10:25:00,105.8,105.87,105.73,105.83,5680.0,102.9704,103.0385,102.9022,102.9996,5680.0
2020-12-21 10:30:00,105.8,105.89,105.67,105.81,4400.0,102.9704,103.058,102.8438,102.9801,4400.0
2020-12-21 10:35:00,105.79,105.79,105.4,105.57,5700.0,102.9606,102.9606,102.5811,102.7465,5700.0
2020-12-21 10:40:00,105.64,105.71,105.58,105.66,4000.0,102.8146,102.8828,102.7563,102.8341,4000.0
2020-12-21 10:45:00,105.61,105.74,105.42,105.72,15438.0,102.7855,102.912,102.6005,102.8925,15438.0
2020-12-21 10:50:00,105.72,105.78,105.55,105.66,4200.0,102.8925,102.9509,102.7271,102.8341,4200.0
2020-12-21 10:55:00,105.75,105.91,105.75,105.81,2574.0,102.9217,103.0774,102.9217,102.9801,2574.0
2020-12-21 11:00:00,105.77,105.84,105.77,105.82,5200.0,102.9412,103.0093,102.9412,102.9898,5200.0
2020-12-21 11:05:00,105.82,105.89,105.74,105.75,4184.0,102.9898,103.058,102.912,102.9217,4184.0
2020-12-21 11:10:00,105.83,105.83,105.83,105.83,200.0,102.9996,102.9996,102.9996,102.9996,200.0
2020-12-21 11:15:00,105.85,105.97,105.8,105.97,5062.0,103.019,103.1358,102.9704,103.1358,5062.0
2020-12-21 11:20:00,106.0,106.1,106.0,106.1,8126.0,103.165,103.2623,103.165,103.2623,8126.0
2020-12-21 11:25:00,106.11,106.13,106.07,106.13,4400.0,103.2721,103.2915,103.2331,103.2915,4400.0
2020-12-21 11:30:00,106.12,106.25,106.12,106.23,4794.0,103.2818,103.4083,103.2818,103.3889,4794.0
2020-12-21 11:35:00,106.22,106.47,106.2,106.47,6036.0,103.3791,103.6224,103.3597,103.6224,6036.0
2020-12-21 11:40:00,106.48,106.6,106.48,106.53,6144.0,103.6322,103.749,103.6322,103.6808,6144.0
2020-12-21 11:45:00,106.51,106.58,106.48,106.57,6958.0,103.6614,103.7295,103.6322,103.7198,6958.0
2020-12-21 11:50:00,106.56,106.6,106.54,106.56,10692.0,103.71,103.749,103.6906,103.71,10692.0
2020-12-21 11:55:00,106.48,106.49,106.42,106.46,9220.0,103.6322,103.6419,103.5738,103.6127,9220.0
2020-12-21 12:00:00,106.44,106.6,106.42,106.6,2600.0,103.5933,103.749,103.5738,103.749,2600.0
2020-12-21 12:05:00,106.58,106.59,106.52,106.58,2794.0,103.7295,103.7392,103.6711,103.7295,2794.0
2020-12-21 12:10:00,106.57,106.61,106.5,106.54,7198.0,103.7198,103.7587,103.6516,103.6906,7198.0
2020-12-21 12:15:00,106.52,106.52,106.35,106.35,4510.0,103.6711,103.6711,103.5057,103.5057,4510.0
2020-12-21 12:20:00,106.36,106.5,106.36,106.5,3800.0,103.5154,103.6516,103.5154,103.6516,3800.0
2020-12-21 12:25:00,106.53,106.53,106.48,106.48,1700.0,103.6808,103.6808,103.6322,103.6322,1700.0
2020-12-21 12:30:00,106.64,106.71,106.64,106.7,10000.0,103.7879,103.856,103.7879,103.8463,10000.0
2020-12-21 12:35:00,106.7,106.7,106.64,106.69,3200.0,103.8463,103.8463,103.7879,103.8366,3200.0
2020-12-21 12:40:00,106.61,106.71,106.61,106.71,3396.0,103.7587,103.856,103.7587,103.856,3396.0
2020-12-21 12:45:00,106.64,106.64,106.61,106.64,600.0,103.7879,103.7879,103.7587,103.7879,600.0
2020-12-21 12:50:00,106.7,106.86,106.7,106.8,7832.0,103.8463,104.002,103.8463,103.9436,7832.0
2020-12-21 12:55:00,106.82,106.82,106.71,106.71,3556.0,103.9631,103.9631,103.856,103.856,3556.0
2020-12-21 13:00:00,106.76,106.76,106.66,106.67,2600.0,103.9047,103.9047,103.8074,103.8171,2600.0
2020-12-21 13:05:00,106.7,106.83,106.7,106.83,3868.0,103.8463,103.9728,103.8463,103.9728,3868.0
2020-12-21 13:10:00,106.79,106.93,106.79,106.93,6100.0,103.9339,104.0701,103.9339,104.0701,6100.0
2020-12-21 13:15:00,106.95,106.95,106.91,106.93,2600.0,104.0896,104.0896,104.0507,104.0701,2600.0
2020-12-21 13:20:00,106.88,106.89,106.86,106.89,1000.0,104.0215,104.0312,104.002,104.0312,1000.0
2020-12-21 13:25:00,106.87,106.92,106.87,106.89,3556.0,104.0118,104.0604,104.0118,104.0312,3556.0
2020-12-21 13:30:00,106.89,107.03,106.89,107.03,2700.0,104.0312,104.1675,104.0312,104.1675,2700.0
2020-12-21 13:35:00,107.07,107.07,107.05,107.05,600.0,104.2064,104.2064,104.1869,104.1869,600.0
2020-12-21 13:40:00,107.06,107.14,107.06,107.11,1600.0,104.1967,104.2745,104.1967,104.2453,1600.0
2020-12-21 13:45:00,107.12,107.12,107.01,107.01,2270.0,104.2551,104.2551,104.148,104.148,2270.0
2020-12-21 13:50:00,107.14,107.23,107.1,107.23,3044.0,104.2745,104.3621,104.2356,104.3621,3044.0
2020-12-21 13:55:00,107.27,107.27,107.17,107.18,3300.0,104.4011,104.4011,104.3037,104.3135,3300.0
2020-12-21 14:00:00,107.17,107.17,107.09,107.1,3600.0,104.3037,104.3037,104.2259,104.2356,3600.0
2020-12-21 14:05:00,107.07,107.1,107.02,107.02,3694.0,104.2064,104.2356,104.1577,104.1577,3694.0
2020-12-21 14:10:00,107.05,107.05,107.05,107.05,200.0,104.1869,104.1869,104.1869,104.1869,200.0
2020-12-21 14:15:00,107.07,107.09,107.07,107.09,800.0,104.2064,104.2259,104.2064,104.2259,800.0
2020-12-21 14:20:00,107.07,107.08,107.04,107.08,3036.0,104.2064,104.2161,104.1772,104.2161,3036.0
2020-12-21 14:25:00,107.08,107.14,107.08,107.14,1000.0,104.2161,104.2745,104.2161,104.2745,1000.0
2020-12-21 14:30:00,107.14,107.17,107.14,107.17,800.0,104.2745,104.3037,104.2745,104.3037,800.0
2020-12-21 14:35:00,107.22,107.25,107.14,107.16,3686.0,104.3524,104.3816,104.2745,104.294,3686.0
2020-12-21 14:40:00,107.16,107.19,107.13,107.14,5136.0,104.294,104.3232,104.2648,104.2745,5136.0
2020-12-21 14:45:00,107.15,107.16,107.1,107.1,1600.0,104.2843,104.294,104.2356,104.2356,1600.0
2020-12-21 14:50:00,107.06,107.08,107.06,107.08,1400.0,104.1967,104.2161,104.1967,104.2161,1400.0
2020-12-21 14:55:00,107.18,107.18,107.14,107.14,1800.0,104.3135,104.3135,104.2745,104.2745,1800.0
2020-12-21 15:00:00,107.2,107.2,107.11,107.14,2356.0,104.3329,104.3329,104.2453,104.2745,2356.0
2020-12-21 15:05:00,107.12,107.13,106.93,106.98,2600.0,104.2551,104.2648,104.0701,104.1188,2600.0
2020-12-21 15:10:00,106.94,107.07,106.91,107.07,3400.0,104.0799,104.2064,104.0507,104.2064,3400.0
2020-12-21 15:15:00,107.06,107.1,107.02,107.06,2800.0,104.1967,104.2356,104.1577,104.1967,2800.0
2020-12-21 15:20:00,107.08,107.08,107.03,107.04,600.0,104.2161,104.2161,104.1675,104.1772,600.0
2020-12-21 15:25:00,107.04,107.08,107.03,107.04,5956.0,104.1772,104.2161,104.1675,104.1772,5956.0
2020-12-21 15:30:00,106.95,106.97,106.78,106.78,5626.0,104.0896,104.1091,103.9242,103.9242,5626.0
2020-12-21 15:35:00,106.8,106.94,106.76,106.92,9758.0,103.9436,104.0799,103.9047,104.0604,9758.0
2020-12-21 15:40:00,106.97,107.01,106.92,106.98,7832.0,104.1091,104.148,104.0604,104.1188,7832.0
2020-12-21 15:45:00,106.92,107.02,106.91,106.96,1800.0,104.0604,104.1577,104.0507,104.0993,1800.0
2020-12-21 15:50:00,106.91,106.98,106.77,106.98,16030.0,104.0507,104.1188,103.9144,104.1188,16030.0
2020-12-21 15:55:00,107.06,107.25,107.02,107.25,5200.0,104.1967,104.3816,104.1577,104.3816,5200.0
2020-12-22 09:30:00,107.46,107.46,107.11,107.25,6600.0,104.586,104.586,104.2453,104.3816,6600.0
2020-12-22 09:35:00,107.22,107.29,107.06,107.07,3800.0,104.3524,104.4205,104.1967,104.2064,3800.0
2020-12-22 09:40:00,107.08,107.16,107.02,107.08,2000.0,104.2161,104.294,104.1577,104.2161,2000.0
2020-12-22 09:45:00,107.08,107.19,107.04,107.17,4000.0,104.2161,104.3232,104.1772,104.3037,4000.0
2020-12-22 09:50:00,107.21,107.22,107.01,107.17,6600.0,104.3427,104.3524,104.148,104.3037,6600.0
2020-12-22 09:55:00,107.22,107.25,107.19,107.19,1200.0,104.3524,104.3816,104.3232,104.3232,1200.0
2020-12-22 10:00:00,107.14,107.14,106.94,107.08,5400.0,104.2745,104.2745,104.0799,104.2161,5400.0
2020-12-22 10:05:00,107.19,107.39,107.19,107.38,3400.0,104.3232,104.5178,104.3232,104.5081,3400.0
2020-12-22 10:10:00,107.35,107.35,106.86,106.95,7986.0,104.4789,104.4789,104.002,104.0896,7986.0
2020-12-22 10:15:00,106.93,107.3,106.92,107.07,6460.0,104.0701,104.4303,104.0604,104.2064,6460.0
2020-12-22 10:20:00,107.07,107.12,107.02,107.11,4670.0,104.2064,104.2551,104.1577,104.2453,4670.0
2020-12-22 10:25:00,107.14,107.14,107.05,107.06,5706.0,104.2745,104.2745,104.1869,104.1967,5706.0
2020-12-22 10:30:00,107.08,107.17,107.08,107.17,7600.0,104.2161,104.3037,104.2161,104.3037,7600.0
2020-12-22 10:35:00,107.17,107.2,107.11,107.17,10400.0,104.3037,104.3329,104.2453,104.3037,10400.0
2020-12-22 10:40:00,107.17,107.19,107.13,107.16,2400.0,104.3037,104.3232,104.2648,104.294,2400.0
2020-12-22 10:45:00,107.07,107.1,106.92,106.92,5056.0,104.2064,104.2356,104.0604,104.0604,5056.0
2020-12-22 10:50:00,106.75,106.83,106.74,106.78,2600.0,103.895,103.9728,103.8852,103.9242,2600.0
2020-12-22 10:55:00,106.79,106.92,106.74,106.92,3602.0,103.9339,104.0604,103.8852,104.0604,3602.0
2020-12-22 11:00:00,106.89,106.89,106.74,106.82,5096.0,104.0312,104.0312,103.8852,103.9631,5096.0
2020-12-22 11:05:00,106.85,107.08,106.83,107.07,3926.0,103.9923,104.2161,103.9728,104.2064,3926.0
2020-12-22 11:10:00,107.11,107.14,107.05,107.05,6000.0,104.2453,104.2745,104.1869,104.1869,6000.0
2020-12-22 11:15:00,107.11,107.2,107.11,107.19,4800.0,104.2453,104.3329,104.2453,104.3232,4800.0
2020-12-22 11:20:00,107.2,107.2,107.06,107.07,1200.0,104.3329,104.3329,104.1967,104.2064,1200.0
2020-12-22 11:25:00,107.08,107.1,106.95,106.95,2200.0,104.2161,104.2356,104.0896,104.0896,2200.0
2020-12-22 11:30:00,106.94,106.94,106.58,106.6,25988.0,104.0799,104.0799,103.7295,103.749,25988.0
2020-12-22 11:35:00,106.58,106.58,106.28,106.47,34248.0,103.7295,103.7295,103.4375,103.6224,34248.0
2020-12-22 11:40:00,106.48,106.52,106.18,106.28,9250.0,103.6322,103.6711,103.3402,103.4375,9250.0
2020-12-22 11:45:00,106.24,106.48,106.23,106.45,15712.0,103.3986,103.6322,103.3889,103.603,15712.0
2020-12-22 11:50:00,106.42,106.44,106.39,106.44,2200.0,103.5738,103.5933,103.5446,103.5933,2200.0
2020-12-22 11:55:00,106.47,106.47,106.47,106.47,200.0,103.6224,103.6224,103.6224,103.6224,200.0
2020-12-22 12:00:00,106.55,106.59,106.53,106.57,3100.0,103.7003,103.7392,103.6808,103.7198,3100.0
2020-12-22 12:05:00,106.54,106.54,106.43,106.43,800.0,103.6906,103.6906,103.5835,103.5835,800.0
2020-12-22 12:10:00,106.33,106.53,106.33,106.53,1990.0,103.4862,103.6808,103.4862,103.6808,1990.0
2020-12-22 12:15:00,106.58,106.59,106.58,106.59,600.0,103.7295,103.7392,103.7295,103.7392,600.0
2020-12-22 12:20:00,106.53,106.61,106.5,106.61,2600.0,103.6808,103.7587,103.6516,103.7587,2600.0
2020-12-22 12:25:00,106.63,106.64,106.55,106.55,2476.0,103.7782,103.7879,103.7003,103.7003,2476.0
2020-12-22 12:30:00,106.57,106.64,106.57,106.61,2400.0,103.7198,103.7879,103.7198,103.7587,2400.0
2020-12-22 12:35:00,106.66,106.66,106.57,106.61,5560.0,103.8074,103.8074,103.7198,103.7587,5560.0
2020-12-22 12:40:00,106.62,106.64,106.59,106.64,2118.0,103.7684,103.7879,103.7392,103.7879,2118.0
2020-12-22 12:45:00,106.7,106.71,106.65,106.7,5220.0,103.8463,103.856,103.7976,103.8463,5220.0
2020-12-22 12:50:00,106.67,106.71,106.6,106.66,8200.0,103.8171,103.856,103.749,103.8074,8200.0
2020-12-22 12:55:00,106.72,106.79,106.69,106.77,1300.0,103.8658,103.9339,103.8366,103.9144,1300.0
2020-12-22 13:00:00,106.8,106.86,106.78,106.81,8570.0,103.9436,104.002,103.9242,103.9534,8570.0
2020-12-22 13:05:00,106.8,106.82,106.73,106.73,2914.0,103.9436,103.9631,103.8755,103.8755,2914.0
2020-12-22 13:10:00,106.76,106.89,106.74,106.82,4704.0,103.9047,104.0312,103.8852,103.9631,4704.0
2020-12-22 13:15:00,106.83,106.99,106.83,106.99,3800.0,103.9728,104.1285,103.9728,104.1285,3800.0
2020-12-22 13:20:00,106.99,107.02,106.97,106.97,2630.0,104.1285,104.1577,104.1091,104.1091,2630.0
2020-12-22 13:25:00,107.01,107.03,106.99,107.01,2498.0,104.148,104.1675,104.1285,104.148,2498.0
2020-12-22 13:30:00,107.02,107.07,107.02,107.07,2470.0,104.1577,104.2064,104.1577,104.2064,2470.0
2020-12-22 13:35:00,107.03,107.13,107.02,107.12,2766.0,104.1675,104.2648,104.1577,104.2551,2766.0
2020-12-22 13:40:00,107.12,107.12,107.02,107.02,4118.0,104.2551,104.2551,104.1577,104.1577,4118.0
2020-12-22 13:45:00,107.06,107.09,107.02,107.02,2416.0,104.1967,104.2259,104.1577,104.1577,2416.0
2020-12-22 13:50:00,107.0,107.05,107.0,107.04,6400.0,104.1383,104.1869,104.1383,104.1772,6400.0
2020-12-22 13:55:00,107.01,107.04,106.98,107.01,2888.0,104.148,104.1772,104.1188,104.148,2888.0
2020-12-22 14:00:00,107.06,107.08,107.04,107.05,2200.0,104.1967,104.2161,104.1772,104.1869,2200.0
2020-12-22 14:05:00,107.11,107.11,107.01,107.03,2056.0,104.2453,104.2453,104.148,104.1675,2056.0
2020-12-22 14:10:00,107.07,107.1,107.07,107.1,800.0,104.2064,104.2356,104.2064,104.2356,800.0
2020-12-22 14:15:00,107.08,107.11,107.08,107.1,2286.0,104.2161,104.2453,104.2161,104.2356,2286.0
2020-12-22 14:20:00,107.08,107.08,107.05,107.07,1976.0,104.2161,104.2161,104.1869,104.2064,1976.0
2020-12-22 14:25:00,107.05,107.1,107.05,107.06,2946.0,104.1869,104.2356,104.1869,104.1967,2946.0
2020-12-22 14:30:00,107.04,107.05,107.02,107.05,2964.0,104.1772,104.1869,104.1577,104.1869,2964.0
2020-12-22 14:35:00,107.06,107.07,106.93,106.93,10266.0,104.1967,104.2064,104.0701,104.0701,10266.0
2020-12-22 14:40:00,106.89,106.91,106.89,106.91,2952.0,104.0312,104.0507,104.0312,104.0507,2952.0
2020-12-22 14:45:00,106.92,107.04,106.88,107.03,1400.0,104.0604,104.1772,104.0215,104.1675,1400.0
2020-12-22 14:50:00,107.03,107.05,106.92,106.97,13654.0,104.1675,104.1869,104.0604,104.1091,13654.0
2020-12-22 14:55:00,106.95,107.0,106.95,107.0,800.0,104.0896,104.1383,104.0896,104.1383,800.0
2020-12-22 15:00:00,107.04,107.14,107.03,107.11,4464.0,104.1772,104.2745,104.1675,104.2453,4464.0
2020-12-22 15:05:00,107.1,107.11,107.0,107.0,3322.0,104.2356,104.2453,104.1383,104.1383,3322.0
2020-12-22 15:10:00,106.97,107.08,106.96,107.08,1312.0,104.1091,104.2161,104.0993,104.2161,1312.0
2020-12-22 15:15:00,107.13,107.17,107.11,107.17,2800.0,104.2648,104.3037,104.2453,104.3037,2800.0
2020-12-22 15:20:00,107.17,107.17,107.12,107.12,1688.0,104.3037,104.3037,104.2551,104.2551,1688.0
2020-12-22 15:25:00,107.08,107.08,106.91,106.97,8744.0,104.2161,104.2161,104.0507,104.1091,8744.0
2020-12-22 15:30:00,106.95,107.02,106.91,107.02,7400.0,104.0896,104.1577,104.0507,104.1577,7400.0
2020-12-22 15:35:00,106.99,107.01,106.92,106.92,7128.0,104.1285,104.148,104.0604,104.0604,7128.0
2020-12-22 15:40:00,106.92,107.0,106.87,107.0,4780.0,104.0604,104.1383,104.0118,104.1383,4780.0
2020-12-22 15:45:00,106.98,107.02,106.94,106.94,9850.0,104.1188,104.1577,104.0799,104.0799,9850.0
2020-12-22 15:50:00,106.92,107.0,106.88,106.93,6206.0,104.0604,104.1383,104.0215,104.0701,6206.0
2020-12-22 15:55:00,106.96,107.11,106.94,107.11,8098.0,104.0993,104.2453,104.0799,104.2453,8098.0
2020-12-23 09:30:00,107.5,107.5,107.17,107.17,1800.0,104.6249,104.6249,104.3037,104.3037,1800.0
2020-12-23 09:35:00,107.32,107.32,107.11,107.11,3060.0,104.4497,104.4497,104.2453,104.2453,3060.0
2020-12-23 09:40:00,107.24,107.24,106.99,106.99,1600.0,104.3719,104.3719,104.1285,104.1285,1600.0
2020-12-23 09:45:00,106.98,107.01,106.77,106.98,9180.0,104.1188,104.148,103.9144,104.1188,9180.0
2020-12-23 09:50:00,106.83,106.94,106.83,106.91,2200.0,103.9728,104.0799,103.9728,104.0507,2200.0
2020-12-23 09:55:00,106.89,107.12,106.88,107.12,6526.0,104.0312,104.2551,104.0215,104.2551,6526.0
2020-12-23 10:00:00,107.12,107.19,107.08,107.19,2488.0,104.2551,104.3232,104.2161,104.3232,2488.0
2020-12-23 10:05:00,107.18,107.24,107.08,107.24,3780.0,104.3135,104.3719,104.2161,104.3719,3780.0
2020-12-23 10:10:00,107.3,107.31,107.2,107.2,3100.0,104.4303,104.44,104.3329,104.3329,3100.0
2020-12-23 10:15:00,107.14,107.14,106.86,106.95,4200.0,104.2745,104.2745,104.002,104.0896,4200.0
2020-12-23 10:20:00,106.95,106.95,106.81,106.81,3820.0,104.0896,104.0896,103.9534,103.9534,3820.0
2020-12-23 10:25:00,106.78,106.89,106.77,106.89,2000.0,103.9242,104.0312,103.9144,104.0312,2000.0
2020-12-23 10:30:00,106.82,107.07,106.82,107.06,1800.0,103.9631,104.2064,103.9631,104.1967,1800.0
2020-12-23 10:35:00,107.06,107.06,107.06,107.06,0.0,104.1967,104.1967,104.1967,104.1967,0.0
2020-12-23 10:40:00,106.94,106.94,106.88,106.88,1198.0,104.0799,104.0799,104.0215,104.0215,1198.0
2020-12-23 10:45:00,106.97,107.05,106.96,107.0,1618.0,104.1091,104.1869,104.0993,104.1383,1618.0
2020-12-23 10:50:00,106.99,106.99,106.87,106.91,4466.0,104.1285,104.1285,104.0118,104.0507,4466.0
2020-12-23 10:55:00,106.97,107.04,106.97,107.04,800.0,104.1091,104.1772,104.1091,104.1772,800.0
2020-12-23 11:00:00,107.04,107.17,107.04,107.16,1260.0,104.1772,104.3037,104.1772,104.294,1260.0
2020-12-23 11:05:00,107.12,107.13,107.05,107.1,3380.0,104.2551,104.2648,104.1869,104.2356,3380.0
2020-12-23 11:10:00,107.0,107.0,106.96,106.96,1600.0,104.1383,104.1383,104.0993,104.0993,1600.0
2020-12-23 11:15:00,106.99,106.99,106.99,106.99,200.0,104.1285,104.1285,104.1285,104.1285,200.0
2020-12-23 11:20:00,107.0,107.03,106.97,106.97,952.0,104.1383,104.1675,104.1091,104.1091,952.0
2020-12-23 11:25:00,107.0,107.04,106.93,106.93,800.0,104.1383,104.1772,104.0701,104.0701,800.0
2020-12-23 11:30:00,106.98,106.98,106.98,106.98,200.0,104.1188,104.1188,104.1188,104.1188,200.0
2020-12-23 11:35:00,107.03,107.03,107.03,107.03,900.0,104.1675,104.1675,104.1675,104.1675,900.0
2020-12-23 11:40:00,107.11,107.14,107.08,107.08,1200.0,104.2453,104.2745,104.2161,104.2161,1200.0
2020-12-23 11:45:00,107.07,107.07,107.07,107.07,200.0,104.2064,104.2064,104.2064,104.2064,200.0
2020-12-23 11:50:00,107.07,107.07,107.07,107.07,0.0,104.2064,104.2064,104.2064,104.2064,0.0
2020-12-23 11:55:00,107.12,107.12,107.09,107.09,400.0,104.2551,104.2551,104.2259,104.2259,400.0
2020-12-23 12:00:00,107.13,107.13,107.1,107.1,4800.0,104.2648,104.2648,104.2356,104.2356,4800.0
2020-12-23 12:05:00,107.06,107.07,106.98,106.98,1200.0,104.1967,104.2064,104.1188,104.1188,1200.0
2020-12-23 12:10:00,107.02,107.02,107.02,107.02,200.0,104.1577,104.1577,104.1577,104.1577,200.0
2020-12-23 12:15:00,107.08,107.08,107.02,107.02,2772.0,104.2161,104.2161,104.1577,104.1577,2772.0
2020-12-23 12:20:00,106.98,107.05,106.97,106.97,1400.0,104.1188,104.1869,104.1091,104.1091,1400.0
2020-12-23 12:25:00,106.96,106.96,106.96,106.96,200.0,104.0993,104.0993,104.0993,104.0993,200.0
2020-12-23 12:30:00,107.09,107.14,107.09,107.11,600.0,104.2259,104.2745,104.2259,104.2453,600.0
2020-12-23 12:35:00,107.09,107.09,107.04,107.04,800.0,104.2259,104.2259,104.1772,104.1772,800.0
2020-12-23 12:40:00,107.04,107.04,107.04,107.04,0.0,104.1772,104.1772,104.1772,104.1772,0.0
2020-12-23 12:45:00,107.04,107.04,107.04,107.04,0.0,104.1772,104.1772,104.1772,104.1772,0.0
2020-12-23 12:50:00,107.04,107.04,107.04,107.04,0.0,104.1772,104.1772,104.1772,104.1772,0.0
2020-12-23 12:55:00,107.04,107.04,107.04,107.04,0.0,104.1772,104.1772,104.1772,104.1772,0.0
2020-12-23 13:00:00,107.02,107.04,107.02,107.04,400.0,104.1577,104.1772,104.1577,104.1772,400.0
2020-12-23 13:05:00,107.07,107.07,107.07,107.07,200.0,104.2064,104.2064,104.2064,104.2064,200.0
2020-12-23 13:10:00,107.07,107.07,107.07,107.07,0.0,104.2064,104.2064,104.2064,104.2064,0.0
2020-12-23 13:15:00,107.04,107.04,107.04,107.04,400.0,104.1772,104.1772,104.1772,104.1772,400.0
2020-12-23 13:20:00,107.1,107.1,107.09,107.09,600.0,104.2356,104.2356,104.2259,104.2259,600.0
2020-12-23 13:25:00,107.11,107.19,107.11,107.19,800.0,104.2453,104.3232,104.2453,104.3232,800.0
2020-12-23 13:30:00,107.16,107.19,107.16,107.18,1394.0,104.294,104.3232,104.294,104.3135,1394.0
2020-12-23 13:35:00,107.18,107.18,107.18,107.18,0.0,104.3135,104.3135,104.3135,104.3135,0.0
2020-12-23 13:40:00,107.27,107.28,107.27,107.27,600.0,104.4011,104.4108,104.4011,104.4011,600.0
2020-12-23 13:45:00,107.27,107.27,107.27,107.27,0.0,104.4011,104.4011,104.4011,104.4011,0.0
2020-12-23 13:50:00,107.26,107.26,107.22,107.23,1400.0,104.3913,104.3913,104.3524,104.3621,1400.0
2020-12-23 13:55:00,107.2,107.22,107.2,107.22,400.0,104.3329,104.3524,104.3329,104.3524,400.0
2020-12-23 14:00:00,107.21,107.22,107.21,107.22,400.0,104.3427,104.3524,104.3427,104.3524,400.0
2020-12-23 14:05:00,107.22,107.22,107.19,107.19,400.0,104.3524,104.3524,104.3232,104.3232,400.0
2020-12-23 14:10:00,107.19,107.19,107.19,107.19,0.0,104.3232,104.3232,104.3232,104.3232,0.0
2020-12-23 14:15:00,107.19,107.19,107.19,107.19,0.0,104.3232,104.3232,104.3232,104.3232,0.0
2020-12-23 14:20:00,107.19,107.19,107.19,107.19,0.0,104.3232,104.3232,104.3232,104.3232,0.0
2020-12-23 14:25:00,107.19,107.19,107.17,107.17,400.0,104.3232,104.3232,104.3037,104.3037,400.0
2020-12-23 14:30:00,107.17,107.17,107.17,107.17,0.0,104.3037,104.3037,104.3037,104.3037,0.0
2020-12-23 14:35:00,107.24,107.24,107.24,107.24,200.0,104.3719,104.3719,104.3719,104.3719,200.0
2020-12-23 14:40:00,107.16,107.16,107.16,107.16,200.0,104.294,104.294,104.294,104.294,200.0
2020-12-23 14:45:00,107.11,107.11,107.11,107.11,400.0,104.2453,104.2453,104.2453,104.2453,400.0
2020-12-23 14:50:00,107.08,107.08,107.0,107.01,800.0,104.2161,104.2161,104.1383,104.148,800.0
2020-12-23 14:55:00,107.03,107.04,107.02,107.02,1000.0,104.1675,104.1772,104.1577,104.1577,1000.0
2020-12-23 15:00:00,107.02,107.02,107.02,107.02,0.0,104.1577,104.1577,104.1577,104.1577,0.0
2020-12-23 15:05:00,107.0,107.0,106.89,106.9,37648.0,104.1383,104.1383,104.0312,104.0409,37648.0
2020-12-23 15:10:00,106.9,106.96,106.9,106.95,16202.0,104.0409,104.0993,104.0409,104.0896,16202.0
2020-12-23 15:15:00,106.94,106.96,106.92,106.96,34562.0,104.0799,104.0993,104.0604,104.0993,34562.0
2020-12-23 15:20:00,106.95,106.96,106.86,106.86,24626.0,104.0896,104.0993,104.002,104.002,24626.0
2020-12-23 15:25:00,106.85,106.86,106.81,106.83,48180.0,103.9923,104.002,103.9534,103.9728,48180.0
2020-12-23 15:30:00,106.87,106.9,106.84,106.88,18664.0,104.0118,104.0409,103.9826,104.0215,18664.0
2020-12-23 15:35:00,106.88,106.88,106.81,106.83,4888.0,104.0215,104.0215,103.9534,103.9728,4888.0
2020-12-23 15:40:00,106.82,106.85,106.78,106.81,5224.0,103.9631,103.9923,103.9242,103.9534,5224.0
2020-12-23 15:45:00,106.8,106.82,106.74,106.76,9212.0,103.9436,103.9631,103.8852,103.9047,9212.0
2020-12-23 15:50:00,106.63,106.63,106.46,106.48,9572.0,103.7782,103.7782,103.6127,103.6322,9572.0
2020-12-23 15:55:00,106.49,106.5,106.25,106.27,9888.0,103.6419,103.6516,103.4083,103.4278,9888.0
2020-12-24 09:30:00,106.77,107.02,106.61,106.88,5284.0,103.9144,104.1577,103.7587,104.0215,5284.0
2020-12-24 09:35:00,106.95,107.08,106.87,107.04,2200.0,104.0896,104.2161,104.0118,104.1772,2200.0
2020-12-24 09:40:00,107.2,107.32,107.2,107.28,3200.0,104.3329,104.4497,104.3329,104.4108,3200.0
2020-12-24 09:45:00,107.21,107.22,107.05,107.08,2800.0,104.3427,104.3524,104.1869,104.2161,2800.0
2020-12-24 09:50:00,107.1,107.18,107.07,107.18,3100.0,104.2356,104.3135,104.2064,104.3135,3100.0
2020-12-24 09:55:00,107.2,107.22,107.09,107.2,5844.0,104.3329,104.3524,104.2259,104.3329,5844.0
2020-12-24 10:00:00,107.14,107.14,106.96,106.96,1600.0,104.2745,104.2745,104.0993,104.0993,1600.0
2020-12-24 10:05:00,106.99,106.99,106.9,106.99,2246.0,104.1285,104.1285,104.0409,104.1285,2246.0
2020-12-24 10:10:00,107.01,107.01,107.01,107.01,882.0,104.148,104.148,104.148,104.148,882.0
2020-12-24 10:15:00,106.88,106.88,106.88,106.88,820.0,104.0215,104.0215,104.0215,104.0215,820.0
2020-12-24 10:20:00,106.9,106.97,106.9,106.97,600.0,104.0409,104.1091,104.0409,104.1091,600.0
2020-12-24 10:25:00,107.06,107.17,107.04,107.04,5610.0,104.1967,104.3037,104.1772,104.1772,5610.0
2020-12-24 10:30:00,107.07,107.22,107.07,107.22,2800.0,104.2064,104.3524,104.2064,104.3524,2800.0
2020-12-24 10:35:00,107.18,107.25,107.17,107.22,3800.0,104.3135,104.3816,104.3037,104.3524,3800.0
2020-12-24 10:40:00,107.24,107.26,107.17,107.17,4542.0,104.3719,104.3913,104.3037,104.3037,4542.0
2020-12-24 10:45:00,107.19,107.19,107.11,107.19,1006.0,104.3232,104.3232,104.2453,104.3232,1006.0
2020-12-24 10:50:00,107.19,107.19,107.13,107.16,3358.0,104.3232,104.3232,104.2648,104.294,3358.0
2020-12-24 10:55:00,107.15,107.17,106.99,106.99,3000.0,104.2843,104.3037,104.1285,104.1285,3000.0
2020-12-24 11:00:00,106.92,107.08,106.92,107.08,1200.0,104.0604,104.2161,104.0604,104.2161,1200.0
2020-12-24 11:05:00,107.08,107.13,107.05,107.05,1000.0,104.2161,104.2648,104.1869,104.1869,1000.0
2020-12-24 11:10:00,106.92,106.92,106.92,106.92,600.0,104.0604,104.0604,104.0604,104.0604,600.0
2020-12-24 11:15:00,106.95,106.96,106.85,106.89,4600.0,104.0896,104.0993,103.9923,104.0312,4600.0
2020-12-24 11:20:00,106.91,106.95,106.8,106.83,1400.0,104.0507,104.0896,103.9436,103.9728,1400.0
2020-12-24 11:25:00,106.84,106.84,106.73,106.77,2840.0,103.9826,103.9826,103.8755,103.9144,2840.0
2020-12-24 11:30:00,106.74,106.8,106.72,106.8,2000.0,103.8852,103.9436,103.8658,103.9436,2000.0
2020-12-24 11:35:00,106.96,106.96,106.83,106.83,800.0,104.0993,104.0993,103.9728,103.9728,800.0
2020-12-24 11:40:00,106.89,106.94,106.89,106.94,1800.0,104.0312,104.0799,104.0312,104.0799,1800.0
2020-12-24 11:45:00,106.94,106.95,106.94,106.95,400.0,104.0799,104.0896,104.0799,104.0896,400.0
2020-12-24 11:50:00,107.0,107.0,106.92,106.98,3840.0,104.1383,104.1383,104.0604,104.1188,3840.0
2020-12-24 11:55:00,106.98,107.02,106.97,107.0,1452.0,104.1188,104.1577,104.1091,104.1383,1452.0
2020-12-24 12:00:00,106.86,106.86,106.85,106.85,400.0,104.002,104.002,103.9923,103.9923,400.0
2020-12-24 12:05:00,106.82,106.89,106.82,106.89,600.0,103.9631,104.0312,103.9631,104.0312,600.0
2020-12-24 12:10:00,106.9,106.93,106.9,106.93,800.0,104.0409,104.0701,104.0409,104.0701,800.0
2020-12-24 12:15:00,106.99,106.99,106.93,106.93,800.0,104.1285,104.1285,104.0701,104.0701,800.0
2020-12-24 12:20:00,106.91,106.91,106.91,106.91,200.0,104.0507,104.0507,104.0507,104.0507,200.0
2020-12-24 12:25:00,106.94,107.07,106.94,107.07,1800.0,104.0799,104.2064,104.0799,104.2064,1800.0
2020-12-24 12:30:00,107.07,107.11,107.07,107.09,1400.0,104.2064,104.2453,104.2064,104.2259,1400.0
2020-12-24 12:35:00,107.11,107.11,107.02,107.02,2800.0,104.2453,104.2453,104.1577,104.1577,2800.0
2020-12-24 12:40:00,107.05,107.11,107.05,107.09,2950.0,104.1869,104.2453,104.1869,104.2259,2950.0
2020-12-24 12:45:00,107.13,107.13,107.08,107.13,13522.0,104.2648,104.2648,104.2161,104.2648,13522.0
2020-12-24 12:50:00,107.22,107.26,107.12,107.19,9000.0,104.3524,104.3913,104.2551,104.3232,9000.0
2020-12-24 12:55:00,107.21,107.46,107.2,107.46,14328.0,104.3427,104.586,104.3329,104.586,14328.0
2020-12-28 09:30:00,108.73,108.74,108.34,108.5,6702.0,105.822,105.8317,105.4424,105.5982,6702.0
2020-12-28 09:35:00,108.58,108.63,108.27,108.44,10000.0,105.676,105.7247,105.3743,105.5398,10000.0
2020-12-28 09:40:00,108.42,108.45,108.29,108.32,3600.0,105.5203,105.5495,105.3938,105.423,3600.0
2020-12-28 09:45:00,108.25,108.54,108.24,108.48,8722.0,105.3548,105.6371,105.3451,105.5787,8722.0
2020-12-28 09:50:00,108.42,108.43,108.41,108.43,1000.0,105.5203,105.53,105.5106,105.53,1000.0
2020-12-28 09:55:00,108.49,108.56,108.46,108.53,1400.0,105.5884,105.6566,105.5592,105.6274,1400.0
2020-12-28 10:00:00,108.6,108.6,108.29,108.32,1680.0,105.6955,105.6955,105.3938,105.423,1680.0
2020-12-28 10:05:00,108.25,108.26,108.01,108.05,5094.0,105.3548,105.3646,105.1213,105.1602,5094.0
2020-12-28 10:10:00,108.08,108.09,107.79,107.83,4970.0,105.1894,105.1991,104.9071,104.9461,4970.0
2020-12-28 10:15:00,107.8,107.81,107.59,107.68,3900.0,104.9169,104.9266,104.7125,104.8001,3900.0
2020-12-28 10:20:00,107.55,107.83,107.5,107.82,5520.0,104.6736,104.9461,104.6249,104.9363,5520.0
2020-12-28 10:25:00,107.84,107.84,107.57,107.58,30044.0,104.9558,104.9558,104.693,104.7028,30044.0
2020-12-28 10:30:00,107.69,107.76,107.68,107.68,2200.0,104.8098,104.8779,104.8001,104.8001,2200.0
2020-12-28 10:35:00,107.73,107.83,107.7,107.82,3490.0,104.8488,104.9461,104.8196,104.9363,3490.0
2020-12-28 10:40:00,107.82,107.85,107.66,107.66,7634.0,104.9363,104.9655,104.7806,104.7806,7634.0
2020-12-28 10:45:00,107.67,107.69,107.64,107.69,1400.0,104.7904,104.8098,104.7612,104.8098,1400.0
2020-12-28 10:50:00,107.65,107.65,107.64,107.64,682.0,104.7709,104.7709,104.7612,104.7612,682.0
2020-12-28 10:55:00,107.82,108.02,107.82,108.02,2260.0,104.9363,105.131,104.9363,105.131,2260.0
2020-12-28 11:00:00,108.02,108.05,107.95,108.0,1800.0,105.131,105.1602,105.0629,105.1115,1800.0
2020-12-28 11:05:00,107.93,107.99,107.93,107.99,400.0,105.0434,105.1018,105.0434,105.1018,400.0
2020-12-28 11:10:00,108.01,108.01,107.97,107.99,864.0,105.1213,105.1213,105.0823,105.1018,864.0
2020-12-28 11:15:00,107.91,107.91,107.91,107.91,820.0,105.0239,105.0239,105.0239,105.0239,820.0
2020-12-28 11:20:00,108.0,108.0,107.96,107.99,1800.0,105.1115,105.1115,105.0726,105.1018,1800.0
2020-12-28 11:25:00,108.0,108.0,107.99,107.99,400.0,105.1115,105.1115,105.1018,105.1018,400.0
2020-12-28 11:30:00,107.98,108.01,107.92,107.92,2000.0,105.0921,105.1213,105.0337,105.0337,2000.0
2020-12-28 11:35:00,107.88,107.88,107.83,107.85,23648.0,104.9947,104.9947,104.9461,104.9655,23648.0
2020-12-28 11:40:00,107.83,107.83,107.71,107.71,1000.0,104.9461,104.9461,104.8293,104.8293,1000.0
2020-12-28 11:45:00,107.73,107.73,107.6,107.6,1988.0,104.8488,104.8488,104.7222,104.7222,1988.0
2020-12-28 11:50:00,107.53,107.58,107.53,107.58,1400.0,104.6541,104.7028,104.6541,104.7028,1400.0
2020-12-28 11:55:00,107.49,107.52,107.49,107.52,400.0,104.6152,104.6444,104.6152,104.6444,400.0
2020-12-28 12:00:00,107.49,107.49,107.49,107.49,200.0,104.6152,104.6152,104.6152,104.6152,200.0
2020-12-28 12:05:00,107.52,107.52,107.48,107.48,1292.0,104.6444,104.6444,104.6054,104.6054,1292.0
2020-12-28 12:10:00,107.44,107.44,107.42,107.43,600.0,104.5665,104.5665,104.547,104.5568,600.0
2020-12-28 12:15:00,107.39,107.41,107.39,107.41,400.0,104.5178,104.5373,104.5178,104.5373,400.0
2020-12-28 12:20:00,107.47,107.5,107.44,107.44,600.0,104.5957,104.6249,104.5665,104.5665,600.0
2020-12-28 12:25:00,107.44,107.44,107.44,107.44,0.0,104.5665,104.5665,104.5665,104.5665,0.0
2020-12-28 12:30:00,107.45,107.45,107.45,107.45,200.0,104.5762,104.5762,104.5762,104.5762,200.0
2020-12-28 12:35:00,107.64,107.64,107.64,107.64,400.0,104.7612,104.7612,104.7612,104.7612,400.0
2020-12-28 12:40:00,107.64,107.64,107.57,107.57,400.0,104.7612,104.7612,104.693,104.693,400.0
2020-12-28 12:45:00,107.59,107.66,107.59,107.64,800.0,104.7125,104.7806,104.7125,104.7612,800.0
2020-12-28 12:50:00,107.53,107.53,107.51,107.51,400.0,104.6541,104.6541,104.6346,104.6346,400.0
2020-12-28 12:55:00,107.39,107.41,107.36,107.37,2000.0,104.5178,104.5373,104.4886,104.4984,2000.0
2020-12-28 13:00:00,107.39,107.4,107.35,107.35,800.0,104.5178,104.5276,104.4789,104.4789,800.0
2020-12-28 13:05:00,107.4,107.42,107.4,107.42,1374.0,104.5276,104.547,104.5276,104.547,1374.0
2020-12-28 13:10:00,107.37,107.38,107.37,107.38,676.0,104.4984,104.5081,104.4984,104.5081,676.0
2020-12-28 13:15:00,107.33,107.38,107.33,107.35,1000.0,104.4594,104.5081,104.4594,104.4789,1000.0
2020-12-28 13:20:00,107.4,107.41,107.36,107.36,1478.0,104.5276,104.5373,104.4886,104.4886,1478.0
2020-12-28 13:25:00,107.42,107.42,107.41,107.41,400.0,104.547,104.547,104.5373,104.5373,400.0
2020-12-28 13:30:00,107.47,107.47,107.39,107.41,1200.0,104.5957,104.5957,104.5178,104.5373,1200.0
2020-12-28 13:35:00,107.43,107.43,107.42,107.42,400.0,104.5568,104.5568,104.547,104.547,400.0
2020-12-28 13:40:00,107.36,107.39,107.36,107.36,800.0,104.4886,104.5178,104.4886,104.4886,800.0
2020-12-28 13:45:00,107.36,107.36,107.32,107.32,1400.0,104.4886,104.4886,104.4497,104.4497,1400.0
2020-12-28 13:50:00,107.32,107.36,107.31,107.33,1894.0,104.4497,104.4886,104.44,104.4594,1894.0
2020-12-28 13:55:00,107.33,107.33,107.28,107.28,800.0,104.4594,104.4594,104.4108,104.4108,800.0
2020-12-28 14:00:00,107.27,107.3,107.26,107.29,2360.0,104.4011,104.4303,104.3913,104.4205,2360.0
2020-12-28 14:05:00,107.23,107.23,107.23,107.23,200.0,104.3621,104.3621,104.3621,104.3621,200.0
2020-12-28 14:10:00,107.21,107.23,107.21,107.22,2200.0,104.3427,104.3621,104.3427,104.3524,2200.0
2020-12-28 14:15:00,107.19,107.23,107.19,107.23,1200.0,104.3232,104.3621,104.3232,104.3621,1200.0
2020-12-28 14:20:00,107.28,107.28,107.23,107.25,1600.0,104.4108,104.4108,104.3621,104.3816,1600.0
2020-12-28 14:25:00,107.24,107.25,107.22,107.24,1400.0,104.3719,104.3816,104.3524,104.3719,1400.0
2020-12-28 14:30:00,107.23,107.24,107.23,107.24,2400.0,104.3621,104.3719,104.3621,104.3719,2400.0
2020-12-28 14:35:00,107.25,107.27,107.22,107.22,1442.0,104.3816,104.4011,104.3524,104.3524,1442.0
2020-12-28 14:40:00,107.23,107.27,107.23,107.26,1462.0,104.3621,104.4011,104.3621,104.3913,1462.0
2020-12-28 14:45:00,107.28,107.33,107.26,107.33,2822.0,104.4108,104.4594,104.3913,104.4594,2822.0
2020-12-28 14:50:00,107.33,107.37,107.32,107.32,1860.0,104.4594,104.4984,104.4497,104.4497,1860.0
2020-12-28 14:55:00,107.32,107.38,107.32,107.38,1600.0,104.4497,104.5081,104.4497,104.5081,1600.0
2020-12-28 15:00:00,107.36,107.45,107.36,107.45,1326.0,104.4886,104.5762,104.4886,104.5762,1326.0
2020-12-28 15:05:00,107.42,107.42,107.34,107.34,800.0,104.547,104.547,104.4692,104.4692,800.0
2020-12-28 15:10:00,107.31,107.31,107.31,107.31,322.0,104.44,104.44,104.44,104.44,322.0
2020-12-28 15:15:00,107.3,107.36,107.3,107.34,3000.0,104.4303,104.4886,104.4303,104.4692,3000.0
2020-12-28 15:20:00,107.32,107.39,107.32,107.39,1200.0,104.4497,104.5178,104.4497,104.5178,1200.0
2020-12-28 15:25:00,107.39,107.39,107.23,107.3,4986.0,104.5178,104.5178,104.3621,104.4303,4986.0
2020-12-28 15:30:00,107.31,107.36,107.29,107.29,3600.0,104.44,104.4886,104.4205,104.4205,3600.0
2020-12-28 15:35:00,107.26,107.26,107.15,107.16,3008.0,104.3913,104.3913,104.2843,104.294,3008.0
2020-12-28 15:40:00,107.15,107.22,107.14,107.22,1800.0,104.2843,104.3524,104.2745,104.3524,1800.0
2020-12-28 15:45:00,107.21,107.21,107.15,107.18,2826.0,104.3427,104.3427,104.2843,104.3135,2826.0
2020-12-28 15:50:00,107.2,107.21,107.13,107.19,4654.0,104.3329,104.3427,104.2648,104.3232,4654.0
2020-12-28 15:55:00,107.21,107.26,107.16,107.26,5840.0,104.3427,104.3913,104.294,104.3913,5840.0
2020-12-29 09:30:00,107.73,107.75,107.6,107.61,5240.0,104.8488,104.8682,104.7222,104.732,5240.0
2020-12-29 09:35:00,107.57,107.64,107.38,107.43,10464.0,104.693,104.7612,104.5081,104.5568,10464.0
2020-12-29 09:40:00,107.47,107.52,107.44,107.52,3380.0,104.5957,104.6444,104.5665,104.6444,3380.0
2020-12-29 09:45:00,107.59,107.73,107.53,107.64,3200.0,104.7125,104.8488,104.6541,104.7612,3200.0
2020-12-29 09:50:00,107.6,107.64,107.36,107.37,10704.0,104.7222,104.7612,104.4886,104.4984,10704.0
2020-12-29 09:55:00,107.31,107.31,107.03,107.07,13004.0,104.44,104.44,104.1675,104.2064,13004.0
2020-12-29 10:00:00,107.05,107.17,106.95,107.17,14366.0,104.1869,104.3037,104.0896,104.3037,14366.0
2020-12-29 10:05:00,107.13,107.13,106.86,106.95,14496.0,104.2648,104.2648,104.002,104.0896,14496.0
2020-12-29 10:10:00,106.86,106.86,106.35,106.35,13432.0,104.002,104.002,103.5057,103.5057,13432.0
2020-12-29 10:15:00,106.44,106.52,106.3,106.5,11666.0,103.5933,103.6711,103.457,103.6516,11666.0
2020-12-29 10:20:00,106.49,106.75,106.49,106.73,4696.0,103.6419,103.895,103.6419,103.8755,4696.0
2020-12-29 10:25:00,106.68,106.69,106.6,106.6,3000.0,103.8268,103.8366,103.749,103.749,3000.0
2020-12-29 10:30:00,106.58,106.76,106.49,106.72,7100.0,103.7295,103.9047,103.6419,103.8658,7100.0
2020-12-29 10:35:00,106.71,106.88,106.7,106.81,4380.0,103.856,104.0215,103.8463,103.9534,4380.0
2020-12-29 10:40:00,106.89,107.0,106.89,106.98,2652.0,104.0312,104.1383,104.0312,104.1188,2652.0
2020-12-29 10:45:00,106.91,106.91,106.86,106.86,2384.0,104.0507,104.0507,104.002,104.002,2384.0
2020-12-29 10:50:00,106.8,106.94,106.77,106.94,4704.0,103.9436,104.0799,103.9144,104.0799,4704.0
2020-12-29 10:55:00,106.99,106.99,106.92,106.92,5350.0,104.1285,104.1285,104.0604,104.0604,5350.0
2020-12-29 11:00:00,106.9,107.04,106.9,106.98,8524.0,104.0409,104.1772,104.0409,104.1188,8524.0
2020-12-29 11:05:00,106.86,106.97,106.86,106.97,820.0,104.002,104.1091,104.002,104.1091,820.0
2020-12-29 11:10:00,106.92,106.92,106.91,106.91,4200.0,104.0604,104.0604,104.0507,104.0507,4200.0
2020-12-29 11:15:00,106.69,106.69,106.63,106.63,5850.0,103.8366,103.8366,103.7782,103.7782,5850.0
2020-12-29 11:20:00,106.7,106.77,106.7,106.77,2398.0,103.8463,103.9144,103.8463,103.9144,2398.0
2020-12-29 11:25:00,106.75,106.8,106.75,106.76,1400.0,103.895,103.9436,103.895,103.9047,1400.0
2020-12-29 11:30:00,106.81,106.81,106.67,106.67,5888.0,103.9534,103.9534,103.8171,103.8171,5888.0
2020-12-29 11:35:00,106.77,106.81,106.77,106.8,1540.0,103.9144,103.9534,103.9144,103.9436,1540.0
2020-12-29 11:40:00,106.77,106.77,106.61,106.61,10340.0,103.9144,103.9144,103.7587,103.7587,10340.0
2020-12-29 11:45:00,106.61,106.61,106.46,106.53,4122.0,103.7587,103.7587,103.6127,103.6808,4122.0
2020-12-29 11:50:00,106.53,106.53,106.35,106.35,7002.0,103.6808,103.6808,103.5057,103.5057,7002.0
2020-12-29 11:55:00,106.32,106.39,106.32,106.39,2000.0,103.4765,103.5446,103.4765,103.5446,2000.0
2020-12-29 12:00:00,106.38,106.38,106.33,106.35,6570.0,103.5349,103.5349,103.4862,103.5057,6570.0
2020-12-29 12:05:00,106.3,106.33,106.3,106.33,1750.0,103.457,103.4862,103.457,103.4862,1750.0
2020-12-29 12:10:00,106.32,106.33,106.11,106.14,14148.0,103.4765,103.4862,103.2721,103.3013,14148.0
2020-12-29 12:15:00,106.14,106.19,106.05,106.05,1954.0,103.3013,103.3499,103.2137,103.2137,1954.0
2020-12-29 12:20:00,106.08,106.08,105.99,105.99,3930.0,103.2429,103.2429,103.1553,103.1553,3930.0
2020-12-29 12:25:00,106.01,106.58,106.01,106.55,12360.0,103.1748,103.7295,103.1748,103.7003,12360.0
2020-12-29 12:30:00,106.5,106.67,106.29,106.67,6896.0,103.6516,103.8171,103.4473,103.8171,6896.0
2020-12-29 12:35:00,106.7,106.84,106.66,106.69,3740.0,103.8463,103.9826,103.8074,103.8366,3740.0
2020-12-29 12:40:00,106.6,106.7,106.59,106.66,15688.0,103.749,103.8463,103.7392,103.8074,15688.0
2020-12-29 12:45:00,106.66,106.67,106.5,106.5,5630.0,103.8074,103.8171,103.6516,103.6516,5630.0
2020-12-29 12:50:00,106.51,106.64,106.51,106.58,4228.0,103.6614,103.7879,103.6614,103.7295,4228.0
2020-12-29 12:55:00,106.58,106.65,106.49,106.65,30856.0,103.7295,103.7976,103.6419,103.7976,30856.0
2020-12-29 13:00:00,106.61,106.64,106.59,106.63,4578.0,103.7587,103.7879,103.7392,103.7782,4578.0
2020-12-29 13:05:00,106.64,106.67,106.6,106.67,6396.0,103.7879,103.8171,103.749,103.8171,6396.0
2020-12-29 13:10:00,106.66,106.71,106.63,106.71,2200.0,103.8074,103.856,103.7782,103.856,2200.0
2020-12-29 13:15:00,106.71,106.71,106.57,106.67,9372.0,103.856,103.856,103.7198,103.8171,9372.0
2020-12-29 13:20:00,106.73,106.74,106.71,106.72,4172.0,103.8755,103.8852,103.856,103.8658,4172.0
2020-12-29 13:25:00,106.7,106.72,106.68,106.72,11524.0,103.8463,103.8658,103.8268,103.8658,11524.0
2020-12-29 13:30:00,106.71,106.71,106.71,106.71,400.0,103.856,103.856,103.856,103.856,400.0
2020-12-29 13:35:00,106.73,106.73,106.66,106.66,1536.0,103.8755,103.8755,103.8074,103.8074,1536.0
2020-12-29 13:40:00,106.63,106.64,106.59,106.64,13432.0,103.7782,103.7879,103.7392,103.7879,13432.0
2020-12-29 13:45:00,106.64,106.7,106.64,106.7,2952.0,103.7879,103.8463,103.7879,103.8463,2952.0
2020-12-29 13:50:00,106.7,106.78,106.69,106.78,8832.0,103.8463,103.9242,103.8366,103.9242,8832.0
2020-12-29 13:55:00,106.83,106.83,106.74,106.81,4428.0,103.9728,103.9728,103.8852,103.9534,4428.0
2020-12-29 14:00:00,106.82,106.82,106.7,106.7,1200.0,103.9631,103.9631,103.8463,103.8463,1200.0
2020-12-29 14:05:00,106.69,106.71,106.63,106.65,6958.0,103.8366,103.856,103.7782,103.7976,6958.0
2020-12-29 14:10:00,106.63,106.68,106.59,106.59,8658.0,103.7782,103.8268,103.7392,103.7392,8658.0
2020-12-29 14:15:00,106.57,106.59,106.57,106.59,800.0,103.7198,103.7392,103.7198,103.7392,800.0
2020-12-29 14:20:00,106.58,106.58,106.56,106.56,2626.0,103.7295,103.7295,103.71,103.71,2626.0
2020-12-29 14:25:00,106.57,106.57,106.45,106.56,6700.0,103.7198,103.7198,103.603,103.71,6700.0
2020-12-29 14:30:00,106.52,106.53,106.48,106.52,5812.0,103.6711,103.6808,103.6322,103.6711,5812.0
2020-12-29 14:35:00,106.53,106.58,106.47,106.57,11662.0,103.6808,103.7295,103.6224,103.7198,11662.0
2020-12-29 14:40:00,106.57,106.58,106.52,106.57,9184.0,103.7198,103.7295,103.6711,103.7198,9184.0
2020-12-29 14:45:00,106.58,106.61,106.56,106.6,4434.0,103.7295,103.7587,103.71,103.749,4434.0
2020-12-29 14:50:00,106.6,106.72,106.6,106.67,16532.0,103.749,103.8658,103.749,103.8171,16532.0
2020-12-29 14:55:00,106.69,106.74,106.69,106.72,3768.0,103.8366,103.8852,103.8366,103.8658,3768.0
2020-12-29 15:00:00,106.76,106.78,106.73,106.76,4104.0,103.9047,103.9242,103.8755,103.9047,4104.0
2020-12-29 15:05:00,106.76,106.77,106.72,106.76,6580.0,103.9047,103.9144,103.8658,103.9047,6580.0
2020-12-29 15:10:00,106.78,106.85,106.78,106.83,4272.0,103.9242,103.9923,103.9242,103.9728,4272.0
2020-12-29 15:15:00,106.85,106.96,106.83,106.96,6232.0,103.9923,104.0993,103.9728,104.0993,6232.0
2020-12-29 15:20:00,106.95,107.06,106.95,107.05,8566.0,104.0896,104.1967,104.0896,104.1869,8566.0
2020-12-29 15:25:00,107.08,107.08,107.0,107.06,10508.0,104.2161,104.2161,104.1383,104.1967,10508.0
2020-12-29 15:30:00,107.05,107.06,106.97,107.01,11508.0,104.1869,104.1967,104.1091,104.148,11508.0
2020-12-29 15:35:00,107.02,107.08,106.99,107.08,10904.0,104.1577,104.2161,104.1285,104.2161,10904.0
2020-12-29 15:40:00,107.1,107.1,106.99,107.01,17368.0,104.2356,104.2356,104.1285,104.148,17368.0
2020-12-29 15:45:00,107.05,107.06,107.01,107.04,13130.0,104.1869,104.1967,104.148,104.1772,13130.0
2020-12-29 15:50:00,106.99,107.04,106.88,106.93,5532.0,104.1285,104.1772,104.0215,104.0701,5532.0
2020-12-29 15:55:00,106.91,106.91,106.83,106.86,48848.0,104.0507,104.0507,103.9728,104.002,48848.0
2020-12-30 09:30:00,107.78,108.03,107.78,107.79,11242.0,104.8974,105.1407,104.8974,104.9071,11242.0
2020-12-30 09:35:00,107.77,108.2,107.77,108.16,7030.0,104.8877,105.3062,104.8877,105.2673,7030.0
2020-12-30 09:40:00,108.26,108.31,108.16,108.31,4356.0,105.3646,105.4132,105.2673,105.4132,4356.0
2020-12-30 09:45:00,108.34,108.49,108.17,108.49,9800.0,105.4424,105.5884,105.277,105.5884,9800.0
2020-12-30 09:50:00,108.45,108.52,108.39,108.39,8900.0,105.5495,105.6176,105.4911,105.4911,8900.0
2020-12-30 09:55:00,108.52,108.68,108.47,108.68,3288.0,105.6176,105.7733,105.569,105.7733,3288.0
2020-12-30 10:00:00,108.68,108.74,108.64,108.69,3856.0,105.7733,105.8317,105.7344,105.7831,3856.0
2020-12-30 10:05:00,108.7,108.75,108.54,108.62,25566.0,105.7928,105.8415,105.6371,105.7149,25566.0
2020-12-30 10:10:00,108.67,108.73,108.45,108.45,5662.0,105.7636,105.822,105.5495,105.5495,5662.0
2020-12-30 10:15:00,108.39,108.61,108.39,108.6,2524.0,105.4911,105.7052,105.4911,105.6955,2524.0
2020-12-30 10:20:00,108.67,108.89,108.67,108.88,3400.0,105.7636,105.9777,105.7636,105.968,3400.0
2020-12-30 10:25:00,108.89,108.89,108.83,108.87,2500.0,105.9777,105.9777,105.9193,105.9583,2500.0
2020-12-30 10:30:00,108.78,108.78,108.72,108.72,1638.0,105.8707,105.8707,105.8123,105.8123,1638.0
2020-12-30 10:35:00,108.65,108.65,108.3,108.36,6194.0,105.7441,105.7441,105.4035,105.4619,6194.0
2020-12-30 10:40:00,108.35,108.53,108.35,108.53,2640.0,105.4522,105.6274,105.4522,105.6274,2640.0
2020-12-30 10:45:00,108.58,108.61,108.58,108.61,1200.0,105.676,105.7052,105.676,105.7052,1200.0
2020-12-30 10:50:00,108.65,108.7,108.65,108.67,1000.0,105.7441,105.7928,105.7441,105.7636,1000.0
2020-12-30 10:55:00,108.66,108.7,108.66,108.7,2396.0,105.7539,105.7928,105.7539,105.7928,2396.0
2020-12-30 11:00:00,108.69,108.69,108.59,108.59,6048.0,105.7831,105.7831,105.6858,105.6858,6048.0
2020-12-30 11:05:00,108.76,108.81,108.76,108.81,1100.0,105.8512,105.8999,105.8512,105.8999,1100.0
2020-12-30 11:10:00,108.76,108.83,108.73,108.83,3858.0,105.8512,105.9193,105.822,105.9193,3858.0
2020-12-30 11:15:00,108.77,108.77,108.74,108.76,1082.0,105.8609,105.8609,105.8317,105.8512,1082.0
2020-12-30 11:20:00,108.69,108.69,108.69,108.69,400.0,105.7831,105.7831,105.7831,105.7831,400.0
2020-12-30 11:25:00,108.81,108.81,108.79,108.79,400.0,105.8999,105.8999,105.8804,105.8804,400.0
2020-12-30 11:30:00,108.72,108.77,108.71,108.77,1202.0,105.8123,105.8609,105.8025,105.8609,1202.0
2020-12-30 11:35:00,108.85,108.85,108.77,108.77,3164.0,105.9388,105.9388,105.8609,105.8609,3164.0
2020-12-30 11:40:00,108.75,108.75,108.64,108.64,600.0,105.8415,105.8415,105.7344,105.7344,600.0
2020-12-30 11:45:00,108.61,108.61,108.59,108.59,400.0,105.7052,105.7052,105.6858,105.6858,400.0
2020-12-30 11:50:00,108.72,108.72,108.72,108.72,1000.0,105.8123,105.8123,105.8123,105.8123,1000.0
2020-12-30 11:55:00,108.78,108.8,108.77,108.8,1000.0,105.8707,105.8901,105.8609,105.8901,1000.0
2020-12-30 12:00:00,108.79,108.81,108.75,108.81,3800.0,105.8804,105.8999,105.8415,105.8999,3800.0
2020-12-30 12:05:00,108.81,108.84,108.78,108.78,2900.0,105.8999,105.9291,105.8707,105.8707,2900.0
2020-12-30 12:10:00,108.78,108.78,108.75,108.75,1564.0,105.8707,105.8707,105.8415,105.8415,1564.0
2020-12-30 12:15:00,108.81,108.81,108.81,108.81,200.0,105.8999,105.8999,105.8999,105.8999,200.0
2020-12-30 12:20:00,108.82,108.82,108.82,108.82,208.0,105.9096,105.9096,105.9096,105.9096,208.0
2020-12-30 12:25:00,108.76,108.88,108.76,108.88,600.0,105.8512,105.968,105.8512,105.968,600.0
2020-12-30 12:30:00,108.88,108.88,108.88,108.88,0.0,105.968,105.968,105.968,105.968,0.0
2020-12-30 12:35:00,108.85,108.89,108.85,108.89,800.0,105.9388,105.9777,105.9388,105.9777,800.0
2020-12-30 12:40:00,108.87,108.88,108.8,108.82,2000.0,105.9583,105.968,105.8901,105.9096,2000.0
2020-12-30 12:45:00,108.88,108.91,108.87,108.87,800.0,105.968,105.9972,105.9583,105.9583,800.0
2020-12-30 12:50:00,108.87,108.87,108.87,108.87,0.0,105.9583,105.9583,105.9583,105.9583,0.0
2020-12-30 12:55:00,108.94,108.95,108.92,108.95,800.0,106.0264,106.0361,106.0069,106.0361,800.0
2020-12-30 13:00:00,109.0,109.05,109.0,109.01,2000.0,106.0848,106.1334,106.0848,106.0945,2000.0
2020-12-30 13:05:00,109.0,109.0,108.92,108.96,1800.0,106.0848,106.0848,106.0069,106.0459,1800.0
2020-12-30 13:10:00,108.92,108.93,108.92,108.92,800.0,106.0069,106.0167,106.0069,106.0069,800.0
2020-12-30 13:15:00,108.92,108.92,108.92,108.92,0.0,106.0069,106.0069,106.0069,106.0069,0.0
2020-12-30 13:20:00,109.04,109.05,109.04,109.05,400.0,106.1237,106.1334,106.1237,106.1334,400.0
2020-12-30 13:25:00,108.99,109.0,108.9,108.9,1200.0,106.0751,106.0848,105.9875,105.9875,1200.0
2020-12-30 13:30:00,108.88,108.9,108.87,108.89,1416.0,105.968,105.9875,105.9583,105.9777,1416.0
2020-12-30 13:35:00,108.89,108.89,108.89,108.89,0.0,105.9777,105.9777,105.9777,105.9777,0.0
2020-12-30 13:40:00,108.88,108.92,108.87,108.92,680.0,105.968,106.0069,105.9583,106.0069,680.0
2020-12-30 13:45:00,108.93,108.96,108.93,108.96,600.0,106.0167,106.0459,106.0167,106.0459,600.0
2020-12-30 13:50:00,108.96,108.96,108.96,108.96,0.0,106.0459,106.0459,106.0459,106.0459,0.0
2020-12-30 13:55:00,108.88,108.88,108.88,108.88,200.0,105.968,105.968,105.968,105.968,200.0
2020-12-30 14:00:00,108.89,108.89,108.89,108.89,400.0,105.9777,105.9777,105.9777,105.9777,400.0
2020-12-30 14:05:00,108.91,108.91,108.91,108.91,200.0,105.9972,105.9972,105.9972,105.9972,200.0
2020-12-30 14:10:00,108.88,108.91,108.83,108.91,2400.0,105.968,105.9972,105.9193,105.9972,2400.0
2020-12-30 14:15:00,108.9,108.9,108.86,108.89,1202.0,105.9875,105.9875,105.9485,105.9777,1202.0
2020-12-30 14:20:00,108.89,108.94,108.89,108.94,400.0,105.9777,106.0264,105.9777,106.0264,400.0
2020-12-30 14:25:00,108.92,108.92,108.91,108.91,400.0,106.0069,106.0069,105.9972,105.9972,400.0
2020-12-30 14:30:00,108.99,108.99,108.93,108.93,600.0,106.0751,106.0751,106.0167,106.0167,600.0
2020-12-30 14:35:00,108.91,108.92,108.91,108.92,1000.0,105.9972,106.0069,105.9972,106.0069,1000.0
2020-12-30 14:40:00,108.92,108.92,108.92,108.92,0.0,106.0069,106.0069,106.0069,106.0069,0.0
2020-12-30 14:45:00,108.92,108.92,108.92,108.92,0.0,106.0069,106.0069,106.0069,106.0069,0.0
2020-12-30 14:50:00,108.91,108.91,108.91,108.91,400.0,105.9972,105.9972,105.9972,105.9972,400.0
2020-12-30 14:55:00,108.77,108.77,108.77,108.77,570.0,105.8609,105.8609,105.8609,105.8609,570.0
2020-12-30 15:00:00,108.76,108.76,108.76,108.76,200.0,105.8512,105.8512,105.8512,105.8512,200.0
2020-12-30 15:05:00,108.71,108.71,108.66,108.66,600.0,105.8025,105.8025,105.7539,105.7539,600.0
2020-12-30 15:10:00,108.67,108.67,108.63,108.63,1860.0,105.7636,105.7636,105.7247,105.7247,1860.0
2020-12-30 15:15:00,108.63,108.63,108.52,108.52,2800.0,105.7247,105.7247,105.6176,105.6176,2800.0
2020-12-30 15:20:00,108.67,108.69,108.67,108.69,1834.0,105.7636,105.7831,105.7636,105.7831,1834.0
2020-12-30 15:25:00,108.7,108.73,108.7,108.72,6016.0,105.7928,105.822,105.7928,105.8123,6016.0
2020-12-30 15:30:00,108.7,108.7,108.67,108.69,6700.0,105.7928,105.7928,105.7636,105.7831,6700.0
2020-12-30 15:35:00,108.75,108.75,108.75,108.75,200.0,105.8415,105.8415,105.8415,105.8415,200.0
2020-12-30 15:40:00,108.76,108.78,108.75,108.75,2600.0,105.8512,105.8707,105.8415,105.8415,2600.0
2020-12-30 15:45:00,108.72,108.79,108.71,108.78,4630.0,105.8123,105.8804,105.8025,105.8707,4630.0
2020-12-30 15:50:00,108.83,108.99,108.83,108.92,18600.0,105.9193,106.0751,105.9193,106.0069,18600.0
2020-12-30 15:55:00,108.92,108.92,108.82,108.82,3572.0,106.0069,106.0069,105.9096,105.9096,3572.0
2020-12-31 09:30:00,109.04,109.04,108.39,108.42,7000.0,106.1237,106.1237,105.4911,105.5203,7000.0
2020-12-31 09:35:00,108.49,108.52,108.28,108.37,7784.0,105.5884,105.6176,105.384,105.4716,7784.0
2020-12-31 09:40:00,108.42,108.44,108.21,108.21,3600.0,105.5203,105.5398,105.3159,105.3159,3600.0
2020-12-31 09:45:00,108.24,108.48,108.24,108.42,6600.0,105.3451,105.5787,105.3451,105.5203,6600.0
2020-12-31 09:50:00,108.33,108.41,108.14,108.41,4800.0,105.4327,105.5106,105.2478,105.5106,4800.0
2020-12-31 09:55:00,108.39,108.45,108.33,108.4,19800.0,105.4911,105.5495,105.4327,105.5008,19800.0
2020-12-31 10:00:00,108.46,108.71,108.45,108.71,17302.0,105.5592,105.8025,105.5495,105.8025,17302.0
2020-12-31 10:05:00,108.72,108.77,108.62,108.62,5598.0,105.8123,105.8609,105.7149,105.7149,5598.0
2020-12-31 10:10:00,108.57,108.58,108.38,108.47,8808.0,105.6663,105.676,105.4814,105.569,8808.0
2020-12-31 10:15:00,108.47,108.73,108.47,108.73,6710.0,105.569,105.822,105.569,105.822,6710.0
2020-12-31 10:20:00,108.71,108.86,108.71,108.8,5364.0,105.8025,105.9485,105.8025,105.8901,5364.0
2020-12-31 10:25:00,108.8,108.95,108.79,108.95,5004.0,105.8901,106.0361,105.8804,106.0361,5004.0
2020-12-31 10:30:00,108.98,109.01,108.91,108.99,5916.0,106.0653,106.0945,105.9972,106.0751,5916.0
2020-12-31 10:35:00,109.0,109.05,108.95,109.01,2704.0,106.0848,106.1334,106.0361,106.0945,2704.0
2020-12-31 10:40:00,109.13,109.19,109.13,109.19,3100.0,106.2113,106.2697,106.2113,106.2697,3100.0
2020-12-31 10:45:00,109.21,109.21,109.14,109.14,2400.0,106.2892,106.2892,106.221,106.221,2400.0
2020-12-31 10:50:00,109.11,109.21,109.11,109.21,7030.0,106.1918,106.2892,106.1918,106.2892,7030.0
2020-12-31 10:55:00,109.26,109.27,109.17,109.19,2438.0,106.3378,106.3476,106.2502,106.2697,2438.0
2020-12-31 11:00:00,109.17,109.18,109.14,109.14,2400.0,106.2502,106.26,106.221,106.221,2400.0
2020-12-31 11:05:00,109.14,109.14,109.11,109.14,800.0,106.221,106.221,106.1918,106.221,800.0
2020-12-31 11:10:00,109.04,109.04,108.94,109.02,3000.0,106.1237,106.1237,106.0264,106.1042,3000.0
2020-12-31 11:15:00,109.05,109.06,109.04,109.04,1440.0,106.1334,106.1432,106.1237,106.1237,1440.0
2020-12-31 11:20:00,109.04,109.14,109.04,109.13,2654.0,106.1237,106.221,106.1237,106.2113,2654.0
2020-12-31 11:25:00,109.13,109.14,109.07,109.07,2600.0,106.2113,106.221,106.1529,106.1529,2600.0
2020-12-31 11:30:00,109.14,109.14,109.04,109.04,1800.0,106.221,106.221,106.1237,106.1237,1800.0
2020-12-31 11:35:00,109.04,109.06,108.98,108.99,3400.0,106.1237,106.1432,106.0653,106.0751,3400.0
2020-12-31 11:40:00,108.82,108.88,108.81,108.88,2190.0,105.9096,105.968,105.8999,105.968,2190.0
2020-12-31 11:45:00,108.79,108.79,108.78,108.78,728.0,105.8804,105.8804,105.8707,105.8707,728.0
2020-12-31 11:50:00,108.83,108.83,108.71,108.71,1600.0,105.9193,105.9193,105.8025,105.8025,1600.0
2020-12-31 11:55:00,108.76,108.76,108.6,108.61,2200.0,105.8512,105.8512,105.6955,105.7052,2200.0
2020-12-31 12:00:00,108.64,108.68,108.59,108.68,3030.0,105.7344,105.7733,105.6858,105.7733,3030.0
2020-12-31 12:05:00,108.71,108.8,108.67,108.8,34980.0,105.8025,105.8901,105.7636,105.8901,34980.0
2020-12-31 12:10:00,108.76,108.78,108.69,108.74,3200.0,105.8512,105.8707,105.7831,105.8317,3200.0
2020-12-31 12:15:00,108.71,108.72,108.69,108.72,800.0,105.8025,105.8123,105.7831,105.8123,800.0
2020-12-31 12:20:00,108.7,108.75,108.7,108.75,2300.0,105.7928,105.8415,105.7928,105.8415,2300.0
2020-12-31 12:25:00,108.75,108.82,108.75,108.77,1524.0,105.8415,105.9096,105.8415,105.8609,1524.0
2020-12-31 12:30:00,108.76,108.81,108.74,108.74,800.0,105.8512,105.8999,105.8317,105.8317,800.0
2020-12-31 12:35:00,108.71,108.71,108.64,108.67,2264.0,105.8025,105.8025,105.7344,105.7636,2264.0
2020-12-31 12:40:00,108.63,108.72,108.63,108.71,800.0,105.7247,105.8123,105.7247,105.8025,800.0
2020-12-31 12:45:00,108.75,108.8,108.75,108.8,1200.0,105.8415,105.8901,105.8415,105.8901,1200.0
2020-12-31 12:50:00,108.76,108.76,108.76,108.76,200.0,105.8512,105.8512,105.8512,105.8512,200.0
2020-12-31 12:55:00,108.74,108.84,108.74,108.84,1016.0,105.8317,105.9291,105.8317,105.9291,1016.0
2020-12-31 13:00:00,108.83,108.83,108.79,108.79,608.0,105.9193,105.9193,105.8804,105.8804,608.0
2020-12-31 13:05:00,108.74,108.74,108.69,108.69,800.0,105.8317,105.8317,105.7831,105.7831,800.0
2020-12-31 13:10:00,108.67,108.7,108.63,108.7,1600.0,105.7636,105.7928,105.7247,105.7928,1600.0
2020-12-31 13:15:00,108.69,108.7,108.69,108.7,400.0,105.7831,105.7928,105.7831,105.7928,400.0
2020-12-31 13:20:00,108.63,108.63,108.63,108.63,200.0,105.7247,105.7247,105.7247,105.7247,200.0
2020-12-31 13:25:00,108.63,108.63,108.63,108.63,0.0,105.7247,105.7247,105.7247,105.7247,0.0
2020-12-31 13:30:00,108.75,108.75,108.75,108.75,200.0,105.8415,105.8415,105.8415,105.8415,200.0
2020-12-31 13:35:00,108.71,108.71,108.71,108.71,200.0,105.8025,105.8025,105.8025,105.8025,200.0
2020-12-31 13:40:00,108.6,108.6,108.6,108.6,200.0,105.6955,105.6955,105.6955,105.6955,200.0
2020-12-31 13:45:00,108.63,108.65,108.63,108.65,1604.0,105.7247,105.7441,105.7247,105.7441,1604.0
2020-12-31 13:50:00,108.67,108.68,108.67,108.68,624.0,105.7636,105.7733,105.7636,105.7733,624.0
2020-12-31 13:55:00,108.69,108.71,108.69,108.69,1282.0,105.7831,105.8025,105.7831,105.7831,1282.0
2020-12-31 14:00:00,108.69,108.69,108.6,108.6,1200.0,105.7831,105.7831,105.6955,105.6955,1200.0
2020-12-31 14:05:00,108.64,108.65,108.6,108.65,4376.0,105.7344,105.7441,105.6955,105.7441,4376.0
2020-12-31 14:10:00,108.68,108.75,108.68,108.68,1600.0,105.7733,105.8415,105.7733,105.7733,1600.0
2020-12-31 14:15:00,108.75,108.84,108.75,108.84,1800.0,105.8415,105.9291,105.8415,105.9291,1800.0
2020-12-31 14:20:00,108.87,108.87,108.82,108.83,5654.0,105.9583,105.9583,105.9096,105.9193,5654.0
2020-12-31 14:25:00,108.88,108.88,108.83,108.83,1200.0,105.968,105.968,105.9193,105.9193,1200.0
2020-12-31 14:30:00,108.85,108.95,108.85,108.95,2200.0,105.9388,106.0361,105.9388,106.0361,2200.0
2020-12-31 14:35:00,108.95,108.95,108.9,108.9,800.0,106.0361,106.0361,105.9875,105.9875,800.0
2020-12-31 14:40:00,108.96,108.99,108.96,108.98,800.0,106.0459,106.0751,106.0459,106.0653,800.0
2020-12-31 14:45:00,108.98,109.01,108.94,109.01,1600.0,106.0653,106.0945,106.0264,106.0945,1600.0
2020-12-31 14:50:00,109.0,109.04,108.97,109.0,5190.0,106.0848,106.1237,106.0556,106.0848,5190.0
2020-12-31 14:55:00,108.97,109.0,108.94,108.94,1600.0,106.0556,106.0848,106.0264,106.0264,1600.0
2020-12-31 15:00:00,108.92,109.0,108.92,108.99,3752.0,106.0069,106.0848,106.0069,106.0751,3752.0
2020-12-31 15:05:00,109.02,109.14,109.02,109.14,1200.0,106.1042,106.221,106.1042,106.221,1200.0
2020-12-31 15:10:00,109.12,109.16,109.12,109.13,7792.0,106.2016,106.2405,106.2016,106.2113,7792.0
2020-12-31 15:15:00,109.13,109.14,109.02,109.06,6110.0,106.2113,106.221,106.1042,106.1432,6110.0
2020-12-31 15:20:00,109.05,109.07,109.04,109.05,2200.0,106.1334,106.1529,106.1237,106.1334,2200.0
2020-12-31 15:25:00,109.07,109.08,108.95,108.95,2800.0,106.1529,106.1626,106.0361,106.0361,2800.0
2020-12-31 15:30:00,108.97,108.97,108.87,108.89,3200.0,106.0556,106.0556,105.9583,105.9777,3200.0
2020-12-31 15:35:00,108.9,108.97,108.89,108.96,2000.0,105.9875,106.0556,105.9777,106.0459,2000.0
2020-12-31 15:40:00,108.96,108.99,108.89,108.96,5758.0,106.0459,106.0751,105.9777,106.0459,5758.0
2020-12-31 15:45:00,108.92,108.94,108.83,108.92,7772.0,106.0069,106.0264,105.9193,106.0069,7772.0
2020-12-31 15:50:00,109.01,109.07,108.96,109.01,30932.0,106.0945,106.1529,106.0459,106.0945,30932.0
2020-12-31 15:55:00,109.05,109.18,109.01,109.18,10976.0,106.1334,106.26,106.0945,106.26,10976.0
2021-01-04 09:30:00,110.27,110.73,110.27,110.73,18046.0,107.3208,107.7685,107.3208,107.7685,18046.0
2021-01-04 09:35:00,110.67,110.79,110.54,110.76,13390.0,107.7101,107.8269,107.5836,107.7977,13390.0
2021-01-04 09:40:00,110.75,111.58,110.66,111.56,12942.0,107.788,108.5958,107.7004,108.5763,12942.0
2021-01-04 09:45:00,111.67,111.98,111.67,111.87,19416.0,108.6834,108.9851,108.6834,108.878,19416.0
2021-01-04 09:50:00,111.99,112.14,111.78,112.06,19118.0,108.9948,109.1408,108.7904,109.0629,19118.0
2021-01-04 09:55:00,112.26,112.26,112.01,112.11,23436.0,109.2576,109.2576,109.0143,109.1116,23436.0
2021-01-04 10:00:00,112.1,112.14,112.0,112.09,17710.0,109.1019,109.1408,109.0045,109.0921,17710.0
2021-01-04 10:05:00,112.1,112.35,112.1,112.17,13928.0,109.1019,109.3452,109.1019,109.17,13928.0
2021-01-04 10:10:00,112.24,112.25,112.0,112.14,13008.0,109.2381,109.2479,109.0045,109.1408,13008.0
2021-01-04 10:15:00,112.17,112.28,112.11,112.17,8566.0,109.17,109.2771,109.1116,109.17,8566.0
2021-01-04 10:20:00,112.17,112.45,112.17,112.43,7800.0,109.17,109.4425,109.17,109.423,7800.0
2021-01-04 10:25:00,112.41,112.5,112.31,112.41,15512.0,109.4036,109.4912,109.3063,109.4036,15512.0
2021-01-04 10:30:00,112.38,112.39,112.13,112.13,29958.0,109.3744,109.3841,109.1311,109.1311,29958.0
2021-01-04 10:35:00,112.13,112.17,111.92,112.01,29950.0,109.1311,109.17,108.9267,109.0143,29950.0
2021-01-04 10:40:00,112.02,112.17,111.93,112.08,8760.0,109.024,109.17,108.9364,109.0824,8760.0
2021-01-04 10:45:00,112.04,112.04,111.5,111.54,16918.0,109.0435,109.0435,108.5179,108.5569,16918.0
2021-01-04 10:50:00,111.56,111.56,111.1,111.1,28200.0,108.5763,108.5763,108.1286,108.1286,28200.0
2021-01-04 10:55:00,111.16,111.17,110.5,110.5,79772.0,108.187,108.1967,107.5447,107.5447,79772.0
2021-01-04 11:00:00,110.46,110.67,110.05,110.12,52340.0,107.5057,107.7101,107.1067,107.1748,52340.0
2021-01-04 11:05:00,110.2,110.33,109.84,109.92,47088.0,107.2527,107.3792,106.9023,106.9802,47088.0
2021-01-04 11:10:00,109.9,110.3,109.73,110.28,21770.0,106.9607,107.35,106.7953,107.3306,21770.0
2021-01-04 11:15:00,110.14,110.28,110.06,110.25,8800.0,107.1943,107.3306,107.1164,107.3014,8800.0
2021-01-04 11:20:00,110.24,110.26,110.03,110.08,41558.0,107.2916,107.3111,107.0872,107.1359,41558.0
2021-01-04 11:25:00,110.06,110.21,109.97,110.11,33072.0,107.1164,107.2624,107.0288,107.1651,33072.0
2021-01-04 11:30:00,110.15,110.19,109.91,110.06,12010.0,107.204,107.243,106.9704,107.1164,12010.0
2021-01-04 11:35:00,110.08,110.16,109.82,110.14,15000.0,107.1359,107.2138,106.8829,107.1943,15000.0
2021-01-04 11:40:00,110.01,110.03,109.86,109.91,6600.0,107.0678,107.0872,106.9218,106.9704,6600.0
2021-01-04 11:45:00,109.9,109.97,109.83,109.84,3600.0,106.9607,107.0288,106.8926,106.9023,3600.0
2021-01-04 11:50:00,109.84,109.96,109.55,109.55,14136.0,106.9023,107.0191,106.6201,106.6201,14136.0
2021-01-04 11:55:00,109.54,109.54,109.21,109.25,26084.0,106.6103,106.6103,106.2892,106.3281,26084.0
2021-01-04 12:00:00,109.21,109.36,108.99,109.0,26536.0,106.2892,106.4352,106.0751,106.0848,26536.0
2021-01-04 12:05:00,109.0,109.11,108.65,108.66,28580.0,106.0848,106.1918,105.7441,105.7539,28580.0
2021-01-04 12:10:00,108.71,108.79,108.44,108.54,30368.0,105.8025,105.8804,105.5398,105.6371,30368.0
2021-01-04 12:15:00,108.45,108.77,108.28,108.68,42352.0,105.5495,105.8609,105.384,105.7733,42352.0
2021-01-04 12:20:00,108.67,108.99,108.54,108.98,67316.0,105.7636,106.0751,105.6371,106.0653,67316.0
2021-01-04 12:25:00,108.92,108.96,108.77,108.85,10362.0,106.0069,106.0459,105.8609,105.9388,10362.0
2021-01-04 12:30:00,108.84,109.02,108.65,109.02,11332.0,105.9291,106.1042,105.7441,106.1042,11332.0
2021-01-04 12:35:00,109.02,109.02,108.78,108.79,4800.0,106.1042,106.1042,105.8707,105.8804,4800.0
2021-01-04 12:40:00,108.83,108.83,108.6,108.66,20200.0,105.9193,105.9193,105.6955,105.7539,20200.0
2021-01-04 12:45:00,108.66,108.66,108.45,108.57,10180.0,105.7539,105.7539,105.5495,105.6663,10180.0
2021-01-04 12:50:00,108.55,109.0,108.54,108.99,8900.0,105.6468,106.0848,105.6371,106.0751,8900.0
2021-01-04 12:55:00,109.03,109.27,109.03,109.22,8662.0,106.114,106.3476,106.114,106.2989,8662.0
2021-01-04 13:00:00,109.19,109.3,109.09,109.19,7400.0,106.2697,106.3768,106.1724,106.2697,7400.0
2021-01-04 13:05:00,109.15,109.17,109.06,109.11,6400.0,106.2308,106.2502,106.1432,106.1918,6400.0
2021-01-04 13:10:00,109.11,109.33,109.08,109.33,15416.0,106.1918,106.406,106.1626,106.406,15416.0
2021-01-04 13:15:00,109.32,109.39,109.23,109.23,10806.0,106.3962,106.4644,106.3086,106.3086,10806.0
2021-01-04 13:20:00,109.28,109.41,109.28,109.41,5200.0,106.3573,106.4838,106.3573,106.4838,5200.0
2021-01-04 13:25:00,109.42,109.61,109.42,109.58,8004.0,106.4936,106.6785,106.4936,106.6493,8004.0
2021-01-04 13:30:00,109.56,109.56,109.26,109.27,15422.0,106.6298,106.6298,106.3378,106.3476,15422.0
2021-01-04 13:35:00,109.3,109.57,109.3,109.55,9400.0,106.3768,106.6395,106.3768,106.6201,9400.0
2021-01-04 13:40:00,109.58,109.66,109.44,109.52,15536.0,106.6493,106.7271,106.513,106.5909,15536.0
2021-01-04 13:45:00,109.54,109.62,109.54,109.61,5556.0,106.6103,106.6882,106.6103,106.6785,5556.0
2021-01-04 13:50:00,109.64,109.67,109.6,109.64,4000.0,106.7077,106.7369,106.6687,106.7077,4000.0
2021-01-04 13:55:00,109.66,109.66,109.58,109.61,2808.0,106.7271,106.7271,106.6493,106.6785,2808.0
2021-01-04 14:00:00,109.63,109.64,109.55,109.59,5600.0,106.6979,106.7077,106.6201,106.659,5600.0
2021-01-04 14:05:00,109.58,109.58,109.18,109.21,19904.0,106.6493,106.6493,106.26,106.2892,19904.0
2021-01-04 14:10:00,109.25,109.35,109.14,109.35,6400.0,106.3281,106.4254,106.221,106.4254,6400.0
2021-01-04 14:15:00,109.32,109.46,109.28,109.38,6200.0,106.3962,106.5325,106.3573,106.4546,6200.0
2021-01-04 14:20:00,109.39,109.39,109.27,109.37,8300.0,106.4644,106.4644,106.3476,106.4449,8300.0
2021-01-04 14:25:00,109.29,109.29,109.17,109.24,7184.0,106.367,106.367,106.2502,106.3184,7184.0
2021-01-04 14:30:00,109.24,109.28,109.13,109.14,9600.0,106.3184,106.3573,106.2113,106.221,9600.0
2021-01-04 14:35:00,109.14,109.2,109.06,109.11,6016.0,106.221,106.2794,106.1432,106.1918,6016.0
2021-01-04 14:40:00,109.09,109.11,109.02,109.05,4800.0,106.1724,106.1918,106.1042,106.1334,4800.0
2021-01-04 14:45:00,109.03,109.03,108.81,108.81,9256.0,106.114,106.114,105.8999,105.8999,9256.0
2021-01-04 14:50:00,108.8,108.83,108.7,108.73,7364.0,105.8901,105.9193,105.7928,105.822,7364.0
2021-01-04 14:55:00,108.75,109.21,108.74,109.17,20308.0,105.8415,106.2892,105.8317,106.2502,20308.0
2021-01-04 15:00:00,109.23,109.23,108.96,109.0,12200.0,106.3086,106.3086,106.0459,106.0848,12200.0
2021-01-04 15:05:00,109.01,109.17,109.0,109.07,5112.0,106.0945,106.2502,106.0848,106.1529,5112.0
2021-01-04 15:10:00,109.08,109.21,109.02,109.21,4200.0,106.1626,106.2892,106.1042,106.2892,4200.0
2021-01-04 15:15:00,109.19,109.19,109.0,109.01,6160.0,106.2697,106.2697,106.0848,106.0945,6160.0
2021-01-04 15:20:00,109.0,109.01,108.92,108.93,8014.0,106.0848,106.0945,106.0069,106.0167,8014.0
2021-01-04 15:25:00,108.91,109.03,108.88,109.0,11500.0,105.9972,106.114,105.968,106.0848,11500.0
2021-01-04 15:30:00,109.01,109.15,108.84,109.13,24174.0,106.0945,106.2308,105.9291,106.2113,24174.0
2021-01-04 15:35:00,109.12,109.25,109.12,109.23,23418.0,106.2016,106.3281,106.2016,106.3086,23418.0
2021-01-04 15:40:00,109.16,109.27,109.16,109.27,12290.0,106.2405,106.3476,106.2405,106.3476,12290.0
2021-01-04 15:45:00,109.25,109.42,109.22,109.39,13600.0,106.3281,106.4936,106.2989,106.4644,13600.0
2021-01-04 15:50:00,109.44,109.45,109.23,109.27,22038.0,106.513,106.5227,106.3086,106.3476,22038.0
2021-01-04 15:55:00,109.32,109.32,109.15,109.29,25842.0,106.3962,106.3962,106.2308,106.367,25842.0
2021-01-05 09:30:00,109.25,110.27,109.25,110.26,32874.0,106.3281,107.3208,106.3281,107.3111,32874.0
2021-01-05 09:35:00,110.26,110.63,110.15,110.56,17616.0,107.3111,107.6712,107.204,107.6031,17616.0
2021-01-05 09:40:00,110.62,110.92,110.62,110.81,14944.0,107.6615,107.9534,107.6615,107.8464,14944.0
2021-01-05 09:45:00,110.82,110.82,110.55,110.61,16148.0,107.8561,107.8561,107.5933,107.6517,16148.0
2021-01-05 09:50:00,110.68,111.05,110.64,110.94,8154.0,107.7199,108.08,107.6809,107.9729,8154.0
2021-01-05 09:55:00,110.99,111.06,110.91,110.94,4400.0,108.0216,108.0897,107.9437,107.9729,4400.0
2021-01-05 10:00:00,111.03,111.24,110.69,111.21,25092.0,108.0605,108.2649,107.7296,108.2357,25092.0
2021-01-05 10:05:00,111.31,111.31,111.14,111.17,5600.0,108.333,108.333,108.1676,108.1967,5600.0
2021-01-05 10:10:00,111.24,111.24,111.02,111.06,8820.0,108.2649,108.2649,108.0508,108.0897,8820.0
2021-01-05 10:15:00,111.05,111.38,110.88,110.88,15270.0,108.08,108.4011,107.9145,107.9145,15270.0
2021-01-05 10:20:00,110.89,110.95,110.73,110.91,21494.0,107.9242,107.9826,107.7685,107.9437,21494.0
2021-01-05 10:25:00,110.93,111.1,110.9,111.1,8746.0,107.9632,108.1286,107.934,108.1286,8746.0
2021-01-05 10:30:00,111.09,111.09,110.88,110.95,7360.0,108.1189,108.1189,107.9145,107.9826,7360.0
2021-01-05 10:35:00,110.94,111.04,110.89,110.92,5900.0,107.9729,108.0702,107.9242,107.9534,5900.0
2021-01-05 10:40:00,110.97,110.97,110.67,110.69,7428.0,108.0021,108.0021,107.7101,107.7296,7428.0
2021-01-05 10:45:00,110.67,110.86,110.63,110.84,5750.0,107.7101,107.895,107.6712,107.8756,5750.0
2021-01-05 10:50:00,110.88,111.05,110.81,111.02,5192.0,107.9145,108.08,107.8464,108.0508,5192.0
2021-01-05 10:55:00,111.03,111.05,110.64,110.64,15618.0,108.0605,108.08,107.6809,107.6809,15618.0
2021-01-05 11:00:00,110.64,110.76,110.59,110.75,7744.0,107.6809,107.7977,107.6323,107.788,7744.0
2021-01-05 11:05:00,110.79,110.82,110.64,110.64,7520.0,107.8269,107.8561,107.6809,107.6809,7520.0
2021-01-05 11:10:00,110.74,110.87,110.67,110.87,8440.0,107.7782,107.9048,107.7101,107.9048,8440.0
2021-01-05 11:15:00,110.68,110.68,110.45,110.52,5210.0,107.7199,107.7199,107.496,107.5641,5210.0
2021-01-05 11:20:00,110.64,110.72,110.61,110.72,5746.0,107.6809,107.7588,107.6517,107.7588,5746.0
2021-01-05 11:25:00,110.66,110.89,110.64,110.89,8012.0,107.7004,107.9242,107.6809,107.9242,8012.0
2021-01-05 11:30:00,110.9,110.95,110.87,110.95,4162.0,107.934,107.9826,107.9048,107.9826,4162.0
2021-01-05 11:35:00,110.92,110.92,110.78,110.78,3000.0,107.9534,107.9534,107.8172,107.8172,3000.0
2021-01-05 11:40:00,110.8,110.85,110.79,110.79,2200.0,107.8366,107.8853,107.8269,107.8269,2200.0
2021-01-05 11:45:00,110.78,110.82,110.71,110.77,3570.0,107.8172,107.8561,107.7491,107.8074,3570.0
2021-01-05 11:50:00,110.8,110.82,110.76,110.79,1200.0,107.8366,107.8561,107.7977,107.8269,1200.0
2021-01-05 11:55:00,110.77,110.81,110.72,110.73,5000.0,107.8074,107.8464,107.7588,107.7685,5000.0
2021-01-05 12:00:00,110.77,110.82,110.72,110.82,3000.0,107.8074,107.8561,107.7588,107.8561,3000.0
2021-01-05 12:05:00,110.82,110.91,110.74,110.79,28506.0,107.8561,107.9437,107.7782,107.8269,28506.0
2021-01-05 12:10:00,110.77,110.8,110.52,110.56,11216.0,107.8074,107.8366,107.5641,107.6031,11216.0
2021-01-05 12:15:00,110.55,110.56,110.44,110.56,4800.0,107.5933,107.6031,107.4863,107.6031,4800.0
2021-01-05 12:20:00,110.53,110.53,110.44,110.44,2400.0,107.5739,107.5739,107.4863,107.4863,2400.0
2021-01-05 12:25:00,110.47,110.5,110.41,110.47,2200.0,107.5155,107.5447,107.4571,107.5155,2200.0
2021-01-05 12:30:00,110.45,110.52,110.41,110.51,2572.0,107.496,107.5641,107.4571,107.5544,2572.0
2021-01-05 12:35:00,110.5,110.5,110.45,110.48,800.0,107.5447,107.5447,107.496,107.5252,800.0
2021-01-05 12:40:00,110.46,110.48,110.29,110.33,4336.0,107.5057,107.5252,107.3403,107.3792,4336.0
2021-01-05 12:45:00,110.29,110.36,110.28,110.34,1800.0,107.3403,107.4084,107.3306,107.3889,1800.0
2021-01-05 12:50:00,110.27,110.35,110.25,110.32,4192.0,107.3208,107.3987,107.3014,107.3695,4192.0
2021-01-05 12:55:00,110.31,110.55,110.3,110.55,3800.0,107.3597,107.5933,107.35,107.5933,3800.0
2021-01-05 13:00:00,110.56,110.64,110.56,110.64,1800.0,107.6031,107.6809,107.6031,107.6809,1800.0
2021-01-05 13:05:00,110.64,110.7,110.62,110.67,2684.0,107.6809,107.7393,107.6615,107.7101,2684.0
2021-01-05 13:10:00,110.66,110.7,110.66,110.69,2600.0,107.7004,107.7393,107.7004,107.7296,2600.0
2021-01-05 13:15:00,110.7,110.7,110.67,110.7,2600.0,107.7393,107.7393,107.7101,107.7393,2600.0
2021-01-05 13:20:00,110.67,110.7,110.66,110.7,1200.0,107.7101,107.7393,107.7004,107.7393,1200.0
2021-01-05 13:25:00,110.68,110.68,110.66,110.66,1200.0,107.7199,107.7199,107.7004,107.7004,1200.0
2021-01-05 13:30:00,110.67,110.71,110.67,110.71,1500.0,107.7101,107.7491,107.7101,107.7491,1500.0
2021-01-05 13:35:00,110.7,110.75,110.68,110.73,2800.0,107.7393,107.788,107.7199,107.7685,2800.0
2021-01-05 13:40:00,110.77,110.79,110.75,110.77,3000.0,107.8074,107.8269,107.788,107.8074,3000.0
2021-01-05 13:45:00,110.77,110.86,110.77,110.78,1800.0,107.8074,107.895,107.8074,107.8172,1800.0
2021-01-05 13:50:00,110.8,110.87,110.8,110.8,8554.0,107.8366,107.9048,107.8366,107.8366,8554.0
2021-01-05 13:55:00,110.8,110.85,110.79,110.85,3880.0,107.8366,107.8853,107.8269,107.8853,3880.0
2021-01-05 14:00:00,110.86,110.98,110.85,110.96,7176.0,107.895,108.0118,107.8853,107.9924,7176.0
2021-01-05 14:05:00,111.0,111.04,110.97,111.0,7800.0,108.0313,108.0702,108.0021,108.0313,7800.0
2021-01-05 14:10:00,110.97,111.01,110.96,111.0,5800.0,108.0021,108.041,107.9924,108.0313,5800.0
2021-01-05 14:15:00,111.01,111.01,110.94,110.94,2000.0,108.041,108.041,107.9729,107.9729,2000.0
2021-01-05 14:20:00,110.94,110.97,110.89,110.95,4000.0,107.9729,108.0021,107.9242,107.9826,4000.0
2021-01-05 14:25:00,110.96,111.02,110.96,110.96,3400.0,107.9924,108.0508,107.9924,107.9924,3400.0
2021-01-05 14:30:00,111.02,111.11,110.97,110.97,5200.0,108.0508,108.1384,108.0021,108.0021,5200.0
2021-01-05 14:35:00,110.98,111.04,110.98,111.01,1600.0,108.0118,108.0702,108.0118,108.041,1600.0
2021-01-05 14:40:00,111.02,111.05,111.01,111.01,800.0,108.0508,108.08,108.041,108.041,800.0
2021-01-05 14:45:00,110.99,111.0,110.99,110.99,1200.0,108.0216,108.0313,108.0216,108.0216,1200.0
2021-01-05 14:50:00,110.94,110.94,110.78,110.78,3178.0,107.9729,107.9729,107.8172,107.8172,3178.0
2021-01-05 14:55:00,110.79,110.84,110.78,110.84,2200.0,107.8269,107.8756,107.8172,107.8756,2200.0
2021-01-05 15:00:00,110.88,110.88,110.79,110.82,6800.0,107.9145,107.9145,107.8269,107.8561,6800.0
2021-01-05 15:05:00,110.82,110.92,110.82,110.91,4436.0,107.8561,107.9534,107.8561,107.9437,4436.0
2021-01-05 15:10:00,110.91,110.92,110.85,110.89,3400.0,107.9437,107.9534,107.8853,107.9242,3400.0
2021-01-05 15:15:00,110.87,110.88,110.82,110.88,3000.0,107.9048,107.9145,107.8561,107.9145,3000.0
2021-01-05 15:20:00,110.89,110.9,110.79,110.83,8810.0,107.9242,107.934,107.8269,107.8658,8810.0
2021-01-05 15:25:00,110.82,110.85,110.76,110.76,2382.0,107.8561,107.8853,107.7977,107.7977,2382.0
2021-01-05 15:30:00,110.71,110.83,110.71,110.75,2842.0,107.7491,107.8658,107.7491,107.788,2842.0
2021-01-05 15:35:00,110.78,110.88,110.77,110.78,4600.0,107.8172,107.9145,107.8074,107.8172,4600.0
2021-01-05 15:40:00,110.78,110.96,110.77,110.96,3584.0,107.8172,107.9924,107.8074,107.9924,3584.0
2021-01-05 15:45:00,111.02,111.13,111.01,111.13,13042.0,108.0508,108.1578,108.041,108.1578,13042.0
2021-01-05 15:50:00,111.23,111.38,111.16,111.37,11744.0,108.2551,108.4011,108.187,108.3914,11744.0
2021-01-05 15:55:00,111.37,111.42,111.3,111.42,33344.0,108.3914,108.4401,108.3233,108.4401,33344.0
2021-01-06 09:30:00,110.69,110.75,109.98,110.0,124872.0,107.7296,107.788,107.0386,107.058,124872.0
2021-01-06 09:35:00,110.07,111.24,110.02,111.16,82778.0,107.1262,108.2649,107.0775,108.187,82778.0
2021-01-06 09:40:00,111.24,111.32,110.99,111.12,68596.0,108.2649,108.3427,108.0216,108.1481,68596.0
2021-01-06 09:45:00,111.1,111.32,111.04,111.22,60850.0,108.1286,108.3427,108.0702,108.2454,60850.0
2021-01-06 09:50:00,111.14,111.33,111.11,111.22,10400.0,108.1676,108.3525,108.1384,108.2454,10400.0
2021-01-06 09:55:00,111.1,111.14,110.8,110.88,10000.0,108.1286,108.1676,107.8366,107.9145,10000.0
2021-01-06 10:00:00,110.81,110.81,110.45,110.53,75350.0,107.8464,107.8464,107.496,107.5739,75350.0
2021-01-06 10:05:00,110.53,110.93,110.44,110.93,12800.0,107.5739,107.9632,107.4863,107.9632,12800.0
2021-01-06 10:10:00,110.95,111.16,110.93,111.02,26868.0,107.9826,108.187,107.9632,108.0508,26868.0
2021-01-06 10:15:00,111.03,111.35,111.0,111.35,89058.0,108.0605,108.3719,108.0313,108.3719,89058.0
2021-01-06 10:20:00,111.34,111.49,111.28,111.36,8356.0,108.3622,108.5082,108.3038,108.3817,8356.0
2021-01-06 10:25:00,111.31,111.55,111.25,111.5,7300.0,108.333,108.5666,108.2746,108.5179,7300.0
2021-01-06 10:30:00,111.55,111.67,111.46,111.67,44354.0,108.5666,108.6834,108.479,108.6834,44354.0
2021-01-06 10:35:00,111.61,111.93,111.61,111.89,12402.0,108.625,108.9364,108.625,108.8975,12402.0
2021-01-06 10:40:00,111.89,111.97,111.83,111.85,6700.0,108.8975,108.9754,108.8391,108.8586,6700.0
2021-01-06 10:45:00,111.82,112.04,111.79,112.04,5868.0,108.8294,109.0435,108.8002,109.0435,5868.0
2021-01-06 10:50:00,112.01,112.01,111.89,111.92,12008.0,109.0143,109.0143,108.8975,108.9267,12008.0
2021-01-06 10:55:00,111.9,111.9,111.79,111.79,4400.0,108.9072,108.9072,108.8002,108.8002,4400.0
2021-01-06 11:00:00,111.75,111.79,111.69,111.79,3326.0,108.7612,108.8002,108.7028,108.8002,3326.0
2021-01-06 11:05:00,111.71,111.8,111.61,111.78,4654.0,108.7223,108.8099,108.625,108.7904,4654.0
2021-01-06 11:10:00,111.74,111.86,111.74,111.75,4300.0,108.7515,108.8683,108.7515,108.7612,4300.0
2021-01-06 11:15:00,111.76,111.99,111.72,111.97,32996.0,108.771,108.9948,108.732,108.9754,32996.0
2021-01-06 11:20:00,112.01,112.01,111.9,111.95,3600.0,109.0143,109.0143,108.9072,108.9559,3600.0
2021-01-06 11:25:00,112.04,112.04,111.91,111.91,3600.0,109.0435,109.0435,108.917,108.917,3600.0
2021-01-06 11:30:00,111.91,112.01,111.82,111.82,21540.0,108.917,109.0143,108.8294,108.8294,21540.0
2021-01-06 11:35:00,111.81,111.81,111.51,111.53,7000.0,108.8196,108.8196,108.5277,108.5471,7000.0
2021-01-06 11:40:00,111.56,111.69,111.56,111.67,6750.0,108.5763,108.7028,108.5763,108.6834,6750.0
2021-01-06 11:45:00,111.67,111.83,111.64,111.79,4600.0,108.6834,108.8391,108.6542,108.8002,4600.0
2021-01-06 11:50:00,111.75,111.83,111.7,111.79,6172.0,108.7612,108.8391,108.7126,108.8002,6172.0
2021-01-06 11:55:00,111.8,111.91,111.8,111.85,4200.0,108.8099,108.917,108.8099,108.8586,4200.0
2021-01-06 12:00:00,111.86,112.17,111.85,112.17,3800.0,108.8683,109.17,108.8586,109.17,3800.0
2021-01-06 12:05:00,112.24,112.32,112.11,112.2,2800.0,109.2381,109.316,109.1116,109.1992,2800.0
2021-01-06 12:10:00,112.19,112.27,112.12,112.25,11480.0,109.1895,109.2673,109.1213,109.2479,11480.0
2021-01-06 12:15:00,112.2,112.34,112.2,112.3,14080.0,109.1992,109.3355,109.1992,109.2965,14080.0
2021-01-06 12:20:00,112.32,112.36,112.24,112.24,8408.0,109.316,109.3549,109.2381,109.2381,8408.0
2021-01-06 12:25:00,112.26,112.38,112.23,112.36,4434.0,109.2576,109.3744,109.2284,109.3549,4434.0
2021-01-06 12:30:00,112.4,112.42,112.25,112.26,3806.0,109.3939,109.4133,109.2479,109.2576,3806.0
2021-01-06 12:35:00,112.25,112.25,112.01,112.03,6200.0,109.2479,109.2479,109.0143,109.0337,6200.0
2021-01-06 12:40:00,112.07,112.18,112.07,112.17,3630.0,109.0727,109.1797,109.0727,109.17,3630.0
2021-01-06 12:45:00,112.17,112.23,112.11,112.17,12914.0,109.17,109.2284,109.1116,109.17,12914.0
2021-01-06 12:50:00,112.18,112.24,112.14,112.24,4500.0,109.1797,109.2381,109.1408,109.2381,4500.0
2021-01-06 12:55:00,112.2,112.23,112.11,112.12,13382.0,109.1992,109.2284,109.1116,109.1213,13382.0
2021-01-06 13:00:00,112.14,112.2,112.08,112.13,9812.0,109.1408,109.1992,109.0824,109.1311,9812.0
2021-01-06 13:05:00,112.07,112.08,112.0,112.07,5500.0,109.0727,109.0824,109.0045,109.0727,5500.0
2021-01-06 13:10:00,112.07,112.25,112.07,112.2,6664.0,109.0727,109.2479,109.0727,109.1992,6664.0
2021-01-06 13:15:00,112.26,112.26,112.04,112.04,4476.0,109.2576,109.2576,109.0435,109.0435,4476.0
2021-01-06 13:20:00,112.0,112.01,111.83,111.89,1800.0,109.0045,109.0143,108.8391,108.8975,1800.0
2021-01-06 13:25:00,111.86,111.86,111.79,111.79,4200.0,108.8683,108.8683,108.8002,108.8002,4200.0
2021-01-06 13:30:00,111.79,111.91,111.79,111.83,4000.0,108.8002,108.917,108.8002,108.8391,4000.0
2021-01-06 13:35:00,111.89,112.14,111.89,112.13,13066.0,108.8975,109.1408,108.8975,109.1311,13066.0
2021-01-06 13:40:00,112.11,112.62,112.11,112.49,42494.0,109.1116,109.608,109.1116,109.4814,42494.0
2021-01-06 13:45:00,112.55,113.11,112.55,112.74,54818.0,109.5398,110.0849,109.5398,109.7248,54818.0
2021-01-06 13:50:00,112.77,112.91,112.75,112.78,46392.0,109.754,109.8902,109.7345,109.7637,46392.0
2021-01-06 13:55:00,112.81,112.86,112.71,112.75,8830.0,109.7929,109.8415,109.6956,109.7345,8830.0
2021-01-06 14:00:00,112.76,112.89,112.75,112.79,17486.0,109.7442,109.8707,109.7345,109.7734,17486.0
2021-01-06 14:05:00,112.79,112.84,112.75,112.79,23596.0,109.7734,109.8221,109.7345,109.7734,23596.0
2021-01-06 14:10:00,112.79,112.79,112.67,112.67,6772.0,109.7734,109.7734,109.6566,109.6566,6772.0
2021-01-06 14:15:00,112.68,112.68,112.2,112.26,13368.0,109.6664,109.6664,109.1992,109.2576,13368.0
2021-01-06 14:20:00,112.26,112.42,112.23,112.23,7072.0,109.2576,109.4133,109.2284,109.2284,7072.0
2021-01-06 14:25:00,112.2,112.2,111.86,111.86,16412.0,109.1992,109.1992,108.8683,108.8683,16412.0
2021-01-06 14:30:00,111.82,112.27,111.81,112.17,9004.0,108.8294,109.2673,108.8196,109.17,9004.0
2021-01-06 14:35:00,112.02,112.14,111.67,111.78,13936.0,109.024,109.1408,108.6834,108.7904,13936.0
2021-01-06 14:40:00,111.84,112.1,111.72,111.96,10600.0,108.8488,109.1019,108.732,108.9656,10600.0
2021-01-06 14:45:00,111.92,111.94,111.42,111.42,11774.0,108.9267,108.9462,108.4401,108.4401,11774.0
2021-01-06 14:50:00,111.46,111.64,111.3,111.59,8000.0,108.479,108.6542,108.3233,108.6055,8000.0
2021-01-06 14:55:00,111.72,111.91,111.68,111.73,4410.0,108.732,108.917,108.6931,108.7418,4410.0
2021-01-06 15:00:00,111.64,111.64,111.35,111.35,4000.0,108.6542,108.6542,108.3719,108.3719,4000.0
2021-01-06 15:05:00,111.46,111.6,111.46,111.5,6600.0,108.479,108.6152,108.479,108.5179,6600.0
2021-01-06 15:10:00,111.63,111.9,111.63,111.75,7600.0,108.6444,108.9072,108.6444,108.7612,7600.0
2021-01-06 15:15:00,111.69,111.73,111.62,111.73,1434.0,108.7028,108.7418,108.6347,108.7418,1434.0
2021-01-06 15:20:00,111.75,111.78,111.28,111.28,11410.0,108.7612,108.7904,108.3038,108.3038,11410.0
2021-01-06 15:25:00,111.21,111.62,111.12,111.61,11800.0,108.2357,108.6347,108.1481,108.625,11800.0
2021-01-06 15:30:00,111.65,111.71,111.33,111.52,8668.0,108.6639,108.7223,108.3525,108.5374,8668.0
2021-01-06 15:35:00,111.45,111.45,111.08,111.08,12404.0,108.4693,108.4693,108.1092,108.1092,12404.0
2021-01-06 15:40:00,111.06,111.35,111.04,111.31,15360.0,108.0897,108.3719,108.0702,108.333,15360.0
2021-01-06 15:45:00,111.36,111.39,111.08,111.31,9228.0,108.3817,108.4109,108.1092,108.333,9228.0
2021-01-06 15:50:00,111.15,111.15,110.92,111.1,24490.0,108.1773,108.1773,107.9534,108.1286,24490.0
2021-01-06 15:55:00,111.1,111.23,110.98,111.11,23832.0,108.1286,108.2551,108.0118,108.1384,23832.0
2021-01-07 09:30:00,112.9,113.61,112.9,113.4,32800.0,109.8805,110.5715,109.8805,110.3671,32800.0
2021-01-07 09:35:00,113.61,113.64,113.51,113.54,2800.0,110.5715,110.6007,110.4742,110.5034,2800.0
2021-01-07 09:40:00,113.53,113.54,113.2,113.27,5936.0,110.4936,110.5034,110.1725,110.2406,5936.0
2021-01-07 09:45:00,113.28,113.3,113.11,113.28,10800.0,110.2503,110.2698,110.0849,110.2503,10800.0
2021-01-07 09:50:00,113.26,113.42,113.14,113.41,18506.0,110.2309,110.3866,110.1141,110.3768,18506.0
2021-01-07 09:55:00,113.48,113.84,113.48,113.84,8664.0,110.445,110.7953,110.445,110.7953,8664.0
2021-01-07 10:00:00,113.89,114.26,113.72,114.26,28352.0,110.844,111.2041,110.6785,111.2041,28352.0
2021-01-07 10:05:00,114.27,114.33,114.14,114.2,7480.0,111.2138,111.2722,111.0873,111.1457,7480.0
2021-01-07 10:10:00,114.25,114.25,113.95,114.23,14186.0,111.1944,111.1944,110.9024,111.1749,14186.0
2021-01-07 10:15:00,114.26,114.38,114.19,114.38,10454.0,111.2041,111.3209,111.136,111.3209,10454.0
2021-01-07 10:20:00,114.4,114.58,114.37,114.37,5620.0,111.3404,111.5155,111.3112,111.3112,5620.0
2021-01-07 10:25:00,114.45,114.56,114.38,114.56,8040.0,111.389,111.4961,111.3209,111.4961,8040.0
2021-01-07 10:30:00,114.56,114.64,114.53,114.57,10054.0,111.4961,111.5739,111.4669,111.5058,10054.0
2021-01-07 10:35:00,114.55,114.69,114.51,114.61,3200.0,111.4863,111.6226,111.4474,111.5447,3200.0
2021-01-07 10:40:00,114.62,114.83,114.62,114.76,5000.0,111.5545,111.7589,111.5545,111.6907,5000.0
2021-01-07 10:45:00,114.71,114.79,114.67,114.79,2630.0,111.6421,111.7199,111.6031,111.7199,2630.0
2021-01-07 10:50:00,114.87,114.87,114.81,114.82,1400.0,111.7978,111.7978,111.7394,111.7491,1400.0
2021-01-07 10:55:00,114.83,114.89,114.78,114.88,41464.0,111.7589,111.8173,111.7102,111.8075,41464.0
2021-01-07 11:00:00,114.92,115.1,114.91,115.09,1800.0,111.8465,112.0216,111.8367,112.0119,1800.0
2021-01-07 11:05:00,115.08,115.3,115.02,115.17,8398.0,112.0022,112.2163,111.9438,112.0898,8398.0
2021-01-07 11:10:00,115.17,115.17,115.05,115.08,1000.0,112.0898,112.0898,111.973,112.0022,1000.0
2021-01-07 11:15:00,115.03,115.1,115.03,115.07,1000.0,111.9535,112.0216,111.9535,111.9924,1000.0
2021-01-07 11:20:00,115.11,115.21,115.08,115.13,10036.0,112.0314,112.1287,112.0022,112.0508,10036.0
2021-01-07 11:25:00,115.11,115.14,115.11,115.14,1800.0,112.0314,112.0606,112.0314,112.0606,1800.0
2021-01-07 11:30:00,115.07,115.13,115.07,115.07,2000.0,111.9924,112.0508,111.9924,111.9924,2000.0
2021-01-07 11:35:00,115.02,115.21,115.02,115.21,1800.0,111.9438,112.1287,111.9438,112.1287,1800.0
2021-01-07 11:40:00,115.16,115.28,115.14,115.24,4648.0,112.08,112.1968,112.0606,112.1579,4648.0
2021-01-07 11:45:00,115.23,115.25,115.15,115.15,1800.0,112.1482,112.1676,112.0703,112.0703,1800.0
2021-01-07 11:50:00,114.75,114.75,114.75,114.75,200.0,111.681,111.681,111.681,111.681,200.0
2021-01-07 11:55:00,114.66,114.66,114.48,114.48,600.0,111.5934,111.5934,111.4182,111.4182,600.0
2021-01-07 12:00:00,114.64,114.64,114.63,114.64,600.0,111.5739,111.5739,111.5642,111.5739,600.0
2021-01-07 12:05:00,114.47,114.47,114.47,114.47,200.0,111.4085,111.4085,111.4085,111.4085,200.0
2021-01-07 12:10:00,114.48,114.52,114.35,114.35,2200.0,111.4182,111.4572,111.2917,111.2917,2200.0
2021-01-07 12:15:00,114.47,114.53,114.47,114.47,600.0,111.4085,111.4669,111.4085,111.4085,600.0
2021-01-07 12:20:00,114.37,114.5,114.37,114.49,3200.0,111.3112,111.4377,111.3112,111.428,3200.0
2021-01-07 12:25:00,114.51,114.51,114.5,114.5,400.0,111.4474,111.4474,111.4377,111.4377,400.0
2021-01-07 12:30:00,114.74,114.76,114.72,114.72,1000.0,111.6713,111.6907,111.6518,111.6518,1000.0
2021-01-07 12:35:00,114.84,114.84,114.84,114.84,200.0,111.7686,111.7686,111.7686,111.7686,200.0
2021-01-07 12:40:00,114.83,114.83,114.78,114.78,1396.0,111.7589,111.7589,111.7102,111.7102,1396.0
2021-01-07 12:45:00,114.79,114.8,114.71,114.71,4424.0,111.7199,111.7297,111.6421,111.6421,4424.0
2021-01-07 12:50:00,114.64,114.85,114.64,114.85,14586.0,111.5739,111.7783,111.5739,111.7783,14586.0
2021-01-07 12:55:00,114.82,114.91,114.8,114.82,10840.0,111.7491,111.8367,111.7297,111.7491,10840.0
2021-01-07 13:00:00,114.83,114.83,114.77,114.8,1300.0,111.7589,111.7589,111.7005,111.7297,1300.0
2021-01-07 13:05:00,114.79,114.79,114.61,114.61,2000.0,111.7199,111.7199,111.5447,111.5447,2000.0
2021-01-07 13:10:00,114.61,114.82,114.6,114.82,3600.0,111.5447,111.7491,111.535,111.7491,3600.0
2021-01-07 13:15:00,114.92,115.04,114.9,115.03,7600.0,111.8465,111.9632,111.827,111.9535,7600.0
2021-01-07 13:20:00,115.0,115.06,114.96,115.01,1418.0,111.9243,111.9827,111.8854,111.934,1418.0
2021-01-07 13:25:00,115.02,115.07,114.94,114.94,3200.0,111.9438,111.9924,111.8659,111.8659,3200.0
2021-01-07 13:30:00,114.95,115.08,114.94,115.02,1600.0,111.8757,112.0022,111.8659,111.9438,1600.0
2021-01-07 13:35:00,115.02,115.13,115.01,115.1,4124.0,111.9438,112.0508,111.934,112.0216,4124.0
2021-01-07 13:40:00,115.11,115.16,115.08,115.12,10152.0,112.0314,112.08,112.0022,112.0411,10152.0
2021-01-07 13:45:00,115.13,115.14,114.98,114.99,10178.0,112.0508,112.0606,111.9048,111.9146,10178.0
2021-01-07 13:50:00,115.01,115.1,115.01,115.08,2844.0,111.934,112.0216,111.934,112.0022,2844.0
2021-01-07 13:55:00,115.09,115.13,115.04,115.07,3500.0,112.0119,112.0508,111.9632,111.9924,3500.0
2021-01-07 14:00:00,115.07,115.14,115.06,115.14,2800.0,111.9924,112.0606,111.9827,112.0606,2800.0
2021-01-07 14:05:00,115.14,115.18,115.07,115.07,2226.0,112.0606,112.0995,111.9924,111.9924,2226.0
2021-01-07 14:10:00,114.98,115.0,114.97,115.0,1400.0,111.9048,111.9243,111.8951,111.9243,1400.0
2021-01-07 14:15:00,115.0,115.11,115.0,115.11,4368.0,111.9243,112.0314,111.9243,112.0314,4368.0
2021-01-07 14:20:00,115.08,115.19,115.08,115.14,7884.0,112.0022,112.1092,112.0022,112.0606,7884.0
2021-01-07 14:25:00,115.14,115.14,115.03,115.06,6778.0,112.0606,112.0606,111.9535,111.9827,6778.0
2021-01-07 14:30:00,115.03,115.06,115.0,115.04,3610.0,111.9535,111.9827,111.9243,111.9632,3610.0
2021-01-07 14:35:00,115.04,115.07,115.02,115.07,5996.0,111.9632,111.9924,111.9438,111.9924,5996.0
2021-01-07 14:40:00,115.09,115.17,115.08,115.11,17720.0,112.0119,112.0898,112.0022,112.0314,17720.0
2021-01-07 14:45:00,115.11,115.11,115.04,115.1,2672.0,112.0314,112.0314,111.9632,112.0216,2672.0
2021-01-07 14:50:00,115.07,115.07,114.99,115.05,3858.0,111.9924,111.9924,111.9146,111.973,3858.0
2021-01-07 14:55:00,115.05,115.06,114.97,115.0,4550.0,111.973,111.9827,111.8951,111.9243,4550.0
2021-01-07 15:00:00,115.0,115.19,114.99,115.18,3500.0,111.9243,112.1092,111.9146,112.0995,3500.0
2021-01-07 15:05:00,115.17,115.21,115.17,115.21,2542.0,112.0898,112.1287,112.0898,112.1287,2542.0
2021-01-07 15:10:00,115.21,115.21,115.17,115.2,4296.0,112.1287,112.1287,112.0898,112.119,4296.0
2021-01-07 15:15:00,115.19,115.28,115.19,115.26,3400.0,112.1092,112.1968,112.1092,112.1774,3400.0
2021-01-07 15:20:00,115.27,115.39,115.27,115.38,5298.0,112.1871,112.3039,112.1871,112.2942,5298.0
2021-01-07 15:25:00,115.42,115.51,115.39,115.42,5600.0,112.3331,112.4207,112.3039,112.3331,5600.0
2021-01-07 15:30:00,115.42,115.44,115.3,115.3,2620.0,112.3331,112.3525,112.2163,112.2163,2620.0
2021-01-07 15:35:00,115.3,115.35,115.28,115.35,3200.0,112.2163,112.265,112.1968,112.265,3200.0
2021-01-07 15:40:00,115.48,115.51,115.44,115.45,5400.0,112.3915,112.4207,112.3525,112.3623,5400.0
2021-01-07 15:45:00,115.46,115.61,115.46,115.6,11460.0,112.372,112.518,112.372,112.5083,11460.0
2021-01-07 15:50:00,115.61,115.83,115.61,115.81,12296.0,112.518,112.7321,112.518,112.7127,12296.0
2021-01-07 15:55:00,115.82,115.82,115.51,115.51,56464.0,112.7224,112.7224,112.4207,112.4207,56464.0
2021-01-08 09:30:00,117.6,117.94,116.92,117.21,49650.0,114.4548,114.7857,113.793,114.0752,49650.0
2021-01-08 09:35:00,117.23,117.5,117.02,117.12,29854.0,114.0947,114.3575,113.8903,113.9876,29854.0
2021-01-08 09:40:00,117.13,117.63,117.11,117.53,19000.0,113.9973,114.484,113.9779,114.3866,19000.0
2021-01-08 09:45:00,117.55,117.64,117.2,117.46,34324.0,114.4061,114.4937,114.0655,114.3185,34324.0
2021-01-08 09:50:00,117.42,117.48,117.05,117.08,30400.0,114.2796,114.338,113.9195,113.9487,30400.0
2021-01-08 09:55:00,117.03,117.14,116.81,117.0,30052.0,113.9,114.0071,113.6859,113.8708,30052.0
2021-01-08 10:00:00,117.09,117.17,116.9,117.08,13912.0,113.9584,114.0363,113.7735,113.9487,13912.0
2021-01-08 10:05:00,117.16,117.17,116.76,117.02,23466.0,114.0265,114.0363,113.6372,113.8903,23466.0
2021-01-08 10:10:00,117.05,117.06,116.83,116.83,14402.0,113.9195,113.9292,113.7054,113.7054,14402.0
2021-01-08 10:15:00,116.82,117.01,116.75,117.01,11270.0,113.6956,113.8806,113.6275,113.8806,11270.0
2021-01-08 10:20:00,116.94,116.94,116.36,116.39,17488.0,113.8124,113.8124,113.2479,113.2771,17488.0
2021-01-08 10:25:00,116.26,116.27,115.6,115.61,22252.0,113.1506,113.1603,112.5083,112.518,22252.0
2021-01-08 10:30:00,115.63,115.92,115.61,115.76,13450.0,112.5375,112.8197,112.518,112.664,13450.0
2021-01-08 10:35:00,115.66,115.96,115.6,115.93,12376.0,112.5667,112.8586,112.5083,112.8294,12376.0
2021-01-08 10:40:00,115.97,116.39,115.96,116.35,9124.0,112.8684,113.2771,112.8586,113.2382,9124.0
2021-01-08 10:45:00,116.36,116.42,116.31,116.42,9748.0,113.2479,113.3063,113.1993,113.3063,9748.0
2021-01-08 10:50:00,116.42,116.48,116.38,116.44,8536.0,113.3063,113.3647,113.2674,113.3258,8536.0
2021-01-08 10:55:00,116.51,116.53,116.23,116.3,7210.0,113.3939,113.4134,113.1214,113.1895,7210.0
2021-01-08 11:00:00,116.37,116.44,116.21,116.42,5722.0,113.2577,113.3258,113.102,113.3063,5722.0
2021-01-08 11:05:00,116.42,116.54,116.3,116.3,19304.0,113.3063,113.4231,113.1895,113.1895,19304.0
2021-01-08 11:10:00,116.35,116.35,116.21,116.31,11850.0,113.2382,113.2382,113.102,113.1993,11850.0
2021-01-08 11:15:00,116.23,116.23,115.97,116.04,8378.0,113.1214,113.1214,112.8684,112.9365,8378.0
2021-01-08 11:20:00,116.0,116.08,115.97,116.04,8096.0,112.8976,112.9754,112.8684,112.9365,8096.0
2021-01-08 11:25:00,116.06,116.22,116.06,116.2,4000.0,112.956,113.1117,112.956,113.0922,4000.0
2021-01-08 11:30:00,116.22,116.26,115.97,116.01,12718.0,113.1117,113.1506,112.8684,112.9073,12718.0
2021-01-08 11:35:00,116.06,116.21,116.06,116.08,11732.0,112.956,113.102,112.956,112.9754,11732.0
2021-01-08 11:40:00,116.16,116.16,116.07,116.13,1000.0,113.0533,113.0533,112.9657,113.0241,1000.0
2021-01-08 11:45:00,116.23,116.3,116.0,116.06,2400.0,113.1214,113.1895,112.8976,112.956,2400.0
2021-01-08 11:50:00,115.92,115.92,115.74,115.83,13040.0,112.8197,112.8197,112.6445,112.7321,13040.0
2021-01-08 11:55:00,115.88,116.04,115.79,116.03,6866.0,112.7808,112.9365,112.6932,112.9268,6866.0
2021-01-08 12:00:00,115.99,116.03,115.83,115.83,4800.0,112.8878,112.9268,112.7321,112.7321,4800.0
2021-01-08 12:05:00,115.85,116.0,115.85,115.95,7200.0,112.7516,112.8976,112.7516,112.8489,7200.0
2021-01-08 12:10:00,115.95,116.14,115.95,116.14,2400.0,112.8489,113.0338,112.8489,113.0338,2400.0
2021-01-08 12:15:00,116.17,116.17,116.06,116.06,3800.0,113.063,113.063,112.956,112.956,3800.0
2021-01-08 12:20:00,116.03,116.04,115.87,115.87,3000.0,112.9268,112.9365,112.771,112.771,3000.0
2021-01-08 12:25:00,115.89,115.95,115.86,115.91,4000.0,112.7905,112.8489,112.7613,112.81,4000.0
2021-01-08 12:30:00,115.92,115.97,115.88,115.96,4800.0,112.8197,112.8684,112.7808,112.8586,4800.0
2021-01-08 12:35:00,115.98,115.98,115.85,115.93,2696.0,112.8781,112.8781,112.7516,112.8294,2696.0
2021-01-08 12:40:00,115.93,116.04,115.89,115.89,9142.0,112.8294,112.9365,112.7905,112.7905,9142.0
2021-01-08 12:45:00,115.83,115.85,115.49,115.49,12230.0,112.7321,112.7516,112.4012,112.4012,12230.0
2021-01-08 12:50:00,115.58,115.65,115.57,115.63,6800.0,112.4888,112.5569,112.4791,112.5375,6800.0
2021-01-08 12:55:00,115.65,115.66,115.58,115.58,3200.0,112.5569,112.5667,112.4888,112.4888,3200.0
2021-01-08 13:00:00,115.6,115.6,115.42,115.51,12068.0,112.5083,112.5083,112.3331,112.4207,12068.0
2021-01-08 13:05:00,115.52,115.62,115.51,115.62,5140.0,112.4304,112.5277,112.4207,112.5277,5140.0
2021-01-08 13:10:00,115.62,115.64,115.49,115.51,5538.0,112.5277,112.5472,112.4012,112.4207,5538.0
2021-01-08 13:15:00,115.46,115.46,115.13,115.13,6600.0,112.372,112.372,112.0508,112.0508,6600.0
2021-01-08 13:20:00,115.11,115.13,114.55,114.72,21162.0,112.0314,112.0508,111.4863,111.6518,21162.0
2021-01-08 13:25:00,114.72,114.92,114.67,114.9,64964.0,111.6518,111.8465,111.6031,111.827,64964.0
2021-01-08 13:30:00,114.84,114.88,114.47,114.47,43674.0,111.7686,111.8075,111.4085,111.4085,43674.0
2021-01-08 13:35:00,114.48,114.61,114.13,114.49,86758.0,111.4182,111.5447,111.0776,111.428,86758.0
2021-01-08 13:40:00,114.49,114.49,113.94,114.2,121778.0,111.428,111.428,110.8927,111.1457,121778.0
2021-01-08 13:45:00,114.2,114.52,114.2,114.52,15960.0,111.1457,111.4572,111.1457,111.4572,15960.0
2021-01-08 13:50:00,114.52,114.67,114.52,114.65,3300.0,111.4572,111.6031,111.4572,111.5837,3300.0
2021-01-08 13:55:00,114.61,114.71,114.58,114.59,5000.0,111.5447,111.6421,111.5155,111.5253,5000.0
2021-01-08 14:00:00,114.58,114.82,114.58,114.68,3400.0,111.5155,111.7491,111.5155,111.6129,3400.0
2021-01-08 14:05:00,114.7,114.79,114.65,114.67,7526.0,111.6323,111.7199,111.5837,111.6031,7526.0
2021-01-08 14:10:00,114.7,114.88,114.6,114.63,7126.0,111.6323,111.8075,111.535,111.5642,7126.0
2021-01-08 14:15:00,114.56,114.71,114.53,114.71,4400.0,111.4961,111.6421,111.4669,111.6421,4400.0
2021-01-08 14:20:00,114.71,114.71,114.55,114.61,13010.0,111.6421,111.6421,111.4863,111.5447,13010.0
2021-01-08 14:25:00,114.61,114.83,114.58,114.83,6800.0,111.5447,111.7589,111.5155,111.7589,6800.0
2021-01-08 14:30:00,114.83,114.84,114.78,114.83,6400.0,111.7589,111.7686,111.7102,111.7589,6400.0
2021-01-08 14:35:00,114.79,114.81,114.72,114.8,17504.0,111.7199,111.7394,111.6518,111.7297,17504.0
2021-01-08 14:40:00,114.78,114.78,114.56,114.58,4000.0,111.7102,111.7102,111.4961,111.5155,4000.0
2021-01-08 14:45:00,114.58,114.69,114.52,114.69,8268.0,111.5155,111.6226,111.4572,111.6226,8268.0
2021-01-08 14:50:00,114.74,114.91,114.74,114.88,2200.0,111.6713,111.8367,111.6713,111.8075,2200.0
2021-01-08 14:55:00,114.86,115.29,114.86,115.06,20086.0,111.7881,112.2066,111.7881,111.9827,20086.0
2021-01-08 15:00:00,115.05,115.17,115.02,115.06,4400.0,111.973,112.0898,111.9438,111.9827,4400.0
2021-01-08 15:05:00,115.02,115.07,114.95,115.07,7604.0,111.9438,111.9924,111.8757,111.9924,7604.0
2021-01-08 15:10:00,114.96,115.1,114.92,115.08,10688.0,111.8854,112.0216,111.8465,112.0022,10688.0
2021-01-08 15:15:00,115.13,115.14,114.95,115.03,10410.0,112.0508,112.0606,111.8757,111.9535,10410.0
2021-01-08 15:20:00,115.03,115.04,114.7,114.7,14416.0,111.9535,111.9632,111.6323,111.6323,14416.0
2021-01-08 15:25:00,114.72,114.9,114.67,114.85,10418.0,111.6518,111.827,111.6031,111.7783,10418.0
2021-01-08 15:30:00,114.84,115.01,114.76,114.97,10200.0,111.7686,111.934,111.6907,111.8951,10200.0
2021-01-08 15:35:00,114.99,115.04,114.89,115.03,10304.0,111.9146,111.9632,111.8173,111.9535,10304.0
2021-01-08 15:40:00,115.04,115.16,115.04,115.11,7600.0,111.9632,112.08,111.9632,112.0314,7600.0
2021-01-08 15:45:00,115.08,115.16,115.03,115.05,10000.0,112.0022,112.08,111.9535,111.973,10000.0
2021-01-08 15:50:00,115.08,115.26,115.01,115.26,8934.0,112.0022,112.1774,111.934,112.1774,8934.0
2021-01-08 15:55:00,115.25,115.25,115.14,115.23,14428.0,112.1676,112.1676,112.0606,112.1482,14428.0
2021-01-11 09:30:00,114.64,115.46,114.5,115.29,137596.0,111.5739,112.372,111.4377,112.2066,137596.0
2021-01-11 09:35:00,115.3,115.62,115.06,115.4,29774.0,112.2163,112.5277,111.9827,112.3136,29774.0
2021-01-11 09:40:00,115.41,115.67,115.31,115.64,46080.0,112.3233,112.5764,112.226,112.5472,46080.0
2021-01-11 09:45:00,115.63,116.08,115.51,115.74,20800.0,112.5375,112.9754,112.4207,112.6445,20800.0
2021-01-11 09:50:00,115.64,116.03,115.63,115.98,10448.0,112.5472,112.9268,112.5375,112.8781,10448.0
2021-01-11 09:55:00,116.11,116.3,115.94,116.24,21880.0,113.0046,113.1895,112.8392,113.1312,21880.0
2021-01-11 10:00:00,116.34,116.5,116.2,116.38,40182.0,113.2285,113.3842,113.0922,113.2674,40182.0
2021-01-11 10:05:00,116.38,116.66,116.36,116.66,25796.0,113.2674,113.5399,113.2479,113.5399,25796.0
2021-01-11 10:10:00,116.65,116.67,116.39,116.42,35586.0,113.5302,113.5496,113.2771,113.3063,35586.0
2021-01-11 10:15:00,116.44,116.74,116.44,116.56,9896.0,113.3258,113.6178,113.3258,113.4426,9896.0
2021-01-11 10:20:00,116.6,116.72,116.5,116.62,11188.0,113.4815,113.5983,113.3842,113.501,11188.0
2021-01-11 10:25:00,116.7,116.97,116.69,116.97,9146.0,113.5788,113.8416,113.5691,113.8416,9146.0
2021-01-11 10:30:00,116.9,117.04,116.89,117.04,58636.0,113.7735,113.9098,113.7638,113.9098,58636.0
2021-01-11 10:35:00,117.06,117.17,116.96,117.09,25754.0,113.9292,114.0363,113.8319,113.9584,25754.0
2021-01-11 10:40:00,117.14,117.28,117.08,117.1,8200.0,114.0071,114.1433,113.9487,113.9681,8200.0
2021-01-11 10:45:00,117.1,117.16,116.82,116.82,6698.0,113.9681,114.0265,113.6956,113.6956,6698.0
2021-01-11 10:50:00,116.83,117.08,116.81,116.94,7156.0,113.7054,113.9487,113.6859,113.8124,7156.0
2021-01-11 10:55:00,116.97,117.14,116.94,117.02,15838.0,113.8416,114.0071,113.8124,113.8903,15838.0
2021-01-11 11:00:00,116.99,117.02,116.85,116.85,7378.0,113.8611,113.8903,113.7248,113.7248,7378.0
2021-01-11 11:05:00,116.87,116.92,116.79,116.82,7628.0,113.7443,113.793,113.6664,113.6956,7628.0
2021-01-11 11:10:00,116.71,116.76,116.4,116.62,7342.0,113.5886,113.6372,113.2869,113.501,7342.0
2021-01-11 11:15:00,116.6,116.61,116.54,116.6,6136.0,113.4815,113.4913,113.4231,113.4815,6136.0
2021-01-11 11:20:00,116.61,117.04,116.61,117.0,7326.0,113.4913,113.9098,113.4913,113.8708,7326.0
2021-01-11 11:25:00,116.97,116.99,116.92,116.98,2600.0,113.8416,113.8611,113.793,113.8514,2600.0
2021-01-11 11:30:00,116.91,117.11,116.91,117.05,4128.0,113.7832,113.9779,113.7832,113.9195,4128.0
2021-01-11 11:35:00,117.03,117.04,116.92,117.03,11706.0,113.9,113.9098,113.793,113.9,11706.0
2021-01-11 11:40:00,117.07,117.07,116.86,116.89,6480.0,113.939,113.939,113.7346,113.7638,6480.0
2021-01-11 11:45:00,116.96,116.97,116.94,116.94,1000.0,113.8319,113.8416,113.8124,113.8124,1000.0
2021-01-11 11:50:00,116.92,117.0,116.9,116.99,2554.0,113.793,113.8708,113.7735,113.8611,2554.0
2021-01-11 11:55:00,116.99,117.11,116.99,117.08,5854.0,113.8611,113.9779,113.8611,113.9487,5854.0
2021-01-11 12:00:00,117.13,117.14,117.11,117.14,2200.0,113.9973,114.0071,113.9779,114.0071,2200.0
2021-01-11 12:05:00,117.06,117.08,116.96,117.08,2800.0,113.9292,113.9487,113.8319,113.9487,2800.0
2021-01-11 12:10:00,117.01,117.01,116.86,116.86,2230.0,113.8806,113.8806,113.7346,113.7346,2230.0
2021-01-11 12:15:00,116.98,116.98,116.88,116.9,4178.0,113.8514,113.8514,113.754,113.7735,4178.0
2021-01-11 12:20:00,116.95,117.16,116.95,117.15,29486.0,113.8222,114.0265,113.8222,114.0168,29486.0
2021-01-11 12:25:00,117.1,117.36,117.1,117.35,29146.0,113.9681,114.2212,113.9681,114.2115,29146.0
2021-01-11 12:30:00,117.35,117.49,117.35,117.47,21470.0,114.2115,114.3477,114.2115,114.3283,21470.0
2021-01-11 12:35:00,117.46,117.48,117.4,117.4,12138.0,114.3185,114.338,114.2601,114.2601,12138.0
2021-01-11 12:40:00,117.33,117.46,117.33,117.41,1200.0,114.192,114.3185,114.192,114.2699,1200.0
2021-01-11 12:45:00,117.4,117.46,117.4,117.44,2000.0,114.2601,114.3185,114.2601,114.2991,2000.0
2021-01-11 12:50:00,117.46,117.51,117.4,117.47,8788.0,114.3185,114.3672,114.2601,114.3283,8788.0
2021-01-11 12:55:00,117.47,117.48,117.25,117.31,11388.0,114.3283,114.338,114.1141,114.1725,11388.0
2021-01-11 13:00:00,117.48,117.54,117.46,117.48,7850.0,114.338,114.3964,114.3185,114.338,7850.0
2021-01-11 13:05:00,117.47,117.59,117.47,117.56,12856.0,114.3283,114.445,114.3283,114.4158,12856.0
2021-01-11 13:10:00,117.6,117.67,117.57,117.6,6688.0,114.4548,114.5229,114.4256,114.4548,6688.0
2021-01-11 13:15:00,117.63,117.63,117.56,117.56,1400.0,114.484,114.484,114.4158,114.4158,1400.0
2021-01-11 13:20:00,117.5,117.52,117.36,117.52,8514.0,114.3575,114.3769,114.2212,114.3769,8514.0
2021-01-11 13:25:00,117.44,117.45,117.23,117.26,5200.0,114.2991,114.3088,114.0947,114.1239,5200.0
2021-01-11 13:30:00,117.3,117.35,117.28,117.35,7752.0,114.1628,114.2115,114.1433,114.2115,7752.0
2021-01-11 13:35:00,117.35,117.4,117.33,117.4,7104.0,114.2115,114.2601,114.192,114.2601,7104.0
2021-01-11 13:40:00,117.41,117.41,117.23,117.3,9658.0,114.2699,114.2699,114.0947,114.1628,9658.0
2021-01-11 13:45:00,117.3,117.3,117.17,117.2,3600.0,114.1628,114.1628,114.0363,114.0655,3600.0
2021-01-11 13:50:00,117.22,117.36,117.22,117.36,2600.0,114.0849,114.2212,114.0849,114.2212,2600.0
2021-01-11 13:55:00,117.36,117.39,117.29,117.31,7236.0,114.2212,114.2504,114.1531,114.1725,7236.0
2021-01-11 14:00:00,117.25,117.25,117.14,117.2,13200.0,114.1141,114.1141,114.0071,114.0655,13200.0
2021-01-11 14:05:00,117.21,117.21,117.07,117.11,7394.0,114.0752,114.0752,113.939,113.9779,7394.0
2021-01-11 14:10:00,117.13,117.28,117.13,117.2,8390.0,113.9973,114.1433,113.9973,114.0655,8390.0
2021-01-11 14:15:00,117.22,117.24,117.04,117.04,10202.0,114.0849,114.1044,113.9098,113.9098,10202.0
2021-01-11 14:20:00,117.06,117.14,116.98,117.14,51300.0,113.9292,114.0071,113.8514,114.0071,51300.0
2021-01-11 14:25:00,117.13,117.16,117.0,117.11,20560.0,113.9973,114.0265,113.8708,113.9779,20560.0
2021-01-11 14:30:00,117.07,117.13,117.01,117.02,6508.0,113.939,113.9973,113.8806,113.8903,6508.0
2021-01-11 14:35:00,117.03,117.03,116.95,116.99,2622.0,113.9,113.9,113.8222,113.8611,2622.0
2021-01-11 14:40:00,116.98,117.11,116.95,117.07,2200.0,113.8514,113.9779,113.8222,113.939,2200.0
2021-01-11 14:45:00,117.07,117.07,116.95,116.99,9540.0,113.939,113.939,113.8222,113.8611,9540.0
2021-01-11 14:50:00,116.99,116.99,116.9,116.96,7656.0,113.8611,113.8611,113.7735,113.8319,7656.0
2021-01-11 14:55:00,117.02,117.22,117.02,117.19,5600.0,113.8903,114.0849,113.8903,114.0557,5600.0
2021-01-11 15:00:00,117.2,117.2,117.02,117.04,7196.0,114.0655,114.0655,113.8903,113.9098,7196.0
2021-01-11 15:05:00,117.06,117.07,116.85,116.89,4996.0,113.9292,113.939,113.7248,113.7638,4996.0
2021-01-11 15:10:00,116.92,116.94,116.73,116.75,5934.0,113.793,113.8124,113.608,113.6275,5934.0
2021-01-11 15:15:00,116.77,116.88,116.77,116.88,5400.0,113.647,113.754,113.647,113.754,5400.0
2021-01-11 15:20:00,116.7,116.7,116.55,116.58,6188.0,113.5788,113.5788,113.4329,113.4621,6188.0
2021-01-11 15:25:00,116.75,116.77,116.56,116.61,2400.0,113.6275,113.647,113.4426,113.4913,2400.0
2021-01-11 15:30:00,116.6,116.79,116.6,116.61,7400.0,113.4815,113.6664,113.4815,113.4913,7400.0
2021-01-11 15:35:00,116.74,116.84,116.67,116.67,4338.0,113.6178,113.7151,113.5496,113.5496,4338.0
2021-01-11 15:40:00,116.72,116.83,116.72,116.75,5326.0,113.5983,113.7054,113.5983,113.6275,5326.0
2021-01-11 15:45:00,116.76,117.02,116.74,116.94,6776.0,113.6372,113.8903,113.6178,113.8124,6776.0
2021-01-11 15:50:00,116.98,117.07,116.81,116.85,11958.0,113.8514,113.939,113.6859,113.7248,11958.0
2021-01-11 15:55:00,116.85,116.92,116.8,116.81,12548.0,113.7248,113.793,113.6762,113.6859,12548.0
2021-01-12 09:30:00,117.63,117.67,117.26,117.56,13632.0,114.484,114.5229,114.1239,114.4158,13632.0
2021-01-12 09:35:00,117.24,117.61,116.99,117.6,67044.0,114.1044,114.4645,113.8611,114.4548,67044.0
2021-01-12 09:40:00,117.6,117.6,116.97,117.08,33698.0,114.4548,114.4548,113.8416,113.9487,33698.0
2021-01-12 09:45:00,117.07,117.08,116.7,116.89,25236.0,113.939,113.9487,113.5788,113.7638,25236.0
2021-01-12 09:50:00,116.81,116.81,116.27,116.75,36400.0,113.6859,113.6859,113.1603,113.6275,36400.0
2021-01-12 09:55:00,116.78,117.02,116.72,116.94,29218.0,113.6567,113.8903,113.5983,113.8124,29218.0
2021-01-12 10:00:00,116.91,116.95,116.69,116.92,22452.0,113.7832,113.8222,113.5691,113.793,22452.0
2021-01-12 10:05:00,116.85,116.93,116.71,116.89,14850.0,113.7248,113.8027,113.5886,113.7638,14850.0
2021-01-12 10:10:00,116.96,117.04,116.88,116.94,9400.0,113.8319,113.9098,113.754,113.8124,9400.0
2021-01-12 10:15:00,116.94,117.42,116.88,117.42,19100.0,113.8124,114.2796,113.754,114.2796,19100.0
2021-01-12 10:20:00,117.39,117.63,117.35,117.61,45306.0,114.2504,114.484,114.2115,114.4645,45306.0
2021-01-12 10:25:00,117.61,117.7,117.33,117.4,13150.0,114.4645,114.5521,114.192,114.2601,13150.0
2021-01-12 10:30:00,117.47,117.54,117.35,117.46,9400.0,114.3283,114.3964,114.2115,114.3185,9400.0
2021-01-12 10:35:00,117.42,117.52,117.32,117.48,9982.0,114.2796,114.3769,114.1823,114.338,9982.0
2021-01-12 10:40:00,117.5,117.75,117.47,117.53,10462.0,114.3575,114.6008,114.3283,114.3866,10462.0
2021-01-12 10:45:00,117.55,117.73,117.47,117.69,5044.0,114.4061,114.5813,114.3283,114.5424,5044.0
2021-01-12 10:50:00,117.7,117.8,117.65,117.74,6880.0,114.5521,114.6494,114.5034,114.591,6880.0
2021-01-12 10:55:00,117.71,117.71,117.49,117.56,8096.0,114.5618,114.5618,114.3477,114.4158,8096.0
2021-01-12 11:00:00,117.57,117.78,117.48,117.76,28502.0,114.4256,114.63,114.338,114.6105,28502.0
2021-01-12 11:05:00,117.79,117.9,117.78,117.9,21238.0,114.6397,114.7468,114.63,114.7468,21238.0
2021-01-12 11:10:00,117.89,118.05,117.84,118.05,16628.0,114.737,114.8927,114.6884,114.8927,16628.0
2021-01-12 11:15:00,118.06,118.17,118.05,118.11,19738.0,114.9025,115.0095,114.8927,114.9511,19738.0
2021-01-12 11:20:00,118.09,118.36,118.02,118.3,14066.0,114.9317,115.1945,114.8635,115.1361,14066.0
2021-01-12 11:25:00,118.27,118.35,118.17,118.23,13772.0,115.1069,115.1847,115.0095,115.0679,13772.0
2021-01-12 11:30:00,118.26,118.26,117.89,118.1,13918.0,115.0971,115.0971,114.737,114.9414,13918.0
2021-01-12 11:35:00,118.07,118.08,117.89,117.95,9634.0,114.9122,114.9219,114.737,114.7954,9634.0
2021-01-12 11:40:00,117.85,118.0,117.85,117.92,13648.0,114.6981,114.8441,114.6981,114.7662,13648.0
2021-01-12 11:45:00,117.89,117.98,117.73,117.79,11400.0,114.737,114.8246,114.5813,114.6397,11400.0
2021-01-12 11:50:00,117.76,117.77,117.39,117.47,8650.0,114.6105,114.6202,114.2504,114.3283,8650.0
2021-01-12 11:55:00,117.55,117.64,117.38,117.64,9548.0,114.4061,114.4937,114.2407,114.4937,9548.0
2021-01-12 12:00:00,117.66,117.66,117.22,117.22,5000.0,114.5132,114.5132,114.0849,114.0849,5000.0
2021-01-12 12:05:00,117.24,117.24,116.92,116.96,16318.0,114.1044,114.1044,113.793,113.8319,16318.0
2021-01-12 12:10:00,116.97,117.03,116.77,116.85,16528.0,113.8416,113.9,113.647,113.7248,16528.0
2021-01-12 12:15:00,116.87,117.17,116.75,117.13,15478.0,113.7443,114.0363,113.6275,113.9973,15478.0
2021-01-12 12:20:00,117.06,117.11,116.93,117.0,10694.0,113.9292,113.9779,113.8027,113.8708,10694.0
2021-01-12 12:25:00,117.03,117.13,116.93,117.13,9500.0,113.9,113.9973,113.8027,113.9973,9500.0
2021-01-12 12:30:00,117.11,117.23,117.03,117.23,12126.0,113.9779,114.0947,113.9,114.0947,12126.0
2021-01-12 12:35:00,117.23,117.35,117.2,117.33,23300.0,114.0947,114.2115,114.0655,114.192,23300.0
2021-01-12 12:40:00,117.32,117.32,117.12,117.25,8600.0,114.1823,114.1823,113.9876,114.1141,8600.0
2021-01-12 12:45:00,117.21,117.23,117.14,117.23,3000.0,114.0752,114.0947,114.0071,114.0947,3000.0
2021-01-12 12:50:00,117.21,117.5,117.21,117.5,24800.0,114.0752,114.3575,114.0752,114.3575,24800.0
2021-01-12 12:55:00,117.49,117.58,117.45,117.52,18554.0,114.3477,114.4353,114.3088,114.3769,18554.0
2021-01-12 13:00:00,117.53,117.53,117.38,117.53,7100.0,114.3866,114.3866,114.2407,114.3866,7100.0
2021-01-12 13:05:00,117.49,117.54,117.41,117.49,12340.0,114.3477,114.3964,114.2699,114.3477,12340.0
2021-01-12 13:10:00,117.53,117.56,117.42,117.56,4196.0,114.3866,114.4158,114.2796,114.4158,4196.0
2021-01-12 13:15:00,117.52,117.61,117.48,117.48,8524.0,114.3769,114.4645,114.338,114.338,8524.0
2021-01-12 13:20:00,117.47,117.47,117.33,117.44,11016.0,114.3283,114.3283,114.192,114.2991,11016.0
2021-01-12 13:25:00,117.44,117.61,117.36,117.6,13500.0,114.2991,114.4645,114.2212,114.4548,13500.0
2021-01-12 13:30:00,117.55,117.83,117.52,117.8,22546.0,114.4061,114.6786,114.3769,114.6494,22546.0
2021-01-12 13:35:00,117.81,117.91,117.81,117.86,15078.0,114.6592,114.7565,114.6592,114.7078,15078.0
2021-01-12 13:40:00,117.82,117.82,117.69,117.69,3800.0,114.6689,114.6689,114.5424,114.5424,3800.0
2021-01-12 13:45:00,117.72,117.81,117.72,117.8,2800.0,114.5716,114.6592,114.5716,114.6494,2800.0
2021-01-12 13:50:00,117.69,117.79,117.65,117.65,5200.0,114.5424,114.6397,114.5034,114.5034,5200.0
2021-01-12 13:55:00,117.66,117.71,117.52,117.52,5200.0,114.5132,114.5618,114.3769,114.3769,5200.0
2021-01-12 14:00:00,117.52,117.67,117.51,117.67,8000.0,114.3769,114.5229,114.3672,114.5229,8000.0
2021-01-12 14:05:00,117.66,117.66,117.55,117.56,2200.0,114.5132,114.5132,114.4061,114.4158,2200.0
2021-01-12 14:10:00,117.55,117.55,117.39,117.39,858.0,114.4061,114.4061,114.2504,114.2504,858.0
2021-01-12 14:15:00,117.37,117.41,117.32,117.39,2600.0,114.2309,114.2699,114.1823,114.2504,2600.0
2021-01-12 14:20:00,117.49,117.49,117.35,117.39,5400.0,114.3477,114.3477,114.2115,114.2504,5400.0
2021-01-12 14:25:00,117.36,117.36,117.21,117.24,3888.0,114.2212,114.2212,114.0752,114.1044,3888.0
2021-01-12 14:30:00,117.24,117.53,117.24,117.42,7296.0,114.1044,114.3866,114.1044,114.2796,7296.0
2021-01-12 14:35:00,117.32,117.32,117.11,117.14,3200.0,114.1823,114.1823,113.9779,114.0071,3200.0
2021-01-12 14:40:00,117.11,117.19,117.06,117.07,7400.0,113.9779,114.0557,113.9292,113.939,7400.0
2021-01-12 14:45:00,117.08,117.08,116.96,116.98,2000.0,113.9487,113.9487,113.8319,113.8514,2000.0
2021-01-12 14:50:00,117.07,117.11,116.92,116.98,4800.0,113.939,113.9779,113.793,113.8514,4800.0
2021-01-12 14:55:00,116.99,117.19,116.99,117.13,9494.0,113.8611,114.0557,113.8611,113.9973,9494.0
2021-01-12 15:00:00,117.13,117.21,117.11,117.21,19416.0,113.9973,114.0752,113.9779,114.0752,19416.0
2021-01-12 15:05:00,117.18,117.19,117.02,117.11,12590.0,114.046,114.0557,113.8903,113.9779,12590.0
2021-01-12 15:10:00,117.08,117.22,117.05,117.08,13872.0,113.9487,114.0849,113.9195,113.9487,13872.0
2021-01-12 15:15:00,117.1,117.14,117.06,117.14,7862.0,113.9681,114.0071,113.9292,114.0071,7862.0
2021-01-12 15:20:00,117.15,117.26,117.15,117.2,8600.0,114.0168,114.1239,114.0168,114.0655,8600.0
2021-01-12 15:25:00,117.14,117.16,117.04,117.05,4500.0,114.0071,114.0265,113.9098,113.9195,4500.0
2021-01-12 15:30:00,117.11,117.18,117.11,117.18,5600.0,113.9779,114.046,113.9779,114.046,5600.0
2021-01-12 15:35:00,117.16,117.17,116.99,117.1,8402.0,114.0265,114.0363,113.8611,113.9681,8402.0
2021-01-12 15:40:00,117.1,117.16,117.1,117.15,4800.0,113.9681,114.0265,113.9681,114.0168,4800.0
2021-01-12 15:45:00,117.13,117.37,117.13,117.33,12128.0,113.9973,114.2309,113.9973,114.192,12128.0
2021-01-12 15:50:00,117.43,117.48,117.27,117.41,28288.0,114.2893,114.338,114.1336,114.2699,28288.0
2021-01-12 15:55:00,117.42,117.48,117.36,117.43,22134.0,114.2796,114.338,114.2212,114.2893,22134.0
2021-01-13 09:30:00,118.2,118.32,117.17,117.17,35002.0,115.0387,115.1555,114.0363,114.0363,35002.0
2021-01-13 09:35:00,117.13,117.32,116.97,117.07,35034.0,113.9973,114.1823,113.8416,113.939,35034.0
2021-01-13 09:40:00,117.03,117.14,116.75,116.76,9000.0,113.9,114.0071,113.6275,113.6372,9000.0
2021-01-13 09:45:00,116.73,117.27,116.66,117.17,19334.0,113.608,114.1336,113.5399,114.0363,19334.0
2021-01-13 09:50:00,117.17,117.26,116.95,116.97,24038.0,114.0363,114.1239,113.8222,113.8416,24038.0
2021-01-13 09:55:00,117.02,117.1,116.85,116.99,6600.0,113.8903,113.9681,113.7248,113.8611,6600.0
2021-01-13 10:00:00,117.02,117.1,116.28,116.28,58700.0,113.8903,113.9681,113.1701,113.1701,58700.0
2021-01-13 10:05:00,116.28,116.67,116.26,116.58,26000.0,113.1701,113.5496,113.1506,113.4621,26000.0
2021-01-13 10:10:00,116.79,117.08,116.72,117.03,36046.0,113.6664,113.9487,113.5983,113.9,36046.0
2021-01-13 10:15:00,117.0,117.15,116.98,117.05,39060.0,113.8708,114.0168,113.8514,113.9195,39060.0
2021-01-13 10:20:00,117.26,117.29,117.08,117.25,12136.0,114.1239,114.1531,113.9487,114.1141,12136.0
2021-01-13 10:25:00,117.26,117.39,117.21,117.36,14386.0,114.1239,114.2504,114.0752,114.2212,14386.0
2021-01-13 10:30:00,117.36,117.39,117.22,117.22,11800.0,114.2212,114.2504,114.0849,114.0849,11800.0
2021-01-13 10:35:00,117.23,117.33,117.21,117.32,13096.0,114.0947,114.192,114.0752,114.1823,13096.0
2021-01-13 10:40:00,117.32,117.36,117.11,117.11,36996.0,114.1823,114.2212,113.9779,113.9779,36996.0
2021-01-13 10:45:00,117.11,117.3,117.11,117.14,5000.0,113.9779,114.1628,113.9779,114.0071,5000.0
2021-01-13 10:50:00,117.16,117.23,117.03,117.07,13800.0,114.0265,114.0947,113.9,113.939,13800.0
2021-01-13 10:55:00,117.03,117.07,116.99,117.05,10980.0,113.9,113.939,113.8611,113.9195,10980.0
2021-01-13 11:00:00,117.01,117.08,116.95,117.06,8800.0,113.8806,113.9487,113.8222,113.9292,8800.0
2021-01-13 11:05:00,117.07,117.13,117.03,117.13,5800.0,113.939,113.9973,113.9,113.9973,5800.0
2021-01-13 11:10:00,117.11,117.12,116.75,116.8,4764.0,113.9779,113.9876,113.6275,113.6762,4764.0
2021-01-13 11:15:00,116.77,116.77,116.61,116.62,14360.0,113.647,113.647,113.4913,113.501,14360.0
2021-01-13 11:20:00,116.64,116.73,116.61,116.67,6784.0,113.5205,113.608,113.4913,113.5496,6784.0
2021-01-13 11:25:00,116.72,116.87,116.67,116.86,15900.0,113.5983,113.7443,113.5496,113.7346,15900.0
2021-01-13 11:30:00,116.83,116.86,116.81,116.83,8600.0,113.7054,113.7346,113.6859,113.7054,8600.0
2021-01-13 11:35:00,116.82,116.97,116.78,116.97,23400.0,113.6956,113.8416,113.6567,113.8416,23400.0
2021-01-13 11:40:00,116.96,117.14,116.92,117.13,40898.0,113.8319,114.0071,113.793,113.9973,40898.0
2021-01-13 11:45:00,117.13,117.14,116.98,117.0,4200.0,113.9973,114.0071,113.8514,113.8708,4200.0
2021-01-13 11:50:00,117.01,117.01,116.83,116.84,12520.0,113.8806,113.8806,113.7054,113.7151,12520.0
2021-01-13 11:55:00,116.83,116.86,116.79,116.8,7460.0,113.7054,113.7346,113.6664,113.6762,7460.0
2021-01-13 12:00:00,116.81,116.86,116.71,116.73,5000.0,113.6859,113.7346,113.5886,113.608,5000.0
2021-01-13 12:05:00,116.7,116.8,116.66,116.75,7122.0,113.5788,113.6762,113.5399,113.6275,7122.0
2021-01-13 12:10:00,116.72,116.82,116.7,116.81,6000.0,113.5983,113.6956,113.5788,113.6859,6000.0
2021-01-13 12:15:00,116.7,116.77,116.7,116.77,1200.0,113.5788,113.647,113.5788,113.647,1200.0
2021-01-13 12:20:00,116.72,116.76,116.63,116.63,2200.0,113.5983,113.6372,113.5107,113.5107,2200.0
2021-01-13 12:25:00,116.66,116.77,116.6,116.77,4000.0,113.5399,113.647,113.4815,113.647,4000.0
2021-01-13 12:30:00,116.78,116.83,116.63,116.64,12826.0,113.6567,113.7054,113.5107,113.5205,12826.0
2021-01-13 12:35:00,116.66,116.68,116.6,116.66,12476.0,113.5399,113.5594,113.4815,113.5399,12476.0
2021-01-13 12:40:00,116.67,116.87,116.67,116.86,8400.0,113.5496,113.7443,113.5496,113.7346,8400.0
2021-01-13 12:45:00,116.86,116.88,116.8,116.83,4400.0,113.7346,113.754,113.6762,113.7054,4400.0
2021-01-13 12:50:00,116.83,116.89,116.76,116.89,5000.0,113.7054,113.7638,113.6372,113.7638,5000.0
2021-01-13 12:55:00,116.93,116.93,116.86,116.89,2000.0,113.8027,113.8027,113.7346,113.7638,2000.0
2021-01-13 13:00:00,116.91,117.07,116.89,117.04,8200.0,113.7832,113.939,113.7638,113.9098,8200.0
2021-01-13 13:05:00,117.05,117.06,116.92,116.96,1600.0,113.9195,113.9292,113.793,113.8319,1600.0
2021-01-13 13:10:00,116.96,117.11,116.94,117.1,5400.0,113.8319,113.9779,113.8124,113.9681,5400.0
2021-01-13 13:15:00,117.14,117.28,117.14,117.25,11200.0,114.0071,114.1433,114.0071,114.1141,11200.0
2021-01-13 13:20:00,117.27,117.36,117.2,117.36,3830.0,114.1336,114.2212,114.0655,114.2212,3830.0
2021-01-13 13:25:00,117.35,117.36,117.29,117.33,6838.0,114.2115,114.2212,114.1531,114.192,6838.0
2021-01-13 13:30:00,117.3,117.36,117.26,117.32,5800.0,114.1628,114.2212,114.1239,114.1823,5800.0
2021-01-13 13:35:00,117.35,117.42,117.35,117.36,3600.0,114.2115,114.2796,114.2115,114.2212,3600.0
2021-01-13 13:40:00,117.41,117.41,117.2,117.24,6972.0,114.2699,114.2699,114.0655,114.1044,6972.0
2021-01-13 13:45:00,117.25,117.26,117.2,117.21,3584.0,114.1141,114.1239,114.0655,114.0752,3584.0
2021-01-13 13:50:00,117.25,117.28,117.24,117.28,3364.0,114.1141,114.1433,114.1044,114.1433,3364.0
2021-01-13 13:55:00,117.3,117.3,117.24,117.27,2698.0,114.1628,114.1628,114.1044,114.1336,2698.0
2021-01-13 14:00:00,117.29,117.44,117.14,117.42,27000.0,114.1531,114.2991,114.0071,114.2796,27000.0
2021-01-13 14:05:00,117.46,117.48,117.39,117.43,5890.0,114.3185,114.338,114.2504,114.2893,5890.0
2021-01-13 14:10:00,117.41,117.41,117.35,117.38,1200.0,114.2699,114.2699,114.2115,114.2407,1200.0
2021-01-13 14:15:00,117.38,117.39,117.33,117.33,2000.0,114.2407,114.2504,114.192,114.192,2000.0
2021-01-13 14:20:00,117.26,117.29,117.21,117.21,3200.0,114.1239,114.1531,114.0752,114.0752,3200.0
2021-01-13 14:25:00,117.3,117.34,117.28,117.34,1800.0,114.1628,114.2017,114.1433,114.2017,1800.0
2021-01-13 14:30:00,117.34,117.43,117.33,117.36,1600.0,114.2017,114.2893,114.192,114.2212,1600.0
2021-01-13 14:35:00,117.35,117.42,117.31,117.42,7480.0,114.2115,114.2796,114.1725,114.2796,7480.0
2021-01-13 14:40:00,117.45,117.45,117.26,117.26,3800.0,114.3088,114.3088,114.1239,114.1239,3800.0
2021-01-13 14:45:00,117.28,117.33,117.22,117.26,5010.0,114.1433,114.192,114.0849,114.1239,5010.0
2021-01-13 14:50:00,117.27,117.29,117.23,117.23,4800.0,114.1336,114.1531,114.0947,114.0947,4800.0
2021-01-13 14:55:00,117.22,117.23,117.08,117.17,11400.0,114.0849,114.0947,113.9487,114.0363,11400.0
2021-01-13 15:00:00,117.17,117.22,117.1,117.11,7502.0,114.0363,114.0849,113.9681,113.9779,7502.0
2021-01-13 15:05:00,117.07,117.11,117.04,117.06,10000.0,113.939,113.9779,113.9098,113.9292,10000.0
2021-01-13 15:10:00,117.07,117.17,117.07,117.08,4940.0,113.939,114.0363,113.939,113.9487,4940.0
2021-01-13 15:15:00,117.08,117.11,117.05,117.08,7278.0,113.9487,113.9779,113.9195,113.9487,7278.0
2021-01-13 15:20:00,117.05,117.05,116.94,116.96,6424.0,113.9195,113.9195,113.8124,113.8319,6424.0
2021-01-13 15:25:00,116.95,116.99,116.73,116.76,17448.0,113.8222,113.8611,113.608,113.6372,17448.0
2021-01-13 15:30:00,116.75,116.94,116.73,116.92,11896.0,113.6275,113.8124,113.608,113.793,11896.0
2021-01-13 15:35:00,116.94,116.95,116.86,116.95,6624.0,113.8124,113.8222,113.7346,113.8222,6624.0
2021-01-13 15:40:00,116.92,117.11,116.92,117.08,6600.0,113.793,113.9779,113.793,113.9487,6600.0
2021-01-13 15:45:00,117.06,117.1,117.01,117.07,6026.0,113.9292,113.9681,113.8806,113.939,6026.0
2021-01-13 15:50:00,117.08,117.08,116.87,116.94,27362.0,113.9487,113.9487,113.7443,113.8124,27362.0
2021-01-13 15:55:00,116.98,117.0,116.8,116.83,54826.0,113.8514,113.8708,113.6762,113.7054,54826.0
2021-01-14 09:30:00,118.53,118.74,118.39,118.74,54944.0,115.3599,115.5643,115.2236,115.5643,54944.0
2021-01-14 09:35:00,118.77,119.44,118.66,119.4,41200.0,115.5935,116.2456,115.4864,116.2066,41200.0
2021-01-14 09:40:00,119.39,119.61,119.12,119.37,67968.0,116.1969,116.411,115.9341,116.1774,67968.0
2021-01-14 09:45:00,119.38,119.86,119.33,119.86,194110.0,116.1872,116.6543,116.1385,116.6543,194110.0
2021-01-14 09:50:00,119.93,119.98,119.66,119.85,24394.0,116.7225,116.7711,116.4597,116.6446,24394.0
2021-01-14 09:55:00,119.8,120.25,119.8,120.2,47906.0,116.5959,117.0339,116.5959,116.9852,47906.0
2021-01-14 10:00:00,120.16,120.63,120.12,120.26,143054.0,116.9463,117.4037,116.9074,117.0436,143054.0
2021-01-14 10:05:00,120.23,120.23,120.03,120.16,47564.0,117.0144,117.0144,116.8198,116.9463,47564.0
2021-01-14 10:10:00,120.19,120.27,119.99,119.99,47240.0,116.9755,117.0534,116.7809,116.7809,47240.0
2021-01-14 10:15:00,119.95,120.44,119.95,120.41,33950.0,116.7419,117.2188,116.7419,117.1896,33950.0
2021-01-14 10:20:00,120.39,120.43,120.17,120.27,21790.0,117.1702,117.2091,116.956,117.0534,21790.0
2021-01-14 10:25:00,120.2,120.41,120.2,120.36,13506.0,116.9852,117.1896,116.9852,117.141,13506.0
2021-01-14 10:30:00,120.39,120.53,120.24,120.48,18200.0,117.1702,117.3064,117.0242,117.2578,18200.0
2021-01-14 10:35:00,120.48,120.65,120.42,120.64,8846.0,117.2578,117.4232,117.1994,117.4135,8846.0
2021-01-14 10:40:00,120.63,120.88,120.63,120.8,11000.0,117.4037,117.6471,117.4037,117.5692,11000.0
2021-01-14 10:45:00,120.83,121.01,120.81,120.9,15112.0,117.5984,117.7736,117.5789,117.6665,15112.0
2021-01-14 10:50:00,120.89,121.02,120.83,120.89,18018.0,117.6568,117.7833,117.5984,117.6568,18018.0
2021-01-14 10:55:00,120.91,121.04,120.7,120.97,12120.0,117.6763,117.8028,117.4719,117.7346,12120.0
2021-01-14 11:00:00,121.0,121.17,120.99,121.11,5474.0,117.7638,117.9293,117.7541,117.8709,5474.0
2021-01-14 11:05:00,121.04,121.1,120.91,121.1,11526.0,117.8028,117.8612,117.6763,117.8612,11526.0
2021-01-14 11:10:00,121.08,121.21,121.06,121.1,15934.0,117.8417,117.9682,117.8222,117.8612,15934.0
2021-01-14 11:15:00,121.13,121.17,120.96,121.04,7000.0,117.8904,117.9293,117.7249,117.8028,7000.0
2021-01-14 11:20:00,121.07,121.1,120.96,121.1,14756.0,117.832,117.8612,117.7249,117.8612,14756.0
2021-01-14 11:25:00,121.07,121.29,121.07,121.27,8000.0,117.832,118.0461,117.832,118.0266,8000.0
2021-01-14 11:30:00,121.26,121.44,121.26,121.26,13700.0,118.0169,118.1921,118.0169,118.0169,13700.0
2021-01-14 11:35:00,121.22,121.22,120.94,120.98,24784.0,117.978,117.978,117.7054,117.7444,24784.0
2021-01-14 11:40:00,120.98,121.12,120.98,121.08,8232.0,117.7444,117.8806,117.7444,117.8417,8232.0
2021-01-14 11:45:00,121.04,121.22,120.87,120.87,12800.0,117.8028,117.978,117.6373,117.6373,12800.0
2021-01-14 11:50:00,120.9,121.08,120.87,121.02,6600.0,117.6665,117.8417,117.6373,117.7833,6600.0
2021-01-14 11:55:00,120.99,121.26,120.98,121.14,10200.0,117.7541,118.0169,117.7444,117.9001,10200.0
2021-01-14 12:00:00,121.21,121.38,121.14,121.23,13400.0,117.9682,118.1337,117.9001,117.9877,13400.0
2021-01-14 12:05:00,121.23,121.26,120.98,120.99,17574.0,117.9877,118.0169,117.7444,117.7541,17574.0
2021-01-14 12:10:00,121.0,121.11,120.96,121.05,14988.0,117.7638,117.8709,117.7249,117.8125,14988.0
2021-01-14 12:15:00,121.11,121.19,121.03,121.19,7780.0,117.8709,117.9488,117.793,117.9488,7780.0
2021-01-14 12:20:00,121.2,121.3,121.2,121.28,22570.0,117.9585,118.0558,117.9585,118.0364,22570.0
2021-01-14 12:25:00,121.32,121.32,121.11,121.12,6800.0,118.0753,118.0753,117.8709,117.8806,6800.0
2021-01-14 12:30:00,121.12,121.23,121.05,121.06,12736.0,117.8806,117.9877,117.8125,117.8222,12736.0
2021-01-14 12:35:00,121.08,121.11,120.99,121.1,5326.0,117.8417,117.8709,117.7541,117.8612,5326.0
2021-01-14 12:40:00,121.05,121.07,120.67,120.67,14800.0,117.8125,117.832,117.4427,117.4427,14800.0
2021-01-14 12:45:00,120.66,120.81,120.6,120.81,8698.0,117.4329,117.5789,117.3745,117.5789,8698.0
2021-01-14 12:50:00,120.78,121.11,120.78,121.04,8000.0,117.5497,117.8709,117.5497,117.8028,8000.0
2021-01-14 12:55:00,121.04,121.1,120.96,121.08,9400.0,117.8028,117.8612,117.7249,117.8417,9400.0
2021-01-14 13:00:00,121.06,121.08,120.97,121.02,5828.0,117.8222,117.8417,117.7346,117.7833,5828.0
2021-01-14 13:05:00,120.97,120.97,120.83,120.91,5644.0,117.7346,117.7346,117.5984,117.6763,5644.0
2021-01-14 13:10:00,120.88,120.88,120.85,120.86,2600.0,117.6471,117.6471,117.6179,117.6276,2600.0
2021-01-14 13:15:00,120.81,120.81,120.7,120.7,2200.0,117.5789,117.5789,117.4719,117.4719,2200.0
2021-01-14 13:20:00,120.58,120.8,120.58,120.76,11142.0,117.3551,117.5692,117.3551,117.5303,11142.0
2021-01-14 13:25:00,120.76,120.76,120.49,120.57,26620.0,117.5303,117.5303,117.2675,117.3453,26620.0
2021-01-14 13:30:00,120.5,120.72,120.5,120.67,5620.0,117.2772,117.4913,117.2772,117.4427,5620.0
2021-01-14 13:35:00,120.74,120.74,120.61,120.61,3600.0,117.5108,117.5108,117.3843,117.3843,3600.0
2021-01-14 13:40:00,120.61,120.69,120.47,120.47,7386.0,117.3843,117.4621,117.248,117.248,7386.0
2021-01-14 13:45:00,120.48,120.51,120.4,120.51,3800.0,117.2578,117.2869,117.1799,117.2869,3800.0
2021-01-14 13:50:00,120.58,120.59,120.48,120.51,3808.0,117.3551,117.3648,117.2578,117.2869,3808.0
2021-01-14 13:55:00,120.51,120.67,120.46,120.46,3740.0,117.2869,117.4427,117.2383,117.2383,3740.0
2021-01-14 14:00:00,120.42,120.63,120.42,120.5,5200.0,117.1994,117.4037,117.1994,117.2772,5200.0
2021-01-14 14:05:00,120.58,120.68,120.57,120.68,3400.0,117.3551,117.4524,117.3453,117.4524,3400.0
2021-01-14 14:10:00,120.72,120.72,120.61,120.62,5246.0,117.4913,117.4913,117.3843,117.394,5246.0
2021-01-14 14:15:00,120.63,120.8,120.63,120.75,2802.0,117.4037,117.5692,117.4037,117.5205,2802.0
2021-01-14 14:20:00,120.78,120.78,120.54,120.54,7408.0,117.5497,117.5497,117.3161,117.3161,7408.0
2021-01-14 14:25:00,120.55,120.55,120.39,120.55,10600.0,117.3259,117.3259,117.1702,117.3259,10600.0
2021-01-14 14:30:00,120.56,120.64,120.53,120.62,4968.0,117.3356,117.4135,117.3064,117.394,4968.0
2021-01-14 14:35:00,120.61,120.64,120.52,120.57,3696.0,117.3843,117.4135,117.2967,117.3453,3696.0
2021-01-14 14:40:00,120.6,120.64,120.55,120.57,7860.0,117.3745,117.4135,117.3259,117.3453,7860.0
2021-01-14 14:45:00,120.57,120.57,120.45,120.46,6980.0,117.3453,117.3453,117.2286,117.2383,6980.0
2021-01-14 14:50:00,120.46,120.47,120.36,120.41,11800.0,117.2383,117.248,117.141,117.1896,11800.0
2021-01-14 14:55:00,120.4,120.45,120.32,120.39,4228.0,117.1799,117.2286,117.102,117.1702,4228.0
2021-01-14 15:00:00,120.44,120.5,120.33,120.38,5746.0,117.2188,117.2772,117.1118,117.1604,5746.0
2021-01-14 15:05:00,120.38,120.39,120.28,120.3,4400.0,117.1604,117.1702,117.0631,117.0826,4400.0
2021-01-14 15:10:00,120.31,120.31,120.08,120.17,7836.0,117.0923,117.0923,116.8684,116.956,7836.0
2021-01-14 15:15:00,120.2,120.23,119.8,119.82,12084.0,116.9852,117.0144,116.5959,116.6154,12084.0
2021-01-14 15:20:00,119.83,119.98,119.67,119.83,24006.0,116.6251,116.7711,116.4694,116.6251,24006.0
2021-01-14 15:25:00,119.74,119.83,119.74,119.8,3400.0,116.5375,116.6251,116.5375,116.5959,3400.0
2021-01-14 15:30:00,119.78,120.01,119.71,119.97,8988.0,116.5765,116.8003,116.5083,116.7614,8988.0
2021-01-14 15:35:00,119.99,120.09,119.9,120.09,6822.0,116.7809,116.8782,116.6933,116.8782,6822.0
2021-01-14 15:40:00,120.08,120.17,120.08,120.17,7060.0,116.8684,116.956,116.8684,116.956,7060.0
2021-01-14 15:45:00,120.16,120.17,119.92,119.92,10426.0,116.9463,116.956,116.7127,116.7127,10426.0
2021-01-14 15:50:00,119.93,119.93,119.66,119.66,20684.0,116.7225,116.7225,116.4597,116.4597,20684.0
2021-01-14 15:55:00,119.73,119.76,119.6,119.61,54872.0,116.5278,116.557,116.4013,116.411,54872.0
2021-01-15 09:30:00,119.47,119.49,118.67,118.69,47158.0,116.2748,116.2942,115.4962,115.5156,47158.0
2021-01-15 09:35:00,118.7,118.93,118.39,118.5,23460.0,115.5254,115.7492,115.2236,115.3307,23460.0
2021-01-15 09:40:00,118.45,118.83,118.31,118.81,12600.0,115.282,115.6519,115.1458,115.6324,12600.0
2021-01-15 09:45:00,118.75,118.89,118.69,118.84,15222.0,115.574,115.7103,115.5156,115.6616,15222.0
2021-01-15 09:50:00,118.86,118.89,118.55,118.69,16378.0,115.6811,115.7103,115.3794,115.5156,16378.0
2021-01-15 09:55:00,118.6,118.64,118.33,118.36,16056.0,115.428,115.467,115.1653,115.1945,16056.0
2021-01-15 10:00:00,118.42,118.44,117.77,117.84,38448.0,115.2528,115.2723,114.6202,114.6884,38448.0
2021-01-15 10:05:00,117.84,117.84,117.25,117.33,35738.0,114.6884,114.6884,114.1141,114.192,35738.0
2021-01-15 10:10:00,117.28,117.83,117.22,117.51,76580.0,114.1433,114.6786,114.0849,114.3672,76580.0
2021-01-15 10:15:00,117.43,117.55,116.76,116.83,84074.0,114.2893,114.4061,113.6372,113.7054,84074.0
2021-01-15 10:20:00,116.84,116.92,116.41,116.46,43826.0,113.7151,113.793,113.2966,113.3453,43826.0
2021-01-15 10:25:00,116.43,116.9,116.36,116.86,27400.0,113.3161,113.7735,113.2479,113.7346,27400.0
2021-01-15 10:30:00,116.86,117.28,116.69,117.26,26698.0,113.7346,114.1433,113.5691,114.1239,26698.0
2021-01-15 10:35:00,117.25,117.39,117.1,117.32,40154.0,114.1141,114.2504,113.9681,114.1823,40154.0
2021-01-15 10:40:00,117.31,117.48,117.26,117.42,17408.0,114.1725,114.338,114.1239,114.2796,17408.0
2021-01-15 10:45:00,117.44,117.46,117.04,117.06,20536.0,114.2991,114.3185,113.9098,113.9292,20536.0
2021-01-15 10:50:00,117.1,117.28,117.07,117.27,18000.0,113.9681,114.1433,113.939,114.1336,18000.0
2021-01-15 10:55:00,117.16,117.16,116.98,117.04,10296.0,114.0265,114.0265,113.8514,113.9098,10296.0
2021-01-15 11:00:00,117.08,117.08,116.69,116.75,20680.0,113.9487,113.9487,113.5691,113.6275,20680.0
2021-01-15 11:05:00,116.74,116.84,116.55,116.84,10424.0,113.6178,113.7151,113.4329,113.7151,10424.0
2021-01-15 11:10:00,116.86,117.01,116.72,117.0,14740.0,113.7346,113.8806,113.5983,113.8708,14740.0
2021-01-15 11:15:00,116.96,117.47,116.89,117.46,27250.0,113.8319,114.3283,113.7638,114.3185,27250.0
2021-01-15 11:20:00,117.46,117.55,117.32,117.51,6400.0,114.3185,114.4061,114.1823,114.3672,6400.0
2021-01-15 11:25:00,117.5,117.72,117.46,117.69,15578.0,114.3575,114.5716,114.3185,114.5424,15578.0
2021-01-15 11:30:00,117.67,117.9,117.67,117.84,21652.0,114.5229,114.7468,114.5229,114.6884,21652.0
2021-01-15 11:35:00,117.83,117.87,117.71,117.83,23674.0,114.6786,114.7176,114.5618,114.6786,23674.0
2021-01-15 11:40:00,117.86,117.91,117.75,117.75,17856.0,114.7078,114.7565,114.6008,114.6008,17856.0
2021-01-15 11:45:00,117.77,117.81,117.64,117.7,17316.0,114.6202,114.6592,114.4937,114.5521,17316.0
2021-01-15 11:50:00,117.64,117.64,117.48,117.58,9800.0,114.4937,114.4937,114.338,114.4353,9800.0
2021-01-15 11:55:00,117.59,117.69,117.49,117.55,10000.0,114.445,114.5424,114.3477,114.4061,10000.0
2021-01-15 12:00:00,117.5,117.6,117.42,117.6,8098.0,114.3575,114.4548,114.2796,114.4548,8098.0
2021-01-15 12:05:00,117.6,117.67,117.49,117.55,11600.0,114.4548,114.5229,114.3477,114.4061,11600.0
2021-01-15 12:10:00,117.5,117.52,117.35,117.49,11200.0,114.3575,114.3769,114.2115,114.3477,11200.0
2021-01-15 12:15:00,117.47,117.64,117.47,117.58,5526.0,114.3283,114.4937,114.3283,114.4353,5526.0
2021-01-15 12:20:00,117.61,117.61,117.36,117.38,6942.0,114.4645,114.4645,114.2212,114.2407,6942.0
2021-01-15 12:25:00,117.39,117.48,117.38,117.4,2800.0,114.2504,114.338,114.2407,114.2601,2800.0
2021-01-15 12:30:00,117.34,117.62,117.34,117.62,6800.0,114.2017,114.4742,114.2017,114.4742,6800.0
2021-01-15 12:35:00,117.64,117.75,117.58,117.75,4000.0,114.4937,114.6008,114.4353,114.6008,4000.0
2021-01-15 12:40:00,117.78,117.9,117.75,117.77,18620.0,114.63,114.7468,114.6008,114.6202,18620.0
2021-01-15 12:45:00,117.88,117.94,117.83,117.94,4200.0,114.7273,114.7857,114.6786,114.7857,4200.0
2021-01-15 12:50:00,117.86,118.0,117.81,118.0,2600.0,114.7078,114.8441,114.6592,114.8441,2600.0
2021-01-15 12:55:00,118.01,118.05,117.91,117.98,4644.0,114.8538,114.8927,114.7565,114.8246,4644.0
2021-01-15 13:00:00,117.92,117.92,117.75,117.79,12680.0,114.7662,114.7662,114.6008,114.6397,12680.0
2021-01-15 13:05:00,117.82,117.91,117.82,117.91,12200.0,114.6689,114.7565,114.6689,114.7565,12200.0
2021-01-15 13:10:00,117.91,118.04,117.88,118.04,12120.0,114.7565,114.883,114.7273,114.883,12120.0
2021-01-15 13:15:00,118.04,118.26,118.04,118.14,17292.0,114.883,115.0971,114.883,114.9803,17292.0
2021-01-15 13:20:00,118.16,118.19,118.11,118.11,2246.0,114.9998,115.029,114.9511,114.9511,2246.0
2021-01-15 13:25:00,118.13,118.14,118.02,118.03,2400.0,114.9706,114.9803,114.8635,114.8733,2400.0
2021-01-15 13:30:00,118.02,118.12,118.0,118.01,12108.0,114.8635,114.9609,114.8441,114.8538,12108.0
2021-01-15 13:35:00,117.99,118.11,117.92,118.1,4160.0,114.8343,114.9511,114.7662,114.9414,4160.0
2021-01-15 13:40:00,118.08,118.08,118.0,118.04,4250.0,114.9219,114.9219,114.8441,114.883,4250.0
2021-01-15 13:45:00,118.05,118.05,118.01,118.01,800.0,114.8927,114.8927,114.8538,114.8538,800.0
2021-01-15 13:50:00,117.93,118.06,117.91,117.99,18276.0,114.776,114.9025,114.7565,114.8343,18276.0
2021-01-15 13:55:00,117.97,118.14,117.9,118.08,18014.0,114.8149,114.9803,114.7468,114.9219,18014.0
2021-01-15 14:00:00,118.08,118.12,118.01,118.1,7894.0,114.9219,114.9609,114.8538,114.9414,7894.0
2021-01-15 14:05:00,118.08,118.09,117.89,117.9,6680.0,114.9219,114.9317,114.737,114.7468,6680.0
2021-01-15 14:10:00,117.81,117.86,117.72,117.72,8456.0,114.6592,114.7078,114.5716,114.5716,8456.0
2021-01-15 14:15:00,117.74,117.79,117.72,117.76,3000.0,114.591,114.6397,114.5716,114.6105,3000.0
2021-01-15 14:20:00,117.71,117.74,117.64,117.65,3630.0,114.5618,114.591,114.4937,114.5034,3630.0
2021-01-15 14:25:00,117.64,117.72,117.55,117.71,12000.0,114.4937,114.5716,114.4061,114.5618,12000.0
2021-01-15 14:30:00,117.72,117.86,117.72,117.79,15350.0,114.5716,114.7078,114.5716,114.6397,15350.0
2021-01-15 14:35:00,117.76,117.84,117.7,117.84,6358.0,114.6105,114.6884,114.5521,114.6884,6358.0
2021-01-15 14:40:00,117.8,117.91,117.77,117.89,5600.0,114.6494,114.7565,114.6202,114.737,5600.0
2021-01-15 14:45:00,117.92,117.96,117.91,117.95,2000.0,114.7662,114.8051,114.7565,114.7954,2000.0
2021-01-15 14:50:00,117.93,117.93,117.74,117.79,2400.0,114.776,114.776,114.591,114.6397,2400.0
2021-01-15 14:55:00,117.73,117.77,117.7,117.72,6050.0,114.5813,114.6202,114.5521,114.5716,6050.0
2021-01-15 15:00:00,117.75,117.82,117.73,117.81,3798.0,114.6008,114.6689,114.5813,114.6592,3798.0
2021-01-15 15:05:00,117.81,117.81,117.53,117.58,11884.0,114.6592,114.6592,114.3866,114.4353,11884.0
2021-01-15 15:10:00,117.61,117.89,117.61,117.86,8968.0,114.4645,114.737,114.4645,114.7078,8968.0
2021-01-15 15:15:00,117.89,117.94,117.83,117.85,9608.0,114.737,114.7857,114.6786,114.6981,9608.0
2021-01-15 15:20:00,117.77,117.79,117.69,117.72,1800.0,114.6202,114.6397,114.5424,114.5716,1800.0
2021-01-15 15:25:00,117.72,117.72,117.56,117.56,4924.0,114.5716,114.5716,114.4158,114.4158,4924.0
2021-01-15 15:30:00,117.54,117.57,117.41,117.45,4600.0,114.3964,114.4256,114.2699,114.3088,4600.0
2021-01-15 15:35:00,117.52,117.59,117.48,117.57,6000.0,114.3769,114.445,114.338,114.4256,6000.0
2021-01-15 15:40:00,117.56,117.71,117.43,117.43,11472.0,114.4158,114.5618,114.2893,114.2893,11472.0
2021-01-15 15:45:00,117.42,117.52,117.36,117.45,16780.0,114.2796,114.3769,114.2212,114.3088,16780.0
2021-01-15 15:50:00,117.45,117.46,117.25,117.29,27906.0,114.3088,114.3185,114.1141,114.1531,27906.0
2021-01-15 15:55:00,117.31,117.41,117.25,117.39,40468.0,114.1725,114.2699,114.1141,114.2504,40468.0
2021-01-19 09:30:00,119.63,119.63,119.03,119.45,23050.0,116.4305,116.4305,115.8465,116.2553,23050.0
2021-01-19 09:35:00,119.5,119.58,118.99,119.19,50064.0,116.304,116.3818,115.8076,116.0023,50064.0
2021-01-19 09:40:00,119.23,119.73,119.17,119.67,26888.0,116.0412,116.5278,115.9828,116.4694,26888.0
2021-01-19 09:45:00,119.66,119.91,119.39,119.44,43000.0,116.4597,116.703,116.1969,116.2456,43000.0
2021-01-19 09:50:00,119.45,119.66,119.39,119.39,49448.0,116.2553,116.4597,116.1969,116.1969,49448.0
2021-01-19 09:55:00,119.41,119.83,119.41,119.83,35404.0,116.2164,116.6251,116.2164,116.6251,35404.0
2021-01-19 10:00:00,119.85,119.99,119.44,119.98,31200.0,116.6446,116.7809,116.2456,116.7711,31200.0
2021-01-19 10:05:00,119.99,120.22,119.83,119.94,35144.0,116.7809,117.0047,116.6251,116.7322,35144.0
2021-01-19 10:10:00,119.89,120.13,119.73,120.13,22200.0,116.6835,116.9171,116.5278,116.9171,22200.0
2021-01-19 10:15:00,120.17,120.21,120.04,120.08,14536.0,116.956,116.995,116.8295,116.8684,14536.0
2021-01-19 10:20:00,120.01,120.22,119.89,120.1,69062.0,116.8003,117.0047,116.6835,116.8879,69062.0
2021-01-19 10:25:00,120.02,120.21,119.97,120.13,18792.0,116.8101,116.995,116.7614,116.9171,18792.0
2021-01-19 10:30:00,120.14,120.28,120.1,120.18,11308.0,116.9268,117.0631,116.8879,116.9658,11308.0
2021-01-19 10:35:00,120.23,120.24,120.05,120.05,9710.0,117.0144,117.0242,116.8393,116.8393,9710.0
2021-01-19 10:40:00,120.04,120.29,120.0,120.29,11524.0,116.8295,117.0728,116.7906,117.0728,11524.0
2021-01-19 10:45:00,120.33,120.39,120.17,120.25,13328.0,117.1118,117.1702,116.956,117.0339,13328.0
2021-01-19 10:50:00,120.21,120.24,119.85,119.88,11944.0,116.995,117.0242,116.6446,116.6738,11944.0
2021-01-19 10:55:00,119.88,120.06,119.87,120.06,25912.0,116.6738,116.849,116.6641,116.849,25912.0
2021-01-19 11:00:00,120.1,120.27,120.05,120.26,6600.0,116.8879,117.0534,116.8393,117.0436,6600.0
2021-01-19 11:05:00,120.26,120.31,120.04,120.18,15996.0,117.0436,117.0923,116.8295,116.9658,15996.0
2021-01-19 11:10:00,120.16,120.21,120.0,120.1,13630.0,116.9463,116.995,116.7906,116.8879,13630.0
2021-01-19 11:15:00,120.12,120.22,120.03,120.16,17900.0,116.9074,117.0047,116.8198,116.9463,17900.0
2021-01-19 11:20:00,120.17,120.2,119.85,119.96,15056.0,116.956,116.9852,116.6446,116.7517,15056.0
2021-01-19 11:25:00,120.02,120.04,119.76,119.85,16962.0,116.8101,116.8295,116.557,116.6446,16962.0
2021-01-19 11:30:00,119.92,119.94,119.76,119.86,26806.0,116.7127,116.7322,116.557,116.6543,26806.0
2021-01-19 11:35:00,119.86,120.01,119.78,120.0,9264.0,116.6543,116.8003,116.5765,116.7906,9264.0
2021-01-19 11:40:00,120.07,120.07,119.92,120.01,9588.0,116.8587,116.8587,116.7127,116.8003,9588.0
2021-01-19 11:45:00,120.04,120.22,120.04,120.15,12482.0,116.8295,117.0047,116.8295,116.9366,12482.0
2021-01-19 11:50:00,120.18,120.26,120.13,120.26,6094.0,116.9658,117.0436,116.9171,117.0436,6094.0
2021-01-19 11:55:00,120.25,120.26,120.0,120.01,9182.0,117.0339,117.0436,116.7906,116.8003,9182.0
2021-01-19 12:00:00,119.96,120.08,119.96,120.05,7542.0,116.7517,116.8684,116.7517,116.8393,7542.0
2021-01-19 12:05:00,119.95,119.97,119.89,119.89,4882.0,116.7419,116.7614,116.6835,116.6835,4882.0
2021-01-19 12:10:00,119.86,119.98,119.86,119.92,14452.0,116.6543,116.7711,116.6543,116.7127,14452.0
2021-01-19 12:15:00,119.96,120.02,119.84,120.0,10800.0,116.7517,116.8101,116.6349,116.7906,10800.0
2021-01-19 12:20:00,119.96,120.15,119.92,120.13,16096.0,116.7517,116.9366,116.7127,116.9171,16096.0
2021-01-19 12:25:00,120.13,120.13,120.06,120.07,6560.0,116.9171,116.9171,116.849,116.8587,6560.0
2021-01-19 12:30:00,120.08,120.18,120.07,120.15,7186.0,116.8684,116.9658,116.8587,116.9366,7186.0
2021-01-19 12:35:00,120.13,120.17,120.1,120.17,8714.0,116.9171,116.956,116.8879,116.956,8714.0
2021-01-19 12:40:00,120.16,120.23,120.11,120.23,27892.0,116.9463,117.0144,116.8976,117.0144,27892.0
2021-01-19 12:45:00,120.24,120.31,120.19,120.21,14746.0,117.0242,117.0923,116.9755,116.995,14746.0
2021-01-19 12:50:00,120.17,120.23,120.11,120.14,3600.0,116.956,117.0144,116.8976,116.9268,3600.0
2021-01-19 12:55:00,120.19,120.39,120.16,120.39,4800.0,116.9755,117.1702,116.9463,117.1702,4800.0
2021-01-19 13:00:00,120.38,120.54,120.38,120.54,6070.0,117.1604,117.3161,117.1604,117.3161,6070.0
2021-01-19 13:05:00,120.59,120.64,120.53,120.59,3954.0,117.3648,117.4135,117.3064,117.3648,3954.0
2021-01-19 13:10:00,120.61,120.69,120.6,120.64,6200.0,117.3843,117.4621,117.3745,117.4135,6200.0
2021-01-19 13:15:00,120.66,120.67,120.58,120.58,6308.0,117.4329,117.4427,117.3551,117.3551,6308.0
2021-01-19 13:20:00,120.58,120.63,120.53,120.63,6450.0,117.3551,117.4037,117.3064,117.4037,6450.0
2021-01-19 13:25:00,120.62,120.82,120.62,120.8,24658.0,117.394,117.5887,117.394,117.5692,24658.0
2021-01-19 13:30:00,120.8,120.83,120.69,120.8,9220.0,117.5692,117.5984,117.4621,117.5692,9220.0
2021-01-19 13:35:00,120.85,120.87,120.78,120.83,6148.0,117.6179,117.6373,117.5497,117.5984,6148.0
2021-01-19 13:40:00,120.85,120.88,120.8,120.83,6800.0,117.6179,117.6471,117.5692,117.5984,6800.0
2021-01-19 13:45:00,120.86,120.95,120.86,120.94,5600.0,117.6276,117.7152,117.6276,117.7054,5600.0
2021-01-19 13:50:00,120.95,120.98,120.92,120.95,8398.0,117.7152,117.7444,117.686,117.7152,8398.0
2021-01-19 13:55:00,120.93,120.95,120.87,120.87,2400.0,117.6957,117.7152,117.6373,117.6373,2400.0
2021-01-19 14:00:00,120.9,120.91,120.85,120.86,5400.0,117.6665,117.6763,117.6179,117.6276,5400.0
2021-01-19 14:05:00,120.86,120.91,120.81,120.83,7950.0,117.6276,117.6763,117.5789,117.5984,7950.0
2021-01-19 14:10:00,120.85,120.93,120.83,120.85,8846.0,117.6179,117.6957,117.5984,117.6179,8846.0
2021-01-19 14:15:00,120.91,121.03,120.87,121.02,26256.0,117.6763,117.793,117.6373,117.7833,26256.0
2021-01-19 14:20:00,120.99,121.02,120.95,120.95,6242.0,117.7541,117.7833,117.7152,117.7152,6242.0
2021-01-19 14:25:00,120.99,121.03,120.88,120.89,7800.0,117.7541,117.793,117.6471,117.6568,7800.0
2021-01-19 14:30:00,120.94,120.96,120.88,120.91,7000.0,117.7054,117.7249,117.6471,117.6763,7000.0
2021-01-19 14:35:00,120.92,120.95,120.86,120.91,3000.0,117.686,117.7152,117.6276,117.6763,3000.0
2021-01-19 14:40:00,120.89,121.04,120.89,121.01,6480.0,117.6568,117.8028,117.6568,117.7736,6480.0
2021-01-19 14:45:00,121.05,121.17,121.02,121.17,6000.0,117.8125,117.9293,117.7833,117.9293,6000.0
2021-01-19 14:50:00,121.17,121.29,121.17,121.29,3800.0,117.9293,118.0461,117.9293,118.0461,3800.0
2021-01-19 14:55:00,121.29,121.42,121.28,121.28,14730.0,118.0461,118.1726,118.0364,118.0364,14730.0
2021-01-19 15:00:00,121.27,121.45,121.22,121.45,9626.0,118.0266,118.2018,117.978,118.2018,9626.0
2021-01-19 15:05:00,121.37,121.43,121.31,121.33,36136.0,118.1239,118.1823,118.0656,118.085,36136.0
2021-01-19 15:10:00,121.31,121.36,121.27,121.28,8800.0,118.0656,118.1142,118.0266,118.0364,8800.0
2021-01-19 15:15:00,121.26,121.3,121.2,121.21,8800.0,118.0169,118.0558,117.9585,117.9682,8800.0
2021-01-19 15:20:00,121.21,121.23,121.11,121.11,5042.0,117.9682,117.9877,117.8709,117.8709,5042.0
2021-01-19 15:25:00,121.12,121.15,121.08,121.09,5220.0,117.8806,117.9098,117.8417,117.8514,5220.0
2021-01-19 15:30:00,121.08,121.16,121.08,121.16,5800.0,117.8417,117.9196,117.8417,117.9196,5800.0
2021-01-19 15:35:00,121.2,121.23,121.13,121.23,6200.0,117.9585,117.9877,117.8904,117.9877,6200.0
2021-01-19 15:40:00,121.23,121.33,121.21,121.31,15000.0,117.9877,118.085,117.9682,118.0656,15000.0
2021-01-19 15:45:00,121.32,121.33,121.27,121.33,24088.0,118.0753,118.085,118.0266,118.085,24088.0
2021-01-19 15:50:00,121.37,121.5,121.24,121.35,91886.0,118.1239,118.2505,117.9974,118.1045,91886.0
2021-01-19 15:55:00,121.33,121.47,121.29,121.38,154512.0,118.085,118.2213,118.0461,118.1337,154512.0
2021-01-20 09:30:00,123.02,123.02,122.38,122.75,44904.0,119.7298,119.7298,119.1069,119.467,44904.0
2021-01-20 09:35:00,122.73,123.36,122.73,123.06,75288.0,119.4476,120.0607,119.4476,119.7687,75288.0
2021-01-20 09:40:00,123.07,123.08,122.55,122.57,26504.0,119.7785,119.7882,119.2724,119.2919,26504.0
2021-01-20 09:45:00,122.59,122.6,122.3,122.51,47940.0,119.3113,119.3211,119.0291,119.2335,47940.0
2021-01-20 09:50:00,122.52,122.54,122.05,122.05,34740.0,119.2432,119.2627,118.7858,118.7858,34740.0
2021-01-20 09:55:00,122.05,122.32,122.04,122.23,50918.0,118.7858,119.0485,118.776,118.9609,50918.0
2021-01-20 10:00:00,122.27,122.3,121.97,122.14,42532.0,118.9999,119.0291,118.7079,118.8734,42532.0
2021-01-20 10:05:00,122.11,122.55,122.11,122.55,44570.0,118.8442,119.2724,118.8442,119.2724,44570.0
2021-01-20 10:10:00,122.52,122.78,122.52,122.72,29652.0,119.2432,119.4962,119.2432,119.4378,29652.0
2021-01-20 10:15:00,122.7,122.82,122.51,122.6,34792.0,119.4184,119.5352,119.2335,119.3211,34792.0
2021-01-20 10:20:00,122.6,122.67,122.32,122.55,35000.0,119.3211,119.3892,119.0485,119.2724,35000.0
2021-01-20 10:25:00,122.51,122.64,122.4,122.44,21200.0,119.2335,119.36,119.1264,119.1653,21200.0
2021-01-20 10:30:00,122.49,122.49,122.28,122.42,15044.0,119.214,119.214,119.0096,119.1459,15044.0
2021-01-20 10:35:00,122.44,122.44,122.25,122.32,11668.0,119.1653,119.1653,118.9804,119.0485,11668.0
2021-01-20 10:40:00,122.29,122.42,122.12,122.12,21950.0,119.0193,119.1459,118.8539,118.8539,21950.0
2021-01-20 10:45:00,122.14,122.17,121.75,121.77,17150.0,118.8734,118.9026,118.4938,118.5132,17150.0
2021-01-20 10:50:00,121.78,121.78,121.58,121.67,20100.0,118.523,118.523,118.3283,118.4159,20100.0
2021-01-20 10:55:00,121.67,121.77,121.63,121.75,22906.0,118.4159,118.5132,118.377,118.4938,22906.0
2021-01-20 11:00:00,121.75,121.76,121.45,121.45,31942.0,118.4938,118.5035,118.2018,118.2018,31942.0
2021-01-20 11:05:00,121.41,121.42,120.95,121.01,33996.0,118.1629,118.1726,117.7152,117.7736,33996.0
2021-01-20 11:10:00,121.02,121.14,121.0,121.0,19480.0,117.7833,117.9001,117.7638,117.7638,19480.0
2021-01-20 11:15:00,121.0,121.23,121.0,121.23,17488.0,117.7638,117.9877,117.7638,117.9877,17488.0
2021-01-20 11:20:00,121.24,121.36,121.12,121.14,22130.0,117.9974,118.1142,117.8806,117.9001,22130.0
2021-01-20 11:25:00,121.1,121.18,120.97,121.08,15426.0,117.8612,117.939,117.7346,117.8417,15426.0
2021-01-20 11:30:00,121.09,121.09,120.95,121.0,4600.0,117.8514,117.8514,117.7152,117.7638,4600.0
2021-01-20 11:35:00,121.03,121.03,120.89,121.01,28800.0,117.793,117.793,117.6568,117.7736,28800.0
2021-01-20 11:40:00,121.03,121.15,121.03,121.15,13470.0,117.793,117.9098,117.793,117.9098,13470.0
2021-01-20 11:45:00,121.13,121.14,121.03,121.1,5634.0,117.8904,117.9001,117.793,117.8612,5634.0
2021-01-20 11:50:00,121.06,121.07,120.81,120.83,11978.0,117.8222,117.832,117.5789,117.5984,11978.0
2021-01-20 11:55:00,120.82,121.0,120.71,121.0,10600.0,117.5887,117.7638,117.4816,117.7638,10600.0
2021-01-20 12:00:00,121.04,121.09,120.92,120.96,14000.0,117.8028,117.8514,117.686,117.7249,14000.0
2021-01-20 12:05:00,121.01,121.06,120.98,121.05,5822.0,117.7736,117.8222,117.7444,117.8125,5822.0
2021-01-20 12:10:00,121.05,121.06,120.95,121.03,7768.0,117.8125,117.8222,117.7152,117.793,7768.0
2021-01-20 12:15:00,121.05,121.05,120.95,120.95,5000.0,117.8125,117.8125,117.7152,117.7152,5000.0
2021-01-20 12:20:00,120.95,120.96,120.85,120.88,7672.0,117.7152,117.7249,117.6179,117.6471,7672.0
2021-01-20 12:25:00,120.88,120.92,120.83,120.83,8824.0,117.6471,117.686,117.5984,117.5984,8824.0
2021-01-20 12:30:00,120.89,120.92,120.83,120.83,5194.0,117.6568,117.686,117.5984,117.5984,5194.0
2021-01-20 12:35:00,120.83,120.88,120.81,120.86,5800.0,117.5984,117.6471,117.5789,117.6276,5800.0
2021-01-20 12:40:00,120.89,120.96,120.85,120.96,7126.0,117.6568,117.7249,117.6179,117.7249,7126.0
2021-01-20 12:45:00,120.95,121.14,120.95,121.12,5400.0,117.7152,117.9001,117.7152,117.8806,5400.0
2021-01-20 12:50:00,121.11,121.12,120.98,120.98,6200.0,117.8709,117.8806,117.7444,117.7444,6200.0
2021-01-20 12:55:00,120.99,121.11,120.98,120.98,7378.0,117.7541,117.8709,117.7444,117.7444,7378.0
2021-01-20 13:00:00,121.07,121.15,120.97,121.11,8000.0,117.832,117.9098,117.7346,117.8709,8000.0
2021-01-20 13:05:00,121.1,121.16,120.92,120.99,18828.0,117.8612,117.9196,117.686,117.7541,18828.0
2021-01-20 13:10:00,121.01,121.04,120.94,121.04,1400.0,117.7736,117.8028,117.7054,117.8028,1400.0
2021-01-20 13:15:00,121.0,121.0,120.89,120.92,3600.0,117.7638,117.7638,117.6568,117.686,3600.0
2021-01-20 13:20:00,120.91,120.95,120.85,120.92,7732.0,117.6763,117.7152,117.6179,117.686,7732.0
2021-01-20 13:25:00,120.89,121.01,120.85,120.88,10800.0,117.6568,117.7736,117.6179,117.6471,10800.0
2021-01-20 13:30:00,120.93,121.07,120.92,121.06,4000.0,117.6957,117.832,117.686,117.8222,4000.0
2021-01-20 13:35:00,121.08,121.08,120.98,120.98,4200.0,117.8417,117.8417,117.7444,117.7444,4200.0
2021-01-20 13:40:00,120.97,121.0,120.89,120.89,5600.0,117.7346,117.7638,117.6568,117.6568,5600.0
2021-01-20 13:45:00,120.91,120.92,120.81,120.82,6200.0,117.6763,117.686,117.5789,117.5887,6200.0
2021-01-20 13:50:00,120.81,120.89,120.81,120.86,4600.0,117.5789,117.6568,117.5789,117.6276,4600.0
2021-01-20 13:55:00,120.89,120.89,120.86,120.86,2400.0,117.6568,117.6568,117.6276,117.6276,2400.0
2021-01-20 14:00:00,120.85,120.85,120.77,120.82,3800.0,117.6179,117.6179,117.54,117.5887,3800.0
2021-01-20 14:05:00,120.86,120.9,120.8,120.86,6400.0,117.6276,117.6665,117.5692,117.6276,6400.0
2021-01-20 14:10:00,120.83,120.85,120.64,120.7,12654.0,117.5984,117.6179,117.4135,117.4719,12654.0
2021-01-20 14:15:00,120.69,120.81,120.69,120.79,5468.0,117.4621,117.5789,117.4621,117.5595,5468.0
2021-01-20 14:20:00,120.77,120.83,120.76,120.78,8000.0,117.54,117.5984,117.5303,117.5497,8000.0
2021-01-20 14:25:00,120.78,120.87,120.78,120.87,10800.0,117.5497,117.6373,117.5497,117.6373,10800.0
2021-01-20 14:30:00,120.86,120.86,120.81,120.83,5058.0,117.6276,117.6276,117.5789,117.5984,5058.0
2021-01-20 14:35:00,120.86,120.92,120.85,120.92,7866.0,117.6276,117.686,117.6179,117.686,7866.0
2021-01-20 14:40:00,120.92,120.99,120.92,120.94,16996.0,117.686,117.7541,117.686,117.7054,16996.0
2021-01-20 14:45:00,120.92,120.97,120.89,120.96,4292.0,117.686,117.7346,117.6568,117.7249,4292.0
2021-01-20 14:50:00,120.95,120.96,120.85,120.85,6458.0,117.7152,117.7249,117.6179,117.6179,6458.0
2021-01-20 14:55:00,120.86,120.96,120.86,120.94,9954.0,117.6276,117.7249,117.6276,117.7054,9954.0
2021-01-20 15:00:00,120.93,120.96,120.92,120.95,7400.0,117.6957,117.7249,117.686,117.7152,7400.0
2021-01-20 15:05:00,120.94,121.04,120.94,121.03,16192.0,117.7054,117.8028,117.7054,117.793,16192.0
2021-01-20 15:10:00,121.04,121.05,120.92,120.93,7800.0,117.8028,117.8125,117.686,117.6957,7800.0
2021-01-20 15:15:00,120.94,121.01,120.92,120.98,10000.0,117.7054,117.7736,117.686,117.7444,10000.0
2021-01-20 15:20:00,121.0,121.13,120.98,120.98,12692.0,117.7638,117.8904,117.7444,117.7444,12692.0
2021-01-20 15:25:00,121.0,121.04,120.92,120.93,9028.0,117.7638,117.8028,117.686,117.6957,9028.0
2021-01-20 15:30:00,120.93,121.06,120.93,121.0,15866.0,117.6957,117.8222,117.6957,117.7638,15866.0
2021-01-20 15:35:00,121.0,121.0,120.89,120.96,12000.0,117.7638,117.7638,117.6568,117.7249,12000.0
2021-01-20 15:40:00,120.94,121.12,120.94,121.11,7000.0,117.7054,117.8806,117.7054,117.8709,7000.0
2021-01-20 15:45:00,121.08,121.17,121.06,121.08,21198.0,117.8417,117.9293,117.8222,117.8417,21198.0
2021-01-20 15:50:00,121.04,121.1,121.0,121.03,35028.0,117.8028,117.8612,117.7638,117.793,35028.0
2021-01-20 15:55:00,121.06,121.08,120.92,121.03,24168.0,117.8222,117.8417,117.686,117.793,24168.0
2021-01-21 09:30:00,122.13,122.23,121.28,121.37,29992.0,118.8636,118.9609,118.0364,118.1239,29992.0
2021-01-21 09:35:00,121.33,121.63,121.24,121.4,13000.0,118.085,118.377,117.9974,118.1531,13000.0
2021-01-21 09:40:00,121.31,121.73,121.24,121.72,14000.0,118.0656,118.4743,117.9974,118.4646,14000.0
2021-01-21 09:45:00,121.7,122.11,121.7,121.85,14868.0,118.4451,118.8442,118.4451,118.5911,14868.0
2021-01-21 09:50:00,121.78,121.86,121.59,121.71,31364.0,118.523,118.6008,118.3381,118.4549,31364.0
2021-01-21 09:55:00,121.69,121.69,121.41,121.41,20398.0,118.4354,118.4354,118.1629,118.1629,20398.0
2021-01-21 10:00:00,121.42,121.57,121.3,121.52,31014.0,118.1726,118.3186,118.0558,118.2699,31014.0
2021-01-21 10:05:00,121.52,121.57,121.38,121.56,10100.0,118.2699,118.3186,118.1337,118.3089,10100.0
2021-01-21 10:10:00,121.61,121.96,121.59,121.94,18310.0,118.3575,118.6982,118.3381,118.6787,18310.0
2021-01-21 10:15:00,121.99,122.25,121.94,122.21,18714.0,118.7274,118.9804,118.6787,118.9415,18714.0
2021-01-21 10:20:00,122.17,122.28,122.08,122.16,8804.0,118.9026,119.0096,118.815,118.8928,8804.0
2021-01-21 10:25:00,122.19,122.19,121.86,122.03,14174.0,118.922,118.922,118.6008,118.7663,14174.0
2021-01-21 10:30:00,122.03,122.1,121.88,121.88,12600.0,118.7663,118.8344,118.6203,118.6203,12600.0
2021-01-21 10:35:00,121.91,121.96,121.78,121.84,12800.0,118.6495,118.6982,118.523,118.5814,12800.0
2021-01-21 10:40:00,121.82,122.07,121.82,122.06,9682.0,118.5619,118.8052,118.5619,118.7955,9682.0
2021-01-21 10:45:00,122.07,122.09,122.0,122.05,10812.0,118.8052,118.8247,118.7371,118.7858,10812.0
2021-01-21 10:50:00,122.07,122.09,121.96,122.09,5600.0,118.8052,118.8247,118.6982,118.8247,5600.0
2021-01-21 10:55:00,122.08,122.17,122.08,122.14,4100.0,118.815,118.9026,118.815,118.8734,4100.0
2021-01-21 11:00:00,122.18,122.18,121.89,121.92,30022.0,118.9123,118.9123,118.63,118.6592,30022.0
2021-01-21 11:05:00,121.86,121.86,121.69,121.75,21866.0,118.6008,118.6008,118.4354,118.4938,21866.0
2021-01-21 11:10:00,121.73,121.73,121.61,121.67,8176.0,118.4743,118.4743,118.3575,118.4159,8176.0
2021-01-21 11:15:00,121.75,121.89,121.75,121.88,4448.0,118.4938,118.63,118.4938,118.6203,4448.0
2021-01-21 11:20:00,121.9,122.04,121.86,122.02,2200.0,118.6398,118.776,118.6008,118.7566,2200.0
2021-01-21 11:25:00,122.04,122.06,121.95,121.95,4212.0,118.776,118.7955,118.6884,118.6884,4212.0
2021-01-21 11:30:00,121.96,121.97,121.72,121.73,6446.0,118.6982,118.7079,118.4646,118.4743,6446.0
2021-01-21 11:35:00,121.73,121.79,121.56,121.61,5322.0,118.4743,118.5327,118.3089,118.3575,5322.0
2021-01-21 11:40:00,121.62,121.62,121.59,121.61,1526.0,118.3673,118.3673,118.3381,118.3575,1526.0
2021-01-21 11:45:00,121.73,121.76,121.66,121.67,6040.0,118.4743,118.5035,118.4062,118.4159,6040.0
2021-01-21 11:50:00,121.69,121.71,121.61,121.61,10242.0,118.4354,118.4549,118.3575,118.3575,10242.0
2021-01-21 11:55:00,121.67,121.71,121.67,121.67,2600.0,118.4159,118.4549,118.4159,118.4159,2600.0
2021-01-21 12:00:00,121.69,121.73,121.66,121.73,1600.0,118.4354,118.4743,118.4062,118.4743,1600.0
2021-01-21 12:05:00,121.67,121.67,121.44,121.51,4924.0,118.4159,118.4159,118.1921,118.2602,4924.0
2021-01-21 12:10:00,121.56,121.57,121.24,121.24,12152.0,118.3089,118.3186,117.9974,117.9974,12152.0
2021-01-21 12:15:00,121.25,121.25,121.0,121.0,12524.0,118.0072,118.0072,117.7638,117.7638,12524.0
2021-01-21 12:20:00,121.01,121.21,120.94,121.2,25366.0,117.7736,117.9682,117.7054,117.9585,25366.0
2021-01-21 12:25:00,121.21,121.26,121.19,121.24,14192.0,117.9682,118.0169,117.9488,117.9974,14192.0
2021-01-21 12:30:00,121.22,121.33,121.17,121.33,4550.0,117.978,118.085,117.9293,118.085,4550.0
2021-01-21 12:35:00,121.34,121.38,121.07,121.13,14296.0,118.0948,118.1337,117.832,117.8904,14296.0
2021-01-21 12:40:00,121.16,121.32,121.13,121.17,10198.0,117.9196,118.0753,117.8904,117.9293,10198.0
2021-01-21 12:45:00,121.24,121.38,121.13,121.13,16086.0,117.9974,118.1337,117.8904,117.8904,16086.0
2021-01-21 12:50:00,121.11,121.13,121.03,121.09,13544.0,117.8709,117.8904,117.793,117.8514,13544.0
2021-01-21 12:55:00,121.08,121.27,121.08,121.27,4500.0,117.8417,118.0266,117.8417,118.0266,4500.0
2021-01-21 13:00:00,121.27,121.42,121.27,121.42,14180.0,118.0266,118.1726,118.0266,118.1726,14180.0
2021-01-21 13:05:00,121.42,121.52,121.42,121.51,5580.0,118.1726,118.2699,118.1726,118.2602,5580.0
2021-01-21 13:10:00,121.53,121.58,121.5,121.52,7634.0,118.2797,118.3283,118.2505,118.2699,7634.0
2021-01-21 13:15:00,121.55,121.56,121.49,121.53,1800.0,118.2991,118.3089,118.2407,118.2797,1800.0
2021-01-21 13:20:00,121.54,121.75,121.54,121.69,4312.0,118.2894,118.4938,118.2894,118.4354,4312.0
2021-01-21 13:25:00,121.67,121.7,121.61,121.67,3850.0,118.4159,118.4451,118.3575,118.4159,3850.0
2021-01-21 13:30:00,121.69,121.69,121.67,121.67,412.0,118.4354,118.4354,118.4159,118.4159,412.0
2021-01-21 13:35:00,121.72,121.79,121.71,121.79,3402.0,118.4646,118.5327,118.4549,118.5327,3402.0
2021-01-21 13:40:00,121.81,121.89,121.8,121.86,9262.0,118.5522,118.63,118.5424,118.6008,9262.0
2021-01-21 13:45:00,121.85,121.96,121.84,121.84,8308.0,118.5911,118.6982,118.5814,118.5814,8308.0
2021-01-21 13:50:00,121.83,121.89,121.81,121.85,9702.0,118.5716,118.63,118.5522,118.5911,9702.0
2021-01-21 13:55:00,121.85,121.96,121.85,121.86,5400.0,118.5911,118.6982,118.5911,118.6008,5400.0
2021-01-21 14:00:00,121.88,121.99,121.88,121.99,8532.0,118.6203,118.7274,118.6203,118.7274,8532.0
2021-01-21 14:05:00,122.0,122.04,121.95,122.04,9290.0,118.7371,118.776,118.6884,118.776,9290.0
2021-01-21 14:10:00,122.03,122.03,121.97,122.01,4450.0,118.7663,118.7663,118.7079,118.7468,4450.0
2021-01-21 14:15:00,122.02,122.09,122.01,122.09,3778.0,118.7566,118.8247,118.7468,118.8247,3778.0
2021-01-21 14:20:00,122.08,122.14,122.08,122.14,2000.0,118.815,118.8734,118.815,118.8734,2000.0
2021-01-21 14:25:00,122.15,122.15,122.0,122.01,5922.0,118.8831,118.8831,118.7371,118.7468,5922.0
2021-01-21 14:30:00,121.99,122.14,121.95,122.13,4688.0,118.7274,118.8734,118.6884,118.8636,4688.0
2021-01-21 14:35:00,122.11,122.13,122.09,122.11,4800.0,118.8442,118.8636,118.8247,118.8442,4800.0
2021-01-21 14:40:00,122.12,122.12,122.04,122.06,10318.0,118.8539,118.8539,118.776,118.7955,10318.0
2021-01-21 14:45:00,122.06,122.14,122.02,122.14,3656.0,118.7955,118.8734,118.7566,118.8734,3656.0
2021-01-21 14:50:00,122.16,122.24,122.16,122.21,6050.0,118.8928,118.9707,118.8928,118.9415,6050.0
2021-01-21 14:55:00,122.19,122.32,122.17,122.32,5200.0,118.922,119.0485,118.9026,119.0485,5200.0
2021-01-21 15:00:00,122.29,122.32,122.23,122.32,3800.0,119.0193,119.0485,118.9609,119.0485,3800.0
2021-01-21 15:05:00,122.33,122.35,122.3,122.32,5000.0,119.0583,119.0777,119.0291,119.0485,5000.0
2021-01-21 15:10:00,122.31,122.31,122.15,122.15,5940.0,119.0388,119.0388,118.8831,118.8831,5940.0
2021-01-21 15:15:00,122.19,122.2,122.11,122.17,2000.0,118.922,118.9317,118.8442,118.9026,2000.0
2021-01-21 15:20:00,122.22,122.27,122.22,122.24,3200.0,118.9512,118.9999,118.9512,118.9707,3200.0
2021-01-21 15:25:00,122.2,122.23,122.15,122.21,3460.0,118.9317,118.9609,118.8831,118.9415,3460.0
2021-01-21 15:30:00,122.2,122.26,122.15,122.25,6700.0,118.9317,118.9901,118.8831,118.9804,6700.0
2021-01-21 15:35:00,122.25,122.38,122.16,122.29,16268.0,118.9804,119.1069,118.8928,119.0193,16268.0
2021-01-21 15:40:00,122.29,122.36,122.25,122.33,6200.0,119.0193,119.0875,118.9804,119.0583,6200.0
2021-01-21 15:45:00,122.33,123.07,122.32,122.98,168190.0,119.0583,119.7785,119.0485,119.6909,168190.0
2021-01-21 15:50:00,122.92,123.0,122.47,122.74,89516.0,119.6325,119.7104,119.1945,119.4573,89516.0
2021-01-21 15:55:00,122.78,122.97,122.64,122.69,30872.0,119.4962,119.6812,119.36,119.4086,30872.0
2021-01-22 09:30:00,121.74,121.97,121.29,121.73,27674.0,118.4841,118.7079,118.0461,118.4743,27674.0
2021-01-22 09:35:00,121.79,122.14,121.7,121.88,26752.0,118.5327,118.8734,118.4451,118.6203,26752.0
2021-01-22 09:40:00,121.77,121.77,121.35,121.64,31354.0,118.5132,118.5132,118.1045,118.3867,31354.0
2021-01-22 09:45:00,121.66,121.98,121.61,121.77,20200.0,118.4062,118.7176,118.3575,118.5132,20200.0
2021-01-22 09:50:00,121.69,122.02,121.63,121.9,118150.0,118.4354,118.7566,118.377,118.6398,118150.0
2021-01-22 09:55:00,121.87,121.93,121.69,121.83,41102.0,118.6106,118.669,118.4354,118.5716,41102.0
2021-01-22 10:00:00,121.84,121.87,121.67,121.75,20200.0,118.5814,118.6106,118.4159,118.4938,20200.0
2021-01-22 10:05:00,121.74,121.8,121.58,121.7,14880.0,118.4841,118.5424,118.3283,118.4451,14880.0
2021-01-22 10:10:00,121.67,121.69,121.48,121.62,14000.0,118.4159,118.4354,118.231,118.3673,14000.0
2021-01-22 10:15:00,121.61,121.72,121.58,121.61,11692.0,118.3575,118.4646,118.3283,118.3575,11692.0
2021-01-22 10:20:00,121.62,121.64,121.32,121.35,13328.0,118.3673,118.3867,118.0753,118.1045,13328.0
2021-01-22 10:25:00,121.38,121.38,121.11,121.15,7560.0,118.1337,118.1337,117.8709,117.9098,7560.0
2021-01-22 10:30:00,121.14,121.3,121.14,121.17,15380.0,117.9001,118.0558,117.9001,117.9293,15380.0
2021-01-22 10:35:00,121.19,121.2,120.93,121.06,26612.0,117.9488,117.9585,117.6957,117.8222,26612.0
2021-01-22 10:40:00,121.07,121.26,121.07,121.24,13638.0,117.832,118.0169,117.832,117.9974,13638.0
2021-01-22 10:45:00,121.24,121.29,120.92,121.07,10256.0,117.9974,118.0461,117.686,117.832,10256.0
2021-01-22 10:50:00,121.07,121.22,120.99,121.06,4330.0,117.832,117.978,117.7541,117.8222,4330.0
2021-01-22 10:55:00,121.13,121.34,121.11,121.24,5850.0,117.8904,118.0948,117.8709,117.9974,5850.0
2021-01-22 11:00:00,121.17,121.4,121.17,121.4,2902.0,117.9293,118.1531,117.9293,118.1531,2902.0
2021-01-22 11:05:00,121.41,121.41,121.28,121.35,3976.0,118.1629,118.1629,118.0364,118.1045,3976.0
2021-01-22 11:10:00,121.32,121.32,121.2,121.23,3740.0,118.0753,118.0753,117.9585,117.9877,3740.0
2021-01-22 11:15:00,121.2,121.24,121.08,121.1,3840.0,117.9585,117.9974,117.8417,117.8612,3840.0
2021-01-22 11:20:00,121.11,121.14,120.97,121.12,5800.0,117.8709,117.9001,117.7346,117.8806,5800.0
2021-01-22 11:25:00,121.1,121.18,120.95,121.0,7590.0,117.8612,117.939,117.7152,117.7638,7590.0
2021-01-22 11:30:00,121.01,121.06,120.95,121.02,5100.0,117.7736,117.8222,117.7152,117.7833,5100.0
2021-01-22 11:35:00,120.94,121.04,120.94,121.02,9434.0,117.7054,117.8028,117.7054,117.7833,9434.0
2021-01-22 11:40:00,120.95,121.06,120.91,121.05,12196.0,117.7152,117.8222,117.6763,117.8125,12196.0
2021-01-22 11:45:00,121.07,121.14,121.06,121.14,2600.0,117.832,117.9001,117.8222,117.9001,2600.0
2021-01-22 11:50:00,121.14,121.16,121.1,121.13,3354.0,117.9001,117.9196,117.8612,117.8904,3354.0
2021-01-22 11:55:00,121.19,121.19,121.03,121.13,1200.0,117.9488,117.9488,117.793,117.8904,1200.0
2021-01-22 12:00:00,121.17,121.23,121.1,121.1,3398.0,117.9293,117.9877,117.8612,117.8612,3398.0
2021-01-22 12:05:00,121.0,121.0,120.92,120.95,14536.0,117.7638,117.7638,117.686,117.7152,14536.0
2021-01-22 12:10:00,120.96,121.0,120.89,120.96,5558.0,117.7249,117.7638,117.6568,117.7249,5558.0
2021-01-22 12:15:00,120.96,121.06,120.92,120.97,4600.0,117.7249,117.8222,117.686,117.7346,4600.0
2021-01-22 12:20:00,120.9,120.91,120.83,120.83,1500.0,117.6665,117.6763,117.5984,117.5984,1500.0
2021-01-22 12:25:00,120.86,120.86,120.83,120.83,1600.0,117.6276,117.6276,117.5984,117.5984,1600.0
2021-01-22 12:30:00,120.85,120.86,120.76,120.76,1600.0,117.6179,117.6276,117.5303,117.5303,1600.0
2021-01-22 12:35:00,120.8,120.85,120.77,120.79,2400.0,117.5692,117.6179,117.54,117.5595,2400.0
2021-01-22 12:40:00,120.77,120.83,120.75,120.81,4600.0,117.54,117.5984,117.5205,117.5789,4600.0
2021-01-22 12:45:00,120.8,120.8,120.71,120.78,4710.0,117.5692,117.5692,117.4816,117.5497,4710.0
2021-01-22 12:50:00,120.76,120.79,120.7,120.74,2062.0,117.5303,117.5595,117.4719,117.5108,2062.0
2021-01-22 12:55:00,120.7,120.7,120.64,120.66,4742.0,117.4719,117.4719,117.4135,117.4329,4742.0
2021-01-22 13:00:00,120.66,120.73,120.66,120.73,7124.0,117.4329,117.5011,117.4329,117.5011,7124.0
2021-01-22 13:05:00,120.7,120.7,120.58,120.6,2082.0,117.4719,117.4719,117.3551,117.3745,2082.0
2021-01-22 13:10:00,120.5,120.72,120.49,120.66,3872.0,117.2772,117.4913,117.2675,117.4329,3872.0
2021-01-22 13:15:00,120.67,120.71,120.61,120.71,1862.0,117.4427,117.4816,117.3843,117.4816,1862.0
2021-01-22 13:20:00,120.67,120.76,120.67,120.76,1700.0,117.4427,117.5303,117.4427,117.5303,1700.0
2021-01-22 13:25:00,120.8,120.83,120.75,120.75,2600.0,117.5692,117.5984,117.5205,117.5205,2600.0
2021-01-22 13:30:00,120.71,120.72,120.64,120.71,3200.0,117.4816,117.4913,117.4135,117.4816,3200.0
2021-01-22 13:35:00,120.74,120.82,120.74,120.82,1600.0,117.5108,117.5887,117.5108,117.5887,1600.0
2021-01-22 13:40:00,120.86,120.86,120.74,120.74,3660.0,117.6276,117.6276,117.5108,117.5108,3660.0
2021-01-22 13:45:00,120.75,120.77,120.67,120.69,5708.0,117.5205,117.54,117.4427,117.4621,5708.0
2021-01-22 13:50:00,120.64,120.67,120.61,120.65,3400.0,117.4135,117.4427,117.3843,117.4232,3400.0
2021-01-22 13:55:00,120.62,120.64,120.56,120.56,9800.0,117.394,117.4135,117.3356,117.3356,9800.0
2021-01-22 14:00:00,120.59,120.65,120.56,120.65,4380.0,117.3648,117.4232,117.3356,117.4232,4380.0
2021-01-22 14:05:00,120.6,120.6,120.58,120.58,1146.0,117.3745,117.3745,117.3551,117.3551,1146.0
2021-01-22 14:10:00,120.55,120.57,120.49,120.56,6650.0,117.3259,117.3453,117.2675,117.3356,6650.0
2021-01-22 14:15:00,120.58,120.61,120.53,120.56,7950.0,117.3551,117.3843,117.3064,117.3356,7950.0
2021-01-22 14:20:00,120.57,120.67,120.56,120.64,5300.0,117.3453,117.4427,117.3356,117.4135,5300.0
2021-01-22 14:25:00,120.61,120.61,120.53,120.6,5116.0,117.3843,117.3843,117.3064,117.3745,5116.0
2021-01-22 14:30:00,120.58,120.62,120.57,120.6,4000.0,117.3551,117.394,117.3453,117.3745,4000.0
2021-01-22 14:35:00,120.58,120.64,120.58,120.64,5450.0,117.3551,117.4135,117.3551,117.4135,5450.0
2021-01-22 14:40:00,120.65,120.75,120.65,120.69,2000.0,117.4232,117.5205,117.4232,117.4621,2000.0
2021-01-22 14:45:00,120.65,120.66,120.61,120.62,2770.0,117.4232,117.4329,117.3843,117.394,2770.0
2021-01-22 14:50:00,120.63,120.68,120.59,120.68,3600.0,117.4037,117.4524,117.3648,117.4524,3600.0
2021-01-22 14:55:00,120.68,120.86,120.68,120.83,29142.0,117.4524,117.6276,117.4524,117.5984,29142.0
2021-01-22 15:00:00,120.84,120.84,120.75,120.77,5200.0,117.6081,117.6081,117.5205,117.54,5200.0
2021-01-22 15:05:00,120.77,120.86,120.77,120.81,18334.0,117.54,117.6276,117.54,117.5789,18334.0
2021-01-22 15:10:00,120.83,120.83,120.64,120.67,6640.0,117.5984,117.5984,117.4135,117.4427,6640.0
2021-01-22 15:15:00,120.7,120.75,120.68,120.72,7000.0,117.4719,117.5205,117.4524,117.4913,7000.0
2021-01-22 15:20:00,120.71,120.83,120.71,120.82,7640.0,117.4816,117.5984,117.4816,117.5887,7640.0
2021-01-22 15:25:00,120.8,120.85,120.77,120.83,7554.0,117.5692,117.6179,117.54,117.5984,7554.0
2021-01-22 15:30:00,120.83,120.83,120.69,120.73,5600.0,117.5984,117.5984,117.4621,117.5011,5600.0
2021-01-22 15:35:00,120.72,120.75,120.71,120.73,12248.0,117.4913,117.5205,117.4816,117.5011,12248.0
2021-01-22 15:40:00,120.66,120.76,120.66,120.75,10662.0,117.4329,117.5303,117.4329,117.5205,10662.0
2021-01-22 15:45:00,120.73,120.8,120.73,120.8,11698.0,117.5011,117.5692,117.5011,117.5692,11698.0
2021-01-22 15:50:00,120.8,120.8,120.66,120.69,21726.0,117.5692,117.5692,117.4329,117.4621,21726.0
2021-01-22 15:55:00,120.67,120.7,120.4,120.42,65832.0,117.4427,117.4719,117.1799,117.1994,65832.0
2021-01-25 09:30:00,121.6,121.78,121.5,121.72,17642.0,118.3478,118.523,118.2505,118.4646,17642.0
2021-01-25 09:35:00,121.6,121.72,121.46,121.48,29600.0,118.3478,118.4646,118.2115,118.231,29600.0
2021-01-25 09:40:00,121.52,121.69,121.46,121.61,34580.0,118.2699,118.4354,118.2115,118.3575,34580.0
2021-01-25 09:45:00,121.64,121.84,121.43,121.59,15420.0,118.3867,118.5814,118.1823,118.3381,15420.0
2021-01-25 09:50:00,121.55,121.66,121.34,121.34,8600.0,118.2991,118.4062,118.0948,118.0948,8600.0
2021-01-25 09:55:00,121.44,121.7,121.44,121.58,8400.0,118.1921,118.4451,118.1921,118.3283,8400.0
2021-01-25 10:00:00,121.55,121.66,121.48,121.66,17000.0,118.2991,118.4062,118.231,118.4062,17000.0
2021-01-25 10:05:00,121.66,121.76,121.63,121.69,11836.0,118.4062,118.5035,118.377,118.4354,11836.0
2021-01-25 10:10:00,121.71,121.71,121.43,121.51,8400.0,118.4549,118.4549,118.1823,118.2602,8400.0
2021-01-25 10:15:00,121.55,121.55,121.47,121.54,3000.0,118.2991,118.2991,118.2213,118.2894,3000.0
2021-01-25 10:20:00,121.62,121.71,121.57,121.71,9200.0,118.3673,118.4549,118.3186,118.4549,9200.0
2021-01-25 10:25:00,121.67,121.67,121.32,121.51,13800.0,118.4159,118.4159,118.0753,118.2602,13800.0
2021-01-25 10:30:00,121.49,121.61,121.46,121.46,11360.0,118.2407,118.3575,118.2115,118.2115,11360.0
2021-01-25 10:35:00,121.42,121.5,121.26,121.26,17460.0,118.1726,118.2505,118.0169,118.0169,17460.0
2021-01-25 10:40:00,121.19,121.3,121.16,121.17,6282.0,117.9488,118.0558,117.9196,117.9293,6282.0
2021-01-25 10:45:00,121.18,121.25,120.99,121.0,6994.0,117.939,118.0072,117.7541,117.7638,6994.0
2021-01-25 10:50:00,121.01,121.01,120.47,120.63,19838.0,117.7736,117.7736,117.248,117.4037,19838.0
2021-01-25 10:55:00,120.56,120.56,119.79,119.79,21058.0,117.3356,117.3356,116.5862,116.5862,21058.0
2021-01-25 11:00:00,119.79,120.08,119.11,119.17,46826.0,116.5862,116.8684,115.9244,115.9828,46826.0
2021-01-25 11:05:00,119.14,119.14,118.5,118.59,62830.0,115.9536,115.9536,115.3307,115.4183,62830.0
2021-01-25 11:10:00,118.56,119.64,118.56,119.6,38972.0,115.3891,116.4402,115.3891,116.4013,38972.0
2021-01-25 11:15:00,119.51,119.86,119.41,119.83,22370.0,116.3137,116.6543,116.2164,116.6251,22370.0
2021-01-25 11:20:00,119.76,120.07,119.65,120.07,11068.0,116.557,116.8587,116.4499,116.8587,11068.0
2021-01-25 11:25:00,119.89,119.92,119.65,119.85,9400.0,116.6835,116.7127,116.4499,116.6446,9400.0
2021-01-25 11:30:00,119.89,120.14,119.75,120.11,9400.0,116.6835,116.9268,116.5473,116.8976,9400.0
2021-01-25 11:35:00,120.01,120.17,119.88,120.06,19200.0,116.8003,116.956,116.6738,116.849,19200.0
2021-01-25 11:40:00,120.06,120.38,120.01,120.38,29026.0,116.849,117.1604,116.8003,117.1604,29026.0
2021-01-25 11:45:00,120.36,120.38,120.13,120.21,26120.0,117.141,117.1604,116.9171,116.995,26120.0
2021-01-25 11:50:00,120.21,120.38,120.14,120.32,9532.0,116.995,117.1604,116.9268,117.102,9532.0
2021-01-25 11:55:00,120.32,120.46,120.28,120.46,8528.0,117.102,117.2383,117.0631,117.2383,8528.0
2021-01-25 12:00:00,120.47,120.54,120.43,120.49,13400.0,117.248,117.3161,117.2091,117.2675,13400.0
2021-01-25 12:05:00,120.5,120.5,120.35,120.46,15656.0,117.2772,117.2772,117.1312,117.2383,15656.0
2021-01-25 12:10:00,120.42,120.42,119.94,119.94,13400.0,117.1994,117.1994,116.7322,116.7322,13400.0
2021-01-25 12:15:00,120.02,120.02,119.28,119.47,31290.0,116.8101,116.8101,116.0898,116.2748,31290.0
2021-01-25 12:20:00,119.56,119.72,119.29,119.31,20340.0,116.3624,116.5181,116.0996,116.119,20340.0
2021-01-25 12:25:00,119.27,119.61,119.27,119.61,23450.0,116.0801,116.411,116.0801,116.411,23450.0
2021-01-25 12:30:00,119.54,119.97,119.47,119.97,10540.0,116.3429,116.7614,116.2748,116.7614,10540.0
2021-01-25 12:35:00,119.89,119.97,119.77,119.83,7400.0,116.6835,116.7614,116.5667,116.6251,7400.0
2021-01-25 12:40:00,119.88,120.08,119.88,119.92,4400.0,116.6738,116.8684,116.6738,116.7127,4400.0
2021-01-25 12:45:00,119.94,120.06,119.94,119.94,4600.0,116.7322,116.849,116.7322,116.7322,4600.0
2021-01-25 12:50:00,120.0,120.18,119.86,119.98,13304.0,116.7906,116.9658,116.6543,116.7711,13304.0
2021-01-25 12:55:00,120.07,120.3,119.98,120.3,5602.0,116.8587,117.0826,116.7711,117.0826,5602.0
2021-01-25 13:00:00,120.32,120.36,120.14,120.36,4404.0,117.102,117.141,116.9268,117.141,4404.0
2021-01-25 13:05:00,120.36,120.36,120.03,120.28,9600.0,117.141,117.141,116.8198,117.0631,9600.0
2021-01-25 13:10:00,120.31,120.55,120.29,120.42,11046.0,117.0923,117.3259,117.0728,117.1994,11046.0
2021-01-25 13:15:00,120.45,120.47,120.32,120.44,3000.0,117.2286,117.248,117.102,117.2188,3000.0
2021-01-25 13:20:00,120.41,120.69,120.39,120.67,5872.0,117.1896,117.4621,117.1702,117.4427,5872.0
2021-01-25 13:25:00,120.7,120.74,120.57,120.6,14178.0,117.4719,117.5108,117.3453,117.3745,14178.0
2021-01-25 13:30:00,120.66,120.66,120.54,120.62,3796.0,117.4329,117.4329,117.3161,117.394,3796.0
2021-01-25 13:35:00,120.6,120.7,120.6,120.7,1600.0,117.3745,117.4719,117.3745,117.4719,1600.0
2021-01-25 13:40:00,120.75,120.76,120.66,120.69,3588.0,117.5205,117.5303,117.4329,117.4621,3588.0
2021-01-25 13:45:00,120.68,120.73,120.58,120.73,5600.0,117.4524,117.5011,117.3551,117.5011,5600.0
2021-01-25 13:50:00,120.7,120.81,120.66,120.69,4900.0,117.4719,117.5789,117.4329,117.4621,4900.0
2021-01-25 13:55:00,120.69,120.85,120.63,120.85,9000.0,117.4621,117.6179,117.4037,117.6179,9000.0
2021-01-25 14:00:00,120.85,120.9,120.74,120.9,11600.0,117.6179,117.6665,117.5108,117.6665,11600.0
2021-01-25 14:05:00,120.87,120.89,120.74,120.83,5800.0,117.6373,117.6568,117.5108,117.5984,5800.0
2021-01-25 14:10:00,120.78,120.78,120.56,120.64,6780.0,117.5497,117.5497,117.3356,117.4135,6780.0
2021-01-25 14:15:00,120.63,120.67,120.52,120.56,7000.0,117.4037,117.4427,117.2967,117.3356,7000.0
2021-01-25 14:20:00,120.55,120.67,120.53,120.59,4200.0,117.3259,117.4427,117.3064,117.3648,4200.0
2021-01-25 14:25:00,120.6,120.61,120.51,120.6,5400.0,117.3745,117.3843,117.2869,117.3745,5400.0
2021-01-25 14:30:00,120.6,120.72,120.57,120.7,7200.0,117.3745,117.4913,117.3453,117.4719,7200.0
2021-01-25 14:35:00,120.64,120.67,120.56,120.67,6900.0,117.4135,117.4427,117.3356,117.4427,6900.0
2021-01-25 14:40:00,120.63,120.71,120.56,120.7,7368.0,117.4037,117.4816,117.3356,117.4719,7368.0
2021-01-25 14:45:00,120.71,120.79,120.67,120.77,2800.0,117.4816,117.5595,117.4427,117.54,2800.0
2021-01-25 14:50:00,120.77,120.77,120.58,120.58,4786.0,117.54,117.54,117.3551,117.3551,4786.0
2021-01-25 14:55:00,120.61,120.68,120.55,120.56,3800.0,117.3843,117.4524,117.3259,117.3356,3800.0
2021-01-25 15:00:00,120.56,120.57,120.42,120.45,5800.0,117.3356,117.3453,117.1994,117.2286,5800.0
2021-01-25 15:05:00,120.44,120.53,120.42,120.46,8000.0,117.2188,117.3064,117.1994,117.2383,8000.0
2021-01-25 15:10:00,120.44,120.44,120.12,120.12,8432.0,117.2188,117.2188,116.9074,116.9074,8432.0
2021-01-25 15:15:00,120.1,120.32,120.0,120.31,13340.0,116.8879,117.102,116.7906,117.0923,13340.0
2021-01-25 15:20:00,120.3,120.33,120.17,120.17,9504.0,117.0826,117.1118,116.956,116.956,9504.0
2021-01-25 15:25:00,120.14,120.17,120.11,120.14,4306.0,116.9268,116.956,116.8976,116.9268,4306.0
2021-01-25 15:30:00,120.05,120.24,120.0,120.22,13826.0,116.8393,117.0242,116.7906,117.0047,13826.0
2021-01-25 15:35:00,120.26,120.26,120.07,120.18,5690.0,117.0436,117.0436,116.8587,116.9658,5690.0
2021-01-25 15:40:00,120.17,120.41,120.14,120.41,8600.0,116.956,117.1896,116.9268,117.1896,8600.0
2021-01-25 15:45:00,120.44,120.47,120.38,120.45,5200.0,117.2188,117.248,117.1604,117.2286,5200.0
2021-01-25 15:50:00,120.52,120.6,120.5,120.6,8780.0,117.2967,117.3745,117.2772,117.3745,8780.0
2021-01-25 15:55:00,120.59,120.92,120.59,120.89,49900.0,117.3648,117.686,117.3648,117.6568,49900.0
2021-01-26 09:30:00,120.8,120.8,119.96,120.07,32850.0,117.5692,117.5692,116.7517,116.8587,32850.0
2021-01-26 09:35:00,120.11,120.13,119.55,119.58,30058.0,116.8976,116.9171,116.3526,116.3818,30058.0
2021-01-26 09:40:00,119.64,119.91,119.47,119.77,33630.0,116.4402,116.703,116.2748,116.5667,33630.0
2021-01-26 09:45:00,119.78,119.88,119.64,119.66,19994.0,116.5765,116.6738,116.4402,116.4597,19994.0
2021-01-26 09:50:00,119.64,119.74,119.44,119.66,8940.0,116.4402,116.5375,116.2456,116.4597,8940.0
2021-01-26 09:55:00,119.66,119.82,119.51,119.81,12700.0,116.4597,116.6154,116.3137,116.6057,12700.0
2021-01-26 10:00:00,119.87,120.08,119.79,120.08,9100.0,116.6641,116.8684,116.5862,116.8684,9100.0
2021-01-26 10:05:00,120.14,120.43,120.14,120.39,13732.0,116.9268,117.2091,116.9268,117.1702,13732.0
2021-01-26 10:10:00,120.39,120.41,119.94,120.02,15522.0,117.1702,117.1896,116.7322,116.8101,15522.0
2021-01-26 10:15:00,119.95,119.97,119.66,119.72,13656.0,116.7419,116.7614,116.4597,116.5181,13656.0
2021-01-26 10:20:00,119.71,119.92,119.7,119.82,9700.0,116.5083,116.7127,116.4986,116.6154,9700.0
2021-01-26 10:25:00,119.74,120.08,119.74,119.94,6466.0,116.5375,116.8684,116.5375,116.7322,6466.0
2021-01-26 10:30:00,120.0,120.16,119.97,120.11,9252.0,116.7906,116.9463,116.7614,116.8976,9252.0
2021-01-26 10:35:00,120.19,120.3,119.99,120.07,14028.0,116.9755,117.0826,116.7809,116.8587,14028.0
2021-01-26 10:40:00,120.11,120.22,120.04,120.1,6774.0,116.8976,117.0047,116.8295,116.8879,6774.0
2021-01-26 10:45:00,120.11,120.26,120.09,120.21,7002.0,116.8976,117.0436,116.8782,116.995,7002.0
2021-01-26 10:50:00,120.16,120.22,119.97,120.03,15214.0,116.9463,117.0047,116.7614,116.8198,15214.0
2021-01-26 10:55:00,120.01,120.13,120.01,120.05,8800.0,116.8003,116.9171,116.8003,116.8393,8800.0
2021-01-26 11:00:00,120.08,120.12,119.91,119.95,10560.0,116.8684,116.9074,116.703,116.7419,10560.0
2021-01-26 11:05:00,119.96,120.14,119.73,119.78,7960.0,116.7517,116.9268,116.5278,116.5765,7960.0
2021-01-26 11:10:00,119.81,119.92,119.76,119.81,5200.0,116.6057,116.7127,116.557,116.6057,5200.0
2021-01-26 11:15:00,119.79,119.9,119.79,119.83,4400.0,116.5862,116.6933,116.5862,116.6251,4400.0
2021-01-26 11:20:00,119.82,119.86,119.74,119.76,2000.0,116.6154,116.6543,116.5375,116.557,2000.0
2021-01-26 11:25:00,119.79,119.8,119.58,119.58,9600.0,116.5862,116.5959,116.3818,116.3818,9600.0
2021-01-26 11:30:00,119.59,119.71,119.52,119.66,12766.0,116.3916,116.5083,116.3234,116.4597,12766.0
2021-01-26 11:35:00,119.65,119.74,119.58,119.68,11798.0,116.4499,116.5375,116.3818,116.4791,11798.0
2021-01-26 11:40:00,119.63,119.63,119.57,119.57,1200.0,116.4305,116.4305,116.3721,116.3721,1200.0
2021-01-26 11:45:00,119.5,119.54,119.32,119.32,13190.0,116.304,116.3429,116.1288,116.1288,13190.0
2021-01-26 11:50:00,119.36,119.45,119.26,119.27,4556.0,116.1677,116.2553,116.0704,116.0801,4556.0
2021-01-26 11:55:00,119.28,119.31,119.17,119.17,9044.0,116.0898,116.119,115.9828,115.9828,9044.0
2021-01-26 12:00:00,119.24,119.38,119.19,119.3,5400.0,116.0509,116.1872,116.0023,116.1093,5400.0
2021-01-26 12:05:00,119.29,119.41,119.28,119.33,21258.0,116.0996,116.2164,116.0898,116.1385,21258.0
2021-01-26 12:10:00,119.34,119.51,119.33,119.47,9860.0,116.1482,116.3137,116.1385,116.2748,9860.0
2021-01-26 12:15:00,119.45,119.49,119.39,119.4,4250.0,116.2553,116.2942,116.1969,116.2066,4250.0
2021-01-26 12:20:00,119.39,119.39,119.26,119.26,6308.0,116.1969,116.1969,116.0704,116.0704,6308.0
2021-01-26 12:25:00,119.28,119.37,119.26,119.37,4258.0,116.0898,116.1774,116.0704,116.1774,4258.0
2021-01-26 12:30:00,119.39,119.45,119.39,119.39,1950.0,116.1969,116.2553,116.1969,116.1969,1950.0
2021-01-26 12:35:00,119.36,119.37,119.17,119.25,3500.0,116.1677,116.1774,115.9828,116.0606,3500.0
2021-01-26 12:40:00,119.26,119.26,119.26,119.26,200.0,116.0704,116.0704,116.0704,116.0704,200.0
2021-01-26 12:45:00,119.17,119.18,119.11,119.12,800.0,115.9828,115.9925,115.9244,115.9341,800.0
2021-01-26 12:50:00,119.27,119.33,119.27,119.33,600.0,116.0801,116.1385,116.0801,116.1385,600.0
2021-01-26 12:55:00,119.39,119.46,119.35,119.39,5270.0,116.1969,116.265,116.158,116.1969,5270.0
2021-01-26 13:00:00,119.41,119.46,119.39,119.44,1998.0,116.2164,116.265,116.1969,116.2456,1998.0
2021-01-26 13:05:00,119.48,119.48,119.36,119.45,2880.0,116.2845,116.2845,116.1677,116.2553,2880.0
2021-01-26 13:10:00,119.44,119.57,119.44,119.57,10000.0,116.2456,116.3721,116.2456,116.3721,10000.0
2021-01-26 13:15:00,119.58,119.64,119.57,119.58,9698.0,116.3818,116.4402,116.3721,116.3818,9698.0
2021-01-26 13:20:00,119.58,119.68,119.58,119.68,2744.0,116.3818,116.4791,116.3818,116.4791,2744.0
2021-01-26 13:25:00,119.67,119.7,119.67,119.67,1682.0,116.4694,116.4986,116.4694,116.4694,1682.0
2021-01-26 13:30:00,119.61,119.67,119.58,119.58,3566.0,116.411,116.4694,116.3818,116.3818,3566.0
2021-01-26 13:35:00,119.58,119.58,119.51,119.52,1400.0,116.3818,116.3818,116.3137,116.3234,1400.0
2021-01-26 13:40:00,119.53,119.57,119.51,119.57,2200.0,116.3332,116.3721,116.3137,116.3721,2200.0
2021-01-26 13:45:00,119.57,119.57,119.48,119.51,2540.0,116.3721,116.3721,116.2845,116.3137,2540.0
2021-01-26 13:50:00,119.51,119.55,119.49,119.51,2800.0,116.3137,116.3526,116.2942,116.3137,2800.0
2021-01-26 13:55:00,119.44,119.44,119.41,119.43,800.0,116.2456,116.2456,116.2164,116.2358,800.0
2021-01-26 14:00:00,119.4,119.44,119.39,119.44,2552.0,116.2066,116.2456,116.1969,116.2456,2552.0
2021-01-26 14:05:00,119.41,119.45,119.41,119.42,1720.0,116.2164,116.2553,116.2164,116.2261,1720.0
2021-01-26 14:10:00,119.42,119.47,119.42,119.46,3520.0,116.2261,116.2748,116.2261,116.265,3520.0
2021-01-26 14:15:00,119.47,119.47,119.42,119.42,800.0,116.2748,116.2748,116.2261,116.2261,800.0
2021-01-26 14:20:00,119.41,119.44,119.41,119.41,800.0,116.2164,116.2456,116.2164,116.2164,800.0
2021-01-26 14:25:00,119.41,119.41,119.16,119.3,9922.0,116.2164,116.2164,115.9731,116.1093,9922.0
2021-01-26 14:30:00,119.31,119.41,119.3,119.37,4000.0,116.119,116.2164,116.1093,116.1774,4000.0
2021-01-26 14:35:00,119.38,119.38,119.2,119.22,65102.0,116.1872,116.1872,116.012,116.0314,65102.0
2021-01-26 14:40:00,119.22,119.23,119.11,119.13,52208.0,116.0314,116.0412,115.9244,115.9439,52208.0
2021-01-26 14:45:00,119.12,119.17,119.08,119.14,22574.0,115.9341,115.9828,115.8952,115.9536,22574.0
2021-01-26 14:50:00,119.11,119.16,119.02,119.05,22670.0,115.9244,115.9731,115.8368,115.866,22670.0
2021-01-26 14:55:00,119.07,119.17,119.07,119.16,8912.0,115.8855,115.9828,115.8855,115.9731,8912.0
2021-01-26 15:00:00,119.14,119.21,119.1,119.13,26634.0,115.9536,116.0217,115.9147,115.9439,26634.0
2021-01-26 15:05:00,119.13,119.13,119.12,119.13,1000.0,115.9439,115.9439,115.9341,115.9439,1000.0
2021-01-26 15:10:00,119.22,119.3,119.2,119.3,8400.0,116.0314,116.1093,116.012,116.1093,8400.0
2021-01-26 15:15:00,119.3,119.32,119.23,119.26,6394.0,116.1093,116.1288,116.0412,116.0704,6394.0
2021-01-26 15:20:00,119.28,119.29,119.17,119.19,1600.0,116.0898,116.0996,115.9828,116.0023,1600.0
2021-01-26 15:25:00,119.18,119.18,119.1,119.1,4180.0,115.9925,115.9925,115.9147,115.9147,4180.0
2021-01-26 15:30:00,119.11,119.11,118.92,118.99,4486.0,115.9244,115.9244,115.7395,115.8076,4486.0
2021-01-26 15:35:00,118.92,118.92,118.85,118.85,6130.0,115.7395,115.7395,115.6713,115.6713,6130.0
2021-01-26 15:40:00,118.85,119.02,118.83,119.01,14140.0,115.6713,115.8368,115.6519,115.8271,14140.0
2021-01-26 15:45:00,119.05,119.12,118.89,118.89,15010.0,115.866,115.9341,115.7103,115.7103,15010.0
2021-01-26 15:50:00,118.98,119.04,118.84,118.88,14398.0,115.7979,115.8563,115.6616,115.7005,14398.0
2021-01-26 15:55:00,118.89,118.96,118.84,118.96,47592.0,115.7103,115.7784,115.6616,115.7784,47592.0
2021-01-27 09:30:00,116.44,116.44,114.1,114.67,90488.0,113.3258,113.3258,111.0484,111.6031,90488.0
2021-01-27 09:35:00,114.6,114.63,114.1,114.5,37594.0,111.535,111.5642,111.0484,111.4377,37594.0
2021-01-27 09:40:00,114.5,114.83,114.33,114.38,14414.0,111.4377,111.7589,111.2722,111.3209,14414.0
2021-01-27 09:45:00,114.29,114.61,113.98,114.03,23410.0,111.2333,111.5447,110.9316,110.9803,23410.0
2021-01-27 09:50:00,114.03,114.43,113.93,114.26,36234.0,110.9803,111.3696,110.8829,111.2041,36234.0
2021-01-27 09:55:00,114.39,115.24,114.39,115.24,23270.0,111.3306,112.1579,111.3306,112.1579,23270.0
2021-01-27 10:00:00,115.14,115.51,115.0,115.47,22304.0,112.0606,112.4207,111.9243,112.3817,22304.0
2021-01-27 10:05:00,115.47,115.71,115.18,115.67,15878.0,112.3817,112.6153,112.0995,112.5764,15878.0
2021-01-27 10:10:00,115.63,115.65,115.36,115.43,17748.0,112.5375,112.5569,112.2747,112.3428,17748.0
2021-01-27 10:15:00,115.48,115.7,115.17,115.66,24646.0,112.3915,112.6056,112.0898,112.5667,24646.0
2021-01-27 10:20:00,115.69,115.99,115.64,115.91,13972.0,112.5959,112.8878,112.5472,112.81,13972.0
2021-01-27 10:25:00,115.92,116.03,115.71,116.0,65418.0,112.8197,112.9268,112.6153,112.8976,65418.0
2021-01-27 10:30:00,116.0,116.31,115.51,115.83,37058.0,112.8976,113.1993,112.4207,112.7321,37058.0
2021-01-27 10:35:00,115.86,115.86,115.46,115.55,10692.0,112.7613,112.7613,112.372,112.4596,10692.0
2021-01-27 10:40:00,115.39,115.74,115.38,115.74,5000.0,112.3039,112.6445,112.2942,112.6445,5000.0
2021-01-27 10:45:00,115.67,115.86,115.63,115.84,8510.0,112.5764,112.7613,112.5375,112.7418,8510.0
2021-01-27 10:50:00,115.84,115.92,115.69,115.89,12894.0,112.7418,112.8197,112.5959,112.7905,12894.0
2021-01-27 10:55:00,115.83,115.92,115.7,115.92,19706.0,112.7321,112.8197,112.6056,112.8197,19706.0
2021-01-27 11:00:00,115.96,116.01,115.63,115.73,13356.0,112.8586,112.9073,112.5375,112.6348,13356.0
2021-01-27 11:05:00,115.73,115.75,115.59,115.64,5600.0,112.6348,112.6543,112.4985,112.5472,5600.0
2021-01-27 11:10:00,115.64,115.67,115.44,115.44,7138.0,112.5472,112.5764,112.3525,112.3525,7138.0
2021-01-27 11:15:00,115.35,115.4,115.14,115.19,9232.0,112.265,112.3136,112.0606,112.1092,9232.0
2021-01-27 11:20:00,115.09,115.09,114.81,114.86,91702.0,112.0119,112.0119,111.7394,111.7881,91702.0
2021-01-27 11:25:00,114.87,115.05,114.81,114.89,28478.0,111.7978,111.973,111.7394,111.8173,28478.0
2021-01-27 11:30:00,114.98,115.02,114.78,114.84,32168.0,111.9048,111.9438,111.7102,111.7686,32168.0
2021-01-27 11:35:00,114.73,115.0,114.73,114.87,10400.0,111.6615,111.9243,111.6615,111.7978,10400.0
2021-01-27 11:40:00,114.82,114.91,114.71,114.71,13832.0,111.7491,111.8367,111.6421,111.6421,13832.0
2021-01-27 11:45:00,114.64,114.99,114.58,114.58,18800.0,111.5739,111.9146,111.5155,111.5155,18800.0
2021-01-27 11:50:00,114.67,114.88,114.67,114.73,16548.0,111.6031,111.8075,111.6031,111.6615,16548.0
2021-01-27 11:55:00,114.64,114.67,114.39,114.39,11978.0,111.5739,111.6031,111.3306,111.3306,11978.0
2021-01-27 12:00:00,114.27,114.42,114.19,114.2,9792.0,111.2138,111.3598,111.136,111.1457,9792.0
2021-01-27 12:05:00,114.19,114.52,114.19,114.47,11800.0,111.136,111.4572,111.136,111.4085,11800.0
2021-01-27 12:10:00,114.5,114.89,114.5,114.89,2806.0,111.4377,111.8173,111.4377,111.8173,2806.0
2021-01-27 12:15:00,114.9,115.11,114.89,114.97,3000.0,111.827,112.0314,111.8173,111.8951,3000.0
2021-01-27 12:20:00,115.0,115.11,114.98,115.02,4558.0,111.9243,112.0314,111.9048,111.9438,4558.0
2021-01-27 12:25:00,115.0,115.18,114.97,114.98,7244.0,111.9243,112.0995,111.8951,111.9048,7244.0
2021-01-27 12:30:00,114.99,115.01,114.83,114.85,7818.0,111.9146,111.934,111.7589,111.7783,7818.0
2021-01-27 12:35:00,114.83,115.1,114.69,115.1,7274.0,111.7589,112.0216,111.6226,112.0216,7274.0
2021-01-27 12:40:00,115.08,115.42,115.05,115.42,14000.0,112.0022,112.3331,111.973,112.3331,14000.0
2021-01-27 12:45:00,115.43,115.68,115.39,115.67,5200.0,112.3428,112.5861,112.3039,112.5764,5200.0
2021-01-27 12:50:00,115.58,115.67,115.56,115.61,1600.0,112.4888,112.5764,112.4693,112.518,1600.0
2021-01-27 12:55:00,115.64,115.74,115.63,115.71,4800.0,112.5472,112.6445,112.5375,112.6153,4800.0
2021-01-27 13:00:00,115.71,115.71,115.61,115.7,2944.0,112.6153,112.6153,112.518,112.6056,2944.0
2021-01-27 13:05:00,115.55,115.61,115.33,115.48,7200.0,112.4596,112.518,112.2455,112.3915,7200.0
2021-01-27 13:10:00,115.39,115.43,115.21,115.22,2220.0,112.3039,112.3428,112.1287,112.1384,2220.0
2021-01-27 13:15:00,115.33,115.38,115.11,115.11,2000.0,112.2455,112.2942,112.0314,112.0314,2000.0
2021-01-27 13:20:00,115.16,115.16,115.05,115.05,1000.0,112.08,112.08,111.973,111.973,1000.0
2021-01-27 13:25:00,115.22,115.6,115.19,115.58,9200.0,112.1384,112.5083,112.1092,112.4888,9200.0
2021-01-27 13:30:00,115.52,115.53,115.24,115.25,4000.0,112.4304,112.4401,112.1579,112.1676,4000.0
2021-01-27 13:35:00,115.25,115.28,115.14,115.17,1870.0,112.1676,112.1968,112.0606,112.0898,1870.0
2021-01-27 13:40:00,115.25,115.25,115.0,115.0,2600.0,112.1676,112.1676,111.9243,111.9243,2600.0
2021-01-27 13:45:00,114.99,115.14,114.99,115.07,4568.0,111.9146,112.0606,111.9146,111.9924,4568.0
2021-01-27 13:50:00,115.03,115.21,115.03,115.17,2200.0,111.9535,112.1287,111.9535,112.0898,2200.0
2021-01-27 13:55:00,115.14,115.26,114.97,115.1,2800.0,112.0606,112.1774,111.8951,112.0216,2800.0
2021-01-27 14:00:00,115.12,115.36,115.12,115.36,6230.0,112.0411,112.2747,112.0411,112.2747,6230.0
2021-01-27 14:05:00,115.36,115.36,115.11,115.19,4800.0,112.2747,112.2747,112.0314,112.1092,4800.0
2021-01-27 14:10:00,115.25,115.27,115.17,115.19,2200.0,112.1676,112.1871,112.0898,112.1092,2200.0
2021-01-27 14:15:00,115.0,115.01,114.69,114.73,7600.0,111.9243,111.934,111.6226,111.6615,7600.0
2021-01-27 14:20:00,114.73,114.74,114.43,114.58,6200.0,111.6615,111.6713,111.3696,111.5155,6200.0
2021-01-27 14:25:00,114.51,114.64,114.45,114.45,10700.0,111.4474,111.5739,111.389,111.389,10700.0
2021-01-27 14:30:00,114.44,114.52,114.15,114.15,28830.0,111.3793,111.4572,111.097,111.097,28830.0
2021-01-27 14:35:00,114.14,114.27,113.92,114.13,33062.0,111.0873,111.2138,110.8732,111.0776,33062.0
2021-01-27 14:40:00,114.04,114.41,114.01,114.23,20312.0,110.99,111.3501,110.9608,111.1749,20312.0
2021-01-27 14:45:00,114.22,114.31,113.86,113.94,22198.0,111.1652,111.2528,110.8148,110.8927,22198.0
2021-01-27 14:50:00,113.95,114.03,113.48,113.68,52884.0,110.9024,110.9803,110.445,110.6396,52884.0
2021-01-27 14:55:00,113.61,113.8,113.46,113.47,56910.0,110.5715,110.7564,110.4255,110.4352,56910.0
2021-01-27 15:00:00,113.47,113.74,113.34,113.66,44602.0,110.4352,110.698,110.3087,110.6202,44602.0
2021-01-27 15:05:00,113.69,113.74,113.38,113.38,24086.0,110.6494,110.698,110.3476,110.3476,24086.0
2021-01-27 15:10:00,113.42,113.62,113.23,113.57,47958.0,110.3866,110.5812,110.2017,110.5326,47958.0
2021-01-27 15:15:00,113.58,113.61,113.26,113.31,112130.0,110.5423,110.5715,110.2309,110.2795,112130.0
2021-01-27 15:20:00,113.28,113.33,112.86,112.86,26206.0,110.2503,110.299,109.8415,109.8415,26206.0
2021-01-27 15:25:00,112.84,113.14,112.66,112.81,49050.0,109.8221,110.1141,109.6469,109.7929,49050.0
2021-01-27 15:30:00,112.83,112.95,112.59,112.59,32522.0,109.8124,109.9291,109.5788,109.5788,32522.0
2021-01-27 15:35:00,112.62,112.83,112.49,112.72,61282.0,109.608,109.8124,109.4814,109.7053,61282.0
2021-01-27 15:40:00,112.7,112.78,112.56,112.67,30336.0,109.6858,109.7637,109.5496,109.6566,30336.0
2021-01-27 15:45:00,112.63,113.08,112.58,112.97,22846.0,109.6177,110.0557,109.569,109.9486,22846.0
2021-01-27 15:50:00,112.94,113.18,112.92,113.03,76234.0,109.9194,110.153,109.8999,110.007,76234.0
2021-01-27 15:55:00,112.96,113.07,112.91,112.92,65862.0,109.9389,110.0459,109.8902,109.8999,65862.0
2021-01-28 09:30:00,115.23,115.39,114.91,114.91,66392.0,112.1482,112.3039,111.8367,111.8367,66392.0
2021-01-28 09:35:00,114.96,115.1,114.51,114.51,30236.0,111.8854,112.0216,111.4474,111.4474,30236.0
2021-01-28 09:40:00,114.5,115.37,114.47,115.33,122640.0,111.4377,112.2844,111.4085,112.2455,122640.0
2021-01-28 09:45:00,115.35,115.42,114.86,115.03,14000.0,112.265,112.3331,111.7881,111.9535,14000.0
2021-01-28 09:50:00,115.03,115.1,114.83,115.1,7000.0,111.9535,112.0216,111.7589,112.0216,7000.0
2021-01-28 09:55:00,115.11,115.32,114.51,114.55,69084.0,112.0314,112.2358,111.4474,111.4863,69084.0
2021-01-28 10:00:00,114.6,114.82,114.41,114.79,14106.0,111.535,111.7491,111.3501,111.7199,14106.0
2021-01-28 10:05:00,114.76,115.17,114.75,114.92,70216.0,111.6907,112.0898,111.681,111.8465,70216.0
2021-01-28 10:10:00,114.88,115.14,114.83,115.05,24578.0,111.8075,112.0606,111.7589,111.973,24578.0
2021-01-28 10:15:00,115.18,115.41,115.17,115.33,13158.0,112.0995,112.3233,112.0898,112.2455,13158.0
2021-01-28 10:20:00,115.33,115.57,115.25,115.25,24156.0,112.2455,112.4791,112.1676,112.1676,24156.0
2021-01-28 10:25:00,115.21,115.32,115.17,115.17,10790.0,112.1287,112.2358,112.0898,112.0898,10790.0
2021-01-28 10:30:00,115.2,115.2,114.92,115.04,12016.0,112.119,112.119,111.8465,111.9632,12016.0
2021-01-28 10:35:00,115.05,115.26,115.01,115.24,20520.0,111.973,112.1774,111.934,112.1579,20520.0
2021-01-28 10:40:00,115.3,115.33,114.66,114.79,44620.0,112.2163,112.2455,111.5934,111.7199,44620.0
2021-01-28 10:45:00,114.81,115.38,114.78,115.29,14428.0,111.7394,112.2942,111.7102,112.2066,14428.0
2021-01-28 10:50:00,115.29,115.39,115.2,115.22,8740.0,112.2066,112.3039,112.119,112.1384,8740.0
2021-01-28 10:55:00,115.28,115.48,115.27,115.32,15318.0,112.1968,112.3915,112.1871,112.2358,15318.0
2021-01-28 11:00:00,115.45,115.8,115.42,115.77,18380.0,112.3623,112.7029,112.3331,112.6737,18380.0
2021-01-28 11:05:00,115.7,116.06,115.7,116.05,17558.0,112.6056,112.956,112.6056,112.9462,17558.0
2021-01-28 11:10:00,116.05,116.13,115.76,115.83,17200.0,112.9462,113.0241,112.664,112.7321,17200.0
2021-01-28 11:15:00,115.85,115.92,115.63,115.66,12900.0,112.7516,112.8197,112.5375,112.5667,12900.0
2021-01-28 11:20:00,115.62,115.67,115.47,115.6,13778.0,112.5277,112.5764,112.3817,112.5083,13778.0
2021-01-28 11:25:00,115.64,115.64,115.33,115.39,12600.0,112.5472,112.5472,112.2455,112.3039,12600.0
2021-01-28 11:30:00,115.46,115.78,115.32,115.58,16220.0,112.372,112.6835,112.2358,112.4888,16220.0
2021-01-28 11:35:00,115.63,115.75,115.46,115.65,22280.0,112.5375,112.6543,112.372,112.5569,22280.0
2021-01-28 11:40:00,115.59,115.61,115.5,115.58,7896.0,112.4985,112.518,112.4109,112.4888,7896.0
2021-01-28 11:45:00,115.63,115.63,115.33,115.59,27674.0,112.5375,112.5375,112.2455,112.4985,27674.0
2021-01-28 11:50:00,115.61,115.85,115.61,115.85,7600.0,112.518,112.7516,112.518,112.7516,7600.0
2021-01-28 11:55:00,115.88,116.2,115.88,116.11,52816.0,112.7808,113.0922,112.7808,113.0046,52816.0
2021-01-28 12:00:00,116.11,116.24,115.92,116.0,9292.0,113.0046,113.1312,112.8197,112.8976,9292.0
2021-01-28 12:05:00,116.08,116.09,115.94,115.96,9850.0,112.9754,112.9852,112.8392,112.8586,9850.0
2021-01-28 12:10:00,115.96,115.96,115.7,115.86,14140.0,112.8586,112.8586,112.6056,112.7613,14140.0
2021-01-28 12:15:00,115.85,116.02,115.85,116.02,15290.0,112.7516,112.917,112.7516,112.917,15290.0
2021-01-28 12:20:00,116.08,116.22,116.07,116.21,10112.0,112.9754,113.1117,112.9657,113.102,10112.0
2021-01-28 12:25:00,116.16,116.18,116.06,116.11,5706.0,113.0533,113.0728,112.956,113.0046,5706.0
2021-01-28 12:30:00,116.22,116.31,116.14,116.2,9020.0,113.1117,113.1993,113.0338,113.0922,9020.0
2021-01-28 12:35:00,116.25,116.36,116.23,116.36,6908.0,113.1409,113.2479,113.1214,113.2479,6908.0
2021-01-28 12:40:00,116.34,116.51,116.34,116.49,8452.0,113.2285,113.3939,113.2285,113.3745,8452.0
2021-01-28 12:45:00,116.53,116.79,116.53,116.79,7608.0,113.4134,113.6664,113.4134,113.6664,7608.0
2021-01-28 12:50:00,116.8,116.86,116.73,116.85,17530.0,113.6762,113.7346,113.608,113.7248,17530.0
2021-01-28 12:55:00,116.85,116.85,116.54,116.57,20526.0,113.7248,113.7248,113.4231,113.4523,20526.0
2021-01-28 13:00:00,116.58,116.72,116.58,116.7,4000.0,113.4621,113.5983,113.4621,113.5788,4000.0
2021-01-28 13:05:00,116.65,116.65,116.37,116.42,16678.0,113.5302,113.5302,113.2577,113.3063,16678.0
2021-01-28 13:10:00,116.44,116.46,116.33,116.39,11700.0,113.3258,113.3453,113.2187,113.2771,11700.0
2021-01-28 13:15:00,116.45,116.71,116.45,116.71,5998.0,113.3355,113.5886,113.3355,113.5886,5998.0
2021-01-28 13:20:00,116.68,116.9,116.63,116.9,11930.0,113.5594,113.7735,113.5107,113.7735,11930.0
2021-01-28 13:25:00,116.92,116.92,116.83,116.85,9650.0,113.793,113.793,113.7054,113.7248,9650.0
2021-01-28 13:30:00,116.89,116.95,116.78,116.95,2800.0,113.7638,113.8222,113.6567,113.8222,2800.0
2021-01-28 13:35:00,117.02,117.17,117.02,117.11,5960.0,113.8903,114.0363,113.8903,113.9779,5960.0
2021-01-28 13:40:00,117.1,117.17,117.07,117.08,14154.0,113.9681,114.0363,113.939,113.9487,14154.0
2021-01-28 13:45:00,117.08,117.08,116.98,117.07,6520.0,113.9487,113.9487,113.8514,113.939,6520.0
2021-01-28 13:50:00,117.05,117.08,116.97,117.01,9328.0,113.9195,113.9487,113.8416,113.8806,9328.0
2021-01-28 13:55:00,117.02,117.05,116.95,117.05,4686.0,113.8903,113.9195,113.8222,113.9195,4686.0
2021-01-28 14:00:00,117.05,117.06,116.92,116.94,10898.0,113.9195,113.9292,113.793,113.8124,10898.0
2021-01-28 14:05:00,116.94,116.96,116.77,116.81,11850.0,113.8124,113.8319,113.647,113.6859,11850.0
2021-01-28 14:10:00,116.82,116.82,116.66,116.76,9774.0,113.6956,113.6956,113.5399,113.6372,9774.0
2021-01-28 14:15:00,116.67,116.71,116.55,116.64,9294.0,113.5496,113.5886,113.4329,113.5205,9294.0
2021-01-28 14:20:00,116.63,116.7,116.58,116.61,7450.0,113.5107,113.5788,113.4621,113.4913,7450.0
2021-01-28 14:25:00,116.65,116.86,116.65,116.8,8572.0,113.5302,113.7346,113.5302,113.6762,8572.0
2021-01-28 14:30:00,116.82,116.84,116.75,116.8,13148.0,113.6956,113.7151,113.6275,113.6762,13148.0
2021-01-28 14:35:00,116.81,116.87,116.68,116.87,7054.0,113.6859,113.7443,113.5594,113.7443,7054.0
2021-01-28 14:40:00,116.94,116.94,116.77,116.8,6000.0,113.8124,113.8124,113.647,113.6762,6000.0
2021-01-28 14:45:00,116.8,116.9,116.77,116.9,6890.0,113.6762,113.7735,113.647,113.7735,6890.0
2021-01-28 14:50:00,116.88,116.98,116.64,116.72,5600.0,113.754,113.8514,113.5205,113.5983,5600.0
2021-01-28 14:55:00,116.61,116.81,116.53,116.79,9880.0,113.4913,113.6859,113.4134,113.6664,9880.0
2021-01-28 15:00:00,116.73,116.73,116.5,116.63,12632.0,113.608,113.608,113.3842,113.5107,12632.0
2021-01-28 15:05:00,116.58,116.63,116.52,116.57,5974.0,113.4621,113.5107,113.4037,113.4523,5974.0
2021-01-28 15:10:00,116.53,116.63,116.51,116.6,11838.0,113.4134,113.5107,113.3939,113.4815,11838.0
2021-01-28 15:15:00,116.59,116.63,116.28,116.35,7200.0,113.4718,113.5107,113.1701,113.2382,7200.0
2021-01-28 15:20:00,116.3,116.35,116.15,116.33,7314.0,113.1895,113.2382,113.0436,113.2187,7314.0
2021-01-28 15:25:00,116.35,116.38,116.13,116.17,11208.0,113.2382,113.2674,113.0241,113.063,11208.0
2021-01-28 15:30:00,116.17,116.43,116.11,116.15,17968.0,113.063,113.3161,113.0046,113.0436,17968.0
2021-01-28 15:35:00,116.11,116.27,116.05,116.24,10200.0,113.0046,113.1603,112.9462,113.1312,10200.0
2021-01-28 15:40:00,116.21,116.25,116.02,116.05,15824.0,113.102,113.1409,112.917,112.9462,15824.0
2021-01-28 15:45:00,116.02,116.08,115.81,115.99,13044.0,112.917,112.9754,112.7127,112.8878,13044.0
2021-01-28 15:50:00,115.8,115.89,115.7,115.78,43262.0,112.7029,112.7905,112.6056,112.6835,43262.0
2021-01-28 15:55:00,115.66,115.66,115.33,115.33,38896.0,112.5667,112.5667,112.2455,112.2455,38896.0
2021-01-29 09:30:00,115.68,115.74,115.06,115.17,15934.0,112.5861,112.6445,111.9827,112.0898,15934.0
2021-01-29 09:35:00,115.02,115.02,114.61,114.8,87356.0,111.9438,111.9438,111.5447,111.7297,87356.0
2021-01-29 09:40:00,114.67,114.78,114.17,114.24,81640.0,111.6031,111.7102,111.1165,111.1846,81640.0
2021-01-29 09:45:00,114.32,114.81,114.32,114.68,11076.0,111.2625,111.7394,111.2625,111.6129,11076.0
2021-01-29 09:50:00,114.58,114.77,114.46,114.61,7200.0,111.5155,111.7005,111.3988,111.5447,7200.0
2021-01-29 09:55:00,114.61,115.08,114.6,115.02,32318.0,111.5447,112.0022,111.535,111.9438,32318.0
2021-01-29 10:00:00,115.08,115.13,114.92,115.1,29914.0,112.0022,112.0508,111.8465,112.0216,29914.0
2021-01-29 10:05:00,114.98,115.08,114.5,115.08,56968.0,111.9048,112.0022,111.4377,112.0022,56968.0
2021-01-29 10:10:00,115.08,115.41,115.08,115.41,6252.0,112.0022,112.3233,112.0022,112.3233,6252.0
2021-01-29 10:15:00,115.52,115.57,115.36,115.57,4386.0,112.4304,112.4791,112.2747,112.4791,4386.0
2021-01-29 10:20:00,115.5,115.8,115.48,115.79,26766.0,112.4109,112.7029,112.3915,112.6932,26766.0
2021-01-29 10:25:00,115.81,115.91,115.66,115.72,7832.0,112.7127,112.81,112.5667,112.6251,7832.0
2021-01-29 10:30:00,115.85,115.89,115.47,115.58,6200.0,112.7516,112.7905,112.3817,112.4888,6200.0
2021-01-29 10:35:00,115.48,115.48,115.08,115.1,6000.0,112.3915,112.3915,112.0022,112.0216,6000.0
2021-01-29 10:40:00,115.04,115.19,114.7,114.71,6000.0,111.9632,112.1092,111.6323,111.6421,6000.0
2021-01-29 10:45:00,114.72,115.21,114.69,115.17,6000.0,111.6518,112.1287,111.6226,112.0898,6000.0
2021-01-29 10:50:00,115.17,115.29,115.11,115.24,6000.0,112.0898,112.2066,112.0314,112.1579,6000.0
2021-01-29 10:55:00,115.23,115.37,115.11,115.33,2600.0,112.1482,112.2844,112.0314,112.2455,2600.0
2021-01-29 11:00:00,115.39,115.52,115.22,115.23,6682.0,112.3039,112.4304,112.1384,112.1482,6682.0
2021-01-29 11:05:00,115.21,115.27,115.11,115.14,3800.0,112.1287,112.1871,112.0314,112.0606,3800.0
2021-01-29 11:10:00,115.12,115.13,114.75,114.76,9150.0,112.0411,112.0508,111.681,111.6907,9150.0
2021-01-29 11:15:00,114.71,114.82,114.64,114.64,3800.0,111.6421,111.7491,111.5739,111.5739,3800.0
2021-01-29 11:20:00,114.63,114.68,114.42,114.56,11834.0,111.5642,111.6129,111.3598,111.4961,11834.0
2021-01-29 11:25:00,114.66,114.78,114.45,114.5,7400.0,111.5934,111.7102,111.389,111.4377,7400.0
2021-01-29 11:30:00,114.47,114.63,114.31,114.31,10200.0,111.4085,111.5642,111.2528,111.2528,10200.0
2021-01-29 11:35:00,114.33,114.38,114.07,114.17,13268.0,111.2722,111.3209,111.0192,111.1165,13268.0
2021-01-29 11:40:00,114.28,114.49,114.2,114.41,19800.0,111.2236,111.428,111.1457,111.3501,19800.0
2021-01-29 11:45:00,114.42,114.5,114.25,114.45,5200.0,111.3598,111.4377,111.1944,111.389,5200.0
2021-01-29 11:50:00,114.42,114.44,114.28,114.36,2200.0,111.3598,111.3793,111.2236,111.3014,2200.0
2021-01-29 11:55:00,114.38,114.81,114.38,114.79,6600.0,111.3209,111.7394,111.3209,111.7199,6600.0
2021-01-29 12:00:00,114.78,114.78,114.63,114.71,2392.0,111.7102,111.7102,111.5642,111.6421,2392.0
2021-01-29 12:05:00,114.7,114.7,114.54,114.58,3000.0,111.6323,111.6323,111.4766,111.5155,3000.0
2021-01-29 12:10:00,114.7,114.7,114.39,114.39,8400.0,111.6323,111.6323,111.3306,111.3306,8400.0
2021-01-29 12:15:00,114.32,114.32,114.04,114.1,11200.0,111.2625,111.2625,110.99,111.0484,11200.0
2021-01-29 12:20:00,114.05,114.05,113.83,113.84,12100.0,110.9997,110.9997,110.7856,110.7953,12100.0
2021-01-29 12:25:00,113.89,114.07,113.83,113.87,10000.0,110.844,111.0192,110.7856,110.8245,10000.0
2021-01-29 12:30:00,113.92,113.98,113.66,113.66,4800.0,110.8732,110.9316,110.6202,110.6202,4800.0
2021-01-29 12:35:00,113.61,113.76,113.19,113.21,15600.0,110.5715,110.7175,110.1627,110.1822,15600.0
2021-01-29 12:40:00,113.3,113.52,113.18,113.22,15400.0,110.2698,110.4839,110.153,110.1919,15400.0
2021-01-29 12:45:00,113.28,113.28,112.79,112.81,41162.0,110.2503,110.2503,109.7734,109.7929,41162.0
2021-01-29 12:50:00,112.84,113.58,112.82,113.49,25014.0,109.8221,110.5423,109.8026,110.4547,25014.0
2021-01-29 12:55:00,113.52,113.52,112.95,112.97,15800.0,110.4839,110.4839,109.9291,109.9486,15800.0
2021-01-29 13:00:00,112.89,113.45,112.8,113.33,18500.0,109.8707,110.4158,109.7832,110.299,18500.0
2021-01-29 13:05:00,113.3,113.36,113.11,113.29,7600.0,110.2698,110.3282,110.0849,110.26,7600.0
2021-01-29 13:10:00,113.21,113.3,113.04,113.14,8600.0,110.1822,110.2698,110.0167,110.1141,8600.0
2021-01-29 13:15:00,113.03,113.03,112.84,112.84,8600.0,110.007,110.007,109.8221,109.8221,8600.0
2021-01-29 13:20:00,112.82,113.33,112.79,113.25,17850.0,109.8026,110.299,109.7734,110.2211,17850.0
2021-01-29 13:25:00,113.23,113.77,113.22,113.77,13894.0,110.2017,110.7272,110.1919,110.7272,13894.0
2021-01-29 13:30:00,113.74,113.74,113.51,113.69,15066.0,110.698,110.698,110.4742,110.6494,15066.0
2021-01-29 13:35:00,113.73,113.8,113.62,113.69,7100.0,110.6883,110.7564,110.5812,110.6494,7100.0
2021-01-29 13:40:00,113.61,113.7,113.55,113.66,8800.0,110.5715,110.6591,110.5131,110.6202,8800.0
2021-01-29 13:45:00,113.67,113.67,113.33,113.35,6900.0,110.6299,110.6299,110.299,110.3184,6900.0
2021-01-29 13:50:00,113.36,113.56,113.33,113.41,4486.0,110.3282,110.5228,110.299,110.3768,4486.0
2021-01-29 13:55:00,113.43,113.43,113.17,113.27,4768.0,110.3963,110.3963,110.1433,110.2406,4768.0
2021-01-29 14:00:00,113.24,113.73,113.24,113.56,11678.0,110.2114,110.6883,110.2114,110.5228,11678.0
2021-01-29 14:05:00,113.52,113.8,113.44,113.8,8756.0,110.4839,110.7564,110.406,110.7564,8756.0
2021-01-29 14:10:00,113.78,113.81,113.59,113.72,5800.0,110.7369,110.7661,110.552,110.6785,5800.0
2021-01-29 14:15:00,113.66,113.67,113.55,113.56,3600.0,110.6202,110.6299,110.5131,110.5228,3600.0
2021-01-29 14:20:00,113.62,113.62,113.44,113.48,5400.0,110.5812,110.5812,110.406,110.445,5400.0
2021-01-29 14:25:00,113.5,113.51,113.27,113.3,7800.0,110.4644,110.4742,110.2406,110.2698,7800.0
2021-01-29 14:30:00,113.23,113.24,112.98,113.05,10600.0,110.2017,110.2114,109.9583,110.0265,10600.0
2021-01-29 14:35:00,113.07,113.17,113.01,113.05,7464.0,110.0459,110.1433,109.9875,110.0265,7464.0
2021-01-29 14:40:00,113.03,113.3,112.81,113.29,9100.0,110.007,110.2698,109.7929,110.26,9100.0
2021-01-29 14:45:00,113.11,113.21,113.08,113.09,3050.0,110.0849,110.1822,110.0557,110.0654,3050.0
2021-01-29 14:50:00,113.08,113.25,113.08,113.08,4600.0,110.0557,110.2211,110.0557,110.0557,4600.0
2021-01-29 14:55:00,113.08,113.31,113.08,113.24,5200.0,110.0557,110.2795,110.0557,110.2114,5200.0
2021-01-29 15:00:00,113.3,113.8,113.3,113.77,9600.0,110.2698,110.7564,110.2698,110.7272,9600.0
2021-01-29 15:05:00,113.75,113.81,113.72,113.81,3000.0,110.7077,110.7661,110.6785,110.7661,3000.0
2021-01-29 15:10:00,113.79,114.03,113.79,113.99,2600.0,110.7467,110.9803,110.7467,110.9413,2600.0
2021-01-29 15:15:00,114.02,114.07,113.89,114.07,7354.0,110.9705,111.0192,110.844,111.0192,7354.0
2021-01-29 15:20:00,114.13,114.22,114.11,114.11,3226.0,111.0776,111.1652,111.0581,111.0581,3226.0
2021-01-29 15:25:00,114.14,114.26,113.92,114.0,27546.0,111.0873,111.2041,110.8732,110.9511,27546.0
2021-01-29 15:30:00,114.0,114.44,114.0,114.26,47808.0,110.9511,111.3793,110.9511,111.2041,47808.0
2021-01-29 15:35:00,114.27,114.27,113.95,113.97,18938.0,111.2138,111.2138,110.9024,110.9219,18938.0
2021-01-29 15:40:00,113.94,113.99,113.83,113.84,9016.0,110.8927,110.9413,110.7856,110.7953,9016.0
2021-01-29 15:45:00,113.79,113.8,113.54,113.66,24662.0,110.7467,110.7564,110.5034,110.6202,24662.0
2021-01-29 15:50:00,113.58,114.0,113.58,113.92,35532.0,110.5423,110.9511,110.5423,110.8732,35532.0
2021-01-29 15:55:00,113.79,113.93,113.23,113.27,43884.0,110.7467,110.8829,110.2017,110.2406,43884.0
2021-02-01 09:30:00,115.25,115.86,115.25,115.64,47828.0,112.1676,112.7613,112.1676,112.5472,47828.0
2021-02-01 09:35:00,115.59,116.05,115.51,115.73,28430.0,112.4985,112.9462,112.4207,112.6348,28430.0
2021-02-01 09:40:00,115.76,115.82,115.38,115.48,22370.0,112.664,112.7224,112.2942,112.3915,22370.0
2021-02-01 09:45:00,115.48,115.58,115.18,115.23,19200.0,112.3915,112.4888,112.0995,112.1482,19200.0
2021-02-01 09:50:00,115.36,115.39,114.96,114.96,9930.0,112.2747,112.3039,111.8854,111.8854,9930.0
2021-02-01 09:55:00,114.99,115.3,114.99,115.23,13400.0,111.9146,112.2163,111.9146,112.1482,13400.0
2021-02-01 10:00:00,115.13,115.2,114.8,115.15,8376.0,112.0508,112.119,111.7297,112.0703,8376.0
2021-02-01 10:05:00,115.23,115.24,114.75,114.79,12134.0,112.1482,112.1579,111.681,111.7199,12134.0
2021-02-01 10:10:00,114.89,115.29,114.89,115.2,9300.0,111.8173,112.2066,111.8173,112.119,9300.0
2021-02-01 10:15:00,115.22,115.37,115.1,115.28,12168.0,112.1384,112.2844,112.0216,112.1968,12168.0
2021-02-01 10:20:00,115.26,115.53,115.24,115.53,9000.0,112.1774,112.4401,112.1579,112.4401,9000.0
2021-02-01 10:25:00,115.51,115.66,115.47,115.61,6000.0,112.4207,112.5667,112.3817,112.518,6000.0
2021-02-01 10:30:00,115.58,115.73,115.54,115.65,6920.0,112.4888,112.6348,112.4499,112.5569,6920.0
2021-02-01 10:35:00,115.69,115.7,115.36,115.36,19960.0,112.5959,112.6056,112.2747,112.2747,19960.0
2021-02-01 10:40:00,115.39,115.61,115.2,115.55,7708.0,112.3039,112.518,112.119,112.4596,7708.0
2021-02-01 10:45:00,115.5,115.7,115.5,115.64,7998.0,112.4109,112.6056,112.4109,112.5472,7998.0
2021-02-01 10:50:00,115.5,115.5,115.15,115.16,5200.0,112.4109,112.4109,112.0703,112.08,5200.0
2021-02-01 10:55:00,115.16,115.23,115.05,115.11,7420.0,112.08,112.1482,111.973,112.0314,7420.0
2021-02-01 11:00:00,115.26,115.26,114.94,115.11,15902.0,112.1774,112.1774,111.8659,112.0314,15902.0
2021-02-01 11:05:00,115.15,115.44,115.09,115.44,8500.0,112.0703,112.3525,112.0119,112.3525,8500.0
2021-02-01 11:10:00,115.5,115.64,115.33,115.55,6630.0,112.4109,112.5472,112.2455,112.4596,6630.0
2021-02-01 11:15:00,115.61,115.95,115.61,115.95,10400.0,112.518,112.8489,112.518,112.8489,10400.0
2021-02-01 11:20:00,115.92,116.14,115.91,116.08,11398.0,112.8197,113.0338,112.81,112.9754,11398.0
2021-02-01 11:25:00,116.1,116.11,115.96,115.99,8400.0,112.9949,113.0046,112.8586,112.8878,8400.0
2021-02-01 11:30:00,116.01,116.01,115.77,115.96,14200.0,112.9073,112.9073,112.6737,112.8586,14200.0
2021-02-01 11:35:00,116.0,116.1,115.96,116.07,3200.0,112.8976,112.9949,112.8586,112.9657,3200.0
2021-02-01 11:40:00,116.07,116.2,116.07,116.13,4400.0,112.9657,113.0922,112.9657,113.0241,4400.0
2021-02-01 11:45:00,116.19,116.24,116.14,116.21,3400.0,113.0825,113.1312,113.0338,113.102,3400.0
2021-02-01 11:50:00,116.22,116.23,116.11,116.23,8200.0,113.1117,113.1214,113.0046,113.1214,8200.0
2021-02-01 11:55:00,116.2,116.24,116.13,116.21,10616.0,113.0922,113.1312,113.0241,113.102,10616.0
2021-02-01 12:00:00,116.24,116.41,116.22,116.27,5696.0,113.1312,113.2966,113.1117,113.1603,5696.0
2021-02-01 12:05:00,116.36,116.39,116.28,116.36,2600.0,113.2479,113.2771,113.1701,113.2479,2600.0
2021-02-01 12:10:00,116.36,116.55,116.36,116.55,6000.0,113.2479,113.4329,113.2479,113.4329,6000.0
2021-02-01 12:15:00,116.58,116.66,116.53,116.54,8020.0,113.4621,113.5399,113.4134,113.4231,8020.0
2021-02-01 12:20:00,116.51,116.54,116.49,116.54,6200.0,113.3939,113.4231,113.3745,113.4231,6200.0
2021-02-01 12:25:00,116.54,116.55,116.41,116.55,1836.0,113.4231,113.4329,113.2966,113.4329,1836.0
2021-02-01 12:30:00,116.54,116.55,116.44,116.44,2200.0,113.4231,113.4329,113.3258,113.3258,2200.0
2021-02-01 12:35:00,116.47,116.48,116.41,116.44,2800.0,113.355,113.3647,113.2966,113.3258,2800.0
2021-02-01 12:40:00,116.47,116.53,116.44,116.45,4000.0,113.355,113.4134,113.3258,113.3355,4000.0
2021-02-01 12:45:00,116.48,116.55,116.48,116.54,2828.0,113.3647,113.4329,113.3647,113.4231,2828.0
2021-02-01 12:50:00,116.64,116.81,116.62,116.81,3200.0,113.5205,113.6859,113.501,113.6859,3200.0
2021-02-01 12:55:00,116.77,116.88,116.76,116.88,2400.0,113.647,113.754,113.6372,113.754,2400.0
2021-02-01 13:00:00,116.88,117.12,116.86,117.07,59584.0,113.754,113.9876,113.7346,113.939,59584.0
2021-02-01 13:05:00,117.04,117.12,116.98,117.11,2862.0,113.9098,113.9876,113.8514,113.9779,2862.0
2021-02-01 13:10:00,117.09,117.14,117.05,117.11,5584.0,113.9584,114.0071,113.9195,113.9779,5584.0
2021-02-01 13:15:00,117.0,117.07,116.99,117.07,2800.0,113.8708,113.939,113.8611,113.939,2800.0
2021-02-01 13:20:00,117.17,117.22,117.14,117.17,4594.0,114.0363,114.0849,114.0071,114.0363,4594.0
2021-02-01 13:25:00,117.14,117.17,117.1,117.16,3000.0,114.0071,114.0363,113.9681,114.0265,3000.0
2021-02-01 13:30:00,117.17,117.25,117.16,117.24,2800.0,114.0363,114.1141,114.0265,114.1044,2800.0
2021-02-01 13:35:00,117.12,117.21,117.12,117.19,2700.0,113.9876,114.0752,113.9876,114.0557,2700.0
2021-02-01 13:40:00,117.16,117.19,117.12,117.19,1900.0,114.0265,114.0557,113.9876,114.0557,1900.0
2021-02-01 13:45:00,117.09,117.13,117.06,117.07,1304.0,113.9584,113.9973,113.9292,113.939,1304.0
2021-02-01 13:50:00,117.12,117.17,117.11,117.16,5356.0,113.9876,114.0363,113.9779,114.0265,5356.0
2021-02-01 13:55:00,117.25,117.3,117.23,117.3,1100.0,114.1141,114.1628,114.0947,114.1628,1100.0
2021-02-01 14:00:00,117.32,117.32,117.23,117.24,1966.0,114.1823,114.1823,114.0947,114.1044,1966.0
2021-02-01 14:05:00,117.2,117.44,117.2,117.44,2502.0,114.0655,114.2991,114.0655,114.2991,2502.0
2021-02-01 14:10:00,117.48,117.48,117.36,117.47,2074.0,114.338,114.338,114.2212,114.3283,2074.0
2021-02-01 14:15:00,117.53,117.59,117.52,117.56,4550.0,114.3866,114.445,114.3769,114.4158,4550.0
2021-02-01 14:20:00,117.58,117.61,117.5,117.52,18360.0,114.4353,114.4645,114.3575,114.3769,18360.0
2021-02-01 14:25:00,117.56,117.66,117.52,117.64,9900.0,114.4158,114.5132,114.3769,114.4937,9900.0
2021-02-01 14:30:00,117.65,117.65,117.5,117.6,4466.0,114.5034,114.5034,114.3575,114.4548,4466.0
2021-02-01 14:35:00,117.57,117.57,117.41,117.46,1400.0,114.4256,114.4256,114.2699,114.3185,1400.0
2021-02-01 14:40:00,117.49,117.63,117.49,117.58,2200.0,114.3477,114.484,114.3477,114.4353,2200.0
2021-02-01 14:45:00,117.58,117.6,117.57,117.6,1400.0,114.4353,114.4548,114.4256,114.4548,1400.0
2021-02-01 14:50:00,117.65,117.72,117.65,117.72,1400.0,114.5034,114.5716,114.5034,114.5716,1400.0
2021-02-01 14:55:00,117.69,117.69,117.49,117.56,3000.0,114.5424,114.5424,114.3477,114.4158,3000.0
2021-02-01 15:00:00,117.58,117.75,117.58,117.73,6060.0,114.4353,114.6008,114.4353,114.5813,6060.0
2021-02-01 15:05:00,117.76,117.78,117.71,117.75,3224.0,114.6105,114.63,114.5618,114.6008,3224.0
2021-02-01 15:10:00,117.77,117.77,117.59,117.61,3334.0,114.6202,114.6202,114.445,114.4645,3334.0
2021-02-01 15:15:00,117.7,117.72,117.67,117.72,1400.0,114.5521,114.5716,114.5229,114.5716,1400.0
2021-02-01 15:20:00,117.77,117.77,117.62,117.62,2600.0,114.6202,114.6202,114.4742,114.4742,2600.0
2021-02-01 15:25:00,117.63,117.74,117.63,117.67,2894.0,114.484,114.591,114.484,114.5229,2894.0
2021-02-01 15:30:00,117.57,117.63,117.49,117.6,8538.0,114.4256,114.484,114.3477,114.4548,8538.0
2021-02-01 15:35:00,117.61,117.75,117.61,117.72,39832.0,114.4645,114.6008,114.4645,114.5716,39832.0
2021-02-01 15:40:00,117.67,117.73,117.58,117.7,20684.0,114.5229,114.5813,114.4353,114.5521,20684.0
2021-02-01 15:45:00,117.67,117.67,117.57,117.67,14076.0,114.5229,114.5229,114.4256,114.5229,14076.0
2021-02-01 15:50:00,117.6,117.89,117.52,117.89,12504.0,114.4548,114.737,114.3769,114.737,12504.0
2021-02-01 15:55:00,117.9,117.9,117.69,117.73,21390.0,114.7468,114.7468,114.5424,114.5813,21390.0
2021-02-02 09:30:00,119.54,119.58,119.22,119.37,36952.0,116.3429,116.3818,116.0314,116.1774,36952.0
2021-02-02 09:35:00,119.38,119.38,118.48,118.79,39552.0,116.1872,116.1872,115.3112,115.613,39552.0
2021-02-02 09:40:00,118.81,119.2,118.64,119.17,12200.0,115.6324,116.012,115.467,115.9828,12200.0
2021-02-02 09:45:00,119.16,119.28,118.87,119.01,13332.0,115.9731,116.0898,115.6908,115.8271,13332.0
2021-02-02 09:50:00,119.06,119.1,118.64,118.66,14388.0,115.8757,115.9147,115.467,115.4864,14388.0
2021-02-02 09:55:00,118.67,118.82,118.5,118.64,9400.0,115.4962,115.6421,115.3307,115.467,9400.0
2021-02-02 10:00:00,118.63,118.69,118.27,118.32,17400.0,115.4572,115.5156,115.1069,115.1555,17400.0
2021-02-02 10:05:00,118.22,118.28,118.06,118.2,7200.0,115.0582,115.1166,114.9025,115.0387,7200.0
2021-02-02 10:10:00,118.25,118.39,117.98,118.02,27926.0,115.0874,115.2236,114.8246,114.8635,27926.0
2021-02-02 10:15:00,118.01,118.55,118.01,118.41,20426.0,114.8538,115.3794,114.8538,115.2431,20426.0
2021-02-02 10:20:00,118.44,118.49,118.16,118.17,139646.0,115.2723,115.321,114.9998,115.0095,139646.0
2021-02-02 10:25:00,118.2,118.42,118.16,118.16,27638.0,115.0387,115.2528,114.9998,114.9998,27638.0
2021-02-02 10:30:00,118.19,118.24,118.01,118.17,11576.0,115.029,115.0777,114.8538,115.0095,11576.0
2021-02-02 10:35:00,118.17,118.34,118.13,118.18,9606.0,115.0095,115.175,114.9706,115.0193,9606.0
2021-02-02 10:40:00,118.4,118.4,118.06,118.08,47554.0,115.2334,115.2334,114.9025,114.9219,47554.0
2021-02-02 10:45:00,118.02,118.28,117.94,118.17,31642.0,114.8635,115.1166,114.7857,115.0095,31642.0
2021-02-02 10:50:00,118.17,118.3,118.03,118.15,13330.0,115.0095,115.1361,114.8733,114.9901,13330.0
2021-02-02 10:55:00,118.17,118.28,118.16,118.21,3600.0,115.0095,115.1166,114.9998,115.0485,3600.0
2021-02-02 11:00:00,118.12,118.16,117.91,118.03,7842.0,114.9609,114.9998,114.7565,114.8733,7842.0
2021-02-02 11:05:00,118.0,118.29,117.99,118.29,11930.0,114.8441,115.1263,114.8343,115.1263,11930.0
2021-02-02 11:10:00,118.31,118.31,118.16,118.27,8284.0,115.1458,115.1458,114.9998,115.1069,8284.0
2021-02-02 11:15:00,118.29,118.42,118.22,118.42,10130.0,115.1263,115.2528,115.0582,115.2528,10130.0
2021-02-02 11:20:00,118.33,118.42,118.28,118.42,8816.0,115.1653,115.2528,115.1166,115.2528,8816.0
2021-02-02 11:25:00,118.44,118.54,118.4,118.54,9958.0,115.2723,115.3696,115.2334,115.3696,9958.0
2021-02-02 11:30:00,118.55,118.55,118.11,118.11,22218.0,115.3794,115.3794,114.9511,114.9511,22218.0
2021-02-02 11:35:00,118.16,118.31,118.13,118.24,43214.0,114.9998,115.1458,114.9706,115.0777,43214.0
2021-02-02 11:40:00,118.23,118.39,118.21,118.38,8780.0,115.0679,115.2236,115.0485,115.2139,8780.0
2021-02-02 11:45:00,118.41,118.45,118.33,118.36,8400.0,115.2431,115.282,115.1653,115.1945,8400.0
2021-02-02 11:50:00,118.38,118.38,118.32,118.38,8080.0,115.2139,115.2139,115.1555,115.2139,8080.0
2021-02-02 11:55:00,118.4,118.42,118.33,118.38,7524.0,115.2334,115.2528,115.1653,115.2139,7524.0
2021-02-02 12:00:00,118.39,118.49,118.38,118.45,6304.0,115.2236,115.321,115.2139,115.282,6304.0
2021-02-02 12:05:00,118.51,118.57,118.51,118.55,10880.0,115.3404,115.3988,115.3404,115.3794,10880.0
2021-02-02 12:10:00,118.57,118.68,118.54,118.68,5758.0,115.3988,115.5059,115.3696,115.5059,5758.0
2021-02-02 12:15:00,118.7,118.73,118.56,118.69,8774.0,115.5254,115.5546,115.3891,115.5156,8774.0
2021-02-02 12:20:00,118.63,118.64,118.62,118.62,3800.0,115.4572,115.467,115.4475,115.4475,3800.0
2021-02-02 12:25:00,118.66,118.66,118.45,118.47,2200.0,115.4864,115.4864,115.282,115.3015,2200.0
2021-02-02 12:30:00,118.48,118.56,118.48,118.52,4624.0,115.3112,115.3891,115.3112,115.3502,4624.0
2021-02-02 12:35:00,118.62,118.64,118.58,118.58,1400.0,115.4475,115.467,115.4086,115.4086,1400.0
2021-02-02 12:40:00,118.58,118.66,118.58,118.66,600.0,115.4086,115.4864,115.4086,115.4864,600.0
2021-02-02 12:45:00,118.72,118.75,118.67,118.69,2668.0,115.5448,115.574,115.4962,115.5156,2668.0
2021-02-02 12:50:00,118.76,118.77,118.61,118.61,22500.0,115.5838,115.5935,115.4378,115.4378,22500.0
2021-02-02 12:55:00,118.61,118.61,118.52,118.58,45228.0,115.4378,115.4378,115.3502,115.4086,45228.0
2021-02-02 13:00:00,118.6,118.64,118.49,118.51,28334.0,115.428,115.467,115.321,115.3404,28334.0
2021-02-02 13:05:00,118.51,118.53,118.44,118.5,14918.0,115.3404,115.3599,115.2723,115.3307,14918.0
2021-02-02 13:10:00,118.53,118.57,118.52,118.53,15678.0,115.3599,115.3988,115.3502,115.3599,15678.0
2021-02-02 13:15:00,118.53,118.54,118.32,118.32,28308.0,115.3599,115.3696,115.1555,115.1555,28308.0
2021-02-02 13:20:00,118.31,118.44,118.3,118.41,3400.0,115.1458,115.2723,115.1361,115.2431,3400.0
2021-02-02 13:25:00,118.41,118.46,118.36,118.4,16018.0,115.2431,115.2918,115.1945,115.2334,16018.0
2021-02-02 13:30:00,118.4,118.48,118.34,118.43,67512.0,115.2334,115.3112,115.175,115.2626,67512.0
2021-02-02 13:35:00,118.45,118.68,118.45,118.67,7570.0,115.282,115.5059,115.282,115.4962,7570.0
2021-02-02 13:40:00,118.71,118.75,118.67,118.74,15182.0,115.5351,115.574,115.4962,115.5643,15182.0
2021-02-02 13:45:00,118.76,118.81,118.73,118.73,6100.0,115.5838,115.6324,115.5546,115.5546,6100.0
2021-02-02 13:50:00,118.67,118.67,118.6,118.6,11304.0,115.4962,115.4962,115.428,115.428,11304.0
2021-02-02 13:55:00,118.61,118.64,118.61,118.64,620.0,115.4378,115.467,115.4378,115.467,620.0
2021-02-02 14:00:00,118.56,118.58,118.56,118.58,3050.0,115.3891,115.4086,115.3891,115.4086,3050.0
2021-02-02 14:05:00,118.67,118.72,118.63,118.64,2000.0,115.4962,115.5448,115.4572,115.467,2000.0
2021-02-02 14:10:00,118.64,118.7,118.63,118.7,2200.0,115.467,115.5254,115.4572,115.5254,2200.0
2021-02-02 14:15:00,118.7,118.78,118.66,118.78,3800.0,115.5254,115.6032,115.4864,115.6032,3800.0
2021-02-02 14:20:00,118.79,118.79,118.71,118.72,9676.0,115.613,115.613,115.5351,115.5448,9676.0
2021-02-02 14:25:00,118.7,118.74,118.64,118.74,3508.0,115.5254,115.5643,115.467,115.5643,3508.0
2021-02-02 14:30:00,118.78,118.89,118.78,118.88,11988.0,115.6032,115.7103,115.6032,115.7005,11988.0
2021-02-02 14:35:00,118.86,118.99,118.85,118.95,19100.0,115.6811,115.8076,115.6713,115.7687,19100.0
2021-02-02 14:40:00,118.96,119.04,118.95,119.01,3432.0,115.7784,115.8563,115.7687,115.8271,3432.0
2021-02-02 14:45:00,119.02,119.08,119.02,119.08,1600.0,115.8368,115.8952,115.8368,115.8952,1600.0
2021-02-02 14:50:00,119.1,119.12,119.06,119.06,1400.0,115.9147,115.9341,115.8757,115.8757,1400.0
2021-02-02 14:55:00,119.08,119.16,119.08,119.16,7400.0,115.8952,115.9731,115.8952,115.9731,7400.0
2021-02-02 15:00:00,119.15,119.15,119.03,119.1,20408.0,115.9633,115.9633,115.8465,115.9147,20408.0
2021-02-02 15:05:00,119.11,119.22,119.11,119.22,3964.0,115.9244,116.0314,115.9244,116.0314,3964.0
2021-02-02 15:10:00,119.22,119.27,119.19,119.21,6400.0,116.0314,116.0801,116.0023,116.0217,6400.0
2021-02-02 15:15:00,119.21,119.28,119.21,119.24,9216.0,116.0217,116.0898,116.0217,116.0509,9216.0
2021-02-02 15:20:00,119.25,119.3,119.25,119.26,13600.0,116.0606,116.1093,116.0606,116.0704,13600.0
2021-02-02 15:25:00,119.27,119.4,119.27,119.4,1806.0,116.0801,116.2066,116.0801,116.2066,1806.0
2021-02-02 15:30:00,119.39,119.42,119.31,119.4,7080.0,116.1969,116.2261,116.119,116.2066,7080.0
2021-02-02 15:35:00,119.43,119.43,119.33,119.33,9914.0,116.2358,116.2358,116.1385,116.1385,9914.0
2021-02-02 15:40:00,119.35,119.35,119.19,119.19,8582.0,116.158,116.158,116.0023,116.0023,8582.0
2021-02-02 15:45:00,119.17,119.37,119.17,119.36,4878.0,115.9828,116.1774,115.9828,116.1677,4878.0
2021-02-02 15:50:00,119.35,119.47,119.27,119.41,45532.0,116.158,116.2748,116.0801,116.2164,45532.0
2021-02-02 15:55:00,119.47,119.48,119.31,119.33,12426.0,116.2748,116.2845,116.119,116.1385,12426.0
2021-02-03 09:30:00,119.88,119.88,118.98,119.52,79432.0,116.6738,116.6738,115.7979,116.3234,79432.0
2021-02-03 09:35:00,119.54,119.86,119.14,119.39,26498.0,116.3429,116.6543,115.9536,116.1969,26498.0
2021-02-03 09:40:00,119.39,119.52,119.2,119.24,14000.0,116.1969,116.3234,116.012,116.0509,14000.0
2021-02-03 09:45:00,119.14,119.24,119.05,119.11,18726.0,115.9536,116.0509,115.866,115.9244,18726.0
2021-02-03 09:50:00,119.12,119.16,118.79,118.83,9702.0,115.9341,115.9731,115.613,115.6519,9702.0
2021-02-03 09:55:00,118.82,119.06,118.82,119.06,3000.0,115.6421,115.8757,115.6421,115.8757,3000.0
2021-02-03 10:00:00,119.07,119.08,118.74,119.03,5800.0,115.8855,115.8952,115.5643,115.8465,5800.0
2021-02-03 10:05:00,118.9,118.98,118.45,118.51,14750.0,115.72,115.7979,115.282,115.3404,14750.0
2021-02-03 10:10:00,118.56,118.61,118.23,118.23,10824.0,115.3891,115.4378,115.0679,115.0679,10824.0
2021-02-03 10:15:00,118.25,118.45,118.23,118.32,9308.0,115.0874,115.282,115.0679,115.1555,9308.0
2021-02-03 10:20:00,118.27,118.3,118.06,118.1,9192.0,115.1069,115.1361,114.9025,114.9414,9192.0
2021-02-03 10:25:00,118.07,118.1,117.67,117.67,21662.0,114.9122,114.9414,114.5229,114.5229,21662.0
2021-02-03 10:30:00,117.7,118.23,117.61,118.04,21066.0,114.5521,115.0679,114.4645,114.883,21066.0
2021-02-03 10:35:00,118.01,118.04,117.86,117.86,48018.0,114.8538,114.883,114.7078,114.7078,48018.0
2021-02-03 10:40:00,117.86,118.19,117.79,118.11,41202.0,114.7078,115.029,114.6397,114.9511,41202.0
2021-02-03 10:45:00,118.14,118.2,117.93,117.93,11080.0,114.9803,115.0387,114.776,114.776,11080.0
2021-02-03 10:50:00,117.8,118.11,117.76,117.88,16048.0,114.6494,114.9511,114.6105,114.7273,16048.0
2021-02-03 10:55:00,117.9,117.98,117.78,117.8,12384.0,114.7468,114.8246,114.63,114.6494,12384.0
2021-02-03 11:00:00,117.82,118.02,117.82,117.98,19192.0,114.6689,114.8635,114.6689,114.8246,19192.0
2021-02-03 11:05:00,117.98,118.0,117.82,117.95,28030.0,114.8246,114.8441,114.6689,114.7954,28030.0
2021-02-03 11:10:00,117.89,117.89,117.68,117.71,3800.0,114.737,114.737,114.5326,114.5618,3800.0
2021-02-03 11:15:00,117.83,117.83,117.62,117.65,8392.0,114.6786,114.6786,114.4742,114.5034,8392.0
2021-02-03 11:20:00,117.72,117.89,117.67,117.76,9160.0,114.5716,114.737,114.5229,114.6105,9160.0
2021-02-03 11:25:00,117.74,117.74,117.5,117.52,60660.0,114.591,114.591,114.3575,114.3769,60660.0
2021-02-03 11:30:00,117.53,117.63,117.47,117.58,35118.0,114.3866,114.484,114.3283,114.4353,35118.0
2021-02-03 11:35:00,117.62,117.69,117.55,117.67,13294.0,114.4742,114.5424,114.4061,114.5229,13294.0
2021-02-03 11:40:00,117.68,117.68,117.61,117.65,10846.0,114.5326,114.5326,114.4645,114.5034,10846.0
2021-02-03 11:45:00,117.69,117.69,117.52,117.52,15986.0,114.5424,114.5424,114.3769,114.3769,15986.0
2021-02-03 11:50:00,117.52,117.67,117.48,117.67,8112.0,114.3769,114.5229,114.338,114.5229,8112.0
2021-02-03 11:55:00,117.64,117.73,117.6,117.65,2000.0,114.4937,114.5813,114.4548,114.5034,2000.0
2021-02-03 12:00:00,117.64,117.7,117.64,117.64,3000.0,114.4937,114.5521,114.4937,114.4937,3000.0
2021-02-03 12:05:00,117.7,117.7,117.67,117.7,1200.0,114.5521,114.5521,114.5229,114.5521,1200.0
2021-02-03 12:10:00,117.64,117.69,117.54,117.55,9264.0,114.4937,114.5424,114.3964,114.4061,9264.0
2021-02-03 12:15:00,117.55,117.6,117.49,117.49,17212.0,114.4061,114.4548,114.3477,114.3477,17212.0
2021-02-03 12:20:00,117.51,117.51,117.46,117.46,800.0,114.3672,114.3672,114.3185,114.3185,800.0
2021-02-03 12:25:00,117.51,117.56,117.5,117.53,2014.0,114.3672,114.4158,114.3575,114.3866,2014.0
2021-02-03 12:30:00,117.53,117.53,117.37,117.41,2784.0,114.3866,114.3866,114.2309,114.2699,2784.0
2021-02-03 12:35:00,117.44,117.59,117.44,117.58,3800.0,114.2991,114.445,114.2991,114.4353,3800.0
2021-02-03 12:40:00,117.63,117.69,117.63,117.66,3600.0,114.484,114.5424,114.484,114.5132,3600.0
2021-02-03 12:45:00,117.72,117.79,117.72,117.73,1800.0,114.5716,114.6397,114.5716,114.5813,1800.0
2021-02-03 12:50:00,117.75,117.77,117.75,117.77,1000.0,114.6008,114.6202,114.6008,114.6202,1000.0
2021-02-03 12:55:00,117.7,117.73,117.66,117.7,1400.0,114.5521,114.5813,114.5132,114.5521,1400.0
2021-02-03 13:00:00,117.73,117.73,117.67,117.7,2200.0,114.5813,114.5813,114.5229,114.5521,2200.0
2021-02-03 13:05:00,117.69,117.72,117.57,117.59,2800.0,114.5424,114.5716,114.4256,114.445,2800.0
2021-02-03 13:10:00,117.6,117.63,117.58,117.63,1042.0,114.4548,114.484,114.4353,114.484,1042.0
2021-02-03 13:15:00,117.63,117.63,117.6,117.6,1600.0,114.484,114.484,114.4548,114.4548,1600.0
2021-02-03 13:20:00,117.59,117.71,117.59,117.67,2840.0,114.445,114.5618,114.445,114.5229,2840.0
2021-02-03 13:25:00,117.67,117.67,117.58,117.64,2200.0,114.5229,114.5229,114.4353,114.4937,2200.0
2021-02-03 13:30:00,117.58,117.58,117.5,117.55,4050.0,114.4353,114.4353,114.3575,114.4061,4050.0
2021-02-03 13:35:00,117.56,117.74,117.55,117.67,2000.0,114.4158,114.591,114.4061,114.5229,2000.0
2021-02-03 13:40:00,117.69,117.8,117.64,117.8,7300.0,114.5424,114.6494,114.4937,114.6494,7300.0
2021-02-03 13:45:00,117.81,117.81,117.75,117.75,2200.0,114.6592,114.6592,114.6008,114.6008,2200.0
2021-02-03 13:50:00,117.77,117.77,117.71,117.71,2000.0,114.6202,114.6202,114.5618,114.5618,2000.0
2021-02-03 13:55:00,117.75,117.75,117.7,117.71,1000.0,114.6008,114.6008,114.5521,114.5618,1000.0
2021-02-03 14:00:00,117.76,117.77,117.71,117.72,2134.0,114.6105,114.6202,114.5618,114.5716,2134.0
2021-02-03 14:05:00,117.72,117.74,117.69,117.74,2200.0,114.5716,114.591,114.5424,114.591,2200.0
2021-02-03 14:10:00,117.74,117.74,117.68,117.73,3800.0,114.591,114.591,114.5326,114.5813,3800.0
2021-02-03 14:15:00,117.67,117.69,117.64,117.65,2000.0,114.5229,114.5424,114.4937,114.5034,2000.0
2021-02-03 14:20:00,117.66,117.71,117.64,117.71,1400.0,114.5132,114.5618,114.4937,114.5618,1400.0
2021-02-03 14:25:00,117.68,117.71,117.68,117.69,1106.0,114.5326,114.5618,114.5326,114.5424,1106.0
2021-02-03 14:30:00,117.7,117.74,117.62,117.64,2736.0,114.5521,114.591,114.4742,114.4937,2736.0
2021-02-03 14:35:00,117.67,117.67,117.61,117.61,6398.0,114.5229,114.5229,114.4645,114.4645,6398.0
2021-02-03 14:40:00,117.61,117.61,117.51,117.56,4600.0,114.4645,114.4645,114.3672,114.4158,4600.0
2021-02-03 14:45:00,117.55,117.6,117.49,117.49,2650.0,114.4061,114.4548,114.3477,114.3477,2650.0
2021-02-03 14:50:00,117.55,117.55,117.5,117.53,6200.0,114.4061,114.4061,114.3575,114.3866,6200.0
2021-02-03 14:55:00,117.53,117.53,117.42,117.42,3400.0,114.3866,114.3866,114.2796,114.2796,3400.0
2021-02-03 15:00:00,117.38,117.39,117.29,117.3,3000.0,114.2407,114.2504,114.1531,114.1628,3000.0
2021-02-03 15:05:00,117.31,117.38,117.28,117.35,7400.0,114.1725,114.2407,114.1433,114.2115,7400.0
2021-02-03 15:10:00,117.32,117.32,117.23,117.28,4324.0,114.1823,114.1823,114.0947,114.1433,4324.0
2021-02-03 15:15:00,117.31,117.34,117.14,117.14,4600.0,114.1725,114.2017,114.0071,114.0071,4600.0
2021-02-03 15:20:00,117.04,117.15,117.04,117.15,4500.0,113.9098,114.0168,113.9098,114.0168,4500.0
2021-02-03 15:25:00,117.13,117.18,117.05,117.05,7400.0,113.9973,114.046,113.9195,113.9195,7400.0
2021-02-03 15:30:00,117.1,117.22,117.01,117.22,15906.0,113.9681,114.0849,113.8806,114.0849,15906.0
2021-02-03 15:35:00,117.25,117.31,117.18,117.18,5200.0,114.1141,114.1725,114.046,114.046,5200.0
2021-02-03 15:40:00,117.22,117.33,117.22,117.26,5400.0,114.0849,114.192,114.0849,114.1239,5400.0
2021-02-03 15:45:00,117.27,117.34,117.15,117.29,7304.0,114.1336,114.2017,114.0168,114.1531,7304.0
2021-02-03 15:50:00,117.21,117.31,117.17,117.22,29354.0,114.0752,114.1725,114.0363,114.0849,29354.0
2021-02-03 15:55:00,117.23,117.27,117.1,117.1,11032.0,114.0947,114.1336,113.9681,113.9681,11032.0
2021-02-04 09:30:00,116.85,117.08,116.47,116.64,31000.0,113.7248,113.9487,113.355,113.5205,31000.0
2021-02-04 09:35:00,116.69,116.71,116.26,116.46,17330.0,113.5691,113.5886,113.1506,113.3453,17330.0
2021-02-04 09:40:00,116.48,116.48,116.17,116.36,9400.0,113.3647,113.3647,113.063,113.2479,9400.0
2021-02-04 09:45:00,116.43,116.95,116.41,116.95,11266.0,113.3161,113.8222,113.2966,113.8222,11266.0
2021-02-04 09:50:00,116.97,116.97,116.6,116.83,9000.0,113.8416,113.8416,113.4815,113.7054,9000.0
2021-02-04 09:55:00,116.89,117.0,116.74,116.79,11352.0,113.7638,113.8708,113.6178,113.6664,11352.0
2021-02-04 10:00:00,116.89,116.89,116.42,116.49,34246.0,113.7638,113.7638,113.3063,113.3745,34246.0
2021-02-04 10:05:00,116.5,116.75,116.49,116.59,11800.0,113.3842,113.6275,113.3745,113.4718,11800.0
2021-02-04 10:10:00,116.55,116.89,116.55,116.86,6240.0,113.4329,113.7638,113.4329,113.7346,6240.0
2021-02-04 10:15:00,116.86,117.09,116.86,117.02,14504.0,113.7346,113.9584,113.7346,113.8903,14504.0
2021-02-04 10:20:00,116.99,117.21,116.98,117.21,8346.0,113.8611,114.0752,113.8514,114.0752,8346.0
2021-02-04 10:25:00,117.11,117.14,116.77,116.78,8860.0,113.9779,114.0071,113.647,113.6567,8860.0
2021-02-04 10:30:00,116.75,117.01,116.68,116.89,5260.0,113.6275,113.8806,113.5594,113.7638,5260.0
2021-02-04 10:35:00,116.89,117.02,116.82,117.0,4400.0,113.7638,113.8903,113.6956,113.8708,4400.0
2021-02-04 10:40:00,117.08,117.13,117.04,117.11,5700.0,113.9487,113.9973,113.9098,113.9779,5700.0
2021-02-04 10:45:00,117.09,117.14,117.04,117.14,3232.0,113.9584,114.0071,113.9098,114.0071,3232.0
2021-02-04 10:50:00,117.17,117.38,117.14,117.38,4200.0,114.0363,114.2407,114.0071,114.2407,4200.0
2021-02-04 10:55:00,117.33,117.42,117.14,117.14,11324.0,114.192,114.2796,114.0071,114.0071,11324.0
2021-02-04 11:00:00,117.14,117.32,117.14,117.18,7868.0,114.0071,114.1823,114.0071,114.046,7868.0
2021-02-04 11:05:00,117.19,117.19,117.11,117.16,2000.0,114.0557,114.0557,113.9779,114.0265,2000.0
2021-02-04 11:10:00,117.18,117.2,116.99,117.0,3200.0,114.046,114.0655,113.8611,113.8708,3200.0
2021-02-04 11:15:00,117.07,117.1,116.99,117.06,11390.0,113.939,113.9681,113.8611,113.9292,11390.0
2021-02-04 11:20:00,117.17,117.17,117.13,117.14,2600.0,114.0363,114.0363,113.9973,114.0071,2600.0
2021-02-04 11:25:00,117.2,117.2,117.01,117.04,6000.0,114.0655,114.0655,113.8806,113.9098,6000.0
2021-02-04 11:30:00,117.08,117.21,117.06,117.15,2800.0,113.9487,114.0752,113.9292,114.0168,2800.0
2021-02-04 11:35:00,117.21,117.27,117.19,117.21,9324.0,114.0752,114.1336,114.0557,114.0752,9324.0
2021-02-04 11:40:00,117.2,117.33,117.2,117.28,2800.0,114.0655,114.192,114.0655,114.1433,2800.0
2021-02-04 11:45:00,117.34,117.58,117.34,117.58,3038.0,114.2017,114.4353,114.2017,114.4353,3038.0
2021-02-04 11:50:00,117.52,117.52,117.41,117.42,2384.0,114.3769,114.3769,114.2699,114.2796,2384.0
2021-02-04 11:55:00,117.41,117.46,117.36,117.44,3800.0,114.2699,114.3185,114.2212,114.2991,3800.0
2021-02-04 12:00:00,117.44,117.58,117.44,117.58,3200.0,114.2991,114.4353,114.2991,114.4353,3200.0
2021-02-04 12:05:00,117.55,117.58,117.51,117.53,2796.0,114.4061,114.4353,114.3672,114.3866,2796.0
2021-02-04 12:10:00,117.56,117.66,117.56,117.66,6000.0,114.4158,114.5132,114.4158,114.5132,6000.0
2021-02-04 12:15:00,117.7,117.77,117.67,117.7,8786.0,114.5521,114.6202,114.5229,114.5521,8786.0
2021-02-04 12:20:00,117.78,117.81,117.75,117.8,6150.0,114.63,114.6592,114.6008,114.6494,6150.0
2021-02-04 12:25:00,117.78,117.79,117.67,117.67,4400.0,114.63,114.6397,114.5229,114.5229,4400.0
2021-02-04 12:30:00,117.72,117.91,117.72,117.91,2000.0,114.5716,114.7565,114.5716,114.7565,2000.0
2021-02-04 12:35:00,117.94,118.01,117.92,117.97,2200.0,114.7857,114.8538,114.7662,114.8149,2200.0
2021-02-04 12:40:00,117.89,117.97,117.89,117.96,3568.0,114.737,114.8149,114.737,114.8051,3568.0
2021-02-04 12:45:00,117.99,118.05,117.94,118.0,3984.0,114.8343,114.8927,114.7857,114.8441,3984.0
2021-02-04 12:50:00,117.99,117.99,117.88,117.95,4000.0,114.8343,114.8343,114.7273,114.7954,4000.0
2021-02-04 12:55:00,117.99,117.99,117.85,117.85,2800.0,114.8343,114.8343,114.6981,114.6981,2800.0
2021-02-04 13:00:00,117.84,118.0,117.81,117.97,4988.0,114.6884,114.8441,114.6592,114.8149,4988.0
2021-02-04 13:05:00,117.97,117.97,117.92,117.95,1926.0,114.8149,114.8149,114.7662,114.7954,1926.0
2021-02-04 13:10:00,117.88,117.97,117.88,117.97,1866.0,114.7273,114.8149,114.7273,114.8149,1866.0
2021-02-04 13:15:00,117.95,117.95,117.87,117.88,23264.0,114.7954,114.7954,114.7176,114.7273,23264.0
2021-02-04 13:20:00,117.88,117.95,117.83,117.95,39676.0,114.7273,114.7954,114.6786,114.7954,39676.0
2021-02-04 13:25:00,117.91,117.92,117.88,117.88,800.0,114.7565,114.7662,114.7273,114.7273,800.0
2021-02-04 13:30:00,117.88,117.89,117.85,117.85,1314.0,114.7273,114.737,114.6981,114.6981,1314.0
2021-02-04 13:35:00,117.8,117.8,117.75,117.75,1400.0,114.6494,114.6494,114.6008,114.6008,1400.0
2021-02-04 13:40:00,117.82,117.82,117.82,117.82,880.0,114.6689,114.6689,114.6689,114.6689,880.0
2021-02-04 13:45:00,117.71,117.73,117.71,117.72,1000.0,114.5618,114.5813,114.5618,114.5716,1000.0
2021-02-04 13:50:00,117.72,117.72,117.63,117.66,1600.0,114.5716,114.5716,114.484,114.5132,1600.0
2021-02-04 13:55:00,117.6,117.63,117.58,117.59,9350.0,114.4548,114.484,114.4353,114.445,9350.0
2021-02-04 14:00:00,117.63,117.63,117.56,117.59,2060.0,114.484,114.484,114.4158,114.445,2060.0
2021-02-04 14:05:00,117.56,117.56,117.56,117.56,200.0,114.4158,114.4158,114.4158,114.4158,200.0
2021-02-04 14:10:00,117.5,117.5,117.5,117.5,1000.0,114.3575,114.3575,114.3575,114.3575,1000.0
2021-02-04 14:15:00,117.45,117.46,117.42,117.43,1200.0,114.3088,114.3185,114.2796,114.2893,1200.0
2021-02-04 14:20:00,117.43,117.45,117.39,117.39,800.0,114.2893,114.3088,114.2504,114.2504,800.0
2021-02-04 14:25:00,117.46,117.46,117.42,117.42,600.0,114.3185,114.3185,114.2796,114.2796,600.0
2021-02-04 14:30:00,117.41,117.41,117.41,117.41,200.0,114.2699,114.2699,114.2699,114.2699,200.0
2021-02-04 14:35:00,117.42,117.42,117.39,117.39,800.0,114.2796,114.2796,114.2504,114.2504,800.0
2021-02-04 14:40:00,117.39,117.41,117.39,117.41,400.0,114.2504,114.2699,114.2504,114.2699,400.0
2021-02-04 14:45:00,117.41,117.41,117.37,117.38,1200.0,114.2699,114.2699,114.2309,114.2407,1200.0
2021-02-04 14:50:00,117.38,117.38,117.38,117.38,200.0,114.2407,114.2407,114.2407,114.2407,200.0
2021-02-04 14:55:00,117.48,117.55,117.48,117.55,1508.0,114.338,114.4061,114.338,114.4061,1508.0
2021-02-04 15:00:00,117.56,117.66,117.54,117.57,4140.0,114.4158,114.5132,114.3964,114.4256,4140.0
2021-02-04 15:05:00,117.59,117.75,117.55,117.75,1800.0,114.445,114.6008,114.4061,114.6008,1800.0
2021-02-04 15:10:00,117.75,117.78,117.66,117.78,38634.0,114.6008,114.63,114.5132,114.63,38634.0
2021-02-04 15:15:00,117.78,117.81,117.67,117.72,23336.0,114.63,114.6592,114.5229,114.5716,23336.0
2021-02-04 15:20:00,117.75,117.82,117.74,117.82,13044.0,114.6008,114.6689,114.591,114.6689,13044.0
2021-02-04 15:25:00,117.79,117.89,117.79,117.83,8310.0,114.6397,114.737,114.6397,114.6786,8310.0
2021-02-04 15:30:00,117.88,117.91,117.82,117.82,2400.0,114.7273,114.7565,114.6689,114.6689,2400.0
2021-02-04 15:35:00,117.94,117.96,117.88,117.96,1000.0,114.7857,114.8051,114.7273,114.8051,1000.0
2021-02-04 15:40:00,117.9,117.91,117.78,117.78,6800.0,114.7468,114.7565,114.63,114.63,6800.0
2021-02-04 15:45:00,117.81,117.86,117.79,117.8,3000.0,114.6592,114.7078,114.6397,114.6494,3000.0
2021-02-04 15:50:00,117.88,118.06,117.87,118.05,12072.0,114.7273,114.9025,114.7176,114.8927,12072.0
2021-02-04 15:55:00,118.07,118.44,117.99,118.44,195582.0,114.9122,115.2723,114.8343,115.2723,195582.0
2021-02-05 09:30:00,119.05,119.25,118.35,118.35,19918.0,115.866,116.0606,115.1847,115.1847,19918.0
2021-02-05 09:35:00,118.19,118.34,117.98,118.21,27326.0,115.029,115.175,114.8246,115.0485,27326.0
2021-02-05 09:40:00,118.23,118.61,118.23,118.41,14870.0,115.0679,115.4378,115.0679,115.2431,14870.0
2021-02-05 09:45:00,118.36,118.41,118.28,118.28,11000.0,115.1945,115.2431,115.1166,115.1166,11000.0
2021-02-05 09:50:00,118.28,118.29,117.94,117.98,12202.0,115.1166,115.1263,114.7857,114.8246,12202.0
2021-02-05 09:55:00,117.92,117.95,117.7,117.79,23598.0,114.7662,114.7954,114.5521,114.6397,23598.0
2021-02-05 10:00:00,117.74,117.93,117.69,117.88,13000.0,114.591,114.776,114.5424,114.7273,13000.0
2021-02-05 10:05:00,117.89,118.0,117.78,117.88,14000.0,114.737,114.8441,114.63,114.7273,14000.0
2021-02-05 10:10:00,117.92,117.94,117.77,117.88,10974.0,114.7662,114.7857,114.6202,114.7273,10974.0
2021-02-05 10:15:00,117.89,117.89,117.6,117.6,14716.0,114.737,114.737,114.4548,114.4548,14716.0
2021-02-05 10:20:00,117.65,117.68,117.55,117.65,16150.0,114.5034,114.5326,114.4061,114.5034,16150.0
2021-02-05 10:25:00,117.75,117.77,117.69,117.7,72648.0,114.6008,114.6202,114.5424,114.5521,72648.0
2021-02-05 10:30:00,117.69,117.69,117.48,117.62,46072.0,114.5424,114.5424,114.338,114.4742,46072.0
2021-02-05 10:35:00,117.64,117.8,117.63,117.74,3400.0,114.4937,114.6494,114.484,114.591,3400.0
2021-02-05 10:40:00,117.86,117.9,117.71,117.85,8700.0,114.7078,114.7468,114.5618,114.6981,8700.0
2021-02-05 10:45:00,117.94,118.0,117.83,118.0,4040.0,114.7857,114.8441,114.6786,114.8441,4040.0
2021-02-05 10:50:00,118.04,118.05,117.98,117.99,2482.0,114.883,114.8927,114.8246,114.8343,2482.0
2021-02-05 10:55:00,118.04,118.12,118.03,118.03,5200.0,114.883,114.9609,114.8733,114.8733,5200.0
2021-02-05 11:00:00,118.04,118.08,118.04,118.05,2200.0,114.883,114.9219,114.883,114.8927,2200.0
2021-02-05 11:05:00,118.07,118.1,117.86,117.86,2200.0,114.9122,114.9414,114.7078,114.7078,2200.0
2021-02-05 11:10:00,117.85,117.9,117.8,117.82,4800.0,114.6981,114.7468,114.6494,114.6689,4800.0
2021-02-05 11:15:00,117.75,117.75,117.62,117.74,11246.0,114.6008,114.6008,114.4742,114.591,11246.0
2021-02-05 11:20:00,117.71,117.76,117.64,117.64,8000.0,114.5618,114.6105,114.4937,114.4937,8000.0
2021-02-05 11:25:00,117.63,117.64,117.52,117.57,7114.0,114.484,114.4937,114.3769,114.4256,7114.0
2021-02-05 11:30:00,117.62,117.64,117.61,117.61,800.0,114.4742,114.4937,114.4645,114.4645,800.0
2021-02-05 11:35:00,117.76,117.81,117.71,117.71,1800.0,114.6105,114.6592,114.5618,114.5618,1800.0
2021-02-05 11:40:00,117.56,117.66,117.56,117.61,1200.0,114.4158,114.5132,114.4158,114.4645,1200.0
2021-02-05 11:45:00,117.61,117.69,117.58,117.64,4200.0,114.4645,114.5424,114.4353,114.4937,4200.0
2021-02-05 11:50:00,117.77,117.77,117.61,117.61,400.0,114.6202,114.6202,114.4645,114.4645,400.0
2021-02-05 11:55:00,117.59,117.59,117.48,117.52,12850.0,114.445,114.445,114.338,114.3769,12850.0
2021-02-05 12:00:00,117.48,117.58,117.48,117.58,1000.0,114.338,114.4353,114.338,114.4353,1000.0
2021-02-05 12:05:00,117.63,117.63,117.63,117.63,400.0,114.484,114.484,114.484,114.484,400.0
2021-02-05 12:10:00,117.61,117.74,117.61,117.63,3480.0,114.4645,114.591,114.4645,114.484,3480.0
2021-02-05 12:15:00,117.67,117.67,117.63,117.67,2820.0,114.5229,114.5229,114.484,114.5229,2820.0
2021-02-05 12:20:00,117.69,117.71,117.66,117.71,3600.0,114.5424,114.5618,114.5132,114.5618,3600.0
2021-02-05 12:25:00,117.66,117.66,117.66,117.66,200.0,114.5132,114.5132,114.5132,114.5132,200.0
2021-02-05 12:30:00,117.64,117.64,117.6,117.6,1200.0,114.4937,114.4937,114.4548,114.4548,1200.0
2021-02-05 12:35:00,117.67,117.71,117.67,117.71,400.0,114.5229,114.5618,114.5229,114.5618,400.0
2021-02-05 12:40:00,117.71,117.81,117.71,117.79,1400.0,114.5618,114.6592,114.5618,114.6397,1400.0
2021-02-05 12:45:00,117.82,117.82,117.76,117.81,2200.0,114.6689,114.6689,114.6105,114.6592,2200.0
2021-02-05 12:50:00,117.8,117.83,117.78,117.83,1600.0,114.6494,114.6786,114.63,114.6786,1600.0
2021-02-05 12:55:00,117.83,117.83,117.78,117.78,3200.0,114.6786,114.6786,114.63,114.63,3200.0
2021-02-05 13:00:00,117.79,117.85,117.77,117.81,31898.0,114.6397,114.6981,114.6202,114.6592,31898.0
2021-02-05 13:05:00,117.74,117.82,117.74,117.82,1400.0,114.591,114.6689,114.591,114.6689,1400.0
2021-02-05 13:10:00,117.82,117.85,117.82,117.83,1900.0,114.6689,114.6981,114.6689,114.6786,1900.0
2021-02-05 13:15:00,117.84,117.95,117.84,117.95,4000.0,114.6884,114.7954,114.6884,114.7954,4000.0
2021-02-05 13:20:00,117.92,117.92,117.78,117.82,2200.0,114.7662,114.7662,114.63,114.6689,2200.0
2021-02-05 13:25:00,117.83,117.86,117.81,117.82,5100.0,114.6786,114.7078,114.6592,114.6689,5100.0
2021-02-05 13:30:00,117.81,117.81,117.7,117.78,12010.0,114.6592,114.6592,114.5521,114.63,12010.0
2021-02-05 13:35:00,117.78,117.82,117.78,117.82,1082.0,114.63,114.6689,114.63,114.6689,1082.0
2021-02-05 13:40:00,117.76,117.76,117.69,117.7,11000.0,114.6105,114.6105,114.5424,114.5521,11000.0
2021-02-05 13:45:00,117.71,117.71,117.67,117.67,400.0,114.5618,114.5618,114.5229,114.5229,400.0
2021-02-05 13:50:00,117.64,117.64,117.51,117.52,6200.0,114.4937,114.4937,114.3672,114.3769,6200.0
2021-02-05 13:55:00,117.53,117.56,117.53,117.56,800.0,114.3866,114.4158,114.3866,114.4158,800.0
2021-02-05 14:00:00,117.57,117.59,117.53,117.57,2276.0,114.4256,114.445,114.3866,114.4256,2276.0
2021-02-05 14:05:00,117.63,117.63,117.61,117.61,1200.0,114.484,114.484,114.4645,114.4645,1200.0
2021-02-05 14:10:00,117.62,117.72,117.62,117.71,1900.0,114.4742,114.5716,114.4742,114.5618,1900.0
2021-02-05 14:15:00,117.7,117.7,117.64,117.64,2860.0,114.5521,114.5521,114.4937,114.4937,2860.0
2021-02-05 14:20:00,117.71,117.71,117.67,117.67,906.0,114.5618,114.5618,114.5229,114.5229,906.0
2021-02-05 14:25:00,117.64,117.8,117.64,117.8,2200.0,114.4937,114.6494,114.4937,114.6494,2200.0
2021-02-05 14:30:00,117.83,117.91,117.83,117.91,1000.0,114.6786,114.7565,114.6786,114.7565,1000.0
2021-02-05 14:35:00,117.82,117.84,117.81,117.84,1000.0,114.6689,114.6884,114.6592,114.6884,1000.0
2021-02-05 14:40:00,117.86,117.88,117.86,117.88,600.0,114.7078,114.7273,114.7078,114.7273,600.0
2021-02-05 14:45:00,117.88,117.88,117.83,117.83,1800.0,114.7273,114.7273,114.6786,114.6786,1800.0
2021-02-05 14:50:00,117.77,117.78,117.76,117.78,800.0,114.6202,114.63,114.6105,114.63,800.0
2021-02-05 14:55:00,117.8,117.86,117.8,117.83,3800.0,114.6494,114.7078,114.6494,114.6786,3800.0
2021-02-05 15:00:00,117.83,117.83,117.72,117.74,1200.0,114.6786,114.6786,114.5716,114.591,1200.0
2021-02-05 15:05:00,117.7,117.74,117.64,117.64,5000.0,114.5521,114.591,114.4937,114.4937,5000.0
2021-02-05 15:10:00,117.65,117.69,117.64,117.69,7200.0,114.5034,114.5424,114.4937,114.5424,7200.0
2021-02-05 15:15:00,117.7,117.74,117.69,117.74,1400.0,114.5521,114.591,114.5424,114.591,1400.0
2021-02-05 15:20:00,117.74,117.8,117.73,117.79,1400.0,114.591,114.6494,114.5813,114.6397,1400.0
2021-02-05 15:25:00,117.81,117.82,117.64,117.64,2200.0,114.6592,114.6689,114.4937,114.4937,2200.0
2021-02-05 15:30:00,117.62,117.69,117.62,117.69,4200.0,114.4742,114.5424,114.4742,114.5424,4200.0
2021-02-05 15:35:00,117.73,117.78,117.66,117.69,9318.0,114.5813,114.63,114.5132,114.5424,9318.0
2021-02-05 15:40:00,117.7,117.75,117.69,117.69,4800.0,114.5521,114.6008,114.5424,114.5424,4800.0
2021-02-05 15:45:00,117.7,117.73,117.64,117.64,6200.0,114.5521,114.5813,114.4937,114.4937,6200.0
2021-02-05 15:50:00,117.53,117.69,117.53,117.61,11400.0,114.3866,114.5424,114.3866,114.4645,11400.0
2021-02-05 15:55:00,117.61,117.64,117.58,117.61,16442.0,114.4645,114.4937,114.4353,114.4645,16442.0
2021-02-08 09:30:00,118.7,119.16,118.69,119.16,29810.0,115.5254,115.9731,115.5156,115.9731,29810.0
2021-02-08 09:35:00,119.16,119.41,119.15,119.23,30888.0,115.9731,116.2164,115.9633,116.0412,30888.0
2021-02-08 09:40:00,119.31,119.61,119.21,119.41,10764.0,116.119,116.411,116.0217,116.2164,10764.0
2021-02-08 09:45:00,119.51,120.01,119.47,120.01,74178.0,116.3137,116.8003,116.2748,116.8003,74178.0
2021-02-08 09:50:00,120.03,120.41,119.96,120.41,108500.0,116.8198,117.1896,116.7517,117.1896,108500.0
2021-02-08 09:55:00,120.38,120.39,120.06,120.13,33208.0,117.1604,117.1702,116.849,116.9171,33208.0
2021-02-08 10:00:00,120.12,120.17,119.94,120.17,46306.0,116.9074,116.956,116.7322,116.956,46306.0
2021-02-08 10:05:00,120.17,120.49,120.13,120.36,69238.0,116.956,117.2675,116.9171,117.141,69238.0
2021-02-08 10:10:00,120.39,120.4,120.08,120.09,16650.0,117.1702,117.1799,116.8684,116.8782,16650.0
2021-02-08 10:15:00,120.1,120.14,119.98,120.05,14200.0,116.8879,116.9268,116.7711,116.8393,14200.0
2021-02-08 10:20:00,120.07,120.07,119.75,119.76,17798.0,116.8587,116.8587,116.5473,116.557,17798.0
2021-02-08 10:25:00,119.74,119.88,119.67,119.86,25470.0,116.5375,116.6738,116.4694,116.6543,25470.0
2021-02-08 10:30:00,119.83,119.99,119.82,119.9,42204.0,116.6251,116.7809,116.6154,116.6933,42204.0
2021-02-08 10:35:00,119.89,119.98,119.82,119.88,23358.0,116.6835,116.7711,116.6154,116.6738,23358.0
2021-02-08 10:40:00,119.88,120.08,119.84,120.08,26832.0,116.6738,116.8684,116.6349,116.8684,26832.0
2021-02-08 10:45:00,120.09,120.25,120.08,120.18,27918.0,116.8782,117.0339,116.8684,116.9658,27918.0
2021-02-08 10:50:00,120.18,120.24,120.11,120.17,37532.0,116.9658,117.0242,116.8976,116.956,37532.0
2021-02-08 10:55:00,120.17,120.21,120.11,120.19,10446.0,116.956,116.995,116.8976,116.9755,10446.0
2021-02-08 11:00:00,120.19,120.19,120.08,120.13,36368.0,116.9755,116.9755,116.8684,116.9171,36368.0
2021-02-08 11:05:00,120.13,120.21,120.13,120.19,11734.0,116.9171,116.995,116.9171,116.9755,11734.0
2021-02-08 11:10:00,120.17,120.26,120.02,120.06,16684.0,116.956,117.0436,116.8101,116.849,16684.0
2021-02-08 11:15:00,119.94,119.97,119.89,119.94,8456.0,116.7322,116.7614,116.6835,116.7322,8456.0
2021-02-08 11:20:00,119.92,120.0,119.92,119.94,6124.0,116.7127,116.7906,116.7127,116.7322,6124.0
2021-02-08 11:25:00,119.89,120.03,119.88,119.92,1600.0,116.6835,116.8198,116.6738,116.7127,1600.0
2021-02-08 11:30:00,119.76,119.83,119.72,119.82,11646.0,116.557,116.6251,116.5181,116.6154,11646.0
2021-02-08 11:35:00,119.85,119.89,119.74,119.84,16696.0,116.6446,116.6835,116.5375,116.6349,16696.0
2021-02-08 11:40:00,119.83,119.92,119.79,119.91,11600.0,116.6251,116.7127,116.5862,116.703,11600.0
2021-02-08 11:45:00,119.89,120.17,119.89,120.17,4700.0,116.6835,116.956,116.6835,116.956,4700.0
2021-02-08 11:50:00,120.16,120.17,120.09,120.1,2800.0,116.9463,116.956,116.8782,116.8879,2800.0
2021-02-08 11:55:00,120.14,120.21,120.09,120.12,11680.0,116.9268,116.995,116.8782,116.9074,11680.0
2021-02-08 12:00:00,120.18,120.23,120.17,120.2,9180.0,116.9658,117.0144,116.956,116.9852,9180.0
2021-02-08 12:05:00,120.21,120.27,120.19,120.22,11346.0,116.995,117.0534,116.9755,117.0047,11346.0
2021-02-08 12:10:00,120.22,120.36,120.21,120.35,15722.0,117.0047,117.141,116.995,117.1312,15722.0
2021-02-08 12:15:00,120.33,120.42,120.32,120.39,24810.0,117.1118,117.1994,117.102,117.1702,24810.0
2021-02-08 12:20:00,120.41,120.61,120.4,120.58,25894.0,117.1896,117.3843,117.1799,117.3551,25894.0
2021-02-08 12:25:00,120.6,120.73,120.6,120.73,53006.0,117.3745,117.5011,117.3745,117.5011,53006.0
2021-02-08 12:30:00,120.72,120.85,120.68,120.85,13292.0,117.4913,117.6179,117.4524,117.6179,13292.0
2021-02-08 12:35:00,120.84,120.86,120.8,120.83,22532.0,117.6081,117.6276,117.5692,117.5984,22532.0
2021-02-08 12:40:00,120.84,120.84,120.77,120.83,2400.0,117.6081,117.6081,117.54,117.5984,2400.0
2021-02-08 12:45:00,120.95,120.95,120.86,120.86,2400.0,117.7152,117.7152,117.6276,117.6276,2400.0
2021-02-08 12:50:00,120.81,120.85,120.73,120.73,3386.0,117.5789,117.6179,117.5011,117.5011,3386.0
2021-02-08 12:55:00,120.73,120.77,120.58,120.77,8940.0,117.5011,117.54,117.3551,117.54,8940.0
2021-02-08 13:00:00,120.71,120.71,120.62,120.62,3800.0,117.4816,117.4816,117.394,117.394,3800.0
2021-02-08 13:05:00,120.62,120.76,120.62,120.76,14088.0,117.394,117.5303,117.394,117.5303,14088.0
2021-02-08 13:10:00,120.76,120.8,120.72,120.77,17822.0,117.5303,117.5692,117.4913,117.54,17822.0
2021-02-08 13:15:00,120.77,120.88,120.77,120.85,18052.0,117.54,117.6471,117.54,117.6179,18052.0
2021-02-08 13:20:00,120.86,120.88,120.74,120.78,24730.0,117.6276,117.6471,117.5108,117.5497,24730.0
2021-02-08 13:25:00,120.78,120.88,120.78,120.78,13424.0,117.5497,117.6471,117.5497,117.5497,13424.0
2021-02-08 13:30:00,120.81,120.94,120.81,120.93,23984.0,117.5789,117.7054,117.5789,117.6957,23984.0
2021-02-08 13:35:00,120.93,120.95,120.83,120.83,29390.0,117.6957,117.7152,117.5984,117.5984,29390.0
2021-02-08 13:40:00,120.85,120.9,120.82,120.9,11194.0,117.6179,117.6665,117.5887,117.6665,11194.0
2021-02-08 13:45:00,120.91,120.97,120.85,120.87,11190.0,117.6763,117.7346,117.6179,117.6373,11190.0
2021-02-08 13:50:00,120.83,120.83,120.65,120.65,8040.0,117.5984,117.5984,117.4232,117.4232,8040.0
2021-02-08 13:55:00,120.61,120.76,120.61,120.73,8818.0,117.3843,117.5303,117.3843,117.5011,8818.0
2021-02-08 14:00:00,120.76,120.86,120.76,120.86,15228.0,117.5303,117.6276,117.5303,117.6276,15228.0
2021-02-08 14:05:00,120.86,120.98,120.85,120.97,22638.0,117.6276,117.7444,117.6179,117.7346,22638.0
2021-02-08 14:10:00,120.94,120.99,120.92,120.94,11602.0,117.7054,117.7541,117.686,117.7054,11602.0
2021-02-08 14:15:00,120.92,120.94,120.89,120.89,7400.0,117.686,117.7054,117.6568,117.6568,7400.0
2021-02-08 14:20:00,120.88,121.01,120.82,120.96,4950.0,117.6471,117.7736,117.5887,117.7249,4950.0
2021-02-08 14:25:00,120.96,120.98,120.92,120.98,3200.0,117.7249,117.7444,117.686,117.7444,3200.0
2021-02-08 14:30:00,121.0,121.03,120.96,121.0,8296.0,117.7638,117.793,117.7249,117.7638,8296.0
2021-02-08 14:35:00,121.01,121.02,121.0,121.02,2000.0,117.7736,117.7833,117.7638,117.7833,2000.0
2021-02-08 14:40:00,121.04,121.05,120.98,121.05,3600.0,117.8028,117.8125,117.7444,117.8125,3600.0
2021-02-08 14:45:00,121.06,121.06,120.97,121.03,6600.0,117.8222,117.8222,117.7346,117.793,6600.0
2021-02-08 14:50:00,121.06,121.17,121.04,121.15,9072.0,117.8222,117.9293,117.8028,117.9098,9072.0
2021-02-08 14:55:00,121.16,121.26,121.16,121.23,31008.0,117.9196,118.0169,117.9196,117.9877,31008.0
2021-02-08 15:00:00,121.19,121.22,121.17,121.22,6908.0,117.9488,117.978,117.9293,117.978,6908.0
2021-02-08 15:05:00,121.19,121.27,121.19,121.27,32718.0,117.9488,118.0266,117.9488,118.0266,32718.0
2021-02-08 15:10:00,121.26,121.32,121.26,121.28,17098.0,118.0169,118.0753,118.0169,118.0364,17098.0
2021-02-08 15:15:00,121.21,121.25,121.19,121.23,7380.0,117.9682,118.0072,117.9488,117.9877,7380.0
2021-02-08 15:20:00,121.24,121.32,121.22,121.32,6278.0,117.9974,118.0753,117.978,118.0753,6278.0
2021-02-08 15:25:00,121.32,121.34,121.24,121.31,7600.0,118.0753,118.0948,117.9974,118.0656,7600.0
2021-02-08 15:30:00,121.32,121.33,121.25,121.25,8044.0,118.0753,118.085,118.0072,118.0072,8044.0
2021-02-08 15:35:00,121.26,121.38,121.26,121.35,13246.0,118.0169,118.1337,118.0169,118.1045,13246.0
2021-02-08 15:40:00,121.36,121.38,121.33,121.36,36174.0,118.1142,118.1337,118.085,118.1142,36174.0
2021-02-08 15:45:00,121.36,121.38,121.29,121.3,16564.0,118.1142,118.1337,118.0461,118.0558,16564.0
2021-02-08 15:50:00,121.3,121.46,121.29,121.41,29608.0,118.0558,118.2115,118.0461,118.1629,29608.0
2021-02-08 15:55:00,121.41,121.53,121.33,121.53,36638.0,118.1629,118.2797,118.085,118.2797,36638.0
2021-02-09 09:30:00,121.03,121.72,121.03,121.27,14596.0,117.793,118.4646,117.793,118.0266,14596.0
2021-02-09 09:35:00,121.28,121.5,120.95,120.95,30248.0,118.0364,118.2505,117.7152,117.7152,30248.0
2021-02-09 09:40:00,120.99,121.22,120.62,121.13,10720.0,117.7541,117.978,117.394,117.8904,10720.0
2021-02-09 09:45:00,121.14,121.42,121.14,121.36,8800.0,117.9001,118.1726,117.9001,118.1142,8800.0
2021-02-09 09:50:00,121.41,121.48,121.27,121.46,8608.0,118.1629,118.231,118.0266,118.2115,8608.0
2021-02-09 09:55:00,121.48,121.62,121.46,121.55,7218.0,118.231,118.3673,118.2115,118.2991,7218.0
2021-02-09 10:00:00,121.53,121.78,121.53,121.66,10246.0,118.2797,118.523,118.2797,118.4062,10246.0
2021-02-09 10:05:00,121.57,121.78,121.53,121.78,5800.0,118.3186,118.523,118.2797,118.523,5800.0
2021-02-09 10:10:00,121.77,121.98,121.77,121.92,14494.0,118.5132,118.7176,118.5132,118.6592,14494.0
2021-02-09 10:15:00,121.94,122.1,121.92,122.1,11572.0,118.6787,118.8344,118.6592,118.8344,11572.0
2021-02-09 10:20:00,122.1,122.1,121.86,121.92,16948.0,118.8344,118.8344,118.6008,118.6592,16948.0
2021-02-09 10:25:00,121.92,121.99,121.79,121.81,2800.0,118.6592,118.7274,118.5327,118.5522,2800.0
2021-02-09 10:30:00,121.72,121.85,121.69,121.72,4102.0,118.4646,118.5911,118.4354,118.4646,4102.0
2021-02-09 10:35:00,121.79,121.86,121.74,121.84,2800.0,118.5327,118.6008,118.4841,118.5814,2800.0
2021-02-09 10:40:00,121.83,121.85,121.73,121.83,8966.0,118.5716,118.5911,118.4743,118.5716,8966.0
2021-02-09 10:45:00,121.77,121.85,121.69,121.77,3400.0,118.5132,118.5911,118.4354,118.5132,3400.0
2021-02-09 10:50:00,121.84,121.84,121.74,121.74,1800.0,118.5814,118.5814,118.4841,118.4841,1800.0
2021-02-09 10:55:00,121.75,121.81,121.7,121.7,4400.0,118.4938,118.5522,118.4451,118.4451,4400.0
2021-02-09 11:00:00,121.77,121.77,121.56,121.56,3738.0,118.5132,118.5132,118.3089,118.3089,3738.0
2021-02-09 11:05:00,121.55,121.58,121.48,121.54,6674.0,118.2991,118.3283,118.231,118.2894,6674.0
2021-02-09 11:10:00,121.46,121.46,121.22,121.26,4256.0,118.2115,118.2115,117.978,118.0169,4256.0
2021-02-09 11:15:00,121.25,121.25,120.81,120.93,20804.0,118.0072,118.0072,117.5789,117.6957,20804.0
2021-02-09 11:20:00,121.07,121.2,121.07,121.19,13572.0,117.832,117.9585,117.832,117.9488,13572.0
2021-02-09 11:25:00,121.18,121.2,121.07,121.07,4606.0,117.939,117.9585,117.832,117.832,4606.0
2021-02-09 11:30:00,121.03,121.26,121.03,121.26,1400.0,117.793,118.0169,117.793,118.0169,1400.0
2021-02-09 11:35:00,121.27,121.42,121.22,121.42,3800.0,118.0266,118.1726,117.978,118.1726,3800.0
2021-02-09 11:40:00,121.44,121.5,121.42,121.48,2800.0,118.1921,118.2505,118.1726,118.231,2800.0
2021-02-09 11:45:00,121.46,121.49,121.42,121.45,3036.0,118.2115,118.2407,118.1726,118.2018,3036.0
2021-02-09 11:50:00,121.46,121.57,121.46,121.47,2200.0,118.2115,118.3186,118.2115,118.2213,2200.0
2021-02-09 11:55:00,121.44,121.47,121.41,121.44,4202.0,118.1921,118.2213,118.1629,118.1921,4202.0
2021-02-09 12:00:00,121.4,121.45,121.32,121.42,2200.0,118.1531,118.2018,118.0753,118.1726,2200.0
2021-02-09 12:05:00,121.5,121.57,121.49,121.57,3000.0,118.2505,118.3186,118.2407,118.3186,3000.0
2021-02-09 12:10:00,121.57,121.6,121.47,121.6,5000.0,118.3186,118.3478,118.2213,118.3478,5000.0
2021-02-09 12:15:00,121.63,121.63,121.45,121.45,12394.0,118.377,118.377,118.2018,118.2018,12394.0
2021-02-09 12:20:00,121.45,121.48,121.4,121.48,9710.0,118.2018,118.231,118.1531,118.231,9710.0
2021-02-09 12:25:00,121.51,121.51,121.48,121.48,400.0,118.2602,118.2602,118.231,118.231,400.0
2021-02-09 12:30:00,121.46,121.51,121.41,121.51,2200.0,118.2115,118.2602,118.1629,118.2602,2200.0
2021-02-09 12:35:00,121.48,121.48,121.34,121.44,4400.0,118.231,118.231,118.0948,118.1921,4400.0
2021-02-09 12:40:00,121.41,121.58,121.36,121.39,10200.0,118.1629,118.3283,118.1142,118.1434,10200.0
2021-02-09 12:45:00,121.38,121.39,121.33,121.34,2400.0,118.1337,118.1434,118.085,118.0948,2400.0
2021-02-09 12:50:00,121.36,121.38,121.33,121.33,1400.0,118.1142,118.1337,118.085,118.085,1400.0
2021-02-09 12:55:00,121.36,121.36,121.25,121.27,2400.0,118.1142,118.1142,118.0072,118.0266,2400.0
2021-02-09 13:00:00,121.29,121.29,121.22,121.22,1800.0,118.0461,118.0461,117.978,117.978,1800.0
2021-02-09 13:05:00,121.22,121.22,121.22,121.22,0.0,117.978,117.978,117.978,117.978,0.0
2021-02-09 13:10:00,121.29,121.35,121.29,121.35,1254.0,118.0461,118.1045,118.0461,118.1045,1254.0
2021-02-09 13:15:00,121.3,121.3,121.23,121.25,2000.0,118.0558,118.0558,117.9877,118.0072,2000.0
2021-02-09 13:20:00,121.21,121.24,121.13,121.13,3236.0,117.9682,117.9974,117.8904,117.8904,3236.0
2021-02-09 13:25:00,121.17,121.2,121.14,121.17,3404.0,117.9293,117.9585,117.9001,117.9293,3404.0
2021-02-09 13:30:00,121.17,121.17,121.1,121.14,1786.0,117.9293,117.9293,117.8612,117.9001,1786.0
2021-02-09 13:35:00,121.1,121.11,121.07,121.11,1400.0,117.8612,117.8709,117.832,117.8709,1400.0
2021-02-09 13:40:00,121.15,121.18,121.13,121.13,1400.0,117.9098,117.939,117.8904,117.8904,1400.0
2021-02-09 13:45:00,121.1,121.1,120.98,120.99,3000.0,117.8612,117.8612,117.7444,117.7541,3000.0
2021-02-09 13:50:00,120.97,121.04,120.97,121.0,1800.0,117.7346,117.8028,117.7346,117.7638,1800.0
2021-02-09 13:55:00,121.04,121.07,120.99,121.0,800.0,117.8028,117.832,117.7541,117.7638,800.0
2021-02-09 14:00:00,121.06,121.07,121.03,121.07,1082.0,117.8222,117.832,117.793,117.832,1082.0
2021-02-09 14:05:00,121.13,121.14,121.13,121.14,2600.0,117.8904,117.9001,117.8904,117.9001,2600.0
2021-02-09 14:10:00,121.12,121.14,121.12,121.14,500.0,117.8806,117.9001,117.8806,117.9001,500.0
2021-02-09 14:15:00,121.14,121.19,121.14,121.19,1400.0,117.9001,117.9488,117.9001,117.9488,1400.0
2021-02-09 14:20:00,121.2,121.22,121.18,121.22,4590.0,117.9585,117.978,117.939,117.978,4590.0
2021-02-09 14:25:00,121.23,121.24,121.21,121.21,2000.0,117.9877,117.9974,117.9682,117.9682,2000.0
2021-02-09 14:30:00,121.22,121.22,121.15,121.15,1600.0,117.978,117.978,117.9098,117.9098,1600.0
2021-02-09 14:35:00,121.25,121.25,121.19,121.23,1400.0,118.0072,118.0072,117.9488,117.9877,1400.0
2021-02-09 14:40:00,121.27,121.3,121.27,121.3,1000.0,118.0266,118.0558,118.0266,118.0558,1000.0
2021-02-09 14:45:00,121.24,121.24,121.17,121.22,1000.0,117.9974,117.9974,117.9293,117.978,1000.0
2021-02-09 14:50:00,121.16,121.25,121.16,121.2,1600.0,117.9196,118.0072,117.9196,117.9585,1600.0
2021-02-09 14:55:00,121.28,121.3,121.27,121.27,1200.0,118.0364,118.0558,118.0266,118.0266,1200.0
2021-02-09 15:00:00,121.29,121.29,121.21,121.21,1600.0,118.0461,118.0461,117.9682,117.9682,1600.0
2021-02-09 15:05:00,121.23,121.24,121.22,121.24,800.0,117.9877,117.9974,117.978,117.9974,800.0
2021-02-09 15:10:00,121.21,121.32,121.21,121.32,2400.0,117.9682,118.0753,117.9682,118.0753,2400.0
2021-02-09 15:15:00,121.31,121.41,121.3,121.41,1000.0,118.0656,118.1629,118.0558,118.1629,1000.0
2021-02-09 15:20:00,121.36,121.36,121.29,121.31,6400.0,118.1142,118.1142,118.0461,118.0656,6400.0
2021-02-09 15:25:00,121.31,121.31,121.28,121.28,1600.0,118.0656,118.0656,118.0364,118.0364,1600.0
2021-02-09 15:30:00,121.3,121.39,121.3,121.37,2296.0,118.0558,118.1434,118.0558,118.1239,2296.0
2021-02-09 15:35:00,121.39,121.52,121.39,121.52,2000.0,118.1434,118.2699,118.1434,118.2699,2000.0
2021-02-09 15:40:00,121.53,121.54,121.45,121.46,2400.0,118.2797,118.2894,118.2018,118.2115,2400.0
2021-02-09 15:45:00,121.45,121.45,121.23,121.23,3200.0,118.2018,118.2018,117.9877,117.9877,3200.0
2021-02-09 15:50:00,121.19,121.25,121.08,121.09,10310.0,117.9488,118.0072,117.8417,117.8514,10310.0
2021-02-09 15:55:00,121.06,121.14,121.0,121.08,18376.0,117.8222,117.9001,117.7638,117.8417,18376.0
2021-02-10 09:30:00,122.25,122.48,121.8,121.8,46918.0,118.9804,119.2043,118.5424,118.5424,46918.0
2021-02-10 09:35:00,121.81,122.13,121.58,122.13,34056.0,118.5522,118.8636,118.3283,118.8636,34056.0
2021-02-10 09:40:00,122.14,122.31,122.08,122.31,21600.0,118.8734,119.0388,118.815,119.0388,21600.0
2021-02-10 09:45:00,122.33,122.74,122.32,122.73,21800.0,119.0583,119.4573,119.0485,119.4476,21800.0
2021-02-10 09:50:00,122.64,122.64,122.27,122.52,15716.0,119.36,119.36,118.9999,119.2432,15716.0
2021-02-10 09:55:00,122.51,122.67,122.42,122.6,25820.0,119.2335,119.3892,119.1459,119.3211,25820.0
2021-02-10 10:00:00,122.7,122.95,122.7,122.88,9820.0,119.4184,119.6617,119.4184,119.5936,9820.0
2021-02-10 10:05:00,122.91,122.92,122.63,122.63,23486.0,119.6228,119.6325,119.3502,119.3502,23486.0
2021-02-10 10:10:00,122.66,122.67,122.28,122.28,10550.0,119.3794,119.3892,119.0096,119.0096,10550.0
2021-02-10 10:15:00,122.3,122.3,122.04,122.04,14036.0,119.0291,119.0291,118.776,118.776,14036.0
2021-02-10 10:20:00,122.0,122.0,120.83,120.89,73114.0,118.7371,118.7371,117.5984,117.6568,73114.0
2021-02-10 10:25:00,120.92,121.6,120.72,121.3,22414.0,117.686,118.3478,117.4913,118.0558,22414.0
2021-02-10 10:30:00,121.27,121.35,120.92,120.94,37262.0,118.0266,118.1045,117.686,117.7054,37262.0
2021-02-10 10:35:00,121.02,121.33,120.93,121.02,13304.0,117.7833,118.085,117.6957,117.7833,13304.0
2021-02-10 10:40:00,120.98,121.16,120.03,120.05,19774.0,117.7444,117.9196,116.8198,116.8393,19774.0
2021-02-10 10:45:00,120.01,120.43,120.0,120.39,35924.0,116.8003,117.2091,116.7906,117.1702,35924.0
2021-02-10 10:50:00,120.41,120.88,120.37,120.85,32090.0,117.1896,117.6471,117.1507,117.6179,32090.0
2021-02-10 10:55:00,120.89,121.17,120.77,121.06,31754.0,117.6568,117.9293,117.54,117.8222,31754.0
2021-02-10 11:00:00,121.05,121.25,120.98,121.02,15846.0,117.8125,118.0072,117.7444,117.7833,15846.0
2021-02-10 11:05:00,120.83,121.14,120.77,121.14,14052.0,117.5984,117.9001,117.54,117.9001,14052.0
2021-02-10 11:10:00,121.16,121.44,121.08,121.44,16158.0,117.9196,118.1921,117.8417,118.1921,16158.0
2021-02-10 11:15:00,121.38,121.48,121.29,121.48,10000.0,118.1337,118.231,118.0461,118.231,10000.0
2021-02-10 11:20:00,121.41,121.63,121.35,121.58,18664.0,118.1629,118.377,118.1045,118.3283,18664.0
2021-02-10 11:25:00,121.46,121.53,121.08,121.14,15742.0,118.2115,118.2797,117.8417,117.9001,15742.0
2021-02-10 11:30:00,121.09,121.3,120.86,121.3,42414.0,117.8514,118.0558,117.6276,118.0558,42414.0
2021-02-10 11:35:00,121.3,121.43,121.17,121.43,13182.0,118.0558,118.1823,117.9293,118.1823,13182.0
2021-02-10 11:40:00,121.41,121.48,121.39,121.43,12700.0,118.1629,118.231,118.1434,118.1823,12700.0
2021-02-10 11:45:00,121.45,121.51,121.34,121.51,2800.0,118.2018,118.2602,118.0948,118.2602,2800.0
2021-02-10 11:50:00,121.63,121.72,121.58,121.72,5918.0,118.377,118.4646,118.3283,118.4646,5918.0
2021-02-10 11:55:00,121.82,121.89,121.67,121.69,7200.0,118.5619,118.63,118.4159,118.4354,7200.0
2021-02-10 12:00:00,121.5,121.5,121.25,121.39,41878.0,118.2505,118.2505,118.0072,118.1434,41878.0
2021-02-10 12:05:00,121.39,121.42,121.23,121.34,10200.0,118.1434,118.1726,117.9877,118.0948,10200.0
2021-02-10 12:10:00,121.3,121.57,121.25,121.57,6390.0,118.0558,118.3186,118.0072,118.3186,6390.0
2021-02-10 12:15:00,121.6,121.6,121.44,121.58,4522.0,118.3478,118.3478,118.1921,118.3283,4522.0
2021-02-10 12:20:00,121.52,121.52,121.22,121.22,4430.0,118.2699,118.2699,117.978,117.978,4430.0
2021-02-10 12:25:00,121.21,121.63,121.21,121.61,4688.0,117.9682,118.377,117.9682,118.3575,4688.0
2021-02-10 12:30:00,121.57,121.59,121.47,121.59,2978.0,118.3186,118.3381,118.2213,118.3381,2978.0
2021-02-10 12:35:00,121.56,121.6,121.42,121.44,3600.0,118.3089,118.3478,118.1726,118.1921,3600.0
2021-02-10 12:40:00,121.57,121.58,121.54,121.58,1400.0,118.3186,118.3283,118.2894,118.3283,1400.0
2021-02-10 12:45:00,121.57,121.64,121.57,121.64,2000.0,118.3186,118.3867,118.3186,118.3867,2000.0
2021-02-10 12:50:00,121.67,121.71,121.64,121.64,2000.0,118.4159,118.4549,118.3867,118.3867,2000.0
2021-02-10 12:55:00,121.66,121.7,121.65,121.66,2004.0,118.4062,118.4451,118.3965,118.4062,2004.0
2021-02-10 13:00:00,121.58,121.65,121.58,121.64,956.0,118.3283,118.3965,118.3283,118.3867,956.0
2021-02-10 13:05:00,121.68,121.71,121.64,121.7,2600.0,118.4257,118.4549,118.3867,118.4451,2600.0
2021-02-10 13:10:00,121.66,121.76,121.61,121.71,3300.0,118.4062,118.5035,118.3575,118.4549,3300.0
2021-02-10 13:15:00,121.61,121.67,121.61,121.67,1200.0,118.3575,118.4159,118.3575,118.4159,1200.0
2021-02-10 13:20:00,121.67,121.71,121.67,121.69,600.0,118.4159,118.4549,118.4159,118.4354,600.0
2021-02-10 13:25:00,121.68,121.7,121.66,121.7,1296.0,118.4257,118.4451,118.4062,118.4451,1296.0
2021-02-10 13:30:00,121.71,121.76,121.67,121.76,2600.0,118.4549,118.5035,118.4159,118.5035,2600.0
2021-02-10 13:35:00,121.71,121.76,121.71,121.76,2928.0,118.4549,118.5035,118.4549,118.5035,2928.0
2021-02-10 13:40:00,121.75,121.75,121.63,121.64,5500.0,118.4938,118.4938,118.377,118.3867,5500.0
2021-02-10 13:45:00,121.61,121.61,121.41,121.41,2388.0,118.3575,118.3575,118.1629,118.1629,2388.0
2021-02-10 13:50:00,121.36,121.51,121.31,121.48,3588.0,118.1142,118.2602,118.0656,118.231,3588.0
2021-02-10 13:55:00,121.45,121.52,121.45,121.5,2800.0,118.2018,118.2699,118.2018,118.2505,2800.0
2021-02-10 14:00:00,121.47,121.64,121.47,121.52,4400.0,118.2213,118.3867,118.2213,118.2699,4400.0
2021-02-10 14:05:00,121.58,121.58,121.5,121.55,1600.0,118.3283,118.3283,118.2505,118.2991,1600.0
2021-02-10 14:10:00,121.57,121.61,121.54,121.61,10104.0,118.3186,118.3575,118.2894,118.3575,10104.0
2021-02-10 14:15:00,121.58,121.61,121.55,121.61,7102.0,118.3283,118.3575,118.2991,118.3575,7102.0
2021-02-10 14:20:00,121.61,121.61,121.56,121.56,1400.0,118.3575,118.3575,118.3089,118.3089,1400.0
2021-02-10 14:25:00,121.6,121.82,121.6,121.82,3800.0,118.3478,118.5619,118.3478,118.5619,3800.0
2021-02-10 14:30:00,121.86,122.06,121.76,122.05,5600.0,118.6008,118.7955,118.5035,118.7858,5600.0
2021-02-10 14:35:00,121.95,121.97,121.93,121.97,3000.0,118.6884,118.7079,118.669,118.7079,3000.0
2021-02-10 14:40:00,121.95,122.01,121.93,121.95,2000.0,118.6884,118.7468,118.669,118.6884,2000.0
2021-02-10 14:45:00,121.99,122.08,121.99,122.04,4200.0,118.7274,118.815,118.7274,118.776,4200.0
2021-02-10 14:50:00,122.01,122.06,121.87,121.87,2800.0,118.7468,118.7955,118.6106,118.6106,2800.0
2021-02-10 14:55:00,121.91,122.04,121.91,122.04,3200.0,118.6495,118.776,118.6495,118.776,3200.0
2021-02-10 15:00:00,122.07,122.14,122.07,122.1,5400.0,118.8052,118.8734,118.8052,118.8344,5400.0
2021-02-10 15:05:00,122.1,122.14,122.03,122.06,1400.0,118.8344,118.8734,118.7663,118.7955,1400.0
2021-02-10 15:10:00,122.07,122.13,121.99,122.05,6798.0,118.8052,118.8636,118.7274,118.7858,6798.0
2021-02-10 15:15:00,122.08,122.08,121.91,121.98,6010.0,118.815,118.815,118.6495,118.7176,6010.0
2021-02-10 15:20:00,121.89,121.89,121.76,121.76,4058.0,118.63,118.63,118.5035,118.5035,4058.0
2021-02-10 15:25:00,121.82,121.82,121.61,121.66,7482.0,118.5619,118.5619,118.3575,118.4062,7482.0
2021-02-10 15:30:00,121.77,121.81,121.49,121.51,8496.0,118.5132,118.5522,118.2407,118.2602,8496.0
2021-02-10 15:35:00,121.45,121.46,121.25,121.26,8296.0,118.2018,118.2115,118.0072,118.0169,8296.0
2021-02-10 15:40:00,121.23,121.34,121.12,121.12,29158.0,117.9877,118.0948,117.8806,117.8806,29158.0
2021-02-10 15:45:00,121.11,121.25,121.11,121.25,11622.0,117.8709,118.0072,117.8709,118.0072,11622.0
2021-02-10 15:50:00,121.22,121.42,121.19,121.35,12234.0,117.978,118.1726,117.9488,118.1045,12234.0
2021-02-10 15:55:00,121.37,121.5,121.3,121.5,34598.0,118.1239,118.2505,118.0558,118.2505,34598.0
2021-02-11 09:30:00,122.86,123.6,122.86,123.35,83316.0,119.5741,120.2943,119.5741,120.051,83316.0
2021-02-11 09:35:00,123.33,123.56,123.02,123.39,39890.0,120.0315,120.2554,119.7298,120.0899,39890.0
2021-02-11 09:40:00,123.42,123.44,123.2,123.39,14040.0,120.1191,120.1386,119.905,120.0899,14040.0
2021-02-11 09:45:00,123.4,123.66,123.39,123.48,16924.0,120.0997,120.3527,120.0899,120.1775,16924.0
2021-02-11 09:50:00,123.46,123.46,122.94,123.06,6918.0,120.1581,120.1581,119.652,119.7687,6918.0
2021-02-11 09:55:00,123.01,123.36,123.01,123.32,13238.0,119.7201,120.0607,119.7201,120.0218,13238.0
2021-02-11 10:00:00,123.19,123.34,123.12,123.33,6000.0,119.8953,120.0413,119.8271,120.0315,6000.0
2021-02-11 10:05:00,123.36,123.41,123.17,123.26,10400.0,120.0607,120.1094,119.8758,119.9634,10400.0
2021-02-11 10:10:00,123.25,123.44,123.23,123.44,5674.0,119.9537,120.1386,119.9342,120.1386,5674.0
2021-02-11 10:15:00,123.44,123.63,123.44,123.63,38720.0,120.1386,120.3235,120.1386,120.3235,38720.0
2021-02-11 10:20:00,123.66,123.85,123.64,123.83,20564.0,120.3527,120.5376,120.3332,120.5182,20564.0
2021-02-11 10:25:00,123.83,123.91,123.72,123.89,15458.0,120.5182,120.596,120.4111,120.5766,15458.0
2021-02-11 10:30:00,123.98,124.03,123.87,123.89,27694.0,120.6641,120.7128,120.5571,120.5766,27694.0
2021-02-11 10:35:00,123.94,124.12,123.94,124.01,48896.0,120.6252,120.8004,120.6252,120.6933,48896.0
2021-02-11 10:40:00,124.03,124.2,124.03,124.1,55256.0,120.7128,120.8783,120.7128,120.7809,55256.0
2021-02-11 10:45:00,124.14,124.36,124.11,124.35,18854.0,120.8199,121.034,120.7907,121.0242,18854.0
2021-02-11 10:50:00,124.36,124.55,124.32,124.55,20002.0,121.034,121.2189,120.995,121.2189,20002.0
2021-02-11 10:55:00,124.54,124.61,124.17,124.19,22334.0,121.2092,121.2773,120.8491,120.8685,22334.0
2021-02-11 11:00:00,124.19,124.41,124.12,124.36,10098.0,120.8685,121.0826,120.8004,121.034,10098.0
2021-02-11 11:05:00,124.39,124.53,124.38,124.49,4406.0,121.0632,121.1994,121.0534,121.1605,4406.0
2021-02-11 11:10:00,124.56,124.87,124.53,124.74,11284.0,121.2286,121.5303,121.1994,121.4038,11284.0
2021-02-11 11:15:00,124.74,124.74,124.56,124.57,28770.0,121.4038,121.4038,121.2286,121.2384,28770.0
2021-02-11 11:20:00,124.57,124.8,124.49,124.79,8800.0,121.2384,121.4622,121.1605,121.4525,8800.0
2021-02-11 11:25:00,124.82,124.86,124.8,124.86,4702.0,121.4817,121.5206,121.4622,121.5206,4702.0
2021-02-11 11:30:00,124.92,125.03,124.92,125.03,9700.0,121.579,121.6861,121.579,121.6861,9700.0
2021-02-11 11:35:00,125.02,125.11,125.02,125.06,30120.0,121.6763,121.7639,121.6763,121.7153,30120.0
2021-02-11 11:40:00,125.06,125.11,125.04,125.11,59646.0,121.7153,121.7639,121.6958,121.7639,59646.0
2021-02-11 11:45:00,125.13,125.22,125.11,125.13,34408.0,121.7834,121.871,121.7639,121.7834,34408.0
2021-02-11 11:50:00,125.11,125.17,124.86,124.93,5000.0,121.7639,121.8223,121.5206,121.5887,5000.0
2021-02-11 11:55:00,124.92,125.14,124.83,125.14,9416.0,121.579,121.7931,121.4914,121.7931,9416.0
2021-02-11 12:00:00,125.13,125.36,125.11,125.36,9382.0,121.7834,122.0072,121.7639,122.0072,9382.0
2021-02-11 12:05:00,125.36,125.36,125.07,125.07,6450.0,122.0072,122.0072,121.725,121.725,6450.0
2021-02-11 12:10:00,124.99,125.24,124.99,125.19,9500.0,121.6471,121.8904,121.6471,121.8418,9500.0
2021-02-11 12:15:00,125.11,125.17,124.47,124.47,17936.0,121.7639,121.8223,121.141,121.141,17936.0
2021-02-11 12:20:00,124.52,124.61,124.42,124.48,8244.0,121.1897,121.2773,121.0924,121.1508,8244.0
2021-02-11 12:25:00,124.3,124.3,123.8,123.81,14108.0,120.9756,120.9756,120.489,120.4987,14108.0
2021-02-11 12:30:00,123.91,124.2,123.91,124.16,17898.0,120.596,120.8783,120.596,120.8393,17898.0
2021-02-11 12:35:00,124.19,124.61,124.19,124.59,16150.0,120.8685,121.2773,120.8685,121.2578,16150.0
2021-02-11 12:40:00,124.56,124.56,124.25,124.25,17842.0,121.2286,121.2286,120.9269,120.9269,17842.0
2021-02-11 12:45:00,124.23,124.39,123.98,124.32,9632.0,120.9075,121.0632,120.6641,120.995,9632.0
2021-02-11 12:50:00,124.41,124.48,124.33,124.37,4534.0,121.0826,121.1508,121.0048,121.0437,4534.0
2021-02-11 12:55:00,124.52,124.85,124.52,124.85,7700.0,121.1897,121.5109,121.1897,121.5109,7700.0
2021-02-11 13:00:00,124.83,124.94,124.75,124.9,11162.0,121.4914,121.5985,121.4135,121.5595,11162.0
2021-02-11 13:05:00,124.83,124.83,124.69,124.72,5000.0,121.4914,121.4914,121.3552,121.3844,5000.0
2021-02-11 13:10:00,124.71,125.06,124.67,125.06,4000.0,121.3746,121.7153,121.3357,121.7153,4000.0
2021-02-11 13:15:00,125.07,125.24,125.06,125.17,8376.0,121.725,121.8904,121.7153,121.8223,8376.0
2021-02-11 13:20:00,125.21,125.41,125.21,125.41,6986.0,121.8612,122.0559,121.8612,122.0559,6986.0
2021-02-11 13:25:00,125.37,125.39,125.26,125.27,14764.0,122.017,122.0364,121.9099,121.9196,14764.0
2021-02-11 13:30:00,125.23,125.39,125.21,125.36,16206.0,121.8807,122.0364,121.8612,122.0072,16206.0
2021-02-11 13:35:00,125.38,125.55,125.38,125.55,17326.0,122.0267,122.1922,122.0267,122.1922,17326.0
2021-02-11 13:40:00,125.53,125.67,125.53,125.58,9710.0,122.1727,122.3089,122.1727,122.2214,9710.0
2021-02-11 13:45:00,125.55,125.56,125.33,125.42,9502.0,122.1922,122.2019,121.978,122.0656,9502.0
2021-02-11 13:50:00,125.43,125.58,125.43,125.52,4664.0,122.0754,122.2214,122.0754,122.163,4664.0
2021-02-11 13:55:00,125.52,125.52,125.47,125.49,2400.0,122.163,122.163,122.1143,122.1338,2400.0
2021-02-11 14:00:00,125.44,125.44,125.21,125.22,5072.0,122.0851,122.0851,121.8612,121.871,5072.0
2021-02-11 14:05:00,125.22,125.26,125.17,125.17,12138.0,121.871,121.9099,121.8223,121.8223,12138.0
2021-02-11 14:10:00,125.16,125.19,124.97,125.19,18510.0,121.8126,121.8418,121.6277,121.8418,18510.0
2021-02-11 14:15:00,125.22,125.34,125.22,125.34,5452.0,121.871,121.9878,121.871,121.9878,5452.0
2021-02-11 14:20:00,125.4,125.4,125.0,125.23,10136.0,122.0462,122.0462,121.6569,121.8807,10136.0
2021-02-11 14:25:00,125.31,125.47,125.27,125.47,4000.0,121.9586,122.1143,121.9196,122.1143,4000.0
2021-02-11 14:30:00,125.42,125.48,125.41,125.41,1850.0,122.0656,122.124,122.0559,122.0559,1850.0
2021-02-11 14:35:00,125.37,125.4,125.17,125.39,7920.0,122.017,122.0462,121.8223,122.0364,7920.0
2021-02-11 14:40:00,125.38,125.58,125.38,125.58,14138.0,122.0267,122.2214,122.0267,122.2214,14138.0
2021-02-11 14:45:00,125.58,125.6,125.54,125.56,7746.0,122.2214,122.2408,122.1824,122.2019,7746.0
2021-02-11 14:50:00,125.55,125.58,125.51,125.58,16500.0,122.1922,122.2214,122.1532,122.2214,16500.0
2021-02-11 14:55:00,125.58,125.58,125.47,125.47,3200.0,122.2214,122.2214,122.1143,122.1143,3200.0
2021-02-11 15:00:00,125.45,125.45,125.32,125.39,6400.0,122.0948,122.0948,121.9683,122.0364,6400.0
2021-02-11 15:05:00,125.45,125.57,125.45,125.52,5146.0,122.0948,122.2116,122.0948,122.163,5146.0
2021-02-11 15:10:00,125.53,125.7,125.52,125.7,14186.0,122.1727,122.3381,122.163,122.3381,14186.0
2021-02-11 15:15:00,125.7,125.7,125.61,125.61,2766.0,122.3381,122.3381,122.2505,122.2505,2766.0
2021-02-11 15:20:00,125.6,125.78,125.6,125.72,9764.0,122.2408,122.416,122.2408,122.3576,9764.0
2021-02-11 15:25:00,125.75,125.78,125.71,125.73,18880.0,122.3868,122.416,122.3479,122.3673,18880.0
2021-02-11 15:30:00,125.73,125.8,125.65,125.67,7200.0,122.3673,122.4355,122.2895,122.3089,7200.0
2021-02-11 15:35:00,125.72,125.73,125.49,125.51,9402.0,122.3576,122.3673,122.1338,122.1532,9402.0
2021-02-11 15:40:00,125.51,125.64,125.39,125.44,12394.0,122.1532,122.2797,122.0364,122.0851,12394.0
2021-02-11 15:45:00,125.44,125.85,125.44,125.69,20360.0,122.0851,122.4841,122.0851,122.3284,20360.0
2021-02-11 15:50:00,125.67,125.88,125.62,125.88,26922.0,122.3089,122.5133,122.2603,122.5133,26922.0
2021-02-11 15:55:00,125.88,125.99,125.8,125.99,67040.0,122.5133,122.6204,122.4355,122.6204,67040.0
2021-02-12 09:30:00,125.55,125.72,124.91,125.1,38558.0,122.1922,122.3576,121.5693,121.7542,38558.0
2021-02-12 09:35:00,125.1,125.56,124.96,125.5,34344.0,121.7542,122.2019,121.6179,122.1435,34344.0
2021-02-12 09:40:00,125.54,125.94,125.54,125.93,38188.0,122.1824,122.5717,122.1824,122.562,38188.0
2021-02-12 09:45:00,125.97,126.19,125.96,126.19,16928.0,122.6009,122.815,122.5912,122.815,16928.0
2021-02-12 09:50:00,126.19,126.3,126.02,126.02,9674.0,122.815,122.9221,122.6496,122.6496,9674.0
2021-02-12 09:55:00,126.05,126.24,125.96,126.2,11520.0,122.6788,122.8637,122.5912,122.8248,11520.0
2021-02-12 10:00:00,126.14,126.38,126.12,126.27,16748.0,122.7664,123.0,122.7469,122.8929,16748.0
2021-02-12 10:05:00,126.23,126.53,126.19,126.49,12448.0,122.854,123.1459,122.815,123.107,12448.0
2021-02-12 10:10:00,126.5,126.78,126.46,126.76,12462.0,123.1167,123.3893,123.0778,123.3698,12462.0
2021-02-12 10:15:00,126.76,126.83,126.41,126.58,24704.0,123.3698,123.4379,123.0292,123.1946,24704.0
2021-02-12 10:20:00,126.58,126.86,126.48,126.84,18042.0,123.1946,123.4671,123.0973,123.4477,18042.0
2021-02-12 10:25:00,126.86,127.01,126.69,126.69,7100.0,123.4671,123.6131,123.3017,123.3017,7100.0
2021-02-12 10:30:00,126.63,126.64,126.46,126.54,43430.0,123.2433,123.253,123.0778,123.1557,43430.0
2021-02-12 10:35:00,126.8,127.05,126.8,127.04,8200.0,123.4087,123.652,123.4087,123.6423,8200.0
2021-02-12 10:40:00,127.04,127.21,127.02,127.21,8180.0,123.6423,123.8078,123.6228,123.8078,8180.0
2021-02-12 10:45:00,127.19,127.19,127.11,127.19,4800.0,123.7883,123.7883,123.7104,123.7883,4800.0
2021-02-12 10:50:00,127.21,127.35,127.19,127.31,3400.0,123.8078,123.944,123.7883,123.9051,3400.0
2021-02-12 10:55:00,127.36,127.41,127.31,127.38,15100.0,123.9537,124.0024,123.9051,123.9732,15100.0
2021-02-12 11:00:00,127.42,127.45,127.24,127.3,22004.0,124.0121,124.0413,123.837,123.8953,22004.0
2021-02-12 11:05:00,127.33,127.33,127.16,127.16,1948.0,123.9245,123.9245,123.7591,123.7591,1948.0
2021-02-12 11:10:00,127.13,127.42,127.13,127.42,26020.0,123.7299,124.0121,123.7299,124.0121,26020.0
2021-02-12 11:15:00,127.42,127.43,127.25,127.33,3570.0,124.0121,124.0219,123.8467,123.9245,3570.0
2021-02-12 11:20:00,127.35,127.35,127.1,127.29,9400.0,123.944,123.944,123.7007,123.8856,9400.0
2021-02-12 11:25:00,127.26,127.33,127.17,127.32,3200.0,123.8564,123.9245,123.7688,123.9148,3200.0
2021-02-12 11:30:00,127.37,127.52,127.36,127.52,5732.0,123.9635,124.1095,123.9537,124.1095,5732.0
2021-02-12 11:35:00,127.49,127.49,127.17,127.21,15910.0,124.0803,124.0803,123.7688,123.8078,15910.0
2021-02-12 11:40:00,127.19,127.22,126.98,127.03,10984.0,123.7883,123.8175,123.5839,123.6326,10984.0
2021-02-12 11:45:00,127.07,127.22,127.07,127.22,10842.0,123.6715,123.8175,123.6715,123.8175,10842.0
2021-02-12 11:50:00,127.13,127.16,126.95,127.05,3000.0,123.7299,123.7591,123.5547,123.652,3000.0
2021-02-12 11:55:00,127.0,127.03,126.93,126.94,2600.0,123.6034,123.6326,123.5352,123.545,2600.0
2021-02-12 12:00:00,126.95,127.22,126.95,127.16,12400.0,123.5547,123.8175,123.5547,123.7591,12400.0
2021-02-12 12:05:00,127.11,127.14,126.94,126.94,7100.0,123.7104,123.7396,123.545,123.545,7100.0
2021-02-12 12:10:00,126.95,127.09,126.94,127.07,5800.0,123.5547,123.691,123.545,123.6715,5800.0
2021-02-12 12:15:00,127.06,127.06,126.98,127.02,2200.0,123.6618,123.6618,123.5839,123.6228,2200.0
2021-02-12 12:20:00,127.07,127.2,127.0,127.19,15560.0,123.6715,123.798,123.6034,123.7883,15560.0
2021-02-12 12:25:00,127.17,127.42,127.17,127.38,17636.0,123.7688,124.0121,123.7688,123.9732,17636.0
2021-02-12 12:30:00,127.35,127.35,127.16,127.17,8336.0,123.944,123.944,123.7591,123.7688,8336.0
2021-02-12 12:35:00,127.14,127.24,127.08,127.08,6548.0,123.7396,123.837,123.6812,123.6812,6548.0
2021-02-12 12:40:00,127.07,127.07,126.93,126.95,4200.0,123.6715,123.6715,123.5352,123.5547,4200.0
2021-02-12 12:45:00,126.99,127.07,126.97,127.06,12450.0,123.5936,123.6715,123.5742,123.6618,12450.0
2021-02-12 12:50:00,127.06,127.06,126.8,126.8,10390.0,123.6618,123.6618,123.4087,123.4087,10390.0
2021-02-12 12:55:00,126.75,127.04,126.7,127.03,14210.0,123.3601,123.6423,123.3114,123.6326,14210.0
2021-02-12 13:00:00,127.05,127.13,126.95,127.03,10760.0,123.652,123.7299,123.5547,123.6326,10760.0
2021-02-12 13:05:00,127.02,127.05,126.94,126.98,5496.0,123.6228,123.652,123.545,123.5839,5496.0
2021-02-12 13:10:00,127.02,127.02,126.92,126.95,14032.0,123.6228,123.6228,123.5255,123.5547,14032.0
2021-02-12 13:15:00,126.97,127.04,126.69,126.7,21212.0,123.5742,123.6423,123.3017,123.3114,21212.0
2021-02-12 13:20:00,126.67,126.75,126.62,126.73,6228.0,123.2822,123.3601,123.2335,123.3406,6228.0
2021-02-12 13:25:00,126.7,126.73,126.61,126.72,5684.0,123.3114,123.3406,123.2238,123.3309,5684.0
2021-02-12 13:30:00,126.71,126.96,126.68,126.91,8988.0,123.3211,123.5644,123.2919,123.5158,8988.0
2021-02-12 13:35:00,126.89,126.89,126.83,126.85,5200.0,123.4963,123.4963,123.4379,123.4574,5200.0
2021-02-12 13:40:00,126.86,126.89,126.77,126.77,6760.0,123.4671,123.4963,123.3795,123.3795,6760.0
2021-02-12 13:45:00,126.77,126.77,126.6,126.61,9032.0,123.3795,123.3795,123.2141,123.2238,9032.0
2021-02-12 13:50:00,126.6,126.67,126.58,126.64,8118.0,123.2141,123.2822,123.1946,123.253,8118.0
2021-02-12 13:55:00,126.64,126.64,126.43,126.45,9576.0,123.253,123.253,123.0486,123.0681,9576.0
2021-02-12 14:00:00,126.51,126.51,126.4,126.42,4980.0,123.1265,123.1265,123.0194,123.0389,4980.0
2021-02-12 14:05:00,126.4,126.5,126.36,126.5,8266.0,123.0194,123.1167,122.9805,123.1167,8266.0
2021-02-12 14:10:00,126.52,126.55,126.4,126.44,5420.0,123.1362,123.1654,123.0194,123.0584,5420.0
2021-02-12 14:15:00,126.44,126.55,126.44,126.55,7096.0,123.0584,123.1654,123.0584,123.1654,7096.0
2021-02-12 14:20:00,126.58,126.63,126.51,126.56,7554.0,123.1946,123.2433,123.1265,123.1751,7554.0
2021-02-12 14:25:00,126.55,126.6,126.51,126.54,11234.0,123.1654,123.2141,123.1265,123.1557,11234.0
2021-02-12 14:30:00,126.54,126.54,126.33,126.39,9516.0,123.1557,123.1557,122.9513,123.0097,9516.0
2021-02-12 14:35:00,126.35,126.35,126.2,126.25,15134.0,122.9708,122.9708,122.8248,122.8734,15134.0
2021-02-12 14:40:00,126.24,126.37,126.24,126.37,22402.0,122.8637,122.9902,122.8637,122.9902,22402.0
2021-02-12 14:45:00,126.36,126.64,126.36,126.63,13780.0,122.9805,123.253,122.9805,123.2433,13780.0
2021-02-12 14:50:00,126.6,126.6,126.53,126.55,6206.0,123.2141,123.2141,123.1459,123.1654,6206.0
2021-02-12 14:55:00,126.6,126.65,126.54,126.54,20100.0,123.2141,123.2627,123.1557,123.1557,20100.0
2021-02-12 15:00:00,126.57,126.64,126.55,126.58,17160.0,123.1849,123.253,123.1654,123.1946,17160.0
2021-02-12 15:05:00,126.58,126.67,126.58,126.61,13160.0,123.1946,123.2822,123.1946,123.2238,13160.0
2021-02-12 15:10:00,126.61,126.64,126.57,126.57,7300.0,123.2238,123.253,123.1849,123.1849,7300.0
2021-02-12 15:15:00,126.61,126.66,126.61,126.63,15674.0,123.2238,123.2725,123.2238,123.2433,15674.0
2021-02-12 15:20:00,126.64,126.66,126.58,126.64,6496.0,123.253,123.2725,123.1946,123.253,6496.0
2021-02-12 15:25:00,126.68,126.76,126.67,126.7,9740.0,123.2919,123.3698,123.2822,123.3114,9740.0
2021-02-12 15:30:00,126.71,126.88,126.71,126.88,13516.0,123.3211,123.4866,123.3211,123.4866,13516.0
2021-02-12 15:35:00,126.86,126.9,126.78,126.79,23160.0,123.4671,123.506,123.3893,123.399,23160.0
2021-02-12 15:40:00,126.79,126.89,126.78,126.83,17984.0,123.399,123.4963,123.3893,123.4379,17984.0
2021-02-12 15:45:00,126.83,126.91,126.83,126.89,15874.0,123.4379,123.5158,123.4379,123.4963,15874.0
2021-02-12 15:50:00,126.89,127.26,126.89,127.11,34844.0,123.4963,123.8564,123.4963,123.7104,34844.0
2021-02-12 15:55:00,127.08,127.26,127.04,127.22,33864.0,123.6812,123.8564,123.6423,123.8175,33864.0
2021-02-16 09:30:00,128.99,128.99,128.35,128.68,46474.0,125.5402,125.5402,124.9173,125.2384,46474.0
2021-02-16 09:35:00,128.67,128.79,128.06,128.47,48124.0,125.2287,125.3455,124.635,125.0341,48124.0
2021-02-16 09:40:00,128.32,128.67,128.22,128.65,26128.0,124.8881,125.2287,124.7907,125.2092,26128.0
2021-02-16 09:45:00,128.56,128.94,128.54,128.73,16800.0,125.1217,125.4915,125.1022,125.2871,16800.0
2021-02-16 09:50:00,128.69,128.76,128.53,128.63,20248.0,125.2482,125.3163,125.0925,125.1898,20248.0
2021-02-16 09:55:00,128.64,128.73,128.52,128.66,18940.0,125.1995,125.2871,125.0827,125.219,18940.0
2021-02-16 10:00:00,128.66,128.89,128.54,128.8,42082.0,125.219,125.4428,125.1022,125.3552,42082.0
2021-02-16 10:05:00,128.78,128.93,128.72,128.81,8800.0,125.3358,125.4818,125.2774,125.365,8800.0
2021-02-16 10:10:00,128.74,128.76,128.37,128.39,42748.0,125.2968,125.3163,124.9367,124.9562,42748.0
2021-02-16 10:15:00,128.41,128.62,128.32,128.62,26672.0,124.9757,125.18,124.8881,125.18,26672.0
2021-02-16 10:20:00,128.63,128.9,128.63,128.88,9800.0,125.1898,125.4526,125.1898,125.4331,9800.0
2021-02-16 10:25:00,128.84,129.08,128.82,129.08,16704.0,125.3942,125.6277,125.3747,125.6277,16704.0
2021-02-16 10:30:00,129.09,129.29,129.02,129.16,16268.0,125.6375,125.8321,125.5693,125.7056,16268.0
2021-02-16 10:35:00,129.14,129.23,129.06,129.17,28730.0,125.6861,125.7737,125.6083,125.7153,28730.0
2021-02-16 10:40:00,129.22,129.24,129.13,129.13,15174.0,125.764,125.7835,125.6764,125.6764,15174.0
2021-02-16 10:45:00,129.12,129.15,128.73,128.8,28382.0,125.6667,125.6959,125.2871,125.3552,28382.0
2021-02-16 10:50:00,128.84,129.01,128.54,128.55,29360.0,125.3942,125.5596,125.1022,125.1119,29360.0
2021-02-16 10:55:00,128.54,128.94,128.5,128.84,18300.0,125.1022,125.4915,125.0633,125.3942,18300.0
2021-02-16 11:00:00,128.86,129.0,128.84,128.92,14984.0,125.4136,125.5499,125.3942,125.472,14984.0
2021-02-16 11:05:00,128.92,128.92,128.56,128.56,13242.0,125.472,125.472,125.1217,125.1217,13242.0
2021-02-16 11:10:00,128.61,128.82,128.6,128.71,5400.0,125.1703,125.3747,125.1606,125.2676,5400.0
2021-02-16 11:15:00,128.67,128.81,128.61,128.75,4438.0,125.2287,125.365,125.1703,125.3066,4438.0
2021-02-16 11:20:00,128.79,128.81,128.41,128.41,7600.0,125.3455,125.365,124.9757,124.9757,7600.0
2021-02-16 11:25:00,128.37,128.37,128.05,128.22,14172.0,124.9367,124.9367,124.6253,124.7907,14172.0
2021-02-16 11:30:00,128.16,128.16,127.9,128.1,29278.0,124.7323,124.7323,124.4793,124.674,29278.0
2021-02-16 11:35:00,128.29,128.48,128.28,128.46,5400.0,124.8589,125.0438,124.8491,125.0243,5400.0
2021-02-16 11:40:00,128.47,128.53,128.43,128.43,4142.0,125.0341,125.0925,124.9951,124.9951,4142.0
2021-02-16 11:45:00,128.41,128.41,128.0,128.01,13864.0,124.9757,124.9757,124.5766,124.5864,13864.0
2021-02-16 11:50:00,127.98,128.02,127.82,127.98,12642.0,124.5572,124.5961,124.4014,124.5572,12642.0
2021-02-16 11:55:00,128.01,128.01,127.79,127.92,10320.0,124.5864,124.5864,124.3722,124.4988,10320.0
2021-02-16 12:00:00,127.86,128.0,127.77,127.88,5600.0,124.4404,124.5766,124.3528,124.4598,5600.0
2021-02-16 12:05:00,127.83,127.83,127.36,127.39,21630.0,124.4112,124.4112,123.9537,123.9829,21630.0
2021-02-16 12:10:00,127.42,127.79,127.33,127.79,15944.0,124.0121,124.3722,123.9245,124.3722,15944.0
2021-02-16 12:15:00,127.74,127.82,127.63,127.64,2000.0,124.3236,124.4014,124.2165,124.2263,2000.0
2021-02-16 12:20:00,127.81,127.9,127.73,127.8,10090.0,124.3917,124.4793,124.3138,124.382,10090.0
2021-02-16 12:25:00,127.74,127.91,127.74,127.88,33074.0,124.3236,124.489,124.3236,124.4598,33074.0
2021-02-16 12:30:00,127.88,127.94,127.82,127.82,21990.0,124.4598,124.5182,124.4014,124.4014,21990.0
2021-02-16 12:35:00,127.86,127.95,127.71,127.71,15472.0,124.4404,124.528,124.2944,124.2944,15472.0
2021-02-16 12:40:00,127.72,127.87,127.71,127.79,18060.0,124.3041,124.4501,124.2944,124.3722,18060.0
2021-02-16 12:45:00,127.73,127.88,127.73,127.86,11778.0,124.3138,124.4598,124.3138,124.4404,11778.0
2021-02-16 12:50:00,127.89,128.17,127.83,128.16,5834.0,124.4696,124.7421,124.4112,124.7323,5834.0
2021-02-16 12:55:00,128.16,128.25,128.16,128.23,3000.0,124.7323,124.8199,124.7323,124.8005,3000.0
2021-02-16 13:00:00,128.23,128.37,128.23,128.34,28480.0,124.8005,124.9367,124.8005,124.9075,28480.0
2021-02-16 13:05:00,128.35,128.38,128.29,128.3,27176.0,124.9173,124.9465,124.8589,124.8686,27176.0
2021-02-16 13:10:00,128.33,128.36,128.26,128.29,6284.0,124.8978,124.927,124.8297,124.8589,6284.0
2021-02-16 13:15:00,128.29,128.29,128.17,128.17,2500.0,124.8589,124.8589,124.7421,124.7421,2500.0
2021-02-16 13:20:00,128.17,128.28,128.17,128.28,1600.0,124.7421,124.8491,124.7421,124.8491,1600.0
2021-02-16 13:25:00,128.2,128.2,128.06,128.08,2900.0,124.7713,124.7713,124.635,124.6545,2900.0
2021-02-16 13:30:00,128.08,128.15,128.03,128.12,2600.0,124.6545,124.7226,124.6058,124.6934,2600.0
2021-02-16 13:35:00,128.15,128.15,128.0,128.0,2200.0,124.7226,124.7226,124.5766,124.5766,2200.0
2021-02-16 13:40:00,128.01,128.01,127.8,127.96,3000.0,124.5864,124.5864,124.382,124.5377,3000.0
2021-02-16 13:45:00,127.96,127.99,127.83,127.9,3400.0,124.5377,124.5669,124.4112,124.4793,3400.0
2021-02-16 13:50:00,127.85,127.86,127.74,127.81,3096.0,124.4306,124.4404,124.3236,124.3917,3096.0
2021-02-16 13:55:00,127.78,127.78,127.61,127.68,8884.0,124.3625,124.3625,124.1971,124.2652,8884.0
2021-02-16 14:00:00,127.72,127.79,127.69,127.77,5990.0,124.3041,124.3722,124.2749,124.3528,5990.0
2021-02-16 14:05:00,127.84,127.9,127.84,127.9,400.0,124.4209,124.4793,124.4209,124.4793,400.0
2021-02-16 14:10:00,127.89,127.97,127.89,127.95,1600.0,124.4696,124.5474,124.4696,124.528,1600.0
2021-02-16 14:15:00,127.94,128.04,127.94,127.99,2000.0,124.5182,124.6156,124.5182,124.5669,2000.0
2021-02-16 14:20:00,128.0,128.05,127.99,128.02,2000.0,124.5766,124.6253,124.5669,124.5961,2000.0
2021-02-16 14:25:00,128.03,128.09,127.98,128.09,2000.0,124.6058,124.6642,124.5572,124.6642,2000.0
2021-02-16 14:30:00,128.12,128.18,128.08,128.18,18256.0,124.6934,124.7518,124.6545,124.7518,18256.0
2021-02-16 14:35:00,128.18,128.21,128.14,128.19,21268.0,124.7518,124.781,124.7129,124.7615,21268.0
2021-02-16 14:40:00,128.17,128.24,128.14,128.2,11588.0,124.7421,124.8102,124.7129,124.7713,11588.0
2021-02-16 14:45:00,128.19,128.19,128.08,128.12,8482.0,124.7615,124.7615,124.6545,124.6934,8482.0
2021-02-16 14:50:00,128.03,128.03,127.98,127.98,800.0,124.6058,124.6058,124.5572,124.5572,800.0
2021-02-16 14:55:00,128.07,128.19,128.07,128.19,2938.0,124.6448,124.7615,124.6448,124.7615,2938.0
2021-02-16 15:00:00,128.14,128.17,127.99,128.15,5450.0,124.7129,124.7421,124.5669,124.7226,5450.0
2021-02-16 15:05:00,128.18,128.25,128.18,128.2,1800.0,124.7518,124.8199,124.7518,124.7713,1800.0
2021-02-16 15:10:00,128.26,128.26,128.09,128.1,6088.0,124.8297,124.8297,124.6642,124.674,6088.0
2021-02-16 15:15:00,128.1,128.1,127.92,127.92,6250.0,124.674,124.674,124.4988,124.4988,6250.0
2021-02-16 15:20:00,127.96,128.04,127.94,127.99,6000.0,124.5377,124.6156,124.5182,124.5669,6000.0
2021-02-16 15:25:00,128.0,128.09,127.92,127.95,2200.0,124.5766,124.6642,124.4988,124.528,2200.0
2021-02-16 15:30:00,127.92,128.05,127.88,128.05,10510.0,124.4988,124.6253,124.4598,124.6253,10510.0
2021-02-16 15:35:00,128.06,128.08,127.81,127.83,6400.0,124.635,124.6545,124.3917,124.4112,6400.0
2021-02-16 15:40:00,127.84,127.97,127.79,127.97,5200.0,124.4209,124.5474,124.3722,124.5474,5200.0
2021-02-16 15:45:00,127.96,127.99,127.89,127.89,8236.0,124.5377,124.5669,124.4696,124.4696,8236.0
2021-02-16 15:50:00,127.93,128.07,127.76,128.07,16064.0,124.5085,124.6448,124.343,124.6448,16064.0
2021-02-16 15:55:00,128.04,128.08,127.91,128.03,35958.0,124.6156,124.6545,124.489,124.6058,35958.0
2021-02-17 09:30:00,126.51,126.51,125.67,125.73,55898.0,123.1265,123.1265,122.3089,122.3673,55898.0
2021-02-17 09:35:00,125.71,126.11,125.44,125.78,19360.0,122.3479,122.7372,122.0851,122.416,19360.0
2021-02-17 09:40:00,125.77,126.17,125.73,126.16,22000.0,122.4063,122.7956,122.3673,122.7858,22000.0
2021-02-17 09:45:00,126.19,126.95,126.17,126.95,17778.0,122.815,123.5547,122.7956,123.5547,17778.0
2021-02-17 09:50:00,126.92,127.24,126.88,127.04,17700.0,123.5255,123.837,123.4866,123.6423,17700.0
2021-02-17 09:55:00,127.05,127.11,126.66,126.7,8200.0,123.652,123.7104,123.2725,123.3114,8200.0
2021-02-17 10:00:00,126.7,126.85,126.27,126.27,18242.0,123.3114,123.4574,122.8929,122.8929,18242.0
2021-02-17 10:05:00,126.28,126.47,126.0,126.42,21016.0,122.9026,123.0875,122.6301,123.0389,21016.0
2021-02-17 10:10:00,126.36,126.54,125.89,126.02,61960.0,122.9805,123.1557,122.5231,122.6496,61960.0
2021-02-17 10:15:00,125.93,126.13,125.91,126.05,32686.0,122.562,122.7566,122.5425,122.6788,32686.0
2021-02-17 10:20:00,126.05,126.25,125.51,125.55,76046.0,122.6788,122.8734,122.1532,122.1922,76046.0
2021-02-17 10:25:00,125.5,125.64,125.25,125.35,11206.0,122.1435,122.2797,121.9002,121.9975,11206.0
2021-02-17 10:30:00,125.36,125.47,125.0,125.17,23514.0,122.0072,122.1143,121.6569,121.8223,23514.0
2021-02-17 10:35:00,125.2,125.42,124.99,125.1,17318.0,121.8515,122.0656,121.6471,121.7542,17318.0
2021-02-17 10:40:00,125.07,125.14,124.94,124.99,14992.0,121.725,121.7931,121.5985,121.6471,14992.0
2021-02-17 10:45:00,125.01,125.36,124.86,125.36,9014.0,121.6666,122.0072,121.5206,122.0072,9014.0
2021-02-17 10:50:00,125.38,125.5,125.31,125.41,55164.0,122.0267,122.1435,121.9586,122.0559,55164.0
2021-02-17 10:55:00,125.41,125.63,125.41,125.63,7400.0,122.0559,122.27,122.0559,122.27,7400.0
2021-02-17 11:00:00,125.69,125.69,125.35,125.35,14056.0,122.3284,122.3284,121.9975,121.9975,14056.0
2021-02-17 11:05:00,125.29,125.33,125.12,125.14,8408.0,121.9391,121.978,121.7737,121.7931,8408.0
2021-02-17 11:10:00,125.12,125.14,124.9,124.95,44390.0,121.7737,121.7931,121.5595,121.6082,44390.0
2021-02-17 11:15:00,124.92,124.92,124.3,124.3,37354.0,121.579,121.579,120.9756,120.9756,37354.0
2021-02-17 11:20:00,124.32,124.66,124.32,124.38,15810.0,120.995,121.326,120.995,121.0534,15810.0
2021-02-17 11:25:00,124.39,124.75,124.33,124.71,6834.0,121.0632,121.4135,121.0048,121.3746,6834.0
2021-02-17 11:30:00,124.68,124.85,124.41,124.41,3600.0,121.3454,121.5109,121.0826,121.0826,3600.0
2021-02-17 11:35:00,124.42,124.46,124.29,124.29,2200.0,121.0924,121.1313,120.9659,120.9659,2200.0
2021-02-17 11:40:00,124.26,124.58,124.13,124.2,8800.0,120.9367,121.2481,120.8101,120.8783,8800.0
2021-02-17 11:45:00,124.13,124.52,124.13,124.5,6870.0,120.8101,121.1897,120.8101,121.1702,6870.0
2021-02-17 11:50:00,124.48,124.64,124.42,124.57,5400.0,121.1508,121.3065,121.0924,121.2384,5400.0
2021-02-17 11:55:00,124.54,124.7,124.52,124.7,4338.0,121.2092,121.3649,121.1897,121.3649,4338.0
2021-02-17 12:00:00,124.74,124.82,124.74,124.82,6498.0,121.4038,121.4817,121.4038,121.4817,6498.0
2021-02-17 12:05:00,124.89,124.98,124.78,124.98,6374.0,121.5498,121.6374,121.4427,121.6374,6374.0
2021-02-17 12:10:00,125.01,125.01,124.94,124.94,2740.0,121.6666,121.6666,121.5985,121.5985,2740.0
2021-02-17 12:15:00,125.1,125.1,124.81,124.81,4000.0,121.7542,121.7542,121.4719,121.4719,4000.0
2021-02-17 12:20:00,124.77,124.83,124.72,124.79,2200.0,121.433,121.4914,121.3844,121.4525,2200.0
2021-02-17 12:25:00,124.83,125.02,124.82,125.02,4654.0,121.4914,121.6763,121.4817,121.6763,4654.0
2021-02-17 12:30:00,125.11,125.13,125.03,125.1,2400.0,121.7639,121.7834,121.6861,121.7542,2400.0
2021-02-17 12:35:00,125.03,125.03,124.96,124.96,1600.0,121.6861,121.6861,121.6179,121.6179,1600.0
2021-02-17 12:40:00,125.08,125.33,125.08,125.3,9200.0,121.7347,121.978,121.7347,121.9488,9200.0
2021-02-17 12:45:00,125.24,125.34,125.22,125.33,1600.0,121.8904,121.9878,121.871,121.978,1600.0
2021-02-17 12:50:00,125.39,125.45,125.18,125.18,5646.0,122.0364,122.0948,121.832,121.832,5646.0
2021-02-17 12:55:00,125.14,125.25,125.1,125.2,2498.0,121.7931,121.9002,121.7542,121.8515,2498.0
2021-02-17 13:00:00,125.26,125.36,125.17,125.32,4200.0,121.9099,122.0072,121.8223,121.9683,4200.0
2021-02-17 13:05:00,125.31,125.56,125.31,125.55,4400.0,121.9586,122.2019,121.9586,122.1922,4400.0
2021-02-17 13:10:00,125.55,125.56,125.5,125.5,2200.0,122.1922,122.2019,122.1435,122.1435,2200.0
2021-02-17 13:15:00,125.49,125.55,125.48,125.53,2600.0,122.1338,122.1922,122.124,122.1727,2600.0
2021-02-17 13:20:00,125.42,125.48,125.42,125.47,1000.0,122.0656,122.124,122.0656,122.1143,1000.0
2021-02-17 13:25:00,125.41,125.57,125.3,125.51,3800.0,122.0559,122.2116,121.9488,122.1532,3800.0
2021-02-17 13:30:00,125.49,125.49,125.39,125.41,2200.0,122.1338,122.1338,122.0364,122.0559,2200.0
2021-02-17 13:35:00,125.33,125.35,125.26,125.27,2200.0,121.978,121.9975,121.9099,121.9196,2200.0
2021-02-17 13:40:00,125.29,125.37,125.29,125.29,2000.0,121.9391,122.017,121.9391,121.9391,2000.0
2021-02-17 13:45:00,125.29,125.33,125.25,125.28,5386.0,121.9391,121.978,121.9002,121.9294,5386.0
2021-02-17 13:50:00,125.29,125.46,125.29,125.44,2108.0,121.9391,122.1046,121.9391,122.0851,2108.0
2021-02-17 13:55:00,125.46,125.56,125.36,125.45,11430.0,122.1046,122.2019,122.0072,122.0948,11430.0
2021-02-17 14:00:00,125.46,125.68,125.46,125.66,14748.0,122.1046,122.3187,122.1046,122.2992,14748.0
2021-02-17 14:05:00,125.67,125.86,125.67,125.86,2796.0,122.3089,122.4939,122.3089,122.4939,2796.0
2021-02-17 14:10:00,125.89,125.89,125.67,125.67,2200.0,122.5231,122.5231,122.3089,122.3089,2200.0
2021-02-17 14:15:00,125.66,125.67,125.54,125.56,5940.0,122.2992,122.3089,122.1824,122.2019,5940.0
2021-02-17 14:20:00,125.57,125.57,125.3,125.32,6064.0,122.2116,122.2116,121.9488,121.9683,6064.0
2021-02-17 14:25:00,125.35,125.42,125.27,125.27,3718.0,121.9975,122.0656,121.9196,121.9196,3718.0
2021-02-17 14:30:00,125.26,125.39,125.22,125.39,2490.0,121.9099,122.0364,121.871,122.0364,2490.0
2021-02-17 14:35:00,125.31,125.55,125.29,125.55,1800.0,121.9586,122.1922,121.9391,122.1922,1800.0
2021-02-17 14:40:00,125.42,125.45,125.39,125.42,1600.0,122.0656,122.0948,122.0364,122.0656,1600.0
2021-02-17 14:45:00,125.47,125.53,125.47,125.53,1000.0,122.1143,122.1727,122.1143,122.1727,1000.0
2021-02-17 14:50:00,125.55,125.58,125.43,125.51,7600.0,122.1922,122.2214,122.0754,122.1532,7600.0
2021-02-17 14:55:00,125.5,125.64,125.5,125.55,6214.0,122.1435,122.2797,122.1435,122.1922,6214.0
2021-02-17 15:00:00,125.57,125.72,125.56,125.72,11326.0,122.2116,122.3576,122.2019,122.3576,11326.0
2021-02-17 15:05:00,125.73,125.73,125.64,125.73,5756.0,122.3673,122.3673,122.2797,122.3673,5756.0
2021-02-17 15:10:00,125.74,125.75,125.64,125.64,8720.0,122.3771,122.3868,122.2797,122.2797,8720.0
2021-02-17 15:15:00,125.69,125.74,125.69,125.7,4698.0,122.3284,122.3771,122.3284,122.3381,4698.0
2021-02-17 15:20:00,125.75,125.86,125.73,125.84,5550.0,122.3868,122.4939,122.3673,122.4744,5550.0
2021-02-17 15:25:00,125.88,125.91,125.83,125.9,4000.0,122.5133,122.5425,122.4647,122.5328,4000.0
2021-02-17 15:30:00,125.91,125.99,125.88,125.99,6272.0,122.5425,122.6204,122.5133,122.6204,6272.0
2021-02-17 15:35:00,126.02,126.07,125.92,125.92,9576.0,122.6496,122.6982,122.5523,122.5523,9576.0
2021-02-17 15:40:00,125.99,125.99,125.86,125.86,2652.0,122.6204,122.6204,122.4939,122.4939,2652.0
2021-02-17 15:45:00,125.86,125.91,125.86,125.91,6676.0,122.4939,122.5425,122.4939,122.5425,6676.0
2021-02-17 15:50:00,126.0,126.0,125.82,125.82,20226.0,122.6301,122.6301,122.4549,122.4549,20226.0
2021-02-17 15:55:00,125.77,125.79,125.53,125.54,16352.0,122.4063,122.4257,122.1727,122.1824,16352.0
2021-02-18 09:30:00,124.01,124.45,123.69,124.42,42582.0,120.6933,121.1216,120.3819,121.0924,42582.0
2021-02-18 09:35:00,124.42,124.79,124.39,124.39,49426.0,121.0924,121.4525,121.0632,121.0632,49426.0
2021-02-18 09:40:00,124.38,124.38,123.96,124.04,34274.0,121.0534,121.0534,120.6447,120.7225,34274.0
2021-02-18 09:45:00,124.0,124.48,123.88,124.16,30102.0,120.6836,121.1508,120.5668,120.8393,30102.0
2021-02-18 09:50:00,124.17,124.23,123.93,124.08,29046.0,120.8491,120.9075,120.6155,120.7615,29046.0
2021-02-18 09:55:00,124.09,124.41,123.95,124.21,9800.0,120.7712,121.0826,120.6349,120.888,9800.0
2021-02-18 10:00:00,124.19,124.25,123.89,123.89,12230.0,120.8685,120.9269,120.5766,120.5766,12230.0
2021-02-18 10:05:00,123.88,123.88,123.39,123.46,17598.0,120.5668,120.5668,120.0899,120.1581,17598.0
2021-02-18 10:10:00,123.54,123.94,123.37,123.66,21070.0,120.2359,120.6252,120.0705,120.3527,21070.0
2021-02-18 10:15:00,123.64,123.71,123.13,123.23,10976.0,120.3332,120.4014,119.8369,119.9342,10976.0
2021-02-18 10:20:00,123.27,123.35,122.83,123.05,72882.0,119.9731,120.051,119.5449,119.759,72882.0
2021-02-18 10:25:00,123.08,123.11,122.85,123.1,19600.0,119.7882,119.8174,119.5644,119.8077,19600.0
2021-02-18 10:30:00,123.11,123.11,122.66,122.97,23886.0,119.8174,119.8174,119.3794,119.6812,23886.0
2021-02-18 10:35:00,123.05,123.23,123.05,123.1,7380.0,119.759,119.9342,119.759,119.8077,7380.0
2021-02-18 10:40:00,123.05,123.32,123.03,123.27,9764.0,119.759,120.0218,119.7396,119.9731,9764.0
2021-02-18 10:45:00,123.25,123.61,123.16,123.49,10466.0,119.9537,120.304,119.8661,120.1872,10466.0
2021-02-18 10:50:00,123.47,123.71,123.47,123.71,8100.0,120.1678,120.4014,120.1678,120.4014,8100.0
2021-02-18 10:55:00,123.67,123.7,123.47,123.49,7038.0,120.3624,120.3916,120.1678,120.1872,7038.0
2021-02-18 11:00:00,123.6,123.72,123.42,123.63,9800.0,120.2943,120.4111,120.1191,120.3235,9800.0
2021-02-18 11:05:00,123.63,123.7,123.46,123.49,6600.0,120.3235,120.3916,120.1581,120.1872,6600.0
2021-02-18 11:10:00,123.5,123.54,123.3,123.5,8482.0,120.197,120.2359,120.0023,120.197,8482.0
2021-02-18 11:15:00,123.5,123.89,123.5,123.77,10056.0,120.197,120.5766,120.197,120.4598,10056.0
2021-02-18 11:20:00,123.7,123.72,123.57,123.58,5400.0,120.3916,120.4111,120.2651,120.2748,5400.0
2021-02-18 11:25:00,123.54,123.64,123.45,123.46,11906.0,120.2359,120.3332,120.1483,120.1581,11906.0
2021-02-18 11:30:00,123.42,123.62,123.42,123.53,2600.0,120.1191,120.3138,120.1191,120.2262,2600.0
2021-02-18 11:35:00,123.55,123.71,123.37,123.39,11200.0,120.2456,120.4014,120.0705,120.0899,11200.0
2021-02-18 11:40:00,123.35,123.5,123.33,123.33,8360.0,120.051,120.197,120.0315,120.0315,8360.0
2021-02-18 11:45:00,123.42,123.42,123.3,123.39,3600.0,120.1191,120.1191,120.0023,120.0899,3600.0
2021-02-18 11:50:00,123.36,123.51,123.36,123.45,1600.0,120.0607,120.2067,120.0607,120.1483,1600.0
2021-02-18 11:55:00,123.37,123.51,123.37,123.4,2600.0,120.0705,120.2067,120.0705,120.0997,2600.0
2021-02-18 12:00:00,123.42,123.42,123.17,123.19,2800.0,120.1191,120.1191,119.8758,119.8953,2800.0
2021-02-18 12:05:00,123.13,123.24,123.0,123.14,9728.0,119.8369,119.9439,119.7104,119.8466,9728.0
2021-02-18 12:10:00,123.11,123.19,123.08,123.17,6300.0,119.8174,119.8953,119.7882,119.8758,6300.0
2021-02-18 12:15:00,123.09,123.31,123.06,123.31,7200.0,119.7979,120.0121,119.7687,120.0121,7200.0
2021-02-18 12:20:00,123.39,123.65,123.39,123.64,15648.0,120.0899,120.343,120.0899,120.3332,15648.0
2021-02-18 12:25:00,123.74,123.74,123.64,123.64,3200.0,120.4306,120.4306,120.3332,120.3332,3200.0
2021-02-18 12:30:00,123.63,123.63,123.41,123.43,3540.0,120.3235,120.3235,120.1094,120.1289,3540.0
2021-02-18 12:35:00,123.48,123.53,123.45,123.46,2254.0,120.1775,120.2262,120.1483,120.1581,2254.0
2021-02-18 12:40:00,123.44,123.5,123.44,123.5,1600.0,120.1386,120.197,120.1386,120.197,1600.0
2021-02-18 12:45:00,123.48,123.51,123.42,123.51,33660.0,120.1775,120.2067,120.1191,120.2067,33660.0
2021-02-18 12:50:00,123.46,123.46,123.3,123.32,13758.0,120.1581,120.1581,120.0023,120.0218,13758.0
2021-02-18 12:55:00,123.35,123.57,123.35,123.48,22984.0,120.051,120.2651,120.051,120.1775,22984.0
2021-02-18 13:00:00,123.46,123.46,123.32,123.46,10056.0,120.1581,120.1581,120.0218,120.1581,10056.0
2021-02-18 13:05:00,123.51,123.61,123.46,123.46,4550.0,120.2067,120.304,120.1581,120.1581,4550.0
2021-02-18 13:10:00,123.48,123.5,123.42,123.5,1850.0,120.1775,120.197,120.1191,120.197,1850.0
2021-02-18 13:15:00,123.58,123.88,123.56,123.79,6020.0,120.2748,120.5668,120.2554,120.4792,6020.0
2021-02-18 13:20:00,123.85,124.1,123.85,124.07,4400.0,120.5376,120.7809,120.5376,120.7517,4400.0
2021-02-18 13:25:00,124.14,124.22,124.11,124.22,2000.0,120.8199,120.8977,120.7907,120.8977,2000.0
2021-02-18 13:30:00,124.17,124.25,124.17,124.21,2000.0,120.8491,120.9269,120.8491,120.888,2000.0
2021-02-18 13:35:00,124.22,124.25,124.21,124.25,800.0,120.8977,120.9269,120.888,120.9269,800.0
2021-02-18 13:40:00,124.25,124.25,124.14,124.14,2600.0,120.9269,120.9269,120.8199,120.8199,2600.0
2021-02-18 13:45:00,124.19,124.27,124.17,124.2,2398.0,120.8685,120.9464,120.8491,120.8783,2398.0
2021-02-18 13:50:00,124.27,124.3,124.27,124.3,2400.0,120.9464,120.9756,120.9464,120.9756,2400.0
2021-02-18 13:55:00,124.28,124.42,124.28,124.31,4200.0,120.9561,121.0924,120.9561,120.9853,4200.0
2021-02-18 14:00:00,124.36,124.64,124.36,124.52,7300.0,121.034,121.3065,121.034,121.1897,7300.0
2021-02-18 14:05:00,124.53,124.56,124.44,124.46,8126.0,121.1994,121.2286,121.1118,121.1313,8126.0
2021-02-18 14:10:00,124.45,124.51,124.44,124.5,5200.0,121.1216,121.18,121.1118,121.1702,5200.0
2021-02-18 14:15:00,124.48,124.5,124.25,124.35,9550.0,121.1508,121.1702,120.9269,121.0242,9550.0
2021-02-18 14:20:00,124.34,124.41,124.11,124.11,15540.0,121.0145,121.0826,120.7907,120.7907,15540.0
2021-02-18 14:25:00,124.12,124.18,123.98,124.16,20850.0,120.8004,120.8588,120.6641,120.8393,20850.0
2021-02-18 14:30:00,124.16,124.3,124.16,124.28,4400.0,120.8393,120.9756,120.8393,120.9561,4400.0
2021-02-18 14:35:00,124.27,124.27,124.19,124.24,7200.0,120.9464,120.9464,120.8685,120.9172,7200.0
2021-02-18 14:40:00,124.22,124.22,124.11,124.11,7518.0,120.8977,120.8977,120.7907,120.7907,7518.0
2021-02-18 14:45:00,124.1,124.17,124.1,124.14,2600.0,120.7809,120.8491,120.7809,120.8199,2600.0
2021-02-18 14:50:00,124.08,124.08,124.05,124.06,1800.0,120.7615,120.7615,120.7323,120.742,1800.0
2021-02-18 14:55:00,124.14,124.42,124.14,124.37,6806.0,120.8199,121.0924,120.8199,121.0437,6806.0
2021-02-18 15:00:00,124.32,124.45,124.29,124.38,4400.0,120.995,121.1216,120.9659,121.0534,4400.0
2021-02-18 15:05:00,124.38,124.5,124.34,124.5,7560.0,121.0534,121.1702,121.0145,121.1702,7560.0
2021-02-18 15:10:00,124.49,124.59,124.48,124.5,9012.0,121.1605,121.2578,121.1508,121.1702,9012.0
2021-02-18 15:15:00,124.52,124.52,124.41,124.41,4602.0,121.1897,121.1897,121.0826,121.0826,4602.0
2021-02-18 15:20:00,124.42,124.52,124.41,124.46,4428.0,121.0924,121.1897,121.0826,121.1313,4428.0
2021-02-18 15:25:00,124.5,124.52,124.44,124.44,4746.0,121.1702,121.1897,121.1118,121.1118,4746.0
2021-02-18 15:30:00,124.41,124.61,124.41,124.5,9200.0,121.0826,121.2773,121.0826,121.1702,9200.0
2021-02-18 15:35:00,124.55,124.67,124.55,124.56,6838.0,121.2189,121.3357,121.2189,121.2286,6838.0
2021-02-18 15:40:00,124.57,124.63,124.51,124.58,5896.0,121.2384,121.2968,121.18,121.2481,5896.0
2021-02-18 15:45:00,124.6,124.6,124.31,124.33,17238.0,121.2676,121.2676,120.9853,121.0048,17238.0
2021-02-18 15:50:00,124.42,124.47,124.14,124.25,17132.0,121.0924,121.141,120.8199,120.9269,17132.0
2021-02-18 15:55:00,124.25,124.33,124.14,124.14,33658.0,120.9269,121.0048,120.8199,120.8199,33658.0
2021-02-19 09:30:00,126.2,126.55,126.17,126.54,40106.0,122.8248,123.1654,122.7956,123.1557,40106.0
2021-02-19 09:35:00,126.5,126.67,126.28,126.61,29082.0,123.1167,123.2822,122.9026,123.2238,29082.0
2021-02-19 09:40:00,126.58,126.84,126.48,126.77,14638.0,123.1946,123.4477,123.0973,123.3795,14638.0
2021-02-19 09:45:00,126.76,126.78,126.42,126.42,20618.0,123.3698,123.3893,123.0389,123.0389,20618.0
2021-02-19 09:50:00,126.42,126.77,126.35,126.67,21010.0,123.0389,123.3795,122.9708,123.2822,21010.0
2021-02-19 09:55:00,126.69,126.87,126.63,126.81,15170.0,123.3017,123.4769,123.2433,123.4185,15170.0
2021-02-19 10:00:00,126.8,126.88,126.5,126.7,22892.0,123.4087,123.4866,123.1167,123.3114,22892.0
2021-02-19 10:05:00,126.73,126.93,126.65,126.84,17200.0,123.3406,123.5352,123.2627,123.4477,17200.0
2021-02-19 10:10:00,126.86,126.86,126.49,126.75,9800.0,123.4671,123.4671,123.107,123.3601,9800.0
2021-02-19 10:15:00,126.8,126.89,126.72,126.86,9850.0,123.4087,123.4963,123.3309,123.4671,9850.0
2021-02-19 10:20:00,126.84,127.1,126.7,127.08,20530.0,123.4477,123.7007,123.3114,123.6812,20530.0
2021-02-19 10:25:00,127.1,127.19,126.96,127.17,10700.0,123.7007,123.7883,123.5644,123.7688,10700.0
2021-02-19 10:30:00,127.17,127.28,127.03,127.17,10746.0,123.7688,123.8759,123.6326,123.7688,10746.0
2021-02-19 10:35:00,127.21,127.38,127.21,127.3,5500.0,123.8078,123.9732,123.8078,123.8953,5500.0
2021-02-19 10:40:00,127.33,127.42,127.28,127.3,9100.0,123.9245,124.0121,123.8759,123.8953,9100.0
2021-02-19 10:45:00,127.32,127.44,127.32,127.36,6424.0,123.9148,124.0316,123.9148,123.9537,6424.0
2021-02-19 10:50:00,127.36,127.42,127.28,127.29,5200.0,123.9537,124.0121,123.8759,123.8856,5200.0
2021-02-19 10:55:00,127.27,127.42,127.21,127.36,7448.0,123.8662,124.0121,123.8078,123.9537,7448.0
2021-02-19 11:00:00,127.41,127.6,127.41,127.51,8800.0,124.0024,124.1873,124.0024,124.0997,8800.0
2021-02-19 11:05:00,127.51,127.6,127.47,127.56,4440.0,124.0997,124.1873,124.0608,124.1484,4440.0
2021-02-19 11:10:00,127.6,127.63,127.52,127.54,11110.0,124.1873,124.2165,124.1095,124.1289,11110.0
2021-02-19 11:15:00,127.59,127.62,127.47,127.57,4400.0,124.1776,124.2068,124.0608,124.1581,4400.0
2021-02-19 11:20:00,127.61,127.72,127.6,127.72,5000.0,124.1971,124.3041,124.1873,124.3041,5000.0
2021-02-19 11:25:00,127.74,127.83,127.74,127.81,7852.0,124.3236,124.4112,124.3236,124.3917,7852.0
2021-02-19 11:30:00,127.81,127.89,127.77,127.77,4000.0,124.3917,124.4696,124.3528,124.3528,4000.0
2021-02-19 11:35:00,127.76,127.8,127.63,127.65,13594.0,124.343,124.382,124.2165,124.236,13594.0
2021-02-19 11:40:00,127.7,127.75,127.64,127.65,15232.0,124.2847,124.3333,124.2263,124.236,15232.0
2021-02-19 11:45:00,127.64,127.67,127.39,127.42,18740.0,124.2263,124.2555,123.9829,124.0121,18740.0
2021-02-19 11:50:00,127.28,127.48,127.28,127.39,10834.0,123.8759,124.0705,123.8759,123.9829,10834.0
2021-02-19 11:55:00,127.38,127.56,127.27,127.3,11400.0,123.9732,124.1484,123.8662,123.8953,11400.0
2021-02-19 12:00:00,127.3,127.38,127.21,127.36,6480.0,123.8953,123.9732,123.8078,123.9537,6480.0
2021-02-19 12:05:00,127.36,127.36,127.08,127.09,4800.0,123.9537,123.9537,123.6812,123.691,4800.0
2021-02-19 12:10:00,127.17,127.17,126.93,127.05,45444.0,123.7688,123.7688,123.5352,123.652,45444.0
2021-02-19 12:15:00,127.07,127.1,126.87,126.87,11892.0,123.6715,123.7007,123.4769,123.4769,11892.0
2021-02-19 12:20:00,126.82,126.89,126.55,126.55,7000.0,123.4282,123.4963,123.1654,123.1654,7000.0
2021-02-19 12:25:00,126.54,126.7,126.5,126.61,8488.0,123.1557,123.3114,123.1167,123.2238,8488.0
2021-02-19 12:30:00,126.55,126.67,126.27,126.35,12202.0,123.1654,123.2822,122.8929,122.9708,12202.0
2021-02-19 12:35:00,126.3,126.36,126.13,126.23,6000.0,122.9221,122.9805,122.7566,122.854,6000.0
2021-02-19 12:40:00,126.13,126.58,126.13,126.58,9698.0,122.7566,123.1946,122.7566,123.1946,9698.0
2021-02-19 12:45:00,126.55,126.64,126.44,126.44,4478.0,123.1654,123.253,123.0584,123.0584,4478.0
2021-02-19 12:50:00,126.39,126.45,126.05,126.05,3200.0,123.0097,123.0681,122.6788,122.6788,3200.0
2021-02-19 12:55:00,126.13,126.32,126.01,126.26,3300.0,122.7566,122.9416,122.6399,122.8832,3300.0
2021-02-19 13:00:00,126.3,126.35,126.13,126.13,2200.0,122.9221,122.9708,122.7566,122.7566,2200.0
2021-02-19 13:05:00,126.22,126.22,125.77,125.77,7176.0,122.8442,122.8442,122.4063,122.4063,7176.0
2021-02-19 13:10:00,125.71,126.05,125.6,126.04,4400.0,122.3479,122.6788,122.2408,122.669,4400.0
2021-02-19 13:15:00,125.88,126.09,125.86,125.99,5082.0,122.5133,122.7177,122.4939,122.6204,5082.0
2021-02-19 13:20:00,125.86,126.09,125.73,126.09,51830.0,122.4939,122.7177,122.3673,122.7177,51830.0
2021-02-19 13:25:00,126.08,126.21,126.08,126.19,8056.0,122.708,122.8345,122.708,122.815,8056.0
2021-02-19 13:30:00,126.17,126.28,125.93,125.95,7894.0,122.7956,122.9026,122.562,122.5815,7894.0
2021-02-19 13:35:00,126.1,126.29,126.02,126.24,6050.0,122.7274,122.9124,122.6496,122.8637,6050.0
2021-02-19 13:40:00,126.22,126.45,126.22,126.39,9948.0,122.8442,123.0681,122.8442,123.0097,9948.0
2021-02-19 13:45:00,126.41,126.44,126.33,126.33,2800.0,123.0292,123.0584,122.9513,122.9513,2800.0
2021-02-19 13:50:00,126.42,126.49,126.25,126.46,5680.0,123.0389,123.107,122.8734,123.0778,5680.0
2021-02-19 13:55:00,126.46,126.53,126.42,126.53,3000.0,123.0778,123.1459,123.0389,123.1459,3000.0
2021-02-19 14:00:00,126.53,126.62,126.53,126.54,3544.0,123.1459,123.2335,123.1459,123.1557,3544.0
2021-02-19 14:05:00,126.52,126.66,126.5,126.59,7494.0,123.1362,123.2725,123.1167,123.2043,7494.0
2021-02-19 14:10:00,126.63,126.7,126.58,126.58,4000.0,123.2433,123.3114,123.1946,123.1946,4000.0
2021-02-19 14:15:00,126.56,126.73,126.53,126.69,3736.0,123.1751,123.3406,123.1459,123.3017,3736.0
2021-02-19 14:20:00,126.57,126.57,126.46,126.51,4300.0,123.1849,123.1849,123.0778,123.1265,4300.0
2021-02-19 14:25:00,126.52,126.52,126.23,126.25,7038.0,123.1362,123.1362,122.854,122.8734,7038.0
2021-02-19 14:30:00,126.31,126.46,126.31,126.36,6100.0,122.9318,123.0778,122.9318,122.9805,6100.0
2021-02-19 14:35:00,126.49,126.49,126.41,126.41,1200.0,123.107,123.107,123.0292,123.0292,1200.0
2021-02-19 14:40:00,126.39,126.56,126.39,126.55,4700.0,123.0097,123.1751,123.0097,123.1654,4700.0
2021-02-19 14:45:00,126.53,126.69,126.51,126.53,5892.0,123.1459,123.3017,123.1265,123.1459,5892.0
2021-02-19 14:50:00,126.57,126.61,126.44,126.61,3400.0,123.1849,123.2238,123.0584,123.2238,3400.0
2021-02-19 14:55:00,126.63,126.82,126.63,126.82,4200.0,123.2433,123.4282,123.2433,123.4282,4200.0
2021-02-19 15:00:00,126.86,126.88,126.83,126.88,2200.0,123.4671,123.4866,123.4379,123.4866,2200.0
2021-02-19 15:05:00,126.85,126.86,126.8,126.86,2000.0,123.4574,123.4671,123.4087,123.4671,2000.0
2021-02-19 15:10:00,126.87,127.07,126.86,126.95,6600.0,123.4769,123.6715,123.4671,123.5547,6600.0
2021-02-19 15:15:00,126.92,127.08,126.91,127.08,10460.0,123.5255,123.6812,123.5158,123.6812,10460.0
2021-02-19 15:20:00,127.12,127.12,127.02,127.1,4036.0,123.7202,123.7202,123.6228,123.7007,4036.0
2021-02-19 15:25:00,127.11,127.13,126.85,126.94,10836.0,123.7104,123.7299,123.4574,123.545,10836.0
2021-02-19 15:30:00,126.95,127.11,126.95,126.97,12708.0,123.5547,123.7104,123.5547,123.5742,12708.0
2021-02-19 15:35:00,126.97,127.0,126.86,127.0,8876.0,123.5742,123.6034,123.4671,123.6034,8876.0
2021-02-19 15:40:00,126.97,126.99,126.8,126.8,7800.0,123.5742,123.5936,123.4087,123.4087,7800.0
2021-02-19 15:45:00,126.77,126.97,126.77,126.85,23264.0,123.3795,123.5742,123.3795,123.4574,23264.0
2021-02-19 15:50:00,126.85,126.85,126.67,126.74,10148.0,123.4574,123.4574,123.2822,123.3503,10148.0
2021-02-19 15:55:00,126.78,126.84,126.67,126.84,29960.0,123.3893,123.4477,123.2822,123.4477,29960.0
2021-02-22 09:30:00,125.17,125.47,124.79,124.81,52244.0,121.8223,122.1143,121.4525,121.4719,52244.0
2021-02-22 09:35:00,124.82,125.44,124.78,125.24,22534.0,121.4817,122.0851,121.4427,121.8904,22534.0
2021-02-22 09:40:00,125.17,125.2,124.82,125.02,9074.0,121.8223,121.8515,121.4817,121.6763,9074.0
2021-02-22 09:45:00,125.13,125.27,124.86,125.22,8690.0,121.7834,121.9196,121.5206,121.871,8690.0
2021-02-22 09:50:00,125.19,125.67,125.03,125.52,14736.0,121.8418,122.3089,121.6861,122.163,14736.0
2021-02-22 09:55:00,125.57,125.67,125.33,125.67,16692.0,122.2116,122.3089,121.978,122.3089,16692.0
2021-02-22 10:00:00,125.68,125.92,125.67,125.89,22442.0,122.3187,122.5523,122.3089,122.5231,22442.0
2021-02-22 10:05:00,125.8,125.86,125.52,125.63,9684.0,122.4355,122.4939,122.163,122.27,9684.0
2021-02-22 10:10:00,125.65,125.75,125.55,125.67,7818.0,122.2895,122.3868,122.1922,122.3089,7818.0
2021-02-22 10:15:00,125.69,125.69,125.21,125.35,17708.0,122.3284,122.3284,121.8612,121.9975,17708.0
2021-02-22 10:20:00,125.3,125.46,125.14,125.14,8400.0,121.9488,122.1046,121.7931,121.7931,8400.0
2021-02-22 10:25:00,125.33,125.35,125.16,125.28,16196.0,121.978,121.9975,121.8126,121.9294,16196.0
2021-02-22 10:30:00,125.27,125.29,124.79,124.87,28876.0,121.9196,121.9391,121.4525,121.5303,28876.0
2021-02-22 10:35:00,124.94,125.05,124.89,125.04,11584.0,121.5985,121.7055,121.5498,121.6958,11584.0
2021-02-22 10:40:00,125.02,125.34,124.99,125.34,8440.0,121.6763,121.9878,121.6471,121.9878,8440.0
2021-02-22 10:45:00,125.32,125.32,125.08,125.11,8420.0,121.9683,121.9683,121.7347,121.7639,8420.0
2021-02-22 10:50:00,125.1,125.1,124.5,124.5,17042.0,121.7542,121.7542,121.1702,121.1702,17042.0
2021-02-22 10:55:00,124.51,124.63,124.39,124.41,4600.0,121.18,121.2968,121.0632,121.0826,4600.0
2021-02-22 11:00:00,124.49,124.58,124.44,124.58,5452.0,121.1605,121.2481,121.1118,121.2481,5452.0
2021-02-22 11:05:00,124.55,124.7,124.3,124.44,7400.0,121.2189,121.3649,120.9756,121.1118,7400.0
2021-02-22 11:10:00,124.31,124.51,124.31,124.48,5800.0,120.9853,121.18,120.9853,121.1508,5800.0
2021-02-22 11:15:00,124.4,124.57,124.37,124.57,3200.0,121.0729,121.2384,121.0437,121.2384,3200.0
2021-02-22 11:20:00,124.62,124.68,124.57,124.68,5642.0,121.287,121.3454,121.2384,121.3454,5642.0
2021-02-22 11:25:00,124.63,124.67,124.6,124.61,3250.0,121.2968,121.3357,121.2676,121.2773,3250.0
2021-02-22 11:30:00,124.51,124.51,124.28,124.33,5400.0,121.18,121.18,120.9561,121.0048,5400.0
2021-02-22 11:35:00,124.36,124.67,124.36,124.61,6348.0,121.034,121.3357,121.034,121.2773,6348.0
2021-02-22 11:40:00,124.64,124.64,124.46,124.52,4962.0,121.3065,121.3065,121.1313,121.1897,4962.0
2021-02-22 11:45:00,124.5,124.54,124.25,124.27,3940.0,121.1702,121.2092,120.9269,120.9464,3940.0
2021-02-22 11:50:00,124.33,124.46,124.17,124.17,3000.0,121.0048,121.1313,120.8491,120.8491,3000.0
2021-02-22 11:55:00,124.22,124.23,124.03,124.11,6564.0,120.8977,120.9075,120.7128,120.7907,6564.0
2021-02-22 12:00:00,124.0,124.07,123.97,124.07,5726.0,120.6836,120.7517,120.6544,120.7517,5726.0
2021-02-22 12:05:00,124.04,124.04,123.84,123.85,4740.0,120.7225,120.7225,120.5279,120.5376,4740.0
2021-02-22 12:10:00,123.77,123.79,123.72,123.79,2000.0,120.4598,120.4792,120.4111,120.4792,2000.0
2021-02-22 12:15:00,123.91,123.91,123.73,123.87,3400.0,120.596,120.596,120.4208,120.5571,3400.0
2021-02-22 12:20:00,123.83,123.97,123.83,123.89,1800.0,120.5182,120.6544,120.5182,120.5766,1800.0
2021-02-22 12:25:00,123.72,123.9,123.72,123.88,1600.0,120.4111,120.5863,120.4111,120.5668,1600.0
2021-02-22 12:30:00,123.86,123.89,123.74,123.88,4000.0,120.5474,120.5766,120.4306,120.5668,4000.0
2021-02-22 12:35:00,123.92,124.05,123.89,124.03,4650.0,120.6057,120.7323,120.5766,120.7128,4650.0
2021-02-22 12:40:00,124.02,124.17,124.01,124.01,4800.0,120.7031,120.8491,120.6933,120.6933,4800.0
2021-02-22 12:45:00,124.04,124.04,123.94,123.97,3318.0,120.7225,120.7225,120.6252,120.6544,3318.0
2021-02-22 12:50:00,123.97,124.22,123.97,124.17,3200.0,120.6544,120.8977,120.6544,120.8491,3200.0
2021-02-22 12:55:00,124.19,124.24,124.17,124.17,4200.0,120.8685,120.9172,120.8491,120.8491,4200.0
2021-02-22 13:00:00,124.21,124.21,124.0,124.04,2414.0,120.888,120.888,120.6836,120.7225,2414.0
2021-02-22 13:05:00,123.99,123.99,123.97,123.97,696.0,120.6739,120.6739,120.6544,120.6544,696.0
2021-02-22 13:10:00,124.01,124.01,123.92,123.92,10876.0,120.6933,120.6933,120.6057,120.6057,10876.0
2021-02-22 13:15:00,123.98,124.01,123.91,123.91,2452.0,120.6641,120.6933,120.596,120.596,2452.0
2021-02-22 13:20:00,123.95,124.09,123.95,124.0,2580.0,120.6349,120.7712,120.6349,120.6836,2580.0
2021-02-22 13:25:00,123.95,124.01,123.94,124.01,1870.0,120.6349,120.6933,120.6252,120.6933,1870.0
2021-02-22 13:30:00,124.07,124.13,124.07,124.12,2626.0,120.7517,120.8101,120.7517,120.8004,2626.0
2021-02-22 13:35:00,124.11,124.19,124.11,124.17,9124.0,120.7907,120.8685,120.7907,120.8491,9124.0
2021-02-22 13:40:00,124.16,124.17,123.95,123.96,7390.0,120.8393,120.8491,120.6349,120.6447,7390.0
2021-02-22 13:45:00,124.01,124.01,123.92,123.93,2478.0,120.6933,120.6933,120.6057,120.6155,2478.0
2021-02-22 13:50:00,123.94,123.95,123.91,123.91,1400.0,120.6252,120.6349,120.596,120.596,1400.0
2021-02-22 13:55:00,123.9,124.0,123.88,123.9,7158.0,120.5863,120.6836,120.5668,120.5863,7158.0
2021-02-22 14:00:00,123.88,123.93,123.88,123.88,9200.0,120.5668,120.6155,120.5668,120.5668,9200.0
2021-02-22 14:05:00,123.86,123.91,123.83,123.83,4644.0,120.5474,120.596,120.5182,120.5182,4644.0
2021-02-22 14:10:00,123.82,123.82,123.77,123.8,2580.0,120.5084,120.5084,120.4598,120.489,2580.0
2021-02-22 14:15:00,123.85,123.91,123.83,123.86,5400.0,120.5376,120.596,120.5182,120.5474,5400.0
2021-02-22 14:20:00,123.83,123.91,123.76,123.77,6228.0,120.5182,120.596,120.45,120.4598,6228.0
2021-02-22 14:25:00,123.79,123.79,123.74,123.74,2902.0,120.4792,120.4792,120.4306,120.4306,2902.0
2021-02-22 14:30:00,123.73,123.8,123.71,123.72,3528.0,120.4208,120.489,120.4014,120.4111,3528.0
2021-02-22 14:35:00,123.73,123.73,123.61,123.63,5264.0,120.4208,120.4208,120.304,120.3235,5264.0
2021-02-22 14:40:00,123.58,123.58,123.5,123.58,6856.0,120.2748,120.2748,120.197,120.2748,6856.0
2021-02-22 14:45:00,123.6,123.6,123.54,123.57,3536.0,120.2943,120.2943,120.2359,120.2651,3536.0
2021-02-22 14:50:00,123.61,123.62,123.37,123.37,2624.0,120.304,120.3138,120.0705,120.0705,2624.0
2021-02-22 14:55:00,123.43,123.54,123.43,123.5,3200.0,120.1289,120.2359,120.1289,120.197,3200.0
2021-02-22 15:00:00,123.46,123.46,123.19,123.2,4930.0,120.1581,120.1581,119.8953,119.905,4930.0
2021-02-22 15:05:00,123.2,123.2,123.02,123.05,8520.0,119.905,119.905,119.7298,119.759,8520.0
2021-02-22 15:10:00,123.02,123.02,122.74,122.81,13040.0,119.7298,119.7298,119.4573,119.5254,13040.0
2021-02-22 15:15:00,122.81,122.91,122.73,122.79,10468.0,119.5254,119.6228,119.4476,119.506,10468.0
2021-02-22 15:20:00,122.82,122.83,122.49,122.49,15820.0,119.5352,119.5449,119.214,119.214,15820.0
2021-02-22 15:25:00,122.53,122.6,122.2,122.21,14566.0,119.2529,119.3211,118.9317,118.9415,14566.0
2021-02-22 15:30:00,122.23,122.46,122.05,122.05,51258.0,118.9609,119.1848,118.7858,118.7858,51258.0
2021-02-22 15:35:00,122.02,122.28,121.83,122.11,69378.0,118.7566,119.0096,118.5716,118.8442,69378.0
2021-02-22 15:40:00,122.08,122.35,122.0,122.27,25692.0,118.815,119.0777,118.7371,118.9999,25692.0
2021-02-22 15:45:00,122.27,122.42,122.24,122.34,24888.0,118.9999,119.1459,118.9707,119.068,24888.0
2021-02-22 15:50:00,122.28,122.5,122.21,122.27,25828.0,119.0096,119.2237,118.9415,118.9999,25828.0
2021-02-22 15:55:00,122.3,122.42,122.22,122.23,101732.0,119.0291,119.1459,118.9512,118.9609,101732.0
2021-02-23 09:30:00,119.81,119.81,118.58,118.65,53946.0,116.6057,116.6057,115.4086,115.4767,53946.0
2021-02-23 09:35:00,118.53,118.83,118.16,118.2,23620.0,115.3599,115.6519,114.9998,115.0387,23620.0
2021-02-23 09:40:00,118.16,118.38,117.46,117.49,53786.0,114.9998,115.2139,114.3185,114.3477,53786.0
2021-02-23 09:45:00,117.44,117.46,116.5,116.76,59570.0,114.2991,114.3185,113.3842,113.6372,59570.0
2021-02-23 09:50:00,116.72,118.0,116.48,118.0,40306.0,113.5983,114.8441,113.3647,114.8441,40306.0
2021-02-23 09:55:00,117.99,118.47,117.99,118.45,11900.0,114.8343,115.3015,114.8343,115.282,11900.0
2021-02-23 10:00:00,118.53,118.94,118.17,118.94,20802.0,115.3599,115.7589,115.0095,115.7589,20802.0
2021-02-23 10:05:00,118.95,119.13,118.22,119.04,17422.0,115.7687,115.9439,115.0582,115.8563,17422.0
2021-02-23 10:10:00,118.95,119.32,118.88,119.03,27780.0,115.7687,116.1288,115.7005,115.8465,27780.0
2021-02-23 10:15:00,119.0,119.05,118.48,119.05,20930.0,115.8173,115.866,115.3112,115.866,20930.0
2021-02-23 10:20:00,119.14,119.71,118.83,119.71,18154.0,115.9536,116.5083,115.6519,116.5083,18154.0
2021-02-23 10:25:00,119.7,119.85,119.56,119.74,30214.0,116.4986,116.6446,116.3624,116.5375,30214.0
2021-02-23 10:30:00,119.72,119.75,119.27,119.38,13702.0,116.5181,116.5473,116.0801,116.1872,13702.0
2021-02-23 10:35:00,119.44,119.8,119.24,119.58,17534.0,116.2456,116.5959,116.0509,116.3818,17534.0
2021-02-23 10:40:00,119.71,120.17,119.53,120.13,12004.0,116.5083,116.956,116.3332,116.9171,12004.0
2021-02-23 10:45:00,120.15,120.85,120.15,120.69,19440.0,116.9366,117.6179,116.9366,117.4621,19440.0
2021-02-23 10:50:00,120.72,120.9,120.33,120.9,8400.0,117.4913,117.6665,117.1118,117.6665,8400.0
2021-02-23 10:55:00,120.72,120.72,120.33,120.42,12490.0,117.4913,117.4913,117.1118,117.1994,12490.0
2021-02-23 11:00:00,120.53,121.2,120.53,121.2,7772.0,117.3064,117.9585,117.3064,117.9585,7772.0
2021-02-23 11:05:00,121.21,121.21,120.75,120.97,8000.0,117.9682,117.9682,117.5205,117.7346,8000.0
2021-02-23 11:10:00,121.06,121.08,120.73,121.0,16622.0,117.8222,117.8417,117.5011,117.7638,16622.0
2021-02-23 11:15:00,121.02,121.14,120.23,120.23,14460.0,117.7833,117.9001,117.0144,117.0144,14460.0
2021-02-23 11:20:00,120.23,120.31,120.0,120.24,6204.0,117.0144,117.0923,116.7906,117.0242,6204.0
2021-02-23 11:25:00,120.02,120.1,119.82,120.07,17474.0,116.8101,116.8879,116.6154,116.8587,17474.0
2021-02-23 11:30:00,120.01,120.42,119.83,120.42,13700.0,116.8003,117.1994,116.6251,117.1994,13700.0
2021-02-23 11:35:00,120.38,120.38,119.85,119.91,12340.0,117.1604,117.1604,116.6446,116.703,12340.0
2021-02-23 11:40:00,119.88,119.92,119.32,119.42,11802.0,116.6738,116.7127,116.1288,116.2261,11802.0
2021-02-23 11:45:00,119.35,119.38,119.06,119.06,5582.0,116.158,116.1872,115.8757,115.8757,5582.0
2021-02-23 11:50:00,119.05,119.41,118.99,119.39,11130.0,115.866,116.2164,115.8076,116.1969,11130.0
2021-02-23 11:55:00,119.36,119.36,119.06,119.06,6606.0,116.1677,116.1677,115.8757,115.8757,6606.0
2021-02-23 12:00:00,119.0,119.0,118.71,118.81,10844.0,115.8173,115.8173,115.5351,115.6324,10844.0
2021-02-23 12:05:00,118.91,118.91,118.67,118.79,5166.0,115.7297,115.7297,115.4962,115.613,5166.0
2021-02-23 12:10:00,118.7,118.75,118.49,118.53,4238.0,115.5254,115.574,115.321,115.3599,4238.0
2021-02-23 12:15:00,118.46,119.14,118.31,119.14,14152.0,115.2918,115.9536,115.1458,115.9536,14152.0
2021-02-23 12:20:00,118.94,119.1,118.89,119.08,4574.0,115.7589,115.9147,115.7103,115.8952,4574.0
2021-02-23 12:25:00,119.17,119.35,119.17,119.35,5562.0,115.9828,116.158,115.9828,116.158,5562.0
2021-02-23 12:30:00,119.23,119.42,119.17,119.24,9400.0,116.0412,116.2261,115.9828,116.0509,9400.0
2021-02-23 12:35:00,119.05,119.05,118.44,118.5,5600.0,115.866,115.866,115.2723,115.3307,5600.0
2021-02-23 12:40:00,118.49,118.58,118.33,118.44,2018.0,115.321,115.4086,115.1653,115.2723,2018.0
2021-02-23 12:45:00,118.39,118.51,118.32,118.42,4300.0,115.2236,115.3404,115.1555,115.2528,4300.0
2021-02-23 12:50:00,118.39,118.97,118.22,118.97,19644.0,115.2236,115.7881,115.0582,115.7881,19644.0
2021-02-23 12:55:00,118.83,118.88,118.1,118.2,11934.0,115.6519,115.7005,114.9414,115.0387,11934.0
2021-02-23 13:00:00,118.17,118.83,118.17,118.52,5830.0,115.0095,115.6519,115.0095,115.3502,5830.0
2021-02-23 13:05:00,118.53,118.68,118.53,118.55,4702.0,115.3599,115.5059,115.3599,115.3794,4702.0
2021-02-23 13:10:00,118.61,119.01,118.61,118.91,6130.0,115.4378,115.8271,115.4378,115.7297,6130.0
2021-02-23 13:15:00,119.01,119.23,119.01,119.16,4046.0,115.8271,116.0412,115.8271,115.9731,4046.0
2021-02-23 13:20:00,119.17,119.51,119.14,119.46,10442.0,115.9828,116.3137,115.9536,116.265,10442.0
2021-02-23 13:25:00,119.6,119.6,119.45,119.59,4000.0,116.4013,116.4013,116.2553,116.3916,4000.0
2021-02-23 13:30:00,119.52,119.64,119.42,119.64,12728.0,116.3234,116.4402,116.2261,116.4402,12728.0
2021-02-23 13:35:00,119.67,119.67,119.57,119.57,1458.0,116.4694,116.4694,116.3721,116.3721,1458.0
2021-02-23 13:40:00,119.58,119.58,119.16,119.2,26044.0,116.3818,116.3818,115.9731,116.012,26044.0
2021-02-23 13:45:00,119.33,119.39,119.11,119.26,34106.0,116.1385,116.1969,115.9244,116.0704,34106.0
2021-02-23 13:50:00,119.15,119.32,119.08,119.14,4600.0,115.9633,116.1288,115.8952,115.9536,4600.0
2021-02-23 13:55:00,119.26,119.68,119.25,119.68,2150.0,116.0704,116.4791,116.0606,116.4791,2150.0
2021-02-23 14:00:00,119.42,119.5,119.42,119.5,600.0,116.2261,116.304,116.2261,116.304,600.0
2021-02-23 14:05:00,119.67,119.8,119.67,119.72,2000.0,116.4694,116.5959,116.4694,116.5181,2000.0
2021-02-23 14:10:00,119.7,119.73,119.68,119.73,800.0,116.4986,116.5278,116.4791,116.5278,800.0
2021-02-23 14:15:00,119.86,119.86,119.56,119.63,5550.0,116.6543,116.6543,116.3624,116.4305,5550.0
2021-02-23 14:20:00,119.8,119.9,119.78,119.9,1028.0,116.5959,116.6933,116.5765,116.6933,1028.0
2021-02-23 14:25:00,120.02,120.14,120.02,120.05,1230.0,116.8101,116.9268,116.8101,116.8393,1230.0
2021-02-23 14:30:00,120.08,120.08,119.61,119.61,3036.0,116.8684,116.8684,116.411,116.411,3036.0
2021-02-23 14:35:00,119.62,119.67,119.53,119.67,18370.0,116.4208,116.4694,116.3332,116.4694,18370.0
2021-02-23 14:40:00,119.71,120.11,119.67,120.11,4772.0,116.5083,116.8976,116.4694,116.8976,4772.0
2021-02-23 14:45:00,120.14,120.14,120.14,120.14,370.0,116.9268,116.9268,116.9268,116.9268,370.0
2021-02-23 14:50:00,120.16,120.48,120.08,120.35,5596.0,116.9463,117.2578,116.8684,117.1312,5596.0
2021-02-23 14:55:00,120.33,120.66,120.3,120.64,7786.0,117.1118,117.4329,117.0826,117.4135,7786.0
2021-02-23 15:00:00,120.75,120.81,120.58,120.8,9528.0,117.5205,117.5789,117.3551,117.5692,9528.0
2021-02-23 15:05:00,120.77,121.08,120.77,121.04,5226.0,117.54,117.8417,117.54,117.8028,5226.0
2021-02-23 15:10:00,121.08,121.3,120.99,121.3,14724.0,117.8417,118.0558,117.7541,118.0558,14724.0
2021-02-23 15:15:00,121.25,121.42,121.22,121.41,11678.0,118.0072,118.1726,117.978,118.1629,11678.0
2021-02-23 15:20:00,121.5,121.58,121.45,121.52,3850.0,118.2505,118.3283,118.2018,118.2699,3850.0
2021-02-23 15:25:00,121.56,121.91,121.52,121.81,10278.0,118.3089,118.6495,118.2699,118.5522,10278.0
2021-02-23 15:30:00,121.85,121.91,121.51,121.61,12024.0,118.5911,118.6495,118.2602,118.3575,12024.0
2021-02-23 15:35:00,121.66,121.83,121.61,121.68,20050.0,118.4062,118.5716,118.3575,118.4257,20050.0
2021-02-23 15:40:00,121.66,121.75,121.28,121.37,26040.0,118.4062,118.4938,118.0364,118.1239,26040.0
2021-02-23 15:45:00,121.35,121.48,121.24,121.24,10666.0,118.1045,118.231,117.9974,117.9974,10666.0
2021-02-23 15:50:00,121.2,121.3,120.99,121.19,15538.0,117.9585,118.0558,117.7541,117.9488,15538.0
2021-02-23 15:55:00,121.16,121.21,121.01,121.01,14538.0,117.9196,117.9682,117.7736,117.7736,14538.0
2021-02-24 09:30:00,120.29,120.78,120.11,120.43,17400.0,117.0728,117.5497,116.8976,117.2091,17400.0
2021-02-24 09:35:00,120.53,120.59,119.62,120.58,26024.0,117.3064,117.3648,116.4208,117.3551,26024.0
2021-02-24 09:40:00,120.58,120.7,120.08,120.2,23734.0,117.3551,117.4719,116.8684,116.9852,23734.0
2021-02-24 09:45:00,120.14,121.07,120.07,120.79,20400.0,116.9268,117.832,116.8587,117.5595,20400.0
2021-02-24 09:50:00,120.86,120.92,120.26,120.3,67426.0,117.6276,117.686,117.0436,117.0826,67426.0
2021-02-24 09:55:00,120.33,120.67,120.03,120.16,47384.0,117.1118,117.4427,116.8198,116.9463,47384.0
2021-02-24 10:00:00,120.26,120.37,119.45,119.5,38450.0,117.0436,117.1507,116.2553,116.304,38450.0
2021-02-24 10:05:00,119.53,119.67,119.3,119.52,17712.0,116.3332,116.4694,116.1093,116.3234,17712.0
2021-02-24 10:10:00,119.45,119.84,119.24,119.42,24994.0,116.2553,116.6349,116.0509,116.2261,24994.0
2021-02-24 10:15:00,119.41,119.85,119.41,119.84,16000.0,116.2164,116.6446,116.2164,116.6349,16000.0
2021-02-24 10:20:00,119.75,120.32,119.64,120.31,13000.0,116.5473,117.102,116.4402,117.0923,13000.0
2021-02-24 10:25:00,120.23,120.33,120.12,120.14,14400.0,117.0144,117.1118,116.9074,116.9268,14400.0
2021-02-24 10:30:00,120.27,120.54,119.99,120.5,16800.0,117.0534,117.3161,116.7809,117.2772,16800.0
2021-02-24 10:35:00,120.48,120.61,120.18,120.38,14000.0,117.2578,117.3843,116.9658,117.1604,14000.0
2021-02-24 10:40:00,120.24,120.45,120.06,120.45,15600.0,117.0242,117.2286,116.849,117.2286,15600.0
2021-02-24 10:45:00,120.34,120.35,120.04,120.17,11000.0,117.1215,117.1312,116.8295,116.956,11000.0
2021-02-24 10:50:00,120.14,120.3,120.0,120.3,6400.0,116.9268,117.0826,116.7906,117.0826,6400.0
2021-02-24 10:55:00,120.35,120.74,120.34,120.59,17042.0,117.1312,117.5108,117.1215,117.3648,17042.0
2021-02-24 11:00:00,120.6,120.66,120.37,120.57,13644.0,117.3745,117.4329,117.1507,117.3453,13644.0
2021-02-24 11:05:00,120.64,120.8,120.47,120.77,52828.0,117.4135,117.5692,117.248,117.54,52828.0
2021-02-24 11:10:00,120.75,121.01,120.68,120.91,30728.0,117.5205,117.7736,117.4524,117.6763,30728.0
2021-02-24 11:15:00,120.94,121.09,120.92,121.05,30212.0,117.7054,117.8514,117.686,117.8125,30212.0
2021-02-24 11:20:00,121.01,121.29,120.98,121.29,23330.0,117.7736,118.0461,117.7444,118.0461,23330.0
2021-02-24 11:25:00,121.25,121.37,121.15,121.19,14262.0,118.0072,118.1239,117.9098,117.9488,14262.0
2021-02-24 11:30:00,121.21,121.49,121.17,121.49,10438.0,117.9682,118.2407,117.9293,118.2407,10438.0
2021-02-24 11:35:00,121.43,121.62,121.38,121.61,74972.0,118.1823,118.3673,118.1337,118.3575,74972.0
2021-02-24 11:40:00,121.62,121.63,121.26,121.32,52320.0,118.3673,118.377,118.0169,118.0753,52320.0
2021-02-24 11:45:00,121.31,121.98,121.31,121.97,18926.0,118.0656,118.7176,118.0656,118.7079,18926.0
2021-02-24 11:50:00,121.93,122.2,121.91,122.06,19518.0,118.669,118.9317,118.6495,118.7955,19518.0
2021-02-24 11:55:00,121.99,122.2,121.99,122.09,6784.0,118.7274,118.9317,118.7274,118.8247,6784.0
2021-02-24 12:00:00,122.16,122.45,122.16,122.44,12282.0,118.8928,119.1751,118.8928,119.1653,12282.0
2021-02-24 12:05:00,122.4,122.5,122.25,122.5,14254.0,119.1264,119.2237,118.9804,119.2237,14254.0
2021-02-24 12:10:00,122.45,122.75,122.45,122.69,3800.0,119.1751,119.467,119.1751,119.4086,3800.0
2021-02-24 12:15:00,122.73,122.82,122.6,122.78,4976.0,119.4476,119.5352,119.3211,119.4962,4976.0
2021-02-24 12:20:00,122.78,122.95,122.71,122.94,24142.0,119.4962,119.6617,119.4281,119.652,24142.0
2021-02-24 12:25:00,122.93,123.06,122.89,123.06,9412.0,119.6422,119.7687,119.6033,119.7687,9412.0
2021-02-24 12:30:00,123.08,123.39,123.07,123.39,17292.0,119.7882,120.0899,119.7785,120.0899,17292.0
2021-02-24 12:35:00,123.37,123.47,123.25,123.43,11416.0,120.0705,120.1678,119.9537,120.1289,11416.0
2021-02-24 12:40:00,123.42,123.47,123.18,123.18,7252.0,120.1191,120.1678,119.8855,119.8855,7252.0
2021-02-24 12:45:00,123.14,123.22,122.98,123.1,18364.0,119.8466,119.9245,119.6909,119.8077,18364.0
2021-02-24 12:50:00,123.12,123.27,122.93,122.93,2600.0,119.8271,119.9731,119.6422,119.6422,2600.0
2021-02-24 12:55:00,122.98,123.11,122.95,122.99,3200.0,119.6909,119.8174,119.6617,119.7006,3200.0
2021-02-24 13:00:00,122.92,122.92,122.69,122.69,7000.0,119.6325,119.6325,119.4086,119.4086,7000.0
2021-02-24 13:05:00,122.72,123.1,122.72,123.07,11724.0,119.4378,119.8077,119.4378,119.7785,11724.0
2021-02-24 13:10:00,123.16,123.47,123.16,123.45,7160.0,119.8661,120.1678,119.8661,120.1483,7160.0
2021-02-24 13:15:00,123.35,123.41,123.23,123.38,8308.0,120.051,120.1094,119.9342,120.0802,8308.0
2021-02-24 13:20:00,123.41,123.41,123.26,123.35,11500.0,120.1094,120.1094,119.9634,120.051,11500.0
2021-02-24 13:25:00,123.4,123.47,123.37,123.39,6158.0,120.0997,120.1678,120.0705,120.0899,6158.0
2021-02-24 13:30:00,123.39,123.77,123.36,123.75,27862.0,120.0899,120.4598,120.0607,120.4403,27862.0
2021-02-24 13:35:00,123.75,123.83,123.68,123.79,33650.0,120.4403,120.5182,120.3722,120.4792,33650.0
2021-02-24 13:40:00,123.77,124.05,123.61,124.01,40272.0,120.4598,120.7323,120.304,120.6933,40272.0
2021-02-24 13:45:00,124.01,124.05,123.92,123.94,23044.0,120.6933,120.7323,120.6057,120.6252,23044.0
2021-02-24 13:50:00,123.95,124.0,123.81,123.88,9268.0,120.6349,120.6836,120.4987,120.5668,9268.0
2021-02-24 13:55:00,123.87,124.04,123.82,124.04,8000.0,120.5571,120.7225,120.5084,120.7225,8000.0
2021-02-24 14:00:00,124.04,124.12,123.95,123.98,8132.0,120.7225,120.8004,120.6349,120.6641,8132.0
2021-02-24 14:05:00,123.92,123.92,123.61,123.67,11212.0,120.6057,120.6057,120.304,120.3624,11212.0
2021-02-24 14:10:00,123.75,123.85,123.46,123.53,14184.0,120.4403,120.5376,120.1581,120.2262,14184.0
2021-02-24 14:15:00,123.49,123.83,123.49,123.8,5674.0,120.1872,120.5182,120.1872,120.489,5674.0
2021-02-24 14:20:00,123.83,124.03,123.83,124.0,7650.0,120.5182,120.7128,120.5182,120.6836,7650.0
2021-02-24 14:25:00,123.98,124.08,123.98,124.06,3970.0,120.6641,120.7615,120.6641,120.742,3970.0
2021-02-24 14:30:00,124.06,124.15,123.96,124.09,13512.0,120.742,120.8296,120.6447,120.7712,13512.0
2021-02-24 14:35:00,124.08,124.2,124.05,124.19,3000.0,120.7615,120.8783,120.7323,120.8685,3000.0
2021-02-24 14:40:00,124.25,124.32,124.2,124.24,6062.0,120.9269,120.995,120.8783,120.9172,6062.0
2021-02-24 14:45:00,124.19,124.19,123.91,123.95,5400.0,120.8685,120.8685,120.596,120.6349,5400.0
2021-02-24 14:50:00,123.9,124.16,123.9,124.11,3400.0,120.5863,120.8393,120.5863,120.7907,3400.0
2021-02-24 14:55:00,124.02,124.13,124.01,124.03,3706.0,120.7031,120.8101,120.6933,120.7128,3706.0
2021-02-24 15:00:00,124.01,124.17,123.98,124.02,4736.0,120.6933,120.8491,120.6641,120.7031,4736.0
2021-02-24 15:05:00,124.07,124.08,123.99,124.03,4524.0,120.7517,120.7615,120.6739,120.7128,4524.0
2021-02-24 15:10:00,123.98,124.01,123.9,123.99,12548.0,120.6641,120.6933,120.5863,120.6739,12548.0
2021-02-24 15:15:00,124.04,124.04,123.91,123.91,4734.0,120.7225,120.7225,120.596,120.596,4734.0
2021-02-24 15:20:00,123.89,124.11,123.89,124.05,14154.0,120.5766,120.7907,120.5766,120.7323,14154.0
2021-02-24 15:25:00,124.03,124.38,124.03,124.38,7492.0,120.7128,121.0534,120.7128,121.0534,7492.0
2021-02-24 15:30:00,124.31,124.49,124.29,124.49,10818.0,120.9853,121.1605,120.9659,121.1605,10818.0
2021-02-24 15:35:00,124.51,124.63,124.39,124.57,18822.0,121.18,121.2968,121.0632,121.2384,18822.0
2021-02-24 15:40:00,124.62,124.62,124.38,124.52,17168.0,121.287,121.287,121.0534,121.1897,17168.0
2021-02-24 15:45:00,124.49,124.8,124.46,124.64,29310.0,121.1605,121.4622,121.1313,121.3065,29310.0
2021-02-24 15:50:00,124.71,124.86,124.63,124.85,23110.0,121.3746,121.5206,121.2968,121.5109,23110.0
2021-02-24 15:55:00,124.89,125.03,124.71,125.02,43656.0,121.5498,121.6861,121.3746,121.6763,43656.0
2021-02-25 09:30:00,123.52,123.81,123.31,123.67,29518.0,120.2164,120.4987,120.0121,120.3624,29518.0
2021-02-25 09:35:00,123.79,124.13,123.57,124.01,51406.0,120.4792,120.8101,120.2651,120.6933,51406.0
2021-02-25 09:40:00,123.99,124.14,123.41,123.42,27864.0,120.6739,120.8199,120.1094,120.1191,27864.0
2021-02-25 09:45:00,123.53,123.55,123.08,123.14,12600.0,120.2262,120.2456,119.7882,119.8466,12600.0
2021-02-25 09:50:00,123.11,123.56,123.11,123.26,26052.0,119.8174,120.2554,119.8174,119.9634,26052.0
2021-02-25 09:55:00,123.27,123.39,123.1,123.1,18698.0,119.9731,120.0899,119.8077,119.8077,18698.0
2021-02-25 10:00:00,123.19,123.24,122.41,122.5,21060.0,119.8953,119.9439,119.1361,119.2237,21060.0
2021-02-25 10:05:00,122.43,122.44,122.04,122.25,10600.0,119.1556,119.1653,118.776,118.9804,10600.0
2021-02-25 10:10:00,122.23,122.36,122.0,122.06,13800.0,118.9609,119.0875,118.7371,118.7955,13800.0
2021-02-25 10:15:00,122.07,122.36,122.05,122.2,18152.0,118.8052,119.0875,118.7858,118.9317,18152.0
2021-02-25 10:20:00,122.2,122.62,122.19,122.22,21816.0,118.9317,119.3405,118.922,118.9512,21816.0
2021-02-25 10:25:00,122.27,122.27,121.96,122.14,26926.0,118.9999,118.9999,118.6982,118.8734,26926.0
2021-02-25 10:30:00,122.11,122.17,121.89,122.04,13600.0,118.8442,118.9026,118.63,118.776,13600.0
2021-02-25 10:35:00,122.01,122.01,121.61,121.64,11800.0,118.7468,118.7468,118.3575,118.3867,11800.0
2021-02-25 10:40:00,121.63,121.99,121.49,121.72,17500.0,118.377,118.7274,118.2407,118.4646,17500.0
2021-02-25 10:45:00,121.67,121.67,121.37,121.38,19560.0,118.4159,118.4159,118.1239,118.1337,19560.0
2021-02-25 10:50:00,121.36,121.69,121.21,121.38,25732.0,118.1142,118.4354,117.9682,118.1337,25732.0
2021-02-25 10:55:00,121.51,121.92,121.51,121.91,10400.0,118.2602,118.6592,118.2602,118.6495,10400.0
2021-02-25 11:00:00,121.92,122.13,121.7,121.96,17820.0,118.6592,118.8636,118.4451,118.6982,17820.0
2021-02-25 11:05:00,121.94,122.29,121.79,122.29,10634.0,118.6787,119.0193,118.5327,119.0193,10634.0
2021-02-25 11:10:00,122.25,122.33,122.14,122.21,15810.0,118.9804,119.0583,118.8734,118.9415,15810.0
2021-02-25 11:15:00,122.13,122.48,122.04,122.42,11400.0,118.8636,119.2043,118.776,119.1459,11400.0
2021-02-25 11:20:00,122.42,122.57,121.91,122.1,15434.0,119.1459,119.2919,118.6495,118.8344,15434.0
2021-02-25 11:25:00,122.12,122.12,121.74,121.88,10200.0,118.8539,118.8539,118.4841,118.6203,10200.0
2021-02-25 11:30:00,121.83,121.83,121.6,121.62,17400.0,118.5716,118.5716,118.3478,118.3673,17400.0
2021-02-25 11:35:00,121.63,121.63,121.25,121.33,33218.0,118.377,118.377,118.0072,118.085,33218.0
2021-02-25 11:40:00,121.36,121.36,121.01,121.1,18648.0,118.1142,118.1142,117.7736,117.8612,18648.0
2021-02-25 11:45:00,121.11,121.14,120.83,120.83,18290.0,117.8709,117.9001,117.5984,117.5984,18290.0
2021-02-25 11:50:00,120.7,121.29,120.61,121.14,21338.0,117.4719,118.0461,117.3843,117.9001,21338.0
2021-02-25 11:55:00,121.13,121.17,120.6,120.71,24770.0,117.8904,117.9293,117.3745,117.4816,24770.0
2021-02-25 12:00:00,120.63,120.63,120.24,120.48,19800.0,117.4037,117.4037,117.0242,117.2578,19800.0
2021-02-25 12:05:00,120.38,120.55,120.26,120.43,10620.0,117.1604,117.3259,117.0436,117.2091,10620.0
2021-02-25 12:10:00,120.45,120.7,120.07,120.59,18740.0,117.2286,117.4719,116.8587,117.3648,18740.0
2021-02-25 12:15:00,120.54,120.72,120.4,120.4,14234.0,117.3161,117.4913,117.1799,117.1799,14234.0
2021-02-25 12:20:00,120.46,120.58,120.13,120.4,21200.0,117.2383,117.3551,116.9171,117.1799,21200.0
2021-02-25 12:25:00,120.32,120.32,119.88,120.02,27474.0,117.102,117.102,116.6738,116.8101,27474.0
2021-02-25 12:30:00,120.0,120.01,119.55,119.61,14400.0,116.7906,116.8003,116.3526,116.411,14400.0
2021-02-25 12:35:00,119.61,119.93,119.51,119.89,15428.0,116.411,116.7225,116.3137,116.6835,15428.0
2021-02-25 12:40:00,119.92,119.92,119.57,119.6,20930.0,116.7127,116.7127,116.3721,116.4013,20930.0
2021-02-25 12:45:00,119.67,119.81,119.31,119.59,37228.0,116.4694,116.6057,116.119,116.3916,37228.0
2021-02-25 12:50:00,119.53,119.63,118.95,118.99,25226.0,116.3332,116.4305,115.7687,115.8076,25226.0
2021-02-25 12:55:00,118.96,119.14,118.5,118.71,27416.0,115.7784,115.9536,115.3307,115.5351,27416.0
2021-02-25 13:00:00,118.67,119.16,118.35,118.78,48000.0,115.4962,115.9731,115.1847,115.6032,48000.0
2021-02-25 13:05:00,118.79,119.19,118.61,119.19,22792.0,115.613,116.0023,115.4378,116.0023,22792.0
2021-02-25 13:10:00,119.14,119.47,118.91,119.47,40148.0,115.9536,116.2748,115.7297,116.2748,40148.0
2021-02-25 13:15:00,119.41,119.61,119.2,119.61,24840.0,116.2164,116.411,116.012,116.411,24840.0
2021-02-25 13:20:00,119.63,119.96,119.51,119.85,21710.0,116.4305,116.7517,116.3137,116.6446,21710.0
2021-02-25 13:25:00,119.86,120.02,119.58,119.88,26726.0,116.6543,116.8101,116.3818,116.6738,26726.0
2021-02-25 13:30:00,119.9,119.95,119.42,119.52,29234.0,116.6933,116.7419,116.2261,116.3234,29234.0
2021-02-25 13:35:00,119.59,119.84,119.28,119.78,34816.0,116.3916,116.6349,116.0898,116.5765,34816.0
2021-02-25 13:40:00,119.79,119.91,119.54,119.75,22516.0,116.5862,116.703,116.3429,116.5473,22516.0
2021-02-25 13:45:00,119.76,119.77,119.35,119.5,15000.0,116.557,116.5667,116.158,116.304,15000.0
2021-02-25 13:50:00,119.44,119.44,118.97,119.04,15878.0,116.2456,116.2456,115.7881,115.8563,15878.0
2021-02-25 13:55:00,119.02,119.34,118.94,119.29,13570.0,115.8368,116.1482,115.7589,116.0996,13570.0
2021-02-25 14:00:00,119.28,119.72,119.19,119.7,25770.0,116.0898,116.5181,116.0023,116.4986,25770.0
2021-02-25 14:05:00,119.7,120.19,119.7,120.05,10474.0,116.4986,116.9755,116.4986,116.8393,10474.0
2021-02-25 14:10:00,120.1,120.22,120.01,120.01,8840.0,116.8879,117.0047,116.8003,116.8003,8840.0
2021-02-25 14:15:00,120.01,120.37,120.01,120.37,14700.0,116.8003,117.1507,116.8003,117.1507,14700.0
2021-02-25 14:20:00,120.36,120.59,120.31,120.58,14200.0,117.141,117.3648,117.0923,117.3551,14200.0
2021-02-25 14:25:00,120.48,120.58,120.33,120.52,3036.0,117.2578,117.3551,117.1118,117.2967,3036.0
2021-02-25 14:30:00,120.48,120.48,120.07,120.07,22540.0,117.2578,117.2578,116.8587,116.8587,22540.0
2021-02-25 14:35:00,120.12,120.12,119.61,119.71,13274.0,116.9074,116.9074,116.411,116.5083,13274.0
2021-02-25 14:40:00,119.66,119.85,119.66,119.71,10824.0,116.4597,116.6446,116.4597,116.5083,10824.0
2021-02-25 14:45:00,119.75,119.88,119.53,119.68,11048.0,116.5473,116.6738,116.3332,116.4791,11048.0
2021-02-25 14:50:00,119.79,119.82,119.41,119.41,8598.0,116.5862,116.6154,116.2164,116.2164,8598.0
2021-02-25 14:55:00,119.52,119.71,119.42,119.42,20512.0,116.3234,116.5083,116.2261,116.2261,20512.0
2021-02-25 15:00:00,119.43,119.56,119.16,119.16,29584.0,116.2358,116.3624,115.9731,115.9731,29584.0
2021-02-25 15:05:00,119.16,119.26,118.61,118.69,41820.0,115.9731,116.0704,115.4378,115.5156,41820.0
2021-02-25 15:10:00,118.7,119.06,118.55,118.62,44910.0,115.5254,115.8757,115.3794,115.4475,44910.0
2021-02-25 15:15:00,118.59,118.76,118.39,118.57,39086.0,115.4183,115.5838,115.2236,115.3988,39086.0
2021-02-25 15:20:00,118.55,118.79,118.26,118.26,35180.0,115.3794,115.613,115.0971,115.0971,35180.0
2021-02-25 15:25:00,118.31,118.55,118.2,118.26,28584.0,115.1458,115.3794,115.0387,115.0971,28584.0
2021-02-25 15:30:00,118.22,118.58,117.99,118.0,40926.0,115.0582,115.4086,114.8343,114.8441,40926.0
2021-02-25 15:35:00,117.94,118.01,117.63,117.89,84990.0,114.7857,114.8538,114.484,114.737,84990.0
2021-02-25 15:40:00,117.92,118.41,117.68,118.36,47812.0,114.7662,115.2431,114.5326,115.1945,47812.0
2021-02-25 15:45:00,118.36,118.9,118.31,118.74,42580.0,115.1945,115.72,115.1458,115.5643,42580.0
2021-02-25 15:50:00,118.68,118.79,118.3,118.42,62486.0,115.5059,115.613,115.1361,115.2528,62486.0
2021-02-25 15:55:00,118.39,118.54,117.92,117.92,70674.0,115.2236,115.3696,114.7662,114.7662,70674.0
2021-02-26 09:30:00,120.0,120.14,119.04,119.99,59430.0,116.7906,116.9268,115.8563,116.7809,59430.0
2021-02-26 09:35:00,119.89,120.35,119.5,120.23,26936.0,116.6835,117.1312,116.304,117.0144,26936.0
2021-02-26 09:40:00,120.21,120.48,119.81,120.25,19872.0,116.995,117.2578,116.6057,117.0339,19872.0
2021-02-26 09:45:00,120.26,120.38,119.63,119.63,32040.0,117.0436,117.1604,116.4305,116.4305,32040.0
2021-02-26 09:50:00,119.72,119.75,118.87,118.87,20538.0,116.5181,116.5473,115.6908,115.6908,20538.0
2021-02-26 09:55:00,118.88,119.16,118.61,119.01,26700.0,115.7005,115.9731,115.4378,115.8271,26700.0
2021-02-26 10:00:00,118.92,119.1,118.42,119.1,39566.0,115.7395,115.9147,115.2528,115.9147,39566.0
2021-02-26 10:05:00,118.99,119.19,118.03,118.05,30450.0,115.8076,116.0023,114.8733,114.8927,30450.0
2021-02-26 10:10:00,118.05,118.56,117.83,118.53,19308.0,114.8927,115.3891,114.6786,115.3599,19308.0
2021-02-26 10:15:00,118.51,118.79,118.04,118.58,29118.0,115.3404,115.613,114.883,115.4086,29118.0
2021-02-26 10:20:00,118.59,118.67,118.1,118.23,28776.0,115.4183,115.4962,114.9414,115.0679,28776.0
2021-02-26 10:25:00,118.24,118.69,117.47,117.49,28516.0,115.0777,115.5156,114.3283,114.3477,28516.0
2021-02-26 10:30:00,117.57,117.92,117.5,117.5,27726.0,114.4256,114.7662,114.3575,114.3575,27726.0
2021-02-26 10:35:00,117.58,118.74,117.48,118.7,36576.0,114.4353,115.5643,114.338,115.5254,36576.0
2021-02-26 10:40:00,118.61,119.19,118.57,119.16,21926.0,115.4378,116.0023,115.3988,115.9731,21926.0
2021-02-26 10:45:00,119.26,119.67,119.12,119.67,23128.0,116.0704,116.4694,115.9341,116.4694,23128.0
2021-02-26 10:50:00,119.58,119.85,119.28,119.64,19860.0,116.3818,116.6446,116.0898,116.4402,19860.0
2021-02-26 10:55:00,119.64,119.8,119.56,119.63,19200.0,116.4402,116.5959,116.3624,116.4305,19200.0
2021-02-26 11:00:00,119.67,120.06,119.51,120.04,28192.0,116.4694,116.849,116.3137,116.8295,28192.0
2021-02-26 11:05:00,120.09,120.21,119.97,120.11,38060.0,116.8782,116.995,116.7614,116.8976,38060.0
2021-02-26 11:10:00,120.14,120.19,119.66,119.74,20188.0,116.9268,116.9755,116.4597,116.5375,20188.0
2021-02-26 11:15:00,119.83,120.08,119.6,119.62,16182.0,116.6251,116.8684,116.4013,116.4208,16182.0
2021-02-26 11:20:00,119.64,119.64,119.27,119.31,26708.0,116.4402,116.4402,116.0801,116.119,26708.0
2021-02-26 11:25:00,119.39,119.75,119.34,119.75,8600.0,116.1969,116.5473,116.1482,116.5473,8600.0
2021-02-26 11:30:00,119.82,120.54,119.82,120.47,19874.0,116.6154,117.3161,116.6154,117.248,19874.0
2021-02-26 11:35:00,120.5,120.73,120.44,120.73,31744.0,117.2772,117.5011,117.2188,117.5011,31744.0
2021-02-26 11:40:00,120.71,120.75,120.5,120.6,32872.0,117.4816,117.5205,117.2772,117.3745,32872.0
2021-02-26 11:45:00,120.58,120.65,120.17,120.65,16448.0,117.3551,117.4232,116.956,117.4232,16448.0
2021-02-26 11:50:00,120.67,120.67,120.21,120.28,36462.0,117.4427,117.4427,116.995,117.0631,36462.0
2021-02-26 11:55:00,120.21,120.58,120.21,120.58,9642.0,116.995,117.3551,116.995,117.3551,9642.0
2021-02-26 12:00:00,120.6,120.64,120.38,120.56,13432.0,117.3745,117.4135,117.1604,117.3356,13432.0
2021-02-26 12:05:00,120.39,120.96,120.09,120.96,17890.0,117.1702,117.7249,116.8782,117.7249,17890.0
2021-02-26 12:10:00,121.0,121.31,120.98,121.17,13050.0,117.7638,118.0656,117.7444,117.9293,13050.0
2021-02-26 12:15:00,121.11,121.26,121.03,121.18,10200.0,117.8709,118.0169,117.793,117.939,10200.0
2021-02-26 12:20:00,121.17,121.17,120.95,121.08,16340.0,117.9293,117.9293,117.7152,117.8417,16340.0
2021-02-26 12:25:00,121.11,121.11,120.78,120.88,8618.0,117.8709,117.8709,117.5497,117.6471,8618.0
2021-02-26 12:30:00,120.99,121.25,120.99,120.99,8400.0,117.7541,118.0072,117.7541,117.7541,8400.0
2021-02-26 12:35:00,120.97,121.13,120.78,120.79,7984.0,117.7346,117.8904,117.5497,117.5595,7984.0
2021-02-26 12:40:00,120.74,120.89,120.64,120.75,6900.0,117.5108,117.6568,117.4135,117.5205,6900.0
2021-02-26 12:45:00,120.69,120.86,120.58,120.83,7620.0,117.4621,117.6276,117.3551,117.5984,7620.0
2021-02-26 12:50:00,120.77,121.24,120.68,120.94,12740.0,117.54,117.9974,117.4524,117.7054,12740.0
2021-02-26 12:55:00,120.91,120.95,120.36,120.43,12266.0,117.6763,117.7152,117.141,117.2091,12266.0
2021-02-26 13:00:00,120.42,120.49,120.17,120.27,18600.0,117.1994,117.2675,116.956,117.0534,18600.0
2021-02-26 13:05:00,120.19,120.89,120.19,120.88,37980.0,116.9755,117.6568,116.9755,117.6471,37980.0
2021-02-26 13:10:00,120.79,120.89,120.66,120.66,11540.0,117.5595,117.6568,117.4329,117.4329,11540.0
2021-02-26 13:15:00,120.67,120.91,120.64,120.85,14352.0,117.4427,117.6763,117.4135,117.6179,14352.0
2021-02-26 13:20:00,120.86,121.17,120.86,121.07,12394.0,117.6276,117.9293,117.6276,117.832,12394.0
2021-02-26 13:25:00,121.12,121.29,121.12,121.17,4510.0,117.8806,118.0461,117.8806,117.9293,4510.0
2021-02-26 13:30:00,121.11,121.21,120.77,120.83,15700.0,117.8709,117.9682,117.54,117.5984,15700.0
2021-02-26 13:35:00,120.91,120.92,120.52,120.61,10600.0,117.6763,117.686,117.2967,117.3843,10600.0
2021-02-26 13:40:00,120.56,120.85,120.55,120.85,10800.0,117.3356,117.6179,117.3259,117.6179,10800.0
2021-02-26 13:45:00,120.96,121.16,120.33,120.49,13740.0,117.7249,117.9196,117.1118,117.2675,13740.0
2021-02-26 13:50:00,120.47,120.47,120.3,120.39,6420.0,117.248,117.248,117.0826,117.1702,6420.0
2021-02-26 13:55:00,120.42,120.71,120.42,120.54,8438.0,117.1994,117.4816,117.1994,117.3161,8438.0
2021-02-26 14:00:00,120.63,120.76,120.35,120.35,8298.0,117.4037,117.5303,117.1312,117.1312,8298.0
2021-02-26 14:05:00,120.28,120.41,120.08,120.29,17726.0,117.0631,117.1896,116.8684,117.0728,17726.0
2021-02-26 14:10:00,120.24,120.46,120.19,120.44,2800.0,117.0242,117.2383,116.9755,117.2188,2800.0
2021-02-26 14:15:00,120.37,120.61,119.99,120.06,9658.0,117.1507,117.3843,116.7809,116.849,9658.0
2021-02-26 14:20:00,120.06,120.33,119.92,120.13,12642.0,116.849,117.1118,116.7127,116.9171,12642.0
2021-02-26 14:25:00,120.14,120.28,120.13,120.24,9128.0,116.9268,117.0631,116.9171,117.0242,9128.0
2021-02-26 14:30:00,120.23,120.74,120.12,120.74,18350.0,117.0144,117.5108,116.9074,117.5108,18350.0
2021-02-26 14:35:00,120.75,120.77,120.53,120.69,6800.0,117.5205,117.54,117.3064,117.4621,6800.0
2021-02-26 14:40:00,120.51,120.66,120.21,120.3,9444.0,117.2869,117.4329,116.995,117.0826,9444.0
2021-02-26 14:45:00,120.36,120.85,120.36,120.84,4600.0,117.141,117.6179,117.141,117.6081,4600.0
2021-02-26 14:50:00,120.82,120.88,120.57,120.67,16282.0,117.5887,117.6471,117.3453,117.4427,16282.0
2021-02-26 14:55:00,120.69,120.7,120.54,120.6,3988.0,117.4621,117.4719,117.3161,117.3745,3988.0
2021-02-26 15:00:00,120.69,120.92,120.69,120.86,11690.0,117.4621,117.686,117.4621,117.6276,11690.0
2021-02-26 15:05:00,120.89,121.17,120.79,121.17,19368.0,117.6568,117.9293,117.5595,117.9293,19368.0
2021-02-26 15:10:00,121.17,121.19,120.77,120.77,12994.0,117.9293,117.9488,117.54,117.54,12994.0
2021-02-26 15:15:00,120.82,121.04,120.82,120.95,14020.0,117.5887,117.8028,117.5887,117.7152,14020.0
2021-02-26 15:20:00,120.96,121.0,120.57,120.61,25544.0,117.7249,117.7638,117.3453,117.3843,25544.0
2021-02-26 15:25:00,120.53,120.53,120.14,120.21,5500.0,117.3064,117.3064,116.9268,116.995,5500.0
2021-02-26 15:30:00,120.14,120.29,120.14,120.22,10860.0,116.9268,117.0728,116.9268,117.0047,10860.0
2021-02-26 15:35:00,120.3,120.56,120.27,120.55,15566.0,117.0826,117.3356,117.0534,117.3259,15566.0
2021-02-26 15:40:00,120.46,121.01,120.44,120.91,30182.0,117.2383,117.7736,117.2188,117.6763,30182.0
2021-02-26 15:45:00,120.92,121.45,120.92,121.24,24328.0,117.686,118.2018,117.686,117.9974,24328.0
2021-02-26 15:50:00,121.26,121.26,120.58,120.59,41540.0,118.0169,118.0169,117.3551,117.3648,41540.0
2021-02-26 15:55:00,120.62,120.72,120.42,120.47,114876.0,117.394,117.4913,117.1994,117.248,114876.0
2021-03-01 09:30:00,122.44,122.74,122.29,122.41,48208.0,119.1653,119.4573,119.0193,119.1361,48208.0
2021-03-01 09:35:00,122.44,122.58,121.55,121.55,81146.0,119.1653,119.3016,118.2991,118.2991,81146.0
2021-03-01 09:40:00,121.55,121.91,121.24,121.75,33662.0,118.2991,118.6495,117.9974,118.4938,33662.0
2021-03-01 09:45:00,121.84,122.07,121.45,121.45,19840.0,118.5814,118.8052,118.2018,118.2018,19840.0
2021-03-01 09:50:00,121.39,121.84,121.18,121.6,47898.0,118.1434,118.5814,117.939,118.3478,47898.0
2021-03-01 09:55:00,121.74,121.9,121.67,121.81,12110.0,118.4841,118.6398,118.4159,118.5522,12110.0
2021-03-01 10:00:00,121.84,121.94,121.51,121.8,56820.0,118.5814,118.6787,118.2602,118.5424,56820.0
2021-03-01 10:05:00,121.76,121.97,121.48,121.89,14400.0,118.5035,118.7079,118.231,118.63,14400.0
2021-03-01 10:10:00,121.92,121.98,121.5,121.74,14600.0,118.6592,118.7176,118.2505,118.4841,14600.0
2021-03-01 10:15:00,121.79,122.24,121.76,122.2,27808.0,118.5327,118.9707,118.5035,118.9317,27808.0
2021-03-01 10:20:00,122.23,122.48,122.23,122.41,53138.0,118.9609,119.2043,118.9609,119.1361,53138.0
2021-03-01 10:25:00,122.41,122.41,122.23,122.28,10000.0,119.1361,119.1361,118.9609,119.0096,10000.0
2021-03-01 10:30:00,122.25,122.39,121.99,122.38,16074.0,118.9804,119.1167,118.7274,119.1069,16074.0
2021-03-01 10:35:00,122.3,122.53,122.3,122.43,12262.0,119.0291,119.2529,119.0291,119.1556,12262.0
2021-03-01 10:40:00,122.5,122.62,122.45,122.56,6000.0,119.2237,119.3405,119.1751,119.2821,6000.0
2021-03-01 10:45:00,122.54,122.67,122.42,122.64,15200.0,119.2627,119.3892,119.1459,119.36,15200.0
2021-03-01 10:50:00,122.65,122.67,122.5,122.63,103880.0,119.3697,119.3892,119.2237,119.3502,103880.0
2021-03-01 10:55:00,122.64,122.64,122.25,122.32,4144.0,119.36,119.36,118.9804,119.0485,4144.0
2021-03-01 11:00:00,122.39,122.47,122.18,122.41,12300.0,119.1167,119.1945,118.9123,119.1361,12300.0
2021-03-01 11:05:00,122.45,122.69,122.42,122.67,11838.0,119.1751,119.4086,119.1459,119.3892,11838.0
2021-03-01 11:10:00,122.64,122.78,122.64,122.74,6802.0,119.36,119.4962,119.36,119.4573,6802.0
2021-03-01 11:15:00,122.76,122.95,122.76,122.94,9400.0,119.4768,119.6617,119.4768,119.652,9400.0
2021-03-01 11:20:00,122.91,122.97,122.86,122.89,8570.0,119.6228,119.6812,119.5741,119.6033,8570.0
2021-03-01 11:25:00,122.92,122.94,122.69,122.77,9400.0,119.6325,119.652,119.4086,119.4865,9400.0
2021-03-01 11:30:00,122.85,122.92,122.77,122.89,8200.0,119.5644,119.6325,119.4865,119.6033,8200.0
2021-03-01 11:35:00,122.94,123.28,122.93,123.13,13836.0,119.652,119.9829,119.6422,119.8369,13836.0
2021-03-01 11:40:00,123.11,123.51,123.11,123.51,13440.0,119.8174,120.2067,119.8174,120.2067,13440.0
2021-03-01 11:45:00,123.39,123.49,123.35,123.49,5280.0,120.0899,120.1872,120.051,120.1872,5280.0
2021-03-01 11:50:00,123.48,123.5,123.36,123.36,6614.0,120.1775,120.197,120.0607,120.0607,6614.0
2021-03-01 11:55:00,123.39,123.42,123.26,123.26,5674.0,120.0899,120.1191,119.9634,119.9634,5674.0
2021-03-01 12:00:00,123.28,123.28,123.05,123.08,3104.0,119.9829,119.9829,119.759,119.7882,3104.0
2021-03-01 12:05:00,123.08,123.36,123.05,123.26,17342.0,119.7882,120.0607,119.759,119.9634,17342.0
2021-03-01 12:10:00,123.2,123.25,123.16,123.17,5600.0,119.905,119.9537,119.8661,119.8758,5600.0
2021-03-01 12:15:00,123.08,123.08,122.86,123.01,5240.0,119.7882,119.7882,119.5741,119.7201,5240.0
2021-03-01 12:20:00,122.99,123.14,122.98,123.13,6362.0,119.7006,119.8466,119.6909,119.8369,6362.0
2021-03-01 12:25:00,123.13,123.16,123.08,123.08,4000.0,119.8369,119.8661,119.7882,119.7882,4000.0
2021-03-01 12:30:00,123.1,123.16,123.02,123.14,7408.0,119.8077,119.8661,119.7298,119.8466,7408.0
2021-03-01 12:35:00,123.19,123.24,123.17,123.17,4870.0,119.8953,119.9439,119.8758,119.8758,4870.0
2021-03-01 12:40:00,123.17,123.23,123.16,123.19,2400.0,119.8758,119.9342,119.8661,119.8953,2400.0
2021-03-01 12:45:00,123.19,123.42,123.19,123.42,8858.0,119.8953,120.1191,119.8953,120.1191,8858.0
2021-03-01 12:50:00,123.42,123.46,123.31,123.33,3600.0,120.1191,120.1581,120.0121,120.0315,3600.0
2021-03-01 12:55:00,123.33,123.33,123.11,123.14,1400.0,120.0315,120.0315,119.8174,119.8466,1400.0
2021-03-01 13:00:00,123.17,123.17,123.02,123.12,3200.0,119.8758,119.8758,119.7298,119.8271,3200.0
2021-03-01 13:05:00,123.14,123.14,122.97,122.97,1600.0,119.8466,119.8466,119.6812,119.6812,1600.0
2021-03-01 13:10:00,122.92,122.95,122.89,122.9,3800.0,119.6325,119.6617,119.6033,119.613,3800.0
2021-03-01 13:15:00,122.92,123.01,122.92,123.01,1200.0,119.6325,119.7201,119.6325,119.7201,1200.0
2021-03-01 13:20:00,123.14,123.25,123.14,123.24,3220.0,119.8466,119.9537,119.8466,119.9439,3220.0
2021-03-01 13:25:00,123.11,123.11,123.0,123.0,1200.0,119.8174,119.8174,119.7104,119.7104,1200.0
2021-03-01 13:30:00,123.01,123.05,123.0,123.02,2712.0,119.7201,119.759,119.7104,119.7298,2712.0
2021-03-01 13:35:00,123.04,123.05,123.04,123.05,1000.0,119.7493,119.759,119.7493,119.759,1000.0
2021-03-01 13:40:00,123.08,123.18,123.08,123.18,2200.0,119.7882,119.8855,119.7882,119.8855,2200.0
2021-03-01 13:45:00,122.89,123.08,122.86,123.08,3240.0,119.6033,119.7882,119.5741,119.7882,3240.0
2021-03-01 13:50:00,123.08,123.15,123.04,123.07,4116.0,119.7882,119.8563,119.7493,119.7785,4116.0
2021-03-01 13:55:00,123.11,123.11,123.03,123.04,1898.0,119.8174,119.8174,119.7396,119.7493,1898.0
2021-03-01 14:00:00,123.11,123.17,123.11,123.14,2700.0,119.8174,119.8758,119.8174,119.8466,2700.0
2021-03-01 14:05:00,123.17,123.34,123.17,123.2,7468.0,119.8758,120.0413,119.8758,119.905,7468.0
2021-03-01 14:10:00,123.3,123.45,123.3,123.44,11450.0,120.0023,120.1483,120.0023,120.1386,11450.0
2021-03-01 14:15:00,123.45,123.47,123.44,123.44,4300.0,120.1483,120.1678,120.1386,120.1386,4300.0
2021-03-01 14:20:00,123.45,123.5,123.44,123.5,6748.0,120.1483,120.197,120.1386,120.197,6748.0
2021-03-01 14:25:00,123.44,123.53,123.42,123.42,4006.0,120.1386,120.2262,120.1191,120.1191,4006.0
2021-03-01 14:30:00,123.56,123.58,123.48,123.58,3200.0,120.2554,120.2748,120.1775,120.2748,3200.0
2021-03-01 14:35:00,123.59,123.61,123.53,123.54,2200.0,120.2846,120.304,120.2262,120.2359,2200.0
2021-03-01 14:40:00,123.51,123.69,123.51,123.69,2600.0,120.2067,120.3819,120.2067,120.3819,2600.0
2021-03-01 14:45:00,123.66,123.66,123.58,123.63,2000.0,120.3527,120.3527,120.2748,120.3235,2000.0
2021-03-01 14:50:00,123.74,123.86,123.73,123.83,5086.0,120.4306,120.5474,120.4208,120.5182,5086.0
2021-03-01 14:55:00,123.81,123.84,123.67,123.67,1200.0,120.4987,120.5279,120.3624,120.3624,1200.0
2021-03-01 15:00:00,123.68,123.82,123.68,123.82,3800.0,120.3722,120.5084,120.3722,120.5084,3800.0
2021-03-01 15:05:00,123.83,123.83,123.73,123.74,20082.0,120.5182,120.5182,120.4208,120.4306,20082.0
2021-03-01 15:10:00,123.76,123.81,123.68,123.68,9460.0,120.45,120.4987,120.3722,120.3722,9460.0
2021-03-01 15:15:00,123.53,123.63,123.49,123.61,2400.0,120.2262,120.3235,120.1872,120.304,2400.0
2021-03-01 15:20:00,123.63,123.69,123.63,123.67,5936.0,120.3235,120.3819,120.3235,120.3624,5936.0
2021-03-01 15:25:00,123.64,123.71,123.54,123.71,6200.0,120.3332,120.4014,120.2359,120.4014,6200.0
2021-03-01 15:30:00,123.74,123.82,123.57,123.63,16042.0,120.4306,120.5084,120.2651,120.3235,16042.0
2021-03-01 15:35:00,123.63,123.71,123.51,123.55,6182.0,120.3235,120.4014,120.2067,120.2456,6182.0
2021-03-01 15:40:00,123.56,123.76,123.53,123.62,7186.0,120.2554,120.45,120.2262,120.3138,7186.0
2021-03-01 15:45:00,123.63,123.76,123.6,123.68,50262.0,120.3235,120.45,120.2943,120.3722,50262.0
2021-03-01 15:50:00,123.61,123.94,123.53,123.94,23650.0,120.304,120.6252,120.2262,120.6252,23650.0
2021-03-01 15:55:00,123.92,124.11,123.64,124.09,29812.0,120.6057,120.7907,120.3332,120.7712,29812.0
2021-03-02 09:30:00,124.08,124.08,123.03,123.29,24912.0,120.7615,120.7615,119.7396,119.9926,24912.0
2021-03-02 09:35:00,123.22,123.35,122.76,122.96,17268.0,119.9245,120.051,119.4768,119.6714,17268.0
2021-03-02 09:40:00,123.06,123.06,122.41,122.66,17376.0,119.7687,119.7687,119.1361,119.3794,17376.0
2021-03-02 09:45:00,122.67,122.73,122.06,122.06,18604.0,119.3892,119.4476,118.7955,118.7955,18604.0
2021-03-02 09:50:00,122.26,122.6,122.0,122.59,11102.0,118.9901,119.3211,118.7371,119.3113,11102.0
2021-03-02 09:55:00,122.6,122.86,122.51,122.74,24400.0,119.3211,119.5741,119.2335,119.4573,24400.0
2021-03-02 10:00:00,122.7,122.88,122.47,122.72,18788.0,119.4184,119.5936,119.1945,119.4378,18788.0
2021-03-02 10:05:00,122.61,122.89,122.58,122.83,6896.0,119.3308,119.6033,119.3016,119.5449,6896.0
2021-03-02 10:10:00,122.84,122.97,122.24,122.39,29342.0,119.5546,119.6812,118.9707,119.1167,29342.0
2021-03-02 10:15:00,122.36,122.67,122.27,122.5,25454.0,119.0875,119.3892,118.9999,119.2237,25454.0
2021-03-02 10:20:00,122.45,122.75,122.44,122.44,14260.0,119.1751,119.467,119.1653,119.1653,14260.0
2021-03-02 10:25:00,122.44,122.51,122.0,122.03,21144.0,119.1653,119.2335,118.7371,118.7663,21144.0
2021-03-02 10:30:00,122.01,122.39,122.01,122.32,17026.0,118.7468,119.1167,118.7468,119.0485,17026.0
2021-03-02 10:35:00,122.36,122.49,121.83,121.83,20176.0,119.0875,119.214,118.5716,118.5716,20176.0
2021-03-02 10:40:00,121.84,121.89,121.55,121.76,23246.0,118.5814,118.63,118.2991,118.5035,23246.0
2021-03-02 10:45:00,121.7,122.18,121.61,122.17,14104.0,118.4451,118.9123,118.3575,118.9026,14104.0
2021-03-02 10:50:00,122.12,122.17,121.99,122.07,10548.0,118.8539,118.9026,118.7274,118.8052,10548.0
2021-03-02 10:55:00,122.13,122.19,121.92,121.92,16800.0,118.8636,118.922,118.6592,118.6592,16800.0
2021-03-02 11:00:00,121.91,122.0,121.55,122.0,21136.0,118.6495,118.7371,118.2991,118.7371,21136.0
2021-03-02 11:05:00,122.12,122.19,122.01,122.09,11964.0,118.8539,118.922,118.7468,118.8247,11964.0
2021-03-02 11:10:00,122.06,122.06,121.65,121.75,18800.0,118.7955,118.7955,118.3965,118.4938,18800.0
2021-03-02 11:15:00,121.73,121.73,121.42,121.58,14880.0,118.4743,118.4743,118.1726,118.3283,14880.0
2021-03-02 11:20:00,121.55,121.66,121.33,121.44,13650.0,118.2991,118.4062,118.085,118.1921,13650.0
2021-03-02 11:25:00,121.38,121.67,121.3,121.66,11952.0,118.1337,118.4159,118.0558,118.4062,11952.0
2021-03-02 11:30:00,121.7,121.71,121.27,121.31,20112.0,118.4451,118.4549,118.0266,118.0656,20112.0
2021-03-02 11:35:00,121.34,121.41,121.17,121.27,13440.0,118.0948,118.1629,117.9293,118.0266,13440.0
2021-03-02 11:40:00,121.23,121.23,120.92,121.13,20800.0,117.9877,117.9877,117.686,117.8904,20800.0
2021-03-02 11:45:00,121.04,121.37,120.94,121.36,10738.0,117.8028,118.1239,117.7054,118.1142,10738.0
2021-03-02 11:50:00,121.32,121.41,121.19,121.41,15680.0,118.0753,118.1629,117.9488,118.1629,15680.0
2021-03-02 11:55:00,121.26,121.32,121.16,121.19,18090.0,118.0169,118.0753,117.9196,117.9488,18090.0
2021-03-02 12:00:00,121.15,121.25,120.98,121.24,24632.0,117.9098,118.0072,117.7444,117.9974,24632.0
2021-03-02 12:05:00,121.23,121.38,121.17,121.17,10470.0,117.9877,118.1337,117.9293,117.9293,10470.0
2021-03-02 12:10:00,121.24,121.31,121.11,121.13,7600.0,117.9974,118.0656,117.8709,117.8904,7600.0
2021-03-02 12:15:00,121.1,121.4,121.1,121.32,8000.0,117.8612,118.1531,117.8612,118.0753,8000.0
2021-03-02 12:20:00,121.35,121.42,121.22,121.23,11600.0,118.1045,118.1726,117.978,117.9877,11600.0
2021-03-02 12:25:00,121.25,121.26,121.1,121.18,13376.0,118.0072,118.0169,117.8612,117.939,13376.0
2021-03-02 12:30:00,121.2,121.32,121.17,121.24,4306.0,117.9585,118.0753,117.9293,117.9974,4306.0
2021-03-02 12:35:00,121.28,121.66,121.28,121.64,14280.0,118.0364,118.4062,118.0364,118.3867,14280.0
2021-03-02 12:40:00,121.7,121.8,121.67,121.73,7046.0,118.4451,118.5424,118.4159,118.4743,7046.0
2021-03-02 12:45:00,121.68,121.78,121.67,121.7,19006.0,118.4257,118.523,118.4159,118.4451,19006.0
2021-03-02 12:50:00,121.64,121.74,121.58,121.74,15078.0,118.3867,118.4841,118.3283,118.4841,15078.0
2021-03-02 12:55:00,121.64,121.64,121.47,121.57,5200.0,118.3867,118.3867,118.2213,118.3186,5200.0
2021-03-02 13:00:00,121.64,121.95,121.61,121.87,14000.0,118.3867,118.6884,118.3575,118.6106,14000.0
2021-03-02 13:05:00,121.96,122.02,121.8,121.86,10080.0,118.6982,118.7566,118.5424,118.6008,10080.0
2021-03-02 13:10:00,121.98,122.01,121.91,121.96,9340.0,118.7176,118.7468,118.6495,118.6982,9340.0
2021-03-02 13:15:00,121.97,121.97,121.74,121.75,8098.0,118.7079,118.7079,118.4841,118.4938,8098.0
2021-03-02 13:20:00,121.72,121.83,121.61,121.83,14000.0,118.4646,118.5716,118.3575,118.5716,14000.0
2021-03-02 13:25:00,121.75,121.79,121.6,121.75,7800.0,118.4938,118.5327,118.3478,118.4938,7800.0
2021-03-02 13:30:00,121.76,121.99,121.76,121.84,6200.0,118.5035,118.7274,118.5035,118.5814,6200.0
2021-03-02 13:35:00,121.83,122.07,121.82,122.03,11198.0,118.5716,118.8052,118.5619,118.7663,11198.0
2021-03-02 13:40:00,122.05,122.05,121.88,121.92,10448.0,118.7858,118.7858,118.6203,118.6592,10448.0
2021-03-02 13:45:00,121.91,121.98,121.81,121.96,3800.0,118.6495,118.7176,118.5522,118.6982,3800.0
2021-03-02 13:50:00,121.98,122.0,121.79,121.81,8400.0,118.7176,118.7371,118.5327,118.5522,8400.0
2021-03-02 13:55:00,121.79,121.93,121.72,121.73,3564.0,118.5327,118.669,118.4646,118.4743,3564.0
2021-03-02 14:00:00,121.78,121.98,121.78,121.8,9900.0,118.523,118.7176,118.523,118.5424,9900.0
2021-03-02 14:05:00,121.69,121.77,121.58,121.6,4700.0,118.4354,118.5132,118.3283,118.3478,4700.0
2021-03-02 14:10:00,121.51,121.57,121.36,121.38,12000.0,118.2602,118.3186,118.1142,118.1337,12000.0
2021-03-02 14:15:00,121.33,121.39,121.29,121.35,4400.0,118.085,118.1434,118.0461,118.1045,4400.0
2021-03-02 14:20:00,121.38,121.61,121.33,121.55,7564.0,118.1337,118.3575,118.085,118.2991,7564.0
2021-03-02 14:25:00,121.5,121.5,121.23,121.27,6600.0,118.2505,118.2505,117.9877,118.0266,6600.0
2021-03-02 14:30:00,121.28,121.37,121.18,121.33,9200.0,118.0364,118.1239,117.939,118.085,9200.0
2021-03-02 14:35:00,121.32,121.42,121.25,121.41,7000.0,118.0753,118.1726,118.0072,118.1629,7000.0
2021-03-02 14:40:00,121.42,121.49,121.26,121.3,8200.0,118.1726,118.2407,118.0169,118.0558,8200.0
2021-03-02 14:45:00,121.33,121.55,121.28,121.49,8200.0,118.085,118.2991,118.0364,118.2407,8200.0
2021-03-02 14:50:00,121.52,121.69,121.42,121.65,7024.0,118.2699,118.4354,118.1726,118.3965,7024.0
2021-03-02 14:55:00,121.67,121.69,121.53,121.55,4000.0,118.4159,118.4354,118.2797,118.2991,4000.0
2021-03-02 15:00:00,121.56,121.73,121.55,121.61,9000.0,118.3089,118.4743,118.2991,118.3575,9000.0
2021-03-02 15:05:00,121.58,121.71,121.58,121.66,12800.0,118.3283,118.4549,118.3283,118.4062,12800.0
2021-03-02 15:10:00,121.7,121.8,121.47,121.52,9138.0,118.4451,118.5424,118.2213,118.2699,9138.0
2021-03-02 15:15:00,121.52,121.53,121.14,121.14,20072.0,118.2699,118.2797,117.9001,117.9001,20072.0
2021-03-02 15:20:00,121.11,121.23,121.03,121.03,8766.0,117.8709,117.9877,117.793,117.793,8766.0
2021-03-02 15:25:00,121.08,121.22,121.04,121.05,10800.0,117.8417,117.978,117.8028,117.8125,10800.0
2021-03-02 15:30:00,121.0,121.42,120.95,121.3,20906.0,117.7638,118.1726,117.7152,118.0558,20906.0
2021-03-02 15:35:00,121.24,121.24,120.95,120.96,8714.0,117.9974,117.9974,117.7152,117.7249,8714.0
2021-03-02 15:40:00,120.97,120.99,120.77,120.78,48230.0,117.7346,117.7541,117.54,117.5497,48230.0
2021-03-02 15:45:00,120.84,121.05,120.72,120.85,26634.0,117.6081,117.8125,117.4913,117.6179,26634.0
2021-03-02 15:50:00,120.95,120.96,120.33,120.46,41240.0,117.7152,117.7249,117.1118,117.2383,41240.0
2021-03-02 15:55:00,120.42,120.6,120.19,120.19,43798.0,117.1994,117.3745,116.9755,116.9755,43798.0
2021-03-03 09:30:00,120.17,120.77,120.17,120.46,22668.0,116.956,117.54,116.956,117.2383,22668.0
2021-03-03 09:35:00,120.41,120.61,119.97,120.28,24392.0,117.1896,117.3843,116.7614,117.0631,24392.0
2021-03-03 09:40:00,120.24,120.44,119.83,119.98,19808.0,117.0242,117.2188,116.6251,116.7711,19808.0
2021-03-03 09:45:00,119.91,120.24,119.7,120.08,29584.0,116.703,117.0242,116.4986,116.8684,29584.0
2021-03-03 09:50:00,120.22,120.42,120.04,120.11,22360.0,117.0047,117.1994,116.8295,116.8976,22360.0
2021-03-03 09:55:00,120.12,120.19,119.42,119.56,23352.0,116.9074,116.9755,116.2261,116.3624,23352.0
2021-03-03 10:00:00,119.5,119.73,119.28,119.42,13400.0,116.304,116.5278,116.0898,116.2261,13400.0
2021-03-03 10:05:00,119.54,119.66,119.16,119.61,31960.0,116.3429,116.4597,115.9731,116.411,31960.0
2021-03-03 10:10:00,119.58,119.58,118.54,118.58,26664.0,116.3818,116.3818,115.3696,115.4086,26664.0
2021-03-03 10:15:00,118.59,118.73,118.41,118.52,38700.0,115.4183,115.5546,115.2431,115.3502,38700.0
2021-03-03 10:20:00,118.55,118.75,118.33,118.68,13228.0,115.3794,115.574,115.1653,115.5059,13228.0
2021-03-03 10:25:00,118.72,119.11,118.43,118.48,24800.0,115.5448,115.9244,115.2626,115.3112,24800.0
2021-03-03 10:30:00,118.45,118.94,118.2,118.88,17300.0,115.282,115.7589,115.0387,115.7005,17300.0
2021-03-03 10:35:00,118.76,118.85,118.56,118.73,14222.0,115.5838,115.6713,115.3891,115.5546,14222.0
2021-03-03 10:40:00,118.66,118.71,118.3,118.3,7600.0,115.4864,115.5351,115.1361,115.1361,7600.0
2021-03-03 10:45:00,118.29,119.07,118.29,118.89,20700.0,115.1263,115.8855,115.1263,115.7103,20700.0
2021-03-03 10:50:00,118.89,118.99,118.61,118.77,16800.0,115.7103,115.8076,115.4378,115.5935,16800.0
2021-03-03 10:55:00,118.72,119.11,118.44,119.01,16800.0,115.5448,115.9244,115.2723,115.8271,16800.0
2021-03-03 11:00:00,119.01,119.33,119.0,119.2,20268.0,115.8271,116.1385,115.8173,116.012,20268.0
2021-03-03 11:05:00,119.28,119.48,119.28,119.39,17394.0,116.0898,116.2845,116.0898,116.1969,17394.0
2021-03-03 11:10:00,119.42,119.61,119.36,119.5,7800.0,116.2261,116.411,116.1677,116.304,7800.0
2021-03-03 11:15:00,119.47,119.73,119.24,119.71,18448.0,116.2748,116.5278,116.0509,116.5083,18448.0
2021-03-03 11:20:00,119.67,119.87,119.63,119.86,17912.0,116.4694,116.6641,116.4305,116.6543,17912.0
2021-03-03 11:25:00,119.83,120.07,119.83,120.05,23624.0,116.6251,116.8587,116.6251,116.8393,23624.0
2021-03-03 11:30:00,120.13,120.14,119.96,119.99,10060.0,116.9171,116.9268,116.7517,116.7809,10060.0
2021-03-03 11:35:00,119.99,120.05,119.81,119.9,11400.0,116.7809,116.8393,116.6057,116.6933,11400.0
2021-03-03 11:40:00,119.93,119.93,119.63,119.63,4700.0,116.7225,116.7225,116.4305,116.4305,4700.0
2021-03-03 11:45:00,119.61,119.62,119.31,119.48,9158.0,116.411,116.4208,116.119,116.2845,9158.0
2021-03-03 11:50:00,119.49,119.92,119.48,119.76,18260.0,116.2942,116.7127,116.2845,116.557,18260.0
2021-03-03 11:55:00,119.72,119.77,119.21,119.28,16700.0,116.5181,116.5667,116.0217,116.0898,16700.0
2021-03-03 12:00:00,119.22,119.27,119.13,119.2,8000.0,116.0314,116.0801,115.9439,116.012,8000.0
2021-03-03 12:05:00,119.17,119.23,119.05,119.1,11634.0,115.9828,116.0412,115.866,115.9147,11634.0
2021-03-03 12:10:00,119.12,119.36,118.97,119.36,14000.0,115.9341,116.1677,115.7881,116.1677,14000.0
2021-03-03 12:15:00,119.09,119.19,118.89,118.89,7600.0,115.9049,116.0023,115.7103,115.7103,7600.0
2021-03-03 12:20:00,118.94,118.94,118.84,118.89,4304.0,115.7589,115.7589,115.6616,115.7103,4304.0
2021-03-03 12:25:00,118.89,118.89,118.74,118.74,2600.0,115.7103,115.7103,115.5643,115.5643,2600.0
2021-03-03 12:30:00,118.72,118.84,118.53,118.55,10600.0,115.5448,115.6616,115.3599,115.3794,10600.0
2021-03-03 12:35:00,118.54,118.62,118.5,118.54,14018.0,115.3696,115.4475,115.3307,115.3696,14018.0
2021-03-03 12:40:00,118.52,118.81,118.4,118.61,15696.0,115.3502,115.6324,115.2334,115.4378,15696.0
2021-03-03 12:45:00,118.53,118.83,118.53,118.83,2800.0,115.3599,115.6519,115.3599,115.6519,2800.0
2021-03-03 12:50:00,118.85,118.86,118.59,118.59,7294.0,115.6713,115.6811,115.4183,115.4183,7294.0
2021-03-03 12:55:00,118.56,118.61,118.4,118.4,11200.0,115.3891,115.4378,115.2334,115.2334,11200.0
2021-03-03 13:00:00,118.42,118.6,118.37,118.49,5400.0,115.2528,115.428,115.2042,115.321,5400.0
2021-03-03 13:05:00,118.5,118.52,118.28,118.32,9004.0,115.3307,115.3502,115.1166,115.1555,9004.0
2021-03-03 13:10:00,118.3,118.57,118.24,118.27,24594.0,115.1361,115.3988,115.0777,115.1069,24594.0
2021-03-03 13:15:00,118.32,118.84,118.25,118.83,19100.0,115.1555,115.6616,115.0874,115.6519,19100.0
2021-03-03 13:20:00,118.88,118.92,118.78,118.86,24068.0,115.7005,115.7395,115.6032,115.6811,24068.0
2021-03-03 13:25:00,118.88,118.97,118.77,118.78,9114.0,115.7005,115.7881,115.5935,115.6032,9114.0
2021-03-03 13:30:00,118.74,118.74,118.39,118.49,12200.0,115.5643,115.5643,115.2236,115.321,12200.0
2021-03-03 13:35:00,118.52,118.78,118.51,118.58,10500.0,115.3502,115.6032,115.3404,115.4086,10500.0
2021-03-03 13:40:00,118.49,118.56,118.29,118.29,12000.0,115.321,115.3891,115.1263,115.1263,12000.0
2021-03-03 13:45:00,118.35,118.39,117.99,118.02,9630.0,115.1847,115.2236,114.8343,114.8635,9630.0
2021-03-03 13:50:00,118.04,118.17,117.92,117.92,10600.0,114.883,115.0095,114.7662,114.7662,10600.0
2021-03-03 13:55:00,117.92,117.94,117.61,117.75,19048.0,114.7662,114.7857,114.4645,114.6008,19048.0
2021-03-03 14:00:00,117.76,117.78,117.17,117.26,21840.0,114.6105,114.63,114.0363,114.1239,21840.0
2021-03-03 14:05:00,117.22,117.33,117.15,117.29,5500.0,114.0849,114.192,114.0168,114.1531,5500.0
2021-03-03 14:10:00,117.16,117.55,117.16,117.55,15800.0,114.0265,114.4061,114.0265,114.4061,15800.0
2021-03-03 14:15:00,117.52,117.52,117.02,117.11,11200.0,114.3769,114.3769,113.8903,113.9779,11200.0
2021-03-03 14:20:00,117.21,117.26,116.91,116.97,18482.0,114.0752,114.1239,113.7832,113.8416,18482.0
2021-03-03 14:25:00,116.92,117.03,116.61,116.73,14746.0,113.793,113.9,113.4913,113.608,14746.0
2021-03-03 14:30:00,116.78,116.86,116.42,116.45,15164.0,113.6567,113.7346,113.3063,113.3355,15164.0
2021-03-03 14:35:00,116.4,117.18,116.4,117.0,12428.0,113.2869,114.046,113.2869,113.8708,12428.0
2021-03-03 14:40:00,117.02,117.22,116.98,117.17,17456.0,113.8903,114.0849,113.8514,114.0363,17456.0
2021-03-03 14:45:00,117.14,117.14,116.7,116.83,28310.0,114.0071,114.0071,113.5788,113.7054,28310.0
2021-03-03 14:50:00,116.92,117.56,116.92,117.48,21710.0,113.793,114.4158,113.793,114.338,21710.0
2021-03-03 14:55:00,117.39,117.64,117.39,117.55,38468.0,114.2504,114.4937,114.2504,114.4061,38468.0
2021-03-03 15:00:00,117.53,117.71,117.34,117.6,27896.0,114.3866,114.5618,114.2017,114.4548,27896.0
2021-03-03 15:05:00,117.58,117.61,117.3,117.44,10974.0,114.4353,114.4645,114.1628,114.2991,10974.0
2021-03-03 15:10:00,117.48,117.6,117.43,117.43,11800.0,114.338,114.4548,114.2893,114.2893,11800.0
2021-03-03 15:15:00,117.4,117.48,117.13,117.4,38896.0,114.2601,114.338,113.9973,114.2601,38896.0
2021-03-03 15:20:00,117.35,117.36,116.95,116.98,15074.0,114.2115,114.2212,113.8222,113.8514,15074.0
2021-03-03 15:25:00,117.0,117.08,116.79,117.02,44736.0,113.8708,113.9487,113.6664,113.8903,44736.0
2021-03-03 15:30:00,117.0,117.17,116.83,117.08,28702.0,113.8708,114.0363,113.7054,113.9487,28702.0
2021-03-03 15:35:00,117.04,117.21,117.0,117.13,15900.0,113.9098,114.0752,113.8708,113.9973,15900.0
2021-03-03 15:40:00,117.2,117.35,117.07,117.31,22530.0,114.0655,114.2115,113.939,114.1725,22530.0
2021-03-03 15:45:00,117.3,117.59,117.26,117.49,29708.0,114.1628,114.445,114.1239,114.3477,29708.0
2021-03-03 15:50:00,117.41,117.41,116.62,116.66,59572.0,114.2699,114.2699,113.501,113.5399,59572.0
2021-03-03 15:55:00,116.66,116.88,116.38,116.38,52474.0,113.5399,113.754,113.2674,113.2674,52474.0
2021-03-04 09:30:00,115.66,116.51,115.3,116.48,57626.0,112.5667,113.3939,112.2163,113.3647,57626.0
2021-03-04 09:35:00,116.52,116.67,116.05,116.33,47254.0,113.4037,113.5496,112.9462,113.2187,47254.0
2021-03-04 09:40:00,116.32,116.36,116.03,116.11,18432.0,113.209,113.2479,112.9268,113.0046,18432.0
2021-03-04 09:45:00,116.11,116.11,114.55,114.58,39900.0,113.0046,113.0046,111.4863,111.5155,39900.0
2021-03-04 09:50:00,114.51,114.8,114.25,114.48,36830.0,111.4474,111.7297,111.1944,111.4182,36830.0
2021-03-04 09:55:00,114.45,114.57,113.74,113.86,31770.0,111.389,111.5058,110.698,110.8148,31770.0
2021-03-04 10:00:00,113.86,114.01,113.01,113.03,30578.0,110.8148,110.9608,109.9875,110.007,30578.0
2021-03-04 10:05:00,113.04,113.17,112.76,113.03,46170.0,110.0167,110.1433,109.7442,110.007,46170.0
2021-03-04 10:10:00,112.83,113.23,112.6,113.23,22280.0,109.8124,110.2017,109.5885,110.2017,22280.0
2021-03-04 10:15:00,113.21,113.22,112.42,112.42,23120.0,110.1822,110.1919,109.4133,109.4133,23120.0
2021-03-04 10:20:00,112.38,113.45,112.38,113.36,33116.0,109.3744,110.4158,109.3744,110.3282,33116.0
2021-03-04 10:25:00,113.2,113.4,112.83,113.33,15368.0,110.1725,110.3671,109.8124,110.299,15368.0
2021-03-04 10:30:00,113.27,113.61,113.11,113.61,62694.0,110.2406,110.5715,110.0849,110.5715,62694.0
2021-03-04 10:35:00,113.61,114.07,113.58,114.0,65776.0,110.5715,111.0192,110.5423,110.9511,65776.0
2021-03-04 10:40:00,114.03,114.64,113.87,114.57,25008.0,110.9803,111.5739,110.8245,111.5058,25008.0
2021-03-04 10:45:00,114.54,114.92,114.53,114.61,26162.0,111.4766,111.8465,111.4669,111.5447,26162.0
2021-03-04 10:50:00,114.67,114.94,113.84,113.9,48438.0,111.6031,111.8659,110.7953,110.8537,48438.0
2021-03-04 10:55:00,113.92,114.64,113.79,114.35,22618.0,110.8732,111.5739,110.7467,111.2917,22618.0
2021-03-04 11:00:00,114.47,114.86,114.33,114.77,19194.0,111.4085,111.7881,111.2722,111.7005,19194.0
2021-03-04 11:05:00,114.83,114.83,114.16,114.19,11362.0,111.7589,111.7589,111.1068,111.136,11362.0
2021-03-04 11:10:00,114.26,114.41,113.66,113.66,17460.0,111.2041,111.3501,110.6202,110.6202,17460.0
2021-03-04 11:15:00,113.69,114.12,113.55,114.04,18974.0,110.6494,111.0678,110.5131,110.99,18974.0
2021-03-04 11:20:00,114.05,114.28,113.92,114.12,17542.0,110.9997,111.2236,110.8732,111.0678,17542.0
2021-03-04 11:25:00,114.14,114.25,113.53,113.81,23216.0,111.0873,111.1944,110.4936,110.7661,23216.0
2021-03-04 11:30:00,113.81,114.29,113.69,113.69,15766.0,110.7661,111.2333,110.6494,110.6494,15766.0
2021-03-04 11:35:00,113.81,114.21,113.81,114.19,13312.0,110.7661,111.1554,110.7661,111.136,13312.0
2021-03-04 11:40:00,114.15,114.79,114.15,114.68,52788.0,111.097,111.7199,111.097,111.6129,52788.0
2021-03-04 11:45:00,114.67,114.87,114.6,114.83,17492.0,111.6031,111.7978,111.535,111.7589,17492.0
2021-03-04 11:50:00,114.86,114.86,114.64,114.64,6400.0,111.7881,111.7881,111.5739,111.5739,6400.0
2021-03-04 11:55:00,114.46,114.6,114.33,114.41,6000.0,111.3988,111.535,111.2722,111.3501,6000.0
2021-03-04 12:00:00,114.51,114.83,114.41,114.76,7046.0,111.4474,111.7589,111.3501,111.6907,7046.0
2021-03-04 12:05:00,114.74,114.8,114.51,114.72,7020.0,111.6713,111.7297,111.4474,111.6518,7020.0
2021-03-04 12:10:00,114.67,114.74,113.75,113.85,20334.0,111.6031,111.6713,110.7077,110.8051,20334.0
2021-03-04 12:15:00,113.76,114.6,113.76,114.23,28056.0,110.7175,111.535,110.7175,111.1749,28056.0
2021-03-04 12:20:00,114.47,114.52,113.23,113.24,21250.0,111.4085,111.4572,110.2017,110.2114,21250.0
2021-03-04 12:25:00,113.29,113.31,112.78,113.14,55164.0,110.26,110.2795,109.7637,110.1141,55164.0
2021-03-04 12:30:00,113.06,113.26,112.44,112.52,75522.0,110.0362,110.2309,109.4328,109.5106,75522.0
2021-03-04 12:35:00,112.53,113.11,112.39,113.11,23732.0,109.5204,110.0849,109.3841,110.0849,23732.0
2021-03-04 12:40:00,113.09,113.28,112.58,112.58,16344.0,110.0654,110.2503,109.569,109.569,16344.0
2021-03-04 12:45:00,112.61,112.61,112.18,112.33,20600.0,109.5982,109.5982,109.1797,109.3257,20600.0
2021-03-04 12:50:00,112.32,112.7,112.04,112.07,34674.0,109.316,109.6858,109.0435,109.0727,34674.0
2021-03-04 12:55:00,112.09,112.09,111.63,111.91,106462.0,109.0921,109.0921,108.6444,108.917,106462.0
2021-03-04 13:00:00,111.77,112.25,111.77,112.08,39672.0,108.7807,109.2479,108.7807,109.0824,39672.0
2021-03-04 13:05:00,112.05,112.05,111.19,111.44,36318.0,109.0532,109.0532,108.2162,108.4595,36318.0
2021-03-04 13:10:00,111.27,111.33,110.92,110.97,24094.0,108.2941,108.3525,107.9534,108.0021,24094.0
2021-03-04 13:15:00,110.92,111.37,110.86,111.27,28260.0,107.9534,108.3914,107.895,108.2941,28260.0
2021-03-04 13:20:00,111.26,111.26,110.63,110.99,27676.0,108.2843,108.2843,107.6712,108.0216,27676.0
2021-03-04 13:25:00,110.94,111.39,110.57,111.39,27346.0,107.9729,108.4109,107.6128,108.4109,27346.0
2021-03-04 13:30:00,111.33,111.33,110.47,110.6,21820.0,108.3525,108.3525,107.5155,107.642,21820.0
2021-03-04 13:35:00,110.65,111.1,110.5,110.94,31202.0,107.6907,108.1286,107.5447,107.9729,31202.0
2021-03-04 13:40:00,110.82,110.93,110.49,110.55,12900.0,107.8561,107.9632,107.5349,107.5933,12900.0
2021-03-04 13:45:00,110.36,110.5,109.86,110.01,31946.0,107.4084,107.5447,106.9218,107.0678,31946.0
2021-03-04 13:50:00,110.06,110.06,109.26,109.77,61282.0,107.1164,107.1164,106.3378,106.8342,61282.0
2021-03-04 13:55:00,109.77,109.84,109.2,109.25,14104.0,106.8342,106.9023,106.2794,106.3281,14104.0
2021-03-04 14:00:00,109.51,109.74,109.28,109.61,16986.0,106.5811,106.805,106.3573,106.6785,16986.0
2021-03-04 14:05:00,109.68,110.46,109.57,110.46,23644.0,106.7466,107.5057,106.6395,107.5057,23644.0
2021-03-04 14:10:00,110.31,110.38,109.94,109.94,23642.0,107.3597,107.4279,106.9996,106.9996,23642.0
2021-03-04 14:15:00,109.99,110.02,109.58,109.98,24700.0,107.0483,107.0775,106.6493,107.0386,24700.0
2021-03-04 14:20:00,109.98,110.68,109.98,110.66,13002.0,107.0386,107.7199,107.0386,107.7004,13002.0
2021-03-04 14:25:00,110.69,111.26,110.64,111.08,17884.0,107.7296,108.2843,107.6809,108.1092,17884.0
2021-03-04 14:30:00,111.04,111.16,110.64,110.83,16970.0,108.0702,108.187,107.6809,107.8658,16970.0
2021-03-04 14:35:00,110.83,110.92,110.53,110.79,12704.0,107.8658,107.9534,107.5739,107.8269,12704.0
2021-03-04 14:40:00,110.72,111.52,110.7,111.51,33326.0,107.7588,108.5374,107.7393,108.5277,33326.0
2021-03-04 14:45:00,111.42,111.82,111.21,111.69,12400.0,108.4401,108.8294,108.2357,108.7028,12400.0
2021-03-04 14:50:00,111.66,111.78,111.07,111.44,18600.0,108.6736,108.7904,108.0994,108.4595,18600.0
2021-03-04 14:55:00,111.52,111.63,111.41,111.63,9792.0,108.5374,108.6444,108.4303,108.6444,9792.0
2021-03-04 15:00:00,111.68,111.72,111.0,111.04,36386.0,108.6931,108.732,108.0313,108.0702,36386.0
2021-03-04 15:05:00,111.03,111.36,110.92,110.95,47504.0,108.0605,108.3817,107.9534,107.9826,47504.0
2021-03-04 15:10:00,110.92,110.99,110.64,110.91,44220.0,107.9534,108.0216,107.6809,107.9437,44220.0
2021-03-04 15:15:00,110.89,111.11,110.7,110.87,22500.0,107.9242,108.1384,107.7393,107.9048,22500.0
2021-03-04 15:20:00,110.82,110.82,110.42,110.52,25282.0,107.8561,107.8561,107.4668,107.5641,25282.0
2021-03-04 15:25:00,110.45,111.08,110.45,111.0,26332.0,107.496,108.1092,107.496,108.0313,26332.0
2021-03-04 15:30:00,110.98,111.47,110.88,111.39,36196.0,108.0118,108.4887,107.9145,108.4109,36196.0
2021-03-04 15:35:00,111.38,111.47,110.78,111.0,30320.0,108.4011,108.4887,107.8172,108.0313,30320.0
2021-03-04 15:40:00,111.0,111.51,110.97,111.38,38692.0,108.0313,108.5277,108.0021,108.4011,38692.0
2021-03-04 15:45:00,111.37,111.55,111.04,111.23,40600.0,108.3914,108.5666,108.0702,108.2551,40600.0
2021-03-04 15:50:00,111.27,111.54,110.67,110.67,38426.0,108.2941,108.5569,107.7101,107.7101,38426.0
2021-03-04 15:55:00,110.63,110.94,110.52,110.85,92334.0,107.6712,107.9729,107.5641,107.8853,92334.0
2021-03-05 09:30:00,113.64,113.81,112.52,112.52,33466.0,110.6007,110.7661,109.5106,109.5106,33466.0
2021-03-05 09:35:00,112.52,112.53,111.62,111.71,20134.0,109.5106,109.5204,108.6347,108.7223,20134.0
2021-03-05 09:40:00,111.67,112.25,111.56,112.1,21358.0,108.6834,109.2479,108.5763,109.1019,21358.0
2021-03-05 09:45:00,112.22,112.38,111.49,111.49,33728.0,109.2187,109.3744,108.5082,108.5082,33728.0
2021-03-05 09:50:00,111.39,111.75,110.89,110.89,18122.0,108.4109,108.7612,107.9242,107.9242,18122.0
2021-03-05 09:55:00,110.97,111.16,110.46,111.02,41958.0,108.0021,108.187,107.5057,108.0508,41958.0
2021-03-05 10:00:00,111.06,111.31,110.6,110.89,23108.0,108.0897,108.333,107.642,107.9242,23108.0
2021-03-05 10:05:00,110.88,111.63,110.88,111.16,15956.0,107.9145,108.6444,107.9145,108.187,15956.0
2021-03-05 10:10:00,111.18,111.41,110.28,110.42,11096.0,108.2065,108.4303,107.3306,107.4668,11096.0
2021-03-05 10:15:00,110.41,110.91,110.31,110.46,8572.0,107.4571,107.9437,107.3597,107.5057,8572.0
2021-03-05 10:20:00,110.5,110.74,109.93,109.93,20096.0,107.5447,107.7782,106.9899,106.9899,20096.0
2021-03-05 10:25:00,110.04,110.73,109.9,109.9,14966.0,107.097,107.7685,106.9607,106.9607,14966.0
2021-03-05 10:30:00,109.95,110.2,109.58,109.77,13422.0,107.0094,107.2527,106.6493,106.8342,13422.0
2021-03-05 10:35:00,109.95,110.37,109.7,109.78,18650.0,107.0094,107.4181,106.7661,106.8439,18650.0
2021-03-05 10:40:00,109.89,110.47,109.83,110.14,12926.0,106.951,107.5155,106.8926,107.1943,12926.0
2021-03-05 10:45:00,110.12,110.36,109.87,110.36,9910.0,107.1748,107.4084,106.9315,107.4084,9910.0
2021-03-05 10:50:00,110.38,110.86,110.3,110.79,9400.0,107.4279,107.895,107.35,107.8269,9400.0
2021-03-05 10:55:00,110.62,110.66,110.06,110.08,13040.0,107.6615,107.7004,107.1164,107.1359,13040.0
2021-03-05 11:00:00,110.26,110.26,109.86,110.13,12742.0,107.3111,107.3111,106.9218,107.1846,12742.0
2021-03-05 11:05:00,109.97,110.01,109.61,109.66,7646.0,107.0288,107.0678,106.6785,106.7271,7646.0
2021-03-05 11:10:00,109.61,110.0,109.35,109.38,12082.0,106.6785,107.058,106.4254,106.4546,12082.0
2021-03-05 11:15:00,109.35,109.35,108.89,109.27,20654.0,106.4254,106.4254,105.9777,106.3476,20654.0
2021-03-05 11:20:00,109.34,109.36,108.83,108.83,8938.0,106.4157,106.4352,105.9193,105.9193,8938.0
2021-03-05 11:25:00,108.8,108.89,108.46,108.71,11930.0,105.8901,105.9777,105.5592,105.8025,11930.0
2021-03-05 11:30:00,108.89,109.5,108.89,109.05,10654.0,105.9777,106.5714,105.9777,106.1334,10654.0
2021-03-05 11:35:00,109.11,109.94,109.11,109.93,8112.0,106.1918,106.9996,106.1918,106.9899,8112.0
2021-03-05 11:40:00,109.8,110.19,109.44,110.16,9834.0,106.8634,107.243,106.513,107.2138,9834.0
2021-03-05 11:45:00,110.17,110.22,109.76,109.89,9302.0,107.2235,107.2722,106.8245,106.951,9302.0
2021-03-05 11:50:00,109.75,109.92,109.56,109.62,5600.0,106.8147,106.9802,106.6298,106.6882,5600.0
2021-03-05 11:55:00,109.74,110.41,109.61,110.38,5828.0,106.805,107.4571,106.6785,107.4279,5828.0
2021-03-05 12:00:00,110.41,110.7,110.17,110.6,26208.0,107.4571,107.7393,107.2235,107.642,26208.0
2021-03-05 12:05:00,110.51,110.53,110.15,110.17,11000.0,107.5544,107.5739,107.204,107.2235,11000.0
2021-03-05 12:10:00,110.18,110.64,110.09,110.6,8970.0,107.2332,107.6809,107.1456,107.642,8970.0
2021-03-05 12:15:00,110.51,111.29,110.51,111.29,15952.0,107.5544,108.3135,107.5544,108.3135,15952.0
2021-03-05 12:20:00,111.2,111.73,111.17,111.73,1466.0,108.2259,108.7418,108.1967,108.7418,1466.0
2021-03-05 12:25:00,111.75,112.08,111.48,111.99,49734.0,108.7612,109.0824,108.4985,108.9948,49734.0
2021-03-05 12:30:00,111.97,112.38,111.95,112.24,224942.0,108.9754,109.3744,108.9559,109.2381,224942.0
2021-03-05 12:35:00,112.13,112.39,111.74,112.36,21964.0,109.1311,109.3841,108.7515,109.3549,21964.0
2021-03-05 12:40:00,112.35,112.6,112.16,112.6,17316.0,109.3452,109.5885,109.1603,109.5885,17316.0
2021-03-05 12:45:00,112.5,112.74,112.34,112.35,24790.0,109.4912,109.7248,109.3355,109.3452,24790.0
2021-03-05 12:50:00,112.33,112.77,112.16,112.47,109750.0,109.3257,109.754,109.1603,109.462,109750.0
2021-03-05 12:55:00,112.46,112.84,112.35,112.75,30334.0,109.4522,109.8221,109.3452,109.7345,30334.0
2021-03-05 13:00:00,112.74,112.94,111.98,112.03,27216.0,109.7248,109.9194,108.9851,109.0337,27216.0
2021-03-05 13:05:00,112.11,112.89,112.07,112.84,36598.0,109.1116,109.8707,109.0727,109.8221,36598.0
2021-03-05 13:10:00,112.82,112.98,112.56,112.83,9900.0,109.8026,109.9583,109.5496,109.8124,9900.0
2021-03-05 13:15:00,112.85,113.84,112.83,113.83,18636.0,109.8318,110.7953,109.8124,110.7856,18636.0
2021-03-05 13:20:00,113.72,113.77,113.27,113.71,55504.0,110.6785,110.7272,110.2406,110.6688,55504.0
2021-03-05 13:25:00,113.67,113.96,113.52,113.95,137584.0,110.6299,110.9121,110.4839,110.9024,137584.0
2021-03-05 13:30:00,113.95,114.15,113.66,114.04,91924.0,110.9024,111.097,110.6202,110.99,91924.0
2021-03-05 13:35:00,114.01,114.17,113.8,114.17,18350.0,110.9608,111.1165,110.7564,111.1165,18350.0
2021-03-05 13:40:00,114.28,114.36,113.75,113.75,12692.0,111.2236,111.3014,110.7077,110.7077,12692.0
2021-03-05 13:45:00,113.74,114.0,113.64,113.9,6200.0,110.698,110.9511,110.6007,110.8537,6200.0
2021-03-05 13:50:00,113.88,114.08,113.23,113.26,10240.0,110.8343,111.0289,110.2017,110.2309,10240.0
2021-03-05 13:55:00,113.39,113.78,113.31,113.78,11128.0,110.3574,110.7369,110.2795,110.7369,11128.0
2021-03-05 14:00:00,113.84,113.98,113.41,113.56,8600.0,110.7953,110.9316,110.3768,110.5228,8600.0
2021-03-05 14:05:00,113.5,113.54,113.13,113.17,31688.0,110.4644,110.5034,110.1043,110.1433,31688.0
2021-03-05 14:10:00,113.13,113.28,113.06,113.28,5000.0,110.1043,110.2503,110.0362,110.2503,5000.0
2021-03-05 14:15:00,113.35,113.45,112.9,112.98,9894.0,110.3184,110.4158,109.8805,109.9583,9894.0
2021-03-05 14:20:00,113.09,113.31,112.98,113.29,6584.0,110.0654,110.2795,109.9583,110.26,6584.0
2021-03-05 14:25:00,113.42,113.77,113.41,113.77,5578.0,110.3866,110.7272,110.3768,110.7272,5578.0
2021-03-05 14:30:00,113.88,114.46,113.86,114.46,19878.0,110.8343,111.3988,110.8148,111.3988,19878.0
2021-03-05 14:35:00,114.45,114.51,114.09,114.09,9062.0,111.389,111.4474,111.0387,111.0387,9062.0
2021-03-05 14:40:00,114.15,114.2,113.62,113.81,8998.0,111.097,111.1457,110.5812,110.7661,8998.0
2021-03-05 14:45:00,113.82,114.04,113.66,113.95,11060.0,110.7759,110.99,110.6202,110.9024,11060.0
2021-03-05 14:50:00,114.01,114.23,113.93,114.22,10108.0,110.9608,111.1749,110.8829,111.1652,10108.0
2021-03-05 14:55:00,114.24,114.47,114.24,114.4,12968.0,111.1846,111.4085,111.1846,111.3404,12968.0
2021-03-05 15:00:00,114.47,114.53,114.24,114.35,9146.0,111.4085,111.4669,111.1846,111.2917,9146.0
2021-03-05 15:05:00,114.31,114.36,114.1,114.23,5200.0,111.2528,111.3014,111.0484,111.1749,5200.0
2021-03-05 15:10:00,114.23,114.34,113.91,114.17,12660.0,111.1749,111.282,110.8635,111.1165,12660.0
2021-03-05 15:15:00,114.17,114.53,114.03,114.27,12500.0,111.1165,111.4669,110.9803,111.2138,12500.0
2021-03-05 15:20:00,114.21,114.33,114.12,114.28,20084.0,111.1554,111.2722,111.0678,111.2236,20084.0
2021-03-05 15:25:00,114.2,114.39,114.14,114.32,15644.0,111.1457,111.3306,111.0873,111.2625,15644.0
2021-03-05 15:30:00,114.32,114.43,114.08,114.26,17538.0,111.2625,111.3696,111.0289,111.2041,17538.0
2021-03-05 15:35:00,114.25,114.61,114.25,114.6,10084.0,111.1944,111.5447,111.1944,111.535,10084.0
2021-03-05 15:40:00,114.61,114.63,114.23,114.43,18520.0,111.5447,111.5642,111.1749,111.3696,18520.0
2021-03-05 15:45:00,114.48,114.61,114.14,114.43,18876.0,111.4182,111.5447,111.0873,111.3696,18876.0
2021-03-05 15:50:00,114.46,114.49,114.11,114.35,22942.0,111.3988,111.428,111.0581,111.2917,22942.0
2021-03-05 15:55:00,114.36,114.42,114.12,114.31,25032.0,111.3014,111.3598,111.0678,111.2528,25032.0
2021-03-08 09:30:00,113.89,113.92,112.19,112.2,34110.0,110.844,110.8732,109.1895,109.1992,34110.0
2021-03-08 09:35:00,112.38,112.98,112.14,112.9,24338.0,109.3744,109.9583,109.1408,109.8805,24338.0
2021-03-08 09:40:00,113.05,114.27,112.97,114.05,19586.0,110.0265,111.2138,109.9486,110.9997,19586.0
2021-03-08 09:45:00,114.08,114.26,113.1,113.1,19960.0,111.0289,111.2041,110.0751,110.0751,19960.0
2021-03-08 09:50:00,113.1,113.26,112.48,113.07,37328.0,110.0751,110.2309,109.4717,110.0459,37328.0
2021-03-08 09:55:00,113.11,113.56,112.62,112.98,20086.0,110.0849,110.5228,109.608,109.9583,20086.0
2021-03-08 10:00:00,113.07,113.19,112.36,112.78,35440.0,110.0459,110.1627,109.3549,109.7637,35440.0
2021-03-08 10:05:00,112.76,113.47,112.63,113.45,17500.0,109.7442,110.4352,109.6177,110.4158,17500.0
2021-03-08 10:10:00,113.6,113.6,112.78,113.01,28716.0,110.5618,110.5618,109.7637,109.9875,28716.0
2021-03-08 10:15:00,113.13,113.52,112.84,113.27,14348.0,110.1043,110.4839,109.8221,110.2406,14348.0
2021-03-08 10:20:00,113.3,113.55,112.8,112.8,5800.0,110.2698,110.5131,109.7832,109.7832,5800.0
2021-03-08 10:25:00,112.81,113.46,112.81,113.46,8200.0,109.7929,110.4255,109.7929,110.4255,8200.0
2021-03-08 10:30:00,113.37,113.81,113.37,113.63,7000.0,110.3379,110.7661,110.3379,110.591,7000.0
2021-03-08 10:35:00,113.69,113.82,113.25,113.42,50892.0,110.6494,110.7759,110.2211,110.3866,50892.0
2021-03-08 10:40:00,113.44,113.82,113.44,113.67,8314.0,110.406,110.7759,110.406,110.6299,8314.0
2021-03-08 10:45:00,113.72,113.92,113.28,113.28,10100.0,110.6785,110.8732,110.2503,110.2503,10100.0
2021-03-08 10:50:00,113.41,113.45,112.94,112.97,12518.0,110.3768,110.4158,109.9194,109.9486,12518.0
2021-03-08 10:55:00,113.14,113.47,113.01,113.16,7800.0,110.1141,110.4352,109.9875,110.1335,7800.0
2021-03-08 11:00:00,113.28,113.49,113.09,113.09,9900.0,110.2503,110.4547,110.0654,110.0654,9900.0
2021-03-08 11:05:00,113.05,113.26,112.85,112.88,8248.0,110.0265,110.2309,109.8318,109.861,8248.0
2021-03-08 11:10:00,112.83,112.83,112.5,112.57,8344.0,109.8124,109.8124,109.4912,109.5593,8344.0
2021-03-08 11:15:00,112.48,112.74,112.33,112.66,7436.0,109.4717,109.7248,109.3257,109.6469,7436.0
2021-03-08 11:20:00,112.87,113.07,112.77,112.97,14536.0,109.8513,110.0459,109.754,109.9486,14536.0
2021-03-08 11:25:00,112.86,112.86,112.52,112.62,9400.0,109.8415,109.8415,109.5106,109.608,9400.0
2021-03-08 11:30:00,112.51,112.51,112.1,112.24,4200.0,109.5009,109.5009,109.1019,109.2381,4200.0
2021-03-08 11:35:00,112.2,112.2,111.79,111.83,24892.0,109.1992,109.1992,108.8002,108.8391,24892.0
2021-03-08 11:40:00,111.85,112.03,111.32,111.32,40872.0,108.8586,109.0337,108.3427,108.3427,40872.0
2021-03-08 11:45:00,111.35,111.64,111.3,111.51,14512.0,108.3719,108.6542,108.3233,108.5277,14512.0
2021-03-08 11:50:00,111.51,111.51,111.05,111.14,30864.0,108.5277,108.5277,108.08,108.1676,30864.0
2021-03-08 11:55:00,111.2,111.36,110.97,111.02,9200.0,108.2259,108.3817,108.0021,108.0508,9200.0
2021-03-08 12:00:00,111.0,111.22,110.82,110.89,13706.0,108.0313,108.2454,107.8561,107.9242,13706.0
2021-03-08 12:05:00,110.76,111.19,110.76,111.13,16600.0,107.7977,108.2162,107.7977,108.1578,16600.0
2021-03-08 12:10:00,111.06,111.13,110.68,110.91,30316.0,108.0897,108.1578,107.7199,107.9437,30316.0
2021-03-08 12:15:00,111.0,111.2,110.72,111.0,14776.0,108.0313,108.2259,107.7588,108.0313,14776.0
2021-03-08 12:20:00,111.13,111.74,111.03,111.74,21934.0,108.1578,108.7515,108.0605,108.7515,21934.0
2021-03-08 12:25:00,111.73,111.75,111.58,111.67,1556.0,108.7418,108.7612,108.5958,108.6834,1556.0
2021-03-08 12:30:00,111.74,111.85,111.54,111.75,5700.0,108.7515,108.8586,108.5569,108.7612,5700.0
2021-03-08 12:35:00,111.83,111.83,111.5,111.5,7364.0,108.8391,108.8391,108.5179,108.5179,7364.0
2021-03-08 12:40:00,111.54,111.68,111.51,111.57,7994.0,108.5569,108.6931,108.5277,108.586,7994.0
2021-03-08 12:45:00,111.61,111.86,111.53,111.77,7950.0,108.625,108.8683,108.5471,108.7807,7950.0
2021-03-08 12:50:00,111.88,111.92,111.61,111.64,20846.0,108.8878,108.9267,108.625,108.6542,20846.0
2021-03-08 12:55:00,111.45,111.5,111.14,111.14,4600.0,108.4693,108.5179,108.1676,108.1676,4600.0
2021-03-08 13:00:00,111.16,111.41,111.16,111.26,24786.0,108.187,108.4303,108.187,108.2843,24786.0
2021-03-08 13:05:00,111.35,111.5,111.22,111.31,25314.0,108.3719,108.5179,108.2454,108.333,25314.0
2021-03-08 13:10:00,111.32,111.33,111.11,111.13,223558.0,108.3427,108.3525,108.1384,108.1578,223558.0
2021-03-08 13:15:00,111.14,111.35,111.06,111.06,50876.0,108.1676,108.3719,108.0897,108.0897,50876.0
2021-03-08 13:20:00,111.07,111.23,110.96,111.11,38962.0,108.0994,108.2551,107.9924,108.1384,38962.0
2021-03-08 13:25:00,111.12,111.31,111.01,111.2,12300.0,108.1481,108.333,108.041,108.2259,12300.0
2021-03-08 13:30:00,111.17,111.17,110.8,110.8,49000.0,108.1967,108.1967,107.8366,107.8366,49000.0
2021-03-08 13:35:00,110.75,110.95,110.69,110.7,6486.0,107.788,107.9826,107.7296,107.7393,6486.0
2021-03-08 13:40:00,110.66,110.66,110.34,110.36,8560.0,107.7004,107.7004,107.3889,107.4084,8560.0
2021-03-08 13:45:00,110.27,110.34,110.01,110.15,25628.0,107.3208,107.3889,107.0678,107.204,25628.0
2021-03-08 13:50:00,110.12,110.12,109.72,109.99,17648.0,107.1748,107.1748,106.7855,107.0483,17648.0
2021-03-08 13:55:00,109.95,109.95,109.47,109.63,42378.0,107.0094,107.0094,106.5422,106.6979,42378.0
2021-03-08 14:00:00,109.57,109.71,109.43,109.58,46588.0,106.6395,106.7758,106.5033,106.6493,46588.0
2021-03-08 14:05:00,109.5,110.11,109.42,109.78,30668.0,106.5714,107.1651,106.4936,106.8439,30668.0
2021-03-08 14:10:00,109.77,110.03,109.66,109.89,24690.0,106.8342,107.0872,106.7271,106.951,24690.0
2021-03-08 14:15:00,109.88,110.07,109.65,109.7,30690.0,106.9412,107.1262,106.7174,106.7661,30690.0
2021-03-08 14:20:00,109.69,109.89,109.57,109.89,22426.0,106.7563,106.951,106.6395,106.951,22426.0
2021-03-08 14:25:00,109.76,110.08,109.73,110.0,7976.0,106.8245,107.1359,106.7953,107.058,7976.0
2021-03-08 14:30:00,110.07,110.27,110.06,110.21,9200.0,107.1262,107.3208,107.1164,107.2624,9200.0
2021-03-08 14:35:00,110.17,110.24,109.82,109.82,9940.0,107.2235,107.2916,106.8829,106.8829,9940.0
2021-03-08 14:40:00,109.89,109.91,109.54,109.61,8300.0,106.951,106.9704,106.6103,106.6785,8300.0
2021-03-08 14:45:00,109.56,109.67,109.32,109.42,10238.0,106.6298,106.7369,106.3962,106.4936,10238.0
2021-03-08 14:50:00,109.39,109.55,109.31,109.48,16092.0,106.4644,106.6201,106.3865,106.5519,16092.0
2021-03-08 14:55:00,109.46,109.56,109.35,109.41,9200.0,106.5325,106.6298,106.4254,106.4838,9200.0
2021-03-08 15:00:00,109.36,109.36,108.83,108.89,16318.0,106.4352,106.4352,105.9193,105.9777,16318.0
2021-03-08 15:05:00,108.86,108.98,108.74,108.8,22260.0,105.9485,106.0653,105.8317,105.8901,22260.0
2021-03-08 15:10:00,108.8,108.96,108.69,108.95,47444.0,105.8901,106.0459,105.7831,106.0361,47444.0
2021-03-08 15:15:00,108.98,108.98,108.51,108.51,49076.0,106.0653,106.0653,105.6079,105.6079,49076.0
2021-03-08 15:20:00,108.6,108.78,108.42,108.77,32642.0,105.6955,105.8707,105.5203,105.8609,32642.0
2021-03-08 15:25:00,108.8,108.9,108.58,108.6,43318.0,105.8901,105.9875,105.676,105.6955,43318.0
2021-03-08 15:30:00,108.63,109.07,108.58,108.92,22704.0,105.7247,106.1529,105.676,106.0069,22704.0
2021-03-08 15:35:00,108.92,109.29,108.92,109.14,24702.0,106.0069,106.367,106.0069,106.221,24702.0
2021-03-08 15:40:00,109.1,109.25,108.96,109.22,33564.0,106.1821,106.3281,106.0459,106.2989,33564.0
2021-03-08 15:45:00,109.27,109.32,108.79,109.0,42404.0,106.3476,106.3962,105.8804,106.0848,42404.0
2021-03-08 15:50:00,109.02,109.08,108.51,108.52,32512.0,106.1042,106.1626,105.6079,105.6176,32512.0
2021-03-08 15:55:00,108.47,108.55,108.07,108.07,37544.0,105.569,105.6468,105.1797,105.1797,37544.0
2021-03-09 09:30:00,112.09,112.61,111.88,112.45,80950.0,109.0921,109.5982,108.8878,109.4425,80950.0
2021-03-09 09:35:00,112.48,112.74,112.26,112.48,165100.0,109.4717,109.7248,109.2576,109.4717,165100.0
2021-03-09 09:40:00,112.47,112.47,111.68,111.73,25520.0,109.462,109.462,108.6931,108.7418,25520.0
2021-03-09 09:45:00,111.74,112.83,111.72,112.83,143328.0,108.7515,109.8124,108.732,109.8124,143328.0
2021-03-09 09:50:00,112.88,112.91,112.54,112.83,29500.0,109.861,109.8902,109.5301,109.8124,29500.0
2021-03-09 09:55:00,112.86,113.39,112.86,113.25,120934.0,109.8415,110.3574,109.8415,110.2211,120934.0
2021-03-09 10:00:00,113.34,113.62,113.18,113.57,227814.0,110.3087,110.5812,110.153,110.5326,227814.0
2021-03-09 10:05:00,113.58,113.9,113.43,113.64,90760.0,110.5423,110.8537,110.3963,110.6007,90760.0
2021-03-09 10:10:00,113.67,113.78,113.5,113.55,63936.0,110.6299,110.7369,110.4644,110.5131,63936.0
2021-03-09 10:15:00,113.6,113.87,113.57,113.58,50162.0,110.5618,110.8245,110.5326,110.5423,50162.0
2021-03-09 10:20:00,113.56,113.67,113.19,113.24,15072.0,110.5228,110.6299,110.1627,110.2114,15072.0
2021-03-09 10:25:00,113.35,113.59,113.23,113.23,9442.0,110.3184,110.552,110.2017,110.2017,9442.0
2021-03-09 10:30:00,113.33,113.39,112.86,112.89,9700.0,110.299,110.3574,109.8415,109.8707,9700.0
2021-03-09 10:35:00,113.0,113.39,112.98,113.38,10778.0,109.9778,110.3574,109.9583,110.3476,10778.0
2021-03-09 10:40:00,113.28,113.5,113.21,113.26,7200.0,110.2503,110.4644,110.1822,110.2309,7200.0
2021-03-09 10:45:00,113.29,113.36,112.81,112.81,8000.0,110.26,110.3282,109.7929,109.7929,8000.0
2021-03-09 10:50:00,112.86,113.08,112.73,112.73,17666.0,109.8415,110.0557,109.715,109.715,17666.0
2021-03-09 10:55:00,112.85,113.04,112.75,112.95,35532.0,109.8318,110.0167,109.7345,109.9291,35532.0
2021-03-09 11:00:00,112.96,113.31,112.73,113.31,24682.0,109.9389,110.2795,109.715,110.2795,24682.0
2021-03-09 11:05:00,113.32,113.4,113.03,113.22,17870.0,110.2892,110.3671,110.007,110.1919,17870.0
2021-03-09 11:10:00,113.26,113.26,112.91,113.19,8028.0,110.2309,110.2309,109.8902,110.1627,8028.0
2021-03-09 11:15:00,113.11,113.41,113.09,113.41,10254.0,110.0849,110.3768,110.0654,110.3768,10254.0
2021-03-09 11:20:00,113.44,113.45,113.16,113.17,3760.0,110.406,110.4158,110.1335,110.1433,3760.0
2021-03-09 11:25:00,113.35,113.36,113.21,113.3,7314.0,110.3184,110.3282,110.1822,110.2698,7314.0
2021-03-09 11:30:00,113.39,113.41,113.19,113.32,18208.0,110.3574,110.3768,110.1627,110.2892,18208.0
2021-03-09 11:35:00,113.24,113.32,113.17,113.25,4000.0,110.2114,110.2892,110.1433,110.2211,4000.0
2021-03-09 11:40:00,113.16,113.5,113.16,113.39,23492.0,110.1335,110.4644,110.1335,110.3574,23492.0
2021-03-09 11:45:00,113.45,113.5,113.14,113.16,7380.0,110.4158,110.4644,110.1141,110.1335,7380.0
2021-03-09 11:50:00,113.3,113.55,113.2,113.2,8596.0,110.2698,110.5131,110.1725,110.1725,8596.0
2021-03-09 11:55:00,113.32,113.6,113.32,113.43,8332.0,110.2892,110.5618,110.2892,110.3963,8332.0
2021-03-09 12:00:00,113.55,113.6,113.38,113.55,14320.0,110.5131,110.5618,110.3476,110.5131,14320.0
2021-03-09 12:05:00,113.53,113.76,113.53,113.76,7650.0,110.4936,110.7175,110.4936,110.7175,7650.0
2021-03-09 12:10:00,113.77,113.83,113.75,113.83,17028.0,110.7272,110.7856,110.7077,110.7856,17028.0
2021-03-09 12:15:00,113.84,113.91,113.57,113.58,14600.0,110.7953,110.8635,110.5326,110.5423,14600.0
2021-03-09 12:20:00,113.5,113.86,113.5,113.81,16368.0,110.4644,110.8148,110.4644,110.7661,16368.0
2021-03-09 12:25:00,113.77,113.83,113.73,113.83,4000.0,110.7272,110.7856,110.6883,110.7856,4000.0
2021-03-09 12:30:00,113.81,113.97,113.78,113.97,7834.0,110.7661,110.9219,110.7369,110.9219,7834.0
2021-03-09 12:35:00,113.97,114.0,113.83,113.88,7618.0,110.9219,110.9511,110.7856,110.8343,7618.0
2021-03-09 12:40:00,113.79,113.81,113.77,113.79,4420.0,110.7467,110.7661,110.7272,110.7467,4420.0
2021-03-09 12:45:00,113.79,113.86,113.66,113.7,6434.0,110.7467,110.8148,110.6202,110.6591,6434.0
2021-03-09 12:50:00,113.69,113.73,113.57,113.67,5378.0,110.6494,110.6883,110.5326,110.6299,5378.0
2021-03-09 12:55:00,113.73,113.73,113.53,113.7,6000.0,110.6883,110.6883,110.4936,110.6591,6000.0
2021-03-09 13:00:00,113.76,114.09,113.76,114.02,12646.0,110.7175,111.0387,110.7175,110.9705,12646.0
2021-03-09 13:05:00,114.07,114.16,114.04,114.09,12976.0,111.0192,111.1068,110.99,111.0387,12976.0
2021-03-09 13:10:00,114.1,114.16,114.0,114.15,18116.0,111.0484,111.1068,110.9511,111.097,18116.0
2021-03-09 13:15:00,114.17,114.2,113.98,114.1,9434.0,111.1165,111.1457,110.9316,111.0484,9434.0
2021-03-09 13:20:00,114.05,114.33,114.05,114.17,19140.0,110.9997,111.2722,110.9997,111.1165,19140.0
2021-03-09 13:25:00,114.22,114.3,114.08,114.09,7050.0,111.1652,111.243,111.0289,111.0387,7050.0
2021-03-09 13:30:00,114.18,114.38,114.09,114.36,10506.0,111.1262,111.3209,111.0387,111.3014,10506.0
2021-03-09 13:35:00,114.41,114.59,114.33,114.58,6800.0,111.3501,111.5253,111.2722,111.5155,6800.0
2021-03-09 13:40:00,114.61,114.62,114.42,114.6,11040.0,111.5447,111.5545,111.3598,111.535,11040.0
2021-03-09 13:45:00,114.5,114.53,114.42,114.51,8538.0,111.4377,111.4669,111.3598,111.4474,8538.0
2021-03-09 13:50:00,114.44,114.58,114.44,114.58,5722.0,111.3793,111.5155,111.3793,111.5155,5722.0
2021-03-09 13:55:00,114.66,114.73,114.66,114.69,4450.0,111.5934,111.6615,111.5934,111.6226,4450.0
2021-03-09 14:00:00,114.75,114.8,114.54,114.8,7822.0,111.681,111.7297,111.4766,111.7297,7822.0
2021-03-09 14:05:00,114.73,114.84,114.7,114.76,13404.0,111.6615,111.7686,111.6323,111.6907,13404.0
2021-03-09 14:10:00,114.79,114.79,114.66,114.74,3800.0,111.7199,111.7199,111.5934,111.6713,3800.0
2021-03-09 14:15:00,114.72,114.72,114.32,114.32,19400.0,111.6518,111.6518,111.2625,111.2625,19400.0
2021-03-09 14:20:00,114.43,114.46,114.36,114.45,4618.0,111.3696,111.3988,111.3014,111.389,4618.0
2021-03-09 14:25:00,114.39,114.47,114.31,114.36,14010.0,111.3306,111.4085,111.2528,111.3014,14010.0
2021-03-09 14:30:00,114.4,114.5,114.35,114.47,7464.0,111.3404,111.4377,111.2917,111.4085,7464.0
2021-03-09 14:35:00,114.52,114.67,114.52,114.67,3650.0,111.4572,111.6031,111.4572,111.6031,3650.0
2021-03-09 14:40:00,114.74,114.92,114.73,114.92,4816.0,111.6713,111.8465,111.6615,111.8465,4816.0
2021-03-09 14:45:00,114.91,114.91,114.79,114.8,8572.0,111.8367,111.8367,111.7199,111.7297,8572.0
2021-03-09 14:50:00,114.8,115.14,114.8,115.02,14338.0,111.7297,112.0606,111.7297,111.9438,14338.0
2021-03-09 14:55:00,115.05,115.17,114.89,114.89,5642.0,111.973,112.0898,111.8173,111.8173,5642.0
2021-03-09 15:00:00,114.94,115.03,114.88,115.03,7478.0,111.8659,111.9535,111.8075,111.9535,7478.0
2021-03-09 15:05:00,115.03,115.09,114.98,115.03,6896.0,111.9535,112.0119,111.9048,111.9535,6896.0
2021-03-09 15:10:00,115.03,115.15,115.03,115.14,8806.0,111.9535,112.0703,111.9535,112.0606,8806.0
2021-03-09 15:15:00,115.08,115.15,115.0,115.11,18048.0,112.0022,112.0703,111.9243,112.0314,18048.0
2021-03-09 15:20:00,115.11,115.13,114.94,115.04,13844.0,112.0314,112.0508,111.8659,111.9632,13844.0
2021-03-09 15:25:00,115.04,115.12,114.98,115.02,17636.0,111.9632,112.0411,111.9048,111.9438,17636.0
2021-03-09 15:30:00,115.06,115.26,115.02,115.26,14840.0,111.9827,112.1774,111.9438,112.1774,14840.0
2021-03-09 15:35:00,115.23,115.24,114.74,114.94,18520.0,112.1482,112.1579,111.6713,111.8659,18520.0
2021-03-09 15:40:00,114.92,114.95,114.55,114.67,27512.0,111.8465,111.8757,111.4863,111.6031,27512.0
2021-03-09 15:45:00,114.61,114.7,114.49,114.58,18728.0,111.5447,111.6323,111.428,111.5155,18728.0
2021-03-09 15:50:00,114.61,114.79,114.14,114.79,45256.0,111.5447,111.7199,111.0873,111.7199,45256.0
2021-03-09 15:55:00,114.74,114.76,114.32,114.51,59126.0,111.6713,111.6907,111.2625,111.4474,59126.0
2021-03-10 09:30:00,115.9,115.99,115.31,115.32,44296.0,112.8002,112.8878,112.226,112.2358,44296.0
2021-03-10 09:35:00,115.23,115.3,114.73,115.08,21428.0,112.1482,112.2163,111.6615,112.0022,21428.0
2021-03-10 09:40:00,115.02,115.5,114.53,115.42,74930.0,111.9438,112.4109,111.4669,112.3331,74930.0
2021-03-10 09:45:00,115.49,115.76,115.33,115.58,33560.0,112.4012,112.664,112.2455,112.4888,33560.0
2021-03-10 09:50:00,115.47,115.89,115.47,115.75,20200.0,112.3817,112.7905,112.3817,112.6543,20200.0
2021-03-10 09:55:00,115.78,115.83,114.89,114.89,17934.0,112.6835,112.7321,111.8173,111.8173,17934.0
2021-03-10 10:00:00,114.89,115.06,114.45,114.81,136884.0,111.8173,111.9827,111.389,111.7394,136884.0
2021-03-10 10:05:00,114.77,115.12,114.64,114.64,9720.0,111.7005,112.0411,111.5739,111.5739,9720.0
2021-03-10 10:10:00,114.64,115.11,114.58,114.61,13042.0,111.5739,112.0314,111.5155,111.5447,13042.0
2021-03-10 10:15:00,114.54,114.86,114.52,114.76,46878.0,111.4766,111.7881,111.4572,111.6907,46878.0
2021-03-10 10:20:00,114.76,114.76,113.87,114.06,33236.0,111.6907,111.6907,110.8245,111.0095,33236.0
2021-03-10 10:25:00,114.04,114.04,113.26,113.26,39048.0,110.99,110.99,110.2309,110.2309,39048.0
2021-03-10 10:30:00,113.41,114.04,113.41,113.96,13924.0,110.3768,110.99,110.3768,110.9121,13924.0
2021-03-10 10:35:00,113.96,113.96,113.08,113.11,15600.0,110.9121,110.9121,110.0557,110.0849,15600.0
2021-03-10 10:40:00,113.08,113.49,112.88,113.36,15680.0,110.0557,110.4547,109.861,110.3282,15680.0
2021-03-10 10:45:00,113.43,113.69,113.43,113.5,17170.0,110.3963,110.6494,110.3963,110.4644,17170.0
2021-03-10 10:50:00,113.46,113.46,112.79,113.19,18022.0,110.4255,110.4255,109.7734,110.1627,18022.0
2021-03-10 10:55:00,113.16,113.67,113.07,113.4,9540.0,110.1335,110.6299,110.0459,110.3671,9540.0
2021-03-10 11:00:00,113.64,114.08,113.44,114.03,18396.0,110.6007,111.0289,110.406,110.9803,18396.0
2021-03-10 11:05:00,114.05,114.05,113.57,113.89,9400.0,110.9997,110.9997,110.5326,110.844,9400.0
2021-03-10 11:10:00,113.61,114.0,113.56,113.91,5300.0,110.5715,110.9511,110.5228,110.8635,5300.0
2021-03-10 11:15:00,114.04,114.06,113.61,113.75,7480.0,110.99,111.0095,110.5715,110.7077,7480.0
2021-03-10 11:20:00,113.71,113.95,113.49,113.6,10140.0,110.6688,110.9024,110.4547,110.5618,10140.0
2021-03-10 11:25:00,113.6,114.09,113.6,113.92,11810.0,110.5618,111.0387,110.5618,110.8732,11810.0
2021-03-10 11:30:00,114.05,114.11,113.63,113.63,8702.0,110.9997,111.0581,110.591,110.591,8702.0
2021-03-10 11:35:00,113.63,113.69,113.48,113.53,7602.0,110.591,110.6494,110.445,110.4936,7602.0
2021-03-10 11:40:00,113.57,113.66,113.01,113.08,22060.0,110.5326,110.6202,109.9875,110.0557,22060.0
2021-03-10 11:45:00,113.21,113.5,113.1,113.48,27520.0,110.1822,110.4644,110.0751,110.445,27520.0
2021-03-10 11:50:00,113.56,113.97,113.56,113.95,5300.0,110.5228,110.9219,110.5228,110.9024,5300.0
2021-03-10 11:55:00,113.96,114.12,113.88,113.92,12594.0,110.9121,111.0678,110.8343,110.8732,12594.0
2021-03-10 12:00:00,113.99,113.99,113.61,113.62,4200.0,110.9413,110.9413,110.5715,110.5812,4200.0
2021-03-10 12:05:00,113.7,113.73,113.44,113.57,6322.0,110.6591,110.6883,110.406,110.5326,6322.0
2021-03-10 12:10:00,113.64,113.83,113.64,113.76,3188.0,110.6007,110.7856,110.6007,110.7175,3188.0
2021-03-10 12:15:00,113.7,113.83,113.55,113.6,4800.0,110.6591,110.7856,110.5131,110.5618,4800.0
2021-03-10 12:20:00,113.51,113.58,113.41,113.52,4600.0,110.4742,110.5423,110.3768,110.4839,4600.0
2021-03-10 12:25:00,113.51,113.51,113.11,113.12,4918.0,110.4742,110.4742,110.0849,110.0946,4918.0
2021-03-10 12:30:00,113.31,113.38,113.03,113.2,8092.0,110.2795,110.3476,110.007,110.1725,8092.0
2021-03-10 12:35:00,113.19,113.26,112.72,112.72,5600.0,110.1627,110.2309,109.7053,109.7053,5600.0
2021-03-10 12:40:00,112.83,113.08,112.83,113.04,4922.0,109.8124,110.0557,109.8124,110.0167,4922.0
2021-03-10 12:45:00,113.09,113.54,113.08,113.34,11412.0,110.0654,110.5034,110.0557,110.3087,11412.0
2021-03-10 12:50:00,113.33,113.46,113.24,113.42,26834.0,110.299,110.4255,110.2114,110.3866,26834.0
2021-03-10 12:55:00,113.42,113.61,113.24,113.46,41520.0,110.3866,110.5715,110.2114,110.4255,41520.0
2021-03-10 13:00:00,113.49,113.49,112.7,113.17,59378.0,110.4547,110.4547,109.6858,110.1433,59378.0
2021-03-10 13:05:00,113.19,113.54,112.92,113.54,12550.0,110.1627,110.5034,109.8999,110.5034,12550.0
2021-03-10 13:10:00,113.47,113.47,113.17,113.17,5200.0,110.4352,110.4352,110.1433,110.1433,5200.0
2021-03-10 13:15:00,113.32,113.32,112.86,113.08,8110.0,110.2892,110.2892,109.8415,110.0557,8110.0
2021-03-10 13:20:00,113.1,113.23,112.99,113.02,5324.0,110.0751,110.2017,109.9681,109.9973,5324.0
2021-03-10 13:25:00,112.92,113.31,112.92,113.31,4400.0,109.8999,110.2795,109.8999,110.2795,4400.0
2021-03-10 13:30:00,113.32,113.35,112.78,112.83,15134.0,110.2892,110.3184,109.7637,109.8124,15134.0
2021-03-10 13:35:00,112.84,112.92,112.5,112.66,26830.0,109.8221,109.8999,109.4912,109.6469,26830.0
2021-03-10 13:40:00,112.61,112.9,112.55,112.67,5100.0,109.5982,109.8805,109.5398,109.6566,5100.0
2021-03-10 13:45:00,112.54,112.75,112.38,112.72,7000.0,109.5301,109.7345,109.3744,109.7053,7000.0
2021-03-10 13:50:00,112.49,112.84,112.49,112.72,9148.0,109.4814,109.8221,109.4814,109.7053,9148.0
2021-03-10 13:55:00,112.75,112.82,112.66,112.67,3000.0,109.7345,109.8026,109.6469,109.6566,3000.0
2021-03-10 14:00:00,112.58,112.98,112.58,112.97,8650.0,109.569,109.9583,109.569,109.9486,8650.0
2021-03-10 14:05:00,112.97,113.07,112.8,112.81,5220.0,109.9486,110.0459,109.7832,109.7929,5220.0
2021-03-10 14:10:00,112.89,113.21,112.87,113.16,3900.0,109.8707,110.1822,109.8513,110.1335,3900.0
2021-03-10 14:15:00,113.11,113.22,113.07,113.07,4112.0,110.0849,110.1919,110.0459,110.0459,4112.0
2021-03-10 14:20:00,113.08,113.08,112.56,112.58,8956.0,110.0557,110.0557,109.5496,109.569,8956.0
2021-03-10 14:25:00,112.54,112.87,112.54,112.86,152118.0,109.5301,109.8513,109.5301,109.8415,152118.0
2021-03-10 14:30:00,112.77,112.89,112.69,112.71,14000.0,109.754,109.8707,109.6761,109.6956,14000.0
2021-03-10 14:35:00,112.69,112.69,112.6,112.61,2400.0,109.6761,109.6761,109.5885,109.5982,2400.0
2021-03-10 14:40:00,112.58,112.68,112.57,112.58,2650.0,109.569,109.6664,109.5593,109.569,2650.0
2021-03-10 14:45:00,112.6,113.15,112.57,113.14,6174.0,109.5885,110.1238,109.5593,110.1141,6174.0
2021-03-10 14:50:00,113.19,113.19,112.87,112.87,3150.0,110.1627,110.1627,109.8513,109.8513,3150.0
2021-03-10 14:55:00,112.97,112.98,112.83,112.98,4650.0,109.9486,109.9583,109.8124,109.9583,4650.0
2021-03-10 15:00:00,113.02,113.03,112.58,112.58,5144.0,109.9973,110.007,109.569,109.569,5144.0
2021-03-10 15:05:00,112.6,112.81,112.54,112.81,5880.0,109.5885,109.7929,109.5301,109.7929,5880.0
2021-03-10 15:10:00,112.57,112.71,112.5,112.5,4450.0,109.5593,109.6956,109.4912,109.4912,4450.0
2021-03-10 15:15:00,112.56,112.8,112.55,112.74,5400.0,109.5496,109.7832,109.5398,109.7248,5400.0
2021-03-10 15:20:00,112.77,112.81,112.6,112.63,4750.0,109.754,109.7929,109.5885,109.6177,4750.0
2021-03-10 15:25:00,112.51,112.67,112.39,112.42,11758.0,109.5009,109.6566,109.3841,109.4133,11758.0
2021-03-10 15:30:00,112.45,112.46,112.32,112.33,27444.0,109.4425,109.4522,109.316,109.3257,27444.0
2021-03-10 15:35:00,112.39,112.71,112.39,112.59,12148.0,109.3841,109.6956,109.3841,109.5788,12148.0
2021-03-10 15:40:00,112.62,112.8,112.55,112.63,15372.0,109.608,109.7832,109.5398,109.6177,15372.0
2021-03-10 15:45:00,112.58,112.89,112.58,112.89,9878.0,109.569,109.8707,109.569,109.8707,9878.0
2021-03-10 15:50:00,112.81,112.81,112.48,112.49,20724.0,109.7929,109.7929,109.4717,109.4814,20724.0
2021-03-10 15:55:00,112.51,112.55,112.16,112.16,32536.0,109.5009,109.5398,109.1603,109.1603,32536.0
2021-03-11 09:30:00,115.67,116.19,115.65,116.17,81376.0,112.5764,113.0825,112.5569,113.063,81376.0
2021-03-11 09:35:00,116.13,116.22,115.74,116.2,80816.0,113.0241,113.1117,112.6445,113.0922,80816.0
2021-03-11 09:40:00,116.21,116.25,115.29,115.36,47180.0,113.102,113.1409,112.2066,112.2747,47180.0
2021-03-11 09:45:00,115.36,115.64,115.04,115.39,44080.0,112.2747,112.5472,111.9632,112.3039,44080.0
2021-03-11 09:50:00,115.41,115.64,115.28,115.42,43318.0,112.3233,112.5472,112.1968,112.3331,43318.0
2021-03-11 09:55:00,115.51,115.78,115.31,115.78,25980.0,112.4207,112.6835,112.226,112.6835,25980.0
2021-03-11 10:00:00,115.81,116.37,115.81,116.13,37316.0,112.7127,113.2577,112.7127,113.0241,37316.0
2021-03-11 10:05:00,116.14,116.32,116.1,116.21,28764.0,113.0338,113.209,112.9949,113.102,28764.0
2021-03-11 10:10:00,116.27,116.36,116.02,116.06,11586.0,113.1603,113.2479,112.917,112.956,11586.0
2021-03-11 10:15:00,116.07,116.17,115.22,115.39,32190.0,112.9657,113.063,112.1384,112.3039,32190.0
2021-03-11 10:20:00,115.24,115.78,115.22,115.66,33066.0,112.1579,112.6835,112.1384,112.5667,33066.0
2021-03-11 10:25:00,115.69,115.91,115.67,115.72,17534.0,112.5959,112.81,112.5764,112.6251,17534.0
2021-03-11 10:30:00,115.78,116.06,115.78,116.03,18436.0,112.6835,112.956,112.6835,112.9268,18436.0
2021-03-11 10:35:00,116.03,116.05,115.89,116.01,21646.0,112.9268,112.9462,112.7905,112.9073,21646.0
2021-03-11 10:40:00,116.02,116.23,116.02,116.21,18530.0,112.917,113.1214,112.917,113.102,18530.0
2021-03-11 10:45:00,116.22,116.25,116.0,116.23,17680.0,113.1117,113.1409,112.8976,113.1214,17680.0
2021-03-11 10:50:00,116.29,116.38,116.26,116.36,25158.0,113.1798,113.2674,113.1506,113.2479,25158.0
2021-03-11 10:55:00,116.35,116.44,116.06,116.41,24408.0,113.2382,113.3258,112.956,113.2966,24408.0
2021-03-11 11:00:00,116.44,116.67,116.44,116.58,25004.0,113.3258,113.5496,113.3258,113.4621,25004.0
2021-03-11 11:05:00,116.58,116.64,116.45,116.53,16524.0,113.4621,113.5205,113.3355,113.4134,16524.0
2021-03-11 11:10:00,116.53,116.69,116.53,116.69,14038.0,113.4134,113.5691,113.4134,113.5691,14038.0
2021-03-11 11:15:00,116.67,116.74,116.6,116.64,6396.0,113.5496,113.6178,113.4815,113.5205,6396.0
2021-03-11 11:20:00,116.67,116.81,116.63,116.78,12184.0,113.5496,113.6859,113.5107,113.6567,12184.0
2021-03-11 11:25:00,116.78,116.83,116.65,116.65,19928.0,113.6567,113.7054,113.5302,113.5302,19928.0
2021-03-11 11:30:00,116.69,116.89,116.69,116.86,8546.0,113.5691,113.7638,113.5691,113.7346,8546.0
2021-03-11 11:35:00,116.82,117.01,116.82,117.01,8228.0,113.6956,113.8806,113.6956,113.8806,8228.0
2021-03-11 11:40:00,116.99,117.22,116.97,117.13,8808.0,113.8611,114.0849,113.8416,113.9973,8808.0
2021-03-11 11:45:00,117.14,117.17,117.08,117.11,10468.0,114.0071,114.0363,113.9487,113.9779,10468.0
2021-03-11 11:50:00,117.14,117.23,117.06,117.13,16224.0,114.0071,114.0947,113.9292,113.9973,16224.0
2021-03-11 11:55:00,117.05,117.12,117.0,117.1,12052.0,113.9195,113.9876,113.8708,113.9681,12052.0
2021-03-11 12:00:00,117.02,117.02,116.85,116.94,6150.0,113.8903,113.8903,113.7248,113.8124,6150.0
2021-03-11 12:05:00,116.89,117.05,116.89,117.04,3048.0,113.7638,113.9195,113.7638,113.9098,3048.0
2021-03-11 12:10:00,117.05,117.28,117.05,117.26,14144.0,113.9195,114.1433,113.9195,114.1239,14144.0
2021-03-11 12:15:00,117.28,117.29,117.15,117.2,6316.0,114.1433,114.1531,114.0168,114.0655,6316.0
2021-03-11 12:20:00,117.23,117.29,117.15,117.16,12482.0,114.0947,114.1531,114.0168,114.0265,12482.0
2021-03-11 12:25:00,117.14,117.19,117.04,117.13,4800.0,114.0071,114.0557,113.9098,113.9973,4800.0
2021-03-11 12:30:00,117.2,117.23,117.0,117.07,12164.0,114.0655,114.0947,113.8708,113.939,12164.0
2021-03-11 12:35:00,117.06,117.25,116.97,117.23,7290.0,113.9292,114.1141,113.8416,114.0947,7290.0
2021-03-11 12:40:00,117.21,117.24,117.08,117.1,9400.0,114.0752,114.1044,113.9487,113.9681,9400.0
2021-03-11 12:45:00,117.07,117.26,117.05,117.25,6600.0,113.939,114.1239,113.9195,114.1141,6600.0
2021-03-11 12:50:00,117.26,117.26,116.95,116.98,3400.0,114.1239,114.1239,113.8222,113.8514,3400.0
2021-03-11 12:55:00,116.98,117.22,116.98,117.17,7000.0,113.8514,114.0849,113.8514,114.0363,7000.0
2021-03-11 13:00:00,117.11,117.34,117.06,117.33,5600.0,113.9779,114.2017,113.9292,114.192,5600.0
2021-03-11 13:05:00,117.35,117.47,117.29,117.29,11410.0,114.2115,114.3283,114.1531,114.1531,11410.0
2021-03-11 13:10:00,117.28,117.45,117.14,117.31,15630.0,114.1433,114.3088,114.0071,114.1725,15630.0
2021-03-11 13:15:00,117.27,117.31,117.15,117.15,8048.0,114.1336,114.1725,114.0168,114.0168,8048.0
2021-03-11 13:20:00,117.16,117.19,117.0,117.0,8804.0,114.0265,114.0557,113.8708,113.8708,8804.0
2021-03-11 13:25:00,117.05,117.06,116.97,117.06,5598.0,113.9195,113.9292,113.8416,113.9292,5598.0
2021-03-11 13:30:00,117.07,117.17,116.9,116.9,18668.0,113.939,114.0363,113.7735,113.7735,18668.0
2021-03-11 13:35:00,116.93,117.04,116.91,116.98,7544.0,113.8027,113.9098,113.7832,113.8514,7544.0
2021-03-11 13:40:00,117.0,117.06,116.83,116.89,5994.0,113.8708,113.9292,113.7054,113.7638,5994.0
2021-03-11 13:45:00,116.93,117.04,116.91,117.04,4800.0,113.8027,113.9098,113.7832,113.9098,4800.0
2021-03-11 13:50:00,117.02,117.06,117.01,117.05,2000.0,113.8903,113.9292,113.8806,113.9195,2000.0
2021-03-11 13:55:00,116.99,116.99,116.67,116.77,5600.0,113.8611,113.8611,113.5496,113.647,5600.0
2021-03-11 14:00:00,116.9,117.17,116.9,117.17,9200.0,113.7735,114.0363,113.7735,114.0363,9200.0
2021-03-11 14:05:00,117.04,117.3,117.04,117.14,7480.0,113.9098,114.1628,113.9098,114.0071,7480.0
2021-03-11 14:10:00,117.09,117.19,117.09,117.17,1280.0,113.9584,114.0557,113.9584,114.0363,1280.0
2021-03-11 14:15:00,117.14,117.31,117.11,117.22,7900.0,114.0071,114.1725,113.9779,114.0849,7900.0
2021-03-11 14:20:00,117.2,117.24,117.17,117.23,3800.0,114.0655,114.1044,114.0363,114.0947,3800.0
2021-03-11 14:25:00,117.17,117.17,117.1,117.1,1600.0,114.0363,114.0363,113.9681,113.9681,1600.0
2021-03-11 14:30:00,117.14,117.17,117.03,117.14,3402.0,114.0071,114.0363,113.9,114.0071,3402.0
2021-03-11 14:35:00,117.13,117.24,116.97,117.2,9172.0,113.9973,114.1044,113.8416,114.0655,9172.0
2021-03-11 14:40:00,117.17,117.36,117.17,117.24,11100.0,114.0363,114.2212,114.0363,114.1044,11100.0
2021-03-11 14:45:00,117.3,117.3,117.1,117.1,4000.0,114.1628,114.1628,113.9681,113.9681,4000.0
2021-03-11 14:50:00,117.02,117.17,117.01,117.16,4524.0,113.8903,114.0363,113.8806,114.0265,4524.0
2021-03-11 14:55:00,117.2,117.2,116.99,117.0,6200.0,114.0655,114.0655,113.8611,113.8708,6200.0
2021-03-11 15:00:00,116.99,117.1,116.98,117.08,9600.0,113.8611,113.9681,113.8514,113.9487,9600.0
2021-03-11 15:05:00,117.03,117.14,116.96,117.07,9670.0,113.9,114.0071,113.8319,113.939,9670.0
2021-03-11 15:10:00,117.05,117.06,116.87,116.87,6782.0,113.9195,113.9292,113.7443,113.7443,6782.0
2021-03-11 15:15:00,116.88,116.97,116.86,116.92,4600.0,113.754,113.8416,113.7346,113.793,4600.0
2021-03-11 15:20:00,116.88,117.0,116.86,116.97,11200.0,113.754,113.8708,113.7346,113.8416,11200.0
2021-03-11 15:25:00,116.96,117.11,116.89,117.08,9962.0,113.8319,113.9779,113.7638,113.9487,9962.0
2021-03-11 15:30:00,117.09,117.11,116.92,116.97,23488.0,113.9584,113.9779,113.793,113.8416,23488.0
2021-03-11 15:35:00,116.94,116.99,116.83,116.97,16092.0,113.8124,113.8611,113.7054,113.8416,16092.0
2021-03-11 15:40:00,116.99,117.06,116.92,116.98,19474.0,113.8611,113.9292,113.793,113.8514,19474.0
2021-03-11 15:45:00,116.99,117.01,116.83,116.85,17290.0,113.8611,113.8806,113.7054,113.7248,17290.0
2021-03-11 15:50:00,116.83,116.96,116.64,116.91,87952.0,113.7054,113.8319,113.5205,113.7832,87952.0
2021-03-11 15:55:00,116.85,116.9,116.73,116.88,27446.0,113.7248,113.7735,113.608,113.754,27446.0
2021-03-12 09:30:00,114.51,114.62,114.15,114.5,49614.0,111.4474,111.5545,111.097,111.4377,49614.0
2021-03-12 09:35:00,114.47,114.54,113.88,114.13,36582.0,111.4085,111.4766,110.8343,111.0776,36582.0
2021-03-12 09:40:00,114.02,114.97,114.02,114.91,32698.0,110.9705,111.8951,110.9705,111.8367,32698.0
2021-03-12 09:45:00,114.89,115.11,114.5,115.02,40576.0,111.8173,112.0314,111.4377,111.9438,40576.0
2021-03-12 09:50:00,115.1,115.49,115.02,115.49,16100.0,112.0216,112.4012,111.9438,112.4012,16100.0
2021-03-12 09:55:00,115.33,115.52,115.3,115.42,11000.0,112.2455,112.4304,112.2163,112.3331,11000.0
2021-03-12 10:00:00,115.45,115.49,115.02,115.49,25258.0,112.3623,112.4012,111.9438,112.4012,25258.0
2021-03-12 10:05:00,115.42,115.7,115.39,115.47,36026.0,112.3331,112.6056,112.3039,112.3817,36026.0
2021-03-12 10:10:00,115.49,115.49,115.01,115.32,22880.0,112.4012,112.4012,111.934,112.2358,22880.0
2021-03-12 10:15:00,115.28,115.33,114.82,114.82,14200.0,112.1968,112.2455,111.7491,111.7491,14200.0
2021-03-12 10:20:00,114.8,115.01,114.48,114.49,15798.0,111.7297,111.934,111.4182,111.428,15798.0
2021-03-12 10:25:00,114.54,114.55,114.04,114.44,10946.0,111.4766,111.4863,110.99,111.3793,10946.0
2021-03-12 10:30:00,114.39,114.66,114.33,114.47,12340.0,111.3306,111.5934,111.2722,111.4085,12340.0
2021-03-12 10:35:00,114.47,114.63,114.3,114.63,9220.0,111.4085,111.5642,111.243,111.5642,9220.0
2021-03-12 10:40:00,114.63,114.8,114.53,114.73,15744.0,111.5642,111.7297,111.4669,111.6615,15744.0
2021-03-12 10:45:00,114.64,114.81,114.57,114.74,11200.0,111.5739,111.7394,111.5058,111.6713,11200.0
2021-03-12 10:50:00,114.74,114.78,114.0,114.19,29056.0,111.6713,111.7102,110.9511,111.136,29056.0
2021-03-12 10:55:00,114.16,114.22,113.95,114.14,12280.0,111.1068,111.1652,110.9024,111.0873,12280.0
2021-03-12 11:00:00,114.11,114.51,113.95,114.14,26374.0,111.0581,111.4474,110.9024,111.0873,26374.0
2021-03-12 11:05:00,114.07,114.42,114.06,114.27,17050.0,111.0192,111.3598,111.0095,111.2138,17050.0
2021-03-12 11:10:00,114.23,114.5,114.15,114.15,12400.0,111.1749,111.4377,111.097,111.097,12400.0
2021-03-12 11:15:00,114.13,114.4,114.13,114.17,9844.0,111.0776,111.3404,111.0776,111.1165,9844.0
2021-03-12 11:20:00,114.2,114.41,114.19,114.36,3400.0,111.1457,111.3501,111.136,111.3014,3400.0
2021-03-12 11:25:00,114.35,114.51,114.35,114.46,8650.0,111.2917,111.4474,111.2917,111.3988,8650.0
2021-03-12 11:30:00,114.46,114.57,114.4,114.45,6000.0,111.3988,111.5058,111.3404,111.389,6000.0
2021-03-12 11:35:00,114.42,114.66,114.25,114.59,14838.0,111.3598,111.5934,111.1944,111.5253,14838.0
2021-03-12 11:40:00,114.49,114.57,114.38,114.52,11028.0,111.428,111.5058,111.3209,111.4572,11028.0
2021-03-12 11:45:00,114.55,114.64,114.49,114.6,9148.0,111.4863,111.5739,111.428,111.535,9148.0
2021-03-12 11:50:00,114.61,114.73,114.57,114.57,5400.0,111.5447,111.6615,111.5058,111.5058,5400.0
2021-03-12 11:55:00,114.46,114.49,114.33,114.46,5200.0,111.3988,111.428,111.2722,111.3988,5200.0
2021-03-12 12:00:00,114.6,114.64,114.33,114.39,11500.0,111.535,111.5739,111.2722,111.3306,11500.0
2021-03-12 12:05:00,114.41,114.68,114.35,114.61,7400.0,111.3501,111.6129,111.2917,111.5447,7400.0
2021-03-12 12:10:00,114.63,114.77,114.6,114.77,6100.0,111.5642,111.7005,111.535,111.7005,6100.0
2021-03-12 12:15:00,114.83,114.92,114.83,114.91,3400.0,111.7589,111.8465,111.7589,111.8367,3400.0
2021-03-12 12:20:00,114.98,115.04,114.89,114.92,15940.0,111.9048,111.9632,111.8173,111.8465,15940.0
2021-03-12 12:25:00,114.95,115.11,114.88,115.06,9692.0,111.8757,112.0314,111.8075,111.9827,9692.0
2021-03-12 12:30:00,115.1,115.31,115.1,115.3,11354.0,112.0216,112.226,112.0216,112.2163,11354.0
2021-03-12 12:35:00,115.29,115.33,115.1,115.22,18220.0,112.2066,112.2455,112.0216,112.1384,18220.0
2021-03-12 12:40:00,115.28,115.28,114.82,114.91,6428.0,112.1968,112.1968,111.7491,111.8367,6428.0
2021-03-12 12:45:00,114.96,115.01,114.79,114.82,5000.0,111.8854,111.934,111.7199,111.7491,5000.0
2021-03-12 12:50:00,114.82,114.83,114.69,114.83,5800.0,111.7491,111.7589,111.6226,111.7589,5800.0
2021-03-12 12:55:00,114.85,114.85,114.75,114.83,2000.0,111.7783,111.7783,111.681,111.7589,2000.0
2021-03-12 13:00:00,114.91,114.97,114.68,114.82,8200.0,111.8367,111.8951,111.6129,111.7491,8200.0
2021-03-12 13:05:00,114.86,115.09,114.86,115.05,6956.0,111.7881,112.0119,111.7881,111.973,6956.0
2021-03-12 13:10:00,114.96,115.08,114.88,115.08,4998.0,111.8854,112.0022,111.8075,112.0022,4998.0
2021-03-12 13:15:00,115.05,115.1,115.0,115.05,3258.0,111.973,112.0216,111.9243,111.973,3258.0
2021-03-12 13:20:00,115.13,115.24,115.11,115.14,1800.0,112.0508,112.1579,112.0314,112.0606,1800.0
2021-03-12 13:25:00,115.19,115.19,115.18,115.18,600.0,112.1092,112.1092,112.0995,112.0995,600.0
2021-03-12 13:30:00,115.21,115.32,115.21,115.28,2000.0,112.1287,112.2358,112.1287,112.1968,2000.0
2021-03-12 13:35:00,115.3,115.3,115.13,115.25,4926.0,112.2163,112.2163,112.0508,112.1676,4926.0
2021-03-12 13:40:00,115.24,115.34,115.13,115.2,8222.0,112.1579,112.2552,112.0508,112.119,8222.0
2021-03-12 13:45:00,115.2,115.2,114.89,114.89,8976.0,112.119,112.119,111.8173,111.8173,8976.0
2021-03-12 13:50:00,114.94,115.17,114.94,115.07,3400.0,111.8659,112.0898,111.8659,111.9924,3400.0
2021-03-12 13:55:00,115.03,115.16,115.03,115.05,5450.0,111.9535,112.08,111.9535,111.973,5450.0
2021-03-12 14:00:00,115.05,115.11,114.94,114.96,7400.0,111.973,112.0314,111.8659,111.8854,7400.0
2021-03-12 14:05:00,114.93,115.11,114.92,115.1,4412.0,111.8562,112.0314,111.8465,112.0216,4412.0
2021-03-12 14:10:00,115.07,115.08,114.97,114.97,1600.0,111.9924,112.0022,111.8951,111.8951,1600.0
2021-03-12 14:15:00,114.97,115.07,114.94,115.04,5750.0,111.8951,111.9924,111.8659,111.9632,5750.0
2021-03-12 14:20:00,115.01,115.08,114.91,115.05,8716.0,111.934,112.0022,111.8367,111.973,8716.0
2021-03-12 14:25:00,115.0,115.1,114.92,115.1,4100.0,111.9243,112.0216,111.8465,112.0216,4100.0
2021-03-12 14:30:00,115.07,115.08,115.07,115.07,1200.0,111.9924,112.0022,111.9924,111.9924,1200.0
2021-03-12 14:35:00,115.07,115.12,114.92,115.05,4680.0,111.9924,112.0411,111.8465,111.973,4680.0
2021-03-12 14:40:00,115.07,115.38,115.06,115.38,3200.0,111.9924,112.2942,111.9827,112.2942,3200.0
2021-03-12 14:45:00,115.33,115.43,115.31,115.33,5480.0,112.2455,112.3428,112.226,112.2455,5480.0
2021-03-12 14:50:00,115.31,115.53,115.31,115.5,4870.0,112.226,112.4401,112.226,112.4109,4870.0
2021-03-12 14:55:00,115.4,115.44,115.35,115.42,2200.0,112.3136,112.3525,112.265,112.3331,2200.0
2021-03-12 15:00:00,115.39,115.42,115.2,115.27,8028.0,112.3039,112.3331,112.119,112.1871,8028.0
2021-03-12 15:05:00,115.32,115.36,115.26,115.28,6818.0,112.2358,112.2747,112.1774,112.1968,6818.0
2021-03-12 15:10:00,115.23,115.35,115.15,115.29,15258.0,112.1482,112.265,112.0703,112.2066,15258.0
2021-03-12 15:15:00,115.35,115.52,115.35,115.5,11114.0,112.265,112.4304,112.265,112.4109,11114.0
2021-03-12 15:20:00,115.49,115.51,115.42,115.47,6852.0,112.4012,112.4207,112.3331,112.3817,6852.0
2021-03-12 15:25:00,115.46,115.47,115.26,115.3,19726.0,112.372,112.3817,112.1774,112.2163,19726.0
2021-03-12 15:30:00,115.28,115.39,115.25,115.33,5400.0,112.1968,112.3039,112.1676,112.2455,5400.0
2021-03-12 15:35:00,115.38,115.63,115.38,115.53,36248.0,112.2942,112.5375,112.2942,112.4401,36248.0
2021-03-12 15:40:00,115.51,115.56,115.45,115.49,18464.0,112.4207,112.4693,112.3623,112.4012,18464.0
2021-03-12 15:45:00,115.5,115.53,115.43,115.45,35722.0,112.4109,112.4401,112.3428,112.3623,35722.0
2021-03-12 15:50:00,115.42,115.56,115.33,115.39,23492.0,112.3331,112.4693,112.2455,112.3039,23492.0
2021-03-12 15:55:00,115.42,115.58,115.33,115.39,31996.0,112.3331,112.4888,112.2455,112.3039,31996.0
2021-03-15 09:30:00,116.2,116.2,115.56,115.83,24248.0,113.0922,113.0922,112.4693,112.7321,24248.0
2021-03-15 09:35:00,115.83,115.99,115.47,115.61,25200.0,112.7321,112.8878,112.3817,112.518,25200.0
2021-03-15 09:40:00,115.64,115.64,115.21,115.4,19000.0,112.5472,112.5472,112.1287,112.3136,19000.0
2021-03-15 09:45:00,115.35,115.78,115.34,115.63,47080.0,112.265,112.6835,112.2552,112.5375,47080.0
2021-03-15 09:50:00,115.61,116.1,115.6,115.98,27742.0,112.518,112.9949,112.5083,112.8781,27742.0
2021-03-15 09:55:00,116.08,116.26,115.77,115.95,8002.0,112.9754,113.1506,112.6737,112.8489,8002.0
2021-03-15 10:00:00,115.88,116.46,115.83,116.34,17522.0,112.7808,113.3453,112.7321,113.2285,17522.0
2021-03-15 10:05:00,116.43,116.45,116.07,116.15,10732.0,113.3161,113.3355,112.9657,113.0436,10732.0
2021-03-15 10:10:00,116.21,116.82,116.21,116.71,22200.0,113.102,113.6956,113.102,113.5886,22200.0
2021-03-15 10:15:00,116.66,116.76,116.55,116.61,14010.0,113.5399,113.6372,113.4329,113.4913,14010.0
2021-03-15 10:20:00,116.67,116.76,116.17,116.27,77822.0,113.5496,113.6372,113.063,113.1603,77822.0
2021-03-15 10:25:00,116.26,116.38,116.13,116.24,17372.0,113.1506,113.2674,113.0241,113.1312,17372.0
2021-03-15 10:30:00,116.26,116.56,116.07,116.38,11962.0,113.1506,113.4426,112.9657,113.2674,11962.0
2021-03-15 10:35:00,116.4,116.51,115.92,115.97,20780.0,113.2869,113.3939,112.8197,112.8684,20780.0
2021-03-15 10:40:00,116.05,116.54,116.03,116.48,12698.0,112.9462,113.4231,112.9268,113.3647,12698.0
2021-03-15 10:45:00,116.55,116.81,116.54,116.67,54648.0,113.4329,113.6859,113.4231,113.5496,54648.0
2021-03-15 10:50:00,116.69,116.73,116.56,116.62,7800.0,113.5691,113.608,113.4426,113.501,7800.0
2021-03-15 10:55:00,116.53,116.63,116.44,116.6,7000.0,113.4134,113.5107,113.3258,113.4815,7000.0
2021-03-15 11:00:00,116.71,116.83,116.6,116.83,15758.0,113.5886,113.7054,113.4815,113.7054,15758.0
2021-03-15 11:05:00,116.9,116.9,116.77,116.88,10512.0,113.7735,113.7735,113.647,113.754,10512.0
2021-03-15 11:10:00,116.93,116.99,116.7,116.72,7600.0,113.8027,113.8611,113.5788,113.5983,7600.0
2021-03-15 11:15:00,116.74,116.84,116.55,116.58,9900.0,113.6178,113.7151,113.4329,113.4621,9900.0
2021-03-15 11:20:00,116.6,116.6,116.16,116.29,16420.0,113.4815,113.4815,113.0533,113.1798,16420.0
2021-03-15 11:25:00,116.25,116.26,115.89,116.08,7440.0,113.1409,113.1506,112.7905,112.9754,7440.0
2021-03-15 11:30:00,116.06,116.17,116.0,116.04,3800.0,112.956,113.063,112.8976,112.9365,3800.0
2021-03-15 11:35:00,115.92,115.92,115.64,115.75,5800.0,112.8197,112.8197,112.5472,112.6543,5800.0
2021-03-15 11:40:00,115.82,116.1,115.81,116.1,7400.0,112.7224,112.9949,112.7127,112.9949,7400.0
2021-03-15 11:45:00,116.14,116.29,116.11,116.13,5650.0,113.0338,113.1798,113.0046,113.0241,5650.0
2021-03-15 11:50:00,116.09,116.3,116.0,116.27,3400.0,112.9852,113.1895,112.8976,113.1603,3400.0
2021-03-15 11:55:00,116.31,116.35,116.21,116.22,5262.0,113.1993,113.2382,113.102,113.1117,5262.0
2021-03-15 12:00:00,116.19,116.32,116.15,116.22,7668.0,113.0825,113.209,113.0436,113.1117,7668.0
2021-03-15 12:05:00,116.23,116.33,116.22,116.33,4836.0,113.1214,113.2187,113.1117,113.2187,4836.0
2021-03-15 12:10:00,116.31,116.31,116.16,116.29,5480.0,113.1993,113.1993,113.0533,113.1798,5480.0
2021-03-15 12:15:00,116.29,116.39,116.22,116.39,7200.0,113.1798,113.2771,113.1117,113.2771,7200.0
2021-03-15 12:20:00,116.43,116.49,116.35,116.42,4200.0,113.3161,113.3745,113.2382,113.3063,4200.0
2021-03-15 12:25:00,116.44,116.44,116.28,116.36,5000.0,113.3258,113.3258,113.1701,113.2479,5000.0
2021-03-15 12:30:00,116.32,116.57,116.32,116.54,10308.0,113.209,113.4523,113.209,113.4231,10308.0
2021-03-15 12:35:00,116.54,116.56,116.33,116.38,2700.0,113.4231,113.4426,113.2187,113.2674,2700.0
2021-03-15 12:40:00,116.35,116.35,116.21,116.21,2328.0,113.2382,113.2382,113.102,113.102,2328.0
2021-03-15 12:45:00,116.14,116.3,116.11,116.26,3800.0,113.0338,113.1895,113.0046,113.1506,3800.0
2021-03-15 12:50:00,116.24,116.26,116.11,116.26,4468.0,113.1312,113.1506,113.0046,113.1506,4468.0
2021-03-15 12:55:00,116.27,116.37,116.27,116.37,3400.0,113.1603,113.2577,113.1603,113.2577,3400.0
2021-03-15 13:00:00,116.36,116.45,116.36,116.45,1200.0,113.2479,113.3355,113.2479,113.3355,1200.0
2021-03-15 13:05:00,116.48,116.55,116.42,116.44,3824.0,113.3647,113.4329,113.3063,113.3258,3824.0
2021-03-15 13:10:00,116.34,116.36,116.28,116.33,2000.0,113.2285,113.2479,113.1701,113.2187,2000.0
2021-03-15 13:15:00,116.31,116.38,116.24,116.36,3572.0,113.1993,113.2674,113.1312,113.2479,3572.0
2021-03-15 13:20:00,116.38,116.39,116.32,116.32,2870.0,113.2674,113.2771,113.209,113.209,2870.0
2021-03-15 13:25:00,116.32,116.45,116.32,116.45,600.0,113.209,113.3355,113.209,113.3355,600.0
2021-03-15 13:30:00,116.46,116.46,116.36,116.36,1364.0,113.3453,113.3453,113.2479,113.2479,1364.0
2021-03-15 13:35:00,116.48,116.49,116.36,116.46,3500.0,113.3647,113.3745,113.2479,113.3453,3500.0
2021-03-15 13:40:00,116.45,116.58,116.45,116.58,1600.0,113.3355,113.4621,113.3355,113.4621,1600.0
2021-03-15 13:45:00,116.53,116.55,116.49,116.54,10522.0,113.4134,113.4329,113.3745,113.4231,10522.0
2021-03-15 13:50:00,116.5,116.55,116.45,116.5,6200.0,113.3842,113.4329,113.3355,113.3842,6200.0
2021-03-15 13:55:00,116.48,116.5,116.46,116.49,1600.0,113.3647,113.3842,113.3453,113.3745,1600.0
2021-03-15 14:00:00,116.53,116.7,116.53,116.7,2808.0,113.4134,113.5788,113.4134,113.5788,2808.0
2021-03-15 14:05:00,116.58,116.69,116.57,116.69,3538.0,113.4621,113.5691,113.4523,113.5691,3538.0
2021-03-15 14:10:00,116.7,116.85,116.67,116.85,3610.0,113.5788,113.7248,113.5496,113.7248,3610.0
2021-03-15 14:15:00,116.86,116.94,116.79,116.94,1800.0,113.7346,113.8124,113.6664,113.8124,1800.0
2021-03-15 14:20:00,116.98,117.17,116.96,117.17,6502.0,113.8514,114.0363,113.8319,114.0363,6502.0
2021-03-15 14:25:00,117.19,117.29,117.18,117.19,4182.0,114.0557,114.1531,114.046,114.0557,4182.0
2021-03-15 14:30:00,117.2,117.34,117.2,117.28,4672.0,114.0655,114.2017,114.0655,114.1433,4672.0
2021-03-15 14:35:00,117.3,117.41,117.3,117.33,1600.0,114.1628,114.2699,114.1628,114.192,1600.0
2021-03-15 14:40:00,117.33,117.33,117.26,117.28,2392.0,114.192,114.192,114.1239,114.1433,2392.0
2021-03-15 14:45:00,117.29,117.32,117.26,117.32,1800.0,114.1531,114.1823,114.1239,114.1823,1800.0
2021-03-15 14:50:00,117.29,117.33,117.25,117.28,3400.0,114.1531,114.192,114.1141,114.1433,3400.0
2021-03-15 14:55:00,117.31,117.35,117.25,117.3,5200.0,114.1725,114.2115,114.1141,114.1628,5200.0
2021-03-15 15:00:00,117.3,117.32,117.21,117.22,2600.0,114.1628,114.1823,114.0752,114.0849,2600.0
2021-03-15 15:05:00,117.19,117.27,117.16,117.27,1200.0,114.0557,114.1336,114.0265,114.1336,1200.0
2021-03-15 15:10:00,117.27,117.27,117.17,117.17,2862.0,114.1336,114.1336,114.0363,114.0363,2862.0
2021-03-15 15:15:00,117.24,117.26,117.22,117.24,1000.0,114.1044,114.1239,114.0849,114.1044,1000.0
2021-03-15 15:20:00,117.16,117.16,116.99,117.08,10644.0,114.0265,114.0265,113.8611,113.9487,10644.0
2021-03-15 15:25:00,117.07,117.17,116.97,117.03,2400.0,113.939,114.0363,113.8416,113.9,2400.0
2021-03-15 15:30:00,117.11,117.13,117.06,117.09,4650.0,113.9779,113.9973,113.9292,113.9584,4650.0
2021-03-15 15:35:00,117.25,117.34,117.25,117.3,10412.0,114.1141,114.2017,114.1141,114.1628,10412.0
2021-03-15 15:40:00,117.32,117.41,117.24,117.38,11960.0,114.1823,114.2699,114.1044,114.2407,11960.0
2021-03-15 15:45:00,117.39,117.51,117.39,117.44,19936.0,114.2504,114.3672,114.2504,114.2991,19936.0
2021-03-15 15:50:00,117.45,117.58,117.28,117.58,79548.0,114.3088,114.4353,114.1433,114.4353,79548.0
2021-03-15 15:55:00,117.58,117.94,117.58,117.94,26244.0,114.4353,114.7857,114.4353,114.7857,26244.0
2021-03-16 09:30:00,119.11,119.51,118.7,119.45,37280.0,115.9244,116.3137,115.5254,116.2553,37280.0
2021-03-16 09:35:00,119.5,119.61,119.21,119.24,18684.0,116.304,116.411,116.0217,116.0509,18684.0
2021-03-16 09:40:00,119.25,119.61,119.25,119.54,21500.0,116.0606,116.411,116.0606,116.3429,21500.0
2021-03-16 09:45:00,119.53,119.89,119.53,119.7,45088.0,116.3332,116.6835,116.3332,116.4986,45088.0
2021-03-16 09:50:00,119.61,119.68,119.25,119.45,52738.0,116.411,116.4791,116.0606,116.2553,52738.0
2021-03-16 09:55:00,119.46,120.01,119.44,119.96,16422.0,116.265,116.8003,116.2456,116.7517,16422.0
2021-03-16 10:00:00,120.03,120.19,119.85,120.12,21820.0,116.8198,116.9755,116.6446,116.9074,21820.0
2021-03-16 10:05:00,120.07,120.24,120.07,120.23,9838.0,116.8587,117.0242,116.8587,117.0144,9838.0
2021-03-16 10:10:00,120.21,120.52,120.2,120.52,62264.0,116.995,117.2967,116.9852,117.2967,62264.0
2021-03-16 10:15:00,120.52,120.66,120.24,120.39,9072.0,117.2967,117.4329,117.0242,117.1702,9072.0
2021-03-16 10:20:00,120.33,120.55,120.33,120.38,20292.0,117.1118,117.3259,117.1118,117.1604,20292.0
2021-03-16 10:25:00,120.35,120.54,120.33,120.54,6698.0,117.1312,117.3161,117.1118,117.3161,6698.0
2021-03-16 10:30:00,120.55,120.86,120.55,120.86,18346.0,117.3259,117.6276,117.3259,117.6276,18346.0
2021-03-16 10:35:00,120.8,120.84,120.71,120.79,8122.0,117.5692,117.6081,117.4816,117.5595,8122.0
2021-03-16 10:40:00,120.78,120.88,120.67,120.67,11284.0,117.5497,117.6471,117.4427,117.4427,11284.0
2021-03-16 10:45:00,120.68,120.68,120.46,120.56,18042.0,117.4524,117.4524,117.2383,117.3356,18042.0
2021-03-16 10:50:00,120.53,120.75,120.49,120.6,9622.0,117.3064,117.5205,117.2675,117.3745,9622.0
2021-03-16 10:55:00,120.6,120.69,120.5,120.5,2000.0,117.3745,117.4621,117.2772,117.2772,2000.0
2021-03-16 11:00:00,120.53,120.67,120.5,120.67,5326.0,117.3064,117.4427,117.2772,117.4427,5326.0
2021-03-16 11:05:00,120.7,120.8,120.67,120.8,2600.0,117.4719,117.5692,117.4427,117.5692,2600.0
2021-03-16 11:10:00,120.71,120.9,120.71,120.77,9010.0,117.4816,117.6665,117.4816,117.54,9010.0
2021-03-16 11:15:00,120.82,120.84,120.66,120.72,3200.0,117.5887,117.6081,117.4329,117.4913,3200.0
2021-03-16 11:20:00,120.76,120.91,120.76,120.86,5630.0,117.5303,117.6763,117.5303,117.6276,5630.0
2021-03-16 11:25:00,120.86,120.87,120.53,120.53,12340.0,117.6276,117.6373,117.3064,117.3064,12340.0
2021-03-16 11:30:00,120.61,120.69,120.57,120.57,3912.0,117.3843,117.4621,117.3453,117.3453,3912.0
2021-03-16 11:35:00,120.48,120.51,120.45,120.47,4920.0,117.2578,117.2869,117.2286,117.248,4920.0
2021-03-16 11:40:00,120.48,120.67,120.47,120.67,8782.0,117.2578,117.4427,117.248,117.4427,8782.0
2021-03-16 11:45:00,120.74,120.74,120.42,120.57,5014.0,117.5108,117.5108,117.1994,117.3453,5014.0
2021-03-16 11:50:00,120.6,120.6,120.46,120.52,4622.0,117.3745,117.3745,117.2383,117.2967,4622.0
2021-03-16 11:55:00,120.49,120.49,120.3,120.37,4412.0,117.2675,117.2675,117.0826,117.1507,4412.0
2021-03-16 12:00:00,120.42,120.48,120.38,120.44,3000.0,117.1994,117.2578,117.1604,117.2188,3000.0
2021-03-16 12:05:00,120.44,120.51,120.41,120.48,4000.0,117.2188,117.2869,117.1896,117.2578,4000.0
2021-03-16 12:10:00,120.55,120.55,120.25,120.25,15072.0,117.3259,117.3259,117.0339,117.0339,15072.0
2021-03-16 12:15:00,120.22,120.27,120.04,120.14,11886.0,117.0047,117.0534,116.8295,116.9268,11886.0
2021-03-16 12:20:00,120.21,120.24,119.87,119.89,20456.0,116.995,117.0242,116.6641,116.6835,20456.0
2021-03-16 12:25:00,119.91,119.91,119.29,119.47,18378.0,116.703,116.703,116.0996,116.2748,18378.0
2021-03-16 12:30:00,119.48,120.0,119.46,120.0,6400.0,116.2845,116.7906,116.265,116.7906,6400.0
2021-03-16 12:35:00,119.98,120.06,119.92,119.99,9062.0,116.7711,116.849,116.7127,116.7809,9062.0
2021-03-16 12:40:00,120.08,120.32,120.02,120.14,10888.0,116.8684,117.102,116.8101,116.9268,10888.0
2021-03-16 12:45:00,120.17,120.2,120.01,120.12,3800.0,116.956,116.9852,116.8003,116.9074,3800.0
2021-03-16 12:50:00,120.08,120.23,120.08,120.21,5400.0,116.8684,117.0144,116.8684,116.995,5400.0
2021-03-16 12:55:00,120.2,120.22,120.11,120.19,2200.0,116.9852,117.0047,116.8976,116.9755,2200.0
2021-03-16 13:00:00,120.21,120.49,120.18,120.48,27302.0,116.995,117.2675,116.9658,117.2578,27302.0
2021-03-16 13:05:00,120.54,120.61,120.48,120.56,26530.0,117.3161,117.3843,117.2578,117.3356,26530.0
2021-03-16 13:10:00,120.55,120.6,120.48,120.49,4900.0,117.3259,117.3745,117.2578,117.2675,4900.0
2021-03-16 13:15:00,120.42,120.55,120.42,120.47,1200.0,117.1994,117.3259,117.1994,117.248,1200.0
2021-03-16 13:20:00,120.52,120.52,120.3,120.31,2688.0,117.2967,117.2967,117.0826,117.0923,2688.0
2021-03-16 13:25:00,120.31,120.45,120.2,120.2,7566.0,117.0923,117.2286,116.9852,116.9852,7566.0
2021-03-16 13:30:00,120.18,120.18,120.0,120.02,11626.0,116.9658,116.9658,116.7906,116.8101,11626.0
2021-03-16 13:35:00,120.01,120.04,119.83,119.89,23958.0,116.8003,116.8295,116.6251,116.6835,23958.0
2021-03-16 13:40:00,119.9,119.92,119.77,119.82,8728.0,116.6933,116.7127,116.5667,116.6154,8728.0
2021-03-16 13:45:00,119.75,120.0,119.75,119.91,14744.0,116.5473,116.7906,116.5473,116.703,14744.0
2021-03-16 13:50:00,119.87,119.92,119.71,119.72,8444.0,116.6641,116.7127,116.5083,116.5181,8444.0
2021-03-16 13:55:00,119.64,119.8,119.53,119.66,24878.0,116.4402,116.5959,116.3332,116.4597,24878.0
2021-03-16 14:00:00,119.67,119.87,119.66,119.85,3200.0,116.4694,116.6641,116.4597,116.6446,3200.0
2021-03-16 14:05:00,119.78,119.78,119.14,119.38,25100.0,116.5765,116.5765,115.9536,116.1872,25100.0
2021-03-16 14:10:00,119.4,119.58,119.28,119.53,12014.0,116.2066,116.3818,116.0898,116.3332,12014.0
2021-03-16 14:15:00,119.48,119.76,119.48,119.59,8900.0,116.2845,116.557,116.2845,116.3916,8900.0
2021-03-16 14:20:00,119.53,119.58,119.19,119.28,11494.0,116.3332,116.3818,116.0023,116.0898,11494.0
2021-03-16 14:25:00,119.12,119.14,118.78,118.78,12394.0,115.9341,115.9536,115.6032,115.6032,12394.0
2021-03-16 14:30:00,118.69,118.85,118.63,118.64,18494.0,115.5156,115.6713,115.4572,115.467,18494.0
2021-03-16 14:35:00,118.74,118.75,118.53,118.58,20988.0,115.5643,115.574,115.3599,115.4086,20988.0
2021-03-16 14:40:00,118.69,118.7,118.36,118.36,11680.0,115.5156,115.5254,115.1945,115.1945,11680.0
2021-03-16 14:45:00,118.44,118.77,118.44,118.67,38438.0,115.2723,115.5935,115.2723,115.4962,38438.0
2021-03-16 14:50:00,118.76,118.98,118.76,118.96,6000.0,115.5838,115.7979,115.5838,115.7784,6000.0
2021-03-16 14:55:00,118.98,119.12,118.86,118.92,5200.0,115.7979,115.9341,115.6811,115.7395,5200.0
2021-03-16 15:00:00,118.93,118.94,118.57,118.92,11280.0,115.7492,115.7589,115.3988,115.7395,11280.0
2021-03-16 15:05:00,118.89,119.11,118.88,119.04,7200.0,115.7103,115.9244,115.7005,115.8563,7200.0
2021-03-16 15:10:00,119.03,119.22,119.03,119.13,5800.0,115.8465,116.0314,115.8465,115.9439,5800.0
2021-03-16 15:15:00,119.13,119.27,119.11,119.25,6066.0,115.9439,116.0801,115.9244,116.0606,6066.0
2021-03-16 15:20:00,119.24,119.49,119.22,119.47,17390.0,116.0509,116.2942,116.0314,116.2748,17390.0
2021-03-16 15:25:00,119.47,119.54,119.25,119.34,13070.0,116.2748,116.3429,116.0606,116.1482,13070.0
2021-03-16 15:30:00,119.42,119.64,119.35,119.64,11380.0,116.2261,116.4402,116.158,116.4402,11380.0
2021-03-16 15:35:00,119.69,119.78,119.52,119.61,8240.0,116.4889,116.5765,116.3234,116.411,8240.0
2021-03-16 15:40:00,119.6,119.71,119.42,119.46,43572.0,116.4013,116.5083,116.2261,116.265,43572.0
2021-03-16 15:45:00,119.45,119.58,119.28,119.28,24422.0,116.2553,116.3818,116.0898,116.0898,24422.0
2021-03-16 15:50:00,119.27,119.45,119.22,119.25,24286.0,116.0801,116.2553,116.0314,116.0606,24286.0
2021-03-16 15:55:00,119.23,119.23,119.01,119.15,34076.0,116.0412,116.0412,115.8271,115.9633,34076.0
2021-03-17 09:30:00,117.43,117.69,116.99,117.02,24328.0,114.2893,114.5424,113.8611,113.8903,24328.0
2021-03-17 09:35:00,116.96,116.96,116.53,116.53,15592.0,113.8319,113.8319,113.4134,113.4134,15592.0
2021-03-17 09:40:00,116.69,117.81,116.63,117.81,10200.0,113.5691,114.6592,113.5107,114.6592,10200.0
2021-03-17 09:45:00,117.82,118.29,117.45,118.24,44840.0,114.6689,115.1263,114.3088,115.0777,44840.0
2021-03-17 09:50:00,118.17,118.26,117.97,118.17,20468.0,115.0095,115.0971,114.8149,115.0095,20468.0
2021-03-17 09:55:00,118.05,118.3,117.89,118.29,47204.0,114.8927,115.1361,114.737,115.1263,47204.0
2021-03-17 10:00:00,118.25,118.66,118.25,118.36,27028.0,115.0874,115.4864,115.0874,115.1945,27028.0
2021-03-17 10:05:00,118.37,118.47,118.02,118.3,25712.0,115.2042,115.3015,114.8635,115.1361,25712.0
2021-03-17 10:10:00,118.5,118.63,118.37,118.61,12300.0,115.3307,115.4572,115.2042,115.4378,12300.0
2021-03-17 10:15:00,118.58,118.83,118.48,118.81,6212.0,115.4086,115.6519,115.3112,115.6324,6212.0
2021-03-17 10:20:00,118.83,118.92,118.55,118.92,4244.0,115.6519,115.7395,115.3794,115.7395,4244.0
2021-03-17 10:25:00,118.88,118.98,118.71,118.71,4200.0,115.7005,115.7979,115.5351,115.5351,4200.0
2021-03-17 10:30:00,118.61,118.89,118.34,118.89,11062.0,115.4378,115.7103,115.175,115.7103,11062.0
2021-03-17 10:35:00,118.92,118.95,118.55,118.6,8400.0,115.7395,115.7687,115.3794,115.428,8400.0
2021-03-17 10:40:00,118.63,118.64,118.04,118.06,24546.0,115.4572,115.467,114.883,114.9025,24546.0
2021-03-17 10:45:00,118.0,118.17,117.96,118.17,12216.0,114.8441,115.0095,114.8051,115.0095,12216.0
2021-03-17 10:50:00,118.05,118.27,117.91,118.27,13048.0,114.8927,115.1069,114.7565,115.1069,13048.0
2021-03-17 10:55:00,118.19,118.28,118.04,118.24,7152.0,115.029,115.1166,114.883,115.0777,7152.0
2021-03-17 11:00:00,118.16,118.16,117.61,117.61,5100.0,114.9998,114.9998,114.4645,114.4645,5100.0
2021-03-17 11:05:00,117.86,117.89,117.78,117.78,1800.0,114.7078,114.737,114.63,114.63,1800.0
2021-03-17 11:10:00,117.69,118.18,117.66,117.97,4600.0,114.5424,115.0193,114.5132,114.8149,4600.0
2021-03-17 11:15:00,117.92,118.07,117.88,118.03,3800.0,114.7662,114.9122,114.7273,114.8733,3800.0
2021-03-17 11:20:00,118.35,118.36,118.17,118.17,6000.0,115.1847,115.1945,115.0095,115.0095,6000.0
2021-03-17 11:25:00,118.19,118.29,118.15,118.19,1600.0,115.029,115.1263,114.9901,115.029,1600.0
2021-03-17 11:30:00,118.12,118.12,117.83,117.83,3400.0,114.9609,114.9609,114.6786,114.6786,3400.0
2021-03-17 11:35:00,117.89,117.91,117.6,117.6,3600.0,114.737,114.7565,114.4548,114.4548,3600.0
2021-03-17 11:40:00,117.59,117.61,117.38,117.61,6950.0,114.445,114.4645,114.2407,114.4645,6950.0
2021-03-17 11:45:00,117.64,117.85,117.64,117.8,1842.0,114.4937,114.6981,114.4937,114.6494,1842.0
2021-03-17 11:50:00,117.97,118.05,117.95,118.05,2088.0,114.8149,114.8927,114.7954,114.8927,2088.0
2021-03-17 11:55:00,118.05,118.05,117.79,117.82,2400.0,114.8927,114.8927,114.6397,114.6689,2400.0
2021-03-17 12:00:00,117.74,117.86,117.61,117.61,3400.0,114.591,114.7078,114.4645,114.4645,3400.0
2021-03-17 12:05:00,117.7,118.1,117.7,118.1,3296.0,114.5521,114.9414,114.5521,114.9414,3296.0
2021-03-17 12:10:00,118.05,118.31,118.05,118.18,17150.0,114.8927,115.1458,114.8927,115.0193,17150.0
2021-03-17 12:15:00,118.13,118.46,118.13,118.39,8600.0,114.9706,115.2918,114.9706,115.2236,8600.0
2021-03-17 12:20:00,118.35,118.38,118.27,118.3,3200.0,115.1847,115.2139,115.1069,115.1361,3200.0
2021-03-17 12:25:00,118.31,118.71,118.31,118.58,10594.0,115.1458,115.5351,115.1458,115.4086,10594.0
2021-03-17 12:30:00,118.63,118.63,118.25,118.25,19364.0,115.4572,115.4572,115.0874,115.0874,19364.0
2021-03-17 12:35:00,118.29,118.3,118.11,118.25,8940.0,115.1263,115.1361,114.9511,115.0874,8940.0
2021-03-17 12:40:00,118.19,118.19,117.97,118.0,3200.0,115.029,115.029,114.8149,114.8441,3200.0
2021-03-17 12:45:00,117.96,118.15,117.96,118.08,2162.0,114.8051,114.9901,114.8051,114.9219,2162.0
2021-03-17 12:50:00,118.09,118.22,118.09,118.22,1400.0,114.9317,115.0582,114.9317,115.0582,1400.0
2021-03-17 12:55:00,118.14,118.15,117.69,117.69,2332.0,114.9803,114.9901,114.5424,114.5424,2332.0
2021-03-17 13:00:00,117.82,117.83,117.66,117.83,2400.0,114.6689,114.6786,114.5132,114.6786,2400.0
2021-03-17 13:05:00,118.0,118.0,117.86,117.86,1200.0,114.8441,114.8441,114.7078,114.7078,1200.0
2021-03-17 13:10:00,117.95,118.07,117.95,118.07,600.0,114.7954,114.9122,114.7954,114.9122,600.0
2021-03-17 13:15:00,118.02,118.23,117.85,118.23,1800.0,114.8635,115.0679,114.6981,115.0679,1800.0
2021-03-17 13:20:00,118.23,118.23,118.04,118.08,2800.0,115.0679,115.0679,114.883,114.9219,2800.0
2021-03-17 13:25:00,118.11,118.21,118.11,118.16,2924.0,114.9511,115.0485,114.9511,114.9998,2924.0
2021-03-17 13:30:00,118.11,118.12,118.02,118.04,3026.0,114.9511,114.9609,114.8635,114.883,3026.0
2021-03-17 13:35:00,118.05,118.14,118.0,118.0,6468.0,114.8927,114.9803,114.8441,114.8441,6468.0
2021-03-17 13:40:00,118.01,118.08,117.91,118.06,6098.0,114.8538,114.9219,114.7565,114.9025,6098.0
2021-03-17 13:45:00,117.99,118.03,117.94,118.01,1400.0,114.8343,114.8733,114.7857,114.8538,1400.0
2021-03-17 13:50:00,117.9,117.94,117.67,117.67,9400.0,114.7468,114.7857,114.5229,114.5229,9400.0
2021-03-17 13:55:00,117.72,117.95,117.72,117.95,4000.0,114.5716,114.7954,114.5716,114.7954,4000.0
2021-03-17 14:00:00,117.95,119.08,117.95,118.59,45346.0,114.7954,115.8952,114.7954,115.4183,45346.0
2021-03-17 14:05:00,118.68,119.14,118.67,119.09,94410.0,115.5059,115.9536,115.4962,115.9049,94410.0
2021-03-17 14:10:00,119.17,119.99,119.17,119.89,19596.0,115.9828,116.7809,115.9828,116.6835,19596.0
2021-03-17 14:15:00,119.78,119.85,119.47,119.55,34788.0,116.5765,116.6446,116.2748,116.3526,34788.0
2021-03-17 14:20:00,119.57,119.58,119.3,119.3,31862.0,116.3721,116.3818,116.1093,116.1093,31862.0
2021-03-17 14:25:00,119.31,119.54,119.15,119.22,17516.0,116.119,116.3429,115.9633,116.0314,17516.0
2021-03-17 14:30:00,119.04,119.25,118.89,119.16,14266.0,115.8563,116.0606,115.7103,115.9731,14266.0
2021-03-17 14:35:00,119.2,119.91,119.16,119.91,15796.0,116.012,116.703,115.9731,116.703,15796.0
2021-03-17 14:40:00,119.95,120.72,119.91,120.67,34642.0,116.7419,117.4913,116.703,117.4427,34642.0
2021-03-17 14:45:00,120.66,120.66,120.42,120.42,63826.0,117.4329,117.4329,117.1994,117.1994,63826.0
2021-03-17 14:50:00,120.36,120.64,120.26,120.61,11390.0,117.141,117.4135,117.0436,117.3843,11390.0
2021-03-17 14:55:00,120.66,120.78,120.37,120.78,11314.0,117.4329,117.5497,117.1507,117.5497,11314.0
2021-03-17 15:00:00,120.8,121.05,120.55,121.02,25842.0,117.5692,117.8125,117.3259,117.7833,25842.0
2021-03-17 15:05:00,120.99,121.29,120.99,121.11,31000.0,117.7541,118.0461,117.7541,117.8709,31000.0
2021-03-17 15:10:00,121.11,121.22,120.69,120.86,26774.0,117.8709,117.978,117.4621,117.6276,26774.0
2021-03-17 15:15:00,120.9,120.97,120.72,120.74,9656.0,117.6665,117.7346,117.4913,117.5108,9656.0
2021-03-17 15:20:00,120.76,120.76,120.36,120.43,14822.0,117.5303,117.5303,117.141,117.2091,14822.0
2021-03-17 15:25:00,120.44,120.78,120.44,120.67,14230.0,117.2188,117.5497,117.2188,117.4427,14230.0
2021-03-17 15:30:00,120.67,120.97,120.64,120.96,26228.0,117.4427,117.7346,117.4135,117.7249,26228.0
2021-03-17 15:35:00,120.91,120.91,120.36,120.36,16030.0,117.6763,117.6763,117.141,117.141,16030.0
2021-03-17 15:40:00,120.34,120.67,120.26,120.26,21048.0,117.1215,117.4427,117.0436,117.0436,21048.0
2021-03-17 15:45:00,120.25,120.36,120.16,120.35,29772.0,117.0339,117.141,116.9463,117.1312,29772.0
2021-03-17 15:50:00,120.34,120.34,120.01,120.2,49744.0,117.1215,117.1215,116.8003,116.9852,49744.0
2021-03-17 15:55:00,120.17,120.42,120.06,120.42,69958.0,116.956,117.1994,116.849,117.1994,69958.0
2021-03-18 09:30:00,118.61,118.65,117.99,118.36,16900.0,115.4378,115.4767,114.8343,115.1945,16900.0
2021-03-18 09:35:00,118.36,118.41,118.07,118.39,17446.0,115.1945,115.2431,114.9122,115.2236,17446.0
2021-03-18 09:40:00,118.42,118.44,117.73,117.83,18448.0,115.2528,115.2723,114.5813,114.6786,18448.0
2021-03-18 09:45:00,117.8,117.98,117.39,117.73,20300.0,114.6494,114.8246,114.2504,114.5813,20300.0
2021-03-18 09:50:00,117.64,118.13,117.54,117.98,16492.0,114.4937,114.9706,114.3964,114.8246,16492.0
2021-03-18 09:55:00,117.96,118.35,117.89,118.34,20900.0,114.8051,115.1847,114.737,115.175,20900.0
2021-03-18 10:00:00,118.29,118.29,117.88,118.14,17130.0,115.1263,115.1263,114.7273,114.9803,17130.0
2021-03-18 10:05:00,118.13,118.23,117.56,117.72,21232.0,114.9706,115.0679,114.4158,114.5716,21232.0
2021-03-18 10:10:00,117.72,117.73,117.41,117.72,22312.0,114.5716,114.5813,114.2699,114.5716,22312.0
2021-03-18 10:15:00,117.85,117.88,117.54,117.74,10600.0,114.6981,114.7273,114.3964,114.591,10600.0
2021-03-18 10:20:00,117.79,117.92,117.63,117.76,10810.0,114.6397,114.7662,114.484,114.6105,10810.0
2021-03-18 10:25:00,117.76,118.17,117.74,118.1,9910.0,114.6105,115.0095,114.591,114.9414,9910.0
2021-03-18 10:30:00,118.03,118.1,117.77,117.92,30830.0,114.8733,114.9414,114.6202,114.7662,30830.0
2021-03-18 10:35:00,117.87,118.39,117.68,118.37,29008.0,114.7176,115.2236,114.5326,115.2042,29008.0
2021-03-18 10:40:00,118.36,118.42,117.91,117.91,9076.0,115.1945,115.2528,114.7565,114.7565,9076.0
2021-03-18 10:45:00,117.91,117.92,117.8,117.85,9444.0,114.7565,114.7662,114.6494,114.6981,9444.0
2021-03-18 10:50:00,117.77,118.12,117.69,118.1,11890.0,114.6202,114.9609,114.5424,114.9414,11890.0
2021-03-18 10:55:00,118.14,118.27,117.99,118.22,12894.0,114.9803,115.1069,114.8343,115.0582,12894.0
2021-03-18 11:00:00,118.31,118.39,118.19,118.27,3820.0,115.1458,115.2236,115.029,115.1069,3820.0
2021-03-18 11:05:00,118.33,118.42,118.25,118.42,6500.0,115.1653,115.2528,115.0874,115.2528,6500.0
2021-03-18 11:10:00,118.35,118.36,118.05,118.05,6080.0,115.1847,115.1945,114.8927,114.8927,6080.0
2021-03-18 11:15:00,118.06,118.19,118.0,118.14,5800.0,114.9025,115.029,114.8441,114.9803,5800.0
2021-03-18 11:20:00,118.13,118.36,118.09,118.09,4600.0,114.9706,115.1945,114.9317,114.9317,4600.0
2021-03-18 11:25:00,117.99,118.32,117.99,118.31,7488.0,114.8343,115.1555,114.8343,115.1458,7488.0
2021-03-18 11:30:00,118.29,118.29,118.07,118.11,9564.0,115.1263,115.1263,114.9122,114.9511,9564.0
2021-03-18 11:35:00,118.03,118.14,117.95,118.01,16338.0,114.8733,114.9803,114.7954,114.8538,16338.0
2021-03-18 11:40:00,118.05,118.05,117.92,118.05,4056.0,114.8927,114.8927,114.7662,114.8927,4056.0
2021-03-18 11:45:00,118.08,118.08,117.87,117.91,6800.0,114.9219,114.9219,114.7176,114.7565,6800.0
2021-03-18 11:50:00,117.99,118.07,117.76,117.83,9770.0,114.8343,114.9122,114.6105,114.6786,9770.0
2021-03-18 11:55:00,117.85,118.04,117.72,118.01,11420.0,114.6981,114.883,114.5716,114.8538,11420.0
2021-03-18 12:00:00,117.95,118.33,117.88,118.31,8536.0,114.7954,115.1653,114.7273,115.1458,8536.0
2021-03-18 12:05:00,118.31,118.55,118.3,118.54,10450.0,115.1458,115.3794,115.1361,115.3696,10450.0
2021-03-18 12:10:00,118.56,118.72,118.56,118.58,16086.0,115.3891,115.5448,115.3891,115.4086,16086.0
2021-03-18 12:15:00,118.66,118.66,118.36,118.36,7864.0,115.4864,115.4864,115.1945,115.1945,7864.0
2021-03-18 12:20:00,118.36,118.53,118.36,118.5,4076.0,115.1945,115.3599,115.1945,115.3307,4076.0
2021-03-18 12:25:00,118.47,118.76,118.47,118.7,8488.0,115.3015,115.5838,115.3015,115.5254,8488.0
2021-03-18 12:30:00,118.75,118.77,118.42,118.48,9280.0,115.574,115.5935,115.2528,115.3112,9280.0
2021-03-18 12:35:00,118.47,118.47,118.21,118.28,9482.0,115.3015,115.3015,115.0485,115.1166,9482.0
2021-03-18 12:40:00,118.26,118.32,118.05,118.09,2800.0,115.0971,115.1555,114.8927,114.9317,2800.0
2021-03-18 12:45:00,118.03,118.05,117.82,117.82,11928.0,114.8733,114.8927,114.6689,114.6689,11928.0
2021-03-18 12:50:00,117.8,117.8,117.55,117.59,8800.0,114.6494,114.6494,114.4061,114.445,8800.0
2021-03-18 12:55:00,117.59,117.64,117.11,117.12,29334.0,114.445,114.4937,113.9779,113.9876,29334.0
2021-03-18 13:00:00,117.1,117.53,117.1,117.53,21854.0,113.9681,114.3866,113.9681,114.3866,21854.0
2021-03-18 13:05:00,117.75,117.75,117.49,117.54,4940.0,114.6008,114.6008,114.3477,114.3964,4940.0
2021-03-18 13:10:00,117.56,117.7,117.46,117.67,4500.0,114.4158,114.5521,114.3185,114.5229,4500.0
2021-03-18 13:15:00,117.63,117.82,117.63,117.82,1974.0,114.484,114.6689,114.484,114.6689,1974.0
2021-03-18 13:20:00,117.91,118.04,117.91,117.95,2400.0,114.7565,114.883,114.7565,114.7954,2400.0
2021-03-18 13:25:00,117.95,118.07,117.93,118.02,3816.0,114.7954,114.9122,114.776,114.8635,3816.0
2021-03-18 13:30:00,118.04,118.04,117.83,117.83,5232.0,114.883,114.883,114.6786,114.6786,5232.0
2021-03-18 13:35:00,117.91,118.03,117.91,117.98,5950.0,114.7565,114.8733,114.7565,114.8246,5950.0
2021-03-18 13:40:00,117.98,118.07,117.89,117.99,9094.0,114.8246,114.9122,114.737,114.8343,9094.0
2021-03-18 13:45:00,118.0,118.02,117.89,117.97,1600.0,114.8441,114.8635,114.737,114.8149,1600.0
2021-03-18 13:50:00,118.0,118.17,117.98,118.17,3420.0,114.8441,115.0095,114.8246,115.0095,3420.0
2021-03-18 13:55:00,118.14,118.17,118.12,118.17,3800.0,114.9803,115.0095,114.9609,115.0095,3800.0
2021-03-18 14:00:00,118.14,118.14,117.9,117.92,4002.0,114.9803,114.9803,114.7468,114.7662,4002.0
2021-03-18 14:05:00,117.98,118.0,117.92,117.92,2008.0,114.8246,114.8441,114.7662,114.7662,2008.0
2021-03-18 14:10:00,117.88,117.88,117.58,117.68,3600.0,114.7273,114.7273,114.4353,114.5326,3600.0
2021-03-18 14:15:00,117.67,117.69,117.35,117.35,5178.0,114.5229,114.5424,114.2115,114.2115,5178.0
2021-03-18 14:20:00,117.45,117.51,117.38,117.39,2564.0,114.3088,114.3672,114.2407,114.2504,2564.0
2021-03-18 14:25:00,117.32,117.35,117.01,117.03,13194.0,114.1823,114.2115,113.8806,113.9,13194.0
2021-03-18 14:30:00,117.02,117.2,116.7,116.71,29852.0,113.8903,114.0655,113.5788,113.5886,29852.0
2021-03-18 14:35:00,116.74,116.96,116.61,116.81,26654.0,113.6178,113.8319,113.4913,113.6859,26654.0
2021-03-18 14:40:00,116.67,116.67,116.23,116.29,18112.0,113.5496,113.5496,113.1214,113.1798,18112.0
2021-03-18 14:45:00,116.28,116.52,116.25,116.51,37028.0,113.1701,113.4037,113.1409,113.3939,37028.0
2021-03-18 14:50:00,116.55,116.6,116.24,116.33,8678.0,113.4329,113.4815,113.1312,113.2187,8678.0
2021-03-18 14:55:00,116.42,116.55,116.35,116.42,8928.0,113.3063,113.4329,113.2382,113.3063,8928.0
2021-03-18 15:00:00,116.35,116.47,116.24,116.33,13176.0,113.2382,113.355,113.1312,113.2187,13176.0
2021-03-18 15:05:00,116.36,116.37,116.07,116.36,15850.0,113.2479,113.2577,112.9657,113.2479,15850.0
2021-03-18 15:10:00,116.37,116.49,116.28,116.39,9394.0,113.2577,113.3745,113.1701,113.2771,9394.0
2021-03-18 15:15:00,116.3,116.3,116.05,116.13,7200.0,113.1895,113.1895,112.9462,113.0241,7200.0
2021-03-18 15:20:00,116.11,116.19,115.97,116.02,16054.0,113.0046,113.0825,112.8684,112.917,16054.0
2021-03-18 15:25:00,116.02,116.44,115.97,116.44,35962.0,112.917,113.3258,112.8684,113.3258,35962.0
2021-03-18 15:30:00,116.41,116.44,116.05,116.06,18658.0,113.2966,113.3258,112.9462,112.956,18658.0
2021-03-18 15:35:00,116.04,116.22,115.95,115.96,13560.0,112.9365,113.1117,112.8489,112.8586,13560.0
2021-03-18 15:40:00,115.96,116.05,115.85,115.86,83956.0,112.8586,112.9462,112.7516,112.7613,83956.0
2021-03-18 15:45:00,115.88,115.92,115.56,115.57,84710.0,112.7808,112.8197,112.4693,112.4791,84710.0
2021-03-18 15:50:00,115.55,115.66,115.42,115.48,33342.0,112.4596,112.5667,112.3331,112.3915,33342.0
2021-03-18 15:55:00,115.5,115.75,115.46,115.52,73828.0,112.4109,112.6543,112.372,112.4304,73828.0
2021-03-19 09:30:00,115.72,116.33,115.64,115.78,33000.0,112.6251,113.2187,112.5472,112.6835,33000.0
2021-03-19 09:35:00,115.86,116.17,115.61,115.61,25956.0,112.7613,113.063,112.518,112.518,25956.0
2021-03-19 09:40:00,115.57,115.57,114.57,114.93,38344.0,112.4791,112.4791,111.5058,111.8562,38344.0
2021-03-19 09:45:00,114.95,115.42,114.76,115.21,55554.0,111.8757,112.3331,111.6907,112.1287,55554.0
2021-03-19 09:50:00,115.27,116.31,115.27,115.88,34722.0,112.1871,113.1993,112.1871,112.7808,34722.0
2021-03-19 09:55:00,115.79,116.06,115.47,115.59,24320.0,112.6932,112.956,112.3817,112.4985,24320.0
2021-03-19 10:00:00,115.46,115.46,114.66,114.67,21220.0,112.372,112.372,111.5934,111.6031,21220.0
2021-03-19 10:05:00,114.63,114.82,114.4,114.82,40576.0,111.5642,111.7491,111.3404,111.7491,40576.0
2021-03-19 10:10:00,114.83,115.24,114.6,115.21,12000.0,111.7589,112.1579,111.535,112.1287,12000.0
2021-03-19 10:15:00,115.09,115.52,115.01,115.5,33618.0,112.0119,112.4304,111.934,112.4109,33618.0
2021-03-19 10:20:00,115.55,115.89,115.44,115.67,36416.0,112.4596,112.7905,112.3525,112.5764,36416.0
2021-03-19 10:25:00,115.81,115.82,115.63,115.65,12416.0,112.7127,112.7224,112.5375,112.5569,12416.0
2021-03-19 10:30:00,115.63,115.7,114.92,115.02,26412.0,112.5375,112.6056,111.8465,111.9438,26412.0
2021-03-19 10:35:00,114.97,115.93,114.97,115.93,44732.0,111.8951,112.8294,111.8951,112.8294,44732.0
2021-03-19 10:40:00,115.88,116.26,115.83,116.26,31012.0,112.7808,113.1506,112.7321,113.1506,31012.0
2021-03-19 10:45:00,116.19,116.33,115.84,115.84,21810.0,113.0825,113.2187,112.7418,112.7418,21810.0
2021-03-19 10:50:00,115.85,116.4,115.78,116.24,25236.0,112.7516,113.2869,112.6835,113.1312,25236.0
2021-03-19 10:55:00,116.28,116.43,115.99,116.43,24874.0,113.1701,113.3161,112.8878,113.3161,24874.0
2021-03-19 11:00:00,116.46,116.66,116.21,116.54,39120.0,113.3453,113.5399,113.102,113.4231,39120.0
2021-03-19 11:05:00,116.48,116.67,116.39,116.39,16290.0,113.3647,113.5496,113.2771,113.2771,16290.0
2021-03-19 11:10:00,116.39,116.5,116.17,116.38,14350.0,113.2771,113.3842,113.063,113.2674,14350.0
2021-03-19 11:15:00,116.39,116.59,116.22,116.34,18780.0,113.2771,113.4718,113.1117,113.2285,18780.0
2021-03-19 11:20:00,116.27,116.37,115.92,115.93,8756.0,113.1603,113.2577,112.8197,112.8294,8756.0
2021-03-19 11:25:00,115.78,116.17,115.61,116.14,24364.0,112.6835,113.063,112.518,113.0338,24364.0
2021-03-19 11:30:00,116.18,116.3,116.07,116.27,16972.0,113.0728,113.1895,112.9657,113.1603,16972.0
2021-03-19 11:35:00,116.29,116.58,116.29,116.54,7800.0,113.1798,113.4621,113.1798,113.4231,7800.0
2021-03-19 11:40:00,116.55,116.56,116.45,116.45,8600.0,113.4329,113.4426,113.3355,113.3355,8600.0
2021-03-19 11:45:00,116.52,116.74,116.46,116.69,16452.0,113.4037,113.6178,113.3453,113.5691,16452.0
2021-03-19 11:50:00,116.6,116.87,116.41,116.86,10702.0,113.4815,113.7443,113.2966,113.7346,10702.0
2021-03-19 11:55:00,116.8,116.86,116.76,116.8,7186.0,113.6762,113.7346,113.6372,113.6762,7186.0
2021-03-19 12:00:00,116.83,117.04,116.82,116.99,12588.0,113.7054,113.9098,113.6956,113.8611,12588.0
2021-03-19 12:05:00,116.98,117.14,116.89,117.11,37274.0,113.8514,114.0071,113.7638,113.9779,37274.0
2021-03-19 12:10:00,117.09,117.13,116.86,117.04,20770.0,113.9584,113.9973,113.7346,113.9098,20770.0
2021-03-19 12:15:00,116.97,117.08,116.9,117.02,13050.0,113.8416,113.9487,113.7735,113.8903,13050.0
2021-03-19 12:20:00,117.01,117.11,116.95,116.98,37418.0,113.8806,113.9779,113.8222,113.8514,37418.0
2021-03-19 12:25:00,116.98,116.98,116.81,116.95,27004.0,113.8514,113.8514,113.6859,113.8222,27004.0
2021-03-19 12:30:00,116.93,117.24,116.92,117.11,32706.0,113.8027,114.1044,113.793,113.9779,32706.0
2021-03-19 12:35:00,117.26,117.29,117.08,117.11,30032.0,114.1239,114.1531,113.9487,113.9779,30032.0
2021-03-19 12:40:00,117.13,117.31,117.12,117.23,25874.0,113.9973,114.1725,113.9876,114.0947,25874.0
2021-03-19 12:45:00,117.24,117.58,117.24,117.5,24532.0,114.1044,114.4353,114.1044,114.3575,24532.0
2021-03-19 12:50:00,117.52,117.57,117.39,117.5,15956.0,114.3769,114.4256,114.2504,114.3575,15956.0
2021-03-19 12:55:00,117.46,117.61,117.42,117.58,16188.0,114.3185,114.4645,114.2796,114.4353,16188.0
2021-03-19 13:00:00,117.42,117.54,117.24,117.24,24202.0,114.2796,114.3964,114.1044,114.1044,24202.0
2021-03-19 13:05:00,117.2,117.28,116.96,117.11,22834.0,114.0655,114.1433,113.8319,113.9779,22834.0
2021-03-19 13:10:00,117.16,117.39,117.14,117.39,21332.0,114.0265,114.2504,114.0071,114.2504,21332.0
2021-03-19 13:15:00,117.42,117.52,117.32,117.38,19890.0,114.2796,114.3769,114.1823,114.2407,19890.0
2021-03-19 13:20:00,117.41,117.54,117.41,117.54,9802.0,114.2699,114.3964,114.2699,114.3964,9802.0
2021-03-19 13:25:00,117.52,117.71,117.52,117.7,6366.0,114.3769,114.5618,114.3769,114.5521,6366.0
2021-03-19 13:30:00,117.67,117.78,117.58,117.6,8372.0,114.5229,114.63,114.4353,114.4548,8372.0
2021-03-19 13:35:00,117.64,117.7,117.42,117.6,14634.0,114.4937,114.5521,114.2796,114.4548,14634.0
2021-03-19 13:40:00,117.64,117.65,117.55,117.62,12628.0,114.4937,114.5034,114.4061,114.4742,12628.0
2021-03-19 13:45:00,117.64,117.82,117.64,117.79,12242.0,114.4937,114.6689,114.4937,114.6397,12242.0
2021-03-19 13:50:00,117.79,117.86,117.7,117.7,20798.0,114.6397,114.7078,114.5521,114.5521,20798.0
2021-03-19 13:55:00,117.69,117.69,117.41,117.61,11528.0,114.5424,114.5424,114.2699,114.4645,11528.0
2021-03-19 14:00:00,117.64,117.72,117.58,117.64,5200.0,114.4937,114.5716,114.4353,114.4937,5200.0
2021-03-19 14:05:00,117.66,117.76,117.38,117.39,19274.0,114.5132,114.6105,114.2407,114.2504,19274.0
2021-03-19 14:10:00,117.38,117.61,117.35,117.61,14918.0,114.2407,114.4645,114.2115,114.4645,14918.0
2021-03-19 14:15:00,117.53,117.53,117.22,117.26,7400.0,114.3866,114.3866,114.0849,114.1239,7400.0
2021-03-19 14:20:00,117.28,117.28,116.95,117.23,23400.0,114.1433,114.1433,113.8222,114.0947,23400.0
2021-03-19 14:25:00,117.23,117.41,117.18,117.41,30946.0,114.0947,114.2699,114.046,114.2699,30946.0
2021-03-19 14:30:00,117.4,117.44,117.24,117.42,5590.0,114.2601,114.2991,114.1044,114.2796,5590.0
2021-03-19 14:35:00,117.38,117.42,117.27,117.36,6888.0,114.2407,114.2796,114.1336,114.2212,6888.0
2021-03-19 14:40:00,117.35,117.39,117.08,117.17,17956.0,114.2115,114.2504,113.9487,114.0363,17956.0
2021-03-19 14:45:00,117.13,117.21,116.98,117.09,8650.0,113.9973,114.0752,113.8514,113.9584,8650.0
2021-03-19 14:50:00,117.05,117.08,116.87,116.87,5978.0,113.9195,113.9487,113.7443,113.7443,5978.0
2021-03-19 14:55:00,116.94,117.15,116.9,117.15,15610.0,113.8124,114.0168,113.7735,114.0168,15610.0
2021-03-19 15:00:00,117.11,117.16,116.69,116.71,17960.0,113.9779,114.0265,113.5691,113.5886,17960.0
2021-03-19 15:05:00,116.75,116.79,116.58,116.58,22942.0,113.6275,113.6664,113.4621,113.4621,22942.0
2021-03-19 15:10:00,116.56,116.63,116.26,116.26,30866.0,113.4426,113.5107,113.1506,113.1506,30866.0
2021-03-19 15:15:00,116.26,116.56,116.25,116.28,28860.0,113.1506,113.4426,113.1409,113.1701,28860.0
2021-03-19 15:20:00,116.36,116.39,116.24,116.26,15266.0,113.2479,113.2771,113.1312,113.1506,15266.0
2021-03-19 15:25:00,116.27,116.44,116.14,116.41,33810.0,113.1603,113.3258,113.0338,113.2966,33810.0
2021-03-19 15:30:00,116.42,116.58,116.32,116.58,29856.0,113.3063,113.4621,113.209,113.4621,29856.0
2021-03-19 15:35:00,116.6,116.82,116.57,116.63,51628.0,113.4815,113.6956,113.4523,113.5107,51628.0
2021-03-19 15:40:00,116.64,116.91,116.63,116.89,80622.0,113.5205,113.7832,113.5107,113.7638,80622.0
2021-03-19 15:45:00,116.89,116.96,116.59,116.81,112612.0,113.7638,113.8319,113.4718,113.6859,112612.0
2021-03-19 15:50:00,116.77,116.97,116.55,116.84,120958.0,113.647,113.8416,113.4329,113.7151,120958.0
2021-03-19 15:55:00,116.87,117.06,116.76,116.83,137148.0,113.7443,113.9292,113.6372,113.7054,137148.0
2021-03-22 09:30:00,118.63,119.05,118.5,118.91,83342.0,115.4572,115.866,115.3307,115.7297,83342.0
2021-03-22 09:35:00,118.89,119.08,118.64,119.02,27670.0,115.7103,115.8952,115.467,115.8368,27670.0
2021-03-22 09:40:00,119.06,119.07,118.45,118.54,27030.0,115.8757,115.8855,115.282,115.3696,27030.0
2021-03-22 09:45:00,118.56,118.73,118.22,118.56,35668.0,115.3891,115.5546,115.0582,115.3891,35668.0
2021-03-22 09:50:00,118.6,118.78,118.48,118.66,22600.0,115.428,115.6032,115.3112,115.4864,22600.0
2021-03-22 09:55:00,118.69,118.71,118.28,118.39,36360.0,115.5156,115.5351,115.1166,115.2236,36360.0
2021-03-22 10:00:00,118.46,118.67,118.25,118.44,27444.0,115.2918,115.4962,115.0874,115.2723,27444.0
2021-03-22 10:05:00,118.48,118.71,118.26,118.4,26808.0,115.3112,115.5351,115.0971,115.2334,26808.0
2021-03-22 10:10:00,118.48,118.6,118.1,118.33,28276.0,115.3112,115.428,114.9414,115.1653,28276.0
2021-03-22 10:15:00,118.36,118.49,118.11,118.38,22356.0,115.1945,115.321,114.9511,115.2139,22356.0
2021-03-22 10:20:00,118.44,118.52,118.28,118.29,19542.0,115.2723,115.3502,115.1166,115.1263,19542.0
2021-03-22 10:25:00,118.33,118.61,118.17,118.53,8800.0,115.1653,115.4378,115.0095,115.3599,8800.0
2021-03-22 10:30:00,118.61,118.67,118.48,118.6,9836.0,115.4378,115.4962,115.3112,115.428,9836.0
2021-03-22 10:35:00,118.6,118.6,118.34,118.55,14272.0,115.428,115.428,115.175,115.3794,14272.0
2021-03-22 10:40:00,118.64,118.73,118.5,118.7,10652.0,115.467,115.5546,115.3307,115.5254,10652.0
2021-03-22 10:45:00,118.81,118.98,118.81,118.97,8744.0,115.6324,115.7979,115.6324,115.7881,8744.0
2021-03-22 10:50:00,118.99,119.08,118.92,119.08,3800.0,115.8076,115.8952,115.7395,115.8952,3800.0
2021-03-22 10:55:00,119.07,119.14,118.89,118.99,18712.0,115.8855,115.9536,115.7103,115.8076,18712.0
2021-03-22 11:00:00,119.03,119.06,118.76,118.87,5862.0,115.8465,115.8757,115.5838,115.6908,5862.0
2021-03-22 11:05:00,119.06,119.14,119.04,119.07,6030.0,115.8757,115.9536,115.8563,115.8855,6030.0
2021-03-22 11:10:00,119.09,119.23,119.09,119.17,13922.0,115.9049,116.0412,115.9049,115.9828,13922.0
2021-03-22 11:15:00,119.17,119.31,119.16,119.28,13114.0,115.9828,116.119,115.9731,116.0898,13114.0
2021-03-22 11:20:00,119.25,119.38,119.2,119.38,11898.0,116.0606,116.1872,116.012,116.1872,11898.0
2021-03-22 11:25:00,119.33,119.33,119.23,119.27,9914.0,116.1385,116.1385,116.0412,116.0801,9914.0
2021-03-22 11:30:00,119.29,119.64,119.29,119.64,5214.0,116.0996,116.4402,116.0996,116.4402,5214.0
2021-03-22 11:35:00,119.67,119.67,119.58,119.64,3400.0,116.4694,116.4694,116.3818,116.4402,3400.0
2021-03-22 11:40:00,119.63,119.79,119.58,119.79,33052.0,116.4305,116.5862,116.3818,116.5862,33052.0
2021-03-22 11:45:00,119.8,119.8,119.55,119.75,41712.0,116.5959,116.5959,116.3526,116.5473,41712.0
2021-03-22 11:50:00,119.75,119.85,119.72,119.72,7200.0,116.5473,116.6446,116.5181,116.5181,7200.0
2021-03-22 11:55:00,119.66,119.72,119.56,119.57,11058.0,116.4597,116.5181,116.3624,116.3721,11058.0
2021-03-22 12:00:00,119.72,119.8,119.66,119.76,4448.0,116.5181,116.5959,116.4597,116.557,4448.0
2021-03-22 12:05:00,119.79,119.79,119.66,119.71,17868.0,116.5862,116.5862,116.4597,116.5083,17868.0
2021-03-22 12:10:00,119.78,119.86,119.78,119.85,5880.0,116.5765,116.6543,116.5765,116.6446,5880.0
2021-03-22 12:15:00,119.89,119.96,119.83,119.85,2730.0,116.6835,116.7517,116.6251,116.6446,2730.0
2021-03-22 12:20:00,119.92,120.03,119.92,120.01,9982.0,116.7127,116.8198,116.7127,116.8003,9982.0
2021-03-22 12:25:00,120.01,120.11,120.01,120.1,7188.0,116.8003,116.8976,116.8003,116.8879,7188.0
2021-03-22 12:30:00,120.09,120.39,120.09,120.3,69300.0,116.8782,117.1702,116.8782,117.0826,69300.0
2021-03-22 12:35:00,120.31,120.38,120.28,120.3,49790.0,117.0923,117.1604,117.0631,117.0826,49790.0
2021-03-22 12:40:00,120.32,120.71,120.28,120.71,31758.0,117.102,117.4816,117.0631,117.4816,31758.0
2021-03-22 12:45:00,120.73,120.87,120.71,120.79,61058.0,117.5011,117.6373,117.4816,117.5595,61058.0
2021-03-22 12:50:00,120.79,120.81,120.58,120.65,10194.0,117.5595,117.5789,117.3551,117.4232,10194.0
2021-03-22 12:55:00,120.67,120.76,120.57,120.73,14222.0,117.4427,117.5303,117.3453,117.5011,14222.0
2021-03-22 13:00:00,120.69,120.69,120.55,120.55,2600.0,117.4621,117.4621,117.3259,117.3259,2600.0
2021-03-22 13:05:00,120.44,120.58,120.44,120.48,3328.0,117.2188,117.3551,117.2188,117.2578,3328.0
2021-03-22 13:10:00,120.49,120.54,120.39,120.42,3578.0,117.2675,117.3161,117.1702,117.1994,3578.0
2021-03-22 13:15:00,120.36,120.51,120.35,120.45,5400.0,117.141,117.2869,117.1312,117.2286,5400.0
2021-03-22 13:20:00,120.54,120.67,120.53,120.58,7152.0,117.3161,117.4427,117.3064,117.3551,7152.0
2021-03-22 13:25:00,120.47,120.47,120.43,120.43,1200.0,117.248,117.248,117.2091,117.2091,1200.0
2021-03-22 13:30:00,120.49,120.63,120.49,120.54,4806.0,117.2675,117.4037,117.2675,117.3161,4806.0
2021-03-22 13:35:00,120.63,120.73,120.61,120.73,4372.0,117.4037,117.5011,117.3843,117.5011,4372.0
2021-03-22 13:40:00,120.74,120.79,120.63,120.79,6714.0,117.5108,117.5595,117.4037,117.5595,6714.0
2021-03-22 13:45:00,120.76,120.83,120.64,120.81,10534.0,117.5303,117.5984,117.4135,117.5789,10534.0
2021-03-22 13:50:00,120.72,120.9,120.72,120.88,4400.0,117.4913,117.6665,117.4913,117.6471,4400.0
2021-03-22 13:55:00,120.82,120.85,120.72,120.8,5650.0,117.5887,117.6179,117.4913,117.5692,5650.0
2021-03-22 14:00:00,120.82,120.83,120.6,120.61,6218.0,117.5887,117.5984,117.3745,117.3843,6218.0
2021-03-22 14:05:00,120.61,120.7,120.61,120.64,8186.0,117.3843,117.4719,117.3843,117.4135,8186.0
2021-03-22 14:10:00,120.67,120.73,120.62,120.62,7554.0,117.4427,117.5011,117.394,117.394,7554.0
2021-03-22 14:15:00,120.64,120.67,120.56,120.61,8754.0,117.4135,117.4427,117.3356,117.3843,8754.0
2021-03-22 14:20:00,120.61,120.63,120.45,120.49,11018.0,117.3843,117.4037,117.2286,117.2675,11018.0
2021-03-22 14:25:00,120.52,120.64,120.51,120.62,13790.0,117.2967,117.4135,117.2869,117.394,13790.0
2021-03-22 14:30:00,120.61,120.76,120.61,120.73,10200.0,117.3843,117.5303,117.3843,117.5011,10200.0
2021-03-22 14:35:00,120.7,120.77,120.55,120.77,5220.0,117.4719,117.54,117.3259,117.54,5220.0
2021-03-22 14:40:00,120.73,120.76,120.57,120.59,9006.0,117.5011,117.5303,117.3453,117.3648,9006.0
2021-03-22 14:45:00,120.61,120.63,120.48,120.48,8428.0,117.3843,117.4037,117.2578,117.2578,8428.0
2021-03-22 14:50:00,120.47,120.63,120.47,120.59,11574.0,117.248,117.4037,117.248,117.3648,11574.0
2021-03-22 14:55:00,120.56,120.58,120.52,120.56,4260.0,117.3356,117.3551,117.2967,117.3356,4260.0
2021-03-22 15:00:00,120.58,120.61,120.53,120.56,4620.0,117.3551,117.3843,117.3064,117.3356,4620.0
2021-03-22 15:05:00,120.52,120.53,120.33,120.36,11722.0,117.2967,117.3064,117.1118,117.141,11722.0
2021-03-22 15:10:00,120.37,120.42,120.25,120.26,10346.0,117.1507,117.1994,117.0339,117.0436,10346.0
2021-03-22 15:15:00,120.25,120.3,120.03,120.08,22894.0,117.0339,117.0826,116.8198,116.8684,22894.0
2021-03-22 15:20:00,120.11,120.17,119.95,119.98,21054.0,116.8976,116.956,116.7419,116.7711,21054.0
2021-03-22 15:25:00,120.04,120.08,119.81,119.83,10966.0,116.8295,116.8684,116.6057,116.6251,10966.0
2021-03-22 15:30:00,119.88,120.06,119.85,119.86,13322.0,116.6738,116.849,116.6446,116.6543,13322.0
2021-03-22 15:35:00,119.88,119.9,119.76,119.85,11326.0,116.6738,116.6933,116.557,116.6446,11326.0
2021-03-22 15:40:00,119.86,119.9,119.71,119.79,18552.0,116.6543,116.6933,116.5083,116.5862,18552.0
2021-03-22 15:45:00,119.8,119.85,119.7,119.7,23800.0,116.5959,116.6446,116.4986,116.4986,23800.0
2021-03-22 15:50:00,119.63,119.75,119.5,119.65,29894.0,116.4305,116.5473,116.304,116.4499,29894.0
2021-03-22 15:55:00,119.66,119.66,119.5,119.58,53426.0,116.4597,116.4597,116.304,116.3818,53426.0
2021-03-23 09:30:00,119.53,119.58,118.8,119.2,43846.0,116.3332,116.3818,115.6227,116.012,43846.0
2021-03-23 09:35:00,119.18,119.48,118.91,119.28,36108.0,115.9925,116.2845,115.7297,116.0898,36108.0
2021-03-23 09:40:00,119.16,119.27,118.85,119.05,23492.0,115.9731,116.0801,115.6713,115.866,23492.0
2021-03-23 09:45:00,119.05,119.16,118.56,118.74,49744.0,115.866,115.9731,115.3891,115.5643,49744.0
2021-03-23 09:50:00,118.73,118.82,118.38,118.38,21032.0,115.5546,115.6421,115.2139,115.2139,21032.0
2021-03-23 09:55:00,118.42,118.86,118.34,118.81,23656.0,115.2528,115.6811,115.175,115.6324,23656.0
2021-03-23 10:00:00,118.72,118.96,118.61,118.66,13526.0,115.5448,115.7784,115.4378,115.4864,13526.0
2021-03-23 10:05:00,118.66,119.17,118.62,118.99,12610.0,115.4864,115.9828,115.4475,115.8076,12610.0
2021-03-23 10:10:00,119.01,119.25,118.94,119.0,23628.0,115.8271,116.0606,115.7589,115.8173,23628.0
2021-03-23 10:15:00,119.0,119.16,118.92,118.92,15896.0,115.8173,115.9731,115.7395,115.7395,15896.0
2021-03-23 10:20:00,118.92,118.92,118.53,118.78,17106.0,115.7395,115.7395,115.3599,115.6032,17106.0
2021-03-23 10:25:00,118.86,118.86,118.38,118.41,19876.0,115.6811,115.6811,115.2139,115.2431,19876.0
2021-03-23 10:30:00,118.33,118.33,117.85,117.86,33390.0,115.1653,115.1653,114.6981,114.7078,33390.0
2021-03-23 10:35:00,117.89,118.03,117.85,117.92,11780.0,114.737,114.8733,114.6981,114.7662,11780.0
2021-03-23 10:40:00,117.98,118.08,117.8,118.04,17810.0,114.8246,114.9219,114.6494,114.883,17810.0
2021-03-23 10:45:00,118.06,118.23,118.06,118.18,2750.0,114.9025,115.0679,114.9025,115.0193,2750.0
2021-03-23 10:50:00,118.17,118.38,118.17,118.3,5162.0,115.0095,115.2139,115.0095,115.1361,5162.0
2021-03-23 10:55:00,118.36,118.54,118.33,118.54,6074.0,115.1945,115.3696,115.1653,115.3696,6074.0
2021-03-23 11:00:00,118.6,118.6,118.22,118.27,44920.0,115.428,115.428,115.0582,115.1069,44920.0
2021-03-23 11:05:00,118.42,118.67,118.39,118.59,21372.0,115.2528,115.4962,115.2236,115.4183,21372.0
2021-03-23 11:10:00,118.59,118.73,118.46,118.66,5490.0,115.4183,115.5546,115.2918,115.4864,5490.0
2021-03-23 11:15:00,118.62,118.73,118.61,118.73,2000.0,115.4475,115.5546,115.4378,115.5546,2000.0
2021-03-23 11:20:00,118.74,118.77,118.56,118.62,4380.0,115.5643,115.5935,115.3891,115.4475,4380.0
2021-03-23 11:25:00,118.67,118.68,118.57,118.6,5712.0,115.4962,115.5059,115.3988,115.428,5712.0
2021-03-23 11:30:00,118.71,118.76,118.36,118.39,27256.0,115.5351,115.5838,115.1945,115.2236,27256.0
2021-03-23 11:35:00,118.38,118.48,117.9,117.9,29558.0,115.2139,115.3112,114.7468,114.7468,29558.0
2021-03-23 11:40:00,117.93,117.99,117.78,117.89,4806.0,114.776,114.8343,114.63,114.737,4806.0
2021-03-23 11:45:00,117.86,117.92,117.78,117.79,7760.0,114.7078,114.7662,114.63,114.6397,7760.0
2021-03-23 11:50:00,117.91,117.92,117.8,117.8,2844.0,114.7565,114.7662,114.6494,114.6494,2844.0
2021-03-23 11:55:00,117.74,117.79,117.67,117.79,4600.0,114.591,114.6397,114.5229,114.6397,4600.0
2021-03-23 12:00:00,117.87,118.08,117.85,117.85,8000.0,114.7176,114.9219,114.6981,114.6981,8000.0
2021-03-23 12:05:00,117.83,117.83,117.29,117.63,29262.0,114.6786,114.6786,114.1531,114.484,29262.0
2021-03-23 12:10:00,117.66,117.66,117.48,117.5,4412.0,114.5132,114.5132,114.338,114.3575,4412.0
2021-03-23 12:15:00,117.48,117.67,117.48,117.55,3600.0,114.338,114.5229,114.338,114.4061,3600.0
2021-03-23 12:20:00,117.68,117.86,117.62,117.78,3400.0,114.5326,114.7078,114.4742,114.63,3400.0
2021-03-23 12:25:00,117.75,117.86,117.56,117.56,4494.0,114.6008,114.7078,114.4158,114.4158,4494.0
2021-03-23 12:30:00,117.58,117.67,117.42,117.42,2800.0,114.4353,114.5229,114.2796,114.2796,2800.0
2021-03-23 12:35:00,117.44,117.73,117.44,117.71,18930.0,114.2991,114.5813,114.2991,114.5618,18930.0
2021-03-23 12:40:00,117.58,117.78,117.54,117.78,6160.0,114.4353,114.63,114.3964,114.63,6160.0
2021-03-23 12:45:00,117.82,117.85,117.7,117.7,7064.0,114.6689,114.6981,114.5521,114.5521,7064.0
2021-03-23 12:50:00,117.65,117.76,117.58,117.74,3160.0,114.5034,114.6105,114.4353,114.591,3160.0
2021-03-23 12:55:00,117.75,117.83,117.74,117.83,2000.0,114.6008,114.6786,114.591,114.6786,2000.0
2021-03-23 13:00:00,117.88,117.92,117.77,117.77,4302.0,114.7273,114.7662,114.6202,114.6202,4302.0
2021-03-23 13:05:00,117.65,117.81,117.64,117.8,8874.0,114.5034,114.6592,114.4937,114.6494,8874.0
2021-03-23 13:10:00,117.84,118.05,117.83,118.04,8936.0,114.6884,114.8927,114.6786,114.883,8936.0
2021-03-23 13:15:00,118.04,118.05,117.96,118.02,9606.0,114.883,114.8927,114.8051,114.8635,9606.0
2021-03-23 13:20:00,118.02,118.03,117.72,117.72,10800.0,114.8635,114.8733,114.5716,114.5716,10800.0
2021-03-23 13:25:00,117.76,117.79,117.49,117.58,11302.0,114.6105,114.6397,114.3477,114.4353,11302.0
2021-03-23 13:30:00,117.56,117.56,117.33,117.4,7800.0,114.4158,114.4158,114.192,114.2601,7800.0
2021-03-23 13:35:00,117.41,117.45,117.33,117.35,3200.0,114.2699,114.3088,114.192,114.2115,3200.0
2021-03-23 13:40:00,117.31,117.33,117.22,117.23,11320.0,114.1725,114.192,114.0849,114.0947,11320.0
2021-03-23 13:45:00,117.22,117.3,117.1,117.28,8392.0,114.0849,114.1628,113.9681,114.1433,8392.0
2021-03-23 13:50:00,117.26,117.26,117.1,117.17,9068.0,114.1239,114.1239,113.9681,114.0363,9068.0
2021-03-23 13:55:00,117.15,117.27,116.96,117.05,9000.0,114.0168,114.1336,113.8319,113.9195,9000.0
2021-03-23 14:00:00,117.01,117.14,116.93,117.12,17176.0,113.8806,114.0071,113.8027,113.9876,17176.0
2021-03-23 14:05:00,117.11,117.2,116.98,117.2,3600.0,113.9779,114.0655,113.8514,114.0655,3600.0
2021-03-23 14:10:00,117.28,117.28,117.11,117.11,48618.0,114.1433,114.1433,113.9779,113.9779,48618.0
2021-03-23 14:15:00,117.05,117.1,116.95,116.96,34282.0,113.9195,113.9681,113.8222,113.8319,34282.0
2021-03-23 14:20:00,116.99,117.11,116.99,117.08,3894.0,113.8611,113.9779,113.8611,113.9487,3894.0
2021-03-23 14:25:00,117.01,117.1,116.79,117.07,5120.0,113.8806,113.9681,113.6664,113.939,5120.0
2021-03-23 14:30:00,117.03,117.14,116.99,117.02,6862.0,113.9,114.0071,113.8611,113.8903,6862.0
2021-03-23 14:35:00,117.03,117.03,116.75,116.79,6550.0,113.9,113.9,113.6275,113.6664,6550.0
2021-03-23 14:40:00,116.79,116.79,116.64,116.72,6852.0,113.6664,113.6664,113.5205,113.5983,6852.0
2021-03-23 14:45:00,116.69,116.83,116.69,116.83,2600.0,113.5691,113.7054,113.5691,113.7054,2600.0
2021-03-23 14:50:00,116.7,116.7,116.54,116.56,2780.0,113.5788,113.5788,113.4231,113.4426,2780.0
2021-03-23 14:55:00,116.54,116.54,116.27,116.27,9700.0,113.4231,113.4231,113.1603,113.1603,9700.0
2021-03-23 15:00:00,116.32,116.61,116.17,116.61,10794.0,113.209,113.4913,113.063,113.4913,10794.0
2021-03-23 15:05:00,116.64,116.74,116.56,116.56,7676.0,113.5205,113.6178,113.4426,113.4426,7676.0
2021-03-23 15:10:00,116.58,116.69,116.38,116.38,7000.0,113.4621,113.5691,113.2674,113.2674,7000.0
2021-03-23 15:15:00,116.38,116.53,116.36,116.47,6064.0,113.2674,113.4134,113.2479,113.355,6064.0
2021-03-23 15:20:00,116.45,116.46,116.25,116.25,8868.0,113.3355,113.3453,113.1409,113.1409,8868.0
2021-03-23 15:25:00,116.22,116.44,116.21,116.36,8440.0,113.1117,113.3258,113.102,113.2479,8440.0
2021-03-23 15:30:00,116.28,116.42,116.19,116.32,11518.0,113.1701,113.3063,113.0825,113.209,11518.0
2021-03-23 15:35:00,116.29,116.44,116.15,116.18,19644.0,113.1798,113.3258,113.0436,113.0728,19644.0
2021-03-23 15:40:00,116.18,116.45,116.14,116.42,26420.0,113.0728,113.3355,113.0338,113.3063,26420.0
2021-03-23 15:45:00,116.48,116.67,116.42,116.48,22440.0,113.3647,113.5496,113.3063,113.3647,22440.0
2021-03-23 15:50:00,116.48,116.71,116.2,116.71,29256.0,113.3647,113.5886,113.0922,113.5886,29256.0
2021-03-23 15:55:00,116.7,116.7,116.5,116.5,75252.0,113.5788,113.5788,113.3842,113.3842,75252.0
2021-03-24 09:30:00,118.31,118.64,117.99,118.11,79602.0,115.1458,115.467,114.8343,114.9511,79602.0
2021-03-24 09:35:00,118.13,118.28,117.88,117.91,22598.0,114.9706,115.1166,114.7273,114.7565,22598.0
2021-03-24 09:40:00,117.91,117.92,117.08,117.48,18600.0,114.7565,114.7662,113.9487,114.338,18600.0
2021-03-24 09:45:00,117.5,117.74,117.12,117.12,20800.0,114.3575,114.591,113.9876,113.9876,20800.0
2021-03-24 09:50:00,117.06,117.17,116.45,116.69,45704.0,113.9292,114.0363,113.3355,113.5691,45704.0
2021-03-24 09:55:00,116.79,116.95,116.49,116.57,15220.0,113.6664,113.8222,113.3745,113.4523,15220.0
2021-03-24 10:00:00,116.58,116.85,116.49,116.61,17940.0,113.4621,113.7248,113.3745,113.4913,17940.0
2021-03-24 10:05:00,116.61,116.89,116.61,116.76,32556.0,113.4913,113.7638,113.4913,113.6372,32556.0
2021-03-24 10:10:00,116.75,116.83,116.52,116.67,40138.0,113.6275,113.7054,113.4037,113.5496,40138.0
2021-03-24 10:15:00,116.66,116.66,116.0,116.14,45038.0,113.5399,113.5399,112.8976,113.0338,45038.0
2021-03-24 10:20:00,116.11,116.39,116.09,116.28,13566.0,113.0046,113.2771,112.9852,113.1701,13566.0
2021-03-24 10:25:00,116.27,116.51,116.21,116.51,13126.0,113.1603,113.3939,113.102,113.3939,13126.0
2021-03-24 10:30:00,116.49,116.78,116.41,116.66,18318.0,113.3745,113.6567,113.2966,113.5399,18318.0
2021-03-24 10:35:00,116.7,116.97,116.65,116.92,15100.0,113.5788,113.8416,113.5302,113.793,15100.0
2021-03-24 10:40:00,116.92,117.04,116.82,116.82,9600.0,113.793,113.9098,113.6956,113.6956,9600.0
2021-03-24 10:45:00,116.94,117.51,116.89,117.36,11620.0,113.8124,114.3672,113.7638,114.2212,11620.0
2021-03-24 10:50:00,117.45,117.72,117.28,117.71,10874.0,114.3088,114.5716,114.1433,114.5618,10874.0
2021-03-24 10:55:00,117.72,117.88,117.72,117.73,10400.0,114.5716,114.7273,114.5716,114.5813,10400.0
2021-03-24 11:00:00,117.81,117.92,117.69,117.86,17492.0,114.6592,114.7662,114.5424,114.7078,17492.0
2021-03-24 11:05:00,117.83,117.96,117.74,117.82,8450.0,114.6786,114.8051,114.591,114.6689,8450.0
2021-03-24 11:10:00,117.78,117.79,117.5,117.68,7416.0,114.63,114.6397,114.3575,114.5326,7416.0
2021-03-24 11:15:00,117.86,117.86,117.6,117.6,5478.0,114.7078,114.7078,114.4548,114.4548,5478.0
2021-03-24 11:20:00,117.56,117.8,117.51,117.52,12000.0,114.4158,114.6494,114.3672,114.3769,12000.0
2021-03-24 11:25:00,117.58,117.92,117.58,117.72,10400.0,114.4353,114.7662,114.4353,114.5716,10400.0
2021-03-24 11:30:00,117.69,117.77,117.49,117.54,9000.0,114.5424,114.6202,114.3477,114.3964,9000.0
2021-03-24 11:35:00,117.52,117.6,117.32,117.47,6400.0,114.3769,114.4548,114.1823,114.3283,6400.0
2021-03-24 11:40:00,117.43,117.56,117.3,117.56,7600.0,114.2893,114.4158,114.1628,114.4158,7600.0
2021-03-24 11:45:00,117.56,117.58,117.24,117.24,5000.0,114.4158,114.4353,114.1044,114.1044,5000.0
2021-03-24 11:50:00,117.14,117.17,116.8,116.8,8400.0,114.0071,114.0363,113.6762,113.6762,8400.0
2021-03-24 11:55:00,116.81,117.02,116.81,117.0,4400.0,113.6859,113.8903,113.6859,113.8708,4400.0
2021-03-24 12:00:00,117.04,117.05,116.89,116.94,15366.0,113.9098,113.9195,113.7638,113.8124,15366.0
2021-03-24 12:05:00,116.85,117.22,116.8,117.21,17400.0,113.7248,114.0849,113.6762,114.0752,17400.0
2021-03-24 12:10:00,117.21,117.24,117.01,117.24,3400.0,114.0752,114.1044,113.8806,114.1044,3400.0
2021-03-24 12:15:00,117.12,117.27,117.11,117.24,3200.0,113.9876,114.1336,113.9779,114.1044,3200.0
2021-03-24 12:20:00,117.31,117.35,117.24,117.27,10972.0,114.1725,114.2115,114.1044,114.1336,10972.0
2021-03-24 12:25:00,117.27,117.27,116.83,117.19,14406.0,114.1336,114.1336,113.7054,114.0557,14406.0
2021-03-24 12:30:00,117.21,117.21,116.81,116.85,4000.0,114.0752,114.0752,113.6859,113.7248,4000.0
2021-03-24 12:35:00,116.95,116.95,116.8,116.93,6164.0,113.8222,113.8222,113.6762,113.8027,6164.0
2021-03-24 12:40:00,116.86,117.11,116.86,117.02,3900.0,113.7346,113.9779,113.7346,113.8903,3900.0
2021-03-24 12:45:00,116.86,116.89,116.6,116.67,3000.0,113.7346,113.7638,113.4815,113.5496,3000.0
2021-03-24 12:50:00,116.62,116.71,116.59,116.67,2800.0,113.501,113.5886,113.4718,113.5496,2800.0
2021-03-24 12:55:00,116.64,116.82,116.62,116.81,8074.0,113.5205,113.6956,113.501,113.6859,8074.0
2021-03-24 13:00:00,116.66,116.67,116.31,116.46,6740.0,113.5399,113.5496,113.1993,113.3453,6740.0
2021-03-24 13:05:00,116.58,116.58,116.4,116.53,2200.0,113.4621,113.4621,113.2869,113.4134,2200.0
2021-03-24 13:10:00,116.48,116.51,116.19,116.19,3772.0,113.3647,113.3939,113.0825,113.0825,3772.0
2021-03-24 13:15:00,116.16,116.35,116.13,116.23,27428.0,113.0533,113.2382,113.0241,113.1214,27428.0
2021-03-24 13:20:00,116.34,116.64,116.34,116.64,3878.0,113.2285,113.5205,113.2285,113.5205,3878.0
2021-03-24 13:25:00,116.64,116.72,116.63,116.71,2800.0,113.5205,113.5983,113.5107,113.5886,2800.0
2021-03-24 13:30:00,116.71,116.79,116.64,116.64,2200.0,113.5886,113.6664,113.5205,113.5205,2200.0
2021-03-24 13:35:00,116.75,116.92,116.75,116.91,1600.0,113.6275,113.793,113.6275,113.7832,1600.0
2021-03-24 13:40:00,116.9,116.9,116.42,116.48,4032.0,113.7735,113.7735,113.3063,113.3647,4032.0
2021-03-24 13:45:00,116.64,116.96,116.64,116.96,3600.0,113.5205,113.8319,113.5205,113.8319,3600.0
2021-03-24 13:50:00,117.02,117.11,116.95,116.95,2200.0,113.8903,113.9779,113.8222,113.8222,2200.0
2021-03-24 13:55:00,116.95,117.06,116.91,117.06,1000.0,113.8222,113.9292,113.7832,113.9292,1000.0
2021-03-24 14:00:00,117.05,117.05,116.89,116.98,3502.0,113.9195,113.9195,113.7638,113.8514,3502.0
2021-03-24 14:05:00,117.01,117.01,116.91,116.94,1000.0,113.8806,113.8806,113.7832,113.8124,1000.0
2021-03-24 14:10:00,116.96,117.01,116.95,116.96,1200.0,113.8319,113.8806,113.8222,113.8319,1200.0
2021-03-24 14:15:00,117.06,117.21,117.02,117.17,1600.0,113.9292,114.0752,113.8903,114.0363,1600.0
2021-03-24 14:20:00,117.25,117.35,117.06,117.14,5900.0,114.1141,114.2115,113.9292,114.0071,5900.0
2021-03-24 14:25:00,117.12,117.12,116.8,116.8,3000.0,113.9876,113.9876,113.6762,113.6762,3000.0
2021-03-24 14:30:00,116.7,116.7,116.41,116.56,5056.0,113.5788,113.5788,113.2966,113.4426,5056.0
2021-03-24 14:35:00,116.42,116.64,116.41,116.44,4034.0,113.3063,113.5205,113.2966,113.3258,4034.0
2021-03-24 14:40:00,116.41,116.41,116.2,116.3,16000.0,113.2966,113.2966,113.0922,113.1895,16000.0
2021-03-24 14:45:00,116.28,116.54,116.24,116.52,5550.0,113.1701,113.4231,113.1312,113.4037,5550.0
2021-03-24 14:50:00,116.49,116.6,116.06,116.06,6624.0,113.3745,113.4815,112.956,112.956,6624.0
2021-03-24 14:55:00,116.05,116.19,115.92,115.95,20142.0,112.9462,113.0825,112.8197,112.8489,20142.0
2021-03-24 15:00:00,115.99,116.08,115.87,116.05,11528.0,112.8878,112.9754,112.771,112.9462,11528.0
2021-03-24 15:05:00,116.14,116.18,116.11,116.14,2168.0,113.0338,113.0728,113.0046,113.0338,2168.0
2021-03-24 15:10:00,116.16,116.22,115.84,116.03,11852.0,113.0533,113.1117,112.7418,112.9268,11852.0
2021-03-24 15:15:00,116.03,116.18,115.91,116.14,10534.0,112.9268,113.0728,112.81,113.0338,10534.0
2021-03-24 15:20:00,116.14,116.14,115.89,115.95,4192.0,113.0338,113.0338,112.7905,112.8489,4192.0
2021-03-24 15:25:00,115.92,115.93,115.71,115.75,18310.0,112.8197,112.8294,112.6153,112.6543,18310.0
2021-03-24 15:30:00,115.77,115.83,115.5,115.51,8366.0,112.6737,112.7321,112.4109,112.4207,8366.0
2021-03-24 15:35:00,115.53,115.63,115.4,115.42,11166.0,112.4401,112.5375,112.3136,112.3331,11166.0
2021-03-24 15:40:00,115.42,115.46,115.3,115.3,14264.0,112.3331,112.372,112.2163,112.2163,14264.0
2021-03-24 15:45:00,115.28,115.54,115.28,115.36,8172.0,112.1968,112.4499,112.1968,112.2747,8172.0
2021-03-24 15:50:00,115.22,115.28,114.85,114.86,21008.0,112.1384,112.1968,111.7783,111.7881,21008.0
2021-03-24 15:55:00,114.9,114.95,114.59,114.61,84062.0,111.827,111.8757,111.5253,111.5447,84062.0
2021-03-25 09:30:00,113.04,114.02,112.8,113.52,40746.0,110.0167,110.9705,109.7832,110.4839,40746.0
2021-03-25 09:35:00,113.51,114.42,113.48,114.24,29788.0,110.4742,111.3598,110.445,111.1846,29788.0
2021-03-25 09:40:00,114.27,114.61,114.13,114.33,27916.0,111.2138,111.5447,111.0776,111.2722,27916.0
2021-03-25 09:45:00,114.22,114.63,114.11,114.14,23206.0,111.1652,111.5642,111.0581,111.0873,23206.0
2021-03-25 09:50:00,114.11,114.13,113.63,113.87,45446.0,111.0581,111.0776,110.591,110.8245,45446.0
2021-03-25 09:55:00,113.83,114.35,113.61,114.29,21692.0,110.7856,111.2917,110.5715,111.2333,21692.0
2021-03-25 10:00:00,114.36,114.79,114.05,114.67,17874.0,111.3014,111.7199,110.9997,111.6031,17874.0
2021-03-25 10:05:00,114.67,115.05,114.55,114.83,25130.0,111.6031,111.973,111.4863,111.7589,25130.0
2021-03-25 10:10:00,114.82,114.99,114.48,114.55,41582.0,111.7491,111.9146,111.4182,111.4863,41582.0
2021-03-25 10:15:00,114.51,114.54,113.99,114.2,30236.0,111.4474,111.4766,110.9413,111.1457,30236.0
2021-03-25 10:20:00,114.3,114.6,114.24,114.27,22762.0,111.243,111.535,111.1846,111.2138,22762.0
2021-03-25 10:25:00,114.32,114.52,114.09,114.17,43486.0,111.2625,111.4572,111.0387,111.1165,43486.0
2021-03-25 10:30:00,114.17,114.17,113.75,113.77,26386.0,111.1165,111.1165,110.7077,110.7272,26386.0
2021-03-25 10:35:00,113.74,113.99,113.55,113.84,15930.0,110.698,110.9413,110.5131,110.7953,15930.0
2021-03-25 10:40:00,113.8,113.86,113.5,113.61,17930.0,110.7564,110.8148,110.4644,110.5715,17930.0
2021-03-25 10:45:00,113.64,113.79,113.22,113.22,61238.0,110.6007,110.7467,110.1919,110.1919,61238.0
2021-03-25 10:50:00,113.19,113.22,112.66,112.66,30440.0,110.1627,110.1919,109.6469,109.6469,30440.0
2021-03-25 10:55:00,112.67,113.03,112.58,112.96,22324.0,109.6566,110.007,109.569,109.9389,22324.0
2021-03-25 11:00:00,112.96,113.01,112.7,112.75,28750.0,109.9389,109.9875,109.6858,109.7345,28750.0
2021-03-25 11:05:00,112.79,112.89,112.33,112.35,81502.0,109.7734,109.8707,109.3257,109.3452,81502.0
2021-03-25 11:10:00,112.36,112.81,112.21,112.79,77704.0,109.3549,109.7929,109.2089,109.7734,77704.0
2021-03-25 11:15:00,112.83,112.93,112.63,112.86,35392.0,109.8124,109.9097,109.6177,109.8415,35392.0
2021-03-25 11:20:00,112.78,112.83,112.58,112.69,18886.0,109.7637,109.8124,109.569,109.6761,18886.0
2021-03-25 11:25:00,112.58,113.03,112.32,112.97,11188.0,109.569,110.007,109.316,109.9486,11188.0
2021-03-25 11:30:00,113.12,113.86,113.12,113.86,126078.0,110.0946,110.8148,110.0946,110.8148,126078.0
2021-03-25 11:35:00,113.76,113.86,113.66,113.83,11656.0,110.7175,110.8148,110.6202,110.7856,11656.0
2021-03-25 11:40:00,113.77,113.81,113.29,113.29,9678.0,110.7272,110.7661,110.26,110.26,9678.0
2021-03-25 11:45:00,113.25,113.32,113.06,113.1,48460.0,110.2211,110.2892,110.0362,110.0751,48460.0
2021-03-25 11:50:00,113.1,113.42,113.02,113.39,16044.0,110.0751,110.3866,109.9973,110.3574,16044.0
2021-03-25 11:55:00,113.3,113.91,113.16,113.89,18300.0,110.2698,110.8635,110.1335,110.844,18300.0
2021-03-25 12:00:00,113.9,114.3,113.82,114.25,20874.0,110.8537,111.243,110.7759,111.1944,20874.0
2021-03-25 12:05:00,114.3,114.32,114.11,114.11,14500.0,111.243,111.2625,111.0581,111.0581,14500.0
2021-03-25 12:10:00,114.11,114.26,113.83,113.88,18240.0,111.0581,111.2041,110.7856,110.8343,18240.0
2021-03-25 12:15:00,113.91,114.46,113.91,114.39,20598.0,110.8635,111.3988,110.8635,111.3306,20598.0
2021-03-25 12:20:00,114.38,114.6,114.32,114.6,14400.0,111.3209,111.535,111.2625,111.535,14400.0
2021-03-25 12:25:00,114.64,114.87,114.64,114.81,11900.0,111.5739,111.7978,111.5739,111.7394,11900.0
2021-03-25 12:30:00,114.9,114.9,114.61,114.63,6784.0,111.827,111.827,111.5447,111.5642,6784.0
2021-03-25 12:35:00,114.62,114.67,114.46,114.58,4600.0,111.5545,111.6031,111.3988,111.5155,4600.0
2021-03-25 12:40:00,114.56,114.83,114.56,114.75,8430.0,111.4961,111.7589,111.4961,111.681,8430.0
2021-03-25 12:45:00,114.82,115.13,114.82,115.04,10828.0,111.7491,112.0508,111.7491,111.9632,10828.0
2021-03-25 12:50:00,115.04,115.07,114.78,114.92,10874.0,111.9632,111.9924,111.7102,111.8465,10874.0
2021-03-25 12:55:00,114.85,114.98,114.74,114.74,11048.0,111.7783,111.9048,111.6713,111.6713,11048.0
2021-03-25 13:00:00,114.67,114.67,114.12,114.31,40498.0,111.6031,111.6031,111.0678,111.2528,40498.0
2021-03-25 13:05:00,114.38,114.67,114.29,114.49,21226.0,111.3209,111.6031,111.2333,111.428,21226.0
2021-03-25 13:10:00,114.6,114.98,114.52,114.97,9838.0,111.535,111.9048,111.4572,111.8951,9838.0
2021-03-25 13:15:00,114.99,115.0,114.57,114.61,26878.0,111.9146,111.9243,111.5058,111.5447,26878.0
2021-03-25 13:20:00,114.66,114.66,114.44,114.56,8748.0,111.5934,111.5934,111.3793,111.4961,8748.0
2021-03-25 13:25:00,114.55,114.74,114.46,114.48,8640.0,111.4863,111.6713,111.3988,111.4182,8640.0
2021-03-25 13:30:00,114.56,114.81,114.37,114.42,9606.0,111.4961,111.7394,111.3112,111.3598,9606.0
2021-03-25 13:35:00,114.45,114.45,114.24,114.35,7558.0,111.389,111.389,111.1846,111.2917,7558.0
2021-03-25 13:40:00,114.38,114.72,114.38,114.61,14794.0,111.3209,111.6518,111.3209,111.5447,14794.0
2021-03-25 13:45:00,114.66,114.75,114.23,114.34,20012.0,111.5934,111.681,111.1749,111.282,20012.0
2021-03-25 13:50:00,114.36,114.45,114.29,114.38,3550.0,111.3014,111.389,111.2333,111.3209,3550.0
2021-03-25 13:55:00,114.45,114.45,114.09,114.1,19238.0,111.389,111.389,111.0387,111.0484,19238.0
2021-03-25 14:00:00,114.09,114.13,113.92,113.98,37226.0,111.0387,111.0776,110.8732,110.9316,37226.0
2021-03-25 14:05:00,114.0,114.19,113.78,113.85,28278.0,110.9511,111.136,110.7369,110.8051,28278.0
2021-03-25 14:10:00,113.78,113.78,113.64,113.71,21472.0,110.7369,110.7369,110.6007,110.6688,21472.0
2021-03-25 14:15:00,113.86,113.95,113.63,113.91,5592.0,110.8148,110.9024,110.591,110.8635,5592.0
2021-03-25 14:20:00,113.92,113.95,113.69,113.81,7200.0,110.8732,110.9024,110.6494,110.7661,7200.0
2021-03-25 14:25:00,113.8,113.84,113.32,113.39,16482.0,110.7564,110.7953,110.2892,110.3574,16482.0
2021-03-25 14:30:00,113.39,113.58,113.38,113.53,19088.0,110.3574,110.5423,110.3476,110.4936,19088.0
2021-03-25 14:35:00,113.54,114.16,113.54,114.06,22048.0,110.5034,111.1068,110.5034,111.0095,22048.0
2021-03-25 14:40:00,114.07,114.24,114.05,114.11,10690.0,111.0192,111.1846,110.9997,111.0581,10690.0
2021-03-25 14:45:00,114.29,114.42,114.24,114.31,18088.0,111.2333,111.3598,111.1846,111.2528,18088.0
2021-03-25 14:50:00,114.32,114.63,114.14,114.6,15420.0,111.2625,111.5642,111.0873,111.535,15420.0
2021-03-25 14:55:00,114.61,114.92,114.42,114.86,37024.0,111.5447,111.8465,111.3598,111.7881,37024.0
2021-03-25 15:00:00,114.81,115.01,114.79,115.01,18512.0,111.7394,111.934,111.7199,111.934,18512.0
2021-03-25 15:05:00,115.03,115.1,114.7,114.7,18400.0,111.9535,112.0216,111.6323,111.6323,18400.0
2021-03-25 15:10:00,114.71,115.08,114.71,114.76,18602.0,111.6421,112.0022,111.6421,111.6907,18602.0
2021-03-25 15:15:00,114.8,115.07,114.8,114.96,11100.0,111.7297,111.9924,111.7297,111.8854,11100.0
2021-03-25 15:20:00,114.92,115.01,114.78,114.8,8950.0,111.8465,111.934,111.7102,111.7297,8950.0
2021-03-25 15:25:00,114.86,114.97,114.79,114.95,10556.0,111.7881,111.8951,111.7199,111.8757,10556.0
2021-03-25 15:30:00,114.92,115.04,114.72,114.97,17600.0,111.8465,111.9632,111.6518,111.8951,17600.0
2021-03-25 15:35:00,114.95,115.16,114.71,115.1,20598.0,111.8757,112.08,111.6421,112.0216,20598.0
2021-03-25 15:40:00,115.13,115.36,114.98,115.17,24300.0,112.0508,112.2747,111.9048,112.0898,24300.0
2021-03-25 15:45:00,115.17,115.28,115.1,115.25,14818.0,112.0898,112.1968,112.0216,112.1676,14818.0
2021-03-25 15:50:00,115.25,115.39,115.08,115.08,34186.0,112.1676,112.3039,112.0022,112.0022,34186.0
2021-03-25 15:55:00,115.03,115.1,114.91,114.92,35476.0,111.9535,112.0216,111.8367,111.8465,35476.0
2021-03-26 09:30:00,115.32,115.58,115.12,115.55,28110.0,112.2358,112.4888,112.0411,112.4596,28110.0
2021-03-26 09:35:00,115.47,116.13,115.38,116.13,32290.0,112.3817,113.0241,112.2942,113.0241,32290.0
2021-03-26 09:40:00,116.0,116.21,115.79,116.04,14000.0,112.8976,113.102,112.6932,112.9365,14000.0
2021-03-26 09:45:00,116.22,116.66,116.05,116.58,20616.0,113.1117,113.5399,112.9462,113.4621,20616.0
2021-03-26 09:50:00,116.61,116.64,116.36,116.54,10390.0,113.4913,113.5205,113.2479,113.4231,10390.0
2021-03-26 09:55:00,116.64,116.8,116.48,116.56,11400.0,113.5205,113.6762,113.3647,113.4426,11400.0
2021-03-26 10:00:00,116.64,117.2,116.41,116.97,38234.0,113.5205,114.0655,113.2966,113.8416,38234.0
2021-03-26 10:05:00,116.96,117.14,116.89,117.14,16714.0,113.8319,114.0071,113.7638,114.0071,16714.0
2021-03-26 10:10:00,117.15,117.19,116.86,117.16,23948.0,114.0168,114.0557,113.7346,114.0265,23948.0
2021-03-26 10:15:00,117.13,117.19,116.9,117.07,37140.0,113.9973,114.0557,113.7735,113.939,37140.0
2021-03-26 10:20:00,117.14,117.19,116.89,117.04,9922.0,114.0071,114.0557,113.7638,113.9098,9922.0
2021-03-26 10:25:00,117.13,117.45,117.13,117.42,15202.0,113.9973,114.3088,113.9973,114.2796,15202.0
2021-03-26 10:30:00,117.47,117.67,117.41,117.57,23864.0,114.3283,114.5229,114.2699,114.4256,23864.0
2021-03-26 10:35:00,117.6,117.75,117.6,117.67,10884.0,114.4548,114.6008,114.4548,114.5229,10884.0
2021-03-26 10:40:00,117.77,118.05,117.72,118.05,31270.0,114.6202,114.8927,114.5716,114.8927,31270.0
2021-03-26 10:45:00,118.0,118.07,117.53,117.53,14094.0,114.8441,114.9122,114.3866,114.3866,14094.0
2021-03-26 10:50:00,117.51,117.58,117.29,117.41,8718.0,114.3672,114.4353,114.1531,114.2699,8718.0
2021-03-26 10:55:00,117.34,117.42,117.23,117.33,10392.0,114.2017,114.2796,114.0947,114.192,10392.0
2021-03-26 11:00:00,117.37,117.51,117.11,117.51,6000.0,114.2309,114.3672,113.9779,114.3672,6000.0
2021-03-26 11:05:00,117.52,117.55,117.29,117.42,4136.0,114.3769,114.4061,114.1531,114.2796,4136.0
2021-03-26 11:10:00,117.42,117.45,116.88,116.96,6684.0,114.2796,114.3088,113.754,113.8319,6684.0
2021-03-26 11:15:00,116.92,117.24,116.92,117.24,7296.0,113.793,114.1044,113.793,114.1044,7296.0
2021-03-26 11:20:00,117.28,117.32,116.94,116.94,3974.0,114.1433,114.1823,113.8124,113.8124,3974.0
2021-03-26 11:25:00,116.92,117.05,116.86,117.05,7200.0,113.793,113.9195,113.7346,113.9195,7200.0
2021-03-26 11:30:00,117.02,117.46,116.91,117.42,22596.0,113.8903,114.3185,113.7832,114.2796,22596.0
2021-03-26 11:35:00,117.45,117.74,117.44,117.74,9576.0,114.3088,114.591,114.2991,114.591,9576.0
2021-03-26 11:40:00,117.73,117.96,117.64,117.92,11368.0,114.5813,114.8051,114.4937,114.7662,11368.0
2021-03-26 11:45:00,117.82,117.89,117.76,117.83,13838.0,114.6689,114.737,114.6105,114.6786,13838.0
2021-03-26 11:50:00,117.83,117.92,117.79,117.81,12162.0,114.6786,114.7662,114.6397,114.6592,12162.0
2021-03-26 11:55:00,117.84,118.04,117.74,118.04,11740.0,114.6884,114.883,114.591,114.883,11740.0
2021-03-26 12:00:00,118.07,118.16,117.65,117.82,26030.0,114.9122,114.9998,114.5034,114.6689,26030.0
2021-03-26 12:05:00,117.86,118.01,117.86,117.99,15724.0,114.7078,114.8538,114.7078,114.8343,15724.0
2021-03-26 12:10:00,117.98,118.3,117.98,118.3,9640.0,114.8246,115.1361,114.8246,115.1361,9640.0
2021-03-26 12:15:00,118.25,118.35,117.89,118.28,23642.0,115.0874,115.1847,114.737,115.1166,23642.0
2021-03-26 12:20:00,118.23,118.25,118.07,118.24,14692.0,115.0679,115.0874,114.9122,115.0777,14692.0
2021-03-26 12:25:00,118.25,118.36,118.24,118.32,19032.0,115.0874,115.1945,115.0777,115.1555,19032.0
2021-03-26 12:30:00,118.35,118.52,118.27,118.52,22216.0,115.1847,115.3502,115.1069,115.3502,22216.0
2021-03-26 12:35:00,118.53,118.74,118.49,118.73,15182.0,115.3599,115.5643,115.321,115.5546,15182.0
2021-03-26 12:40:00,118.65,118.75,118.59,118.75,4400.0,115.4767,115.574,115.4183,115.574,4400.0
2021-03-26 12:45:00,118.76,118.84,118.53,118.84,10800.0,115.5838,115.6616,115.3599,115.6616,10800.0
2021-03-26 12:50:00,118.83,118.88,118.56,118.58,12400.0,115.6519,115.7005,115.3891,115.4086,12400.0
2021-03-26 12:55:00,118.55,118.55,118.33,118.4,25540.0,115.3794,115.3794,115.1653,115.2334,25540.0
2021-03-26 13:00:00,118.43,118.76,118.43,118.69,10800.0,115.2626,115.5838,115.2626,115.5156,10800.0
2021-03-26 13:05:00,118.61,118.71,118.56,118.56,15000.0,115.4378,115.5351,115.3891,115.3891,15000.0
2021-03-26 13:10:00,118.61,118.77,118.6,118.74,12460.0,115.4378,115.5935,115.428,115.5643,12460.0
2021-03-26 13:15:00,118.76,118.94,118.67,118.88,18890.0,115.5838,115.7589,115.4962,115.7005,18890.0
2021-03-26 13:20:00,118.9,119.11,118.75,118.89,17534.0,115.72,115.9244,115.574,115.7103,17534.0
2021-03-26 13:25:00,118.88,119.02,118.81,118.91,15260.0,115.7005,115.8368,115.6324,115.7297,15260.0
2021-03-26 13:30:00,118.98,119.02,118.8,118.8,9000.0,115.7979,115.8368,115.6227,115.6227,9000.0
2021-03-26 13:35:00,118.74,118.74,118.55,118.58,12976.0,115.5643,115.5643,115.3794,115.4086,12976.0
2021-03-26 13:40:00,118.63,118.67,118.44,118.51,30576.0,115.4572,115.4962,115.2723,115.3404,30576.0
2021-03-26 13:45:00,118.5,118.5,117.78,117.81,146390.0,115.3307,115.3307,114.63,114.6592,146390.0
2021-03-26 13:50:00,117.8,118.29,117.73,118.22,21278.0,114.6494,115.1263,114.5813,115.0582,21278.0
2021-03-26 13:55:00,118.22,118.26,118.06,118.12,15438.0,115.0582,115.0971,114.9025,114.9609,15438.0
2021-03-26 14:00:00,118.15,118.42,117.95,118.11,45532.0,114.9901,115.2528,114.7954,114.9511,45532.0
2021-03-26 14:05:00,118.14,118.21,117.47,117.52,129606.0,114.9803,115.0485,114.3283,114.3769,129606.0
2021-03-26 14:10:00,117.58,117.58,117.23,117.37,24828.0,114.4353,114.4353,114.0947,114.2309,24828.0
2021-03-26 14:15:00,117.41,117.41,116.96,117.12,10606.0,114.2699,114.2699,113.8319,113.9876,10606.0
2021-03-26 14:20:00,117.05,117.48,116.98,117.44,12308.0,113.9195,114.338,113.8514,114.2991,12308.0
2021-03-26 14:25:00,117.39,117.72,117.37,117.69,32104.0,114.2504,114.5716,114.2309,114.5424,32104.0
2021-03-26 14:30:00,117.74,117.86,117.48,117.7,27266.0,114.591,114.7078,114.338,114.5521,27266.0
2021-03-26 14:35:00,117.83,118.05,117.75,117.97,9954.0,114.6786,114.8927,114.6008,114.8149,9954.0
2021-03-26 14:40:00,117.95,117.99,117.6,117.75,12506.0,114.7954,114.8343,114.4548,114.6008,12506.0
2021-03-26 14:45:00,117.74,117.78,117.31,117.33,10400.0,114.591,114.63,114.1725,114.192,10400.0
2021-03-26 14:50:00,117.3,118.37,117.28,118.33,19184.0,114.1628,115.2042,114.1433,115.1653,19184.0
2021-03-26 14:55:00,118.31,118.49,118.12,118.45,12800.0,115.1458,115.321,114.9609,115.282,12800.0
2021-03-26 15:00:00,118.45,118.6,118.45,118.48,6728.0,115.282,115.428,115.282,115.3112,6728.0
2021-03-26 15:05:00,118.58,118.86,118.51,118.72,64750.0,115.4086,115.6811,115.3404,115.5448,64750.0
2021-03-26 15:10:00,118.74,118.92,118.61,118.83,25876.0,115.5643,115.7395,115.4378,115.6519,25876.0
2021-03-26 15:15:00,118.84,119.17,118.84,119.16,22450.0,115.6616,115.9828,115.6616,115.9731,22450.0
2021-03-26 15:20:00,119.09,119.24,118.99,119.03,46932.0,115.9049,116.0509,115.8076,115.8465,46932.0
2021-03-26 15:25:00,119.05,119.37,118.98,119.33,39908.0,115.866,116.1774,115.7979,116.1385,39908.0
2021-03-26 15:30:00,119.39,119.48,119.3,119.32,36292.0,116.1969,116.2845,116.1093,116.1288,36292.0
2021-03-26 15:35:00,119.32,119.48,119.2,119.33,77282.0,116.1288,116.2845,116.012,116.1385,77282.0
2021-03-26 15:40:00,119.36,119.46,119.21,119.35,83210.0,116.1677,116.265,116.0217,116.158,83210.0
2021-03-26 15:45:00,119.36,119.49,119.26,119.48,77044.0,116.1677,116.2942,116.0704,116.2845,77044.0
2021-03-26 15:50:00,119.51,119.91,119.39,119.91,147236.0,116.3137,116.703,116.1969,116.703,147236.0
2021-03-26 15:55:00,119.89,120.85,119.88,120.75,325062.0,116.6835,117.6179,116.6738,117.5205,325062.0
2021-03-29 09:30:00,119.7,119.9,118.95,119.71,94040.0,116.4986,116.6933,115.7687,116.5083,94040.0
2021-03-29 09:35:00,119.76,119.95,119.45,119.86,45230.0,116.557,116.7419,116.2553,116.6543,45230.0
2021-03-29 09:40:00,119.85,119.85,118.91,118.91,27224.0,116.6446,116.6446,115.7297,115.7297,27224.0
2021-03-29 09:45:00,119.11,119.4,118.79,118.84,47610.0,115.9244,116.2066,115.613,115.6616,47610.0
2021-03-29 09:50:00,118.83,118.99,118.56,118.58,54896.0,115.6519,115.8076,115.3891,115.4086,54896.0
2021-03-29 09:55:00,118.58,118.64,118.29,118.33,36142.0,115.4086,115.467,115.1263,115.1653,36142.0
2021-03-29 10:00:00,118.24,118.63,117.94,118.63,40814.0,115.0777,115.4572,114.7857,115.4572,40814.0
2021-03-29 10:05:00,118.58,118.58,117.86,118.03,33034.0,115.4086,115.4086,114.7078,114.8733,33034.0
2021-03-29 10:10:00,118.04,118.64,117.95,118.47,29170.0,114.883,115.467,114.7954,115.3015,29170.0
2021-03-29 10:15:00,118.48,118.86,118.23,118.86,31584.0,115.3112,115.6811,115.0679,115.6811,31584.0
2021-03-29 10:20:00,118.7,118.8,118.38,118.49,29218.0,115.5254,115.6227,115.2139,115.321,29218.0
2021-03-29 10:25:00,118.53,118.7,118.25,118.25,27840.0,115.3599,115.5254,115.0874,115.0874,27840.0
2021-03-29 10:30:00,118.22,118.5,118.19,118.36,21800.0,115.0582,115.3307,115.029,115.1945,21800.0
2021-03-29 10:35:00,118.31,118.84,118.31,118.66,16508.0,115.1458,115.6616,115.1458,115.4864,16508.0
2021-03-29 10:40:00,118.6,118.77,118.49,118.56,11600.0,115.428,115.5935,115.321,115.3891,11600.0
2021-03-29 10:45:00,118.53,118.54,118.14,118.14,17878.0,115.3599,115.3696,114.9803,114.9803,17878.0
2021-03-29 10:50:00,118.14,118.36,118.1,118.1,26260.0,114.9803,115.1945,114.9414,114.9414,26260.0
2021-03-29 10:55:00,118.06,118.39,118.01,118.05,21888.0,114.9025,115.2236,114.8538,114.8927,21888.0
2021-03-29 11:00:00,118.02,118.02,117.74,117.92,15140.0,114.8635,114.8635,114.591,114.7662,15140.0
2021-03-29 11:05:00,117.91,118.06,117.8,118.06,13186.0,114.7565,114.9025,114.6494,114.9025,13186.0
2021-03-29 11:10:00,118.04,118.24,117.75,117.93,18484.0,114.883,115.0777,114.6008,114.776,18484.0
2021-03-29 11:15:00,117.94,117.97,117.55,117.63,20674.0,114.7857,114.8149,114.4061,114.484,20674.0
2021-03-29 11:20:00,117.6,117.92,117.58,117.8,10220.0,114.4548,114.7662,114.4353,114.6494,10220.0
2021-03-29 11:25:00,117.89,118.06,117.76,117.99,11430.0,114.737,114.9025,114.6105,114.8343,11430.0
2021-03-29 11:30:00,118.02,118.08,117.74,117.95,14200.0,114.8635,114.9219,114.591,114.7954,14200.0
2021-03-29 11:35:00,117.88,118.16,117.81,117.81,8314.0,114.7273,114.9998,114.6592,114.6592,8314.0
2021-03-29 11:40:00,117.86,118.12,117.82,118.06,5400.0,114.7078,114.9609,114.6689,114.9025,5400.0
2021-03-29 11:45:00,118.01,118.14,117.86,117.99,14640.0,114.8538,114.9803,114.7078,114.8343,14640.0
2021-03-29 11:50:00,117.97,118.77,117.94,118.74,47484.0,114.8149,115.5935,114.7857,115.5643,47484.0
2021-03-29 11:55:00,118.76,118.78,118.42,118.46,22508.0,115.5838,115.6032,115.2528,115.2918,22508.0
2021-03-29 12:00:00,118.5,118.67,118.48,118.58,13934.0,115.3307,115.4962,115.3112,115.4086,13934.0
2021-03-29 12:05:00,118.49,118.57,118.14,118.25,9800.0,115.321,115.3988,114.9803,115.0874,9800.0
2021-03-29 12:10:00,118.33,118.33,118.13,118.24,11200.0,115.1653,115.1653,114.9706,115.0777,11200.0
2021-03-29 12:15:00,118.21,118.38,118.15,118.21,18400.0,115.0485,115.2139,114.9901,115.0485,18400.0
2021-03-29 12:20:00,118.21,118.28,118.11,118.19,13844.0,115.0485,115.1166,114.9511,115.029,13844.0
2021-03-29 12:25:00,118.17,118.63,118.14,118.59,25546.0,115.0095,115.4572,114.9803,115.4183,25546.0
2021-03-29 12:30:00,118.51,118.63,118.37,118.56,17396.0,115.3404,115.4572,115.2042,115.3891,17396.0
2021-03-29 12:35:00,118.6,118.86,118.57,118.82,14072.0,115.428,115.6811,115.3988,115.6421,14072.0
2021-03-29 12:40:00,118.8,119.24,118.8,119.2,21218.0,115.6227,116.0509,115.6227,116.012,21218.0
2021-03-29 12:45:00,119.21,119.23,119.0,119.0,12972.0,116.0217,116.0412,115.8173,115.8173,12972.0
2021-03-29 12:50:00,119.04,119.41,118.91,119.36,24364.0,115.8563,116.2164,115.7297,116.1677,24364.0
2021-03-29 12:55:00,119.38,119.58,119.38,119.57,20514.0,116.1872,116.3818,116.1872,116.3721,20514.0
2021-03-29 13:00:00,119.58,119.72,119.47,119.62,14000.0,116.3818,116.5181,116.2748,116.4208,14000.0
2021-03-29 13:05:00,119.63,119.73,119.6,119.61,19580.0,116.4305,116.5278,116.4013,116.411,19580.0
2021-03-29 13:10:00,119.65,119.75,119.51,119.57,14988.0,116.4499,116.5473,116.3137,116.3721,14988.0
2021-03-29 13:15:00,119.58,119.63,119.44,119.48,13044.0,116.3818,116.4305,116.2456,116.2845,13044.0
2021-03-29 13:20:00,119.53,119.56,119.32,119.39,16528.0,116.3332,116.3624,116.1288,116.1969,16528.0
2021-03-29 13:25:00,119.41,119.43,119.1,119.14,18124.0,116.2164,116.2358,115.9147,115.9536,18124.0
2021-03-29 13:30:00,119.09,119.64,118.96,119.64,19548.0,115.9049,116.4402,115.7784,116.4402,19548.0
2021-03-29 13:35:00,119.63,119.67,119.17,119.19,16246.0,116.4305,116.4694,115.9828,116.0023,16246.0
2021-03-29 13:40:00,119.22,119.31,119.1,119.1,21856.0,116.0314,116.119,115.9147,115.9147,21856.0
2021-03-29 13:45:00,119.1,119.43,119.0,119.21,23100.0,115.9147,116.2358,115.8173,116.0217,23100.0
2021-03-29 13:50:00,119.24,119.35,119.0,119.0,18120.0,116.0509,116.158,115.8173,115.8173,18120.0
2021-03-29 13:55:00,118.99,119.05,118.64,118.71,24600.0,115.8076,115.866,115.467,115.5351,24600.0
2021-03-29 14:00:00,118.74,118.76,118.48,118.53,22360.0,115.5643,115.5838,115.3112,115.3599,22360.0
2021-03-29 14:05:00,118.52,118.64,118.39,118.5,25750.0,115.3502,115.467,115.2236,115.3307,25750.0
2021-03-29 14:10:00,118.47,118.62,118.22,118.57,23636.0,115.3015,115.4475,115.0582,115.3988,23636.0
2021-03-29 14:15:00,118.56,118.58,118.21,118.24,18500.0,115.3891,115.4086,115.0485,115.0777,18500.0
2021-03-29 14:20:00,118.28,118.38,118.08,118.25,16874.0,115.1166,115.2139,114.9219,115.0874,16874.0
2021-03-29 14:25:00,118.19,118.3,118.1,118.16,18580.0,115.029,115.1361,114.9414,114.9998,18580.0
2021-03-29 14:30:00,118.11,118.17,117.8,117.82,31952.0,114.9511,115.0095,114.6494,114.6689,31952.0
2021-03-29 14:35:00,117.86,117.94,117.68,117.72,17016.0,114.7078,114.7857,114.5326,114.5716,17016.0
2021-03-29 14:40:00,117.72,117.81,117.55,117.61,27558.0,114.5716,114.6592,114.4061,114.4645,27558.0
2021-03-29 14:45:00,117.58,118.02,117.56,117.81,24022.0,114.4353,114.8635,114.4158,114.6592,24022.0
2021-03-29 14:50:00,117.77,117.92,117.64,117.83,13740.0,114.6202,114.7662,114.4937,114.6786,13740.0
2021-03-29 14:55:00,117.84,117.84,117.48,117.74,22832.0,114.6884,114.6884,114.338,114.591,22832.0
2021-03-29 15:00:00,117.75,118.18,117.75,118.17,14072.0,114.6008,115.0193,114.6008,115.0095,14072.0
2021-03-29 15:05:00,118.12,118.16,117.97,118.16,14836.0,114.9609,114.9998,114.8149,114.9998,14836.0
2021-03-29 15:10:00,118.0,118.44,117.98,118.31,9736.0,114.8441,115.2723,114.8246,115.1458,9736.0
2021-03-29 15:15:00,118.39,118.53,118.39,118.48,12230.0,115.2236,115.3599,115.2236,115.3112,12230.0
2021-03-29 15:20:00,118.36,118.74,118.27,118.74,8814.0,115.1945,115.5643,115.1069,115.5643,8814.0
2021-03-29 15:25:00,118.78,118.79,118.58,118.75,13740.0,115.6032,115.613,115.4086,115.574,13740.0
2021-03-29 15:30:00,118.78,118.8,118.54,118.58,12098.0,115.6032,115.6227,115.3696,115.4086,12098.0
2021-03-29 15:35:00,118.64,118.92,118.64,118.89,22496.0,115.467,115.7395,115.467,115.7103,22496.0
2021-03-29 15:40:00,118.8,118.92,118.51,118.53,20852.0,115.6227,115.7395,115.3404,115.3599,20852.0
2021-03-29 15:45:00,118.54,118.83,118.49,118.62,17116.0,115.3696,115.6519,115.321,115.4475,17116.0
2021-03-29 15:50:00,118.62,118.92,118.58,118.73,34048.0,115.4475,115.7395,115.4086,115.5546,34048.0
2021-03-29 15:55:00,118.71,118.87,118.61,118.76,30376.0,115.5351,115.6908,115.4378,115.5838,30376.0
2021-03-30 09:30:00,118.13,118.26,117.58,117.79,39816.0,114.9706,115.0971,114.4353,114.6397,39816.0
2021-03-30 09:35:00,117.65,118.05,117.56,117.81,23220.0,114.5034,114.8927,114.4158,114.6592,23220.0
2021-03-30 09:40:00,117.67,118.05,117.5,117.57,36456.0,114.5229,114.8927,114.3575,114.4256,36456.0
2021-03-30 09:45:00,117.57,118.03,117.38,118.03,32000.0,114.4256,114.8733,114.2407,114.8733,32000.0
2021-03-30 09:50:00,118.03,118.31,117.67,118.17,26042.0,114.8733,115.1458,114.5229,115.0095,26042.0
2021-03-30 09:55:00,118.23,118.33,118.02,118.14,15126.0,115.0679,115.1653,114.8635,114.9803,15126.0
2021-03-30 10:00:00,118.17,118.25,117.86,117.94,13192.0,115.0095,115.0874,114.7078,114.7857,13192.0
2021-03-30 10:05:00,117.96,118.17,117.77,118.11,14656.0,114.8051,115.0095,114.6202,114.9511,14656.0
2021-03-30 10:10:00,118.06,118.23,117.92,117.94,11096.0,114.9025,115.0679,114.7662,114.7857,11096.0
2021-03-30 10:15:00,117.96,117.98,117.52,117.52,18374.0,114.8051,114.8246,114.3769,114.3769,18374.0
2021-03-30 10:20:00,117.51,117.51,117.27,117.47,8594.0,114.3672,114.3672,114.1336,114.3283,8594.0
2021-03-30 10:25:00,117.41,117.78,117.35,117.78,4600.0,114.2699,114.63,114.2115,114.63,4600.0
2021-03-30 10:30:00,117.8,117.94,117.67,117.86,80324.0,114.6494,114.7857,114.5229,114.7078,80324.0
2021-03-30 10:35:00,117.88,118.04,117.85,117.98,38590.0,114.7273,114.883,114.6981,114.8246,38590.0
2021-03-30 10:40:00,117.99,118.52,117.99,118.5,71170.0,114.8343,115.3502,114.8343,115.3307,71170.0
2021-03-30 10:45:00,118.49,118.5,118.35,118.49,10050.0,115.321,115.3307,115.1847,115.321,10050.0
2021-03-30 10:50:00,118.5,118.5,118.19,118.28,6660.0,115.3307,115.3307,115.029,115.1166,6660.0
2021-03-30 10:55:00,118.26,118.38,118.24,118.38,3790.0,115.0971,115.2139,115.0777,115.2139,3790.0
2021-03-30 11:00:00,118.37,118.39,118.28,118.32,3662.0,115.2042,115.2236,115.1166,115.1555,3662.0
2021-03-30 11:05:00,118.28,118.42,118.04,118.42,11574.0,115.1166,115.2528,114.883,115.2528,11574.0
2021-03-30 11:10:00,118.44,118.64,118.39,118.52,6726.0,115.2723,115.467,115.2236,115.3502,6726.0
2021-03-30 11:15:00,118.49,118.6,118.43,118.54,7370.0,115.321,115.428,115.2626,115.3696,7370.0
2021-03-30 11:20:00,118.5,118.5,118.29,118.36,4400.0,115.3307,115.3307,115.1263,115.1945,4400.0
2021-03-30 11:25:00,118.39,118.53,118.31,118.49,5644.0,115.2236,115.3599,115.1458,115.321,5644.0
2021-03-30 11:30:00,118.5,118.75,118.42,118.58,14100.0,115.3307,115.574,115.2528,115.4086,14100.0
2021-03-30 11:35:00,118.55,118.73,118.54,118.63,15800.0,115.3794,115.5546,115.3696,115.4572,15800.0
2021-03-30 11:40:00,118.67,118.7,118.41,118.52,7244.0,115.4962,115.5254,115.2431,115.3502,7244.0
2021-03-30 11:45:00,118.55,118.55,118.1,118.14,11200.0,115.3794,115.3794,114.9414,114.9803,11200.0
2021-03-30 11:50:00,118.16,118.23,118.02,118.02,7852.0,114.9998,115.0679,114.8635,114.8635,7852.0
2021-03-30 11:55:00,117.96,118.02,117.89,117.95,3000.0,114.8051,114.8635,114.737,114.7954,3000.0
2021-03-30 12:00:00,117.92,118.08,117.84,118.04,6316.0,114.7662,114.9219,114.6884,114.883,6316.0
2021-03-30 12:05:00,118.08,118.08,117.95,118.03,6336.0,114.9219,114.9219,114.7954,114.8733,6336.0
2021-03-30 12:10:00,118.04,118.04,117.86,117.96,3752.0,114.883,114.883,114.7078,114.8051,3752.0
2021-03-30 12:15:00,117.89,117.97,117.79,117.79,4674.0,114.737,114.8149,114.6397,114.6397,4674.0
2021-03-30 12:20:00,117.77,117.92,117.64,117.92,13236.0,114.6202,114.7662,114.4937,114.7662,13236.0
2021-03-30 12:25:00,117.96,118.08,117.96,118.08,4600.0,114.8051,114.9219,114.8051,114.9219,4600.0
2021-03-30 12:30:00,118.04,118.1,117.96,117.98,6944.0,114.883,114.9414,114.8051,114.8246,6944.0
2021-03-30 12:35:00,118.02,118.17,117.86,118.08,10150.0,114.8635,115.0095,114.7078,114.9219,10150.0
2021-03-30 12:40:00,118.08,118.08,117.86,117.92,9800.0,114.9219,114.9219,114.7078,114.7662,9800.0
2021-03-30 12:45:00,117.95,118.06,117.95,118.02,3200.0,114.7954,114.9025,114.7954,114.8635,3200.0
2021-03-30 12:50:00,118.08,118.1,117.83,117.99,9000.0,114.9219,114.9414,114.6786,114.8343,9000.0
2021-03-30 12:55:00,118.07,118.07,117.91,117.91,2200.0,114.9122,114.9122,114.7565,114.7565,2200.0
2021-03-30 13:00:00,117.86,117.86,117.65,117.75,2998.0,114.7078,114.7078,114.5034,114.6008,2998.0
2021-03-30 13:05:00,117.68,117.72,117.61,117.72,3400.0,114.5326,114.5716,114.4645,114.5716,3400.0
2021-03-30 13:10:00,117.68,117.89,117.68,117.89,3800.0,114.5326,114.737,114.5326,114.737,3800.0
2021-03-30 13:15:00,117.84,118.0,117.84,117.97,3402.0,114.6884,114.8441,114.6884,114.8149,3402.0
2021-03-30 13:20:00,117.99,118.1,117.97,118.1,6100.0,114.8343,114.9414,114.8149,114.9414,6100.0
2021-03-30 13:25:00,118.16,118.35,118.11,118.19,6952.0,114.9998,115.1847,114.9511,115.029,6952.0
2021-03-30 13:30:00,118.21,118.24,118.04,118.17,7570.0,115.0485,115.0777,114.883,115.0095,7570.0
2021-03-30 13:35:00,118.13,118.32,118.05,118.32,6900.0,114.9706,115.1555,114.8927,115.1555,6900.0
2021-03-30 13:40:00,118.3,118.33,118.17,118.18,3400.0,115.1361,115.1653,115.0095,115.0193,3400.0
2021-03-30 13:45:00,118.14,118.19,118.05,118.12,4474.0,114.9803,115.029,114.8927,114.9609,4474.0
2021-03-30 13:50:00,118.13,118.24,118.09,118.09,13086.0,114.9706,115.0777,114.9317,114.9317,13086.0
2021-03-30 13:55:00,118.08,118.08,117.97,118.0,3400.0,114.9219,114.9219,114.8149,114.8441,3400.0
2021-03-30 14:00:00,117.98,117.98,117.82,117.96,8060.0,114.8246,114.8246,114.6689,114.8051,8060.0
2021-03-30 14:05:00,117.91,118.1,117.91,117.99,6800.0,114.7565,114.9414,114.7565,114.8343,6800.0
2021-03-30 14:10:00,117.85,117.96,117.79,117.94,5600.0,114.6981,114.8051,114.6397,114.7857,5600.0
2021-03-30 14:15:00,117.93,118.06,117.88,117.91,8256.0,114.776,114.9025,114.7273,114.7565,8256.0
2021-03-30 14:20:00,117.93,117.96,117.66,117.77,9010.0,114.776,114.8051,114.5132,114.6202,9010.0
2021-03-30 14:25:00,117.86,117.94,117.8,117.9,5350.0,114.7078,114.7857,114.6494,114.7468,5350.0
2021-03-30 14:30:00,117.88,118.17,117.83,118.13,10530.0,114.7273,115.0095,114.6786,114.9706,10530.0
2021-03-30 14:35:00,118.11,118.14,118.06,118.12,2950.0,114.9511,114.9803,114.9025,114.9609,2950.0
2021-03-30 14:40:00,118.1,118.17,117.97,117.99,9890.0,114.9414,115.0095,114.8149,114.8343,9890.0
2021-03-30 14:45:00,118.07,118.16,118.05,118.14,3000.0,114.9122,114.9998,114.8927,114.9803,3000.0
2021-03-30 14:50:00,118.16,118.24,118.08,118.16,6700.0,114.9998,115.0777,114.9219,114.9998,6700.0
2021-03-30 14:55:00,118.23,118.43,118.08,118.36,18320.0,115.0679,115.2626,114.9219,115.1945,18320.0
2021-03-30 15:00:00,118.35,118.54,118.28,118.5,13672.0,115.1847,115.3696,115.1166,115.3307,13672.0
2021-03-30 15:05:00,118.51,118.65,118.48,118.61,11800.0,115.3404,115.4767,115.3112,115.4378,11800.0
2021-03-30 15:10:00,118.64,118.64,118.52,118.57,6300.0,115.467,115.467,115.3502,115.3988,6300.0
2021-03-30 15:15:00,118.64,118.67,118.53,118.61,13086.0,115.467,115.4962,115.3599,115.4378,13086.0
2021-03-30 15:20:00,118.62,118.69,118.56,118.69,10060.0,115.4475,115.5156,115.3891,115.5156,10060.0
2021-03-30 15:25:00,118.72,118.72,118.55,118.64,13600.0,115.5448,115.5448,115.3794,115.467,13600.0
2021-03-30 15:30:00,118.71,118.85,118.69,118.81,17370.0,115.5351,115.6713,115.5156,115.6324,17370.0
2021-03-30 15:35:00,118.78,118.85,118.61,118.64,19784.0,115.6032,115.6713,115.4378,115.467,19784.0
2021-03-30 15:40:00,118.66,118.79,118.53,118.56,13312.0,115.4864,115.613,115.3599,115.3891,13312.0
2021-03-30 15:45:00,118.57,118.67,118.54,118.55,15964.0,115.3988,115.4962,115.3696,115.3794,15964.0
2021-03-30 15:50:00,118.55,118.55,118.08,118.09,24918.0,115.3794,115.3794,114.9219,114.9317,24918.0
2021-03-30 15:55:00,117.98,118.3,117.86,118.3,43876.0,114.8246,115.1361,114.7078,115.1361,43876.0
2021-03-31 09:30:00,119.6,120.17,119.51,120.04,67080.0,116.4013,116.956,116.3137,116.8295,67080.0
2021-03-31 09:35:00,120.08,120.16,119.73,119.79,47100.0,116.8684,116.9463,116.5278,116.5862,47100.0
2021-03-31 09:40:00,119.79,120.21,119.76,120.21,30000.0,116.5862,116.995,116.557,116.995,30000.0
2021-03-31 09:45:00,120.22,120.54,119.99,120.47,57498.0,117.0047,117.3161,116.7809,117.248,57498.0
2021-03-31 09:50:00,120.46,121.07,120.45,121.02,87228.0,117.2383,117.832,117.2286,117.7833,87228.0
2021-03-31 09:55:00,121.03,121.21,121.01,121.05,59648.0,117.793,117.9682,117.7736,117.8125,59648.0
2021-03-31 10:00:00,121.14,121.41,121.07,121.07,73950.0,117.9001,118.1629,117.832,117.832,73950.0
2021-03-31 10:05:00,121.03,121.35,121.0,121.33,27218.0,117.793,118.1045,117.7638,118.085,27218.0
2021-03-31 10:10:00,121.3,121.3,120.92,120.94,24356.0,118.0558,118.0558,117.686,117.7054,24356.0
2021-03-31 10:15:00,120.94,121.11,120.78,121.08,21408.0,117.7054,117.8709,117.5497,117.8417,21408.0
2021-03-31 10:20:00,121.1,121.27,120.96,121.0,13000.0,117.8612,118.0266,117.7249,117.7638,13000.0
2021-03-31 10:25:00,120.98,121.0,120.65,120.72,6498.0,117.7444,117.7638,117.4232,117.4913,6498.0
2021-03-31 10:30:00,120.76,120.97,120.74,120.83,10442.0,117.5303,117.7346,117.5108,117.5984,10442.0
2021-03-31 10:35:00,120.88,120.96,120.79,120.81,5600.0,117.6471,117.7249,117.5595,117.5789,5600.0
2021-03-31 10:40:00,120.98,121.09,120.91,121.04,8800.0,117.7444,117.8514,117.6763,117.8028,8800.0
2021-03-31 10:45:00,121.04,121.07,120.83,120.83,15868.0,117.8028,117.832,117.5984,117.5984,15868.0
2021-03-31 10:50:00,120.79,121.04,120.79,120.94,23010.0,117.5595,117.8028,117.5595,117.7054,23010.0
2021-03-31 10:55:00,121.0,121.11,120.91,121.03,27588.0,117.7638,117.8709,117.6763,117.793,27588.0
2021-03-31 11:00:00,121.02,121.33,121.02,121.17,28532.0,117.7833,118.085,117.7833,117.9293,28532.0
2021-03-31 11:05:00,121.17,121.34,121.17,121.22,31184.0,117.9293,118.0948,117.9293,117.978,31184.0
2021-03-31 11:10:00,121.22,121.42,121.19,121.36,22462.0,117.978,118.1726,117.9488,118.1142,22462.0
2021-03-31 11:15:00,121.36,121.42,121.22,121.25,17548.0,118.1142,118.1726,117.978,118.0072,17548.0
2021-03-31 11:20:00,121.26,121.26,121.1,121.2,10352.0,118.0169,118.0169,117.8612,117.9585,10352.0
2021-03-31 11:25:00,121.24,121.28,121.01,121.05,12940.0,117.9974,118.0364,117.7736,117.8125,12940.0
2021-03-31 11:30:00,121.02,121.12,120.8,120.84,9634.0,117.7833,117.8806,117.5692,117.6081,9634.0
2021-03-31 11:35:00,120.86,120.98,120.81,120.92,8800.0,117.6276,117.7444,117.5789,117.686,8800.0
2021-03-31 11:40:00,120.89,120.89,120.63,120.64,3600.0,117.6568,117.6568,117.4037,117.4135,3600.0
2021-03-31 11:45:00,120.69,120.78,120.69,120.78,14266.0,117.4621,117.5497,117.4621,117.5497,14266.0
2021-03-31 11:50:00,120.8,120.92,120.79,120.9,12952.0,117.5692,117.686,117.5595,117.6665,12952.0
2021-03-31 11:55:00,120.88,120.96,120.73,120.89,14548.0,117.6471,117.7249,117.5011,117.6568,14548.0
2021-03-31 12:00:00,120.93,121.31,120.9,121.27,39632.0,117.6957,118.0656,117.6665,118.0266,39632.0
2021-03-31 12:05:00,121.31,121.32,121.08,121.17,8228.0,118.0656,118.0753,117.8417,117.9293,8228.0
2021-03-31 12:10:00,121.09,121.39,121.06,121.38,16480.0,117.8514,118.1434,117.8222,118.1337,16480.0
2021-03-31 12:15:00,121.36,121.4,121.27,121.4,5700.0,118.1142,118.1531,118.0266,118.1531,5700.0
2021-03-31 12:20:00,121.4,121.67,121.35,121.67,14924.0,118.1531,118.4159,118.1045,118.4159,14924.0
2021-03-31 12:25:00,121.58,121.6,121.52,121.58,3512.0,118.3283,118.3478,118.2699,118.3283,3512.0
2021-03-31 12:30:00,121.65,121.65,121.51,121.51,7594.0,118.3965,118.3965,118.2602,118.2602,7594.0
2021-03-31 12:35:00,121.52,121.61,121.46,121.47,10076.0,118.2699,118.3575,118.2115,118.2213,10076.0
2021-03-31 12:40:00,121.52,121.58,121.49,121.51,6338.0,118.2699,118.3283,118.2407,118.2602,6338.0
2021-03-31 12:45:00,121.5,121.52,121.39,121.52,10756.0,118.2505,118.2699,118.1434,118.2699,10756.0
2021-03-31 12:50:00,121.5,121.5,121.41,121.42,7622.0,118.2505,118.2505,118.1629,118.1726,7622.0
2021-03-31 12:55:00,121.43,121.58,121.39,121.56,14664.0,118.1823,118.3283,118.1434,118.3089,14664.0
2021-03-31 13:00:00,121.56,121.61,121.42,121.52,10800.0,118.3089,118.3575,118.1726,118.2699,10800.0
2021-03-31 13:05:00,121.55,121.67,121.55,121.64,4600.0,118.2991,118.4159,118.2991,118.3867,4600.0
2021-03-31 13:10:00,121.67,121.78,121.63,121.78,15260.0,118.4159,118.523,118.377,118.523,15260.0
2021-03-31 13:15:00,121.79,121.93,121.79,121.87,10032.0,118.5327,118.669,118.5327,118.6106,10032.0
2021-03-31 13:20:00,121.88,121.96,121.84,121.96,7670.0,118.6203,118.6982,118.5814,118.6982,7670.0
2021-03-31 13:25:00,122.01,122.05,121.96,121.98,7630.0,118.7468,118.7858,118.6982,118.7176,7630.0
2021-03-31 13:30:00,122.02,122.15,122.02,122.14,10540.0,118.7566,118.8831,118.7566,118.8734,10540.0
2021-03-31 13:35:00,122.17,122.17,121.95,122.04,10962.0,118.9026,118.9026,118.6884,118.776,10962.0
2021-03-31 13:40:00,122.03,122.07,121.86,121.89,15012.0,118.7663,118.8052,118.6008,118.63,15012.0
2021-03-31 13:45:00,121.88,121.94,121.86,121.94,5600.0,118.6203,118.6787,118.6008,118.6787,5600.0
2021-03-31 13:50:00,121.91,122.1,121.91,122.09,11000.0,118.6495,118.8344,118.6495,118.8247,11000.0
2021-03-31 13:55:00,122.11,122.2,122.01,122.01,10952.0,118.8442,118.9317,118.7468,118.7468,10952.0
2021-03-31 14:00:00,122.01,122.07,121.9,121.96,14506.0,118.7468,118.8052,118.6398,118.6982,14506.0
2021-03-31 14:05:00,121.97,121.99,121.73,121.78,16398.0,118.7079,118.7274,118.4743,118.523,16398.0
2021-03-31 14:10:00,121.83,121.86,121.7,121.86,11822.0,118.5716,118.6008,118.4451,118.6008,11822.0
2021-03-31 14:15:00,121.87,121.98,121.86,121.94,11000.0,118.6106,118.7176,118.6008,118.6787,11000.0
2021-03-31 14:20:00,121.97,122.08,121.97,122.0,8654.0,118.7079,118.815,118.7079,118.7371,8654.0
2021-03-31 14:25:00,122.08,122.17,122.05,122.13,9996.0,118.815,118.9026,118.7858,118.8636,9996.0
2021-03-31 14:30:00,122.16,122.3,122.16,122.26,12200.0,118.8928,119.0291,118.8928,118.9901,12200.0
2021-03-31 14:35:00,122.2,122.26,122.19,122.21,4366.0,118.9317,118.9901,118.922,118.9415,4366.0
2021-03-31 14:40:00,122.2,122.24,121.89,122.17,10858.0,118.9317,118.9707,118.63,118.9026,10858.0
2021-03-31 14:45:00,122.2,122.21,122.09,122.12,4106.0,118.9317,118.9415,118.8247,118.8539,4106.0
2021-03-31 14:50:00,122.11,122.24,122.11,122.21,9560.0,118.8442,118.9707,118.8442,118.9415,9560.0
2021-03-31 14:55:00,122.24,122.33,122.17,122.22,10874.0,118.9707,119.0583,118.9026,118.9512,10874.0
2021-03-31 15:00:00,122.19,122.3,122.13,122.17,7794.0,118.922,119.0291,118.8636,118.9026,7794.0
2021-03-31 15:05:00,122.17,122.28,122.07,122.28,12598.0,118.9026,119.0096,118.8052,119.0096,12598.0
2021-03-31 15:10:00,122.31,122.31,122.23,122.3,6922.0,119.0388,119.0388,118.9609,119.0291,6922.0
2021-03-31 15:15:00,122.31,122.41,122.25,122.3,20604.0,119.0388,119.1361,118.9804,119.0291,20604.0
2021-03-31 15:20:00,122.31,122.44,122.29,122.33,31684.0,119.0388,119.1653,119.0193,119.0583,31684.0
2021-03-31 15:25:00,122.32,122.36,122.06,122.06,13634.0,119.0485,119.0875,118.7955,118.7955,13634.0
2021-03-31 15:30:00,122.16,122.35,122.15,122.2,18180.0,118.8928,119.0777,118.8831,118.9317,18180.0
2021-03-31 15:35:00,122.18,122.23,122.05,122.08,16710.0,118.9123,118.9609,118.7858,118.815,16710.0
2021-03-31 15:40:00,122.06,122.19,122.01,122.02,38544.0,118.7955,118.922,118.7468,118.7566,38544.0
2021-03-31 15:45:00,122.0,122.05,121.91,121.99,35246.0,118.7371,118.7858,118.6495,118.7274,35246.0
2021-03-31 15:50:00,121.97,122.16,121.61,121.61,61476.0,118.7079,118.8928,118.3575,118.3575,61476.0
2021-03-31 15:55:00,121.62,121.84,121.43,121.65,58188.0,118.3673,118.5814,118.1823,118.3965,58188.0
2021-04-01 09:30:00,124.17,125.04,124.03,124.86,41060.0,120.8491,121.6958,120.7128,121.5206,41060.0
2021-04-01 09:35:00,124.78,125.22,124.7,125.08,90588.0,121.4427,121.871,121.3649,121.7347,90588.0
2021-04-01 09:40:00,125.06,125.13,124.7,125.06,44114.0,121.7153,121.7834,121.3649,121.7153,44114.0
2021-04-01 09:45:00,125.16,125.42,125.11,125.31,52022.0,121.8126,122.0656,121.7639,121.9586,52022.0
2021-04-01 09:50:00,125.28,125.53,125.1,125.43,22956.0,121.9294,122.1727,121.7542,122.0754,22956.0
2021-04-01 09:55:00,125.45,125.53,125.29,125.32,15290.0,122.0948,122.1727,121.9391,121.9683,15290.0
2021-04-01 10:00:00,125.34,125.47,125.17,125.2,26508.0,121.9878,122.1143,121.8223,121.8515,26508.0
2021-04-01 10:05:00,125.18,125.54,124.99,125.39,55012.0,121.832,122.1824,121.6471,122.0364,55012.0
2021-04-01 10:10:00,125.44,125.46,125.3,125.42,33614.0,122.0851,122.1046,121.9488,122.0656,33614.0
2021-04-01 10:15:00,125.42,125.44,125.25,125.32,29668.0,122.0656,122.0851,121.9002,121.9683,29668.0
2021-04-01 10:20:00,125.24,125.32,125.09,125.24,24310.0,121.8904,121.9683,121.7445,121.8904,24310.0
2021-04-01 10:25:00,125.21,125.33,125.17,125.31,26350.0,121.8612,121.978,121.8223,121.9586,26350.0
2021-04-01 10:30:00,125.41,125.41,125.19,125.33,18256.0,122.0559,122.0559,121.8418,121.978,18256.0
2021-04-01 10:35:00,125.33,125.43,125.11,125.14,17590.0,121.978,122.0754,121.7639,121.7931,17590.0
2021-04-01 10:40:00,125.14,125.58,125.11,125.55,60800.0,121.7931,122.2214,121.7639,122.1922,60800.0
2021-04-01 10:45:00,125.54,125.59,125.49,125.55,7784.0,122.1824,122.2311,122.1338,122.1922,7784.0
2021-04-01 10:50:00,125.52,125.66,125.37,125.39,51442.0,122.163,122.2992,122.017,122.0364,51442.0
2021-04-01 10:55:00,125.41,125.54,125.29,125.54,25376.0,122.0559,122.1824,121.9391,122.1824,25376.0
2021-04-01 11:00:00,125.56,125.8,125.54,125.7,20748.0,122.2019,122.4355,122.1824,122.3381,20748.0
2021-04-01 11:05:00,125.71,125.71,125.31,125.33,30220.0,122.3479,122.3479,121.9586,121.978,30220.0
2021-04-01 11:10:00,125.33,125.38,125.14,125.16,21910.0,121.978,122.0267,121.7931,121.8126,21910.0
2021-04-01 11:15:00,125.17,125.25,125.05,125.1,12110.0,121.8223,121.9002,121.7055,121.7542,12110.0
2021-04-01 11:20:00,125.09,125.39,125.06,125.17,14444.0,121.7445,122.0364,121.7153,121.8223,14444.0
2021-04-01 11:25:00,125.13,125.27,125.11,125.22,8638.0,121.7834,121.9196,121.7639,121.871,8638.0
2021-04-01 11:30:00,125.21,125.31,125.17,125.17,6600.0,121.8612,121.9586,121.8223,121.8223,6600.0
2021-04-01 11:35:00,125.17,125.17,124.82,124.92,46554.0,121.8223,121.8223,121.4817,121.579,46554.0
2021-04-01 11:40:00,124.92,125.03,124.62,124.75,30240.0,121.579,121.6861,121.287,121.4135,30240.0
2021-04-01 11:45:00,124.78,124.88,124.61,124.79,10086.0,121.4427,121.5401,121.2773,121.4525,10086.0
2021-04-01 11:50:00,124.8,124.83,124.71,124.71,8830.0,121.4622,121.4914,121.3746,121.3746,8830.0
2021-04-01 11:55:00,124.8,124.94,124.75,124.75,8906.0,121.4622,121.5985,121.4135,121.4135,8906.0
2021-04-01 12:00:00,124.73,124.98,124.72,124.97,6800.0,121.3941,121.6374,121.3844,121.6277,6800.0
2021-04-01 12:05:00,125.01,125.01,124.94,124.96,4880.0,121.6666,121.6666,121.5985,121.6179,4880.0
2021-04-01 12:10:00,124.93,124.98,124.87,124.98,7828.0,121.5887,121.6374,121.5303,121.6374,7828.0
2021-04-01 12:15:00,124.98,125.08,124.87,125.08,10078.0,121.6374,121.7347,121.5303,121.7347,10078.0
2021-04-01 12:20:00,125.04,125.06,124.97,124.98,4600.0,121.6958,121.7153,121.6277,121.6374,4600.0
2021-04-01 12:25:00,125.02,125.16,125.0,125.11,5168.0,121.6763,121.8126,121.6569,121.7639,5168.0
2021-04-01 12:30:00,125.12,125.14,125.03,125.03,6200.0,121.7737,121.7931,121.6861,121.6861,6200.0
2021-04-01 12:35:00,125.02,125.02,124.87,124.87,4426.0,121.6763,121.6763,121.5303,121.5303,4426.0
2021-04-01 12:40:00,124.91,124.96,124.83,124.95,5600.0,121.5693,121.6179,121.4914,121.6082,5600.0
2021-04-01 12:45:00,124.97,125.11,124.89,124.89,6058.0,121.6277,121.7639,121.5498,121.5498,6058.0
2021-04-01 12:50:00,124.87,125.03,124.84,125.03,4400.0,121.5303,121.6861,121.5011,121.6861,4400.0
2021-04-01 12:55:00,125.04,125.3,125.04,125.29,9236.0,121.6958,121.9488,121.6958,121.9391,9236.0
2021-04-01 13:00:00,125.27,125.35,125.24,125.24,10972.0,121.9196,121.9975,121.8904,121.8904,10972.0
2021-04-01 13:05:00,125.2,125.27,125.18,125.23,7338.0,121.8515,121.9196,121.832,121.8807,7338.0
2021-04-01 13:10:00,125.19,125.25,125.17,125.24,12518.0,121.8418,121.9002,121.8223,121.8904,12518.0
2021-04-01 13:15:00,125.27,125.27,124.98,125.02,9242.0,121.9196,121.9196,121.6374,121.6763,9242.0
2021-04-01 13:20:00,125.07,125.17,125.02,125.04,8008.0,121.725,121.8223,121.6763,121.6958,8008.0
2021-04-01 13:25:00,125.07,125.08,124.89,124.89,6104.0,121.725,121.7347,121.5498,121.5498,6104.0
2021-04-01 13:30:00,124.9,125.17,124.9,125.14,9522.0,121.5595,121.8223,121.5595,121.7931,9522.0
2021-04-01 13:35:00,125.15,125.34,125.14,125.33,9600.0,121.8029,121.9878,121.7931,121.978,9600.0
2021-04-01 13:40:00,125.33,125.43,125.31,125.42,7442.0,121.978,122.0754,121.9586,122.0656,7442.0
2021-04-01 13:45:00,125.44,125.44,125.22,125.3,10778.0,122.0851,122.0851,121.871,121.9488,10778.0
2021-04-01 13:50:00,125.35,125.5,125.35,125.49,7700.0,121.9975,122.1435,121.9975,122.1338,7700.0
2021-04-01 13:55:00,125.5,125.51,125.45,125.47,7298.0,122.1435,122.1532,122.0948,122.1143,7298.0
2021-04-01 14:00:00,125.48,125.54,125.42,125.54,6908.0,122.124,122.1824,122.0656,122.1824,6908.0
2021-04-01 14:05:00,125.53,125.54,125.39,125.39,9000.0,122.1727,122.1824,122.0364,122.0364,9000.0
2021-04-01 14:10:00,125.39,125.63,125.38,125.63,7630.0,122.0364,122.27,122.0267,122.27,7630.0
2021-04-01 14:15:00,125.58,125.66,125.53,125.61,12208.0,122.2214,122.2992,122.1727,122.2505,12208.0
2021-04-01 14:20:00,125.63,125.72,125.58,125.72,9962.0,122.27,122.3576,122.2214,122.3576,9962.0
2021-04-01 14:25:00,125.71,125.83,125.7,125.81,29422.0,122.3479,122.4647,122.3381,122.4452,29422.0
2021-04-01 14:30:00,125.8,125.92,125.77,125.85,20546.0,122.4355,122.5523,122.4063,122.4841,20546.0
2021-04-01 14:35:00,125.85,126.04,125.85,125.95,30252.0,122.4841,122.669,122.4841,122.5815,30252.0
2021-04-01 14:40:00,125.95,126.1,125.94,126.1,9852.0,122.5815,122.7274,122.5717,122.7274,9852.0
2021-04-01 14:45:00,126.12,126.14,125.99,126.11,17292.0,122.7469,122.7664,122.6204,122.7372,17292.0
2021-04-01 14:50:00,126.14,126.2,126.13,126.18,16130.0,122.7664,122.8248,122.7566,122.8053,16130.0
2021-04-01 14:55:00,126.19,126.24,126.17,126.2,17018.0,122.815,122.8637,122.7956,122.8248,17018.0
2021-04-01 15:00:00,126.17,126.23,126.06,126.09,15424.0,122.7956,122.854,122.6885,122.7177,15424.0
2021-04-01 15:05:00,126.1,126.13,125.96,126.13,13144.0,122.7274,122.7566,122.5912,122.7566,13144.0
2021-04-01 15:10:00,126.17,126.17,126.02,126.03,32848.0,122.7956,122.7956,122.6496,122.6593,32848.0
2021-04-01 15:15:00,126.02,126.16,126.0,126.08,43232.0,122.6496,122.7858,122.6301,122.708,43232.0
2021-04-01 15:20:00,126.08,126.11,125.95,125.95,90224.0,122.708,122.7372,122.5815,122.5815,90224.0
2021-04-01 15:25:00,125.99,126.09,125.95,125.98,19124.0,122.6204,122.7177,122.5815,122.6107,19124.0
2021-04-01 15:30:00,126.0,126.21,125.97,126.1,29320.0,122.6301,122.8345,122.6009,122.7274,29320.0
2021-04-01 15:35:00,126.08,126.15,126.01,126.08,13014.0,122.708,122.7761,122.6399,122.708,13014.0
2021-04-01 15:40:00,126.07,126.11,125.95,126.02,25726.0,122.6982,122.7372,122.5815,122.6496,25726.0
2021-04-01 15:45:00,126.04,126.14,125.97,126.08,45776.0,122.669,122.7664,122.6009,122.708,45776.0
2021-04-01 15:50:00,126.07,126.22,125.95,126.21,51704.0,122.6982,122.8442,122.5815,122.8345,51704.0
2021-04-01 15:55:00,126.23,126.44,126.16,126.42,97078.0,122.854,123.0584,122.7858,123.0389,97078.0
2021-04-05 09:30:00,128.51,128.53,127.33,127.63,52000.0,125.073,125.0925,123.9245,124.2165,52000.0
2021-04-05 09:35:00,127.64,128.13,127.52,127.73,56070.0,124.2263,124.7032,124.1095,124.3138,56070.0
2021-04-05 09:40:00,127.72,127.72,126.7,126.97,22936.0,124.3041,124.3041,123.3114,123.5742,22936.0
2021-04-05 09:45:00,127.01,127.47,127.01,127.16,37674.0,123.6131,124.0608,123.6131,123.7591,37674.0
2021-04-05 09:50:00,127.15,127.52,126.99,127.31,75318.0,123.7494,124.1095,123.5936,123.9051,75318.0
2021-04-05 09:55:00,127.37,127.53,127.3,127.47,43880.0,123.9635,124.1192,123.8953,124.0608,43880.0
2021-04-05 10:00:00,127.45,127.68,127.24,127.61,53232.0,124.0413,124.2652,123.837,124.1971,53232.0
2021-04-05 10:05:00,127.61,127.61,127.24,127.33,39420.0,124.1971,124.1971,123.837,123.9245,39420.0
2021-04-05 10:10:00,127.35,127.53,127.33,127.45,24568.0,123.944,124.1192,123.9245,124.0413,24568.0
2021-04-05 10:15:00,127.58,127.79,127.5,127.78,19438.0,124.1679,124.3722,124.09,124.3625,19438.0
2021-04-05 10:20:00,127.84,128.22,127.84,128.2,24580.0,124.4209,124.7907,124.4209,124.7713,24580.0
2021-04-05 10:25:00,128.23,128.33,128.17,128.18,9774.0,124.8005,124.8978,124.7421,124.7518,9774.0
2021-04-05 10:30:00,128.18,128.22,127.99,127.99,8966.0,124.7518,124.7907,124.5669,124.5669,8966.0
2021-04-05 10:35:00,127.95,127.97,127.67,127.76,19578.0,124.528,124.5474,124.2555,124.343,19578.0
2021-04-05 10:40:00,127.74,127.83,127.64,127.83,68974.0,124.3236,124.4112,124.2263,124.4112,68974.0
2021-04-05 10:45:00,127.8,127.8,127.42,127.49,7420.0,124.382,124.382,124.0121,124.0803,7420.0
2021-04-05 10:50:00,127.43,127.44,127.24,127.28,5724.0,124.0219,124.0316,123.837,123.8759,5724.0
2021-04-05 10:55:00,127.27,127.56,127.22,127.22,16284.0,123.8662,124.1484,123.8175,123.8175,16284.0
2021-04-05 11:00:00,127.21,127.23,126.93,127.16,19938.0,123.8078,123.8272,123.5352,123.7591,19938.0
2021-04-05 11:05:00,127.21,127.44,127.16,127.24,94604.0,123.8078,124.0316,123.7591,123.837,94604.0
2021-04-05 11:10:00,127.24,127.57,127.24,127.57,38082.0,123.837,124.1581,123.837,124.1581,38082.0
2021-04-05 11:15:00,127.61,127.67,127.53,127.66,13806.0,124.1971,124.2555,124.1192,124.2457,13806.0
2021-04-05 11:20:00,127.67,127.74,127.58,127.71,6054.0,124.2555,124.3236,124.1679,124.2944,6054.0
2021-04-05 11:25:00,127.67,127.78,127.67,127.72,4874.0,124.2555,124.3625,124.2555,124.3041,4874.0
2021-04-05 11:30:00,127.68,127.88,127.67,127.83,8480.0,124.2652,124.4598,124.2555,124.4112,8480.0
2021-04-05 11:35:00,127.88,128.01,127.72,127.72,13400.0,124.4598,124.5864,124.3041,124.3041,13400.0
2021-04-05 11:40:00,127.7,127.88,127.7,127.82,21830.0,124.2847,124.4598,124.2847,124.4014,21830.0
2021-04-05 11:45:00,127.81,127.83,127.73,127.74,10290.0,124.3917,124.4112,124.3138,124.3236,10290.0
2021-04-05 11:50:00,127.76,127.82,127.67,127.81,7796.0,124.343,124.4014,124.2555,124.3917,7796.0
2021-04-05 11:55:00,127.8,127.96,127.71,127.73,57814.0,124.382,124.5377,124.2944,124.3138,57814.0
2021-04-05 12:00:00,127.88,127.9,127.8,127.85,4696.0,124.4598,124.4793,124.382,124.4306,4696.0
2021-04-05 12:05:00,127.85,127.99,127.8,127.95,12806.0,124.4306,124.5669,124.382,124.528,12806.0
2021-04-05 12:10:00,127.92,127.92,127.8,127.87,6112.0,124.4988,124.4988,124.382,124.4501,6112.0
2021-04-05 12:15:00,127.86,127.95,127.8,127.94,6220.0,124.4404,124.528,124.382,124.5182,6220.0
2021-04-05 12:20:00,128.0,128.13,128.0,128.12,9334.0,124.5766,124.7032,124.5766,124.6934,9334.0
2021-04-05 12:25:00,128.12,128.15,128.04,128.09,6852.0,124.6934,124.7226,124.6156,124.6642,6852.0
2021-04-05 12:30:00,128.16,128.17,128.03,128.09,11086.0,124.7323,124.7421,124.6058,124.6642,11086.0
2021-04-05 12:35:00,128.08,128.13,127.96,127.96,5620.0,124.6545,124.7032,124.5377,124.5377,5620.0
2021-04-05 12:40:00,128.0,128.1,128.0,128.07,5470.0,124.5766,124.674,124.5766,124.6448,5470.0
2021-04-05 12:45:00,128.14,128.26,128.09,128.23,8532.0,124.7129,124.8297,124.6642,124.8005,8532.0
2021-04-05 12:50:00,128.22,128.24,128.13,128.14,4740.0,124.7907,124.8102,124.7032,124.7129,4740.0
2021-04-05 12:55:00,128.16,128.17,128.11,128.17,6910.0,124.7323,124.7421,124.6837,124.7421,6910.0
2021-04-05 13:00:00,128.12,128.25,128.12,128.21,8206.0,124.6934,124.8199,124.6934,124.781,8206.0
2021-04-05 13:05:00,128.12,128.28,128.12,128.22,5272.0,124.6934,124.8491,124.6934,124.7907,5272.0
2021-04-05 13:10:00,128.26,128.37,128.2,128.37,7200.0,124.8297,124.9367,124.7713,124.9367,7200.0
2021-04-05 13:15:00,128.4,128.7,128.33,128.7,16482.0,124.9659,125.2579,124.8978,125.2579,16482.0
2021-04-05 13:20:00,128.62,128.62,128.47,128.47,4800.0,125.18,125.18,125.0341,125.0341,4800.0
2021-04-05 13:25:00,128.47,128.56,128.33,128.35,9200.0,125.0341,125.1217,124.8978,124.9173,9200.0
2021-04-05 13:30:00,128.35,128.46,128.3,128.45,13382.0,124.9173,125.0243,124.8686,125.0146,13382.0
2021-04-05 13:35:00,128.48,128.55,128.41,128.41,16330.0,125.0438,125.1119,124.9757,124.9757,16330.0
2021-04-05 13:40:00,128.39,128.44,128.34,128.41,14200.0,124.9562,125.0049,124.9075,124.9757,14200.0
2021-04-05 13:45:00,128.41,128.55,128.41,128.48,9002.0,124.9757,125.1119,124.9757,125.0438,9002.0
2021-04-05 13:50:00,128.54,128.57,128.48,128.5,16292.0,125.1022,125.1314,125.0438,125.0633,16292.0
2021-04-05 13:55:00,128.53,128.57,128.5,128.51,14584.0,125.0925,125.1314,125.0633,125.073,14584.0
2021-04-05 14:00:00,128.53,128.61,128.51,128.55,11172.0,125.0925,125.1703,125.073,125.1119,11172.0
2021-04-05 14:05:00,128.54,128.72,128.54,128.69,12892.0,125.1022,125.2774,125.1022,125.2482,12892.0
2021-04-05 14:10:00,128.71,128.75,128.64,128.68,16000.0,125.2676,125.3066,125.1995,125.2384,16000.0
2021-04-05 14:15:00,128.69,128.73,128.62,128.71,5964.0,125.2482,125.2871,125.18,125.2676,5964.0
2021-04-05 14:20:00,128.71,128.71,128.63,128.63,6400.0,125.2676,125.2676,125.1898,125.1898,6400.0
2021-04-05 14:25:00,128.64,128.64,128.54,128.57,9838.0,125.1995,125.1995,125.1022,125.1314,9838.0
2021-04-05 14:30:00,128.57,128.62,128.54,128.56,12902.0,125.1314,125.18,125.1022,125.1217,12902.0
2021-04-05 14:35:00,128.56,128.63,128.53,128.63,8600.0,125.1217,125.1898,125.0925,125.1898,8600.0
2021-04-05 14:40:00,128.65,128.73,128.54,128.57,19932.0,125.2092,125.2871,125.1022,125.1314,19932.0
2021-04-05 14:45:00,128.6,128.69,128.56,128.65,11734.0,125.1606,125.2482,125.1217,125.2092,11734.0
2021-04-05 14:50:00,128.66,128.71,128.56,128.69,10192.0,125.219,125.2676,125.1217,125.2482,10192.0
2021-04-05 14:55:00,128.69,128.77,128.69,128.74,5254.0,125.2482,125.326,125.2482,125.2968,5254.0
2021-04-05 15:00:00,128.77,128.77,128.52,128.58,20170.0,125.326,125.326,125.0827,125.1411,20170.0
2021-04-05 15:05:00,128.56,128.59,128.44,128.45,24998.0,125.1217,125.1508,125.0049,125.0146,24998.0
2021-04-05 15:10:00,128.48,128.48,128.39,128.44,22038.0,125.0438,125.0438,124.9562,125.0049,22038.0
2021-04-05 15:15:00,128.47,128.61,128.4,128.61,24558.0,125.0341,125.1703,124.9659,125.1703,24558.0
2021-04-05 15:20:00,128.64,128.71,128.55,128.57,26966.0,125.1995,125.2676,125.1119,125.1314,26966.0
2021-04-05 15:25:00,128.55,128.56,128.43,128.47,14200.0,125.1119,125.1217,124.9951,125.0341,14200.0
2021-04-05 15:30:00,128.49,128.49,128.29,128.31,49112.0,125.0535,125.0535,124.8589,124.8783,49112.0
2021-04-05 15:35:00,128.33,128.53,128.32,128.45,26200.0,124.8978,125.0925,124.8881,125.0146,26200.0
2021-04-05 15:40:00,128.51,128.51,128.31,128.34,31186.0,125.073,125.073,124.8783,124.9075,31186.0
2021-04-05 15:45:00,128.31,128.57,128.28,128.46,18538.0,124.8783,125.1314,124.8491,125.0243,18538.0
2021-04-05 15:50:00,128.43,128.48,128.25,128.48,39476.0,124.9951,125.0438,124.8199,125.0438,39476.0
2021-04-05 15:55:00,128.48,128.58,128.3,128.49,36460.0,125.0438,125.1411,124.8686,125.0535,36460.0
2021-04-06 09:30:00,127.74,127.77,127.31,127.54,33120.0,124.3236,124.3528,123.9051,124.1289,33120.0
2021-04-06 09:35:00,127.5,128.01,127.47,127.88,27434.0,124.09,124.5864,124.0608,124.4598,27434.0
2021-04-06 09:40:00,127.71,127.89,127.38,127.86,22744.0,124.2944,124.4696,123.9732,124.4404,22744.0
2021-04-06 09:45:00,127.92,128.11,127.84,127.85,26400.0,124.4988,124.6837,124.4209,124.4306,26400.0
2021-04-06 09:50:00,127.84,128.0,127.69,127.92,19904.0,124.4209,124.5766,124.2749,124.4988,19904.0
2021-04-06 09:55:00,127.94,128.16,127.87,128.1,23672.0,124.5182,124.7323,124.4501,124.674,23672.0
2021-04-06 10:00:00,128.13,128.25,127.98,128.1,17820.0,124.7032,124.8199,124.5572,124.674,17820.0
2021-04-06 10:05:00,128.13,128.15,127.67,127.67,16048.0,124.7032,124.7226,124.2555,124.2555,16048.0
2021-04-06 10:10:00,127.61,127.75,127.38,127.71,17570.0,124.1971,124.3333,123.9732,124.2944,17570.0
2021-04-06 10:15:00,127.71,127.8,127.36,127.39,18800.0,124.2944,124.382,123.9537,123.9829,18800.0
2021-04-06 10:20:00,127.38,127.55,127.32,127.54,12716.0,123.9732,124.1387,123.9148,124.1289,12716.0
2021-04-06 10:25:00,127.52,127.79,127.52,127.64,17926.0,124.1095,124.3722,124.1095,124.2263,17926.0
2021-04-06 10:30:00,127.57,127.61,127.42,127.52,22178.0,124.1581,124.1971,124.0121,124.1095,22178.0
2021-04-06 10:35:00,127.54,127.61,127.46,127.58,17062.0,124.1289,124.1971,124.0511,124.1679,17062.0
2021-04-06 10:40:00,127.61,127.76,127.59,127.71,22740.0,124.1971,124.343,124.1776,124.2944,22740.0
2021-04-06 10:45:00,127.72,127.77,127.61,127.77,18158.0,124.3041,124.3528,124.1971,124.3528,18158.0
2021-04-06 10:50:00,127.79,128.02,127.76,128.02,13172.0,124.3722,124.5961,124.343,124.5961,13172.0
2021-04-06 10:55:00,127.97,127.97,127.79,127.8,10170.0,124.5474,124.5474,124.3722,124.382,10170.0
2021-04-06 11:00:00,127.78,127.78,127.51,127.51,20598.0,124.3625,124.3625,124.0997,124.0997,20598.0
2021-04-06 11:05:00,127.53,127.72,127.53,127.72,12444.0,124.1192,124.3041,124.1192,124.3041,12444.0
2021-04-06 11:10:00,127.74,127.95,127.74,127.95,18510.0,124.3236,124.528,124.3236,124.528,18510.0
2021-04-06 11:15:00,127.98,128.02,127.89,127.95,8800.0,124.5572,124.5961,124.4696,124.528,8800.0
2021-04-06 11:20:00,127.96,128.1,127.91,128.02,12344.0,124.5377,124.674,124.489,124.5961,12344.0
2021-04-06 11:25:00,128.04,128.13,128.02,128.12,14110.0,124.6156,124.7032,124.5961,124.6934,14110.0
2021-04-06 11:30:00,128.13,128.15,128.0,128.05,7100.0,124.7032,124.7226,124.5766,124.6253,7100.0
2021-04-06 11:35:00,128.08,128.21,128.07,128.08,11080.0,124.6545,124.781,124.6448,124.6545,11080.0
2021-04-06 11:40:00,128.1,128.19,128.06,128.09,10750.0,124.674,124.7615,124.635,124.6642,10750.0
2021-04-06 11:45:00,128.1,128.13,127.95,127.95,14034.0,124.674,124.7032,124.528,124.528,14034.0
2021-04-06 11:50:00,127.95,128.04,127.94,127.99,64742.0,124.528,124.6156,124.5182,124.5669,64742.0
2021-04-06 11:55:00,128.02,128.12,127.98,128.09,22276.0,124.5961,124.6934,124.5572,124.6642,22276.0
2021-04-06 12:00:00,128.09,128.1,127.91,127.91,20486.0,124.6642,124.674,124.489,124.489,20486.0
2021-04-06 12:05:00,127.92,128.0,127.9,127.99,15752.0,124.4988,124.5766,124.4793,124.5669,15752.0
2021-04-06 12:10:00,128.0,128.05,127.92,127.92,16014.0,124.5766,124.6253,124.4988,124.4988,16014.0
2021-04-06 12:15:00,127.9,127.96,127.76,127.76,55110.0,124.4793,124.5377,124.343,124.343,55110.0
2021-04-06 12:20:00,127.81,127.81,127.72,127.75,33544.0,124.3917,124.3917,124.3041,124.3333,33544.0
2021-04-06 12:25:00,127.76,127.8,127.7,127.7,17572.0,124.343,124.382,124.2847,124.2847,17572.0
2021-04-06 12:30:00,127.71,127.77,127.67,127.76,8710.0,124.2944,124.3528,124.2555,124.343,8710.0
2021-04-06 12:35:00,127.75,127.77,127.67,127.7,15570.0,124.3333,124.3528,124.2555,124.2847,15570.0
2021-04-06 12:40:00,127.71,127.73,127.64,127.73,21700.0,124.2944,124.3138,124.2263,124.3138,21700.0
2021-04-06 12:45:00,127.76,127.8,127.62,127.64,28794.0,124.343,124.382,124.2068,124.2263,28794.0
2021-04-06 12:50:00,127.61,127.69,127.58,127.66,33868.0,124.1971,124.2749,124.1679,124.2457,33868.0
2021-04-06 12:55:00,127.64,127.76,127.57,127.67,18256.0,124.2263,124.343,124.1581,124.2555,18256.0
2021-04-06 13:00:00,127.6,127.63,126.98,127.01,63100.0,124.1873,124.2165,123.5839,123.6131,63100.0
2021-04-06 13:05:00,127.02,127.03,126.25,126.28,69492.0,123.6228,123.6326,122.8734,122.9026,69492.0
2021-04-06 13:10:00,126.29,126.65,126.25,126.64,32000.0,122.9124,123.2627,122.8734,123.253,32000.0
2021-04-06 13:15:00,126.61,126.77,126.51,126.55,36508.0,123.2238,123.3795,123.1265,123.1654,36508.0
2021-04-06 13:20:00,126.54,126.54,126.0,126.08,93042.0,123.1557,123.1557,122.6301,122.708,93042.0
2021-04-06 13:25:00,126.14,126.14,125.81,125.83,110668.0,122.7664,122.7664,122.4452,122.4647,110668.0
2021-04-06 13:30:00,125.83,126.12,125.6,126.11,114582.0,122.4647,122.7469,122.2408,122.7372,114582.0
2021-04-06 13:35:00,126.1,126.32,126.06,126.32,24680.0,122.7274,122.9416,122.6885,122.9416,24680.0
2021-04-06 13:40:00,126.28,126.44,126.24,126.43,20094.0,122.9026,123.0584,122.8637,123.0486,20094.0
2021-04-06 13:45:00,126.42,126.54,126.33,126.45,14920.0,123.0389,123.1557,122.9513,123.0681,14920.0
2021-04-06 13:50:00,126.46,126.6,126.42,126.58,10564.0,123.0778,123.2141,123.0389,123.1946,10564.0
2021-04-06 13:55:00,126.54,126.63,126.47,126.62,5600.0,123.1557,123.2433,123.0875,123.2335,5600.0
2021-04-06 14:00:00,126.64,126.75,126.53,126.72,10570.0,123.253,123.3601,123.1459,123.3309,10570.0
2021-04-06 14:05:00,126.73,126.76,126.66,126.66,13850.0,123.3406,123.3698,123.2725,123.2725,13850.0
2021-04-06 14:10:00,126.72,126.89,126.72,126.89,8000.0,123.3309,123.4963,123.3309,123.4963,8000.0
2021-04-06 14:15:00,126.86,127.04,126.82,126.95,23404.0,123.4671,123.6423,123.4282,123.5547,23404.0
2021-04-06 14:20:00,126.92,127.06,126.89,127.06,16862.0,123.5255,123.6618,123.4963,123.6618,16862.0
2021-04-06 14:25:00,127.05,127.06,126.98,127.01,12218.0,123.652,123.6618,123.5839,123.6131,12218.0
2021-04-06 14:30:00,127.03,127.05,126.89,126.89,15690.0,123.6326,123.652,123.4963,123.4963,15690.0
2021-04-06 14:35:00,126.88,126.88,126.69,126.82,23750.0,123.4866,123.4866,123.3017,123.4282,23750.0
2021-04-06 14:40:00,126.79,127.03,126.79,126.92,13968.0,123.399,123.6326,123.399,123.5255,13968.0
2021-04-06 14:45:00,126.92,127.12,126.92,127.02,14896.0,123.5255,123.7202,123.5255,123.6228,14896.0
2021-04-06 14:50:00,126.86,126.88,126.75,126.81,7320.0,123.4671,123.4866,123.3601,123.4185,7320.0
2021-04-06 14:55:00,126.81,127.01,126.81,126.96,5056.0,123.4185,123.6131,123.4185,123.5644,5056.0
2021-04-06 15:00:00,126.98,127.02,126.71,126.78,18462.0,123.5839,123.6228,123.3211,123.3893,18462.0
2021-04-06 15:05:00,126.74,126.85,126.67,126.67,14300.0,123.3503,123.4574,123.2822,123.2822,14300.0
2021-04-06 15:10:00,126.69,126.79,126.69,126.77,11204.0,123.3017,123.399,123.3017,123.3795,11204.0
2021-04-06 15:15:00,126.76,126.9,126.64,126.89,11814.0,123.3698,123.506,123.253,123.4963,11814.0
2021-04-06 15:20:00,126.91,127.04,126.86,127.0,9724.0,123.5158,123.6423,123.4671,123.6034,9724.0
2021-04-06 15:25:00,126.97,126.99,126.85,126.89,20080.0,123.5742,123.5936,123.4574,123.4963,20080.0
2021-04-06 15:30:00,126.97,127.13,126.91,126.95,16300.0,123.5742,123.7299,123.5158,123.5547,16300.0
2021-04-06 15:35:00,126.95,126.98,126.81,126.82,12640.0,123.5547,123.5839,123.4185,123.4282,12640.0
2021-04-06 15:40:00,126.8,126.87,126.72,126.73,16066.0,123.4087,123.4769,123.3309,123.3406,16066.0
2021-04-06 15:45:00,126.71,126.78,126.67,126.73,37044.0,123.3211,123.3893,123.2822,123.3406,37044.0
2021-04-06 15:50:00,126.74,126.74,126.33,126.5,95268.0,123.3503,123.3503,122.9513,123.1167,95268.0
2021-04-06 15:55:00,126.51,126.82,126.51,126.8,66524.0,123.1265,123.4282,123.1265,123.4087,66524.0
2021-04-07 09:30:00,126.92,126.92,126.11,126.32,20000.0,123.5255,123.5255,122.7372,122.9416,20000.0
2021-04-07 09:35:00,126.2,126.45,126.08,126.38,28412.0,122.8248,123.0681,122.708,123.0,28412.0
2021-04-07 09:40:00,126.38,126.89,126.31,126.73,26718.0,123.0,123.4963,122.9318,123.3406,26718.0
2021-04-07 09:45:00,126.78,126.97,126.66,126.85,12128.0,123.3893,123.5742,123.2725,123.4574,12128.0
2021-04-07 09:50:00,126.91,127.3,126.78,127.19,24444.0,123.5158,123.8953,123.3893,123.7883,24444.0
2021-04-07 09:55:00,127.2,127.26,126.94,126.96,21900.0,123.798,123.8564,123.545,123.5644,21900.0
2021-04-07 10:00:00,126.92,127.19,126.74,127.11,32232.0,123.5255,123.7883,123.3503,123.7104,32232.0
2021-04-07 10:05:00,127.11,127.11,126.77,126.8,82922.0,123.7104,123.7104,123.3795,123.4087,82922.0
2021-04-07 10:10:00,126.8,126.92,126.71,126.87,91330.0,123.4087,123.5255,123.3211,123.4769,91330.0
2021-04-07 10:15:00,126.87,127.11,126.75,127.07,40752.0,123.4769,123.7104,123.3601,123.6715,40752.0
2021-04-07 10:20:00,127.03,127.11,126.98,127.05,23308.0,123.6326,123.7104,123.5839,123.652,23308.0
2021-04-07 10:25:00,127.03,127.06,126.88,127.06,10476.0,123.6326,123.6618,123.4866,123.6618,10476.0
2021-04-07 10:30:00,127.11,127.13,126.85,126.89,16282.0,123.7104,123.7299,123.4574,123.4963,16282.0
2021-04-07 10:35:00,126.94,127.02,126.86,126.86,10538.0,123.545,123.6228,123.4671,123.4671,10538.0
2021-04-07 10:40:00,126.9,126.9,126.69,126.86,12960.0,123.506,123.506,123.3017,123.4671,12960.0
2021-04-07 10:45:00,126.86,126.99,126.81,126.81,9034.0,123.4671,123.5936,123.4185,123.4185,9034.0
2021-04-07 10:50:00,126.77,126.8,126.58,126.64,9816.0,123.3795,123.4087,123.1946,123.253,9816.0
2021-04-07 10:55:00,126.67,126.67,126.52,126.57,19458.0,123.2822,123.2822,123.1362,123.1849,19458.0
2021-04-07 11:00:00,126.58,126.86,126.58,126.72,10132.0,123.1946,123.4671,123.1946,123.3309,10132.0
2021-04-07 11:05:00,126.72,126.86,126.66,126.75,11822.0,123.3309,123.4671,123.2725,123.3601,11822.0
2021-04-07 11:10:00,126.76,127.02,126.76,126.92,11598.0,123.3698,123.6228,123.3698,123.5255,11598.0
2021-04-07 11:15:00,126.91,126.96,126.86,126.86,5254.0,123.5158,123.5644,123.4671,123.4671,5254.0
2021-04-07 11:20:00,126.83,126.86,126.62,126.64,19484.0,123.4379,123.4671,123.2335,123.253,19484.0
2021-04-07 11:25:00,126.61,126.61,126.41,126.41,5400.0,123.2238,123.2238,123.0292,123.0292,5400.0
2021-04-07 11:30:00,126.38,126.38,126.05,126.08,35402.0,123.0,123.0,122.6788,122.708,35402.0
2021-04-07 11:35:00,126.08,126.11,125.77,125.78,20154.0,122.708,122.7372,122.4063,122.416,20154.0
2021-04-07 11:40:00,125.78,126.08,125.75,126.01,17744.0,122.416,122.708,122.3868,122.6399,17744.0
2021-04-07 11:45:00,126.02,126.17,125.85,126.14,11258.0,122.6496,122.7956,122.4841,122.7664,11258.0
2021-04-07 11:50:00,126.15,126.2,126.08,126.13,13330.0,122.7761,122.8248,122.708,122.7566,13330.0
2021-04-07 11:55:00,126.12,126.14,125.94,126.07,13260.0,122.7469,122.7664,122.5717,122.6982,13260.0
2021-04-07 12:00:00,126.07,126.2,126.07,126.15,9526.0,122.6982,122.8248,122.6982,122.7761,9526.0
2021-04-07 12:05:00,126.11,126.16,126.05,126.14,10368.0,122.7372,122.7858,122.6788,122.7664,10368.0
2021-04-07 12:10:00,126.11,126.21,126.05,126.13,11282.0,122.7372,122.8345,122.6788,122.7566,11282.0
2021-04-07 12:15:00,126.11,126.13,125.78,125.79,11756.0,122.7372,122.7566,122.416,122.4257,11756.0
2021-04-07 12:20:00,125.77,126.05,125.77,126.05,9576.0,122.4063,122.6788,122.4063,122.6788,9576.0
2021-04-07 12:25:00,126.03,126.05,125.85,125.85,8534.0,122.6593,122.6788,122.4841,122.4841,8534.0
2021-04-07 12:30:00,125.81,126.14,125.81,126.1,8568.0,122.4452,122.7664,122.4452,122.7274,8568.0
2021-04-07 12:35:00,126.17,126.36,126.16,126.31,10362.0,122.7956,122.9805,122.7858,122.9318,10362.0
2021-04-07 12:40:00,126.29,126.29,126.2,126.25,8812.0,122.9124,122.9124,122.8248,122.8734,8812.0
2021-04-07 12:45:00,126.24,126.32,126.17,126.28,7060.0,122.8637,122.9416,122.7956,122.9026,7060.0
2021-04-07 12:50:00,126.29,126.38,126.24,126.3,9904.0,122.9124,123.0,122.8637,122.9221,9904.0
2021-04-07 12:55:00,126.33,126.36,126.23,126.24,12702.0,122.9513,122.9805,122.854,122.8637,12702.0
2021-04-07 13:00:00,126.22,126.28,126.12,126.14,50440.0,122.8442,122.9026,122.7469,122.7664,50440.0
2021-04-07 13:05:00,126.15,126.39,126.14,126.17,23978.0,122.7761,123.0097,122.7664,122.7956,23978.0
2021-04-07 13:10:00,126.19,126.24,126.16,126.23,3800.0,122.815,122.8637,122.7858,122.854,3800.0
2021-04-07 13:15:00,126.18,126.3,126.14,126.14,7870.0,122.8053,122.9221,122.7664,122.7664,7870.0
2021-04-07 13:20:00,126.14,126.19,126.02,126.03,10662.0,122.7664,122.815,122.6496,122.6593,10662.0
2021-04-07 13:25:00,126.08,126.12,126.02,126.03,9144.0,122.708,122.7469,122.6496,122.6593,9144.0
2021-04-07 13:30:00,126.03,126.23,125.98,126.2,11094.0,122.6593,122.854,122.6107,122.8248,11094.0
2021-04-07 13:35:00,126.23,126.48,126.23,126.48,14834.0,122.854,123.0973,122.854,123.0973,14834.0
2021-04-07 13:40:00,126.45,126.49,126.41,126.45,8660.0,123.0681,123.107,123.0292,123.0681,8660.0
2021-04-07 13:45:00,126.46,126.49,126.4,126.44,2400.0,123.0778,123.107,123.0194,123.0584,2400.0
2021-04-07 13:50:00,126.45,126.53,126.36,126.52,6220.0,123.0681,123.1459,122.9805,123.1362,6220.0
2021-04-07 13:55:00,126.52,126.59,126.5,126.52,9482.0,123.1362,123.2043,123.1167,123.1362,9482.0
2021-04-07 14:00:00,126.56,126.75,126.53,126.7,9906.0,123.1751,123.3601,123.1459,123.3114,9906.0
2021-04-07 14:05:00,126.67,126.94,126.67,126.92,19912.0,123.2822,123.545,123.2822,123.5255,19912.0
2021-04-07 14:10:00,126.92,127.15,126.92,127.08,20556.0,123.5255,123.7494,123.5255,123.6812,20556.0
2021-04-07 14:15:00,127.14,127.22,127.09,127.11,8712.0,123.7396,123.8175,123.691,123.7104,8712.0
2021-04-07 14:20:00,127.07,127.12,127.04,127.12,6784.0,123.6715,123.7202,123.6423,123.7202,6784.0
2021-04-07 14:25:00,127.14,127.14,126.94,127.01,9000.0,123.7396,123.7396,123.545,123.6131,9000.0
2021-04-07 14:30:00,127.04,127.08,126.91,127.07,7140.0,123.6423,123.6812,123.5158,123.6715,7140.0
2021-04-07 14:35:00,127.05,127.07,126.97,127.03,3800.0,123.652,123.6715,123.5742,123.6326,3800.0
2021-04-07 14:40:00,127.05,127.08,127.02,127.05,1800.0,123.652,123.6812,123.6228,123.652,1800.0
2021-04-07 14:45:00,127.05,127.14,127.04,127.11,18752.0,123.652,123.7396,123.6423,123.7104,18752.0
2021-04-07 14:50:00,127.06,127.24,127.04,127.16,9316.0,123.6618,123.837,123.6423,123.7591,9316.0
2021-04-07 14:55:00,127.12,127.15,126.99,127.02,9220.0,123.7202,123.7494,123.5936,123.6228,9220.0
2021-04-07 15:00:00,127.02,127.15,127.0,127.15,11500.0,123.6228,123.7494,123.6034,123.7494,11500.0
2021-04-07 15:05:00,127.12,127.12,126.94,126.95,7600.0,123.7202,123.7202,123.545,123.5547,7600.0
2021-04-07 15:10:00,126.97,127.0,126.83,126.83,15500.0,123.5742,123.6034,123.4379,123.4379,15500.0
2021-04-07 15:15:00,126.82,126.82,126.68,126.7,4800.0,123.4282,123.4282,123.2919,123.3114,4800.0
2021-04-07 15:20:00,126.71,126.87,126.7,126.73,16966.0,123.3211,123.4769,123.3114,123.3406,16966.0
2021-04-07 15:25:00,126.71,126.79,126.62,126.71,20636.0,123.3211,123.399,123.2335,123.3211,20636.0
2021-04-07 15:30:00,126.7,126.74,126.48,126.49,18094.0,123.3114,123.3503,123.0973,123.107,18094.0
2021-04-07 15:35:00,126.45,126.67,126.36,126.67,16706.0,123.0681,123.2822,122.9805,123.2822,16706.0
2021-04-07 15:40:00,126.6,126.68,126.57,126.63,14950.0,123.2141,123.2919,123.1849,123.2433,14950.0
2021-04-07 15:45:00,126.67,126.79,126.66,126.76,7000.0,123.2822,123.399,123.2725,123.3698,7000.0
2021-04-07 15:50:00,126.75,126.76,126.46,126.58,17068.0,123.3601,123.3698,123.0778,123.1946,17068.0
2021-04-07 15:55:00,126.56,126.64,126.49,126.6,22854.0,123.1751,123.253,123.107,123.2141,22854.0
2021-04-08 09:30:00,127.91,128.14,127.83,127.95,25194.0,124.489,124.7129,124.4112,124.528,25194.0
2021-04-08 09:35:00,127.97,128.23,127.92,128.07,24700.0,124.5474,124.8005,124.4988,124.6448,24700.0
2021-04-08 09:40:00,128.09,128.24,128.01,128.06,31404.0,124.6642,124.8102,124.5864,124.635,31404.0
2021-04-08 09:45:00,128.13,128.25,127.42,127.61,49284.0,124.7032,124.8199,124.0121,124.1971,49284.0
2021-04-08 09:50:00,127.61,127.85,127.6,127.7,10708.0,124.1971,124.4306,124.1873,124.2847,10708.0
2021-04-08 09:55:00,127.6,127.78,127.57,127.75,17350.0,124.1873,124.3625,124.1581,124.3333,17350.0
2021-04-08 10:00:00,127.79,127.86,127.6,127.67,15800.0,124.3722,124.4404,124.1873,124.2555,15800.0
2021-04-08 10:05:00,127.6,127.6,127.35,127.5,18054.0,124.1873,124.1873,123.944,124.09,18054.0
2021-04-08 10:10:00,127.49,127.56,127.21,127.38,31034.0,124.0803,124.1484,123.8078,123.9732,31034.0
2021-04-08 10:15:00,127.43,127.63,127.31,127.35,33484.0,124.0219,124.2165,123.9051,123.944,33484.0
2021-04-08 10:20:00,127.39,127.51,127.26,127.48,14574.0,123.9829,124.0997,123.8564,124.0705,14574.0
2021-04-08 10:25:00,127.49,127.53,127.22,127.33,15400.0,124.0803,124.1192,123.8175,123.9245,15400.0
2021-04-08 10:30:00,127.35,127.51,127.32,127.35,14874.0,123.944,124.0997,123.9148,123.944,14874.0
2021-04-08 10:35:00,127.35,127.53,127.3,127.44,24882.0,123.944,124.1192,123.8953,124.0316,24882.0
2021-04-08 10:40:00,127.47,127.79,127.45,127.76,27670.0,124.0608,124.3722,124.0413,124.343,27670.0
2021-04-08 10:45:00,127.78,127.78,127.58,127.64,13776.0,124.3625,124.3625,124.1679,124.2263,13776.0
2021-04-08 10:50:00,127.58,127.58,127.33,127.42,14406.0,124.1679,124.1679,123.9245,124.0121,14406.0
2021-04-08 10:55:00,127.4,127.67,127.39,127.63,15888.0,123.9927,124.2555,123.9829,124.2165,15888.0
2021-04-08 11:00:00,127.69,127.74,127.49,127.63,11666.0,124.2749,124.3236,124.0803,124.2165,11666.0
2021-04-08 11:05:00,127.67,127.67,127.5,127.58,6600.0,124.2555,124.2555,124.09,124.1679,6600.0
2021-04-08 11:10:00,127.55,127.64,127.53,127.58,16736.0,124.1387,124.2263,124.1192,124.1679,16736.0
2021-04-08 11:15:00,127.58,127.64,127.47,127.63,20400.0,124.1679,124.2263,124.0608,124.2165,20400.0
2021-04-08 11:20:00,127.67,127.88,127.64,127.83,19404.0,124.2555,124.4598,124.2263,124.4112,19404.0
2021-04-08 11:25:00,127.83,127.86,127.77,127.8,12352.0,124.4112,124.4404,124.3528,124.382,12352.0
2021-04-08 11:30:00,127.83,127.99,127.74,127.77,19044.0,124.4112,124.5669,124.3236,124.3528,19044.0
2021-04-08 11:35:00,127.8,127.92,127.76,127.92,8600.0,124.382,124.4988,124.343,124.4988,8600.0
2021-04-08 11:40:00,127.92,127.94,127.88,127.89,6988.0,124.4988,124.5182,124.4598,124.4696,6988.0
2021-04-08 11:45:00,127.87,127.88,127.76,127.88,6400.0,124.4501,124.4598,124.343,124.4598,6400.0
2021-04-08 11:50:00,127.89,127.95,127.83,127.92,9648.0,124.4696,124.528,124.4112,124.4988,9648.0
2021-04-08 11:55:00,127.94,127.94,127.72,127.72,9600.0,124.5182,124.5182,124.3041,124.3041,9600.0
2021-04-08 12:00:00,127.72,127.74,127.6,127.66,9660.0,124.3041,124.3236,124.1873,124.2457,9660.0
2021-04-08 12:05:00,127.67,127.73,127.64,127.72,9600.0,124.2555,124.3138,124.2263,124.3041,9600.0
2021-04-08 12:10:00,127.71,127.77,127.58,127.77,6400.0,124.2944,124.3528,124.1679,124.3528,6400.0
2021-04-08 12:15:00,127.79,127.92,127.79,127.85,11000.0,124.3722,124.4988,124.3722,124.4306,11000.0
2021-04-08 12:20:00,127.86,127.86,127.67,127.68,14100.0,124.4404,124.4404,124.2555,124.2652,14100.0
2021-04-08 12:25:00,127.7,127.71,127.62,127.7,11588.0,124.2847,124.2944,124.2068,124.2847,11588.0
2021-04-08 12:30:00,127.71,127.79,127.71,127.78,12002.0,124.2944,124.3722,124.2944,124.3625,12002.0
2021-04-08 12:35:00,127.78,127.92,127.77,127.82,25708.0,124.3625,124.4988,124.3528,124.4014,25708.0
2021-04-08 12:40:00,127.81,127.92,127.77,127.91,26736.0,124.3917,124.4988,124.3528,124.489,26736.0
2021-04-08 12:45:00,127.91,127.97,127.64,127.69,21110.0,124.489,124.5474,124.2263,124.2749,21110.0
2021-04-08 12:50:00,127.65,127.85,127.64,127.83,11618.0,124.236,124.4306,124.2263,124.4112,11618.0
2021-04-08 12:55:00,127.83,127.91,127.83,127.86,5300.0,124.4112,124.489,124.4112,124.4404,5300.0
2021-04-08 13:00:00,127.86,127.98,127.85,127.98,9800.0,124.4404,124.5572,124.4306,124.5572,9800.0
2021-04-08 13:05:00,127.96,128.0,127.85,127.86,8200.0,124.5377,124.5766,124.4306,124.4404,8200.0
2021-04-08 13:10:00,127.83,127.91,127.79,127.81,6800.0,124.4112,124.489,124.3722,124.3917,6800.0
2021-04-08 13:15:00,127.79,127.96,127.75,127.86,15256.0,124.3722,124.5377,124.3333,124.4404,15256.0
2021-04-08 13:20:00,127.83,127.83,127.67,127.67,8200.0,124.4112,124.4112,124.2555,124.2555,8200.0
2021-04-08 13:25:00,127.67,127.8,127.67,127.79,11842.0,124.2555,124.382,124.2555,124.3722,11842.0
2021-04-08 13:30:00,127.79,127.96,127.79,127.91,11698.0,124.3722,124.5377,124.3722,124.489,11698.0
2021-04-08 13:35:00,127.89,127.94,127.82,127.91,9526.0,124.4696,124.5182,124.4014,124.489,9526.0
2021-04-08 13:40:00,127.92,127.95,127.74,127.74,7448.0,124.4988,124.528,124.3236,124.3236,7448.0
2021-04-08 13:45:00,127.76,127.81,127.75,127.79,3794.0,124.343,124.3917,124.3333,124.3722,3794.0
2021-04-08 13:50:00,127.77,127.77,127.69,127.7,7040.0,124.3528,124.3528,124.2749,124.2847,7040.0
2021-04-08 13:55:00,127.72,127.79,127.72,127.74,7272.0,124.3041,124.3722,124.3041,124.3236,7272.0
2021-04-08 14:00:00,127.77,127.91,127.77,127.91,17340.0,124.3528,124.489,124.3528,124.489,17340.0
2021-04-08 14:05:00,127.92,127.97,127.86,127.94,14158.0,124.4988,124.5474,124.4404,124.5182,14158.0
2021-04-08 14:10:00,127.94,127.99,127.91,127.94,14440.0,124.5182,124.5669,124.489,124.5182,14440.0
2021-04-08 14:15:00,127.95,127.96,127.87,127.89,7600.0,124.528,124.5377,124.4501,124.4696,7600.0
2021-04-08 14:20:00,127.89,127.98,127.89,127.93,10958.0,124.4696,124.5572,124.4696,124.5085,10958.0
2021-04-08 14:25:00,127.96,127.97,127.86,127.97,8174.0,124.5377,124.5474,124.4404,124.5474,8174.0
2021-04-08 14:30:00,127.95,127.99,127.83,127.83,7590.0,124.528,124.5669,124.4112,124.4112,7590.0
2021-04-08 14:35:00,127.83,127.86,127.79,127.83,8800.0,124.4112,124.4404,124.3722,124.4112,8800.0
2021-04-08 14:40:00,127.83,127.98,127.83,127.96,11200.0,124.4112,124.5572,124.4112,124.5377,11200.0
2021-04-08 14:45:00,127.97,127.99,127.89,127.95,8540.0,124.5474,124.5669,124.4696,124.528,8540.0
2021-04-08 14:50:00,127.95,127.96,127.89,127.95,9000.0,124.528,124.5377,124.4696,124.528,9000.0
2021-04-08 14:55:00,127.94,127.96,127.89,127.92,6000.0,124.5182,124.5377,124.4696,124.4988,6000.0
2021-04-08 15:00:00,127.92,127.92,127.83,127.92,11338.0,124.4988,124.4988,124.4112,124.4988,11338.0
2021-04-08 15:05:00,127.95,128.04,127.94,128.02,9800.0,124.528,124.6156,124.5182,124.5961,9800.0
2021-04-08 15:10:00,128.01,128.01,127.88,127.92,8274.0,124.5864,124.5864,124.4598,124.4988,8274.0
2021-04-08 15:15:00,127.91,128.06,127.91,128.06,18036.0,124.489,124.635,124.489,124.635,18036.0
2021-04-08 15:20:00,128.06,128.12,127.98,128.01,11980.0,124.635,124.6934,124.5572,124.5864,11980.0
2021-04-08 15:25:00,127.99,128.09,127.99,128.04,18800.0,124.5669,124.6642,124.5669,124.6156,18800.0
2021-04-08 15:30:00,128.04,128.06,127.92,127.92,8000.0,124.6156,124.635,124.4988,124.4988,8000.0
2021-04-08 15:35:00,127.94,128.0,127.92,127.99,18812.0,124.5182,124.5766,124.4988,124.5669,18812.0
2021-04-08 15:40:00,128.0,128.07,127.97,128.03,16550.0,124.5766,124.6448,124.5474,124.6058,16550.0
2021-04-08 15:45:00,128.02,128.06,127.91,127.93,24882.0,124.5961,124.635,124.489,124.5085,24882.0
2021-04-08 15:50:00,127.88,128.07,127.84,128.06,35786.0,124.4598,124.6448,124.4209,124.635,35786.0
2021-04-08 15:55:00,128.05,128.33,127.95,128.33,38840.0,124.6253,124.8978,124.528,124.8978,38840.0
2021-04-09 09:30:00,127.06,127.4,126.92,127.27,38488.0,123.6618,123.9927,123.5255,123.8662,38488.0
2021-04-09 09:35:00,127.28,127.36,126.92,126.97,29580.0,123.8759,123.9537,123.5255,123.5742,29580.0
2021-04-09 09:40:00,127.0,127.3,126.88,127.25,34668.0,123.6034,123.8953,123.4866,123.8467,34668.0
2021-04-09 09:45:00,127.25,127.41,127.2,127.4,25676.0,123.8467,124.0024,123.798,123.9927,25676.0
2021-04-09 09:50:00,127.39,127.54,127.35,127.42,9548.0,123.9829,124.1289,123.944,124.0121,9548.0
2021-04-09 09:55:00,127.42,127.67,127.35,127.61,7800.0,124.0121,124.2555,123.944,124.1971,7800.0
2021-04-09 10:00:00,127.61,127.85,127.61,127.84,8400.0,124.1971,124.4306,124.1971,124.4209,8400.0
2021-04-09 10:05:00,127.89,127.96,127.76,127.87,10816.0,124.4696,124.5377,124.343,124.4501,10816.0
2021-04-09 10:10:00,127.8,127.94,127.77,127.82,11922.0,124.382,124.5182,124.3528,124.4014,11922.0
2021-04-09 10:15:00,127.72,127.95,127.72,127.88,11598.0,124.3041,124.528,124.3041,124.4598,11598.0
2021-04-09 10:20:00,127.92,128.0,127.72,127.74,6844.0,124.4988,124.5766,124.3041,124.3236,6844.0
2021-04-09 10:25:00,127.77,127.78,127.61,127.73,11000.0,124.3528,124.3625,124.1971,124.3138,11000.0
2021-04-09 10:30:00,127.64,127.67,127.53,127.67,4600.0,124.2263,124.2555,124.1192,124.2555,4600.0
2021-04-09 10:35:00,127.69,127.89,127.68,127.7,14012.0,124.2749,124.4696,124.2652,124.2847,14012.0
2021-04-09 10:40:00,127.67,127.8,127.64,127.66,9800.0,124.2555,124.382,124.2263,124.2457,9800.0
2021-04-09 10:45:00,127.61,127.9,127.61,127.89,7600.0,124.1971,124.4793,124.1971,124.4696,7600.0
2021-04-09 10:50:00,127.86,127.88,127.73,127.78,9432.0,124.4404,124.4598,124.3138,124.3625,9432.0
2021-04-09 10:55:00,127.88,127.88,127.6,127.63,5200.0,124.4598,124.4598,124.1873,124.2165,5200.0
2021-04-09 11:00:00,127.64,127.77,127.51,127.57,17594.0,124.2263,124.3528,124.0997,124.1581,17594.0
2021-04-09 11:05:00,127.55,127.58,127.49,127.52,28532.0,124.1387,124.1679,124.0803,124.1095,28532.0
2021-04-09 11:10:00,127.54,127.55,127.42,127.54,18480.0,124.1289,124.1387,124.0121,124.1289,18480.0
2021-04-09 11:15:00,127.54,127.67,127.54,127.61,12676.0,124.1289,124.2555,124.1289,124.1971,12676.0
2021-04-09 11:20:00,127.6,127.6,127.49,127.52,8082.0,124.1873,124.1873,124.0803,124.1095,8082.0
2021-04-09 11:25:00,127.58,127.65,127.49,127.55,6154.0,124.1679,124.236,124.0803,124.1387,6154.0
2021-04-09 11:30:00,127.54,127.64,127.49,127.58,7862.0,124.1289,124.2263,124.0803,124.1679,7862.0
2021-04-09 11:35:00,127.57,127.57,127.53,127.53,1506.0,124.1581,124.1581,124.1192,124.1192,1506.0
2021-04-09 11:40:00,127.66,127.77,127.64,127.77,3188.0,124.2457,124.3528,124.2263,124.3528,3188.0
2021-04-09 11:45:00,127.75,127.81,127.71,127.72,3400.0,124.3333,124.3917,124.2944,124.3041,3400.0
2021-04-09 11:50:00,127.75,127.9,127.75,127.9,8148.0,124.3333,124.4793,124.3333,124.4793,8148.0
2021-04-09 11:55:00,127.91,127.96,127.83,127.89,12744.0,124.489,124.5377,124.4112,124.4696,12744.0
2021-04-09 12:00:00,127.88,127.96,127.88,127.95,3000.0,124.4598,124.5377,124.4598,124.528,3000.0
2021-04-09 12:05:00,127.99,128.03,127.93,128.03,7176.0,124.5669,124.6058,124.5085,124.6058,7176.0
2021-04-09 12:10:00,127.93,127.93,127.81,127.81,6440.0,124.5085,124.5085,124.3917,124.3917,6440.0
2021-04-09 12:15:00,127.82,127.85,127.75,127.85,5110.0,124.4014,124.4306,124.3333,124.4306,5110.0
2021-04-09 12:20:00,127.85,128.03,127.82,127.97,14150.0,124.4306,124.6058,124.4014,124.5474,14150.0
2021-04-09 12:25:00,127.97,127.97,127.87,127.88,8572.0,124.5474,124.5474,124.4501,124.4598,8572.0
2021-04-09 12:30:00,127.92,127.92,127.83,127.85,10060.0,124.4988,124.4988,124.4112,124.4306,10060.0
2021-04-09 12:35:00,127.81,127.86,127.78,127.8,9750.0,124.3917,124.4404,124.3625,124.382,9750.0
2021-04-09 12:40:00,127.79,127.83,127.69,127.69,8606.0,124.3722,124.4112,124.2749,124.2749,8606.0
2021-04-09 12:45:00,127.68,127.75,127.64,127.68,7088.0,124.2652,124.3333,124.2263,124.2652,7088.0
2021-04-09 12:50:00,127.63,127.76,127.61,127.75,5976.0,124.2165,124.343,124.1971,124.3333,5976.0
2021-04-09 12:55:00,127.76,127.92,127.76,127.89,7100.0,124.343,124.4988,124.343,124.4696,7100.0
2021-04-09 13:00:00,127.89,127.89,127.83,127.83,10730.0,124.4696,124.4696,124.4112,124.4112,10730.0
2021-04-09 13:05:00,127.79,127.89,127.79,127.82,8228.0,124.3722,124.4696,124.3722,124.4014,8228.0
2021-04-09 13:10:00,127.83,127.84,127.71,127.71,8326.0,124.4112,124.4209,124.2944,124.2944,8326.0
2021-04-09 13:15:00,127.74,127.8,127.74,127.79,4386.0,124.3236,124.382,124.3236,124.3722,4386.0
2021-04-09 13:20:00,127.76,127.78,127.7,127.75,10392.0,124.343,124.3625,124.2847,124.3333,10392.0
2021-04-09 13:25:00,127.76,127.8,127.73,127.8,5274.0,124.343,124.382,124.3138,124.382,5274.0
2021-04-09 13:30:00,127.78,127.93,127.78,127.93,8762.0,124.3625,124.5085,124.3625,124.5085,8762.0
2021-04-09 13:35:00,127.91,127.91,127.8,127.86,9978.0,124.489,124.489,124.382,124.4404,9978.0
2021-04-09 13:40:00,127.88,127.89,127.75,127.75,12076.0,124.4598,124.4696,124.3333,124.3333,12076.0
2021-04-09 13:45:00,127.78,127.81,127.71,127.8,7436.0,124.3625,124.3917,124.2944,124.382,7436.0
2021-04-09 13:50:00,127.81,127.88,127.74,127.78,9496.0,124.3917,124.4598,124.3236,124.3625,9496.0
2021-04-09 13:55:00,127.77,127.78,127.7,127.72,5140.0,124.3528,124.3625,124.2847,124.3041,5140.0
2021-04-09 14:00:00,127.73,127.83,127.69,127.83,5752.0,124.3138,124.4112,124.2749,124.4112,5752.0
2021-04-09 14:05:00,127.84,127.86,127.77,127.77,8400.0,124.4209,124.4404,124.3528,124.3528,8400.0
2021-04-09 14:10:00,127.77,127.77,127.7,127.72,4160.0,124.3528,124.3528,124.2847,124.3041,4160.0
2021-04-09 14:15:00,127.73,127.74,127.66,127.69,2820.0,124.3138,124.3236,124.2457,124.2749,2820.0
2021-04-09 14:20:00,127.72,127.72,127.63,127.63,3934.0,124.3041,124.3041,124.2165,124.2165,3934.0
2021-04-09 14:25:00,127.62,127.64,127.53,127.56,6828.0,124.2068,124.2263,124.1192,124.1484,6828.0
2021-04-09 14:30:00,127.55,127.56,127.46,127.56,14978.0,124.1387,124.1484,124.0511,124.1484,14978.0
2021-04-09 14:35:00,127.57,127.57,127.46,127.55,3800.0,124.1581,124.1581,124.0511,124.1387,3800.0
2021-04-09 14:40:00,127.59,127.61,127.55,127.57,3200.0,124.1776,124.1971,124.1387,124.1581,3200.0
2021-04-09 14:45:00,127.57,127.61,127.55,127.58,6774.0,124.1581,124.1971,124.1387,124.1679,6774.0
2021-04-09 14:50:00,127.57,127.61,127.55,127.58,4200.0,124.1581,124.1971,124.1387,124.1679,4200.0
2021-04-09 14:55:00,127.57,127.58,127.41,127.5,14030.0,124.1581,124.1679,124.0024,124.09,14030.0
2021-04-09 15:00:00,127.47,127.47,127.35,127.39,18746.0,124.0608,124.0608,123.944,123.9829,18746.0
2021-04-09 15:05:00,127.37,127.38,127.24,127.24,10650.0,123.9635,123.9732,123.837,123.837,10650.0
2021-04-09 15:10:00,127.25,127.29,127.15,127.17,8702.0,123.8467,123.8856,123.7494,123.7688,8702.0
2021-04-09 15:15:00,127.17,127.33,127.17,127.31,8294.0,123.7688,123.9245,123.7688,123.9051,8294.0
2021-04-09 15:20:00,127.32,127.44,127.32,127.44,15136.0,123.9148,124.0316,123.9148,124.0316,15136.0
2021-04-09 15:25:00,127.44,127.59,127.41,127.59,13716.0,124.0316,124.1776,124.0024,124.1776,13716.0
2021-04-09 15:30:00,127.63,127.64,127.56,127.61,11756.0,124.2165,124.2263,124.1484,124.1971,11756.0
2021-04-09 15:35:00,127.63,127.66,127.58,127.58,18822.0,124.2165,124.2457,124.1679,124.1679,18822.0
2021-04-09 15:40:00,127.59,127.6,127.52,127.52,19524.0,124.1776,124.1873,124.1095,124.1095,19524.0
2021-04-09 15:45:00,127.52,127.58,127.49,127.56,15358.0,124.1095,124.1679,124.0803,124.1484,15358.0
2021-04-09 15:50:00,127.66,127.95,127.64,127.92,41276.0,124.2457,124.528,124.2263,124.4988,41276.0
2021-04-09 15:55:00,127.97,128.03,127.86,127.96,34802.0,124.5474,124.6058,124.4404,124.5377,34802.0
2021-04-12 09:30:00,127.12,127.17,126.64,127.01,15046.0,123.7202,123.7688,123.253,123.6131,15046.0
2021-04-12 09:35:00,126.96,127.2,126.78,126.78,18902.0,123.5644,123.798,123.3893,123.3893,18902.0
2021-04-12 09:40:00,126.77,126.85,126.64,126.8,31616.0,123.3795,123.4574,123.253,123.4087,31616.0
2021-04-12 09:45:00,126.82,126.82,126.16,126.16,35860.0,123.4282,123.4282,122.7858,122.7858,35860.0
2021-04-12 09:50:00,126.13,126.31,125.89,126.28,54746.0,122.7566,122.9318,122.5231,122.9026,54746.0
2021-04-12 09:55:00,126.3,126.3,126.07,126.16,22676.0,122.9221,122.9221,122.6982,122.7858,22676.0
2021-04-12 10:00:00,126.16,126.49,126.16,126.38,29456.0,122.7858,123.107,122.7858,123.0,29456.0
2021-04-12 10:05:00,126.31,126.58,126.29,126.49,25618.0,122.9318,123.1946,122.9124,123.107,25618.0
2021-04-12 10:10:00,126.49,126.53,126.37,126.5,10330.0,123.107,123.1459,122.9902,123.1167,10330.0
2021-04-12 10:15:00,126.49,126.71,126.49,126.63,31186.0,123.107,123.3211,123.107,123.2433,31186.0
2021-04-12 10:20:00,126.64,126.66,126.52,126.57,25446.0,123.253,123.2725,123.1362,123.1849,25446.0
2021-04-12 10:25:00,126.55,126.55,126.25,126.29,29736.0,123.1654,123.1654,122.8734,122.9124,29736.0
2021-04-12 10:30:00,126.32,126.32,126.0,126.11,24842.0,122.9416,122.9416,122.6301,122.7372,24842.0
2021-04-12 10:35:00,126.11,126.12,125.89,125.92,15330.0,122.7372,122.7469,122.5231,122.5523,15330.0
2021-04-12 10:40:00,125.95,125.98,125.45,125.59,42186.0,122.5815,122.6107,122.0948,122.2311,42186.0
2021-04-12 10:45:00,125.58,126.08,125.58,126.0,13960.0,122.2214,122.708,122.2214,122.6301,13960.0
2021-04-12 10:50:00,126.07,126.27,126.01,126.21,11350.0,122.6982,122.8929,122.6399,122.8345,11350.0
2021-04-12 10:55:00,126.23,126.29,126.14,126.17,16016.0,122.854,122.9124,122.7664,122.7956,16016.0
2021-04-12 11:00:00,126.2,126.3,126.19,126.26,13600.0,122.8248,122.9221,122.815,122.8832,13600.0
2021-04-12 11:05:00,126.31,126.32,126.06,126.08,20878.0,122.9318,122.9416,122.6885,122.708,20878.0
2021-04-12 11:10:00,126.05,126.24,126.0,126.2,7400.0,122.6788,122.8637,122.6301,122.8248,7400.0
2021-04-12 11:15:00,126.23,126.36,126.15,126.36,5596.0,122.854,122.9805,122.7761,122.9805,5596.0
2021-04-12 11:20:00,126.39,126.41,126.26,126.28,10200.0,123.0097,123.0292,122.8832,122.9026,10200.0
2021-04-12 11:25:00,126.28,126.29,126.12,126.29,28424.0,122.9026,122.9124,122.7469,122.9124,28424.0
2021-04-12 11:30:00,126.29,126.29,126.15,126.17,9890.0,122.9124,122.9124,122.7761,122.7956,9890.0
2021-04-12 11:35:00,126.13,126.21,126.08,126.21,10380.0,122.7566,122.8345,122.708,122.8345,10380.0
2021-04-12 11:40:00,126.16,126.33,126.08,126.31,19844.0,122.7858,122.9513,122.708,122.9318,19844.0
2021-04-12 11:45:00,126.31,126.33,126.13,126.17,10200.0,122.9318,122.9513,122.7566,122.7956,10200.0
2021-04-12 11:50:00,126.14,126.14,126.05,126.12,8942.0,122.7664,122.7664,122.6788,122.7469,8942.0
2021-04-12 11:55:00,126.21,126.26,126.15,126.22,4200.0,122.8345,122.8832,122.7761,122.8442,4200.0
2021-04-12 12:00:00,126.24,126.35,126.2,126.27,6200.0,122.8637,122.9708,122.8248,122.8929,6200.0
2021-04-12 12:05:00,126.31,126.33,126.21,126.21,8744.0,122.9318,122.9513,122.8345,122.8345,8744.0
2021-04-12 12:10:00,126.21,126.32,126.21,126.28,10000.0,122.8345,122.9416,122.8345,122.9026,10000.0
2021-04-12 12:15:00,126.25,126.27,125.72,125.91,21914.0,122.8734,122.8929,122.3576,122.5425,21914.0
2021-04-12 12:20:00,125.95,126.07,125.86,125.9,17600.0,122.5815,122.6982,122.4939,122.5328,17600.0
2021-04-12 12:25:00,125.86,126.23,125.85,126.14,14400.0,122.4939,122.854,122.4841,122.7664,14400.0
2021-04-12 12:30:00,126.16,126.53,126.16,126.53,28026.0,122.7858,123.1459,122.7858,123.1459,28026.0
2021-04-12 12:35:00,126.56,126.56,126.25,126.27,11884.0,123.1751,123.1751,122.8734,122.8929,11884.0
2021-04-12 12:40:00,126.23,126.35,126.23,126.35,4200.0,122.854,122.9708,122.854,122.9708,4200.0
2021-04-12 12:45:00,126.36,126.45,126.18,126.18,4000.0,122.9805,123.0681,122.8053,122.8053,4000.0
2021-04-12 12:50:00,126.19,126.32,126.19,126.32,7200.0,122.815,122.9416,122.815,122.9416,7200.0
2021-04-12 12:55:00,126.35,126.42,126.33,126.39,4120.0,122.9708,123.0389,122.9513,123.0097,4120.0
2021-04-12 13:00:00,126.39,126.46,126.31,126.42,5000.0,123.0097,123.0778,122.9318,123.0389,5000.0
2021-04-12 13:05:00,126.44,126.49,126.41,126.43,3620.0,123.0584,123.107,123.0292,123.0486,3620.0
2021-04-12 13:10:00,126.44,126.52,126.42,126.52,3800.0,123.0584,123.1362,123.0389,123.1362,3800.0
2021-04-12 13:15:00,126.49,126.49,126.33,126.48,5302.0,123.107,123.107,122.9513,123.0973,5302.0
2021-04-12 13:20:00,126.39,126.42,126.33,126.35,3800.0,123.0097,123.0389,122.9513,122.9708,3800.0
2021-04-12 13:25:00,126.33,126.37,126.2,126.2,1800.0,122.9513,122.9902,122.8248,122.8248,1800.0
2021-04-12 13:30:00,126.23,126.26,126.04,126.1,6254.0,122.854,122.8832,122.669,122.7274,6254.0
2021-04-12 13:35:00,126.07,126.07,125.98,126.03,6200.0,122.6982,122.6982,122.6107,122.6593,6200.0
2021-04-12 13:40:00,125.98,126.0,125.75,125.76,7330.0,122.6107,122.6301,122.3868,122.3965,7330.0
2021-04-12 13:45:00,125.82,125.95,125.82,125.92,6200.0,122.4549,122.5815,122.4549,122.5523,6200.0
2021-04-12 13:50:00,125.87,125.89,125.79,125.83,9536.0,122.5036,122.5231,122.4257,122.4647,9536.0
2021-04-12 13:55:00,125.85,125.86,125.67,125.69,5000.0,122.4841,122.4939,122.3089,122.3284,5000.0
2021-04-12 14:00:00,125.66,126.0,125.66,125.85,10000.0,122.2992,122.6301,122.2992,122.4841,10000.0
2021-04-12 14:05:00,125.89,126.19,125.8,126.05,11118.0,122.5231,122.815,122.4355,122.6788,11118.0
2021-04-12 14:10:00,126.12,126.28,126.09,126.28,6196.0,122.7469,122.9026,122.7177,122.9026,6196.0
2021-04-12 14:15:00,126.27,126.33,126.21,126.23,3880.0,122.8929,122.9513,122.8345,122.854,3880.0
2021-04-12 14:20:00,126.27,126.27,126.16,126.16,1000.0,122.8929,122.8929,122.7858,122.7858,1000.0
2021-04-12 14:25:00,126.17,126.24,126.08,126.18,5600.0,122.7956,122.8637,122.708,122.8053,5600.0
2021-04-12 14:30:00,126.16,126.2,126.1,126.11,6420.0,122.7858,122.8248,122.7274,122.7372,6420.0
2021-04-12 14:35:00,126.11,126.27,126.11,126.27,2600.0,122.7372,122.8929,122.7372,122.8929,2600.0
2021-04-12 14:40:00,126.17,126.17,125.99,126.08,10300.0,122.7956,122.7956,122.6204,122.708,10300.0
2021-04-12 14:45:00,125.98,126.1,125.98,126.08,1800.0,122.6107,122.7274,122.6107,122.708,1800.0
2021-04-12 14:50:00,125.99,126.04,125.97,126.04,1600.0,122.6204,122.669,122.6009,122.669,1600.0
2021-04-12 14:55:00,126.04,126.14,126.01,126.12,3000.0,122.669,122.7664,122.6399,122.7469,3000.0
2021-04-12 15:00:00,126.03,126.1,125.96,125.99,9138.0,122.6593,122.7274,122.5912,122.6204,9138.0
2021-04-12 15:05:00,126.0,126.13,126.0,126.11,4604.0,122.6301,122.7566,122.6301,122.7372,4604.0
2021-04-12 15:10:00,126.14,126.23,126.14,126.2,6600.0,122.7664,122.854,122.7664,122.8248,6600.0
2021-04-12 15:15:00,126.19,126.32,126.18,126.28,7194.0,122.815,122.9416,122.8053,122.9026,7194.0
2021-04-12 15:20:00,126.33,126.35,126.29,126.31,3852.0,122.9513,122.9708,122.9124,122.9318,3852.0
2021-04-12 15:25:00,126.33,126.33,126.17,126.17,4800.0,122.9513,122.9513,122.7956,122.7956,4800.0
2021-04-12 15:30:00,126.18,126.21,126.13,126.13,14086.0,122.8053,122.8345,122.7566,122.7566,14086.0
2021-04-12 15:35:00,126.16,126.24,126.16,126.17,8572.0,122.7858,122.8637,122.7858,122.7956,8572.0
2021-04-12 15:40:00,126.22,126.49,126.21,126.44,10866.0,122.8442,123.107,122.8345,123.0584,10866.0
2021-04-12 15:45:00,126.45,126.55,126.44,126.54,13160.0,123.0681,123.1654,123.0584,123.1557,13160.0
2021-04-12 15:50:00,126.5,126.6,126.43,126.55,12692.0,123.1167,123.2141,123.0486,123.1654,12692.0
2021-04-12 15:55:00,126.54,126.54,126.35,126.49,33284.0,123.1557,123.1557,122.9708,123.107,33284.0
2021-04-13 09:30:00,127.55,127.55,126.77,127.06,33878.0,124.1387,124.1387,123.3795,123.6618,33878.0
2021-04-13 09:35:00,127.06,127.79,127.03,127.47,27964.0,123.6618,124.3722,123.6326,124.0608,27964.0
2021-04-13 09:40:00,127.48,127.51,127.05,127.08,20056.0,124.0705,124.0997,123.652,123.6812,20056.0
2021-04-13 09:45:00,127.06,127.14,126.82,126.82,60554.0,123.6618,123.7396,123.4282,123.4282,60554.0
2021-04-13 09:50:00,126.78,127.02,126.64,127.0,28998.0,123.3893,123.6228,123.253,123.6034,28998.0
2021-04-13 09:55:00,127.0,127.03,126.77,126.83,42500.0,123.6034,123.6326,123.3795,123.4379,42500.0
2021-04-13 10:00:00,126.89,126.89,126.39,126.39,25230.0,123.4963,123.4963,123.0097,123.0097,25230.0
2021-04-13 10:05:00,126.49,126.54,126.37,126.47,7286.0,123.107,123.1557,122.9902,123.0875,7286.0
2021-04-13 10:10:00,126.41,126.44,125.97,125.97,27376.0,123.0292,123.0584,122.6009,122.6009,27376.0
2021-04-13 10:15:00,126.0,126.06,125.61,125.69,29466.0,122.6301,122.6885,122.2505,122.3284,29466.0
2021-04-13 10:20:00,125.63,125.84,125.42,125.76,19244.0,122.27,122.4744,122.0656,122.3965,19244.0
2021-04-13 10:25:00,125.89,126.02,125.8,126.02,23516.0,122.5231,122.6496,122.4355,122.6496,23516.0
2021-04-13 10:30:00,126.02,126.05,125.92,125.98,36492.0,122.6496,122.6788,122.5523,122.6107,36492.0
2021-04-13 10:35:00,125.97,126.1,125.67,125.7,34854.0,122.6009,122.7274,122.3089,122.3381,34854.0
2021-04-13 10:40:00,125.69,125.85,125.69,125.83,37288.0,122.3284,122.4841,122.3284,122.4647,37288.0
2021-04-13 10:45:00,125.86,126.02,125.82,125.88,12956.0,122.4939,122.6496,122.4549,122.5133,12956.0
2021-04-13 10:50:00,125.86,125.96,125.79,125.94,11200.0,122.4939,122.5912,122.4257,122.5717,11200.0
2021-04-13 10:55:00,126.01,126.08,125.93,126.06,14530.0,122.6399,122.708,122.562,122.6885,14530.0
2021-04-13 11:00:00,126.05,126.23,125.98,126.04,15586.0,122.6788,122.854,122.6107,122.669,15586.0
2021-04-13 11:05:00,126.06,126.11,126.03,126.07,11254.0,122.6885,122.7372,122.6593,122.6982,11254.0
2021-04-13 11:10:00,126.04,126.04,125.83,125.89,6400.0,122.669,122.669,122.4647,122.5231,6400.0
2021-04-13 11:15:00,125.89,125.92,125.61,125.71,29454.0,122.5231,122.5523,122.2505,122.3479,29454.0
2021-04-13 11:20:00,125.71,125.71,125.47,125.61,28150.0,122.3479,122.3479,122.1143,122.2505,28150.0
2021-04-13 11:25:00,125.66,125.79,125.64,125.79,4400.0,122.2992,122.4257,122.2797,122.4257,4400.0
2021-04-13 11:30:00,125.84,125.95,125.83,125.92,11314.0,122.4744,122.5815,122.4647,122.5523,11314.0
2021-04-13 11:35:00,125.89,125.91,125.52,125.74,10272.0,122.5231,122.5425,122.163,122.3771,10272.0
2021-04-13 11:40:00,125.75,125.97,125.7,125.97,7472.0,122.3868,122.6009,122.3381,122.6009,7472.0
2021-04-13 11:45:00,125.92,125.92,125.76,125.79,11244.0,122.5523,122.5523,122.3965,122.4257,11244.0
2021-04-13 11:50:00,125.8,125.8,125.64,125.67,13888.0,122.4355,122.4355,122.2797,122.3089,13888.0
2021-04-13 11:55:00,125.67,125.73,125.57,125.65,11042.0,122.3089,122.3673,122.2116,122.2895,11042.0
2021-04-13 12:00:00,125.72,125.76,125.69,125.72,9930.0,122.3576,122.3965,122.3284,122.3576,9930.0
2021-04-13 12:05:00,125.7,125.7,125.59,125.61,6964.0,122.3381,122.3381,122.2311,122.2505,6964.0
2021-04-13 12:10:00,125.61,125.61,125.54,125.54,6000.0,122.2505,122.2505,122.1824,122.1824,6000.0
2021-04-13 12:15:00,125.58,125.63,125.51,125.52,33510.0,122.2214,122.27,122.1532,122.163,33510.0
2021-04-13 12:20:00,125.52,125.58,125.5,125.5,20678.0,122.163,122.2214,122.1435,122.1435,20678.0
2021-04-13 12:25:00,125.48,125.48,125.38,125.44,15540.0,122.124,122.124,122.0267,122.0851,15540.0
2021-04-13 12:30:00,125.44,125.58,125.44,125.49,8950.0,122.0851,122.2214,122.0851,122.1338,8950.0
2021-04-13 12:35:00,125.49,125.58,125.49,125.57,4868.0,122.1338,122.2214,122.1338,122.2116,4868.0
2021-04-13 12:40:00,125.55,125.58,125.5,125.58,7142.0,122.1922,122.2214,122.1435,122.2214,7142.0
2021-04-13 12:45:00,125.61,125.67,125.49,125.58,5380.0,122.2505,122.3089,122.1338,122.2214,5380.0
2021-04-13 12:50:00,125.67,125.7,125.58,125.58,6000.0,122.3089,122.3381,122.2214,122.2214,6000.0
2021-04-13 12:55:00,125.55,125.55,125.43,125.45,8800.0,122.1922,122.1922,122.0754,122.0948,8800.0
2021-04-13 13:00:00,125.5,125.77,125.5,125.74,7460.0,122.1435,122.4063,122.1435,122.3771,7460.0
2021-04-13 13:05:00,125.77,125.81,125.67,125.73,5000.0,122.4063,122.4452,122.3089,122.3673,5000.0
2021-04-13 13:10:00,125.72,125.8,125.69,125.8,4100.0,122.3576,122.4355,122.3284,122.4355,4100.0
2021-04-13 13:15:00,125.81,125.94,125.81,125.94,3000.0,122.4452,122.5717,122.4452,122.5717,3000.0
2021-04-13 13:20:00,125.98,125.98,125.9,125.94,5698.0,122.6107,122.6107,122.5328,122.5717,5698.0
2021-04-13 13:25:00,125.95,125.96,125.93,125.95,1800.0,122.5815,122.5912,122.562,122.5815,1800.0
2021-04-13 13:30:00,125.95,126.03,125.95,126.01,7050.0,122.5815,122.6593,122.5815,122.6399,7050.0
2021-04-13 13:35:00,126.0,126.13,125.99,126.13,3000.0,122.6301,122.7566,122.6204,122.7566,3000.0
2021-04-13 13:40:00,126.07,126.11,126.03,126.03,4030.0,122.6982,122.7372,122.6593,122.6593,4030.0
2021-04-13 13:45:00,126.03,126.04,125.89,125.9,6000.0,122.6593,122.669,122.5231,122.5328,6000.0
2021-04-13 13:50:00,125.89,125.92,125.86,125.89,7600.0,122.5231,122.5523,122.4939,122.5231,7600.0
2021-04-13 13:55:00,125.89,125.91,125.82,125.83,10400.0,122.5231,122.5425,122.4549,122.4647,10400.0
2021-04-13 14:00:00,125.83,125.89,125.74,125.76,21348.0,122.4647,122.5231,122.3771,122.3965,21348.0
2021-04-13 14:05:00,125.77,125.86,125.74,125.76,16000.0,122.4063,122.4939,122.3771,122.3965,16000.0
2021-04-13 14:10:00,125.79,125.89,125.77,125.88,13334.0,122.4257,122.5231,122.4063,122.5133,13334.0
2021-04-13 14:15:00,125.88,125.94,125.71,125.77,35690.0,122.5133,122.5717,122.3479,122.4063,35690.0
2021-04-13 14:20:00,125.75,125.8,125.72,125.76,13070.0,122.3868,122.4355,122.3576,122.3965,13070.0
2021-04-13 14:25:00,125.75,125.85,125.74,125.84,16266.0,122.3868,122.4841,122.3771,122.4744,16266.0
2021-04-13 14:30:00,125.83,125.98,125.79,125.94,11000.0,122.4647,122.6107,122.4257,122.5717,11000.0
2021-04-13 14:35:00,125.94,126.0,125.86,125.89,30326.0,122.5717,122.6301,122.4939,122.5231,30326.0
2021-04-13 14:40:00,125.89,125.98,125.88,125.89,13484.0,122.5231,122.6107,122.5133,122.5231,13484.0
2021-04-13 14:45:00,125.89,125.95,125.83,125.94,24458.0,122.5231,122.5815,122.4647,122.5717,24458.0
2021-04-13 14:50:00,125.93,125.97,125.86,125.92,40616.0,122.562,122.6009,122.4939,122.5523,40616.0
2021-04-13 14:55:00,125.92,126.13,125.92,126.13,8692.0,122.5523,122.7566,122.5523,122.7566,8692.0
2021-04-13 15:00:00,126.1,126.19,126.08,126.13,9296.0,122.7274,122.815,122.708,122.7566,9296.0
2021-04-13 15:05:00,126.13,126.17,126.1,126.16,8032.0,122.7566,122.7956,122.7274,122.7858,8032.0
2021-04-13 15:10:00,126.14,126.28,126.14,126.26,19200.0,122.7664,122.9026,122.7664,122.8832,19200.0
2021-04-13 15:15:00,126.27,126.32,126.26,126.31,12088.0,122.8929,122.9416,122.8832,122.9318,12088.0
2021-04-13 15:20:00,126.3,126.31,126.14,126.18,6800.0,122.9221,122.9318,122.7664,122.8053,6800.0
2021-04-13 15:25:00,126.19,126.36,126.19,126.36,14774.0,122.815,122.9805,122.815,122.9805,14774.0
2021-04-13 15:30:00,126.36,126.41,126.27,126.31,18026.0,122.9805,123.0292,122.8929,122.9318,18026.0
2021-04-13 15:35:00,126.29,126.32,126.23,126.29,17120.0,122.9124,122.9416,122.854,122.9124,17120.0
2021-04-13 15:40:00,126.32,126.41,126.26,126.35,10164.0,122.9416,123.0292,122.8832,122.9708,10164.0
2021-04-13 15:45:00,126.31,126.4,126.25,126.31,7234.0,122.9318,123.0194,122.8734,122.9318,7234.0
2021-04-13 15:50:00,126.32,126.42,126.26,126.42,20516.0,122.9416,123.0389,122.8832,123.0389,20516.0
2021-04-13 15:55:00,126.43,126.48,126.33,126.41,39562.0,123.0486,123.0973,122.9513,123.0292,39562.0
2021-04-14 09:30:00,126.38,126.62,126.01,126.62,27360.0,123.0,123.2335,122.6399,123.2335,27360.0
2021-04-14 09:35:00,126.58,126.64,126.11,126.14,15600.0,123.1946,123.253,122.7372,122.7664,15600.0
2021-04-14 09:40:00,126.15,126.49,125.97,126.49,28200.0,122.7761,123.107,122.6009,123.107,28200.0
2021-04-14 09:45:00,126.48,126.64,126.38,126.56,15200.0,123.0973,123.253,123.0,123.1751,15200.0
2021-04-14 09:50:00,126.57,126.83,126.44,126.74,17200.0,123.1849,123.4379,123.0584,123.3503,17200.0
2021-04-14 09:55:00,126.82,127.05,126.68,127.05,15600.0,123.4282,123.652,123.2919,123.652,15600.0
2021-04-14 10:00:00,127.1,127.15,126.74,126.97,29020.0,123.7007,123.7494,123.3503,123.5742,29020.0
2021-04-14 10:05:00,126.94,127.01,126.67,126.78,22694.0,123.545,123.6131,123.2822,123.3893,22694.0
2021-04-14 10:10:00,126.89,126.89,126.64,126.78,20800.0,123.4963,123.4963,123.253,123.3893,20800.0
2021-04-14 10:15:00,126.82,126.93,126.77,126.86,13600.0,123.4282,123.5352,123.3795,123.4671,13600.0
2021-04-14 10:20:00,126.9,126.96,126.58,126.67,17294.0,123.506,123.5644,123.1946,123.2822,17294.0
2021-04-14 10:25:00,126.61,126.67,126.25,126.25,32824.0,123.2238,123.2822,122.8734,122.8734,32824.0
2021-04-14 10:30:00,126.27,126.76,126.27,126.64,27474.0,122.8929,123.3698,122.8929,123.253,27474.0
2021-04-14 10:35:00,126.69,126.72,126.49,126.49,7922.0,123.3017,123.3309,123.107,123.107,7922.0
2021-04-14 10:40:00,126.43,126.64,126.42,126.5,11880.0,123.0486,123.253,123.0389,123.1167,11880.0
2021-04-14 10:45:00,126.53,126.79,126.53,126.77,14354.0,123.1459,123.399,123.1459,123.3795,14354.0
2021-04-14 10:50:00,126.74,126.8,126.59,126.59,5600.0,123.3503,123.4087,123.2043,123.2043,5600.0
2021-04-14 10:55:00,126.63,126.74,126.53,126.53,9420.0,123.2433,123.3503,123.1459,123.1459,9420.0
2021-04-14 11:00:00,126.6,126.62,126.31,126.32,11200.0,123.2141,123.2335,122.9318,122.9416,11200.0
2021-04-14 11:05:00,126.34,126.58,126.29,126.52,8800.0,122.961,123.1946,122.9124,123.1362,8800.0
2021-04-14 11:10:00,126.53,126.56,126.29,126.45,7800.0,123.1459,123.1751,122.9124,123.0681,7800.0
2021-04-14 11:15:00,126.42,126.42,126.1,126.11,12072.0,123.0389,123.0389,122.7274,122.7372,12072.0
2021-04-14 11:20:00,126.11,126.2,125.8,125.84,68906.0,122.7372,122.8248,122.4355,122.4744,68906.0
2021-04-14 11:25:00,125.92,126.07,125.79,126.04,11900.0,122.5523,122.6982,122.4257,122.669,11900.0
2021-04-14 11:30:00,126.02,126.08,125.9,125.95,6000.0,122.6496,122.708,122.5328,122.5815,6000.0
2021-04-14 11:35:00,125.93,126.21,125.93,126.15,11846.0,122.562,122.8345,122.562,122.7761,11846.0
2021-04-14 11:40:00,126.19,126.24,126.14,126.21,5590.0,122.815,122.8637,122.7664,122.8345,5590.0
2021-04-14 11:45:00,126.27,126.42,126.27,126.36,9000.0,122.8929,123.0389,122.8929,122.9805,9000.0
2021-04-14 11:50:00,126.36,126.41,126.31,126.36,6956.0,122.9805,123.0292,122.9318,122.9805,6956.0
2021-04-14 11:55:00,126.32,126.32,126.19,126.28,5800.0,122.9416,122.9416,122.815,122.9026,5800.0
2021-04-14 12:00:00,126.25,126.25,125.89,125.89,10162.0,122.8734,122.8734,122.5231,122.5231,10162.0
2021-04-14 12:05:00,125.89,126.18,125.79,126.1,8694.0,122.5231,122.8053,122.4257,122.7274,8694.0
2021-04-14 12:10:00,126.02,126.17,125.97,125.97,5400.0,122.6496,122.7956,122.6009,122.6009,5400.0
2021-04-14 12:15:00,125.96,126.16,125.96,126.16,7584.0,122.5912,122.7858,122.5912,122.7858,7584.0
2021-04-14 12:20:00,126.17,126.2,126.12,126.12,3600.0,122.7956,122.8248,122.7469,122.7469,3600.0
2021-04-14 12:25:00,126.11,126.21,125.99,126.01,10886.0,122.7372,122.8345,122.6204,122.6399,10886.0
2021-04-14 12:30:00,125.99,126.19,125.99,126.14,3696.0,122.6204,122.815,122.6204,122.7664,3696.0
2021-04-14 12:35:00,126.14,126.23,126.1,126.16,7500.0,122.7664,122.854,122.7274,122.7858,7500.0
2021-04-14 12:40:00,126.18,126.23,126.17,126.19,3800.0,122.8053,122.854,122.7956,122.815,3800.0
2021-04-14 12:45:00,126.2,126.2,126.13,126.17,2802.0,122.8248,122.8248,122.7566,122.7956,2802.0
2021-04-14 12:50:00,126.19,126.24,126.19,126.19,6600.0,122.815,122.8637,122.815,122.815,6600.0
2021-04-14 12:55:00,126.2,126.21,126.16,126.19,9000.0,122.8248,122.8345,122.7858,122.815,9000.0
2021-04-14 13:00:00,126.19,126.19,126.02,126.03,8400.0,122.815,122.815,122.6496,122.6593,8400.0
2021-04-14 13:05:00,126.06,126.14,126.06,126.06,4102.0,122.6885,122.7664,122.6885,122.6885,4102.0
2021-04-14 13:10:00,126.05,126.13,126.03,126.06,4600.0,122.6788,122.7566,122.6593,122.6885,4600.0
2021-04-14 13:15:00,126.04,126.14,126.04,126.12,3600.0,122.669,122.7664,122.669,122.7469,3600.0
2021-04-14 13:20:00,126.1,126.17,126.08,126.08,3006.0,122.7274,122.7956,122.708,122.708,3006.0
2021-04-14 13:25:00,126.0,126.0,125.89,125.89,4600.0,122.6301,122.6301,122.5231,122.5231,4600.0
2021-04-14 13:30:00,125.87,125.87,125.7,125.7,8600.0,122.5036,122.5036,122.3381,122.3381,8600.0
2021-04-14 13:35:00,125.67,125.69,125.58,125.69,3824.0,122.3089,122.3284,122.2214,122.3284,3824.0
2021-04-14 13:40:00,125.61,125.67,125.55,125.59,4200.0,122.2505,122.3089,122.1922,122.2311,4200.0
2021-04-14 13:45:00,125.62,125.73,125.59,125.69,8216.0,122.2603,122.3673,122.2311,122.3284,8216.0
2021-04-14 13:50:00,125.69,125.73,125.57,125.57,6220.0,122.3284,122.3673,122.2116,122.2116,6220.0
2021-04-14 13:55:00,125.66,125.66,125.02,125.11,30516.0,122.2992,122.2992,121.6763,121.7639,30516.0
2021-04-14 14:00:00,125.11,125.16,124.81,125.03,29592.0,121.7639,121.8126,121.4719,121.6861,29592.0
2021-04-14 14:05:00,125.01,125.01,124.52,124.58,61342.0,121.6666,121.6666,121.1897,121.2481,61342.0
2021-04-14 14:10:00,124.58,124.89,124.51,124.88,83306.0,121.2481,121.5498,121.18,121.5401,83306.0
2021-04-14 14:15:00,124.88,125.04,124.83,125.04,7948.0,121.5401,121.6958,121.4914,121.6958,7948.0
2021-04-14 14:20:00,125.05,125.27,125.05,125.27,7000.0,121.7055,121.9196,121.7055,121.9196,7000.0
2021-04-14 14:25:00,125.28,125.37,125.23,125.34,11600.0,121.9294,122.017,121.8807,121.9878,11600.0
2021-04-14 14:30:00,125.34,125.42,125.2,125.2,9816.0,121.9878,122.0656,121.8515,121.8515,9816.0
2021-04-14 14:35:00,125.23,125.33,125.17,125.24,10200.0,121.8807,121.978,121.8223,121.8904,10200.0
2021-04-14 14:40:00,125.27,125.45,125.27,125.39,8670.0,121.9196,122.0948,121.9196,122.0364,8670.0
2021-04-14 14:45:00,125.39,125.41,125.17,125.21,34164.0,122.0364,122.0559,121.8223,121.8612,34164.0
2021-04-14 14:50:00,125.21,125.25,125.08,125.08,11180.0,121.8612,121.9002,121.7347,121.7347,11180.0
2021-04-14 14:55:00,125.05,125.24,124.99,125.01,10300.0,121.7055,121.8904,121.6471,121.6666,10300.0
2021-04-14 15:00:00,124.99,125.02,124.8,124.99,33114.0,121.6471,121.6763,121.4622,121.6471,33114.0
2021-04-14 15:05:00,124.98,125.0,124.65,124.65,82706.0,121.6374,121.6569,121.3162,121.3162,82706.0
2021-04-14 15:10:00,124.71,125.01,124.63,125.01,21422.0,121.3746,121.6666,121.2968,121.6666,21422.0
2021-04-14 15:15:00,125.01,125.17,124.98,125.06,33326.0,121.6666,121.8223,121.6374,121.7153,33326.0
2021-04-14 15:20:00,125.06,125.22,124.95,125.21,10968.0,121.7153,121.871,121.6082,121.8612,10968.0
2021-04-14 15:25:00,125.21,125.36,125.21,125.29,8480.0,121.8612,122.0072,121.8612,121.9391,8480.0
2021-04-14 15:30:00,125.31,125.43,125.19,125.32,28380.0,121.9586,122.0754,121.8418,121.9683,28380.0
2021-04-14 15:35:00,125.32,125.33,125.12,125.23,17972.0,121.9683,121.978,121.7737,121.8807,17972.0
2021-04-14 15:40:00,125.24,125.28,125.05,125.18,20534.0,121.8904,121.9294,121.7055,121.832,20534.0
2021-04-14 15:45:00,125.2,125.26,125.0,125.0,30768.0,121.8515,121.9099,121.6569,121.6569,30768.0
2021-04-14 15:50:00,125.0,125.24,124.97,125.01,57920.0,121.6569,121.8904,121.6277,121.6666,57920.0
2021-04-14 15:55:00,125.0,125.09,124.89,125.09,49974.0,121.6569,121.7445,121.5498,121.7445,49974.0
2021-04-15 09:30:00,126.48,126.6,126.21,126.42,49384.0,123.0973,123.2141,122.8345,123.0389,49384.0
2021-04-15 09:35:00,126.45,126.61,125.93,126.08,22044.0,123.0681,123.2238,122.562,122.708,22044.0
2021-04-15 09:40:00,126.05,126.07,125.49,125.61,23300.0,122.6788,122.6982,122.1338,122.2505,23300.0
2021-04-15 09:45:00,125.63,125.83,125.5,125.74,33300.0,122.27,122.4647,122.1435,122.3771,33300.0
2021-04-15 09:50:00,125.8,125.94,125.62,125.71,34152.0,122.4355,122.5717,122.2603,122.3479,34152.0
2021-04-15 09:55:00,125.72,125.83,125.64,125.72,15408.0,122.3576,122.4647,122.2797,122.3576,15408.0
2021-04-15 10:00:00,125.7,125.71,125.23,125.28,21530.0,122.3381,122.3479,121.8807,121.9294,21530.0
2021-04-15 10:05:00,125.42,125.42,125.11,125.31,29082.0,122.0656,122.0656,121.7639,121.9586,29082.0
2021-04-15 10:10:00,125.36,125.67,125.33,125.66,45938.0,122.0072,122.3089,121.978,122.2992,45938.0
2021-04-15 10:15:00,125.67,125.75,125.51,125.61,21776.0,122.3089,122.3868,122.1532,122.2505,21776.0
2021-04-15 10:20:00,125.65,125.71,125.53,125.6,25116.0,122.2895,122.3479,122.1727,122.2408,25116.0
2021-04-15 10:25:00,125.58,125.72,125.55,125.69,16500.0,122.2214,122.3576,122.1922,122.3284,16500.0
2021-04-15 10:30:00,125.74,125.83,125.66,125.81,25000.0,122.3771,122.4647,122.2992,122.4452,25000.0
2021-04-15 10:35:00,125.83,125.83,125.72,125.78,45422.0,122.4647,122.4647,122.3576,122.416,45422.0
2021-04-15 10:40:00,125.83,126.0,125.83,126.0,10228.0,122.4647,122.6301,122.4647,122.6301,10228.0
2021-04-15 10:45:00,126.01,126.05,125.99,126.0,2200.0,122.6399,122.6788,122.6204,122.6301,2200.0
2021-04-15 10:50:00,125.98,126.01,125.82,125.94,17200.0,122.6107,122.6399,122.4549,122.5717,17200.0
2021-04-15 10:55:00,125.98,126.08,125.93,125.95,14640.0,122.6107,122.708,122.562,122.5815,14640.0
2021-04-15 11:00:00,126.0,126.24,125.98,126.24,18568.0,122.6301,122.8637,122.6107,122.8637,18568.0
2021-04-15 11:05:00,126.25,126.35,126.24,126.31,9000.0,122.8734,122.9708,122.8637,122.9318,9000.0
2021-04-15 11:10:00,126.29,126.3,126.03,126.03,7700.0,122.9124,122.9221,122.6593,122.6593,7700.0
2021-04-15 11:15:00,125.99,125.99,125.82,125.88,9328.0,122.6204,122.6204,122.4549,122.5133,9328.0
2021-04-15 11:20:00,125.9,125.99,125.88,125.97,13150.0,122.5328,122.6204,122.5133,122.6009,13150.0
2021-04-15 11:25:00,125.97,126.0,125.71,125.71,10944.0,122.6009,122.6301,122.3479,122.3479,10944.0
2021-04-15 11:30:00,125.72,125.78,125.66,125.67,9398.0,122.3576,122.416,122.2992,122.3089,9398.0
2021-04-15 11:35:00,125.73,125.9,125.7,125.88,15896.0,122.3673,122.5328,122.3381,122.5133,15896.0
2021-04-15 11:40:00,125.91,126.05,125.85,126.02,9380.0,122.5425,122.6788,122.4841,122.6496,9380.0
2021-04-15 11:45:00,126.05,126.14,126.05,126.14,19860.0,122.6788,122.7664,122.6788,122.7664,19860.0
2021-04-15 11:50:00,126.14,126.28,126.14,126.2,5472.0,122.7664,122.9026,122.7664,122.8248,5472.0
2021-04-15 11:55:00,126.21,126.22,125.98,126.04,20694.0,122.8345,122.8442,122.6107,122.669,20694.0
2021-04-15 12:00:00,126.07,126.08,125.86,125.87,11000.0,122.6982,122.708,122.4939,122.5036,11000.0
2021-04-15 12:05:00,125.88,126.07,125.88,126.07,5800.0,122.5133,122.6982,122.5133,122.6982,5800.0
2021-04-15 12:10:00,126.1,126.2,126.09,126.17,11936.0,122.7274,122.8248,122.7177,122.7956,11936.0
2021-04-15 12:15:00,126.17,126.23,126.09,126.13,10400.0,122.7956,122.854,122.7177,122.7566,10400.0
2021-04-15 12:20:00,126.14,126.28,126.13,126.27,6400.0,122.7664,122.9026,122.7566,122.8929,6400.0
2021-04-15 12:25:00,126.26,126.31,126.22,126.29,9000.0,122.8832,122.9318,122.8442,122.9124,9000.0
2021-04-15 12:30:00,126.29,126.38,126.26,126.38,9776.0,122.9124,123.0,122.8832,123.0,9776.0
2021-04-15 12:35:00,126.39,126.5,126.38,126.5,10826.0,123.0097,123.1167,123.0,123.1167,10826.0
2021-04-15 12:40:00,126.52,126.54,126.45,126.49,11100.0,123.1362,123.1557,123.0681,123.107,11100.0
2021-04-15 12:45:00,126.45,126.45,126.34,126.35,3000.0,123.0681,123.0681,122.961,122.9708,3000.0
2021-04-15 12:50:00,126.38,126.44,126.36,126.37,3400.0,123.0,123.0584,122.9805,122.9902,3400.0
2021-04-15 12:55:00,126.38,126.41,126.27,126.28,3000.0,123.0,123.0292,122.8929,122.9026,3000.0
2021-04-15 13:00:00,126.35,126.35,126.24,126.32,3800.0,122.9708,122.9708,122.8637,122.9416,3800.0
2021-04-15 13:05:00,126.28,126.28,126.08,126.11,4200.0,122.9026,122.9026,122.708,122.7372,4200.0
2021-04-15 13:10:00,126.09,126.09,126.0,126.01,11598.0,122.7177,122.7177,122.6301,122.6399,11598.0
2021-04-15 13:15:00,126.02,126.11,126.02,126.1,17470.0,122.6496,122.7372,122.6496,122.7274,17470.0
2021-04-15 13:20:00,126.06,126.32,126.06,126.32,2800.0,122.6885,122.9416,122.6885,122.9416,2800.0
2021-04-15 13:25:00,126.37,126.37,126.25,126.26,3200.0,122.9902,122.9902,122.8734,122.8832,3200.0
2021-04-15 13:30:00,126.28,126.44,126.27,126.39,8800.0,122.9026,123.0584,122.8929,123.0097,8800.0
2021-04-15 13:35:00,126.44,126.45,126.41,126.44,7620.0,123.0584,123.0681,123.0292,123.0584,7620.0
2021-04-15 13:40:00,126.45,126.56,126.38,126.55,9200.0,123.0681,123.1751,123.0,123.1654,9200.0
2021-04-15 13:45:00,126.55,126.55,126.49,126.53,3800.0,123.1654,123.1654,123.107,123.1459,3800.0
2021-04-15 13:50:00,126.57,126.57,126.51,126.57,3000.0,123.1849,123.1849,123.1265,123.1849,3000.0
2021-04-15 13:55:00,126.54,126.76,126.54,126.73,14200.0,123.1557,123.3698,123.1557,123.3406,14200.0
2021-04-15 14:00:00,126.77,126.87,126.76,126.87,7300.0,123.3795,123.4769,123.3698,123.4769,7300.0
2021-04-15 14:05:00,126.88,126.94,126.74,126.78,45460.0,123.4866,123.545,123.3503,123.3893,45460.0
2021-04-15 14:10:00,126.78,126.79,126.6,126.6,8900.0,123.3893,123.399,123.2141,123.2141,8900.0
2021-04-15 14:15:00,126.66,126.82,126.66,126.78,17976.0,123.2725,123.4282,123.2725,123.3893,17976.0
2021-04-15 14:20:00,126.78,126.86,126.75,126.79,14566.0,123.3893,123.4671,123.3601,123.399,14566.0
2021-04-15 14:25:00,126.78,126.89,126.78,126.85,7638.0,123.3893,123.4963,123.3893,123.4574,7638.0
2021-04-15 14:30:00,126.88,126.92,126.72,126.81,10820.0,123.4866,123.5255,123.3309,123.4185,10820.0
2021-04-15 14:35:00,126.76,126.82,126.71,126.73,35326.0,123.3698,123.4282,123.3211,123.3406,35326.0
2021-04-15 14:40:00,126.72,126.74,126.67,126.74,8040.0,123.3309,123.3503,123.2822,123.3503,8040.0
2021-04-15 14:45:00,126.74,126.78,126.57,126.58,11420.0,123.3503,123.3893,123.1849,123.1946,11420.0
2021-04-15 14:50:00,126.61,126.69,126.61,126.63,4200.0,123.2238,123.3017,123.2238,123.2433,4200.0
2021-04-15 14:55:00,126.58,126.68,126.57,126.63,8872.0,123.1946,123.2919,123.1849,123.2433,8872.0
2021-04-15 15:00:00,126.66,126.71,126.6,126.7,6072.0,123.2725,123.3211,123.2141,123.3114,6072.0
2021-04-15 15:05:00,126.74,126.76,126.58,126.6,6200.0,123.3503,123.3698,123.1946,123.2141,6200.0
2021-04-15 15:10:00,126.6,126.6,126.41,126.44,15578.0,123.2141,123.2141,123.0292,123.0584,15578.0
2021-04-15 15:15:00,126.5,126.54,126.45,126.53,6728.0,123.1167,123.1557,123.0681,123.1459,6728.0
2021-04-15 15:20:00,126.54,126.54,126.38,126.39,11194.0,123.1557,123.1557,123.0,123.0097,11194.0
2021-04-15 15:25:00,126.41,126.47,126.32,126.35,8600.0,123.0292,123.0875,122.9416,122.9708,8600.0
2021-04-15 15:30:00,126.35,126.61,126.34,126.61,16434.0,122.9708,123.2238,122.961,123.2238,16434.0
2021-04-15 15:35:00,126.61,126.75,126.6,126.7,14890.0,123.2238,123.3601,123.2141,123.3114,14890.0
2021-04-15 15:40:00,126.7,126.71,126.56,126.7,15354.0,123.3114,123.3211,123.1751,123.3114,15354.0
2021-04-15 15:45:00,126.69,126.75,126.64,126.7,12488.0,123.3017,123.3601,123.253,123.3114,12488.0
2021-04-15 15:50:00,126.7,126.8,126.6,126.69,33152.0,123.3114,123.4087,123.2141,123.3017,33152.0
2021-04-15 15:55:00,126.69,126.73,126.55,126.7,34010.0,123.3017,123.3406,123.1654,123.3114,34010.0
2021-04-16 09:30:00,126.79,126.89,126.33,126.41,25412.0,123.399,123.4963,122.9513,123.0292,25412.0
2021-04-16 09:35:00,126.27,126.53,126.23,126.44,13000.0,122.8929,123.1459,122.854,123.0584,13000.0
2021-04-16 09:40:00,126.51,126.51,126.25,126.3,14858.0,123.1265,123.1265,122.8734,122.9221,14858.0
2021-04-16 09:45:00,126.29,126.65,126.19,126.64,17044.0,122.9124,123.2627,122.815,123.253,17044.0
2021-04-16 09:50:00,126.7,126.74,126.22,126.22,12928.0,123.3114,123.3503,122.8442,122.8442,12928.0
2021-04-16 09:55:00,126.15,126.15,125.99,126.14,24024.0,122.7761,122.7761,122.6204,122.7664,24024.0
2021-04-16 10:00:00,126.05,126.5,126.01,126.5,6806.0,122.6788,123.1167,122.6399,123.1167,6806.0
2021-04-16 10:05:00,126.53,126.7,126.39,126.6,32080.0,123.1459,123.3114,123.0097,123.2141,32080.0
2021-04-16 10:10:00,126.6,126.83,126.55,126.71,34424.0,123.2141,123.4379,123.1654,123.3211,34424.0
2021-04-16 10:15:00,126.72,126.75,126.52,126.68,25660.0,123.3309,123.3601,123.1362,123.2919,25660.0
2021-04-16 10:20:00,126.66,126.66,126.41,126.41,26820.0,123.2725,123.2725,123.0292,123.0292,26820.0
2021-04-16 10:25:00,126.44,126.54,126.31,126.31,26318.0,123.0584,123.1557,122.9318,122.9318,26318.0
2021-04-16 10:30:00,126.36,126.4,126.14,126.23,26556.0,122.9805,123.0194,122.7664,122.854,26556.0
2021-04-16 10:35:00,126.22,126.26,126.07,126.11,18564.0,122.8442,122.8832,122.6982,122.7372,18564.0
2021-04-16 10:40:00,126.14,126.36,126.12,126.29,19986.0,122.7664,122.9805,122.7469,122.9124,19986.0
2021-04-16 10:45:00,126.28,126.53,126.28,126.5,12760.0,122.9026,123.1459,122.9026,123.1167,12760.0
2021-04-16 10:50:00,126.49,126.55,126.48,126.5,4600.0,123.107,123.1654,123.0973,123.1167,4600.0
2021-04-16 10:55:00,126.55,126.56,126.31,126.33,10338.0,123.1654,123.1751,122.9318,122.9513,10338.0
2021-04-16 11:00:00,126.28,126.3,126.07,126.21,18424.0,122.9026,122.9221,122.6982,122.8345,18424.0
2021-04-16 11:05:00,126.22,126.48,126.19,126.39,6200.0,122.8442,123.0973,122.815,123.0097,6200.0
2021-04-16 11:10:00,126.35,126.39,126.24,126.24,6600.0,122.9708,123.0097,122.8637,122.8637,6600.0
2021-04-16 11:15:00,126.23,126.35,126.13,126.29,26382.0,122.854,122.9708,122.7566,122.9124,26382.0
2021-04-16 11:20:00,126.3,126.44,126.3,126.41,31708.0,122.9221,123.0584,122.9221,123.0292,31708.0
2021-04-16 11:25:00,126.43,126.46,126.16,126.2,29082.0,123.0486,123.0778,122.7858,122.8248,29082.0
2021-04-16 11:30:00,126.31,126.36,126.31,126.35,2018.0,122.9318,122.9805,122.9318,122.9708,2018.0
2021-04-16 11:35:00,126.36,126.36,126.19,126.31,8116.0,122.9805,122.9805,122.815,122.9318,8116.0
2021-04-16 11:40:00,126.33,126.33,126.22,126.24,22860.0,122.9513,122.9513,122.8442,122.8637,22860.0
2021-04-16 11:45:00,126.25,126.32,126.18,126.24,10244.0,122.8734,122.9416,122.8053,122.8637,10244.0
2021-04-16 11:50:00,126.29,126.39,126.29,126.38,2400.0,122.9124,123.0097,122.9124,123.0,2400.0
2021-04-16 11:55:00,126.39,126.39,126.33,126.39,4000.0,123.0097,123.0097,122.9513,123.0097,4000.0
2021-04-16 12:00:00,126.41,126.54,126.41,126.46,2572.0,123.0292,123.1557,123.0292,123.0778,2572.0
2021-04-16 12:05:00,126.41,126.46,126.35,126.44,8454.0,123.0292,123.0778,122.9708,123.0584,8454.0
2021-04-16 12:10:00,126.44,126.47,126.35,126.4,9000.0,123.0584,123.0875,122.9708,123.0194,9000.0
2021-04-16 12:15:00,126.46,126.52,126.43,126.49,3220.0,123.0778,123.1362,123.0486,123.107,3220.0
2021-04-16 12:20:00,126.46,126.55,126.46,126.54,6848.0,123.0778,123.1654,123.0778,123.1557,6848.0
2021-04-16 12:25:00,126.53,126.54,126.44,126.44,8800.0,123.1459,123.1557,123.0584,123.0584,8800.0
2021-04-16 12:30:00,126.46,126.48,126.38,126.41,5800.0,123.0778,123.0973,123.0,123.0292,5800.0
2021-04-16 12:35:00,126.37,126.4,126.34,126.35,1800.0,122.9902,123.0194,122.961,122.9708,1800.0
2021-04-16 12:40:00,126.35,126.41,126.32,126.4,2400.0,122.9708,123.0292,122.9416,123.0194,2400.0
2021-04-16 12:45:00,126.4,126.42,126.35,126.35,1750.0,123.0194,123.0389,122.9708,122.9708,1750.0
2021-04-16 12:50:00,126.33,126.33,126.15,126.19,1724.0,122.9513,122.9513,122.7761,122.815,1724.0
2021-04-16 12:55:00,126.22,126.31,126.21,126.31,3100.0,122.8442,122.9318,122.8345,122.9318,3100.0
2021-04-16 13:00:00,126.27,126.33,126.27,126.31,1200.0,122.8929,122.9513,122.8929,122.9318,1200.0
2021-04-16 13:05:00,126.32,126.34,126.3,126.33,1944.0,122.9416,122.961,122.9221,122.9513,1944.0
2021-04-16 13:10:00,126.36,126.36,126.21,126.21,1800.0,122.9805,122.9805,122.8345,122.8345,1800.0
2021-04-16 13:15:00,126.17,126.26,126.17,126.25,2200.0,122.7956,122.8832,122.7956,122.8734,2200.0
2021-04-16 13:20:00,126.24,126.24,126.14,126.14,1600.0,122.8637,122.8637,122.7664,122.7664,1600.0
2021-04-16 13:25:00,126.14,126.22,126.14,126.17,2000.0,122.7664,122.8442,122.7664,122.7956,2000.0
2021-04-16 13:30:00,126.23,126.23,126.13,126.17,1600.0,122.854,122.854,122.7566,122.7956,1600.0
2021-04-16 13:35:00,126.17,126.18,126.12,126.15,3650.0,122.7956,122.8053,122.7469,122.7761,3650.0
2021-04-16 13:40:00,126.17,126.17,126.11,126.14,1800.0,122.7956,122.7956,122.7372,122.7664,1800.0
2021-04-16 13:45:00,126.17,126.17,126.0,126.0,1808.0,122.7956,122.7956,122.6301,122.6301,1808.0
2021-04-16 13:50:00,126.03,126.03,125.95,125.95,4758.0,122.6593,122.6593,122.5815,122.5815,4758.0
2021-04-16 13:55:00,125.97,125.97,125.89,125.89,1872.0,122.6009,122.6009,122.5231,122.5231,1872.0
2021-04-16 14:00:00,125.88,126.14,125.87,126.08,3000.0,122.5133,122.7664,122.5036,122.708,3000.0
2021-04-16 14:05:00,126.11,126.16,126.08,126.12,2714.0,122.7372,122.7858,122.708,122.7469,2714.0
2021-04-16 14:10:00,126.11,126.14,126.04,126.04,3712.0,122.7372,122.7664,122.669,122.669,3712.0
2021-04-16 14:15:00,125.99,126.0,125.95,125.99,3794.0,122.6204,122.6301,122.5815,122.6204,3794.0
2021-04-16 14:20:00,125.99,125.99,125.86,125.96,6456.0,122.6204,122.6204,122.4939,122.5912,6456.0
2021-04-16 14:25:00,125.92,126.03,125.92,126.03,6600.0,122.5523,122.6593,122.5523,122.6593,6600.0
2021-04-16 14:30:00,126.01,126.07,126.01,126.05,6400.0,122.6399,122.6982,122.6399,122.6788,6400.0
2021-04-16 14:35:00,126.04,126.07,125.99,126.05,5400.0,122.669,122.6982,122.6204,122.6788,5400.0
2021-04-16 14:40:00,126.08,126.11,126.04,126.04,11328.0,122.708,122.7372,122.669,122.669,11328.0
2021-04-16 14:45:00,126.03,126.07,125.98,126.05,4400.0,122.6593,122.6982,122.6107,122.6788,4400.0
2021-04-16 14:50:00,126.04,126.1,126.03,126.1,7600.0,122.669,122.7274,122.6593,122.7274,7600.0
2021-04-16 14:55:00,126.11,126.11,126.04,126.09,17108.0,122.7372,122.7372,122.669,122.7177,17108.0
2021-04-16 15:00:00,126.11,126.18,126.06,126.07,13400.0,122.7372,122.8053,122.6885,122.6982,13400.0
2021-04-16 15:05:00,126.08,126.1,126.03,126.07,8362.0,122.708,122.7274,122.6593,122.6982,8362.0
2021-04-16 15:10:00,126.07,126.1,126.03,126.08,8000.0,122.6982,122.7274,122.6593,122.708,8000.0
2021-04-16 15:15:00,126.11,126.21,126.1,126.17,14222.0,122.7372,122.8345,122.7274,122.7956,14222.0
2021-04-16 15:20:00,126.19,126.23,126.15,126.19,21400.0,122.815,122.854,122.7761,122.815,21400.0
2021-04-16 15:25:00,126.19,126.19,126.11,126.19,10418.0,122.815,122.815,122.7372,122.815,10418.0
2021-04-16 15:30:00,126.19,126.19,126.08,126.1,12560.0,122.815,122.815,122.708,122.7274,12560.0
2021-04-16 15:35:00,126.1,126.16,126.08,126.16,15068.0,122.7274,122.7858,122.708,122.7858,15068.0
2021-04-16 15:40:00,126.19,126.19,126.11,126.11,6400.0,122.815,122.815,122.7372,122.7372,6400.0
2021-04-16 15:45:00,126.11,126.11,125.98,126.05,21452.0,122.7372,122.7372,122.6107,122.6788,21452.0
2021-04-16 15:50:00,126.08,126.2,126.08,126.2,43686.0,122.708,122.8248,122.708,122.8248,43686.0
2021-04-16 15:55:00,126.19,126.22,126.11,126.15,54812.0,122.815,122.8442,122.7372,122.7761,54812.0
2021-04-19 09:30:00,125.26,125.6,124.95,125.33,13798.0,121.9099,122.2408,121.6082,121.978,13798.0
2021-04-19 09:35:00,125.38,125.58,125.2,125.42,9600.0,122.0267,122.2214,121.8515,122.0656,9600.0
2021-04-19 09:40:00,125.47,125.64,125.46,125.64,15200.0,122.1143,122.2797,122.1046,122.2797,15200.0
2021-04-19 09:45:00,125.63,125.71,125.22,125.38,25800.0,122.27,122.3479,121.871,122.0267,25800.0
2021-04-19 09:50:00,125.38,125.58,125.27,125.46,19290.0,122.0267,122.2214,121.9196,122.1046,19290.0
2021-04-19 09:55:00,125.49,125.49,125.1,125.21,24728.0,122.1338,122.1338,121.7542,121.8612,24728.0
2021-04-19 10:00:00,125.21,125.3,124.75,124.82,26848.0,121.8612,121.9488,121.4135,121.4817,26848.0
2021-04-19 10:05:00,124.82,124.86,124.32,124.41,47528.0,121.4817,121.5206,120.995,121.0826,47528.0
2021-04-19 10:10:00,124.39,124.39,124.0,124.13,103774.0,121.0632,121.0632,120.6836,120.8101,103774.0
2021-04-19 10:15:00,124.09,124.12,123.94,124.04,61894.0,120.7712,120.8004,120.6252,120.7225,61894.0
2021-04-19 10:20:00,124.08,124.25,124.08,124.16,19680.0,120.7615,120.9269,120.7615,120.8393,19680.0
2021-04-19 10:25:00,124.18,124.2,123.98,124.01,18760.0,120.8588,120.8783,120.6641,120.6933,18760.0
2021-04-19 10:30:00,123.95,123.95,123.74,123.78,15090.0,120.6349,120.6349,120.4306,120.4695,15090.0
2021-04-19 10:35:00,123.74,123.79,123.67,123.72,33520.0,120.4306,120.4792,120.3624,120.4111,33520.0
2021-04-19 10:40:00,123.72,123.77,123.42,123.48,57528.0,120.4111,120.4598,120.1191,120.1775,57528.0
2021-04-19 10:45:00,123.42,123.42,122.88,123.05,20900.0,120.1191,120.1191,119.5936,119.759,20900.0
2021-04-19 10:50:00,123.1,123.52,123.04,123.43,17372.0,119.8077,120.2164,119.7493,120.1289,17372.0
2021-04-19 10:55:00,123.46,123.59,123.26,123.42,23154.0,120.1581,120.2846,119.9634,120.1191,23154.0
2021-04-19 11:00:00,123.43,123.54,123.31,123.31,12400.0,120.1289,120.2359,120.0121,120.0121,12400.0
2021-04-19 11:05:00,123.31,123.45,123.15,123.36,10470.0,120.0121,120.1483,119.8563,120.0607,10470.0
2021-04-19 11:10:00,123.33,123.33,123.06,123.19,9714.0,120.0315,120.0315,119.7687,119.8953,9714.0
2021-04-19 11:15:00,123.28,123.42,123.17,123.4,10800.0,119.9829,120.1191,119.8758,120.0997,10800.0
2021-04-19 11:20:00,123.45,123.45,123.08,123.1,7400.0,120.1483,120.1483,119.7882,119.8077,7400.0
2021-04-19 11:25:00,123.06,123.28,123.05,123.13,14440.0,119.7687,119.9829,119.759,119.8369,14440.0
2021-04-19 11:30:00,123.15,123.15,122.73,122.75,23712.0,119.8563,119.8563,119.4476,119.467,23712.0
2021-04-19 11:35:00,122.73,122.88,122.7,122.86,17864.0,119.4476,119.5936,119.4184,119.5741,17864.0
2021-04-19 11:40:00,122.89,123.03,122.61,122.61,22062.0,119.6033,119.7396,119.3308,119.3308,22062.0
2021-04-19 11:45:00,122.59,122.88,122.5,122.78,24492.0,119.3113,119.5936,119.2237,119.4962,24492.0
2021-04-19 11:50:00,122.82,123.13,122.82,123.07,12188.0,119.5352,119.8369,119.5352,119.7785,12188.0
2021-04-19 11:55:00,123.03,123.08,122.76,122.81,16100.0,119.7396,119.7882,119.4768,119.5254,16100.0
2021-04-19 12:00:00,122.8,122.83,122.5,122.56,51544.0,119.5157,119.5449,119.2237,119.2821,51544.0
2021-04-19 12:05:00,122.58,122.72,122.42,122.72,24792.0,119.3016,119.4378,119.1459,119.4378,24792.0
2021-04-19 12:10:00,122.8,122.94,122.62,122.71,16800.0,119.5157,119.652,119.3405,119.4281,16800.0
2021-04-19 12:15:00,122.76,122.86,122.74,122.79,7726.0,119.4768,119.5741,119.4573,119.506,7726.0
2021-04-19 12:20:00,122.83,122.88,122.75,122.78,9200.0,119.5449,119.5936,119.467,119.4962,9200.0
2021-04-19 12:25:00,122.73,122.75,122.26,122.36,22568.0,119.4476,119.467,118.9901,119.0875,22568.0
2021-04-19 12:30:00,122.4,122.45,122.21,122.25,11198.0,119.1264,119.1751,118.9415,118.9804,11198.0
2021-04-19 12:35:00,122.2,122.29,122.1,122.1,13474.0,118.9317,119.0193,118.8344,118.8344,13474.0
2021-04-19 12:40:00,122.11,122.13,121.92,122.06,29064.0,118.8442,118.8636,118.6592,118.7955,29064.0
2021-04-19 12:45:00,122.03,122.19,121.89,122.18,8016.0,118.7663,118.922,118.63,118.9123,8016.0
2021-04-19 12:50:00,122.17,122.26,122.1,122.2,15600.0,118.9026,118.9901,118.8344,118.9317,15600.0
2021-04-19 12:55:00,122.17,122.35,122.13,122.26,16820.0,118.9026,119.0777,118.8636,118.9901,16820.0
2021-04-19 13:00:00,122.24,122.47,122.24,122.47,6800.0,118.9707,119.1945,118.9707,119.1945,6800.0
2021-04-19 13:05:00,122.5,122.51,122.38,122.41,6400.0,119.2237,119.2335,119.1069,119.1361,6400.0
2021-04-19 13:10:00,122.42,122.67,122.42,122.67,6804.0,119.1459,119.3892,119.1459,119.3892,6804.0
2021-04-19 13:15:00,122.69,122.74,122.61,122.67,8058.0,119.4086,119.4573,119.3308,119.3892,8058.0
2021-04-19 13:20:00,122.68,122.73,122.57,122.6,29534.0,119.3989,119.4476,119.2919,119.3211,29534.0
2021-04-19 13:25:00,122.58,122.62,122.39,122.45,16500.0,119.3016,119.3405,119.1167,119.1751,16500.0
2021-04-19 13:30:00,122.49,122.53,122.35,122.51,10214.0,119.214,119.2529,119.0777,119.2335,10214.0
2021-04-19 13:35:00,122.56,122.76,122.56,122.7,9892.0,119.2821,119.4768,119.2821,119.4184,9892.0
2021-04-19 13:40:00,122.73,122.74,122.48,122.48,5378.0,119.4476,119.4573,119.2043,119.2043,5378.0
2021-04-19 13:45:00,122.45,122.55,122.45,122.51,3200.0,119.1751,119.2724,119.1751,119.2335,3200.0
2021-04-19 13:50:00,122.49,122.53,122.36,122.42,10400.0,119.214,119.2529,119.0875,119.1459,10400.0
2021-04-19 13:55:00,122.41,122.53,122.36,122.46,10478.0,119.1361,119.2529,119.0875,119.1848,10478.0
2021-04-19 14:00:00,122.45,122.57,122.41,122.45,7730.0,119.1751,119.2919,119.1361,119.1751,7730.0
2021-04-19 14:05:00,122.5,122.53,122.19,122.19,7800.0,119.2237,119.2529,118.922,118.922,7800.0
2021-04-19 14:10:00,122.32,122.4,122.29,122.33,5400.0,119.0485,119.1264,119.0193,119.0583,5400.0
2021-04-19 14:15:00,122.33,122.46,122.31,122.35,9000.0,119.0583,119.1848,119.0388,119.0777,9000.0
2021-04-19 14:20:00,122.39,122.5,122.29,122.5,7894.0,119.1167,119.2237,119.0193,119.2237,7894.0
2021-04-19 14:25:00,122.49,122.55,122.45,122.49,15556.0,119.214,119.2724,119.1751,119.214,15556.0
2021-04-19 14:30:00,122.48,122.52,122.39,122.44,18072.0,119.2043,119.2432,119.1167,119.1653,18072.0
2021-04-19 14:35:00,122.44,122.44,122.16,122.23,20400.0,119.1653,119.1653,118.8928,118.9609,20400.0
2021-04-19 14:40:00,122.24,122.56,122.23,122.41,11600.0,118.9707,119.2821,118.9609,119.1361,11600.0
2021-04-19 14:45:00,122.39,122.63,122.39,122.63,11284.0,119.1167,119.3502,119.1167,119.3502,11284.0
2021-04-19 14:50:00,122.58,122.61,122.48,122.58,15302.0,119.3016,119.3308,119.2043,119.3016,15302.0
2021-04-19 14:55:00,122.58,122.76,122.58,122.74,14392.0,119.3016,119.4768,119.3016,119.4573,14392.0
2021-04-19 15:00:00,122.75,122.79,122.66,122.76,13480.0,119.467,119.506,119.3794,119.4768,13480.0
2021-04-19 15:05:00,122.78,122.85,122.66,122.67,17814.0,119.4962,119.5644,119.3794,119.3892,17814.0
2021-04-19 15:10:00,122.67,122.71,122.5,122.52,13000.0,119.3892,119.4281,119.2237,119.2432,13000.0
2021-04-19 15:15:00,122.54,122.59,122.39,122.51,18850.0,119.2627,119.3113,119.1167,119.2335,18850.0
2021-04-19 15:20:00,122.52,122.58,122.42,122.5,31042.0,119.2432,119.3016,119.1459,119.2237,31042.0
2021-04-19 15:25:00,122.49,122.64,122.47,122.61,16430.0,119.214,119.36,119.1945,119.3308,16430.0
2021-04-19 15:30:00,122.61,122.66,122.46,122.56,35456.0,119.3308,119.3794,119.1848,119.2821,35456.0
2021-04-19 15:35:00,122.54,122.63,122.52,122.62,17436.0,119.2627,119.3502,119.2432,119.3405,17436.0
2021-04-19 15:40:00,122.61,122.81,122.61,122.78,26904.0,119.3308,119.5254,119.3308,119.4962,26904.0
2021-04-19 15:45:00,122.79,122.82,122.59,122.61,43234.0,119.506,119.5352,119.3113,119.3308,43234.0
2021-04-19 15:50:00,122.6,122.91,122.57,122.9,59858.0,119.3211,119.6228,119.2919,119.613,59858.0
2021-04-19 15:55:00,122.89,123.06,122.89,123.05,90636.0,119.6033,119.7687,119.6033,119.759,90636.0
2021-04-20 09:30:00,122.55,122.72,122.21,122.21,23150.0,119.2724,119.4378,118.9415,118.9415,23150.0
2021-04-20 09:35:00,122.14,122.84,122.14,122.46,26976.0,118.8734,119.5546,118.8734,119.1848,26976.0
2021-04-20 09:40:00,122.54,122.73,122.36,122.67,24730.0,119.2627,119.4476,119.0875,119.3892,24730.0
2021-04-20 09:45:00,122.67,123.06,122.67,122.96,27192.0,119.3892,119.7687,119.3892,119.6714,27192.0
2021-04-20 09:50:00,122.98,123.11,122.72,123.05,39988.0,119.6909,119.8174,119.4378,119.759,39988.0
2021-04-20 09:55:00,123.08,123.08,122.73,122.8,29400.0,119.7882,119.7882,119.4476,119.5157,29400.0
2021-04-20 10:00:00,122.81,123.08,122.49,122.49,24962.0,119.5254,119.7882,119.214,119.214,24962.0
2021-04-20 10:05:00,122.5,122.73,122.49,122.61,15000.0,119.2237,119.4476,119.214,119.3308,15000.0
2021-04-20 10:10:00,122.54,122.82,122.5,122.6,12200.0,119.2627,119.5352,119.2237,119.3211,12200.0
2021-04-20 10:15:00,122.58,122.69,122.51,122.63,7000.0,119.3016,119.4086,119.2335,119.3502,7000.0
2021-04-20 10:20:00,122.58,122.65,122.52,122.58,11600.0,119.3016,119.3697,119.2432,119.3016,11600.0
2021-04-20 10:25:00,122.64,122.73,122.55,122.65,6400.0,119.36,119.4476,119.2724,119.3697,6400.0
2021-04-20 10:30:00,122.58,122.58,122.24,122.29,31686.0,119.3016,119.3016,118.9707,119.0193,31686.0
2021-04-20 10:35:00,122.27,122.37,122.2,122.23,24732.0,118.9999,119.0972,118.9317,118.9609,24732.0
2021-04-20 10:40:00,122.22,122.22,121.69,121.77,43994.0,118.9512,118.9512,118.4354,118.5132,43994.0
2021-04-20 10:45:00,121.74,121.74,121.45,121.6,56206.0,118.4841,118.4841,118.2018,118.3478,56206.0
2021-04-20 10:50:00,121.53,121.6,121.2,121.27,49790.0,118.2797,118.3478,117.9585,118.0266,49790.0
2021-04-20 10:55:00,121.26,121.61,121.22,121.58,33306.0,118.0169,118.3575,117.978,118.3283,33306.0
2021-04-20 11:00:00,121.56,121.75,121.51,121.67,14826.0,118.3089,118.4938,118.2602,118.4159,14826.0
2021-04-20 11:05:00,121.65,121.78,121.64,121.78,8692.0,118.3965,118.523,118.3867,118.523,8692.0
2021-04-20 11:10:00,121.83,121.83,121.55,121.55,14700.0,118.5716,118.5716,118.2991,118.2991,14700.0
2021-04-20 11:15:00,121.49,121.51,120.98,120.98,75076.0,118.2407,118.2602,117.7444,117.7444,75076.0
2021-04-20 11:20:00,121.02,121.1,120.87,120.89,36622.0,117.7833,117.8612,117.6373,117.6568,36622.0
2021-04-20 11:25:00,120.91,121.15,120.91,121.03,10228.0,117.6763,117.9098,117.6763,117.793,10228.0
2021-04-20 11:30:00,121.06,121.17,120.95,120.98,25900.0,117.8222,117.9293,117.7152,117.7444,25900.0
2021-04-20 11:35:00,121.0,121.0,120.75,120.97,21586.0,117.7638,117.7638,117.5205,117.7346,21586.0
2021-04-20 11:40:00,121.03,121.06,120.96,120.97,33050.0,117.793,117.8222,117.7249,117.7346,33050.0
2021-04-20 11:45:00,120.98,121.46,120.95,121.46,9132.0,117.7444,118.2115,117.7152,118.2115,9132.0
2021-04-20 11:50:00,121.38,121.47,121.29,121.44,6000.0,118.1337,118.2213,118.0461,118.1921,6000.0
2021-04-20 11:55:00,121.39,121.47,121.36,121.36,2200.0,118.1434,118.2213,118.1142,118.1142,2200.0
2021-04-20 12:00:00,121.39,121.53,121.21,121.51,11360.0,118.1434,118.2797,117.9682,118.2602,11360.0
2021-04-20 12:05:00,121.42,121.48,121.32,121.38,5064.0,118.1726,118.231,118.0753,118.1337,5064.0
2021-04-20 12:10:00,121.36,121.61,121.31,121.59,17074.0,118.1142,118.3575,118.0656,118.3381,17074.0
2021-04-20 12:15:00,121.63,121.66,121.49,121.49,17200.0,118.377,118.4062,118.2407,118.2407,17200.0
2021-04-20 12:20:00,121.52,121.55,121.44,121.49,3000.0,118.2699,118.2991,118.1921,118.2407,3000.0
2021-04-20 12:25:00,121.49,121.54,121.41,121.42,6446.0,118.2407,118.2894,118.1629,118.1726,6446.0
2021-04-20 12:30:00,121.45,121.45,121.22,121.24,5872.0,118.2018,118.2018,117.978,117.9974,5872.0
2021-04-20 12:35:00,121.26,121.39,121.19,121.34,12200.0,118.0169,118.1434,117.9488,118.0948,12200.0
2021-04-20 12:40:00,121.32,121.32,121.06,121.1,12000.0,118.0753,118.0753,117.8222,117.8612,12000.0
2021-04-20 12:45:00,121.08,121.14,121.05,121.14,6600.0,117.8417,117.9001,117.8125,117.9001,6600.0
2021-04-20 12:50:00,121.11,121.19,120.92,120.96,7672.0,117.8709,117.9488,117.686,117.7249,7672.0
2021-04-20 12:55:00,120.93,121.17,120.93,121.1,9630.0,117.6957,117.9293,117.6957,117.8612,9630.0
2021-04-20 13:00:00,121.08,121.18,121.01,121.11,9700.0,117.8417,117.939,117.7736,117.8709,9700.0
2021-04-20 13:05:00,121.08,121.1,121.0,121.01,10550.0,117.8417,117.8612,117.7638,117.7736,10550.0
2021-04-20 13:10:00,121.05,121.05,120.95,121.01,8992.0,117.8125,117.8125,117.7152,117.7736,8992.0
2021-04-20 13:15:00,121.0,121.16,120.98,121.13,6200.0,117.7638,117.9196,117.7444,117.8904,6200.0
2021-04-20 13:20:00,121.1,121.13,120.79,120.79,7200.0,117.8612,117.8904,117.5595,117.5595,7200.0
2021-04-20 13:25:00,120.78,120.83,120.73,120.83,5200.0,117.5497,117.5984,117.5011,117.5984,5200.0
2021-04-20 13:30:00,120.83,120.95,120.82,120.93,13404.0,117.5984,117.7152,117.5887,117.6957,13404.0
2021-04-20 13:35:00,120.89,121.05,120.89,121.01,4600.0,117.6568,117.8125,117.6568,117.7736,4600.0
2021-04-20 13:40:00,121.0,121.0,120.91,120.95,8000.0,117.7638,117.7638,117.6763,117.7152,8000.0
2021-04-20 13:45:00,120.92,121.11,120.91,121.03,5042.0,117.686,117.8709,117.6763,117.793,5042.0
2021-04-20 13:50:00,121.04,121.15,121.03,121.14,6290.0,117.8028,117.9098,117.793,117.9001,6290.0
2021-04-20 13:55:00,121.1,121.16,121.04,121.16,3000.0,117.8612,117.9196,117.8028,117.9196,3000.0
2021-04-20 14:00:00,121.14,121.21,121.13,121.21,6000.0,117.9001,117.9682,117.8904,117.9682,6000.0
2021-04-20 14:05:00,121.21,121.22,121.08,121.21,8400.0,117.9682,117.978,117.8417,117.9682,8400.0
2021-04-20 14:10:00,121.2,121.2,121.13,121.17,6800.0,117.9585,117.9585,117.8904,117.9293,6800.0
2021-04-20 14:15:00,121.13,121.19,121.06,121.08,5800.0,117.8904,117.9488,117.8222,117.8417,5800.0
2021-04-20 14:20:00,121.1,121.23,121.1,121.23,6800.0,117.8612,117.9877,117.8612,117.9877,6800.0
2021-04-20 14:25:00,121.17,121.18,120.97,120.97,8550.0,117.9293,117.939,117.7346,117.7346,8550.0
2021-04-20 14:30:00,120.97,120.97,120.83,120.84,6262.0,117.7346,117.7346,117.5984,117.6081,6262.0
2021-04-20 14:35:00,120.82,120.83,120.76,120.82,6000.0,117.5887,117.5984,117.5303,117.5887,6000.0
2021-04-20 14:40:00,120.82,120.95,120.81,120.95,4400.0,117.5887,117.7152,117.5789,117.7152,4400.0
2021-04-20 14:45:00,120.92,121.06,120.9,121.04,57370.0,117.686,117.8222,117.6665,117.8028,57370.0
2021-04-20 14:50:00,121.02,121.1,120.94,120.96,16548.0,117.7833,117.8612,117.7054,117.7249,16548.0
2021-04-20 14:55:00,120.95,120.95,120.75,120.86,21140.0,117.7152,117.7152,117.5205,117.6276,21140.0
2021-04-20 15:00:00,120.87,121.19,120.87,121.15,20430.0,117.6373,117.9488,117.6373,117.9098,20430.0
2021-04-20 15:05:00,121.17,121.23,121.16,121.23,11890.0,117.9293,117.9877,117.9196,117.9877,11890.0
2021-04-20 15:10:00,121.24,121.27,121.17,121.25,10346.0,117.9974,118.0266,117.9293,118.0072,10346.0
2021-04-20 15:15:00,121.27,121.29,121.11,121.13,14280.0,118.0266,118.0461,117.8709,117.8904,14280.0
2021-04-20 15:20:00,121.14,121.22,121.1,121.18,10600.0,117.9001,117.978,117.8612,117.939,10600.0
2021-04-20 15:25:00,121.15,121.17,121.08,121.17,13036.0,117.9098,117.9293,117.8417,117.9293,13036.0
2021-04-20 15:30:00,121.17,121.32,121.16,121.31,23976.0,117.9293,118.0753,117.9196,118.0656,23976.0
2021-04-20 15:35:00,121.32,121.35,121.14,121.27,17410.0,118.0753,118.1045,117.9001,118.0266,17410.0
2021-04-20 15:40:00,121.27,121.53,121.27,121.52,34852.0,118.0266,118.2797,118.0266,118.2699,34852.0
2021-04-20 15:45:00,121.53,121.57,121.43,121.49,30324.0,118.2797,118.3186,118.1823,118.2407,30324.0
2021-04-20 15:50:00,121.49,121.53,121.33,121.42,46814.0,118.2407,118.2797,118.085,118.1726,46814.0
2021-04-20 15:55:00,121.42,121.42,121.24,121.3,56934.0,118.1726,118.1726,117.9974,118.0558,56934.0
2021-04-21 09:30:00,121.4,121.63,121.06,121.54,25480.0,118.1531,118.377,117.8222,118.2894,25480.0
2021-04-21 09:35:00,121.56,121.73,121.33,121.53,33018.0,118.3089,118.4743,118.085,118.2797,33018.0
2021-04-21 09:40:00,121.36,121.97,121.35,121.83,39142.0,118.1142,118.7079,118.1045,118.5716,39142.0
2021-04-21 09:45:00,121.85,122.72,121.82,122.71,53856.0,118.5911,119.4378,118.5619,119.4281,53856.0
2021-04-21 09:50:00,122.72,122.8,122.42,122.42,79496.0,119.4378,119.5157,119.1459,119.1459,79496.0
2021-04-21 09:55:00,122.42,122.64,122.21,122.63,22172.0,119.1459,119.36,118.9415,119.3502,22172.0
2021-04-21 10:00:00,122.6,122.86,122.59,122.72,58982.0,119.3211,119.5741,119.3113,119.4378,58982.0
2021-04-21 10:05:00,122.69,122.81,122.51,122.71,24500.0,119.4086,119.5254,119.2335,119.4281,24500.0
2021-04-21 10:10:00,122.67,122.87,122.64,122.83,37216.0,119.3892,119.5838,119.36,119.5449,37216.0
2021-04-21 10:15:00,122.88,122.88,122.45,122.54,17874.0,119.5936,119.5936,119.1751,119.2627,17874.0
2021-04-21 10:20:00,122.54,122.86,122.5,122.86,9272.0,119.2627,119.5741,119.2237,119.5741,9272.0
2021-04-21 10:25:00,122.86,122.97,122.8,122.96,19000.0,119.5741,119.6812,119.5157,119.6714,19000.0
2021-04-21 10:30:00,122.95,122.95,122.71,122.71,29872.0,119.6617,119.6617,119.4281,119.4281,29872.0
2021-04-21 10:35:00,122.72,122.86,122.67,122.7,11042.0,119.4378,119.5741,119.3892,119.4184,11042.0
2021-04-21 10:40:00,122.75,122.8,122.63,122.77,11498.0,119.467,119.5157,119.3502,119.4865,11498.0
2021-04-21 10:45:00,122.78,122.83,122.66,122.78,9704.0,119.4962,119.5449,119.3794,119.4962,9704.0
2021-04-21 10:50:00,122.63,122.66,122.52,122.66,4200.0,119.3502,119.3794,119.2432,119.3794,4200.0
2021-04-21 10:55:00,122.61,122.77,122.61,122.77,5600.0,119.3308,119.4865,119.3308,119.4865,5600.0
2021-04-21 11:00:00,122.75,122.98,122.69,122.85,3600.0,119.467,119.6909,119.4086,119.5644,3600.0
2021-04-21 11:05:00,122.87,123.0,122.75,122.86,7800.0,119.5838,119.7104,119.467,119.5741,7800.0
2021-04-21 11:10:00,122.91,123.02,122.8,123.0,12272.0,119.6228,119.7298,119.5157,119.7104,12272.0
2021-04-21 11:15:00,123.0,123.2,123.0,123.18,11918.0,119.7104,119.905,119.7104,119.8855,11918.0
2021-04-21 11:20:00,123.2,123.26,123.11,123.13,15352.0,119.905,119.9634,119.8174,119.8369,15352.0
2021-04-21 11:25:00,123.13,123.16,122.96,122.99,40404.0,119.8369,119.8661,119.6714,119.7006,40404.0
2021-04-21 11:30:00,122.95,123.08,122.94,123.08,17440.0,119.6617,119.7882,119.652,119.7882,17440.0
2021-04-21 11:35:00,123.11,123.11,122.92,122.94,13610.0,119.8174,119.8174,119.6325,119.652,13610.0
2021-04-21 11:40:00,122.95,123.06,122.95,123.06,20422.0,119.6617,119.7687,119.6617,119.7687,20422.0
2021-04-21 11:45:00,123.04,123.14,123.01,123.08,10352.0,119.7493,119.8466,119.7201,119.7882,10352.0
2021-04-21 11:50:00,123.08,123.12,122.98,123.06,6380.0,119.7882,119.8271,119.6909,119.7687,6380.0
2021-04-21 11:55:00,123.08,123.22,123.08,123.17,16952.0,119.7882,119.9245,119.7882,119.8758,16952.0
2021-04-21 12:00:00,123.19,123.2,123.08,123.13,12048.0,119.8953,119.905,119.7882,119.8369,12048.0
2021-04-21 12:05:00,123.13,123.22,123.1,123.17,7272.0,119.8369,119.9245,119.8077,119.8758,7272.0
2021-04-21 12:10:00,123.15,123.15,123.04,123.08,4000.0,119.8563,119.8563,119.7493,119.7882,4000.0
2021-04-21 12:15:00,123.05,123.08,123.02,123.08,2600.0,119.759,119.7882,119.7298,119.7882,2600.0
2021-04-21 12:20:00,123.08,123.14,123.08,123.12,3284.0,119.7882,119.8466,119.7882,119.8271,3284.0
2021-04-21 12:25:00,123.11,123.21,123.11,123.17,3964.0,119.8174,119.9147,119.8174,119.8758,3964.0
2021-04-21 12:30:00,123.2,123.23,123.16,123.19,11052.0,119.905,119.9342,119.8661,119.8953,11052.0
2021-04-21 12:35:00,123.17,123.44,123.17,123.42,38892.0,119.8758,120.1386,119.8758,120.1191,38892.0
2021-04-21 12:40:00,123.42,123.45,123.35,123.37,41820.0,120.1191,120.1483,120.051,120.0705,41820.0
2021-04-21 12:45:00,123.39,123.45,123.3,123.33,41304.0,120.0899,120.1483,120.0023,120.0315,41304.0
2021-04-21 12:50:00,123.27,123.38,123.27,123.31,7800.0,119.9731,120.0802,119.9731,120.0121,7800.0
2021-04-21 12:55:00,123.29,123.3,123.15,123.22,10348.0,119.9926,120.0023,119.8563,119.9245,10348.0
2021-04-21 13:00:00,123.21,123.33,123.21,123.29,7344.0,119.9147,120.0315,119.9147,119.9926,7344.0
2021-04-21 13:05:00,123.33,123.45,123.26,123.41,10420.0,120.0315,120.1483,119.9634,120.1094,10420.0
2021-04-21 13:10:00,123.39,123.44,123.35,123.41,14086.0,120.0899,120.1386,120.051,120.1094,14086.0
2021-04-21 13:15:00,123.38,123.49,123.29,123.48,14800.0,120.0802,120.1872,119.9926,120.1775,14800.0
2021-04-21 13:20:00,123.5,123.54,123.49,123.52,8200.0,120.197,120.2359,120.1872,120.2164,8200.0
2021-04-21 13:25:00,123.51,123.51,123.36,123.45,11134.0,120.2067,120.2067,120.0607,120.1483,11134.0
2021-04-21 13:30:00,123.44,123.56,123.44,123.52,2400.0,120.1386,120.2554,120.1386,120.2164,2400.0
2021-04-21 13:35:00,123.48,123.56,123.48,123.53,5100.0,120.1775,120.2554,120.1775,120.2262,5100.0
2021-04-21 13:40:00,123.46,123.46,123.33,123.33,2800.0,120.1581,120.1581,120.0315,120.0315,2800.0
2021-04-21 13:45:00,123.33,123.36,123.29,123.35,5298.0,120.0315,120.0607,119.9926,120.051,5298.0
2021-04-21 13:50:00,123.42,123.44,123.33,123.42,2826.0,120.1191,120.1386,120.0315,120.1191,2826.0
2021-04-21 13:55:00,123.45,123.55,123.45,123.55,14400.0,120.1483,120.2456,120.1483,120.2456,14400.0
2021-04-21 14:00:00,123.58,123.72,123.58,123.66,11046.0,120.2748,120.4111,120.2748,120.3527,11046.0
2021-04-21 14:05:00,123.64,123.72,123.6,123.7,10418.0,120.3332,120.4111,120.2943,120.3916,10418.0
2021-04-21 14:10:00,123.64,123.76,123.64,123.76,7362.0,120.3332,120.45,120.3332,120.45,7362.0
2021-04-21 14:15:00,123.73,123.8,123.72,123.77,5412.0,120.4208,120.489,120.4111,120.4598,5412.0
2021-04-21 14:20:00,123.8,123.81,123.7,123.7,9534.0,120.489,120.4987,120.3916,120.3916,9534.0
2021-04-21 14:25:00,123.61,123.73,123.61,123.7,3900.0,120.304,120.4208,120.304,120.3916,3900.0
2021-04-21 14:30:00,123.69,123.78,123.69,123.75,9750.0,120.3819,120.4695,120.3819,120.4403,9750.0
2021-04-21 14:35:00,123.74,123.78,123.72,123.72,3800.0,120.4306,120.4695,120.4111,120.4111,3800.0
2021-04-21 14:40:00,123.66,123.72,123.63,123.64,4600.0,120.3527,120.4111,120.3235,120.3332,4600.0
2021-04-21 14:45:00,123.66,123.71,123.61,123.63,4050.0,120.3527,120.4014,120.304,120.3235,4050.0
2021-04-21 14:50:00,123.64,123.72,123.6,123.67,4426.0,120.3332,120.4111,120.2943,120.3624,4426.0
2021-04-21 14:55:00,123.66,123.73,123.64,123.68,3746.0,120.3527,120.4208,120.3332,120.3722,3746.0
2021-04-21 15:00:00,123.64,123.67,123.6,123.64,6808.0,120.3332,120.3624,120.2943,120.3332,6808.0
2021-04-21 15:05:00,123.58,123.64,123.58,123.58,4872.0,120.2748,120.3332,120.2748,120.2748,4872.0
2021-04-21 15:10:00,123.58,123.7,123.58,123.69,2600.0,120.2748,120.3916,120.2748,120.3819,2600.0
2021-04-21 15:15:00,123.69,123.74,123.61,123.74,7738.0,120.3819,120.4306,120.304,120.4306,7738.0
2021-04-21 15:20:00,123.75,123.8,123.74,123.78,11832.0,120.4403,120.489,120.4306,120.4695,11832.0
2021-04-21 15:25:00,123.81,123.92,123.8,123.81,15896.0,120.4987,120.6057,120.489,120.4987,15896.0
2021-04-21 15:30:00,123.83,124.13,123.82,124.13,18104.0,120.5182,120.8101,120.5084,120.8101,18104.0
2021-04-21 15:35:00,124.13,124.13,123.98,123.98,19310.0,120.8101,120.8101,120.6641,120.6641,19310.0
2021-04-21 15:40:00,123.98,124.19,123.94,124.17,37538.0,120.6641,120.8685,120.6252,120.8491,37538.0
2021-04-21 15:45:00,124.18,124.3,124.17,124.3,39980.0,120.8588,120.9756,120.8491,120.9756,39980.0
2021-04-21 15:50:00,124.31,124.42,124.15,124.39,61074.0,120.9853,121.0924,120.8296,121.0632,61074.0
2021-04-21 15:55:00,124.41,124.64,124.29,124.61,81240.0,121.0826,121.3065,120.9659,121.2773,81240.0
2021-04-22 09:30:00,124.49,124.66,123.81,124.0,29228.0,121.1605,121.326,120.4987,120.6836,29228.0
2021-04-22 09:35:00,123.96,123.97,123.47,123.58,23200.0,120.6447,120.6544,120.1678,120.2748,23200.0
2021-04-22 09:40:00,123.52,123.54,123.03,123.07,35614.0,120.2164,120.2359,119.7396,119.7785,35614.0
2021-04-22 09:45:00,123.09,123.11,122.71,123.01,40654.0,119.7979,119.8174,119.4281,119.7201,40654.0
2021-04-22 09:50:00,123.04,123.14,122.69,122.8,23602.0,119.7493,119.8466,119.4086,119.5157,23602.0
2021-04-22 09:55:00,122.78,123.25,122.65,123.19,22416.0,119.4962,119.9537,119.3697,119.8953,22416.0
2021-04-22 10:00:00,123.13,123.23,122.93,123.02,17676.0,119.8369,119.9342,119.6422,119.7298,17676.0
2021-04-22 10:05:00,123.08,123.24,123.0,123.13,8700.0,119.7882,119.9439,119.7104,119.8369,8700.0
2021-04-22 10:10:00,123.14,123.29,122.97,123.11,17140.0,119.8466,119.9926,119.6812,119.8174,17140.0
2021-04-22 10:15:00,123.16,123.2,122.84,122.84,31496.0,119.8661,119.905,119.5546,119.5546,31496.0
2021-04-22 10:20:00,122.86,123.04,122.7,122.98,23154.0,119.5741,119.7493,119.4184,119.6909,23154.0
2021-04-22 10:25:00,122.99,123.29,122.99,123.1,21970.0,119.7006,119.9926,119.7006,119.8077,21970.0
2021-04-22 10:30:00,123.05,123.55,123.04,123.53,16234.0,119.759,120.2456,119.7493,120.2262,16234.0
2021-04-22 10:35:00,123.52,123.52,123.39,123.52,16620.0,120.2164,120.2164,120.0899,120.2164,16620.0
2021-04-22 10:40:00,123.48,123.53,123.35,123.39,11270.0,120.1775,120.2262,120.051,120.0899,11270.0
2021-04-22 10:45:00,123.44,123.5,123.33,123.4,6118.0,120.1386,120.197,120.0315,120.0997,6118.0
2021-04-22 10:50:00,123.39,123.61,123.33,123.54,8012.0,120.0899,120.304,120.0315,120.2359,8012.0
2021-04-22 10:55:00,123.51,123.55,123.39,123.47,6970.0,120.2067,120.2456,120.0899,120.1678,6970.0
2021-04-22 11:00:00,123.48,123.54,123.33,123.34,4900.0,120.1775,120.2359,120.0315,120.0413,4900.0
2021-04-22 11:05:00,123.28,123.35,123.25,123.33,8800.0,119.9829,120.051,119.9537,120.0315,8800.0
2021-04-22 11:10:00,123.3,123.3,123.21,123.24,11800.0,120.0023,120.0023,119.9147,119.9439,11800.0
2021-04-22 11:15:00,123.25,123.29,123.2,123.2,13498.0,119.9537,119.9926,119.905,119.905,13498.0
2021-04-22 11:20:00,123.2,123.43,123.2,123.43,6186.0,119.905,120.1289,119.905,120.1289,6186.0
2021-04-22 11:25:00,123.44,123.52,123.32,123.32,4886.0,120.1386,120.2164,120.0218,120.0218,4886.0
2021-04-22 11:30:00,123.3,123.61,123.22,123.61,14600.0,120.0023,120.304,119.9245,120.304,14600.0
2021-04-22 11:35:00,123.63,123.63,123.46,123.48,8240.0,120.3235,120.3235,120.1581,120.1775,8240.0
2021-04-22 11:40:00,123.49,123.52,123.41,123.48,6600.0,120.1872,120.2164,120.1094,120.1775,6600.0
2021-04-22 11:45:00,123.49,123.49,123.33,123.35,4268.0,120.1872,120.1872,120.0315,120.051,4268.0
2021-04-22 11:50:00,123.38,123.49,123.34,123.36,6400.0,120.0802,120.1872,120.0413,120.0607,6400.0
2021-04-22 11:55:00,123.39,123.39,123.29,123.32,3400.0,120.0899,120.0899,119.9926,120.0218,3400.0
2021-04-22 12:00:00,123.33,123.35,123.27,123.3,6182.0,120.0315,120.051,119.9731,120.0023,6182.0
2021-04-22 12:05:00,123.3,123.33,123.24,123.24,5800.0,120.0023,120.0315,119.9439,119.9439,5800.0
2021-04-22 12:10:00,123.3,123.33,123.24,123.32,5248.0,120.0023,120.0315,119.9439,120.0218,5248.0
2021-04-22 12:15:00,123.34,123.5,123.34,123.5,6248.0,120.0413,120.197,120.0413,120.197,6248.0
2021-04-22 12:20:00,123.5,123.62,123.5,123.61,6340.0,120.197,120.3138,120.197,120.304,6340.0
2021-04-22 12:25:00,123.61,123.66,123.6,123.64,4874.0,120.304,120.3527,120.2943,120.3332,4874.0
2021-04-22 12:30:00,123.66,123.71,123.61,123.61,4664.0,120.3527,120.4014,120.304,120.304,4664.0
2021-04-22 12:35:00,123.58,123.66,123.57,123.65,4000.0,120.2748,120.3527,120.2651,120.343,4000.0
2021-04-22 12:40:00,123.66,123.67,123.61,123.66,14094.0,120.3527,120.3624,120.304,120.3527,14094.0
2021-04-22 12:45:00,123.67,123.71,123.66,123.68,7200.0,120.3624,120.4014,120.3527,120.3722,7200.0
2021-04-22 12:50:00,123.7,123.76,123.61,123.71,13280.0,120.3916,120.45,120.304,120.4014,13280.0
2021-04-22 12:55:00,123.71,123.81,123.7,123.75,10324.0,120.4014,120.4987,120.3916,120.4403,10324.0
2021-04-22 13:00:00,123.71,123.73,123.61,123.63,6624.0,120.4014,120.4208,120.304,120.3235,6624.0
2021-04-22 13:05:00,123.63,123.64,122.91,123.17,36824.0,120.3235,120.3332,119.6228,119.8758,36824.0
2021-04-22 13:10:00,123.03,123.03,122.53,122.83,21600.0,119.7396,119.7396,119.2529,119.5449,21600.0
2021-04-22 13:15:00,122.67,122.77,122.09,122.09,18052.0,119.3892,119.4865,118.8247,118.8247,18052.0
2021-04-22 13:20:00,122.12,122.64,122.08,122.55,19766.0,118.8539,119.36,118.815,119.2724,19766.0
2021-04-22 13:25:00,122.54,122.9,122.46,122.89,16982.0,119.2627,119.613,119.1848,119.6033,16982.0
2021-04-22 13:30:00,122.89,122.89,122.54,122.72,19528.0,119.6033,119.6033,119.2627,119.4378,19528.0
2021-04-22 13:35:00,122.68,122.68,122.4,122.52,10494.0,119.3989,119.3989,119.1264,119.2432,10494.0
2021-04-22 13:40:00,122.43,122.43,121.82,121.83,17654.0,119.1556,119.1556,118.5619,118.5716,17654.0
2021-04-22 13:45:00,121.83,122.14,121.63,121.67,41720.0,118.5716,118.8734,118.377,118.4159,41720.0
2021-04-22 13:50:00,121.66,121.71,121.38,121.41,25556.0,118.4062,118.4549,118.1337,118.1629,25556.0
2021-04-22 13:55:00,121.38,121.57,121.3,121.38,22392.0,118.1337,118.3186,118.0558,118.1337,22392.0
2021-04-22 14:00:00,121.37,121.37,121.07,121.27,38814.0,118.1239,118.1239,117.832,118.0266,38814.0
2021-04-22 14:05:00,121.25,121.67,121.16,121.67,16500.0,118.0072,118.4159,117.9196,118.4159,16500.0
2021-04-22 14:10:00,121.6,121.63,121.45,121.63,8800.0,118.3478,118.377,118.2018,118.377,8800.0
2021-04-22 14:15:00,121.61,121.69,121.46,121.53,7794.0,118.3575,118.4354,118.2115,118.2797,7794.0
2021-04-22 14:20:00,121.55,121.57,121.41,121.48,4200.0,118.2991,118.3186,118.1629,118.231,4200.0
2021-04-22 14:25:00,121.49,121.86,121.39,121.83,9800.0,118.2407,118.6008,118.1434,118.5716,9800.0
2021-04-22 14:30:00,121.83,121.98,121.83,121.98,4848.0,118.5716,118.7176,118.5716,118.7176,4848.0
2021-04-22 14:35:00,121.94,121.98,121.83,121.91,8292.0,118.6787,118.7176,118.5716,118.6495,8292.0
2021-04-22 14:40:00,121.89,122.13,121.89,122.13,11690.0,118.63,118.8636,118.63,118.8636,11690.0
2021-04-22 14:45:00,122.15,122.15,121.89,121.92,20680.0,118.8831,118.8831,118.63,118.6592,20680.0
2021-04-22 14:50:00,121.94,121.95,121.67,121.79,12820.0,118.6787,118.6884,118.4159,118.5327,12820.0
2021-04-22 14:55:00,121.76,122.13,121.76,121.94,12616.0,118.5035,118.8636,118.5035,118.6787,12616.0
2021-04-22 15:00:00,121.91,122.15,121.89,122.06,9650.0,118.6495,118.8831,118.63,118.7955,9650.0
2021-04-22 15:05:00,122.02,122.08,121.63,121.69,12144.0,118.7566,118.815,118.377,118.4354,12144.0
2021-04-22 15:10:00,121.79,121.86,121.71,121.81,5042.0,118.5327,118.6008,118.4549,118.5522,5042.0
2021-04-22 15:15:00,121.81,121.82,121.55,121.69,8280.0,118.5522,118.5619,118.2991,118.4354,8280.0
2021-04-22 15:20:00,121.71,121.71,121.54,121.54,8820.0,118.4549,118.4549,118.2894,118.2894,8820.0
2021-04-22 15:25:00,121.56,121.69,121.54,121.6,13392.0,118.3089,118.4354,118.2894,118.3478,13392.0
2021-04-22 15:30:00,121.61,121.86,121.6,121.82,25052.0,118.3575,118.6008,118.3478,118.5619,25052.0
2021-04-22 15:35:00,121.81,121.86,121.73,121.79,15812.0,118.5522,118.6008,118.4743,118.5327,15812.0
2021-04-22 15:40:00,121.81,121.85,121.67,121.69,18178.0,118.5522,118.5911,118.4159,118.4354,18178.0
2021-04-22 15:45:00,121.71,121.97,121.64,121.65,34334.0,118.4549,118.7079,118.3867,118.3965,34334.0
2021-04-22 15:50:00,121.64,121.85,121.59,121.73,25324.0,118.3867,118.5911,118.3381,118.4743,25324.0
2021-04-22 15:55:00,121.75,121.82,121.6,121.7,27624.0,118.4938,118.5619,118.3478,118.4451,27624.0
2021-04-23 09:30:00,122.39,123.1,122.32,122.93,26932.0,119.1167,119.8077,119.0485,119.6422,26932.0
2021-04-23 09:35:00,123.04,123.51,122.86,123.4,37480.0,119.7493,120.2067,119.5741,120.0997,37480.0
2021-04-23 09:40:00,123.42,123.47,123.17,123.26,19090.0,120.1191,120.1678,119.8758,119.9634,19090.0
2021-04-23 09:45:00,123.36,123.55,123.07,123.55,26686.0,120.0607,120.2456,119.7785,120.2456,26686.0
2021-04-23 09:50:00,123.54,123.72,123.39,123.63,33800.0,120.2359,120.4111,120.0899,120.3235,33800.0
2021-04-23 09:55:00,123.58,123.69,123.52,123.59,17756.0,120.2748,120.3819,120.2164,120.2846,17756.0
2021-04-23 10:00:00,123.63,123.82,123.54,123.82,9224.0,120.3235,120.5084,120.2359,120.5084,9224.0
2021-04-23 10:05:00,123.83,123.92,123.67,123.9,18778.0,120.5182,120.6057,120.3624,120.5863,18778.0
2021-04-23 10:10:00,123.89,124.06,123.89,124.04,19380.0,120.5766,120.742,120.5766,120.7225,19380.0
2021-04-23 10:15:00,124.04,124.06,123.76,123.82,12400.0,120.7225,120.742,120.45,120.5084,12400.0
2021-04-23 10:20:00,123.78,123.86,123.7,123.78,13400.0,120.4695,120.5474,120.3916,120.4695,13400.0
2021-04-23 10:25:00,123.81,123.9,123.78,123.85,11000.0,120.4987,120.5863,120.4695,120.5376,11000.0
2021-04-23 10:30:00,123.86,124.0,123.63,123.89,21758.0,120.5474,120.6836,120.3235,120.5766,21758.0
2021-04-23 10:35:00,123.88,123.96,123.8,123.82,14540.0,120.5668,120.6447,120.489,120.5084,14540.0
2021-04-23 10:40:00,123.8,123.86,123.58,123.58,16564.0,120.489,120.5474,120.2748,120.2748,16564.0
2021-04-23 10:45:00,123.58,123.92,123.52,123.88,16858.0,120.2748,120.6057,120.2164,120.5668,16858.0
2021-04-23 10:50:00,123.85,124.02,123.82,123.87,14576.0,120.5376,120.7031,120.5084,120.5571,14576.0
2021-04-23 10:55:00,123.86,123.96,123.74,123.84,17200.0,120.5474,120.6447,120.4306,120.5279,17200.0
2021-04-23 11:00:00,123.86,123.95,123.78,123.8,21038.0,120.5474,120.6349,120.4695,120.489,21038.0
2021-04-23 11:05:00,123.8,123.86,123.78,123.85,7062.0,120.489,120.5474,120.4695,120.5376,7062.0
2021-04-23 11:10:00,123.77,123.85,123.73,123.77,12014.0,120.4598,120.5376,120.4208,120.4598,12014.0
2021-04-23 11:15:00,123.81,123.92,123.8,123.91,14172.0,120.4987,120.6057,120.489,120.596,14172.0
2021-04-23 11:20:00,123.88,124.08,123.88,124.08,10676.0,120.5668,120.7615,120.5668,120.7615,10676.0
2021-04-23 11:25:00,124.08,124.17,124.04,124.06,19074.0,120.7615,120.8491,120.7225,120.742,19074.0
2021-04-23 11:30:00,124.05,124.13,124.04,124.07,7200.0,120.7323,120.8101,120.7225,120.7517,7200.0
2021-04-23 11:35:00,124.08,124.2,124.02,124.14,17200.0,120.7615,120.8783,120.7031,120.8199,17200.0
2021-04-23 11:40:00,124.17,124.2,124.0,124.02,10508.0,120.8491,120.8783,120.6836,120.7031,10508.0
2021-04-23 11:45:00,124.04,124.26,124.03,124.25,18200.0,120.7225,120.9367,120.7128,120.9269,18200.0
2021-04-23 11:50:00,124.25,124.25,124.17,124.21,10452.0,120.9269,120.9269,120.8491,120.888,10452.0
2021-04-23 11:55:00,124.18,124.2,124.06,124.06,11200.0,120.8588,120.8783,120.742,120.742,11200.0
2021-04-23 12:00:00,124.03,124.07,123.92,123.96,6872.0,120.7128,120.7517,120.6057,120.6447,6872.0
2021-04-23 12:05:00,124.03,124.19,124.03,124.14,7890.0,120.7128,120.8685,120.7128,120.8199,7890.0
2021-04-23 12:10:00,124.07,124.08,124.0,124.02,4600.0,120.7517,120.7615,120.6836,120.7031,4600.0
2021-04-23 12:15:00,124.04,124.04,123.95,123.99,9600.0,120.7225,120.7225,120.6349,120.6739,9600.0
2021-04-23 12:20:00,124.06,124.13,124.06,124.11,6400.0,120.742,120.8101,120.742,120.7907,6400.0
2021-04-23 12:25:00,124.11,124.11,123.87,123.87,6600.0,120.7907,120.7907,120.5571,120.5571,6600.0
2021-04-23 12:30:00,123.91,124.08,123.91,124.08,7800.0,120.596,120.7615,120.596,120.7615,7800.0
2021-04-23 12:35:00,124.07,124.09,123.97,123.99,6800.0,120.7517,120.7712,120.6544,120.6739,6800.0
2021-04-23 12:40:00,124.01,124.17,124.0,124.13,6600.0,120.6933,120.8491,120.6836,120.8101,6600.0
2021-04-23 12:45:00,124.13,124.26,124.09,124.25,9520.0,120.8101,120.9367,120.7712,120.9269,9520.0
2021-04-23 12:50:00,124.25,124.33,124.25,124.32,7016.0,120.9269,121.0048,120.9269,120.995,7016.0
2021-04-23 12:55:00,124.33,124.41,124.33,124.36,6400.0,121.0048,121.0826,121.0048,121.034,6400.0
2021-04-23 13:00:00,124.4,124.41,124.22,124.25,8400.0,121.0729,121.0826,120.8977,120.9269,8400.0
2021-04-23 13:05:00,124.23,124.31,124.23,124.28,8000.0,120.9075,120.9853,120.9075,120.9561,8000.0
2021-04-23 13:10:00,124.35,124.35,124.26,124.28,9384.0,121.0242,121.0242,120.9367,120.9561,9384.0
2021-04-23 13:15:00,124.27,124.3,124.22,124.27,10400.0,120.9464,120.9756,120.8977,120.9464,10400.0
2021-04-23 13:20:00,124.26,124.28,124.23,124.23,4600.0,120.9367,120.9561,120.9075,120.9075,4600.0
2021-04-23 13:25:00,124.23,124.35,124.23,124.32,5000.0,120.9075,121.0242,120.9075,120.995,5000.0
2021-04-23 13:30:00,124.35,124.42,124.35,124.42,3200.0,121.0242,121.0924,121.0242,121.0924,3200.0
2021-04-23 13:35:00,124.42,124.55,124.42,124.55,6072.0,121.0924,121.2189,121.0924,121.2189,6072.0
2021-04-23 13:40:00,124.56,124.57,124.48,124.53,9282.0,121.2286,121.2384,121.1508,121.1994,9282.0
2021-04-23 13:45:00,124.54,124.58,124.45,124.45,3072.0,121.2092,121.2481,121.1216,121.1216,3072.0
2021-04-23 13:50:00,124.49,124.52,124.45,124.51,3800.0,121.1605,121.1897,121.1216,121.18,3800.0
2021-04-23 13:55:00,124.49,124.53,124.46,124.46,4502.0,121.1605,121.1994,121.1313,121.1313,4502.0
2021-04-23 14:00:00,124.49,124.54,124.48,124.48,6000.0,121.1605,121.2092,121.1508,121.1508,6000.0
2021-04-23 14:05:00,124.46,124.48,124.41,124.41,5060.0,121.1313,121.1508,121.0826,121.0826,5060.0
2021-04-23 14:10:00,124.42,124.46,124.38,124.38,15698.0,121.0924,121.1313,121.0534,121.0534,15698.0
2021-04-23 14:15:00,124.39,124.4,124.18,124.19,5600.0,121.0632,121.0729,120.8588,120.8685,5600.0
2021-04-23 14:20:00,124.25,124.32,124.23,124.28,2400.0,120.9269,120.995,120.9075,120.9561,2400.0
2021-04-23 14:25:00,124.3,124.35,124.26,124.35,2600.0,120.9756,121.0242,120.9367,121.0242,2600.0
2021-04-23 14:30:00,124.35,124.42,124.35,124.39,6000.0,121.0242,121.0924,121.0242,121.0632,6000.0
2021-04-23 14:35:00,124.41,124.41,124.35,124.36,3400.0,121.0826,121.0826,121.0242,121.034,3400.0
2021-04-23 14:40:00,124.38,124.42,124.38,124.42,2260.0,121.0534,121.0924,121.0534,121.0924,2260.0
2021-04-23 14:45:00,124.42,124.44,124.36,124.42,5052.0,121.0924,121.1118,121.034,121.0924,5052.0
2021-04-23 14:50:00,124.42,124.58,124.39,124.58,16372.0,121.0924,121.2481,121.0632,121.2481,16372.0
2021-04-23 14:55:00,124.58,124.66,124.57,124.57,13600.0,121.2481,121.326,121.2384,121.2384,13600.0
2021-04-23 15:00:00,124.58,124.58,124.41,124.42,4000.0,121.2481,121.2481,121.0826,121.0924,4000.0
2021-04-23 15:05:00,124.44,124.52,124.44,124.46,9380.0,121.1118,121.1897,121.1118,121.1313,9380.0
2021-04-23 15:10:00,124.44,124.54,124.44,124.52,4500.0,121.1118,121.2092,121.1118,121.1897,4500.0
2021-04-23 15:15:00,124.57,124.58,124.54,124.57,17230.0,121.2384,121.2481,121.2092,121.2384,17230.0
2021-04-23 15:20:00,124.55,124.69,124.54,124.69,8600.0,121.2189,121.3552,121.2092,121.3552,8600.0
2021-04-23 15:25:00,124.69,124.73,124.65,124.66,14430.0,121.3552,121.3941,121.3162,121.326,14430.0
2021-04-23 15:30:00,124.66,124.72,124.66,124.71,31602.0,121.326,121.3844,121.326,121.3746,31602.0
2021-04-23 15:35:00,124.73,124.79,124.68,124.78,45234.0,121.3941,121.4525,121.3454,121.4427,45234.0
2021-04-23 15:40:00,124.78,124.81,124.54,124.54,22296.0,121.4427,121.4719,121.2092,121.2092,22296.0
2021-04-23 15:45:00,124.54,124.55,124.44,124.45,37856.0,121.2092,121.2189,121.1118,121.1216,37856.0
2021-04-23 15:50:00,124.47,124.51,124.36,124.46,53402.0,121.141,121.18,121.034,121.1313,53402.0
2021-04-23 15:55:00,124.45,124.55,124.33,124.5,73372.0,121.1216,121.2189,121.0048,121.1702,73372.0
2021-04-26 09:30:00,124.7,125.36,124.61,125.1,53058.0,121.3649,122.0072,121.2773,121.7542,53058.0
2021-04-26 09:35:00,125.03,125.19,124.98,125.1,16000.0,121.6861,121.8418,121.6374,121.7542,16000.0
2021-04-26 09:40:00,125.15,125.31,125.08,125.31,13500.0,121.8029,121.9586,121.7347,121.9586,13500.0
2021-04-26 09:45:00,125.29,125.64,125.29,125.44,23800.0,121.9391,122.2797,121.9391,122.0851,23800.0
2021-04-26 09:50:00,125.38,125.42,125.07,125.17,15408.0,122.0267,122.0656,121.725,121.8223,15408.0
2021-04-26 09:55:00,125.27,125.85,125.27,125.81,20574.0,121.9196,122.4841,121.9196,122.4452,20574.0
2021-04-26 10:00:00,125.88,126.12,125.82,126.12,17900.0,122.5133,122.7469,122.4549,122.7469,17900.0
2021-04-26 10:05:00,126.08,126.14,126.01,126.07,12600.0,122.708,122.7664,122.6399,122.6982,12600.0
2021-04-26 10:10:00,126.06,126.16,126.0,126.09,11000.0,122.6885,122.7858,122.6301,122.7177,11000.0
2021-04-26 10:15:00,126.07,126.19,125.85,125.98,8880.0,122.6982,122.815,122.4841,122.6107,8880.0
2021-04-26 10:20:00,126.04,126.08,125.85,125.99,11200.0,122.669,122.708,122.4841,122.6204,11200.0
2021-04-26 10:25:00,125.98,126.04,125.9,125.9,13086.0,122.6107,122.669,122.5328,122.5328,13086.0
2021-04-26 10:30:00,125.96,125.99,125.87,125.92,2400.0,122.5912,122.6204,122.5036,122.5523,2400.0
2021-04-26 10:35:00,126.03,126.16,126.03,126.16,7566.0,122.6593,122.7858,122.6593,122.7858,7566.0
2021-04-26 10:40:00,126.16,126.17,126.08,126.08,6850.0,122.7858,122.7956,122.708,122.708,6850.0
2021-04-26 10:45:00,126.12,126.13,126.0,126.04,10486.0,122.7469,122.7566,122.6301,122.669,10486.0
2021-04-26 10:50:00,125.99,126.13,125.92,125.94,11800.0,122.6204,122.7566,122.5523,122.5717,11800.0
2021-04-26 10:55:00,125.92,126.05,125.92,126.02,13926.0,122.5523,122.6788,122.5523,122.6496,13926.0
2021-04-26 11:00:00,126.05,126.3,126.04,126.27,5800.0,122.6788,122.9221,122.669,122.8929,5800.0
2021-04-26 11:05:00,126.29,126.36,126.29,126.33,3400.0,122.9124,122.9805,122.9124,122.9513,3400.0
2021-04-26 11:10:00,126.39,126.49,126.33,126.45,5000.0,123.0097,123.107,122.9513,123.0681,5000.0
2021-04-26 11:15:00,126.47,126.53,126.44,126.52,7984.0,123.0875,123.1459,123.0584,123.1362,7984.0
2021-04-26 11:20:00,126.46,126.46,126.4,126.42,6000.0,123.0778,123.0778,123.0194,123.0389,6000.0
2021-04-26 11:25:00,126.42,126.44,126.32,126.35,12400.0,123.0389,123.0584,122.9416,122.9708,12400.0
2021-04-26 11:30:00,126.3,126.35,126.29,126.35,4836.0,122.9221,122.9708,122.9124,122.9708,4836.0
2021-04-26 11:35:00,126.38,126.42,126.35,126.39,16050.0,123.0,123.0389,122.9708,123.0097,16050.0
2021-04-26 11:40:00,126.42,126.42,126.36,126.36,7090.0,123.0389,123.0389,122.9805,122.9805,7090.0
2021-04-26 11:45:00,126.35,126.41,126.33,126.33,8276.0,122.9708,123.0292,122.9513,122.9513,8276.0
2021-04-26 11:50:00,126.26,126.34,126.26,126.34,2400.0,122.8832,122.961,122.8832,122.961,2400.0
2021-04-26 11:55:00,126.33,126.43,126.3,126.41,7530.0,122.9513,123.0486,122.9221,123.0292,7530.0
2021-04-26 12:00:00,126.44,126.45,126.39,126.44,4218.0,123.0584,123.0681,123.0097,123.0584,4218.0
2021-04-26 12:05:00,126.42,126.42,126.16,126.19,9068.0,123.0389,123.0389,122.7858,122.815,9068.0
2021-04-26 12:10:00,126.25,126.27,126.14,126.27,6060.0,122.8734,122.8929,122.7664,122.8929,6060.0
2021-04-26 12:15:00,126.23,126.38,126.22,126.36,5000.0,122.854,123.0,122.8442,122.9805,5000.0
2021-04-26 12:20:00,126.38,126.51,126.38,126.51,5400.0,123.0,123.1265,123.0,123.1265,5400.0
2021-04-26 12:25:00,126.5,126.5,126.38,126.39,8970.0,123.1167,123.1167,123.0,123.0097,8970.0
2021-04-26 12:30:00,126.39,126.48,126.39,126.48,3800.0,123.0097,123.0973,123.0097,123.0973,3800.0
2021-04-26 12:35:00,126.49,126.54,126.45,126.54,8252.0,123.107,123.1557,123.0681,123.1557,8252.0
2021-04-26 12:40:00,126.56,126.67,126.56,126.66,4768.0,123.1751,123.2822,123.1751,123.2725,4768.0
2021-04-26 12:45:00,126.69,126.71,126.58,126.59,5812.0,123.3017,123.3211,123.1946,123.2043,5812.0
2021-04-26 12:50:00,126.57,126.58,126.55,126.56,5146.0,123.1849,123.1946,123.1654,123.1751,5146.0
2021-04-26 12:55:00,126.55,126.64,126.55,126.64,3600.0,123.1654,123.253,123.1654,123.253,3600.0
2021-04-26 13:00:00,126.68,126.71,126.59,126.63,9400.0,123.2919,123.3211,123.2043,123.2433,9400.0
2021-04-26 13:05:00,126.64,126.67,126.63,126.67,9052.0,123.253,123.2822,123.2433,123.2822,9052.0
2021-04-26 13:10:00,126.65,126.76,126.65,126.71,8038.0,123.2627,123.3698,123.2627,123.3211,8038.0
2021-04-26 13:15:00,126.73,126.75,126.69,126.71,3000.0,123.3406,123.3601,123.3017,123.3211,3000.0
2021-04-26 13:20:00,126.61,126.61,126.56,126.61,6320.0,123.2238,123.2238,123.1751,123.2238,6320.0
2021-04-26 13:25:00,126.61,126.64,126.47,126.47,4644.0,123.2238,123.253,123.0875,123.0875,4644.0
2021-04-26 13:30:00,126.51,126.53,126.39,126.41,4200.0,123.1265,123.1459,123.0097,123.0292,4200.0
2021-04-26 13:35:00,126.43,126.46,126.29,126.33,7800.0,123.0486,123.0778,122.9124,122.9513,7800.0
2021-04-26 13:40:00,126.33,126.42,126.33,126.41,3000.0,122.9513,123.0389,122.9513,123.0292,3000.0
2021-04-26 13:45:00,126.44,126.59,126.44,126.57,7600.0,123.0584,123.2043,123.0584,123.1849,7600.0
2021-04-26 13:50:00,126.58,126.59,126.56,126.56,5200.0,123.1946,123.2043,123.1751,123.1751,5200.0
2021-04-26 13:55:00,126.54,126.58,126.54,126.58,5146.0,123.1557,123.1946,123.1557,123.1946,5146.0
2021-04-26 14:00:00,126.59,126.64,126.58,126.62,5612.0,123.2043,123.253,123.1946,123.2335,5612.0
2021-04-26 14:05:00,126.6,126.62,126.54,126.62,12392.0,123.2141,123.2335,123.1557,123.2335,12392.0
2021-04-26 14:10:00,126.63,126.67,126.61,126.65,4334.0,123.2433,123.2822,123.2238,123.2627,4334.0
2021-04-26 14:15:00,126.64,126.64,126.54,126.55,10468.0,123.253,123.253,123.1557,123.1654,10468.0
2021-04-26 14:20:00,126.54,126.62,126.51,126.6,8672.0,123.1557,123.2335,123.1265,123.2141,8672.0
2021-04-26 14:25:00,126.6,126.61,126.56,126.6,4666.0,123.2141,123.2238,123.1751,123.2141,4666.0
2021-04-26 14:30:00,126.59,126.6,126.54,126.57,6400.0,123.2043,123.2141,123.1557,123.1849,6400.0
2021-04-26 14:35:00,126.56,126.56,126.46,126.48,4400.0,123.1751,123.1751,123.0778,123.0973,4400.0
2021-04-26 14:40:00,126.52,126.61,126.52,126.61,6008.0,123.1362,123.2238,123.1362,123.2238,6008.0
2021-04-26 14:45:00,126.62,126.67,126.53,126.65,14788.0,123.2335,123.2822,123.1459,123.2627,14788.0
2021-04-26 14:50:00,126.66,126.67,126.6,126.61,5906.0,123.2725,123.2822,123.2141,123.2238,5906.0
2021-04-26 14:55:00,126.61,126.68,126.58,126.67,7124.0,123.2238,123.2919,123.1946,123.2822,7124.0
2021-04-26 15:00:00,126.67,126.69,126.54,126.57,13750.0,123.2822,123.3017,123.1557,123.1849,13750.0
2021-04-26 15:05:00,126.6,126.67,126.58,126.62,9670.0,123.2141,123.2822,123.1946,123.2335,9670.0
2021-04-26 15:10:00,126.63,126.64,126.54,126.54,12156.0,123.2433,123.253,123.1557,123.1557,12156.0
2021-04-26 15:15:00,126.56,126.68,126.54,126.68,7476.0,123.1751,123.2919,123.1557,123.2919,7476.0
2021-04-26 15:20:00,126.69,126.73,126.64,126.7,19952.0,123.3017,123.3406,123.253,123.3114,19952.0
2021-04-26 15:25:00,126.7,126.73,126.33,126.36,20368.0,123.3114,123.3406,122.9513,122.9805,20368.0
2021-04-26 15:30:00,126.33,126.42,126.27,126.42,22966.0,122.9513,123.0389,122.8929,123.0389,22966.0
2021-04-26 15:35:00,126.45,126.52,126.45,126.51,19712.0,123.0681,123.1362,123.0681,123.1265,19712.0
2021-04-26 15:40:00,126.5,126.57,126.43,126.49,45474.0,123.1167,123.1849,123.0486,123.107,45474.0
2021-04-26 15:45:00,126.5,126.55,126.36,126.38,40318.0,123.1167,123.1654,122.9805,123.0,40318.0
2021-04-26 15:50:00,126.38,126.56,126.35,126.56,43554.0,123.0,123.1751,122.9708,123.1751,43554.0
2021-04-26 15:55:00,126.57,126.71,126.54,126.7,43620.0,123.1849,123.3211,123.1557,123.3114,43620.0
2021-04-27 09:30:00,127.03,127.03,126.67,126.67,28600.0,123.6326,123.6326,123.2822,123.2822,28600.0
2021-04-27 09:35:00,126.65,127.19,126.65,127.05,33130.0,123.2627,123.7883,123.2627,123.652,33130.0
2021-04-27 09:40:00,127.05,127.08,126.48,126.48,21210.0,123.652,123.6812,123.0973,123.0973,21210.0
2021-04-27 09:45:00,126.49,126.5,126.1,126.19,30482.0,123.107,123.1167,122.7274,122.815,30482.0
2021-04-27 09:50:00,126.2,126.26,125.9,126.23,50140.0,122.8248,122.8832,122.5328,122.854,50140.0
2021-04-27 09:55:00,126.24,126.32,126.0,126.0,13162.0,122.8637,122.9416,122.6301,122.6301,13162.0
2021-04-27 10:00:00,125.94,125.94,125.58,125.9,15872.0,122.5717,122.5717,122.2214,122.5328,15872.0
2021-04-27 10:05:00,125.86,125.97,125.66,125.71,15602.0,122.4939,122.6009,122.2992,122.3479,15602.0
2021-04-27 10:10:00,125.76,125.94,125.7,125.86,9752.0,122.3965,122.5717,122.3381,122.4939,9752.0
2021-04-27 10:15:00,125.77,125.78,125.46,125.51,18794.0,122.4063,122.416,122.1046,122.1532,18794.0
2021-04-27 10:20:00,125.58,125.67,125.44,125.61,36860.0,122.2214,122.3089,122.0851,122.2505,36860.0
2021-04-27 10:25:00,125.58,125.86,125.5,125.86,25828.0,122.2214,122.4939,122.1435,122.4939,25828.0
2021-04-27 10:30:00,125.85,126.03,125.79,126.02,8644.0,122.4841,122.6593,122.4257,122.6496,8644.0
2021-04-27 10:35:00,125.95,125.97,125.58,125.58,11374.0,122.5815,122.6009,122.2214,122.2214,11374.0
2021-04-27 10:40:00,125.57,125.88,125.51,125.85,7462.0,122.2116,122.5133,122.1532,122.4841,7462.0
2021-04-27 10:45:00,125.85,126.02,125.82,126.02,11200.0,122.4841,122.6496,122.4549,122.6496,11200.0
2021-04-27 10:50:00,125.94,126.1,125.87,125.89,7700.0,122.5717,122.7274,122.5036,122.5231,7700.0
2021-04-27 10:55:00,125.96,126.01,125.89,125.96,5864.0,122.5912,122.6399,122.5231,122.5912,5864.0
2021-04-27 11:00:00,125.95,126.01,125.76,125.8,9510.0,122.5815,122.6399,122.3965,122.4355,9510.0
2021-04-27 11:05:00,125.82,125.85,125.76,125.78,7406.0,122.4549,122.4841,122.3965,122.416,7406.0
2021-04-27 11:10:00,125.81,125.86,125.79,125.83,8876.0,122.4452,122.4939,122.4257,122.4647,8876.0
2021-04-27 11:15:00,125.84,125.86,125.73,125.78,9264.0,122.4744,122.4939,122.3673,122.416,9264.0
2021-04-27 11:20:00,125.75,125.82,125.74,125.82,4220.0,122.3868,122.4549,122.3771,122.4549,4220.0
2021-04-27 11:25:00,125.82,125.83,125.7,125.72,10600.0,122.4549,122.4647,122.3381,122.3576,10600.0
2021-04-27 11:30:00,125.77,125.79,125.64,125.69,16140.0,122.4063,122.4257,122.2797,122.3284,16140.0
2021-04-27 11:35:00,125.73,125.77,125.7,125.76,5800.0,122.3673,122.4063,122.3381,122.3965,5800.0
2021-04-27 11:40:00,125.77,125.78,125.68,125.69,5938.0,122.4063,122.416,122.3187,122.3284,5938.0
2021-04-27 11:45:00,125.66,125.71,125.63,125.63,3696.0,122.2992,122.3479,122.27,122.27,3696.0
2021-04-27 11:50:00,125.67,125.96,125.67,125.91,31294.0,122.3089,122.5912,122.3089,122.5425,31294.0
2021-04-27 11:55:00,125.91,125.95,125.86,125.87,10918.0,122.5425,122.5815,122.4939,122.5036,10918.0
2021-04-27 12:00:00,125.86,125.89,125.82,125.86,7600.0,122.4939,122.5231,122.4549,122.4939,7600.0
2021-04-27 12:05:00,125.88,125.97,125.88,125.9,7714.0,122.5133,122.6009,122.5133,122.5328,7714.0
2021-04-27 12:10:00,125.89,125.94,125.86,125.92,8400.0,122.5231,122.5717,122.4939,122.5523,8400.0
2021-04-27 12:15:00,125.85,125.99,125.85,125.94,7040.0,122.4841,122.6204,122.4841,122.5717,7040.0
2021-04-27 12:20:00,125.95,126.12,125.92,126.12,16022.0,122.5815,122.7469,122.5523,122.7469,16022.0
2021-04-27 12:25:00,126.14,126.19,126.14,126.16,6200.0,122.7664,122.815,122.7664,122.7858,6200.0
2021-04-27 12:30:00,126.14,126.14,126.05,126.07,6064.0,122.7664,122.7664,122.6788,122.6982,6064.0
2021-04-27 12:35:00,126.07,126.08,125.94,126.07,4000.0,122.6982,122.708,122.5717,122.6982,4000.0
2021-04-27 12:40:00,126.08,126.08,125.96,126.02,5600.0,122.708,122.708,122.5912,122.6496,5600.0
2021-04-27 12:45:00,126.03,126.04,125.96,126.04,4760.0,122.6593,122.669,122.5912,122.669,4760.0
2021-04-27 12:50:00,126.02,126.06,125.76,125.82,8600.0,122.6496,122.6885,122.3965,122.4549,8600.0
2021-04-27 12:55:00,125.83,125.85,125.78,125.81,4600.0,122.4647,122.4841,122.416,122.4452,4600.0
2021-04-27 13:00:00,125.82,126.0,125.78,126.0,8874.0,122.4549,122.6301,122.416,122.6301,8874.0
2021-04-27 13:05:00,126.04,126.05,125.92,125.99,8920.0,122.669,122.6788,122.5523,122.6204,8920.0
2021-04-27 13:10:00,125.98,125.98,125.85,125.89,3200.0,122.6107,122.6107,122.4841,122.5231,3200.0
2021-04-27 13:15:00,125.8,125.83,125.8,125.82,1400.0,122.4355,122.4647,122.4355,122.4549,1400.0
2021-04-27 13:20:00,125.83,125.89,125.8,125.8,3000.0,122.4647,122.5231,122.4355,122.4355,3000.0
2021-04-27 13:25:00,125.78,125.79,125.74,125.75,2200.0,122.416,122.4257,122.3771,122.3868,2200.0
2021-04-27 13:30:00,125.77,125.79,125.73,125.77,3200.0,122.4063,122.4257,122.3673,122.4063,3200.0
2021-04-27 13:35:00,125.78,125.95,125.78,125.89,4800.0,122.416,122.5815,122.416,122.5231,4800.0
2021-04-27 13:40:00,125.91,126.05,125.91,126.02,1800.0,122.5425,122.6788,122.5425,122.6496,1800.0
2021-04-27 13:45:00,125.95,126.03,125.86,126.03,9496.0,122.5815,122.6593,122.4939,122.6593,9496.0
2021-04-27 13:50:00,125.99,126.14,125.99,126.14,11880.0,122.6204,122.7664,122.6204,122.7664,11880.0
2021-04-27 13:55:00,126.14,126.14,126.08,126.12,7544.0,122.7664,122.7664,122.708,122.7469,7544.0
2021-04-27 14:00:00,126.11,126.11,125.87,125.87,12644.0,122.7372,122.7372,122.5036,122.5036,12644.0
2021-04-27 14:05:00,125.93,126.02,125.89,125.89,4200.0,122.562,122.6496,122.5231,122.5231,4200.0
2021-04-27 14:10:00,125.91,125.98,125.89,125.96,4554.0,122.5425,122.6107,122.5231,122.5912,4554.0
2021-04-27 14:15:00,125.99,126.0,125.96,125.96,3000.0,122.6204,122.6301,122.5912,122.5912,3000.0
2021-04-27 14:20:00,125.94,126.08,125.89,126.06,10580.0,122.5717,122.708,122.5231,122.6885,10580.0
2021-04-27 14:25:00,126.02,126.1,126.02,126.1,3254.0,122.6496,122.7274,122.6496,122.7274,3254.0
2021-04-27 14:30:00,126.07,126.1,126.02,126.1,11922.0,122.6982,122.7274,122.6496,122.7274,11922.0
2021-04-27 14:35:00,126.1,126.11,126.08,126.08,8192.0,122.7274,122.7372,122.708,122.708,8192.0
2021-04-27 14:40:00,126.08,126.11,126.05,126.1,13240.0,122.708,122.7372,122.6788,122.7274,13240.0
2021-04-27 14:45:00,126.09,126.11,126.04,126.08,12924.0,122.7177,122.7372,122.669,122.708,12924.0
2021-04-27 14:50:00,126.07,126.11,126.02,126.05,25410.0,122.6982,122.7372,122.6496,122.6788,25410.0
2021-04-27 14:55:00,126.05,126.06,125.97,125.97,15010.0,122.6788,122.6885,122.6009,122.6009,15010.0
2021-04-27 15:00:00,125.94,126.04,125.89,125.98,10800.0,122.5717,122.669,122.5231,122.6107,10800.0
2021-04-27 15:05:00,125.94,125.94,125.82,125.82,1200.0,122.5717,122.5717,122.4549,122.4549,1200.0
2021-04-27 15:10:00,125.84,126.03,125.84,125.99,9398.0,122.4744,122.6593,122.4744,122.6204,9398.0
2021-04-27 15:15:00,125.97,126.0,125.91,125.98,8748.0,122.6009,122.6301,122.5425,122.6107,8748.0
2021-04-27 15:20:00,125.98,126.01,125.9,125.94,6000.0,122.6107,122.6399,122.5328,122.5717,6000.0
2021-04-27 15:25:00,125.94,125.94,125.86,125.92,20900.0,122.5717,122.5717,122.4939,122.5523,20900.0
2021-04-27 15:30:00,125.94,125.97,125.87,125.91,34312.0,122.5717,122.6009,122.5036,122.5425,34312.0
2021-04-27 15:35:00,125.9,126.06,125.89,126.05,39924.0,122.5328,122.6885,122.5231,122.6788,39924.0
2021-04-27 15:40:00,126.04,126.08,125.98,125.99,18072.0,122.669,122.708,122.6107,122.6204,18072.0
2021-04-27 15:45:00,125.99,126.01,125.88,125.89,16142.0,122.6204,122.6399,122.5133,122.5231,16142.0
2021-04-27 15:50:00,125.93,126.11,125.93,126.05,28618.0,122.562,122.7372,122.562,122.6788,28618.0
2021-04-27 15:55:00,126.05,126.12,125.87,125.87,23688.0,122.6788,122.7469,122.5036,122.5036,23688.0
2021-04-28 09:30:00,125.32,125.32,124.64,124.73,25562.0,121.9683,121.9683,121.3065,121.3941,25562.0
2021-04-28 09:35:00,124.65,124.89,124.35,124.35,18298.0,121.3162,121.5498,121.0242,121.0242,18298.0
2021-04-28 09:40:00,124.36,124.58,124.22,124.51,20840.0,121.034,121.2481,120.8977,121.18,20840.0
2021-04-28 09:45:00,124.52,124.81,124.34,124.71,22712.0,121.1897,121.4719,121.0145,121.3746,22712.0
2021-04-28 09:50:00,124.76,124.87,124.68,124.68,33878.0,121.4233,121.5303,121.3454,121.3454,33878.0
2021-04-28 09:55:00,124.68,125.0,124.68,124.89,9608.0,121.3454,121.6569,121.3454,121.5498,9608.0
2021-04-28 10:00:00,124.88,124.95,124.66,124.92,18842.0,121.5401,121.6082,121.326,121.579,18842.0
2021-04-28 10:05:00,124.91,125.02,124.85,125.0,8450.0,121.5693,121.6763,121.5109,121.6569,8450.0
2021-04-28 10:10:00,124.96,124.96,124.74,124.82,10742.0,121.6179,121.6179,121.4038,121.4817,10742.0
2021-04-28 10:15:00,124.82,124.93,124.8,124.83,6040.0,121.4817,121.5887,121.4622,121.4914,6040.0
2021-04-28 10:20:00,124.89,124.96,124.83,124.96,5286.0,121.5498,121.6179,121.4914,121.6179,5286.0
2021-04-28 10:25:00,124.88,124.89,124.76,124.83,13244.0,121.5401,121.5498,121.4233,121.4914,13244.0
2021-04-28 10:30:00,124.78,124.81,124.41,124.41,17002.0,121.4427,121.4719,121.0826,121.0826,17002.0
2021-04-28 10:35:00,124.39,124.4,124.15,124.15,25290.0,121.0632,121.0729,120.8296,120.8296,25290.0
2021-04-28 10:40:00,124.12,124.33,124.08,124.26,13836.0,120.8004,121.0048,120.7615,120.9367,13836.0
2021-04-28 10:45:00,124.24,124.29,124.05,124.18,14482.0,120.9172,120.9659,120.7323,120.8588,14482.0
2021-04-28 10:50:00,124.17,124.41,124.17,124.38,17020.0,120.8491,121.0826,120.8491,121.0534,17020.0
2021-04-28 10:55:00,124.36,124.36,124.19,124.31,13800.0,121.034,121.034,120.8685,120.9853,13800.0
2021-04-28 11:00:00,124.28,124.36,124.2,124.2,39538.0,120.9561,121.034,120.8783,120.8783,39538.0
2021-04-28 11:05:00,124.14,124.27,124.1,124.23,5622.0,120.8199,120.9464,120.7809,120.9075,5622.0
2021-04-28 11:10:00,124.19,124.26,124.18,124.18,6400.0,120.8685,120.9367,120.8588,120.8588,6400.0
2021-04-28 11:15:00,124.1,124.1,123.85,124.02,12406.0,120.7809,120.7809,120.5376,120.7031,12406.0
2021-04-28 11:20:00,123.99,124.02,123.95,123.95,1200.0,120.6739,120.7031,120.6349,120.6349,1200.0
2021-04-28 11:25:00,123.91,124.02,123.89,124.02,2000.0,120.596,120.7031,120.5766,120.7031,2000.0
2021-04-28 11:30:00,124.03,124.08,124.01,124.07,2100.0,120.7128,120.7615,120.6933,120.7517,2100.0
2021-04-28 11:35:00,124.07,124.23,124.06,124.22,6400.0,120.7517,120.9075,120.742,120.8977,6400.0
2021-04-28 11:40:00,124.22,124.22,124.11,124.11,2032.0,120.8977,120.8977,120.7907,120.7907,2032.0
2021-04-28 11:45:00,124.09,124.11,124.02,124.11,4200.0,120.7712,120.7907,120.7031,120.7907,4200.0
2021-04-28 11:50:00,124.1,124.1,124.05,124.1,6122.0,120.7809,120.7809,120.7323,120.7809,6122.0
2021-04-28 11:55:00,124.12,124.24,124.09,124.17,5912.0,120.8004,120.9172,120.7712,120.8491,5912.0
2021-04-28 12:00:00,124.14,124.17,124.02,124.13,7052.0,120.8199,120.8491,120.7031,120.8101,7052.0
2021-04-28 12:05:00,124.15,124.21,124.13,124.21,7600.0,120.8296,120.888,120.8101,120.888,7600.0
2021-04-28 12:10:00,124.21,124.21,124.13,124.13,2000.0,120.888,120.888,120.8101,120.8101,2000.0
2021-04-28 12:15:00,124.14,124.17,124.08,124.1,6400.0,120.8199,120.8491,120.7615,120.7809,6400.0
2021-04-28 12:20:00,124.13,124.14,124.1,124.11,2800.0,120.8101,120.8199,120.7809,120.7907,2800.0
2021-04-28 12:25:00,124.08,124.21,124.08,124.21,3916.0,120.7615,120.888,120.7615,120.888,3916.0
2021-04-28 12:30:00,124.21,124.28,124.19,124.21,5118.0,120.888,120.9561,120.8685,120.888,5118.0
2021-04-28 12:35:00,124.17,124.23,124.14,124.23,3800.0,120.8491,120.9075,120.8199,120.9075,3800.0
2021-04-28 12:40:00,124.22,124.23,124.0,124.0,3698.0,120.8977,120.9075,120.6836,120.6836,3698.0
2021-04-28 12:45:00,124.01,124.11,123.97,124.11,3602.0,120.6933,120.7907,120.6544,120.7907,3602.0
2021-04-28 12:50:00,124.1,124.14,123.99,123.99,6398.0,120.7809,120.8199,120.6739,120.6739,6398.0
2021-04-28 12:55:00,123.96,123.97,123.89,123.9,4600.0,120.6447,120.6544,120.5766,120.5863,4600.0
2021-04-28 13:00:00,123.99,124.01,123.95,124.01,4800.0,120.6739,120.6933,120.6349,120.6933,4800.0
2021-04-28 13:05:00,124.03,124.05,123.95,124.05,3600.0,120.7128,120.7323,120.6349,120.7323,3600.0
2021-04-28 13:10:00,124.05,124.15,124.05,124.12,10660.0,120.7323,120.8296,120.7323,120.8004,10660.0
2021-04-28 13:15:00,124.13,124.23,124.13,124.19,4600.0,120.8101,120.9075,120.8101,120.8685,4600.0
2021-04-28 13:20:00,124.2,124.27,124.2,124.23,7422.0,120.8783,120.9464,120.8783,120.9075,7422.0
2021-04-28 13:25:00,124.22,124.26,124.2,124.22,6356.0,120.8977,120.9367,120.8783,120.8977,6356.0
2021-04-28 13:30:00,124.22,124.25,124.21,124.24,8030.0,120.8977,120.9269,120.888,120.9172,8030.0
2021-04-28 13:35:00,124.22,124.23,124.14,124.21,8200.0,120.8977,120.9075,120.8199,120.888,8200.0
2021-04-28 13:40:00,124.19,124.2,124.16,124.16,4872.0,120.8685,120.8783,120.8393,120.8393,4872.0
2021-04-28 13:45:00,124.14,124.24,124.12,124.18,8092.0,120.8199,120.9172,120.8004,120.8588,8092.0
2021-04-28 13:50:00,124.17,124.18,124.07,124.08,4646.0,120.8491,120.8588,120.7517,120.7615,4646.0
2021-04-28 13:55:00,124.09,124.13,124.07,124.1,8800.0,120.7712,120.8101,120.7517,120.7809,8800.0
2021-04-28 14:00:00,124.09,124.39,123.89,124.1,22122.0,120.7712,121.0632,120.5766,120.7809,22122.0
2021-04-28 14:05:00,124.14,124.19,124.08,124.14,3600.0,120.8199,120.8685,120.7615,120.8199,3600.0
2021-04-28 14:10:00,124.14,124.16,124.03,124.12,7200.0,120.8199,120.8393,120.7128,120.8004,7200.0
2021-04-28 14:15:00,124.13,124.23,124.08,124.17,6640.0,120.8101,120.9075,120.7615,120.8491,6640.0
2021-04-28 14:20:00,124.2,124.29,124.19,124.19,4450.0,120.8783,120.9659,120.8685,120.8685,4450.0
2021-04-28 14:25:00,124.22,124.27,124.21,124.23,3200.0,120.8977,120.9464,120.888,120.9075,3200.0
2021-04-28 14:30:00,124.24,124.25,124.07,124.24,6000.0,120.9172,120.9269,120.7517,120.9172,6000.0
2021-04-28 14:35:00,124.21,124.74,124.21,124.64,18180.0,120.888,121.4038,120.888,121.3065,18180.0
2021-04-28 14:40:00,124.66,124.79,124.66,124.76,8564.0,121.326,121.4525,121.326,121.4233,8564.0
2021-04-28 14:45:00,124.76,124.82,124.48,124.48,15290.0,121.4233,121.4817,121.1508,121.1508,15290.0
2021-04-28 14:50:00,124.53,124.56,124.47,124.53,16600.0,121.1994,121.2286,121.141,121.1994,16600.0
2021-04-28 14:55:00,124.54,124.59,124.43,124.57,14856.0,121.2092,121.2578,121.1021,121.2384,14856.0
2021-04-28 15:00:00,124.55,124.6,124.48,124.48,17400.0,121.2189,121.2676,121.1508,121.1508,17400.0
2021-04-28 15:05:00,124.46,124.57,124.39,124.57,8088.0,121.1313,121.2384,121.0632,121.2384,8088.0
2021-04-28 15:10:00,124.55,124.57,124.14,124.41,20146.0,121.2189,121.2384,120.8199,121.0826,20146.0
2021-04-28 15:15:00,124.39,124.45,124.3,124.37,11200.0,121.0632,121.1216,120.9756,121.0437,11200.0
2021-04-28 15:20:00,124.32,124.42,124.31,124.33,22232.0,120.995,121.0924,120.9853,121.0048,22232.0
2021-04-28 15:25:00,124.32,124.48,124.32,124.42,12200.0,120.995,121.1508,120.995,121.0924,12200.0
2021-04-28 15:30:00,124.42,124.44,124.38,124.38,5130.0,121.0924,121.1118,121.0534,121.0534,5130.0
2021-04-28 15:35:00,124.37,124.52,124.35,124.49,27180.0,121.0437,121.1897,121.0242,121.1605,27180.0
2021-04-28 15:40:00,124.52,124.53,124.42,124.44,12082.0,121.1897,121.1994,121.0924,121.1118,12082.0
2021-04-28 15:45:00,124.44,124.48,124.29,124.33,11064.0,121.1118,121.1508,120.9659,121.0048,11064.0
2021-04-28 15:50:00,124.33,124.39,124.21,124.22,36638.0,121.0048,121.0632,120.888,120.8977,36638.0
2021-04-28 15:55:00,124.22,124.26,123.94,123.98,96780.0,120.8977,120.9367,120.6252,120.6641,96780.0
2021-04-29 09:30:00,125.65,125.66,124.91,125.05,45692.0,122.2895,122.2992,121.5693,121.7055,45692.0
2021-04-29 09:35:00,125.06,125.34,125.0,125.08,26800.0,121.7153,121.9878,121.6569,121.7347,26800.0
2021-04-29 09:40:00,125.03,125.11,124.89,124.93,13508.0,121.6861,121.7639,121.5498,121.5887,13508.0
2021-04-29 09:45:00,124.99,124.99,124.69,124.76,33516.0,121.6471,121.6471,121.3552,121.4233,33516.0
2021-04-29 09:50:00,124.71,124.91,124.57,124.64,37270.0,121.3746,121.5693,121.2384,121.3065,37270.0
2021-04-29 09:55:00,124.61,124.67,124.28,124.42,30426.0,121.2773,121.3357,120.9561,121.0924,30426.0
2021-04-29 10:00:00,124.49,124.5,124.16,124.39,34740.0,121.1605,121.1702,120.8393,121.0632,34740.0
2021-04-29 10:05:00,124.32,124.48,124.31,124.42,23938.0,120.995,121.1508,120.9853,121.0924,23938.0
2021-04-29 10:10:00,124.36,124.72,124.19,124.55,52998.0,121.034,121.3844,120.8685,121.2189,52998.0
2021-04-29 10:15:00,124.57,124.57,124.26,124.29,31522.0,121.2384,121.2384,120.9367,120.9659,31522.0
2021-04-29 10:20:00,124.32,124.58,124.25,124.57,14712.0,120.995,121.2481,120.9269,121.2384,14712.0
2021-04-29 10:25:00,124.58,124.64,124.42,124.44,14926.0,121.2481,121.3065,121.0924,121.1118,14926.0
2021-04-29 10:30:00,124.51,124.51,124.12,124.12,25224.0,121.18,121.18,120.8004,120.8004,25224.0
2021-04-29 10:35:00,124.09,124.09,123.68,123.71,34756.0,120.7712,120.7712,120.3722,120.4014,34756.0
2021-04-29 10:40:00,123.74,124.0,123.71,124.0,6688.0,120.4306,120.6836,120.4014,120.6836,6688.0
2021-04-29 10:45:00,123.98,123.98,123.45,123.48,43458.0,120.6641,120.6641,120.1483,120.1775,43458.0
2021-04-29 10:50:00,123.47,124.01,123.47,123.97,13950.0,120.1678,120.6933,120.1678,120.6544,13950.0
2021-04-29 10:55:00,123.99,124.21,123.9,124.21,10800.0,120.6739,120.888,120.5863,120.888,10800.0
2021-04-29 11:00:00,124.19,124.22,124.03,124.1,11496.0,120.8685,120.8977,120.7128,120.7809,11496.0
2021-04-29 11:05:00,124.16,124.22,124.09,124.18,11250.0,120.8393,120.8977,120.7712,120.8588,11250.0
2021-04-29 11:10:00,124.16,124.25,124.09,124.22,9886.0,120.8393,120.9269,120.7712,120.8977,9886.0
2021-04-29 11:15:00,124.14,124.17,123.97,124.08,8250.0,120.8199,120.8491,120.6544,120.7615,8250.0
2021-04-29 11:20:00,124.11,124.2,124.07,124.18,6880.0,120.7907,120.8783,120.7517,120.8588,6880.0
2021-04-29 11:25:00,124.14,124.26,124.14,124.21,12636.0,120.8199,120.9367,120.8199,120.888,12636.0
2021-04-29 11:30:00,124.23,124.23,124.01,124.01,14200.0,120.9075,120.9075,120.6933,120.6933,14200.0
2021-04-29 11:35:00,124.04,124.16,123.98,124.12,10090.0,120.7225,120.8393,120.6641,120.8004,10090.0
2021-04-29 11:40:00,124.1,124.35,124.1,124.21,9428.0,120.7809,121.0242,120.7809,120.888,9428.0
2021-04-29 11:45:00,124.24,124.32,124.17,124.29,5000.0,120.9172,120.995,120.8491,120.9659,5000.0
2021-04-29 11:50:00,124.24,124.31,124.22,124.3,9000.0,120.9172,120.9853,120.8977,120.9756,9000.0
2021-04-29 11:55:00,124.29,124.29,123.78,123.82,26750.0,120.9659,120.9659,120.4695,120.5084,26750.0
2021-04-29 12:00:00,123.72,123.72,123.33,123.42,13630.0,120.4111,120.4111,120.0315,120.1191,13630.0
2021-04-29 12:05:00,123.44,123.46,123.1,123.2,15334.0,120.1386,120.1581,119.8077,119.905,15334.0
2021-04-29 12:10:00,123.23,123.33,123.13,123.32,11542.0,119.9342,120.0315,119.8369,120.0218,11542.0
2021-04-29 12:15:00,123.33,123.55,123.14,123.53,11818.0,120.0315,120.2456,119.8466,120.2262,11818.0
2021-04-29 12:20:00,123.51,123.56,123.44,123.44,7600.0,120.2067,120.2554,120.1386,120.1386,7600.0
2021-04-29 12:25:00,123.46,123.53,123.29,123.53,11408.0,120.1581,120.2262,119.9926,120.2262,11408.0
2021-04-29 12:30:00,123.41,123.64,123.41,123.58,8864.0,120.1094,120.3332,120.1094,120.2748,8864.0
2021-04-29 12:35:00,123.55,123.67,123.55,123.64,20234.0,120.2456,120.3624,120.2456,120.3332,20234.0
2021-04-29 12:40:00,123.64,123.64,123.53,123.58,7252.0,120.3332,120.3332,120.2262,120.2748,7252.0
2021-04-29 12:45:00,123.6,123.71,123.5,123.7,14040.0,120.2943,120.4014,120.197,120.3916,14040.0
2021-04-29 12:50:00,123.68,123.8,123.68,123.8,11840.0,120.3722,120.489,120.3722,120.489,11840.0
2021-04-29 12:55:00,123.75,123.81,123.73,123.77,4400.0,120.4403,120.4987,120.4208,120.4598,4400.0
2021-04-29 13:00:00,123.79,123.8,123.57,123.58,5200.0,120.4792,120.489,120.2651,120.2748,5200.0
2021-04-29 13:05:00,123.58,123.81,123.58,123.66,4942.0,120.2748,120.4987,120.2748,120.3527,4942.0
2021-04-29 13:10:00,123.74,123.94,123.74,123.85,9000.0,120.4306,120.6252,120.4306,120.5376,9000.0
2021-04-29 13:15:00,123.79,123.97,123.78,123.97,7714.0,120.4792,120.6544,120.4695,120.6544,7714.0
2021-04-29 13:20:00,123.91,123.91,123.83,123.91,6636.0,120.596,120.596,120.5182,120.596,6636.0
2021-04-29 13:25:00,123.89,124.04,123.8,124.02,17936.0,120.5766,120.7225,120.489,120.7031,17936.0
2021-04-29 13:30:00,124.03,124.14,124.0,124.05,7820.0,120.7128,120.8199,120.6836,120.7323,7820.0
2021-04-29 13:35:00,124.1,124.16,123.96,123.96,12240.0,120.7809,120.8393,120.6447,120.6447,12240.0
2021-04-29 13:40:00,123.96,124.32,123.95,124.32,13600.0,120.6447,120.995,120.6349,120.995,13600.0
2021-04-29 13:45:00,124.32,124.32,124.22,124.28,5800.0,120.995,120.995,120.8977,120.9561,5800.0
2021-04-29 13:50:00,124.32,124.35,124.27,124.28,5840.0,120.995,121.0242,120.9464,120.9561,5840.0
2021-04-29 13:55:00,124.33,124.38,124.31,124.36,9404.0,121.0048,121.0534,120.9853,121.034,9404.0
2021-04-29 14:00:00,124.38,124.42,124.33,124.33,5266.0,121.0534,121.0924,121.0048,121.0048,5266.0
2021-04-29 14:05:00,124.35,124.47,124.35,124.41,5990.0,121.0242,121.141,121.0242,121.0826,5990.0
2021-04-29 14:10:00,124.38,124.52,124.36,124.5,12256.0,121.0534,121.1897,121.034,121.1702,12256.0
2021-04-29 14:15:00,124.53,124.72,124.5,124.72,14404.0,121.1994,121.3844,121.1702,121.3844,14404.0
2021-04-29 14:20:00,124.73,124.75,124.61,124.62,7580.0,121.3941,121.4135,121.2773,121.287,7580.0
2021-04-29 14:25:00,124.59,124.6,124.55,124.56,6276.0,121.2578,121.2676,121.2189,121.2286,6276.0
2021-04-29 14:30:00,124.56,124.68,124.55,124.63,24648.0,121.2286,121.3454,121.2189,121.2968,24648.0
2021-04-29 14:35:00,124.63,124.69,124.61,124.63,4040.0,121.2968,121.3552,121.2773,121.2968,4040.0
2021-04-29 14:40:00,124.58,124.77,124.58,124.77,9464.0,121.2481,121.433,121.2481,121.433,9464.0
2021-04-29 14:45:00,124.81,124.86,124.73,124.76,16650.0,121.4719,121.5206,121.3941,121.4233,16650.0
2021-04-29 14:50:00,124.76,124.78,124.64,124.74,10314.0,121.4233,121.4427,121.3065,121.4038,10314.0
2021-04-29 14:55:00,124.71,124.8,124.71,124.79,6222.0,121.3746,121.4622,121.3746,121.4525,6222.0
2021-04-29 15:00:00,124.83,124.9,124.83,124.83,12104.0,121.4914,121.5595,121.4914,121.4914,12104.0
2021-04-29 15:05:00,124.82,124.86,124.74,124.8,8258.0,121.4817,121.5206,121.4038,121.4622,8258.0
2021-04-29 15:10:00,124.78,124.78,124.72,124.72,7000.0,121.4427,121.4427,121.3844,121.3844,7000.0
2021-04-29 15:15:00,124.72,124.72,124.52,124.54,10266.0,121.3844,121.3844,121.1897,121.2092,10266.0
2021-04-29 15:20:00,124.56,124.68,124.44,124.46,16976.0,121.2286,121.3454,121.1118,121.1313,16976.0
2021-04-29 15:25:00,124.51,124.59,124.5,124.51,7324.0,121.18,121.2578,121.1702,121.18,7324.0
2021-04-29 15:30:00,124.52,124.64,124.47,124.64,6778.0,121.1897,121.3065,121.141,121.3065,6778.0
2021-04-29 15:35:00,124.61,124.66,124.54,124.58,7560.0,121.2773,121.326,121.2092,121.2481,7560.0
2021-04-29 15:40:00,124.58,124.68,124.58,124.68,13158.0,121.2481,121.3454,121.2481,121.3454,13158.0
2021-04-29 15:45:00,124.7,124.79,124.68,124.72,23512.0,121.3649,121.4525,121.3454,121.3844,23512.0
2021-04-29 15:50:00,124.73,124.83,124.61,124.83,22626.0,121.3941,121.4914,121.2773,121.4914,22626.0
2021-04-29 15:55:00,124.81,125.02,124.75,125.02,66210.0,121.4719,121.6763,121.4135,121.6763,66210.0
2021-04-30 09:30:00,122.87,123.38,122.77,123.0,29038.0,119.5838,120.0802,119.4865,119.7104,29038.0
2021-04-30 09:35:00,123.01,123.2,122.9,122.97,20460.0,119.7201,119.905,119.613,119.6812,20460.0
2021-04-30 09:40:00,122.92,122.92,122.55,122.67,23240.0,119.6325,119.6325,119.2724,119.3892,23240.0
2021-04-30 09:45:00,122.62,122.88,122.51,122.88,34894.0,119.3405,119.5936,119.2335,119.5936,34894.0
2021-04-30 09:50:00,122.88,123.0,122.6,122.83,38008.0,119.5936,119.7104,119.3211,119.5449,38008.0
2021-04-30 09:55:00,122.85,123.13,122.79,123.13,9304.0,119.5644,119.8369,119.506,119.8369,9304.0
2021-04-30 10:00:00,123.11,123.14,123.0,123.0,6902.0,119.8174,119.8466,119.7104,119.7104,6902.0
2021-04-30 10:05:00,122.89,123.09,122.71,123.09,11400.0,119.6033,119.7979,119.4281,119.7979,11400.0
2021-04-30 10:10:00,123.1,123.27,123.07,123.08,11250.0,119.8077,119.9731,119.7785,119.7882,11250.0
2021-04-30 10:15:00,123.15,123.25,123.05,123.06,8000.0,119.8563,119.9537,119.759,119.7687,8000.0
2021-04-30 10:20:00,123.05,123.35,123.0,123.31,11000.0,119.759,120.051,119.7104,120.0121,11000.0
2021-04-30 10:25:00,123.32,123.53,123.3,123.53,20634.0,120.0218,120.2262,120.0023,120.2262,20634.0
2021-04-30 10:30:00,123.51,123.69,123.5,123.64,11840.0,120.2067,120.3819,120.197,120.3332,11840.0
2021-04-30 10:35:00,123.6,123.63,123.11,123.13,30596.0,120.2943,120.3235,119.8174,119.8369,30596.0
2021-04-30 10:40:00,123.13,123.25,123.03,123.25,23636.0,119.8369,119.9537,119.7396,119.9537,23636.0
2021-04-30 10:45:00,123.25,123.33,123.15,123.17,7640.0,119.9537,120.0315,119.8563,119.8758,7640.0
2021-04-30 10:50:00,123.16,123.17,122.86,122.86,11876.0,119.8661,119.8758,119.5741,119.5741,11876.0
2021-04-30 10:55:00,122.89,122.92,122.75,122.8,18972.0,119.6033,119.6325,119.467,119.5157,18972.0
2021-04-30 11:00:00,122.8,122.8,122.66,122.67,9812.0,119.5157,119.5157,119.3794,119.3892,9812.0
2021-04-30 11:05:00,122.66,122.69,122.61,122.66,6718.0,119.3794,119.4086,119.3308,119.3794,6718.0
2021-04-30 11:10:00,122.64,122.87,122.64,122.72,8200.0,119.36,119.5838,119.36,119.4378,8200.0
2021-04-30 11:15:00,122.64,122.75,122.49,122.51,10024.0,119.36,119.467,119.214,119.2335,10024.0
2021-04-30 11:20:00,122.42,122.67,122.41,122.6,9640.0,119.1459,119.3892,119.1361,119.3211,9640.0
2021-04-30 11:25:00,122.55,122.56,122.39,122.45,9600.0,119.2724,119.2821,119.1167,119.1751,9600.0
2021-04-30 11:30:00,122.4,122.66,122.39,122.57,17800.0,119.1264,119.3794,119.1167,119.2919,17800.0
2021-04-30 11:35:00,122.61,122.72,122.58,122.61,15602.0,119.3308,119.4378,119.3016,119.3308,15602.0
2021-04-30 11:40:00,122.61,122.62,122.48,122.52,7016.0,119.3308,119.3405,119.2043,119.2432,7016.0
2021-04-30 11:45:00,122.5,122.62,122.49,122.62,4598.0,119.2237,119.3405,119.214,119.3405,4598.0
2021-04-30 11:50:00,122.57,122.72,122.52,122.72,10090.0,119.2919,119.4378,119.2432,119.4378,10090.0
2021-04-30 11:55:00,122.74,122.74,122.62,122.65,5238.0,119.4573,119.4573,119.3405,119.3697,5238.0
2021-04-30 12:00:00,122.68,122.68,122.55,122.55,2200.0,119.3989,119.3989,119.2724,119.2724,2200.0
2021-04-30 12:05:00,122.55,122.7,122.55,122.64,7240.0,119.2724,119.4184,119.2724,119.36,7240.0
2021-04-30 12:10:00,122.64,122.68,122.5,122.5,8912.0,119.36,119.3989,119.2237,119.2237,8912.0
2021-04-30 12:15:00,122.51,122.58,122.48,122.53,5000.0,119.2335,119.3016,119.2043,119.2529,5000.0
2021-04-30 12:20:00,122.53,122.61,122.39,122.44,12036.0,119.2529,119.3308,119.1167,119.1653,12036.0
2021-04-30 12:25:00,122.45,122.45,122.36,122.42,4200.0,119.1751,119.1751,119.0875,119.1459,4200.0
2021-04-30 12:30:00,122.42,122.52,122.27,122.3,12428.0,119.1459,119.2432,118.9999,119.0291,12428.0
2021-04-30 12:35:00,122.26,122.26,122.19,122.24,11650.0,118.9901,118.9901,118.922,118.9707,11650.0
2021-04-30 12:40:00,122.28,122.33,122.24,122.32,10440.0,119.0096,119.0583,118.9707,119.0485,10440.0
2021-04-30 12:45:00,122.32,122.4,122.32,122.4,7240.0,119.0485,119.1264,119.0485,119.1264,7240.0
2021-04-30 12:50:00,122.42,122.44,122.23,122.24,4800.0,119.1459,119.1653,118.9609,118.9707,4800.0
2021-04-30 12:55:00,122.25,122.31,122.14,122.28,6500.0,118.9804,119.0388,118.8734,119.0096,6500.0
2021-04-30 13:00:00,122.31,122.32,122.22,122.27,3106.0,119.0388,119.0485,118.9512,118.9999,3106.0
2021-04-30 13:05:00,122.27,122.3,122.18,122.25,3280.0,118.9999,119.0291,118.9123,118.9804,3280.0
2021-04-30 13:10:00,122.26,122.26,122.08,122.23,14962.0,118.9901,118.9901,118.815,118.9609,14962.0
2021-04-30 13:15:00,122.19,122.19,122.16,122.17,1200.0,118.922,118.922,118.8928,118.9026,1200.0
2021-04-30 13:20:00,122.14,122.14,122.01,122.12,19076.0,118.8734,118.8734,118.7468,118.8539,19076.0
2021-04-30 13:25:00,122.1,122.11,122.03,122.06,6978.0,118.8344,118.8442,118.7663,118.7955,6978.0
2021-04-30 13:30:00,122.05,122.11,122.01,122.1,8768.0,118.7858,118.8442,118.7468,118.8344,8768.0
2021-04-30 13:35:00,122.05,122.08,122.01,122.03,2866.0,118.7858,118.815,118.7468,118.7663,2866.0
2021-04-30 13:40:00,122.0,122.01,121.87,121.87,9312.0,118.7371,118.7468,118.6106,118.6106,9312.0
2021-04-30 13:45:00,121.87,121.89,121.64,121.68,18248.0,118.6106,118.63,118.3867,118.4257,18248.0
2021-04-30 13:50:00,121.67,121.71,121.47,121.63,43376.0,118.4159,118.4549,118.2213,118.377,43376.0
2021-04-30 13:55:00,121.59,121.59,121.26,121.36,91632.0,118.3381,118.3381,118.0169,118.1142,91632.0
2021-04-30 14:00:00,121.35,121.41,121.21,121.23,83064.0,118.1045,118.1629,117.9682,117.9877,83064.0
2021-04-30 14:05:00,121.25,121.44,121.24,121.44,29156.0,118.0072,118.1921,117.9974,118.1921,29156.0
2021-04-30 14:10:00,121.45,121.55,121.43,121.47,10984.0,118.2018,118.2991,118.1823,118.2213,10984.0
2021-04-30 14:15:00,121.47,121.47,121.31,121.42,10600.0,118.2213,118.2213,118.0656,118.1726,10600.0
2021-04-30 14:20:00,121.43,121.45,121.28,121.28,16850.0,118.1823,118.2018,118.0364,118.0364,16850.0
2021-04-30 14:25:00,121.32,121.51,121.23,121.49,20352.0,118.0753,118.2602,117.9877,118.2407,20352.0
2021-04-30 14:30:00,121.53,121.59,121.48,121.56,14858.0,118.2797,118.3381,118.231,118.3089,14858.0
2021-04-30 14:35:00,121.55,121.55,121.29,121.42,110424.0,118.2991,118.2991,118.0461,118.1726,110424.0
2021-04-30 14:40:00,121.44,121.58,121.44,121.5,14200.0,118.1921,118.3283,118.1921,118.2505,14200.0
2021-04-30 14:45:00,121.48,121.5,121.41,121.44,5398.0,118.231,118.2505,118.1629,118.1921,5398.0
2021-04-30 14:50:00,121.42,121.46,121.31,121.42,8350.0,118.1726,118.2115,118.0656,118.1726,8350.0
2021-04-30 14:55:00,121.42,121.54,121.38,121.38,12638.0,118.1726,118.2894,118.1337,118.1337,12638.0
2021-04-30 15:00:00,121.39,121.58,121.39,121.49,19800.0,118.1434,118.3283,118.1434,118.2407,19800.0
2021-04-30 15:05:00,121.53,121.53,121.37,121.39,9800.0,118.2797,118.2797,118.1239,118.1434,9800.0
2021-04-30 15:10:00,121.36,121.47,121.29,121.3,18850.0,118.1142,118.2213,118.0461,118.0558,18850.0
2021-04-30 15:15:00,121.3,121.33,121.27,121.29,14812.0,118.0558,118.085,118.0266,118.0461,14812.0
2021-04-30 15:20:00,121.29,121.52,121.27,121.48,20320.0,118.0461,118.2699,118.0266,118.231,20320.0
2021-04-30 15:25:00,121.5,121.6,121.5,121.58,28222.0,118.2505,118.3478,118.2505,118.3283,28222.0
2021-04-30 15:30:00,121.6,121.61,121.46,121.49,32852.0,118.3478,118.3575,118.2115,118.2407,32852.0
2021-04-30 15:35:00,121.51,121.58,121.49,121.53,19080.0,118.2602,118.3283,118.2407,118.2797,19080.0
2021-04-30 15:40:00,121.48,121.53,121.37,121.39,27556.0,118.231,118.2797,118.1239,118.1434,27556.0
2021-04-30 15:45:00,121.35,121.46,121.2,121.46,62104.0,118.1045,118.2115,117.9585,118.2115,62104.0
2021-04-30 15:50:00,121.45,121.45,121.29,121.33,60702.0,118.2018,118.2018,118.0461,118.085,60702.0
2021-04-30 15:55:00,121.33,121.48,121.33,121.42,125164.0,118.085,118.231,118.085,118.1726,125164.0
2021-05-03 09:30:00,122.34,122.35,121.98,122.29,24958.0,119.068,119.0777,118.7176,119.0193,24958.0
2021-05-03 09:35:00,122.07,122.16,121.78,121.78,27308.0,118.8052,118.8928,118.523,118.523,27308.0
2021-05-03 09:40:00,121.76,121.95,121.54,121.57,26524.0,118.5035,118.6884,118.2894,118.3186,26524.0
2021-05-03 09:45:00,121.56,121.56,121.14,121.35,39848.0,118.3089,118.3089,117.9001,118.1045,39848.0
2021-05-03 09:50:00,121.31,121.54,121.25,121.49,23834.0,118.0656,118.2894,118.0072,118.2407,23834.0
2021-05-03 09:55:00,121.48,121.54,121.28,121.37,23000.0,118.231,118.2894,118.0364,118.1239,23000.0
2021-05-03 10:00:00,121.36,121.49,121.17,121.31,13200.0,118.1142,118.2407,117.9293,118.0656,13200.0
2021-05-03 10:05:00,121.32,121.5,121.25,121.28,15200.0,118.0753,118.2505,118.0072,118.0364,15200.0
2021-05-03 10:10:00,121.3,121.3,121.1,121.22,13242.0,118.0558,118.0558,117.8612,117.978,13242.0
2021-05-03 10:15:00,121.2,121.34,121.14,121.22,15344.0,117.9585,118.0948,117.9001,117.978,15344.0
2021-05-03 10:20:00,121.24,121.28,120.8,120.8,45100.0,117.9974,118.0364,117.5692,117.5692,45100.0
2021-05-03 10:25:00,120.77,120.83,120.64,120.81,16400.0,117.54,117.5984,117.4135,117.5789,16400.0
2021-05-03 10:30:00,120.83,121.11,120.76,120.98,16600.0,117.5984,117.8709,117.5303,117.7444,16600.0
2021-05-03 10:35:00,121.01,121.19,120.68,120.68,19400.0,117.7736,117.9488,117.4524,117.4524,19400.0
2021-05-03 10:40:00,120.68,120.81,120.61,120.76,39048.0,117.4524,117.5789,117.3843,117.5303,39048.0
2021-05-03 10:45:00,120.75,120.89,120.66,120.67,26016.0,117.5205,117.6568,117.4329,117.4427,26016.0
2021-05-03 10:50:00,120.67,120.79,120.36,120.44,18004.0,117.4427,117.5595,117.141,117.2188,18004.0
2021-05-03 10:55:00,120.5,120.62,120.42,120.47,10600.0,117.2772,117.394,117.1994,117.248,10600.0
2021-05-03 11:00:00,120.48,120.55,120.38,120.39,29426.0,117.2578,117.3259,117.1604,117.1702,29426.0
2021-05-03 11:05:00,120.42,120.62,120.41,120.54,12540.0,117.1994,117.394,117.1896,117.3161,12540.0
2021-05-03 11:10:00,120.55,120.56,120.05,120.12,27730.0,117.3259,117.3356,116.8393,116.9074,27730.0
2021-05-03 11:15:00,120.11,120.22,120.04,120.11,45658.0,116.8976,117.0047,116.8295,116.8976,45658.0
2021-05-03 11:20:00,120.16,120.25,120.07,120.13,14236.0,116.9463,117.0339,116.8587,116.9171,14236.0
2021-05-03 11:25:00,120.13,120.13,119.75,119.75,71992.0,116.9171,116.9171,116.5473,116.5473,71992.0
2021-05-03 11:30:00,119.75,120.02,119.75,119.99,40736.0,116.5473,116.8101,116.5473,116.7809,40736.0
2021-05-03 11:35:00,119.99,120.14,119.98,120.09,45282.0,116.7809,116.9268,116.7711,116.8782,45282.0
2021-05-03 11:40:00,120.08,120.25,120.05,120.25,19634.0,116.8684,117.0339,116.8393,117.0339,19634.0
2021-05-03 11:45:00,120.25,120.29,120.08,120.11,11474.0,117.0339,117.0728,116.8684,116.8976,11474.0
2021-05-03 11:50:00,120.13,120.13,119.92,119.92,5800.0,116.9171,116.9171,116.7127,116.7127,5800.0
2021-05-03 11:55:00,119.93,120.15,119.93,120.13,27436.0,116.7225,116.9366,116.7225,116.9171,27436.0
2021-05-03 12:00:00,120.13,120.13,120.01,120.04,37980.0,116.9171,116.9171,116.8003,116.8295,37980.0
2021-05-03 12:05:00,120.0,120.11,119.98,120.0,15400.0,116.7906,116.8976,116.7711,116.7906,15400.0
2021-05-03 12:10:00,119.95,120.05,119.94,120.0,9440.0,116.7419,116.8393,116.7322,116.7906,9440.0
2021-05-03 12:15:00,119.98,120.06,119.89,120.04,44080.0,116.7711,116.849,116.6835,116.8295,44080.0
2021-05-03 12:20:00,119.99,120.12,119.89,120.11,13434.0,116.7809,116.9074,116.6835,116.8976,13434.0
2021-05-03 12:25:00,120.02,120.04,119.92,119.96,3840.0,116.8101,116.8295,116.7127,116.7517,3840.0
2021-05-03 12:30:00,119.94,119.94,119.76,119.9,16996.0,116.7322,116.7322,116.557,116.6933,16996.0
2021-05-03 12:35:00,119.92,119.92,119.82,119.85,5400.0,116.7127,116.7127,116.6154,116.6446,5400.0
2021-05-03 12:40:00,119.84,119.88,119.75,119.75,12800.0,116.6349,116.6738,116.5473,116.5473,12800.0
2021-05-03 12:45:00,119.76,119.85,119.72,119.83,10720.0,116.557,116.6446,116.5181,116.6251,10720.0
2021-05-03 12:50:00,119.83,119.91,119.78,119.91,13240.0,116.6251,116.703,116.5765,116.703,13240.0
2021-05-03 12:55:00,119.9,119.95,119.83,119.84,7756.0,116.6933,116.7419,116.6251,116.6349,7756.0
2021-05-03 13:00:00,119.92,119.99,119.92,119.99,2000.0,116.7127,116.7809,116.7127,116.7809,2000.0
2021-05-03 13:05:00,120.05,120.08,119.98,119.98,4400.0,116.8393,116.8684,116.7711,116.7711,4400.0
2021-05-03 13:10:00,119.94,120.07,119.9,120.07,8200.0,116.7322,116.8587,116.6933,116.8587,8200.0
2021-05-03 13:15:00,120.04,120.08,120.03,120.05,7600.0,116.8295,116.8684,116.8198,116.8393,7600.0
2021-05-03 13:20:00,120.08,120.16,119.97,119.98,10200.0,116.8684,116.9463,116.7614,116.7711,10200.0
2021-05-03 13:25:00,119.99,120.03,119.98,120.0,3800.0,116.7809,116.8198,116.7711,116.7906,3800.0
2021-05-03 13:30:00,119.91,119.95,119.91,119.92,3400.0,116.703,116.7419,116.703,116.7127,3400.0
2021-05-03 13:35:00,119.96,119.96,119.85,119.94,6200.0,116.7517,116.7517,116.6446,116.7322,6200.0
2021-05-03 13:40:00,119.98,120.1,119.98,120.02,6234.0,116.7711,116.8879,116.7711,116.8101,6234.0
2021-05-03 13:45:00,120.04,120.14,120.03,120.1,9800.0,116.8295,116.9268,116.8198,116.8879,9800.0
2021-05-03 13:50:00,120.07,120.14,120.07,120.14,13000.0,116.8587,116.9268,116.8587,116.9268,13000.0
2021-05-03 13:55:00,120.13,120.14,120.05,120.09,8388.0,116.9171,116.9268,116.8393,116.8782,8388.0
2021-05-03 14:00:00,120.11,120.2,120.1,120.16,18222.0,116.8976,116.9852,116.8879,116.9463,18222.0
2021-05-03 14:05:00,120.16,120.26,120.14,120.26,9420.0,116.9463,117.0436,116.9268,117.0436,9420.0
2021-05-03 14:10:00,120.28,120.32,120.24,120.3,6434.0,117.0631,117.102,117.0242,117.0826,6434.0
2021-05-03 14:15:00,120.33,120.39,120.3,120.36,9240.0,117.1118,117.1702,117.0826,117.141,9240.0
2021-05-03 14:20:00,120.35,120.36,120.29,120.29,4800.0,117.1312,117.141,117.0728,117.0728,4800.0
2021-05-03 14:25:00,120.3,120.36,120.28,120.36,2088.0,117.0826,117.141,117.0631,117.141,2088.0
2021-05-03 14:30:00,120.38,120.52,120.38,120.51,10200.0,117.1604,117.2967,117.1604,117.2869,10200.0
2021-05-03 14:35:00,120.52,120.53,120.46,120.5,7200.0,117.2967,117.3064,117.2383,117.2772,7200.0
2021-05-03 14:40:00,120.54,120.63,120.54,120.57,7600.0,117.3161,117.4037,117.3161,117.3453,7600.0
2021-05-03 14:45:00,120.58,120.69,120.58,120.69,7000.0,117.3551,117.4621,117.3551,117.4621,7000.0
2021-05-03 14:50:00,120.68,120.75,120.66,120.75,25728.0,117.4524,117.5205,117.4329,117.5205,25728.0
2021-05-03 14:55:00,120.75,120.75,120.61,120.69,12154.0,117.5205,117.5205,117.3843,117.4621,12154.0
2021-05-03 15:00:00,120.67,120.7,120.54,120.54,6800.0,117.4427,117.4719,117.3161,117.3161,6800.0
2021-05-03 15:05:00,120.48,120.64,120.47,120.61,12200.0,117.2578,117.4135,117.248,117.3843,12200.0
2021-05-03 15:10:00,120.61,120.64,120.52,120.52,10000.0,117.3843,117.4135,117.2967,117.2967,10000.0
2021-05-03 15:15:00,120.52,120.58,120.45,120.51,11232.0,117.2967,117.3551,117.2286,117.2869,11232.0
2021-05-03 15:20:00,120.49,120.51,120.33,120.38,11000.0,117.2675,117.2869,117.1118,117.1604,11000.0
2021-05-03 15:25:00,120.38,120.44,120.36,120.39,6400.0,117.1604,117.2188,117.141,117.1702,6400.0
2021-05-03 15:30:00,120.39,120.47,120.29,120.45,35600.0,117.1702,117.248,117.0728,117.2286,35600.0
2021-05-03 15:35:00,120.46,120.49,120.35,120.37,12400.0,117.2383,117.2675,117.1312,117.1507,12400.0
2021-05-03 15:40:00,120.36,120.44,120.31,120.37,12394.0,117.141,117.2188,117.0923,117.1507,12394.0
2021-05-03 15:45:00,120.4,120.41,120.28,120.28,12028.0,117.1799,117.1896,117.0631,117.0631,12028.0
2021-05-03 15:50:00,120.29,120.31,120.17,120.28,38404.0,117.0728,117.0923,116.956,117.0631,38404.0
2021-05-03 15:55:00,120.29,120.32,120.11,120.12,64994.0,117.0728,117.102,116.8976,116.9074,64994.0
2021-05-04 09:30:00,118.55,118.78,118.0,118.37,25592.0,115.3794,115.6032,114.8441,115.2042,25592.0
2021-05-04 09:35:00,118.38,118.96,118.34,118.81,19590.0,115.2139,115.7784,115.175,115.6324,19590.0
2021-05-04 09:40:00,118.77,118.77,118.33,118.35,62450.0,115.5935,115.5935,115.1653,115.1847,62450.0
2021-05-04 09:45:00,118.35,118.36,117.98,118.07,110580.0,115.1847,115.1945,114.8246,114.9122,110580.0
2021-05-04 09:50:00,118.06,118.08,117.36,117.53,353042.0,114.9025,114.9219,114.2212,114.3866,353042.0
2021-05-04 09:55:00,117.52,117.52,117.07,117.13,147246.0,114.3769,114.3769,113.939,113.9973,147246.0
2021-05-04 10:00:00,117.04,117.04,116.73,116.92,121004.0,113.9098,113.9098,113.608,113.793,121004.0
2021-05-04 10:05:00,116.91,117.13,116.77,116.98,98374.0,113.7832,113.9973,113.647,113.8514,98374.0
2021-05-04 10:10:00,116.88,117.01,116.77,116.94,29344.0,113.754,113.8806,113.647,113.8124,29344.0
2021-05-04 10:15:00,116.88,117.25,116.69,117.25,37298.0,113.754,114.1141,113.5691,114.1141,37298.0
2021-05-04 10:20:00,117.28,117.46,117.23,117.46,43472.0,114.1433,114.3185,114.0947,114.3185,43472.0
2021-05-04 10:25:00,117.44,117.58,117.4,117.54,29188.0,114.2991,114.4353,114.2601,114.3964,29188.0
2021-05-04 10:30:00,117.5,117.56,117.25,117.26,28518.0,114.3575,114.4158,114.1141,114.1239,28518.0
2021-05-04 10:35:00,117.28,117.56,117.22,117.56,20558.0,114.1433,114.4158,114.0849,114.4158,20558.0
2021-05-04 10:40:00,117.56,117.64,117.3,117.3,9098.0,114.4158,114.4937,114.1628,114.1628,9098.0
2021-05-04 10:45:00,117.29,117.42,116.88,117.02,16408.0,114.1531,114.2796,113.754,113.8903,16408.0
2021-05-04 10:50:00,116.95,116.95,116.73,116.84,16600.0,113.8222,113.8222,113.608,113.7151,16600.0
2021-05-04 10:55:00,116.86,116.95,116.77,116.77,16034.0,113.7346,113.8222,113.647,113.647,16034.0
2021-05-04 11:00:00,116.8,117.05,116.64,116.95,29018.0,113.6762,113.9195,113.5205,113.8222,29018.0
2021-05-04 11:05:00,116.88,116.93,116.67,116.9,18214.0,113.754,113.8027,113.5496,113.7735,18214.0
2021-05-04 11:10:00,116.85,116.92,116.51,116.57,33594.0,113.7248,113.793,113.3939,113.4523,33594.0
2021-05-04 11:15:00,116.56,116.61,116.4,116.52,51348.0,113.4426,113.4913,113.2869,113.4037,51348.0
2021-05-04 11:20:00,116.49,116.64,116.44,116.52,48082.0,113.3745,113.5205,113.3258,113.4037,48082.0
2021-05-04 11:25:00,116.47,116.85,116.44,116.85,19246.0,113.355,113.7248,113.3258,113.7248,19246.0
2021-05-04 11:30:00,116.83,116.97,116.74,116.74,31792.0,113.7054,113.8416,113.6178,113.6178,31792.0
2021-05-04 11:35:00,116.76,116.94,116.72,116.92,22536.0,113.6372,113.8124,113.5983,113.793,22536.0
2021-05-04 11:40:00,116.89,116.91,116.64,116.73,13122.0,113.7638,113.7832,113.5205,113.608,13122.0
2021-05-04 11:45:00,116.7,116.77,116.58,116.67,12734.0,113.5788,113.647,113.4621,113.5496,12734.0
2021-05-04 11:50:00,116.64,116.7,116.53,116.66,20124.0,113.5205,113.5788,113.4134,113.5399,20124.0
2021-05-04 11:55:00,116.61,116.71,116.5,116.71,37588.0,113.4913,113.5886,113.3842,113.5886,37588.0
2021-05-04 12:00:00,116.68,116.94,116.67,116.94,16546.0,113.5594,113.8124,113.5496,113.8124,16546.0
2021-05-04 12:05:00,116.92,117.1,116.89,117.04,7200.0,113.793,113.9681,113.7638,113.9098,7200.0
2021-05-04 12:10:00,117.16,117.28,117.16,117.23,9054.0,114.0265,114.1433,114.0265,114.0947,9054.0
2021-05-04 12:15:00,117.22,117.23,117.03,117.11,24698.0,114.0849,114.0947,113.9,113.9779,24698.0
2021-05-04 12:20:00,117.11,117.16,116.98,117.01,15364.0,113.9779,114.0265,113.8514,113.8806,15364.0
2021-05-04 12:25:00,116.95,117.18,116.95,117.18,11196.0,113.8222,114.046,113.8222,114.046,11196.0
2021-05-04 12:30:00,117.21,117.22,117.0,117.05,13262.0,114.0752,114.0849,113.8708,113.9195,13262.0
2021-05-04 12:35:00,117.07,117.17,117.03,117.15,7440.0,113.939,114.0363,113.9,114.0168,7440.0
2021-05-04 12:40:00,117.13,117.13,116.97,117.06,11546.0,113.9973,113.9973,113.8416,113.9292,11546.0
2021-05-04 12:45:00,117.03,117.19,117.02,117.19,6800.0,113.9,114.0557,113.8903,114.0557,6800.0
2021-05-04 12:50:00,117.2,117.39,117.2,117.29,16652.0,114.0655,114.2504,114.0655,114.1531,16652.0
2021-05-04 12:55:00,117.28,117.41,117.21,117.28,8640.0,114.1433,114.2699,114.0752,114.1433,8640.0
2021-05-04 13:00:00,117.26,117.5,117.21,117.49,23796.0,114.1239,114.3575,114.0752,114.3477,23796.0
2021-05-04 13:05:00,117.46,117.56,117.35,117.5,12378.0,114.3185,114.4158,114.2115,114.3575,12378.0
2021-05-04 13:10:00,117.51,117.6,117.44,117.58,14060.0,114.3672,114.4548,114.2991,114.4353,14060.0
2021-05-04 13:15:00,117.58,117.67,117.56,117.56,24346.0,114.4353,114.5229,114.4158,114.4158,24346.0
2021-05-04 13:20:00,117.58,117.71,117.51,117.67,9400.0,114.4353,114.5618,114.3672,114.5229,9400.0
2021-05-04 13:25:00,117.66,117.82,117.66,117.72,14886.0,114.5132,114.6689,114.5132,114.5716,14886.0
2021-05-04 13:30:00,117.69,117.83,117.6,117.82,17500.0,114.5424,114.6786,114.4548,114.6689,17500.0
2021-05-04 13:35:00,117.86,117.94,117.81,117.91,7282.0,114.7078,114.7857,114.6592,114.7565,7282.0
2021-05-04 13:40:00,117.91,117.91,117.6,117.67,12022.0,114.7565,114.7565,114.4548,114.5229,12022.0
2021-05-04 13:45:00,117.66,117.74,117.5,117.71,20110.0,114.5132,114.591,114.3575,114.5618,20110.0
2021-05-04 13:50:00,117.69,117.73,117.55,117.61,27360.0,114.5424,114.5813,114.4061,114.4645,27360.0
2021-05-04 13:55:00,117.61,117.79,117.58,117.75,18600.0,114.4645,114.6397,114.4353,114.6008,18600.0
2021-05-04 14:00:00,117.74,117.74,117.6,117.74,12472.0,114.591,114.591,114.4548,114.591,12472.0
2021-05-04 14:05:00,117.75,117.84,117.68,117.77,37998.0,114.6008,114.6884,114.5326,114.6202,37998.0
2021-05-04 14:10:00,117.78,118.19,117.75,118.19,38118.0,114.63,115.029,114.6008,115.029,38118.0
2021-05-04 14:15:00,118.19,118.19,118.08,118.16,18472.0,115.029,115.029,114.9219,114.9998,18472.0
2021-05-04 14:20:00,118.15,118.2,118.04,118.08,19602.0,114.9901,115.0387,114.883,114.9219,19602.0
2021-05-04 14:25:00,118.1,118.1,117.9,118.02,14748.0,114.9414,114.9414,114.7468,114.8635,14748.0
2021-05-04 14:30:00,117.99,118.1,117.99,118.07,12506.0,114.8343,114.9414,114.8343,114.9122,12506.0
2021-05-04 14:35:00,118.08,118.13,118.04,118.04,18720.0,114.9219,114.9706,114.883,114.883,18720.0
2021-05-04 14:40:00,118.05,118.2,117.97,118.11,25406.0,114.8927,115.0387,114.8149,114.9511,25406.0
2021-05-04 14:45:00,118.13,118.28,118.13,118.28,18172.0,114.9706,115.1166,114.9706,115.1166,18172.0
2021-05-04 14:50:00,118.29,118.36,118.26,118.29,13116.0,115.1263,115.1945,115.0971,115.1263,13116.0
2021-05-04 14:55:00,118.3,118.38,118.19,118.19,8124.0,115.1361,115.2139,115.029,115.029,8124.0
2021-05-04 15:00:00,118.09,118.25,118.01,118.22,7316.0,114.9317,115.0874,114.8538,115.0582,7316.0
2021-05-04 15:05:00,118.17,118.17,118.01,118.08,14106.0,115.0095,115.0095,114.8538,114.9219,14106.0
2021-05-04 15:10:00,118.08,118.2,117.98,118.02,12492.0,114.9219,115.0387,114.8246,114.8635,12492.0
2021-05-04 15:15:00,118.0,118.14,118.0,118.11,14330.0,114.8441,114.9803,114.8441,114.9511,14330.0
2021-05-04 15:20:00,118.1,118.13,117.99,118.0,36354.0,114.9414,114.9706,114.8343,114.8441,36354.0
2021-05-04 15:25:00,117.96,118.09,117.83,118.05,29216.0,114.8051,114.9317,114.6786,114.8927,29216.0
2021-05-04 15:30:00,117.99,118.11,117.9,118.11,28404.0,114.8343,114.9511,114.7468,114.9511,28404.0
2021-05-04 15:35:00,118.13,118.33,118.11,118.18,17462.0,114.9706,115.1653,114.9511,115.0193,17462.0
2021-05-04 15:40:00,118.19,118.19,117.95,117.96,15480.0,115.029,115.029,114.7954,114.8051,15480.0
2021-05-04 15:45:00,117.98,118.02,117.88,117.89,20990.0,114.8246,114.8635,114.7273,114.737,20990.0
2021-05-04 15:50:00,117.91,118.23,117.89,118.17,28092.0,114.7565,115.0679,114.737,115.0095,28092.0
2021-05-04 15:55:00,118.16,118.63,118.14,118.63,41720.0,114.9998,115.4572,114.9803,115.4572,41720.0
2021-05-05 09:30:00,119.92,120.26,119.69,119.71,46592.0,116.7127,117.0436,116.4889,116.5083,46592.0
2021-05-05 09:35:00,119.66,119.85,119.36,119.38,32544.0,116.4597,116.6446,116.1677,116.1872,32544.0
2021-05-05 09:40:00,119.47,119.85,119.42,119.74,24060.0,116.2748,116.6446,116.2261,116.5375,24060.0
2021-05-05 09:45:00,119.76,119.97,119.39,119.39,68600.0,116.557,116.7614,116.1969,116.1969,68600.0
2021-05-05 09:50:00,119.41,119.56,119.25,119.46,33694.0,116.2164,116.3624,116.0606,116.265,33694.0
2021-05-05 09:55:00,119.47,119.48,119.09,119.1,19284.0,116.2748,116.2845,115.9049,115.9147,19284.0
2021-05-05 10:00:00,119.16,119.19,118.49,118.59,30004.0,115.9731,116.0023,115.321,115.4183,30004.0
2021-05-05 10:05:00,118.58,118.91,118.58,118.76,40688.0,115.4086,115.7297,115.4086,115.5838,40688.0
2021-05-05 10:10:00,118.7,119.02,118.63,119.01,29518.0,115.5254,115.8368,115.4572,115.8271,29518.0
2021-05-05 10:15:00,119.02,119.3,118.82,119.22,18692.0,115.8368,116.1093,115.6421,116.0314,18692.0
2021-05-05 10:20:00,119.2,119.28,118.83,119.0,19890.0,116.012,116.0898,115.6519,115.8173,19890.0
2021-05-05 10:25:00,119.1,119.48,119.06,119.41,8006.0,115.9147,116.2845,115.8757,116.2164,8006.0
2021-05-05 10:30:00,119.34,119.51,119.34,119.51,23522.0,116.1482,116.3137,116.1482,116.3137,23522.0
2021-05-05 10:35:00,119.51,119.75,119.51,119.74,21768.0,116.3137,116.5473,116.3137,116.5375,21768.0
2021-05-05 10:40:00,119.78,120.08,119.74,120.07,25174.0,116.5765,116.8684,116.5375,116.8587,25174.0
2021-05-05 10:45:00,120.12,120.14,119.83,120.01,91344.0,116.9074,116.9268,116.6251,116.8003,91344.0
2021-05-05 10:50:00,120.02,120.23,120.02,120.13,21290.0,116.8101,117.0144,116.8101,116.9171,21290.0
2021-05-05 10:55:00,120.15,120.29,120.15,120.22,22982.0,116.9366,117.0728,116.9366,117.0047,22982.0
2021-05-05 11:00:00,120.22,120.38,120.0,120.25,36986.0,117.0047,117.1604,116.7906,117.0339,36986.0
2021-05-05 11:05:00,120.28,120.32,120.14,120.21,18144.0,117.0631,117.102,116.9268,116.995,18144.0
2021-05-05 11:10:00,120.17,120.25,120.09,120.09,12928.0,116.956,117.0339,116.8782,116.8782,12928.0
2021-05-05 11:15:00,120.15,120.27,120.13,120.14,7040.0,116.9366,117.0534,116.9171,116.9268,7040.0
2021-05-05 11:20:00,120.14,120.28,120.02,120.02,14156.0,116.9268,117.0631,116.8101,116.8101,14156.0
2021-05-05 11:25:00,120.05,120.05,119.88,120.01,9976.0,116.8393,116.8393,116.6738,116.8003,9976.0
2021-05-05 11:30:00,120.0,120.29,120.0,120.29,4400.0,116.7906,117.0728,116.7906,117.0728,4400.0
2021-05-05 11:35:00,120.33,120.36,120.26,120.28,30204.0,117.1118,117.141,117.0436,117.0631,30204.0
2021-05-05 11:40:00,120.28,120.33,120.23,120.33,9426.0,117.0631,117.1118,117.0144,117.1118,9426.0
2021-05-05 11:45:00,120.33,120.33,120.26,120.29,29980.0,117.1118,117.1118,117.0436,117.0728,29980.0
2021-05-05 11:50:00,120.31,120.51,120.27,120.5,50924.0,117.0923,117.2869,117.0534,117.2772,50924.0
2021-05-05 11:55:00,120.5,120.59,120.42,120.57,22744.0,117.2772,117.3648,117.1994,117.3453,22744.0
2021-05-05 12:00:00,120.58,120.63,120.54,120.6,12644.0,117.3551,117.4037,117.3161,117.3745,12644.0
2021-05-05 12:05:00,120.55,120.63,120.55,120.58,8020.0,117.3259,117.4037,117.3259,117.3551,8020.0
2021-05-05 12:10:00,120.58,120.62,120.39,120.4,19548.0,117.3551,117.394,117.1702,117.1799,19548.0
2021-05-05 12:15:00,120.43,120.44,120.36,120.44,10250.0,117.2091,117.2188,117.141,117.2188,10250.0
2021-05-05 12:20:00,120.45,120.49,120.23,120.25,35090.0,117.2286,117.2675,117.0144,117.0339,35090.0
2021-05-05 12:25:00,120.27,120.33,120.24,120.33,23800.0,117.0534,117.1118,117.0242,117.1118,23800.0
2021-05-05 12:30:00,120.33,120.39,120.2,120.23,28200.0,117.1118,117.1702,116.9852,117.0144,28200.0
2021-05-05 12:35:00,120.21,120.24,120.02,120.03,39220.0,116.995,117.0242,116.8101,116.8198,39220.0
2021-05-05 12:40:00,120.04,120.08,119.89,120.06,46776.0,116.8295,116.8684,116.6835,116.849,46776.0
2021-05-05 12:45:00,120.06,120.23,120.05,120.2,39922.0,116.849,117.0144,116.8393,116.9852,39922.0
2021-05-05 12:50:00,120.2,120.24,120.11,120.21,32332.0,116.9852,117.0242,116.8976,116.995,32332.0
2021-05-05 12:55:00,120.23,120.23,119.95,119.99,14930.0,117.0144,117.0144,116.7419,116.7809,14930.0
2021-05-05 13:00:00,119.97,120.07,119.82,119.85,11000.0,116.7614,116.8587,116.6154,116.6446,11000.0
2021-05-05 13:05:00,119.86,120.05,119.86,120.04,25642.0,116.6543,116.8393,116.6543,116.8295,25642.0
2021-05-05 13:10:00,120.05,120.06,119.96,120.0,10058.0,116.8393,116.849,116.7517,116.7906,10058.0
2021-05-05 13:15:00,120.02,120.15,120.01,120.11,12186.0,116.8101,116.9366,116.8003,116.8976,12186.0
2021-05-05 13:20:00,120.13,120.14,120.08,120.09,11492.0,116.9171,116.9268,116.8684,116.8782,11492.0
2021-05-05 13:25:00,120.1,120.23,120.05,120.23,14254.0,116.8879,117.0144,116.8393,117.0144,14254.0
2021-05-05 13:30:00,120.24,120.32,120.16,120.16,83178.0,117.0242,117.102,116.9463,116.9463,83178.0
2021-05-05 13:35:00,120.14,120.25,120.09,120.25,10032.0,116.9268,117.0339,116.8782,117.0339,10032.0
2021-05-05 13:40:00,120.27,120.36,120.24,120.34,6628.0,117.0534,117.141,117.0242,117.1215,6628.0
2021-05-05 13:45:00,120.33,120.33,120.27,120.32,6084.0,117.1118,117.1118,117.0534,117.102,6084.0
2021-05-05 13:50:00,120.32,120.38,120.29,120.3,16436.0,117.102,117.1604,117.0728,117.0826,16436.0
2021-05-05 13:55:00,120.29,120.29,120.08,120.14,12016.0,117.0728,117.0728,116.8684,116.9268,12016.0
2021-05-05 14:00:00,120.14,120.17,119.98,119.98,14200.0,116.9268,116.956,116.7711,116.7711,14200.0
2021-05-05 14:05:00,119.99,120.03,119.85,119.85,33160.0,116.7809,116.8198,116.6446,116.6446,33160.0
2021-05-05 14:10:00,119.88,120.06,119.86,120.06,12400.0,116.6738,116.849,116.6543,116.849,12400.0
2021-05-05 14:15:00,120.04,120.13,119.95,120.08,23498.0,116.8295,116.9171,116.7419,116.8684,23498.0
2021-05-05 14:20:00,120.08,120.14,119.99,119.99,25006.0,116.8684,116.9268,116.7809,116.7809,25006.0
2021-05-05 14:25:00,120.0,120.08,119.92,120.08,11276.0,116.7906,116.8684,116.7127,116.8684,11276.0
2021-05-05 14:30:00,120.05,120.08,120.0,120.06,9602.0,116.8393,116.8684,116.7906,116.849,9602.0
2021-05-05 14:35:00,120.04,120.08,120.0,120.08,13000.0,116.8295,116.8684,116.7906,116.8684,13000.0
2021-05-05 14:40:00,120.08,120.13,119.99,120.0,9000.0,116.8684,116.9171,116.7809,116.7906,9000.0
2021-05-05 14:45:00,120.0,120.18,120.0,120.17,9254.0,116.7906,116.9658,116.7906,116.956,9254.0
2021-05-05 14:50:00,120.17,120.17,120.0,120.0,13280.0,116.956,116.956,116.7906,116.7906,13280.0
2021-05-05 14:55:00,120.05,120.06,119.79,119.82,17834.0,116.8393,116.849,116.5862,116.6154,17834.0
2021-05-05 15:00:00,119.8,119.83,119.48,119.51,30430.0,116.5959,116.6251,116.2845,116.3137,30430.0
2021-05-05 15:05:00,119.5,119.64,119.35,119.38,26094.0,116.304,116.4402,116.158,116.1872,26094.0
2021-05-05 15:10:00,119.39,119.41,119.29,119.36,18056.0,116.1969,116.2164,116.0996,116.1677,18056.0
2021-05-05 15:15:00,119.35,119.36,119.21,119.24,22518.0,116.158,116.1677,116.0217,116.0509,22518.0
2021-05-05 15:20:00,119.24,119.3,118.94,119.05,53250.0,116.0509,116.1093,115.7589,115.866,53250.0
2021-05-05 15:25:00,118.99,119.2,118.83,119.11,69500.0,115.8076,116.012,115.6519,115.9244,69500.0
2021-05-05 15:30:00,119.08,119.49,119.0,119.42,19400.0,115.8952,116.2942,115.8173,116.2261,19400.0
2021-05-05 15:35:00,119.41,119.54,119.35,119.54,14400.0,116.2164,116.3429,116.158,116.3429,14400.0
2021-05-05 15:40:00,119.48,119.58,119.42,119.53,30798.0,116.2845,116.3818,116.2261,116.3332,30798.0
2021-05-05 15:45:00,119.55,119.55,119.35,119.35,35888.0,116.3526,116.3526,116.158,116.158,35888.0
2021-05-05 15:50:00,119.33,119.48,119.24,119.3,38958.0,116.1385,116.2845,116.0509,116.1093,38958.0
2021-05-05 15:55:00,119.3,119.32,119.14,119.17,55440.0,116.1093,116.1288,115.9536,115.9828,55440.0
2021-05-06 09:30:00,118.92,118.92,118.22,118.22,32200.0,115.7395,115.7395,115.0582,115.0582,32200.0
2021-05-06 09:35:00,118.21,119.24,118.15,119.23,32102.0,115.0485,116.0509,114.9901,116.0412,32102.0
2021-05-06 09:40:00,119.22,119.22,118.56,118.66,20400.0,116.0314,116.0314,115.3891,115.4864,20400.0
2021-05-06 09:45:00,118.64,118.89,118.52,118.65,38554.0,115.467,115.7103,115.3502,115.4767,38554.0
2021-05-06 09:50:00,118.64,119.02,118.55,118.68,19200.0,115.467,115.8368,115.3794,115.5059,19200.0
2021-05-06 09:55:00,118.6,118.6,118.24,118.3,19842.0,115.428,115.428,115.0777,115.1361,19842.0
2021-05-06 10:00:00,118.16,118.34,117.9,118.11,32200.0,114.9998,115.175,114.7468,114.9511,32200.0
2021-05-06 10:05:00,118.06,118.08,117.8,117.83,56474.0,114.9025,114.9219,114.6494,114.6786,56474.0
2021-05-06 10:10:00,117.86,118.24,117.86,118.13,12440.0,114.7078,115.0777,114.7078,114.9706,12440.0
2021-05-06 10:15:00,118.07,118.25,117.84,117.92,20778.0,114.9122,115.0874,114.6884,114.7662,20778.0
2021-05-06 10:20:00,117.83,118.11,117.77,118.06,37072.0,114.6786,114.9511,114.6202,114.9025,37072.0
2021-05-06 10:25:00,118.07,118.23,117.98,118.0,42698.0,114.9122,115.0679,114.8246,114.8441,42698.0
2021-05-06 10:30:00,118.0,118.21,117.95,118.19,52800.0,114.8441,115.0485,114.7954,115.029,52800.0
2021-05-06 10:35:00,118.19,118.74,118.19,118.69,79998.0,115.029,115.5643,115.029,115.5156,79998.0
2021-05-06 10:40:00,118.7,119.02,118.7,118.78,42008.0,115.5254,115.8368,115.5254,115.6032,42008.0
2021-05-06 10:45:00,118.77,118.8,118.69,118.69,69942.0,115.5935,115.6227,115.5156,115.5156,69942.0
2021-05-06 10:50:00,118.6,118.93,118.6,118.93,16934.0,115.428,115.7492,115.428,115.7492,16934.0
2021-05-06 10:55:00,118.94,119.08,118.82,119.08,25080.0,115.7589,115.8952,115.6421,115.8952,25080.0
2021-05-06 11:00:00,119.08,119.11,118.8,118.87,10832.0,115.8952,115.9244,115.6227,115.6908,10832.0
2021-05-06 11:05:00,118.92,118.94,118.28,118.39,163322.0,115.7395,115.7589,115.1166,115.2236,163322.0
2021-05-06 11:10:00,118.39,118.49,118.28,118.33,72838.0,115.2236,115.321,115.1166,115.1653,72838.0
2021-05-06 11:15:00,118.39,118.72,118.35,118.7,41784.0,115.2236,115.5448,115.1847,115.5254,41784.0
2021-05-06 11:20:00,118.79,119.19,118.79,119.16,35838.0,115.613,116.0023,115.613,115.9731,35838.0
2021-05-06 11:25:00,119.16,119.25,119.08,119.22,21580.0,115.9731,116.0606,115.8952,116.0314,21580.0
2021-05-06 11:30:00,119.24,119.6,119.19,119.6,69512.0,116.0509,116.4013,116.0023,116.4013,69512.0
2021-05-06 11:35:00,119.63,119.69,119.58,119.61,25198.0,116.4305,116.4889,116.3818,116.411,25198.0
2021-05-06 11:40:00,119.63,119.88,119.63,119.85,18328.0,116.4305,116.6738,116.4305,116.6446,18328.0
2021-05-06 11:45:00,119.82,119.86,119.74,119.81,5828.0,116.6154,116.6543,116.5375,116.6057,5828.0
2021-05-06 11:50:00,119.83,120.01,119.83,119.91,37930.0,116.6251,116.8003,116.6251,116.703,37930.0
2021-05-06 11:55:00,119.89,120.05,119.85,119.85,32508.0,116.6835,116.8393,116.6446,116.6446,32508.0
2021-05-06 12:00:00,119.88,119.89,119.64,119.74,8580.0,116.6738,116.6835,116.4402,116.5375,8580.0
2021-05-06 12:05:00,119.76,119.76,119.61,119.64,10030.0,116.557,116.557,116.411,116.4402,10030.0
2021-05-06 12:10:00,119.67,119.72,119.57,119.61,11548.0,116.4694,116.5181,116.3721,116.411,11548.0
2021-05-06 12:15:00,119.63,119.91,119.58,119.87,14600.0,116.4305,116.703,116.3818,116.6641,14600.0
2021-05-06 12:20:00,119.86,120.11,119.85,120.1,62822.0,116.6543,116.8976,116.6446,116.8879,62822.0
2021-05-06 12:25:00,120.11,120.3,120.11,120.25,21798.0,116.8976,117.0826,116.8976,117.0339,21798.0
2021-05-06 12:30:00,120.25,120.32,120.23,120.23,24202.0,117.0339,117.102,117.0144,117.0144,24202.0
2021-05-06 12:35:00,120.24,120.28,120.07,120.14,36646.0,117.0242,117.0631,116.8587,116.9268,36646.0
2021-05-06 12:40:00,120.14,120.24,120.11,120.21,19000.0,116.9268,117.0242,116.8976,116.995,19000.0
2021-05-06 12:45:00,120.2,120.27,119.96,119.99,34676.0,116.9852,117.0534,116.7517,116.7809,34676.0
2021-05-06 12:50:00,120.03,120.19,120.03,120.14,35050.0,116.8198,116.9755,116.8198,116.9268,35050.0
2021-05-06 12:55:00,120.13,120.16,120.03,120.15,9200.0,116.9171,116.9463,116.8198,116.9366,9200.0
2021-05-06 13:00:00,120.12,120.21,120.01,120.02,14706.0,116.9074,116.995,116.8003,116.8101,14706.0
2021-05-06 13:05:00,120.04,120.06,119.86,119.96,11266.0,116.8295,116.849,116.6543,116.7517,11266.0
2021-05-06 13:10:00,119.91,119.94,119.75,119.76,9400.0,116.703,116.7322,116.5473,116.557,9400.0
2021-05-06 13:15:00,119.75,119.8,119.52,119.57,9520.0,116.5473,116.5959,116.3234,116.3721,9520.0
2021-05-06 13:20:00,119.56,119.71,119.53,119.63,15600.0,116.3624,116.5083,116.3332,116.4305,15600.0
2021-05-06 13:25:00,119.59,119.66,119.59,119.61,2812.0,116.3916,116.4597,116.3916,116.411,2812.0
2021-05-06 13:30:00,119.68,119.68,119.58,119.58,6326.0,116.4791,116.4791,116.3818,116.3818,6326.0
2021-05-06 13:35:00,119.66,119.72,119.5,119.52,7200.0,116.4597,116.5181,116.304,116.3234,7200.0
2021-05-06 13:40:00,119.48,119.48,119.18,119.28,26774.0,116.2845,116.2845,115.9925,116.0898,26774.0
2021-05-06 13:45:00,119.29,119.29,119.12,119.2,22366.0,116.0996,116.0996,115.9341,116.012,22366.0
2021-05-06 13:50:00,119.19,119.21,119.01,119.04,15912.0,116.0023,116.0217,115.8271,115.8563,15912.0
2021-05-06 13:55:00,119.02,119.05,118.86,118.99,9826.0,115.8368,115.866,115.6811,115.8076,9826.0
2021-05-06 14:00:00,118.97,119.08,118.96,119.05,7800.0,115.7881,115.8952,115.7784,115.866,7800.0
2021-05-06 14:05:00,119.03,119.16,119.01,119.09,9120.0,115.8465,115.9731,115.8271,115.9049,9120.0
2021-05-06 14:10:00,119.1,119.27,118.85,119.22,16240.0,115.9147,116.0801,115.6713,116.0314,16240.0
2021-05-06 14:15:00,119.14,119.24,119.08,119.12,20942.0,115.9536,116.0509,115.8952,115.9341,20942.0
2021-05-06 14:20:00,119.08,119.11,118.89,119.11,10800.0,115.8952,115.9244,115.7103,115.9244,10800.0
2021-05-06 14:25:00,119.16,119.16,118.54,118.57,17296.0,115.9731,115.9731,115.3696,115.3988,17296.0
2021-05-06 14:30:00,118.57,118.64,118.49,118.57,16250.0,115.3988,115.467,115.321,115.3988,16250.0
2021-05-06 14:35:00,118.58,118.73,118.54,118.61,13400.0,115.4086,115.5546,115.3696,115.4378,13400.0
2021-05-06 14:40:00,118.67,118.79,118.58,118.67,12302.0,115.4962,115.613,115.4086,115.4962,12302.0
2021-05-06 14:45:00,118.7,118.88,118.67,118.86,17252.0,115.5254,115.7005,115.4962,115.6811,17252.0
2021-05-06 14:50:00,118.86,119.11,118.81,118.95,20200.0,115.6811,115.9244,115.6324,115.7687,20200.0
2021-05-06 14:55:00,118.93,119.05,118.79,118.85,8000.0,115.7492,115.866,115.613,115.6713,8000.0
2021-05-06 15:00:00,118.87,118.95,118.76,118.89,13800.0,115.6908,115.7687,115.5838,115.7103,13800.0
2021-05-06 15:05:00,118.84,119.02,118.81,119.02,11078.0,115.6616,115.8368,115.6324,115.8368,11078.0
2021-05-06 15:10:00,119.0,119.21,118.96,119.15,15208.0,115.8173,116.0217,115.7784,115.9633,15208.0
2021-05-06 15:15:00,119.14,119.23,119.1,119.17,22100.0,115.9536,116.0412,115.9147,115.9828,22100.0
2021-05-06 15:20:00,119.17,119.18,119.11,119.17,5000.0,115.9828,115.9925,115.9244,115.9828,5000.0
2021-05-06 15:25:00,119.18,119.42,119.14,119.33,34400.0,115.9925,116.2261,115.9536,116.1385,34400.0
2021-05-06 15:30:00,119.32,119.36,119.22,119.3,34842.0,116.1288,116.1677,116.0314,116.1093,34842.0
2021-05-06 15:35:00,119.32,119.5,119.32,119.45,31694.0,116.1288,116.304,116.1288,116.2553,31694.0
2021-05-06 15:40:00,119.5,119.6,119.46,119.58,74228.0,116.304,116.4013,116.265,116.3818,74228.0
2021-05-06 15:45:00,119.58,119.74,119.49,119.74,65284.0,116.3818,116.5375,116.2942,116.5375,65284.0
2021-05-06 15:50:00,119.75,120.16,119.75,120.16,116368.0,116.5473,116.9463,116.5473,116.9463,116368.0
2021-05-06 15:55:00,120.19,120.27,119.99,120.22,42990.0,116.9755,117.0534,116.7809,117.0047,42990.0
2021-05-07 09:30:00,121.72,121.73,121.02,121.28,60024.0,118.4646,118.4743,117.7833,118.0364,60024.0
2021-05-07 09:35:00,121.24,122.02,121.09,121.91,56718.0,117.9974,118.7566,117.8514,118.6495,56718.0
2021-05-07 09:40:00,121.93,122.1,121.49,121.83,45658.0,118.669,118.8344,118.2407,118.5716,45658.0
2021-05-07 09:45:00,121.86,122.13,121.58,122.13,30806.0,118.6008,118.8636,118.3283,118.8636,30806.0
2021-05-07 09:50:00,122.13,122.13,121.76,121.78,38280.0,118.8636,118.8636,118.5035,118.523,38280.0
2021-05-07 09:55:00,121.75,121.77,121.47,121.58,20000.0,118.4938,118.5132,118.2213,118.3283,20000.0
2021-05-07 10:00:00,121.6,121.79,121.38,121.53,19600.0,118.3478,118.5327,118.1337,118.2797,19600.0
2021-05-07 10:05:00,121.57,122.14,121.51,122.11,29470.0,118.3186,118.8734,118.2602,118.8442,29470.0
2021-05-07 10:10:00,122.11,122.3,122.09,122.21,48748.0,118.8442,119.0291,118.8247,118.9415,48748.0
2021-05-07 10:15:00,122.23,122.42,122.19,122.39,23136.0,118.9609,119.1459,118.922,119.1167,23136.0
2021-05-07 10:20:00,122.41,122.61,122.38,122.38,80718.0,119.1361,119.3308,119.1069,119.1069,80718.0
2021-05-07 10:25:00,122.39,122.47,122.28,122.34,59282.0,119.1167,119.1945,119.0096,119.068,59282.0
2021-05-07 10:30:00,122.38,122.53,122.33,122.52,32768.0,119.1069,119.2529,119.0583,119.2432,32768.0
2021-05-07 10:35:00,122.53,122.75,122.53,122.56,75586.0,119.2529,119.467,119.2529,119.2821,75586.0
2021-05-07 10:40:00,122.54,122.72,122.54,122.56,35950.0,119.2627,119.4378,119.2627,119.2821,35950.0
2021-05-07 10:45:00,122.6,122.6,122.27,122.38,37840.0,119.3211,119.3211,118.9999,119.1069,37840.0
2021-05-07 10:50:00,122.39,122.4,122.19,122.19,26822.0,119.1167,119.1264,118.922,118.922,26822.0
2021-05-07 10:55:00,122.2,122.3,122.01,122.28,29146.0,118.9317,119.0291,118.7468,119.0096,29146.0
2021-05-07 11:00:00,122.29,122.37,122.23,122.32,24676.0,119.0193,119.0972,118.9609,119.0485,24676.0
2021-05-07 11:05:00,122.36,122.39,122.08,122.1,11040.0,119.0875,119.1167,118.815,118.8344,11040.0
2021-05-07 11:10:00,122.09,122.24,122.05,122.18,75360.0,118.8247,118.9707,118.7858,118.9123,75360.0
2021-05-07 11:15:00,122.17,122.29,122.13,122.2,15734.0,118.9026,119.0193,118.8636,118.9317,15734.0
2021-05-07 11:20:00,122.15,122.16,122.02,122.02,8952.0,118.8831,118.8928,118.7566,118.7566,8952.0
2021-05-07 11:25:00,122.04,122.15,121.97,122.14,10000.0,118.776,118.8831,118.7079,118.8734,10000.0
2021-05-07 11:30:00,122.13,122.22,122.01,122.04,21712.0,118.8636,118.9512,118.7468,118.776,21712.0
2021-05-07 11:35:00,122.03,122.14,121.89,122.03,15320.0,118.7663,118.8734,118.63,118.7663,15320.0
2021-05-07 11:40:00,121.97,122.2,121.93,122.16,12324.0,118.7079,118.9317,118.669,118.8928,12324.0
2021-05-07 11:45:00,122.19,122.19,122.05,122.11,15234.0,118.922,118.922,118.7858,118.8442,15234.0
2021-05-07 11:50:00,122.14,122.17,122.1,122.13,28542.0,118.8734,118.9026,118.8344,118.8636,28542.0
2021-05-07 11:55:00,122.12,122.27,122.11,122.22,23100.0,118.8539,118.9999,118.8442,118.9512,23100.0
2021-05-07 12:00:00,122.23,122.23,122.08,122.17,9600.0,118.9609,118.9609,118.815,118.9026,9600.0
2021-05-07 12:05:00,122.17,122.28,122.08,122.22,28624.0,118.9026,119.0096,118.815,118.9512,28624.0
2021-05-07 12:10:00,122.23,122.26,122.03,122.05,26250.0,118.9609,118.9901,118.7663,118.7858,26250.0
2021-05-07 12:15:00,122.06,122.14,122.02,122.14,11652.0,118.7955,118.8734,118.7566,118.8734,11652.0
2021-05-07 12:20:00,122.15,122.17,122.08,122.08,4600.0,118.8831,118.9026,118.815,118.815,4600.0
2021-05-07 12:25:00,122.07,122.07,121.84,121.88,6790.0,118.8052,118.8052,118.5814,118.6203,6790.0
2021-05-07 12:30:00,121.89,121.94,121.85,121.88,13008.0,118.63,118.6787,118.5911,118.6203,13008.0
2021-05-07 12:35:00,121.86,121.86,121.64,121.64,11548.0,118.6008,118.6008,118.3867,118.3867,11548.0
2021-05-07 12:40:00,121.64,121.75,121.64,121.7,36908.0,118.3867,118.4938,118.3867,118.4451,36908.0
2021-05-07 12:45:00,121.73,121.85,121.73,121.84,6900.0,118.4743,118.5911,118.4743,118.5814,6900.0
2021-05-07 12:50:00,121.8,121.82,121.72,121.79,6800.0,118.5424,118.5619,118.4646,118.5327,6800.0
2021-05-07 12:55:00,121.77,122.01,121.77,121.94,10202.0,118.5132,118.7468,118.5132,118.6787,10202.0
2021-05-07 13:00:00,121.97,121.97,121.83,121.88,7600.0,118.7079,118.7079,118.5716,118.6203,7600.0
2021-05-07 13:05:00,121.86,121.86,121.52,121.67,9530.0,118.6008,118.6008,118.2699,118.4159,9530.0
2021-05-07 13:10:00,121.69,121.7,121.53,121.54,7598.0,118.4354,118.4451,118.2797,118.2894,7598.0
2021-05-07 13:15:00,121.54,121.54,121.33,121.35,23842.0,118.2894,118.2894,118.085,118.1045,23842.0
2021-05-07 13:20:00,121.35,121.42,121.25,121.34,27250.0,118.1045,118.1726,118.0072,118.0948,27250.0
2021-05-07 13:25:00,121.36,121.36,121.06,121.06,8400.0,118.1142,118.1142,117.8222,117.8222,8400.0
2021-05-07 13:30:00,121.07,121.34,121.07,121.34,11180.0,117.832,118.0948,117.832,118.0948,11180.0
2021-05-07 13:35:00,121.36,121.41,121.27,121.28,32142.0,118.1142,118.1629,118.0266,118.0364,32142.0
2021-05-07 13:40:00,121.23,121.25,121.14,121.19,12000.0,117.9877,118.0072,117.9001,117.9488,12000.0
2021-05-07 13:45:00,121.16,121.29,121.11,121.2,8016.0,117.9196,118.0461,117.8709,117.9585,8016.0
2021-05-07 13:50:00,121.27,121.27,121.1,121.1,11472.0,118.0266,118.0266,117.8612,117.8612,11472.0
2021-05-07 13:55:00,121.1,121.16,121.04,121.04,9036.0,117.8612,117.9196,117.8028,117.8028,9036.0
2021-05-07 14:00:00,121.0,121.1,120.69,121.0,33300.0,117.7638,117.8612,117.4621,117.7638,33300.0
2021-05-07 14:05:00,121.0,121.19,121.0,121.16,12000.0,117.7638,117.9488,117.7638,117.9196,12000.0
2021-05-07 14:10:00,121.17,121.25,121.08,121.08,10948.0,117.9293,118.0072,117.8417,117.8417,10948.0
2021-05-07 14:15:00,121.08,121.19,121.07,121.17,9800.0,117.8417,117.9488,117.832,117.9293,9800.0
2021-05-07 14:20:00,121.17,121.25,121.13,121.23,8258.0,117.9293,118.0072,117.8904,117.9877,8258.0
2021-05-07 14:25:00,121.28,121.33,121.17,121.26,8400.0,118.0364,118.085,117.9293,118.0169,8400.0
2021-05-07 14:30:00,121.24,121.34,121.24,121.28,9074.0,117.9974,118.0948,117.9974,118.0364,9074.0
2021-05-07 14:35:00,121.26,121.3,121.05,121.16,16738.0,118.0169,118.0558,117.8125,117.9196,16738.0
2021-05-07 14:40:00,121.14,121.14,120.99,121.07,31898.0,117.9001,117.9001,117.7541,117.832,31898.0
2021-05-07 14:45:00,121.08,121.24,121.05,121.24,19722.0,117.8417,117.9974,117.8125,117.9974,19722.0
2021-05-07 14:50:00,121.27,121.39,121.27,121.38,8400.0,118.0266,118.1434,118.0266,118.1337,8400.0
2021-05-07 14:55:00,121.39,121.45,121.36,121.42,10000.0,118.1434,118.2018,118.1142,118.1726,10000.0
2021-05-07 15:00:00,121.41,121.61,121.38,121.52,22206.0,118.1629,118.3575,118.1337,118.2699,22206.0
2021-05-07 15:05:00,121.56,121.68,121.55,121.67,10430.0,118.3089,118.4257,118.2991,118.4159,10430.0
2021-05-07 15:10:00,121.66,121.71,121.61,121.67,17068.0,118.4062,118.4549,118.3575,118.4159,17068.0
2021-05-07 15:15:00,121.68,121.8,121.68,121.79,13396.0,118.4257,118.5424,118.4257,118.5327,13396.0
2021-05-07 15:20:00,121.8,121.91,121.79,121.81,16666.0,118.5424,118.6495,118.5327,118.5522,16666.0
2021-05-07 15:25:00,121.81,121.87,121.7,121.79,15412.0,118.5522,118.6106,118.4451,118.5327,15412.0
2021-05-07 15:30:00,121.83,121.89,121.75,121.77,27802.0,118.5716,118.63,118.4938,118.5132,27802.0
2021-05-07 15:35:00,121.76,121.83,121.7,121.75,27520.0,118.5035,118.5716,118.4451,118.4938,27520.0
2021-05-07 15:40:00,121.76,121.81,121.61,121.63,22930.0,118.5035,118.5522,118.3575,118.377,22930.0
2021-05-07 15:45:00,121.61,121.89,121.6,121.89,26582.0,118.3575,118.63,118.3478,118.63,26582.0
2021-05-07 15:50:00,121.87,121.87,121.72,121.82,39248.0,118.6106,118.6106,118.4646,118.5619,39248.0
2021-05-07 15:55:00,121.82,121.85,121.63,121.75,48156.0,118.5619,118.5911,118.377,118.4938,48156.0
2021-05-10 09:30:00,120.41,120.41,119.28,119.38,43034.0,117.1896,117.1896,116.0898,116.1872,43034.0
2021-05-10 09:35:00,119.3,119.34,118.97,119.0,32200.0,116.1093,116.1482,115.7881,115.8173,32200.0
2021-05-10 09:40:00,118.86,118.86,118.49,118.56,67628.0,115.6811,115.6811,115.321,115.3891,67628.0
2021-05-10 09:45:00,118.56,118.67,118.4,118.52,53122.0,115.3891,115.4962,115.2334,115.3502,53122.0
2021-05-10 09:50:00,118.56,118.59,118.23,118.34,21484.0,115.3891,115.4183,115.0679,115.175,21484.0
2021-05-10 09:55:00,118.31,118.49,118.15,118.41,47378.0,115.1458,115.321,114.9901,115.2431,47378.0
2021-05-10 10:00:00,118.39,118.39,118.01,118.18,35928.0,115.2236,115.2236,114.8538,115.0193,35928.0
2021-05-10 10:05:00,118.19,118.3,117.92,118.26,29110.0,115.029,115.1361,114.7662,115.0971,29110.0
2021-05-10 10:10:00,118.3,118.81,118.3,118.78,23210.0,115.1361,115.6324,115.1361,115.6032,23210.0
2021-05-10 10:15:00,118.8,118.89,118.66,118.82,28220.0,115.6227,115.7103,115.4864,115.6421,28220.0
2021-05-10 10:20:00,118.81,118.94,118.49,118.51,18440.0,115.6324,115.7589,115.321,115.3404,18440.0
2021-05-10 10:25:00,118.51,118.57,118.38,118.38,20608.0,115.3404,115.3988,115.2139,115.2139,20608.0
2021-05-10 10:30:00,118.37,118.37,118.05,118.05,9364.0,115.2042,115.2042,114.8927,114.8927,9364.0
2021-05-10 10:35:00,118.05,118.29,118.04,118.29,13532.0,114.8927,115.1263,114.883,115.1263,13532.0
2021-05-10 10:40:00,118.28,118.28,118.04,118.16,14400.0,115.1166,115.1166,114.883,114.9998,14400.0
2021-05-10 10:45:00,118.1,118.15,117.72,117.73,57844.0,114.9414,114.9901,114.5716,114.5813,57844.0
2021-05-10 10:50:00,117.72,117.87,117.64,117.7,27420.0,114.5716,114.7176,114.4937,114.5521,27420.0
2021-05-10 10:55:00,117.73,117.86,117.73,117.83,16896.0,114.5813,114.7078,114.5813,114.6786,16896.0
2021-05-10 11:00:00,117.85,117.86,117.58,117.66,13712.0,114.6981,114.7078,114.4353,114.5132,13712.0
2021-05-10 11:05:00,117.69,117.84,117.64,117.76,9176.0,114.5424,114.6884,114.4937,114.6105,9176.0
2021-05-10 11:10:00,117.71,117.82,117.66,117.67,14062.0,114.5618,114.6689,114.5132,114.5229,14062.0
2021-05-10 11:15:00,117.63,117.93,117.54,117.93,7800.0,114.484,114.776,114.3964,114.776,7800.0
2021-05-10 11:20:00,118.01,118.21,117.98,118.13,20206.0,114.8538,115.0485,114.8246,114.9706,20206.0
2021-05-10 11:25:00,118.11,118.18,118.01,118.07,13742.0,114.9511,115.0193,114.8538,114.9122,13742.0
2021-05-10 11:30:00,118.07,118.08,117.88,117.93,9450.0,114.9122,114.9219,114.7273,114.776,9450.0
2021-05-10 11:35:00,117.96,118.08,117.91,117.98,9892.0,114.8051,114.9219,114.7565,114.8246,9892.0
2021-05-10 11:40:00,117.98,118.33,117.92,118.33,17400.0,114.8246,115.1653,114.7662,115.1653,17400.0
2021-05-10 11:45:00,118.33,118.33,118.14,118.16,5378.0,115.1653,115.1653,114.9803,114.9998,5378.0
2021-05-10 11:50:00,118.12,118.14,118.02,118.04,7800.0,114.9609,114.9803,114.8635,114.883,7800.0
2021-05-10 11:55:00,118.05,118.25,118.02,118.19,7204.0,114.8927,115.0874,114.8635,115.029,7204.0
2021-05-10 12:00:00,118.22,118.33,118.19,118.33,3340.0,115.0582,115.1653,115.029,115.1653,3340.0
2021-05-10 12:05:00,118.29,118.33,118.25,118.25,11000.0,115.1263,115.1653,115.0874,115.0874,11000.0
2021-05-10 12:10:00,118.35,118.53,118.35,118.46,5820.0,115.1847,115.3599,115.1847,115.2918,5820.0
2021-05-10 12:15:00,118.48,118.6,118.48,118.52,28480.0,115.3112,115.428,115.3112,115.3502,28480.0
2021-05-10 12:20:00,118.48,118.48,118.37,118.39,4000.0,115.3112,115.3112,115.2042,115.2236,4000.0
2021-05-10 12:25:00,118.44,118.52,118.2,118.22,14440.0,115.2723,115.3502,115.0387,115.0582,14440.0
2021-05-10 12:30:00,118.22,118.25,118.06,118.15,6600.0,115.0582,115.0874,114.9025,114.9901,6600.0
2021-05-10 12:35:00,118.14,118.2,118.13,118.19,15400.0,114.9803,115.0387,114.9706,115.029,15400.0
2021-05-10 12:40:00,118.19,118.24,118.08,118.17,17440.0,115.029,115.0777,114.9219,115.0095,17440.0
2021-05-10 12:45:00,118.17,118.29,118.13,118.23,4400.0,115.0095,115.1263,114.9706,115.0679,4400.0
2021-05-10 12:50:00,118.24,118.27,118.13,118.14,4666.0,115.0777,115.1069,114.9706,114.9803,4666.0
2021-05-10 12:55:00,118.13,118.18,118.11,118.16,5200.0,114.9706,115.0193,114.9511,114.9998,5200.0
2021-05-10 13:00:00,118.16,118.27,118.1,118.15,24800.0,114.9998,115.1069,114.9414,114.9901,24800.0
2021-05-10 13:05:00,118.16,118.17,118.05,118.08,23774.0,114.9998,115.0095,114.8927,114.9219,23774.0
2021-05-10 13:10:00,118.13,118.14,118.06,118.1,7014.0,114.9706,114.9803,114.9025,114.9414,7014.0
2021-05-10 13:15:00,118.1,118.14,117.97,118.04,23100.0,114.9414,114.9803,114.8149,114.883,23100.0
2021-05-10 13:20:00,118.07,118.19,118.04,118.15,10746.0,114.9122,115.029,114.883,114.9901,10746.0
2021-05-10 13:25:00,118.18,118.18,117.98,118.0,15440.0,115.0193,115.0193,114.8246,114.8441,15440.0
2021-05-10 13:30:00,117.95,118.01,117.88,117.88,7800.0,114.7954,114.8538,114.7273,114.7273,7800.0
2021-05-10 13:35:00,117.85,117.86,117.79,117.86,7400.0,114.6981,114.7078,114.6397,114.7078,7400.0
2021-05-10 13:40:00,117.83,117.83,117.68,117.69,12222.0,114.6786,114.6786,114.5326,114.5424,12222.0
2021-05-10 13:45:00,117.72,117.8,117.69,117.7,11408.0,114.5716,114.6494,114.5424,114.5521,11408.0
2021-05-10 13:50:00,117.72,117.8,117.62,117.62,6200.0,114.5716,114.6494,114.4742,114.4742,6200.0
2021-05-10 13:55:00,117.61,117.87,117.5,117.75,8400.0,114.4645,114.7176,114.3575,114.6008,8400.0
2021-05-10 14:00:00,117.72,117.72,117.44,117.64,25770.0,114.5716,114.5716,114.2991,114.4937,25770.0
2021-05-10 14:05:00,117.57,117.66,117.48,117.49,10800.0,114.4256,114.5132,114.338,114.3477,10800.0
2021-05-10 14:10:00,117.46,117.49,117.28,117.35,20390.0,114.3185,114.3477,114.1433,114.2115,20390.0
2021-05-10 14:15:00,117.35,117.35,117.06,117.18,43294.0,114.2115,114.2115,113.9292,114.046,43294.0
2021-05-10 14:20:00,117.19,117.25,117.0,117.07,10680.0,114.0557,114.1141,113.8708,113.939,10680.0
2021-05-10 14:25:00,117.06,117.13,116.8,116.88,15512.0,113.9292,113.9973,113.6762,113.754,15512.0
2021-05-10 14:30:00,116.88,116.93,116.67,116.92,25194.0,113.754,113.8027,113.5496,113.793,25194.0
2021-05-10 14:35:00,116.92,116.97,116.76,116.89,25468.0,113.793,113.8416,113.6372,113.7638,25468.0
2021-05-10 14:40:00,116.89,116.89,116.72,116.78,23338.0,113.7638,113.7638,113.5983,113.6567,23338.0
2021-05-10 14:45:00,116.78,116.82,116.65,116.68,31268.0,113.6567,113.6956,113.5302,113.5594,31268.0
2021-05-10 14:50:00,116.67,116.71,116.56,116.67,24120.0,113.5496,113.5886,113.4426,113.5496,24120.0
2021-05-10 14:55:00,116.66,116.77,116.61,116.77,21014.0,113.5399,113.647,113.4913,113.647,21014.0
2021-05-10 15:00:00,116.74,116.88,116.72,116.81,25004.0,113.6178,113.754,113.5983,113.6859,25004.0
2021-05-10 15:05:00,116.79,116.9,116.73,116.9,19736.0,113.6664,113.7735,113.608,113.7735,19736.0
2021-05-10 15:10:00,116.91,117.08,116.89,116.96,23710.0,113.7832,113.9487,113.7638,113.8319,23710.0
2021-05-10 15:15:00,116.96,116.98,116.76,116.83,30812.0,113.8319,113.8514,113.6372,113.7054,30812.0
2021-05-10 15:20:00,116.82,116.82,116.62,116.72,54004.0,113.6956,113.6956,113.501,113.5983,54004.0
2021-05-10 15:25:00,116.71,116.84,116.69,116.81,24852.0,113.5886,113.7151,113.5691,113.6859,24852.0
2021-05-10 15:30:00,116.79,116.79,116.61,116.71,30640.0,113.6664,113.6664,113.4913,113.5886,30640.0
2021-05-10 15:35:00,116.69,116.81,116.64,116.8,46528.0,113.5691,113.6859,113.5205,113.6762,46528.0
2021-05-10 15:40:00,116.8,116.8,116.7,116.78,39640.0,113.6762,113.6762,113.5788,113.6567,39640.0
2021-05-10 15:45:00,116.79,116.89,116.54,116.63,81990.0,113.6664,113.7638,113.4231,113.5107,81990.0
2021-05-10 15:50:00,116.64,116.72,116.49,116.49,74458.0,113.5205,113.5983,113.3745,113.3745,74458.0
2021-05-10 15:55:00,116.51,116.64,116.2,116.27,108194.0,113.3939,113.5205,113.0922,113.1603,108194.0
2021-05-11 09:30:00,112.97,113.99,112.67,113.72,47122.0,109.9486,110.9413,109.6566,110.6785,47122.0
2021-05-11 09:35:00,113.73,114.3,113.73,114.23,215922.0,110.6883,111.243,110.6883,111.1749,215922.0
2021-05-11 09:40:00,114.28,114.86,114.23,114.69,57044.0,111.2236,111.7881,111.1749,111.6226,57044.0
2021-05-11 09:45:00,114.62,114.64,114.28,114.43,43110.0,111.5545,111.5739,111.2236,111.3696,43110.0
2021-05-11 09:50:00,114.44,115.33,114.43,115.3,38752.0,111.3793,112.2455,111.3696,112.2163,38752.0
2021-05-11 09:55:00,115.39,115.61,115.09,115.58,33150.0,112.3039,112.518,112.0119,112.4888,33150.0
2021-05-11 10:00:00,115.57,115.57,115.14,115.27,39272.0,112.4791,112.4791,112.0606,112.1871,39272.0
2021-05-11 10:05:00,115.21,115.21,114.38,114.4,30786.0,112.1287,112.1287,111.3209,111.3404,30786.0
2021-05-11 10:10:00,114.42,114.64,114.32,114.35,52534.0,111.3598,111.5739,111.2625,111.2917,52534.0
2021-05-11 10:15:00,114.32,114.51,113.95,114.28,37598.0,111.2625,111.4474,110.9024,111.2236,37598.0
2021-05-11 10:20:00,114.41,114.67,114.02,114.02,22164.0,111.3501,111.6031,110.9705,110.9705,22164.0
2021-05-11 10:25:00,113.98,114.03,113.76,113.82,29580.0,110.9316,110.9803,110.7175,110.7759,29580.0
2021-05-11 10:30:00,113.77,113.8,113.58,113.6,45062.0,110.7272,110.7564,110.5423,110.5618,45062.0
2021-05-11 10:35:00,113.54,113.76,113.36,113.58,29314.0,110.5034,110.7175,110.3282,110.5423,29314.0
2021-05-11 10:40:00,113.52,114.09,113.47,113.94,46942.0,110.4839,111.0387,110.4352,110.8927,46942.0
2021-05-11 10:45:00,113.82,114.17,113.33,114.11,31052.0,110.7759,111.1165,110.299,111.0581,31052.0
2021-05-11 10:50:00,114.11,114.39,114.01,114.23,38222.0,111.0581,111.3306,110.9608,111.1749,38222.0
2021-05-11 10:55:00,114.21,114.56,114.16,114.24,26750.0,111.1554,111.4961,111.1068,111.1846,26750.0
2021-05-11 11:00:00,114.17,114.32,113.83,113.86,22228.0,111.1165,111.2625,110.7856,110.8148,22228.0
2021-05-11 11:05:00,113.83,114.32,113.83,114.05,24272.0,110.7856,111.2625,110.7856,110.9997,24272.0
2021-05-11 11:10:00,114.03,114.77,114.03,114.75,38492.0,110.9803,111.7005,110.9803,111.681,38492.0
2021-05-11 11:15:00,114.72,115.28,114.61,115.27,30168.0,111.6518,112.1968,111.5447,112.1871,30168.0
2021-05-11 11:20:00,115.26,115.3,115.16,115.21,14718.0,112.1774,112.2163,112.08,112.1287,14718.0
2021-05-11 11:25:00,115.24,115.55,115.19,115.5,33192.0,112.1579,112.4596,112.1092,112.4109,33192.0
2021-05-11 11:30:00,115.5,115.53,115.25,115.39,26150.0,112.4109,112.4401,112.1676,112.3039,26150.0
2021-05-11 11:35:00,115.44,115.52,115.28,115.38,18406.0,112.3525,112.4304,112.1968,112.2942,18406.0
2021-05-11 11:40:00,115.36,115.42,115.11,115.12,27222.0,112.2747,112.3331,112.0314,112.0411,27222.0
2021-05-11 11:45:00,115.1,115.47,115.1,115.41,20656.0,112.0216,112.3817,112.0216,112.3233,20656.0
2021-05-11 11:50:00,115.39,115.76,115.33,115.76,17426.0,112.3039,112.664,112.2455,112.664,17426.0
2021-05-11 11:55:00,115.71,115.78,115.6,115.65,20618.0,112.6153,112.6835,112.5083,112.5569,20618.0
2021-05-11 12:00:00,115.66,115.83,115.51,115.57,86554.0,112.5667,112.7321,112.4207,112.4791,86554.0
2021-05-11 12:05:00,115.57,115.89,115.52,115.76,21522.0,112.4791,112.7905,112.4304,112.664,21522.0
2021-05-11 12:10:00,115.77,116.0,115.74,116.0,53976.0,112.6737,112.8976,112.6445,112.8976,53976.0
2021-05-11 12:15:00,115.99,116.1,115.83,115.97,37114.0,112.8878,112.9949,112.7321,112.8684,37114.0
2021-05-11 12:20:00,115.97,115.98,115.69,115.85,21944.0,112.8684,112.8781,112.5959,112.7516,21944.0
2021-05-11 12:25:00,115.85,115.85,115.58,115.63,16354.0,112.7516,112.7516,112.4888,112.5375,16354.0
2021-05-11 12:30:00,115.63,115.73,115.5,115.55,9806.0,112.5375,112.6348,112.4109,112.4596,9806.0
2021-05-11 12:35:00,115.64,115.96,115.6,115.83,19342.0,112.5472,112.8586,112.5083,112.7321,19342.0
2021-05-11 12:40:00,115.82,115.82,115.66,115.69,18510.0,112.7224,112.7224,112.5667,112.5959,18510.0
2021-05-11 12:45:00,115.72,115.8,115.58,115.58,26790.0,112.6251,112.7029,112.4888,112.4888,26790.0
2021-05-11 12:50:00,115.58,115.58,115.18,115.28,17872.0,112.4888,112.4888,112.0995,112.1968,17872.0
2021-05-11 12:55:00,115.3,115.51,115.3,115.51,6600.0,112.2163,112.4207,112.2163,112.4207,6600.0
2021-05-11 13:00:00,115.5,115.94,115.47,115.94,12080.0,112.4109,112.8392,112.3817,112.8392,12080.0
2021-05-11 13:05:00,115.96,115.98,115.85,115.96,16304.0,112.8586,112.8781,112.7516,112.8586,16304.0
2021-05-11 13:10:00,115.96,116.03,115.8,115.84,6950.0,112.8586,112.9268,112.7029,112.7418,6950.0
2021-05-11 13:15:00,115.82,116.1,115.82,116.05,10684.0,112.7224,112.9949,112.7224,112.9462,10684.0
2021-05-11 13:20:00,116.01,116.22,116.01,116.21,7810.0,112.9073,113.1117,112.9073,113.102,7810.0
2021-05-11 13:25:00,116.25,116.51,116.25,116.42,13400.0,113.1409,113.3939,113.1409,113.3063,13400.0
2021-05-11 13:30:00,116.45,116.52,116.38,116.38,8630.0,113.3355,113.4037,113.2674,113.2674,8630.0
2021-05-11 13:35:00,116.42,116.57,116.31,116.56,15286.0,113.3063,113.4523,113.1993,113.4426,15286.0
2021-05-11 13:40:00,116.58,116.69,116.49,116.61,13200.0,113.4621,113.5691,113.3745,113.4913,13200.0
2021-05-11 13:45:00,116.66,116.7,116.56,116.6,8766.0,113.5399,113.5788,113.4426,113.4815,8766.0
2021-05-11 13:50:00,116.56,116.56,116.26,116.26,13800.0,113.4426,113.4426,113.1506,113.1506,13800.0
2021-05-11 13:55:00,116.26,116.54,116.26,116.46,10238.0,113.1506,113.4231,113.1506,113.3453,10238.0
2021-05-11 14:00:00,116.58,116.77,116.46,116.64,16600.0,113.4621,113.647,113.3453,113.5205,16600.0
2021-05-11 14:05:00,116.73,116.73,116.47,116.49,15484.0,113.608,113.608,113.355,113.3745,15484.0
2021-05-11 14:10:00,116.51,116.54,116.17,116.17,8550.0,113.3939,113.4231,113.063,113.063,8550.0
2021-05-11 14:15:00,116.2,116.42,116.2,116.41,11390.0,113.0922,113.3063,113.0922,113.2966,11390.0
2021-05-11 14:20:00,116.45,116.6,116.36,116.59,33800.0,113.3355,113.4815,113.2479,113.4718,33800.0
2021-05-11 14:25:00,116.58,116.89,116.49,116.86,18918.0,113.4621,113.7638,113.3745,113.7346,18918.0
2021-05-11 14:30:00,116.82,116.82,116.32,116.51,17338.0,113.6956,113.6956,113.209,113.3939,17338.0
2021-05-11 14:35:00,116.51,116.58,116.24,116.31,12400.0,113.3939,113.4621,113.1312,113.1993,12400.0
2021-05-11 14:40:00,116.26,116.39,116.17,116.33,16906.0,113.1506,113.2771,113.063,113.2187,16906.0
2021-05-11 14:45:00,116.28,116.57,116.28,116.57,7640.0,113.1701,113.4523,113.1701,113.4523,7640.0
2021-05-11 14:50:00,116.54,116.58,116.38,116.49,19260.0,113.4231,113.4621,113.2674,113.3745,19260.0
2021-05-11 14:55:00,116.48,116.58,116.38,116.46,23308.0,113.3647,113.4621,113.2674,113.3453,23308.0
2021-05-11 15:00:00,116.44,116.58,116.38,116.4,7878.0,113.3258,113.4621,113.2674,113.2869,7878.0
2021-05-11 15:05:00,116.42,116.48,116.22,116.23,6400.0,113.3063,113.3647,113.1117,113.1214,6400.0
2021-05-11 15:10:00,116.28,116.28,116.14,116.2,11800.0,113.1701,113.1701,113.0338,113.0922,11800.0
2021-05-11 15:15:00,116.21,116.55,116.14,116.55,26096.0,113.102,113.4329,113.0338,113.4329,26096.0
2021-05-11 15:20:00,116.55,116.58,116.38,116.54,12476.0,113.4329,113.4621,113.2674,113.4231,12476.0
2021-05-11 15:25:00,116.59,116.77,116.59,116.64,15044.0,113.4718,113.647,113.4718,113.5205,15044.0
2021-05-11 15:30:00,116.67,116.72,116.27,116.27,29622.0,113.5496,113.5983,113.1603,113.1603,29622.0
2021-05-11 15:35:00,116.27,116.3,116.0,116.15,28438.0,113.1603,113.1895,112.8976,113.0436,28438.0
2021-05-11 15:40:00,116.16,116.35,116.11,116.28,13626.0,113.0533,113.2382,113.0046,113.1701,13626.0
2021-05-11 15:45:00,116.28,116.56,116.28,116.47,59112.0,113.1701,113.4426,113.1701,113.355,59112.0
2021-05-11 15:50:00,116.45,116.59,116.29,116.56,56164.0,113.3355,113.4718,113.1798,113.4426,56164.0
2021-05-11 15:55:00,116.56,116.68,116.43,116.67,64376.0,113.4426,113.5594,113.3161,113.5496,64376.0
2021-05-12 09:30:00,113.96,114.29,113.62,114.25,96312.0,110.9121,111.2333,110.5812,111.1944,96312.0
2021-05-12 09:35:00,114.14,114.54,113.9,114.07,89642.0,111.0873,111.4766,110.8537,111.0192,89642.0
2021-05-12 09:40:00,114.04,114.34,113.71,114.05,58412.0,110.99,111.282,110.6688,110.9997,58412.0
2021-05-12 09:45:00,114.06,114.55,114.02,114.32,36192.0,111.0095,111.4863,110.9705,111.2625,36192.0
2021-05-12 09:50:00,114.38,114.46,113.96,113.97,71324.0,111.3209,111.3988,110.9121,110.9219,71324.0
2021-05-12 09:55:00,113.94,114.26,113.66,113.75,33748.0,110.8927,111.2041,110.6202,110.7077,33748.0
2021-05-12 10:00:00,113.74,113.74,113.36,113.44,34650.0,110.698,110.698,110.3282,110.406,34650.0
2021-05-12 10:05:00,113.44,113.81,113.4,113.64,26574.0,110.406,110.7661,110.3671,110.6007,26574.0
2021-05-12 10:10:00,113.56,113.57,113.02,113.16,26244.0,110.5228,110.5326,109.9973,110.1335,26244.0
2021-05-12 10:15:00,113.16,113.17,112.98,113.02,24400.0,110.1335,110.1433,109.9583,109.9973,24400.0
2021-05-12 10:20:00,113.08,113.42,113.05,113.17,32148.0,110.0557,110.3866,110.0265,110.1433,32148.0
2021-05-12 10:25:00,113.13,113.21,112.83,112.84,28678.0,110.1043,110.1822,109.8124,109.8221,28678.0
2021-05-12 10:30:00,112.78,113.12,112.75,113.01,43900.0,109.7637,110.0946,109.7345,109.9875,43900.0
2021-05-12 10:35:00,113.01,113.36,112.97,113.17,60758.0,109.9875,110.3282,109.9486,110.1433,60758.0
2021-05-12 10:40:00,113.11,113.24,112.76,112.92,43686.0,110.0849,110.2114,109.7442,109.8999,43686.0
2021-05-12 10:45:00,112.83,113.03,112.77,112.81,19060.0,109.8124,110.007,109.754,109.7929,19060.0
2021-05-12 10:50:00,112.76,112.89,112.68,112.71,22954.0,109.7442,109.8707,109.6664,109.6956,22954.0
2021-05-12 10:55:00,112.73,112.85,112.58,112.85,27202.0,109.715,109.8318,109.569,109.8318,27202.0
2021-05-12 11:00:00,112.79,113.06,112.76,113.05,28502.0,109.7734,110.0362,109.7442,110.0265,28502.0
2021-05-12 11:05:00,113.02,113.08,112.83,113.06,19302.0,109.9973,110.0557,109.8124,110.0362,19302.0
2021-05-12 11:10:00,113.03,113.31,112.95,113.31,47202.0,110.007,110.2795,109.9291,110.2795,47202.0
2021-05-12 11:15:00,113.33,113.52,113.3,113.44,79508.0,110.299,110.4839,110.2698,110.406,79508.0
2021-05-12 11:20:00,113.42,113.46,113.25,113.25,21668.0,110.3866,110.4255,110.2211,110.2211,21668.0
2021-05-12 11:25:00,113.24,113.25,113.1,113.13,15822.0,110.2114,110.2211,110.0751,110.1043,15822.0
2021-05-12 11:30:00,113.03,113.07,112.88,112.88,27616.0,110.007,110.0459,109.861,109.861,27616.0
2021-05-12 11:35:00,112.83,112.98,112.75,112.89,13680.0,109.8124,109.9583,109.7345,109.8707,13680.0
2021-05-12 11:40:00,112.83,113.06,112.74,113.06,17740.0,109.8124,110.0362,109.7248,110.0362,17740.0
2021-05-12 11:45:00,113.01,113.04,112.82,112.86,8000.0,109.9875,110.0167,109.8026,109.8415,8000.0
2021-05-12 11:50:00,112.81,112.81,112.53,112.54,26690.0,109.7929,109.7929,109.5204,109.5301,26690.0
2021-05-12 11:55:00,112.54,112.56,112.37,112.38,15368.0,109.5301,109.5496,109.3647,109.3744,15368.0
2021-05-12 12:00:00,112.34,112.42,112.27,112.29,18406.0,109.3355,109.4133,109.2673,109.2868,18406.0
2021-05-12 12:05:00,112.31,112.39,112.25,112.3,29126.0,109.3063,109.3841,109.2479,109.2965,29126.0
2021-05-12 12:10:00,112.29,112.29,112.06,112.07,25098.0,109.2868,109.2868,109.0629,109.0727,25098.0
2021-05-12 12:15:00,112.04,112.12,111.92,112.08,17400.0,109.0435,109.1213,108.9267,109.0824,17400.0
2021-05-12 12:20:00,112.08,112.5,112.07,112.46,15600.0,109.0824,109.4912,109.0727,109.4522,15600.0
2021-05-12 12:25:00,112.41,112.61,112.39,112.49,10800.0,109.4036,109.5982,109.3841,109.4814,10800.0
2021-05-12 12:30:00,112.42,112.62,112.38,112.5,11400.0,109.4133,109.608,109.3744,109.4912,11400.0
2021-05-12 12:35:00,112.55,112.61,112.28,112.29,12748.0,109.5398,109.5982,109.2771,109.2868,12748.0
2021-05-12 12:40:00,112.26,112.37,112.11,112.37,10000.0,109.2576,109.3647,109.1116,109.3647,10000.0
2021-05-12 12:45:00,112.23,112.39,112.11,112.37,14504.0,109.2284,109.3841,109.1116,109.3647,14504.0
2021-05-12 12:50:00,112.35,112.44,112.35,112.41,6680.0,109.3452,109.4328,109.3452,109.4036,6680.0
2021-05-12 12:55:00,112.4,112.47,112.35,112.47,2600.0,109.3939,109.462,109.3452,109.462,2600.0
2021-05-12 13:00:00,112.51,113.03,112.47,113.03,17206.0,109.5009,110.007,109.462,110.007,17206.0
2021-05-12 13:05:00,113.08,113.08,112.8,112.81,9132.0,110.0557,110.0557,109.7832,109.7929,9132.0
2021-05-12 13:10:00,112.81,112.92,112.76,112.85,3072.0,109.7929,109.8999,109.7442,109.8318,3072.0
2021-05-12 13:15:00,112.71,112.75,112.54,112.54,2650.0,109.6956,109.7345,109.5301,109.5301,2650.0
2021-05-12 13:20:00,112.45,112.53,112.4,112.48,3058.0,109.4425,109.5204,109.3939,109.4717,3058.0
2021-05-12 13:25:00,112.41,112.53,112.31,112.36,6990.0,109.4036,109.5204,109.3063,109.3549,6990.0
2021-05-12 13:30:00,112.33,112.42,112.13,112.17,5424.0,109.3257,109.4133,109.1311,109.17,5424.0
2021-05-12 13:35:00,112.2,112.58,112.2,112.47,12930.0,109.1992,109.569,109.1992,109.462,12930.0
2021-05-12 13:40:00,112.49,112.49,112.33,112.4,3600.0,109.4814,109.4814,109.3257,109.3939,3600.0
2021-05-12 13:45:00,112.36,112.36,112.21,112.23,4082.0,109.3549,109.3549,109.2089,109.2284,4082.0
2021-05-12 13:50:00,112.21,112.46,112.16,112.46,12344.0,109.2089,109.4522,109.1603,109.4522,12344.0
2021-05-12 13:55:00,112.48,112.48,112.19,112.23,2200.0,109.4717,109.4717,109.1895,109.2284,2200.0
2021-05-12 14:00:00,112.2,112.28,112.08,112.08,17154.0,109.1992,109.2771,109.0824,109.0824,17154.0
2021-05-12 14:05:00,112.07,112.14,112.01,112.01,13600.0,109.0727,109.1408,109.0143,109.0143,13600.0
2021-05-12 14:10:00,111.99,112.07,111.88,111.97,14824.0,108.9948,109.0727,108.8878,108.9754,14824.0
2021-05-12 14:15:00,111.94,112.07,111.81,112.07,18628.0,108.9462,109.0727,108.8196,109.0727,18628.0
2021-05-12 14:20:00,112.07,112.18,111.87,111.93,21704.0,109.0727,109.1797,108.878,108.9364,21704.0
2021-05-12 14:25:00,111.94,112.06,111.91,112.0,31870.0,108.9462,109.0629,108.917,109.0045,31870.0
2021-05-12 14:30:00,111.99,112.17,111.89,112.17,14500.0,108.9948,109.17,108.8975,109.17,14500.0
2021-05-12 14:35:00,112.13,112.25,111.93,112.15,28700.0,109.1311,109.2479,108.9364,109.1505,28700.0
2021-05-12 14:40:00,112.12,112.21,112.09,112.11,15800.0,109.1213,109.2089,109.0921,109.1116,15800.0
2021-05-12 14:45:00,112.11,112.27,112.03,112.24,16880.0,109.1116,109.2673,109.0337,109.2381,16880.0
2021-05-12 14:50:00,112.23,112.48,112.23,112.36,23414.0,109.2284,109.4717,109.2284,109.3549,23414.0
2021-05-12 14:55:00,112.35,112.35,112.08,112.1,22334.0,109.3452,109.3452,109.0824,109.1019,22334.0
2021-05-12 15:00:00,112.06,112.16,111.81,111.81,32764.0,109.0629,109.1603,108.8196,108.8196,32764.0
2021-05-12 15:05:00,111.79,111.94,111.78,111.92,12478.0,108.8002,108.9462,108.7904,108.9267,12478.0
2021-05-12 15:10:00,111.89,111.89,111.69,111.72,17704.0,108.8975,108.8975,108.7028,108.732,17704.0
2021-05-12 15:15:00,111.72,111.83,111.66,111.69,32886.0,108.732,108.8391,108.6736,108.7028,32886.0
2021-05-12 15:20:00,111.77,111.82,111.54,111.57,73940.0,108.7807,108.8294,108.5569,108.586,73940.0
2021-05-12 15:25:00,111.56,111.77,111.56,111.64,40468.0,108.5763,108.7807,108.5763,108.6542,40468.0
2021-05-12 15:30:00,111.63,111.85,111.58,111.78,26950.0,108.6444,108.8586,108.5958,108.7904,26950.0
2021-05-12 15:35:00,111.74,111.74,111.57,111.67,34408.0,108.7515,108.7515,108.586,108.6834,34408.0
2021-05-12 15:40:00,111.71,111.83,111.66,111.75,35680.0,108.7223,108.8391,108.6736,108.7612,35680.0
2021-05-12 15:45:00,111.72,112.03,111.72,111.78,59788.0,108.732,109.0337,108.732,108.7904,59788.0
2021-05-12 15:50:00,111.74,111.82,111.42,111.48,73196.0,108.7515,108.8294,108.4401,108.4985,73196.0
2021-05-12 15:55:00,111.47,111.86,111.47,111.73,146760.0,108.4887,108.8683,108.4887,108.7418,146760.0
2021-05-13 09:30:00,113.64,114.25,113.52,114.02,222316.0,110.6007,111.1944,110.4839,110.9705,222316.0
2021-05-13 09:35:00,114.05,114.18,113.67,113.67,172382.0,110.9997,111.1262,110.6299,110.6299,172382.0
2021-05-13 09:40:00,113.69,114.08,113.65,113.96,193812.0,110.6494,111.0289,110.6104,110.9121,193812.0
2021-05-13 09:45:00,114.07,114.27,113.89,113.89,180416.0,111.0192,111.2138,110.844,110.844,180416.0
2021-05-13 09:50:00,113.87,114.67,113.87,114.58,82272.0,110.8245,111.6031,110.8245,111.5155,82272.0
2021-05-13 09:55:00,114.64,114.79,114.52,114.61,50782.0,111.5739,111.7199,111.4572,111.5447,50782.0
2021-05-13 10:00:00,114.64,115.0,114.64,114.78,70104.0,111.5739,111.9243,111.5739,111.7102,70104.0
2021-05-13 10:05:00,114.72,114.83,114.48,114.53,15650.0,111.6518,111.7589,111.4182,111.4669,15650.0
2021-05-13 10:10:00,114.52,114.88,114.36,114.51,28750.0,111.4572,111.8075,111.3014,111.4474,28750.0
2021-05-13 10:15:00,114.61,114.7,114.42,114.42,24498.0,111.5447,111.6323,111.3598,111.3598,24498.0
2021-05-13 10:20:00,114.37,114.61,114.23,114.61,19424.0,111.3112,111.5447,111.1749,111.5447,19424.0
2021-05-13 10:25:00,114.58,114.59,114.04,114.2,13592.0,111.5155,111.5253,110.99,111.1457,13592.0
2021-05-13 10:30:00,114.22,114.55,114.2,114.52,44296.0,111.1652,111.4863,111.1457,111.4572,44296.0
2021-05-13 10:35:00,114.47,114.47,114.1,114.31,17572.0,111.4085,111.4085,111.0484,111.2528,17572.0
2021-05-13 10:40:00,114.28,114.32,114.02,114.02,15420.0,111.2236,111.2625,110.9705,110.9705,15420.0
2021-05-13 10:45:00,114.0,114.22,114.0,114.1,12416.0,110.9511,111.1652,110.9511,111.0484,12416.0
2021-05-13 10:50:00,114.1,114.33,114.0,114.32,15442.0,111.0484,111.2722,110.9511,111.2625,15442.0
2021-05-13 10:55:00,114.36,114.54,114.15,114.15,25190.0,111.3014,111.4766,111.097,111.097,25190.0
2021-05-13 11:00:00,114.17,114.17,113.82,113.82,31828.0,111.1165,111.1165,110.7759,110.7759,31828.0
2021-05-13 11:05:00,113.81,113.81,113.58,113.67,54642.0,110.7661,110.7661,110.5423,110.6299,54642.0
2021-05-13 11:10:00,113.63,113.77,113.48,113.48,13366.0,110.591,110.7272,110.445,110.445,13366.0
2021-05-13 11:15:00,113.45,113.7,113.41,113.66,21200.0,110.4158,110.6591,110.3768,110.6202,21200.0
2021-05-13 11:20:00,113.64,113.76,113.47,113.52,27170.0,110.6007,110.7175,110.4352,110.4839,27170.0
2021-05-13 11:25:00,113.51,113.54,113.0,113.06,36448.0,110.4742,110.5034,109.9778,110.0362,36448.0
2021-05-13 11:30:00,113.07,113.24,112.96,113.24,25336.0,110.0459,110.2114,109.9389,110.2114,25336.0
2021-05-13 11:35:00,113.2,113.35,113.11,113.32,11776.0,110.1725,110.3184,110.0849,110.2892,11776.0
2021-05-13 11:40:00,113.16,113.16,112.55,112.55,25480.0,110.1335,110.1335,109.5398,109.5398,25480.0
2021-05-13 11:45:00,112.58,112.99,112.56,112.98,17090.0,109.569,109.9681,109.5496,109.9583,17090.0
2021-05-13 11:50:00,112.96,113.06,112.82,112.92,18624.0,109.9389,110.0362,109.8026,109.8999,18624.0
2021-05-13 11:55:00,113.02,113.02,112.67,112.81,38162.0,109.9973,109.9973,109.6566,109.7929,38162.0
2021-05-13 12:00:00,112.84,113.19,112.75,112.92,42840.0,109.8221,110.1627,109.7345,109.8999,42840.0
2021-05-13 12:05:00,112.89,113.09,112.87,113.09,28416.0,109.8707,110.0654,109.8513,110.0654,28416.0
2021-05-13 12:10:00,113.08,113.34,113.06,113.33,114360.0,110.0557,110.3087,110.0362,110.299,114360.0
2021-05-13 12:15:00,113.33,113.39,113.23,113.23,14800.0,110.299,110.3574,110.2017,110.2017,14800.0
2021-05-13 12:20:00,113.26,113.3,113.0,113.02,14918.0,110.2309,110.2698,109.9778,109.9973,14918.0
2021-05-13 12:25:00,113.09,113.32,113.08,113.32,13278.0,110.0654,110.2892,110.0557,110.2892,13278.0
2021-05-13 12:30:00,113.32,113.61,113.32,113.56,21914.0,110.2892,110.5715,110.2892,110.5228,21914.0
2021-05-13 12:35:00,113.57,113.61,113.36,113.37,14258.0,110.5326,110.5715,110.3282,110.3379,14258.0
2021-05-13 12:40:00,113.35,113.35,113.11,113.11,22276.0,110.3184,110.3184,110.0849,110.0849,22276.0
2021-05-13 12:45:00,113.15,113.35,113.14,113.35,14992.0,110.1238,110.3184,110.1141,110.3184,14992.0
2021-05-13 12:50:00,113.36,113.4,112.92,112.99,21624.0,110.3282,110.3671,109.8999,109.9681,21624.0
2021-05-13 12:55:00,112.99,112.99,112.66,112.78,23390.0,109.9681,109.9681,109.6469,109.7637,23390.0
2021-05-13 13:00:00,112.77,112.91,112.53,112.82,37812.0,109.754,109.8902,109.5204,109.8026,37812.0
2021-05-13 13:05:00,112.85,113.01,112.71,112.97,20402.0,109.8318,109.9875,109.6956,109.9486,20402.0
2021-05-13 13:10:00,112.95,113.17,112.89,113.08,19428.0,109.9291,110.1433,109.8707,110.0557,19428.0
2021-05-13 13:15:00,113.14,113.16,112.79,112.79,19580.0,110.1141,110.1335,109.7734,109.7734,19580.0
2021-05-13 13:20:00,112.82,112.83,112.42,112.42,23362.0,109.8026,109.8124,109.4133,109.4133,23362.0
2021-05-13 13:25:00,112.44,112.67,112.38,112.59,15662.0,109.4328,109.6566,109.3744,109.5788,15662.0
2021-05-13 13:30:00,112.59,112.66,112.19,112.23,23084.0,109.5788,109.6469,109.1895,109.2284,23084.0
2021-05-13 13:35:00,112.3,112.32,112.01,112.14,18246.0,109.2965,109.316,109.0143,109.1408,18246.0
2021-05-13 13:40:00,112.2,112.29,112.14,112.25,6600.0,109.1992,109.2868,109.1408,109.2479,6600.0
2021-05-13 13:45:00,112.28,112.34,112.03,112.12,12476.0,109.2771,109.3355,109.0337,109.1213,12476.0
2021-05-13 13:50:00,112.16,112.79,112.16,112.79,33268.0,109.1603,109.7734,109.1603,109.7734,33268.0
2021-05-13 13:55:00,112.82,112.85,112.64,112.71,19628.0,109.8026,109.8318,109.6274,109.6956,19628.0
2021-05-13 14:00:00,112.73,113.06,112.73,113.01,22518.0,109.715,110.0362,109.715,109.9875,22518.0
2021-05-13 14:05:00,113.02,113.55,112.97,113.36,19388.0,109.9973,110.5131,109.9486,110.3282,19388.0
2021-05-13 14:10:00,113.37,113.5,113.35,113.42,10762.0,110.3379,110.4644,110.3184,110.3866,10762.0
2021-05-13 14:15:00,113.42,113.42,113.2,113.21,5600.0,110.3866,110.3866,110.1725,110.1822,5600.0
2021-05-13 14:20:00,113.23,113.52,113.22,113.3,11268.0,110.2017,110.4839,110.1919,110.2698,11268.0
2021-05-13 14:25:00,113.24,113.42,113.16,113.42,6000.0,110.2114,110.3866,110.1335,110.3866,6000.0
2021-05-13 14:30:00,113.5,113.5,113.23,113.49,12746.0,110.4644,110.4644,110.2017,110.4547,12746.0
2021-05-13 14:35:00,113.56,113.85,113.49,113.72,20846.0,110.5228,110.8051,110.4547,110.6785,20846.0
2021-05-13 14:40:00,113.76,113.94,113.69,113.87,14150.0,110.7175,110.8927,110.6494,110.8245,14150.0
2021-05-13 14:45:00,113.88,113.91,113.54,113.71,38076.0,110.8343,110.8635,110.5034,110.6688,38076.0
2021-05-13 14:50:00,113.72,113.74,113.48,113.54,17280.0,110.6785,110.698,110.445,110.5034,17280.0
2021-05-13 14:55:00,113.58,113.58,113.27,113.3,13290.0,110.5423,110.5423,110.2406,110.2698,13290.0
2021-05-13 15:00:00,113.33,113.6,113.33,113.43,15636.0,110.299,110.5618,110.299,110.3963,15636.0
2021-05-13 15:05:00,113.44,113.81,113.44,113.81,18692.0,110.406,110.7661,110.406,110.7661,18692.0
2021-05-13 15:10:00,113.82,113.83,113.36,113.52,26738.0,110.7759,110.7856,110.3282,110.4839,26738.0
2021-05-13 15:15:00,113.53,113.71,113.5,113.55,23164.0,110.4936,110.6688,110.4644,110.5131,23164.0
2021-05-13 15:20:00,113.6,113.6,113.28,113.43,24262.0,110.5618,110.5618,110.2503,110.3963,24262.0
2021-05-13 15:25:00,113.46,113.61,113.44,113.56,21692.0,110.4255,110.5715,110.406,110.5228,21692.0
2021-05-13 15:30:00,113.63,113.89,113.63,113.8,22188.0,110.591,110.844,110.591,110.7564,22188.0
2021-05-13 15:35:00,113.77,113.86,113.69,113.8,22592.0,110.7272,110.8148,110.6494,110.7564,22592.0
2021-05-13 15:40:00,113.77,113.86,113.65,113.77,19700.0,110.7272,110.8148,110.6104,110.7272,19700.0
2021-05-13 15:45:00,113.77,113.85,113.67,113.7,43438.0,110.7272,110.8051,110.6299,110.6591,43438.0
2021-05-13 15:50:00,113.69,113.71,113.27,113.31,48340.0,110.6494,110.6688,110.2406,110.2795,48340.0
2021-05-13 15:55:00,113.31,113.31,113.01,113.13,37170.0,110.2795,110.2795,109.9875,110.1043,37170.0
2021-05-14 09:30:00,114.72,114.9,114.33,114.48,21826.0,111.6518,111.827,111.2722,111.4182,21826.0
2021-05-14 09:35:00,114.58,114.63,113.82,113.88,25392.0,111.5155,111.5642,110.7759,110.8343,25392.0
2021-05-14 09:40:00,113.95,114.21,113.7,114.0,38142.0,110.9024,111.1554,110.6591,110.9511,38142.0
2021-05-14 09:45:00,114.0,114.17,113.88,113.97,27186.0,110.9511,111.1165,110.8343,110.9219,27186.0
2021-05-14 09:50:00,113.94,114.41,113.83,114.24,21480.0,110.8927,111.3501,110.7856,111.1846,21480.0
2021-05-14 09:55:00,114.24,114.6,114.24,114.56,25398.0,111.1846,111.535,111.1846,111.4961,25398.0
2021-05-14 10:00:00,114.58,114.74,114.51,114.66,34998.0,111.5155,111.6713,111.4474,111.5934,34998.0
2021-05-14 10:05:00,114.61,114.71,114.49,114.56,10700.0,111.5447,111.6421,111.428,111.4961,10700.0
2021-05-14 10:10:00,114.66,115.16,114.66,115.1,45168.0,111.5934,112.08,111.5934,112.0216,45168.0
2021-05-14 10:15:00,115.13,115.13,114.97,115.0,26990.0,112.0508,112.0508,111.8951,111.9243,26990.0
2021-05-14 10:20:00,115.06,115.14,114.92,115.01,17388.0,111.9827,112.0606,111.8465,111.934,17388.0
2021-05-14 10:25:00,115.02,115.39,115.01,115.26,17162.0,111.9438,112.3039,111.934,112.1774,17162.0
2021-05-14 10:30:00,115.31,115.57,115.31,115.56,23594.0,112.226,112.4791,112.226,112.4693,23594.0
2021-05-14 10:35:00,115.51,115.56,115.36,115.45,17100.0,112.4207,112.4693,112.2747,112.3623,17100.0
2021-05-14 10:40:00,115.52,115.63,115.46,115.46,46962.0,112.4304,112.5375,112.372,112.372,46962.0
2021-05-14 10:45:00,115.47,115.83,115.47,115.83,59810.0,112.3817,112.7321,112.3817,112.7321,59810.0
2021-05-14 10:50:00,115.84,115.85,115.69,115.72,44844.0,112.7418,112.7516,112.5959,112.6251,44844.0
2021-05-14 10:55:00,115.76,115.76,115.59,115.71,19204.0,112.664,112.664,112.4985,112.6153,19204.0
2021-05-14 11:00:00,115.72,115.73,115.25,115.25,19264.0,112.6251,112.6348,112.1676,112.1676,19264.0
2021-05-14 11:05:00,115.31,115.48,115.27,115.27,13084.0,112.226,112.3915,112.1871,112.1871,13084.0
2021-05-14 11:10:00,115.3,115.53,115.3,115.5,11626.0,112.2163,112.4401,112.2163,112.4109,11626.0
2021-05-14 11:15:00,115.53,115.71,115.53,115.68,9088.0,112.4401,112.6153,112.4401,112.5861,9088.0
2021-05-14 11:20:00,115.7,115.7,115.58,115.7,16720.0,112.6056,112.6056,112.4888,112.6056,16720.0
2021-05-14 11:25:00,115.69,115.79,115.64,115.71,15160.0,112.5959,112.6932,112.5472,112.6153,15160.0
2021-05-14 11:30:00,115.7,115.76,115.61,115.72,19808.0,112.6056,112.664,112.518,112.6251,19808.0
2021-05-14 11:35:00,115.75,115.91,115.74,115.9,6916.0,112.6543,112.81,112.6445,112.8002,6916.0
2021-05-14 11:40:00,115.89,115.9,115.83,115.85,12942.0,112.7905,112.8002,112.7321,112.7516,12942.0
2021-05-14 11:45:00,115.89,115.99,115.88,115.96,6000.0,112.7905,112.8878,112.7808,112.8586,6000.0
2021-05-14 11:50:00,115.97,116.0,115.91,115.93,20120.0,112.8684,112.8976,112.81,112.8294,20120.0
2021-05-14 11:55:00,116.01,116.02,115.89,115.94,8200.0,112.9073,112.917,112.7905,112.8392,8200.0
2021-05-14 12:00:00,115.95,116.2,115.92,116.2,9912.0,112.8489,113.0922,112.8197,113.0922,9912.0
2021-05-14 12:05:00,116.2,116.35,116.19,116.33,44914.0,113.0922,113.2382,113.0825,113.2187,44914.0
2021-05-14 12:10:00,116.35,116.41,116.33,116.39,17362.0,113.2382,113.2966,113.2187,113.2771,17362.0
2021-05-14 12:15:00,116.4,116.46,116.35,116.46,12884.0,113.2869,113.3453,113.2382,113.3453,12884.0
2021-05-14 12:20:00,116.47,116.5,116.35,116.4,33704.0,113.355,113.3842,113.2382,113.2869,33704.0
2021-05-14 12:25:00,116.43,116.5,116.36,116.38,15982.0,113.3161,113.3842,113.2479,113.2674,15982.0
2021-05-14 12:30:00,116.43,116.47,116.38,116.47,11836.0,113.3161,113.355,113.2674,113.355,11836.0
2021-05-14 12:35:00,116.48,116.48,116.32,116.38,15116.0,113.3647,113.3647,113.209,113.2674,15116.0
2021-05-14 12:40:00,116.42,116.47,116.38,116.41,9760.0,113.3063,113.355,113.2674,113.2966,9760.0
2021-05-14 12:45:00,116.4,116.55,116.4,116.55,3440.0,113.2869,113.4329,113.2869,113.4329,3440.0
2021-05-14 12:50:00,116.56,116.56,116.42,116.47,5690.0,113.4426,113.4426,113.3063,113.355,5690.0
2021-05-14 12:55:00,116.48,116.62,116.48,116.59,7830.0,113.3647,113.501,113.3647,113.4718,7830.0
2021-05-14 13:00:00,116.58,116.64,116.46,116.49,18712.0,113.4621,113.5205,113.3453,113.3745,18712.0
2021-05-14 13:05:00,116.49,116.57,116.48,116.55,11780.0,113.3745,113.4523,113.3647,113.4329,11780.0
2021-05-14 13:10:00,116.56,116.63,116.5,116.63,11082.0,113.4426,113.5107,113.3842,113.5107,11082.0
2021-05-14 13:15:00,116.62,116.67,116.6,116.64,5296.0,113.501,113.5496,113.4815,113.5205,5296.0
2021-05-14 13:20:00,116.58,116.69,116.58,116.64,11874.0,113.4621,113.5691,113.4621,113.5205,11874.0
2021-05-14 13:25:00,116.65,116.77,116.64,116.73,8000.0,113.5302,113.647,113.5205,113.608,8000.0
2021-05-14 13:30:00,116.74,116.78,116.5,116.58,16160.0,113.6178,113.6567,113.3842,113.4621,16160.0
2021-05-14 13:35:00,116.61,116.65,116.55,116.57,7782.0,113.4913,113.5302,113.4329,113.4523,7782.0
2021-05-14 13:40:00,116.54,116.64,116.51,116.58,9164.0,113.4231,113.5205,113.3939,113.4621,9164.0
2021-05-14 13:45:00,116.6,116.71,116.56,116.7,4800.0,113.4815,113.5886,113.4426,113.5788,4800.0
2021-05-14 13:50:00,116.73,116.83,116.73,116.81,7492.0,113.608,113.7054,113.608,113.6859,7492.0
2021-05-14 13:55:00,116.82,116.89,116.82,116.85,8718.0,113.6956,113.7638,113.6956,113.7248,8718.0
2021-05-14 14:00:00,116.88,116.99,116.8,116.95,11420.0,113.754,113.8611,113.6762,113.8222,11420.0
2021-05-14 14:05:00,116.99,117.0,116.95,116.99,5870.0,113.8611,113.8708,113.8222,113.8611,5870.0
2021-05-14 14:10:00,116.94,117.1,116.94,117.08,8342.0,113.8124,113.9681,113.8124,113.9487,8342.0
2021-05-14 14:15:00,117.06,117.14,117.05,117.11,16954.0,113.9292,114.0071,113.9195,113.9779,16954.0
2021-05-14 14:20:00,117.13,117.13,117.05,117.08,6800.0,113.9973,113.9973,113.9195,113.9487,6800.0
2021-05-14 14:25:00,117.1,117.13,117.05,117.1,15736.0,113.9681,113.9973,113.9195,113.9681,15736.0
2021-05-14 14:30:00,117.13,117.19,117.08,117.08,12002.0,113.9973,114.0557,113.9487,113.9487,12002.0
2021-05-14 14:35:00,117.08,117.17,117.07,117.14,11874.0,113.9487,114.0363,113.939,114.0071,11874.0
2021-05-14 14:40:00,117.14,117.26,117.14,117.2,9564.0,114.0071,114.1239,114.0071,114.0655,9564.0
2021-05-14 14:45:00,117.22,117.3,117.22,117.28,8358.0,114.0849,114.1628,114.0849,114.1433,8358.0
2021-05-14 14:50:00,117.28,117.42,117.28,117.41,17222.0,114.1433,114.2796,114.1433,114.2699,17222.0
2021-05-14 14:55:00,117.43,117.43,117.28,117.36,17492.0,114.2893,114.2893,114.1433,114.2212,17492.0
2021-05-14 15:00:00,117.36,117.36,117.09,117.15,22200.0,114.2212,114.2212,113.9584,114.0168,22200.0
2021-05-14 15:05:00,117.15,117.2,117.07,117.14,16200.0,114.0168,114.0655,113.939,114.0071,16200.0
2021-05-14 15:10:00,117.15,117.2,117.08,117.17,19200.0,114.0168,114.0655,113.9487,114.0363,19200.0
2021-05-14 15:15:00,117.17,117.22,117.06,117.06,15000.0,114.0363,114.0849,113.9292,113.9292,15000.0
2021-05-14 15:20:00,117.03,117.1,116.96,116.96,14658.0,113.9,113.9681,113.8319,113.8319,14658.0
2021-05-14 15:25:00,116.96,117.06,116.88,117.05,28002.0,113.8319,113.9292,113.754,113.9195,28002.0
2021-05-14 15:30:00,117.07,117.09,116.74,116.84,27000.0,113.939,113.9584,113.6178,113.7151,27000.0
2021-05-14 15:35:00,116.83,116.9,116.79,116.87,15536.0,113.7054,113.7735,113.6664,113.7443,15536.0
2021-05-14 15:40:00,116.87,116.87,116.7,116.82,23598.0,113.7443,113.7443,113.5788,113.6956,23598.0
2021-05-14 15:45:00,116.81,116.92,116.73,116.89,60590.0,113.6859,113.793,113.608,113.7638,60590.0
2021-05-14 15:50:00,116.86,116.92,116.61,116.89,45080.0,113.7346,113.793,113.4913,113.7638,45080.0
2021-05-14 15:55:00,116.85,116.85,116.56,116.56,59852.0,113.7248,113.7248,113.4426,113.4426,59852.0
2021-05-17 09:30:00,114.99,115.02,114.21,114.73,54812.0,111.9146,111.9438,111.1554,111.6615,54812.0
2021-05-17 09:35:00,114.72,115.14,114.58,115.11,33818.0,111.6518,112.0606,111.5155,112.0314,33818.0
2021-05-17 09:40:00,115.17,115.3,114.6,114.61,35000.0,112.0898,112.2163,111.535,111.5447,35000.0
2021-05-17 09:45:00,114.6,114.97,114.6,114.67,35114.0,111.535,111.8951,111.535,111.6031,35114.0
2021-05-17 09:50:00,114.66,114.78,113.94,114.01,33338.0,111.5934,111.7102,110.8927,110.9608,33338.0
2021-05-17 09:55:00,114.01,114.1,113.7,113.79,32730.0,110.9608,111.0484,110.6591,110.7467,32730.0
2021-05-17 10:00:00,113.73,113.82,113.46,113.69,37976.0,110.6883,110.7759,110.4255,110.6494,37976.0
2021-05-17 10:05:00,113.77,113.98,113.71,113.87,19056.0,110.7272,110.9316,110.6688,110.8245,19056.0
2021-05-17 10:10:00,113.82,114.33,113.82,114.03,12600.0,110.7759,111.2722,110.7759,110.9803,12600.0
2021-05-17 10:15:00,114.01,114.55,113.95,114.52,22218.0,110.9608,111.4863,110.9024,111.4572,22218.0
2021-05-17 10:20:00,114.51,114.81,114.48,114.67,11340.0,111.4474,111.7394,111.4182,111.6031,11340.0
2021-05-17 10:25:00,114.65,114.77,114.32,114.32,16330.0,111.5837,111.7005,111.2625,111.2625,16330.0
2021-05-17 10:30:00,114.3,114.46,114.1,114.15,24516.0,111.243,111.3988,111.0484,111.097,24516.0
2021-05-17 10:35:00,114.18,115.14,114.16,115.09,25210.0,111.1262,112.0606,111.1068,112.0119,25210.0
2021-05-17 10:40:00,115.1,115.28,114.98,115.03,15800.0,112.0216,112.1968,111.9048,111.9535,15800.0
2021-05-17 10:45:00,115.04,115.13,114.81,114.85,6400.0,111.9632,112.0508,111.7394,111.7783,6400.0
2021-05-17 10:50:00,115.09,115.19,114.92,114.96,16630.0,112.0119,112.1092,111.8465,111.8854,16630.0
2021-05-17 10:55:00,114.96,114.97,114.67,114.82,8942.0,111.8854,111.8951,111.6031,111.7491,8942.0
2021-05-17 11:00:00,114.89,114.89,114.51,114.61,29724.0,111.8173,111.8173,111.4474,111.5447,29724.0
2021-05-17 11:05:00,114.63,114.72,114.35,114.41,57314.0,111.5642,111.6518,111.2917,111.3501,57314.0
2021-05-17 11:10:00,114.37,114.65,114.14,114.61,26364.0,111.3112,111.5837,111.0873,111.5447,26364.0
2021-05-17 11:15:00,114.64,114.83,114.54,114.58,11000.0,111.5739,111.7589,111.4766,111.5155,11000.0
2021-05-17 11:20:00,114.64,114.83,114.58,114.67,20498.0,111.5739,111.7589,111.5155,111.6031,20498.0
2021-05-17 11:25:00,114.69,114.86,114.63,114.78,29860.0,111.6226,111.7881,111.5642,111.7102,29860.0
2021-05-17 11:30:00,114.78,114.88,114.53,114.66,28600.0,111.7102,111.8075,111.4669,111.5934,28600.0
2021-05-17 11:35:00,114.69,114.74,114.57,114.61,21800.0,111.6226,111.6713,111.5058,111.5447,21800.0
2021-05-17 11:40:00,114.6,114.69,114.52,114.68,16260.0,111.535,111.6226,111.4572,111.6129,16260.0
2021-05-17 11:45:00,114.71,114.83,114.49,114.5,15400.0,111.6421,111.7589,111.428,111.4377,15400.0
2021-05-17 11:50:00,114.49,114.52,114.25,114.33,22600.0,111.428,111.4572,111.1944,111.2722,22600.0
2021-05-17 11:55:00,114.31,114.44,114.27,114.38,15198.0,111.2528,111.3793,111.2138,111.3209,15198.0
2021-05-17 12:00:00,114.33,114.43,114.17,114.39,14616.0,111.2722,111.3696,111.1165,111.3306,14616.0
2021-05-17 12:05:00,114.42,114.51,114.29,114.32,16368.0,111.3598,111.4474,111.2333,111.2625,16368.0
2021-05-17 12:10:00,114.31,114.39,114.18,114.18,46658.0,111.2528,111.3306,111.1262,111.1262,46658.0
2021-05-17 12:15:00,114.16,114.43,114.08,114.39,14196.0,111.1068,111.3696,111.0289,111.3306,14196.0
2021-05-17 12:20:00,114.36,114.47,114.36,114.45,11480.0,111.3014,111.4085,111.3014,111.389,11480.0
2021-05-17 12:25:00,114.45,114.5,114.42,114.44,17200.0,111.389,111.4377,111.3598,111.3793,17200.0
2021-05-17 12:30:00,114.41,114.42,114.27,114.36,11132.0,111.3501,111.3598,111.2138,111.3014,11132.0
2021-05-17 12:35:00,114.38,114.51,114.33,114.49,7470.0,111.3209,111.4474,111.2722,111.428,7470.0
2021-05-17 12:40:00,114.51,114.59,114.51,114.57,7672.0,111.4474,111.5253,111.4474,111.5058,7672.0
2021-05-17 12:45:00,114.56,114.64,114.46,114.46,12092.0,111.4961,111.5739,111.3988,111.3988,12092.0
2021-05-17 12:50:00,114.52,114.52,114.33,114.35,6410.0,111.4572,111.4572,111.2722,111.2917,6410.0
2021-05-17 12:55:00,114.36,114.36,114.2,114.21,12534.0,111.3014,111.3014,111.1457,111.1554,12534.0
2021-05-17 13:00:00,114.2,114.41,114.17,114.41,9984.0,111.1457,111.3501,111.1165,111.3501,9984.0
2021-05-17 13:05:00,114.43,114.43,114.31,114.31,13758.0,111.3696,111.3696,111.2528,111.2528,13758.0
2021-05-17 13:10:00,114.29,114.32,114.14,114.19,13454.0,111.2333,111.2625,111.0873,111.136,13454.0
2021-05-17 13:15:00,114.16,114.17,114.0,114.01,15144.0,111.1068,111.1165,110.9511,110.9608,15144.0
2021-05-17 13:20:00,114.06,114.06,113.86,113.99,18020.0,111.0095,111.0095,110.8148,110.9413,18020.0
2021-05-17 13:25:00,113.98,114.06,113.95,114.01,8032.0,110.9316,111.0095,110.9024,110.9608,8032.0
2021-05-17 13:30:00,114.04,114.04,113.81,113.96,16000.0,110.99,110.99,110.7661,110.9121,16000.0
2021-05-17 13:35:00,114.04,114.2,113.98,114.02,18468.0,110.99,111.1457,110.9316,110.9705,18468.0
2021-05-17 13:40:00,114.01,114.01,113.69,113.78,29874.0,110.9608,110.9608,110.6494,110.7369,29874.0
2021-05-17 13:45:00,113.79,114.11,113.77,114.08,17530.0,110.7467,111.0581,110.7272,111.0289,17530.0
2021-05-17 13:50:00,114.08,114.08,113.96,114.04,16000.0,111.0289,111.0289,110.9121,110.99,16000.0
2021-05-17 13:55:00,113.98,114.14,113.94,114.12,16658.0,110.9316,111.0873,110.8927,111.0678,16658.0
2021-05-17 14:00:00,114.08,114.23,114.06,114.21,14744.0,111.0289,111.1749,111.0095,111.1554,14744.0
2021-05-17 14:05:00,114.18,114.29,114.18,114.27,6994.0,111.1262,111.2333,111.1262,111.2138,6994.0
2021-05-17 14:10:00,114.28,114.33,114.19,114.25,9200.0,111.2236,111.2722,111.136,111.1944,9200.0
2021-05-17 14:15:00,114.23,114.28,114.16,114.28,5524.0,111.1749,111.2236,111.1068,111.2236,5524.0
2021-05-17 14:20:00,114.26,114.45,114.23,114.28,13202.0,111.2041,111.389,111.1749,111.2236,13202.0
2021-05-17 14:25:00,114.31,114.41,114.23,114.35,15800.0,111.2528,111.3501,111.1749,111.2917,15800.0
2021-05-17 14:30:00,114.35,114.57,114.31,114.51,22200.0,111.2917,111.5058,111.2528,111.4474,22200.0
2021-05-17 14:35:00,114.52,114.52,114.23,114.29,10260.0,111.4572,111.4572,111.1749,111.2333,10260.0
2021-05-17 14:40:00,114.28,114.41,114.24,114.28,10402.0,111.2236,111.3501,111.1846,111.2236,10402.0
2021-05-17 14:45:00,114.28,114.45,114.22,114.44,5800.0,111.2236,111.389,111.1652,111.3793,5800.0
2021-05-17 14:50:00,114.42,114.71,114.41,114.69,18750.0,111.3598,111.6421,111.3501,111.6226,18750.0
2021-05-17 14:55:00,114.67,114.73,114.61,114.72,7000.0,111.6031,111.6615,111.5447,111.6518,7000.0
2021-05-17 15:00:00,114.71,114.84,114.67,114.82,15400.0,111.6421,111.7686,111.6031,111.7491,15400.0
2021-05-17 15:05:00,114.81,115.02,114.81,114.99,32584.0,111.7394,111.9438,111.7394,111.9146,32584.0
2021-05-17 15:10:00,115.0,115.14,114.98,115.05,20394.0,111.9243,112.0606,111.9048,111.973,20394.0
2021-05-17 15:15:00,115.03,115.06,114.96,114.96,17600.0,111.9535,111.9827,111.8854,111.8854,17600.0
2021-05-17 15:20:00,114.93,114.93,114.81,114.83,6600.0,111.8562,111.8562,111.7394,111.7589,6600.0
2021-05-17 15:25:00,114.82,114.82,114.64,114.79,12600.0,111.7491,111.7491,111.5739,111.7199,12600.0
2021-05-17 15:30:00,114.82,115.02,114.8,115.01,17240.0,111.7491,111.9438,111.7297,111.934,17240.0
2021-05-17 15:35:00,114.98,114.99,114.82,114.91,35420.0,111.9048,111.9146,111.7491,111.8367,35420.0
2021-05-17 15:40:00,114.92,115.11,114.91,115.07,19406.0,111.8465,112.0314,111.8367,111.9924,19406.0
2021-05-17 15:45:00,115.05,115.2,115.01,115.03,22176.0,111.973,112.119,111.934,111.9535,22176.0
2021-05-17 15:50:00,115.04,115.28,115.03,115.27,28644.0,111.9632,112.1968,111.9535,112.1871,28644.0
2021-05-17 15:55:00,115.26,115.41,115.22,115.36,66700.0,112.1774,112.3233,112.1384,112.2747,66700.0
2021-05-18 09:30:00,116.46,116.55,115.97,115.99,25640.0,113.3453,113.4329,112.8684,112.8878,25640.0
2021-05-18 09:35:00,115.92,116.46,115.92,116.42,11480.0,112.8197,113.3453,112.8197,113.3063,11480.0
2021-05-18 09:40:00,116.43,116.43,115.98,115.98,19206.0,113.3161,113.3161,112.8781,112.8781,19206.0
2021-05-18 09:45:00,115.99,116.07,115.76,115.79,19020.0,112.8878,112.9657,112.664,112.6932,19020.0
2021-05-18 09:50:00,115.87,115.99,115.61,115.95,14444.0,112.771,112.8878,112.518,112.8489,14444.0
2021-05-18 09:55:00,115.98,116.39,115.89,116.16,22400.0,112.8781,113.2771,112.7905,113.0533,22400.0
2021-05-18 10:00:00,116.21,116.39,115.92,116.08,35722.0,113.102,113.2771,112.8197,112.9754,35722.0
2021-05-18 10:05:00,116.06,116.33,115.86,116.33,32596.0,112.956,113.2187,112.7613,113.2187,32596.0
2021-05-18 10:10:00,116.35,116.43,116.2,116.34,15548.0,113.2382,113.3161,113.0922,113.2285,15548.0
2021-05-18 10:15:00,116.31,116.38,116.16,116.19,20254.0,113.1993,113.2674,113.0533,113.0825,20254.0
2021-05-18 10:20:00,116.23,116.57,116.23,116.46,16806.0,113.1214,113.4523,113.1214,113.3453,16806.0
2021-05-18 10:25:00,116.45,116.69,116.39,116.61,15850.0,113.3355,113.5691,113.2771,113.4913,15850.0
2021-05-18 10:30:00,116.64,116.83,116.62,116.65,21592.0,113.5205,113.7054,113.501,113.5302,21592.0
2021-05-18 10:35:00,116.67,116.77,116.62,116.66,17240.0,113.5496,113.647,113.501,113.5399,17240.0
2021-05-18 10:40:00,116.64,116.66,116.39,116.48,14398.0,113.5205,113.5399,113.2771,113.3647,14398.0
2021-05-18 10:45:00,116.5,116.77,116.5,116.77,19404.0,113.3842,113.647,113.3842,113.647,19404.0
2021-05-18 10:50:00,116.77,116.81,116.29,116.33,22236.0,113.647,113.6859,113.1798,113.2187,22236.0
2021-05-18 10:55:00,116.31,116.51,116.31,116.49,22094.0,113.1993,113.3939,113.1993,113.3745,22094.0
2021-05-18 11:00:00,116.5,116.52,116.3,116.46,15600.0,113.3842,113.4037,113.1895,113.3453,15600.0
2021-05-18 11:05:00,116.42,116.48,116.36,116.39,9440.0,113.3063,113.3647,113.2479,113.2771,9440.0
2021-05-18 11:10:00,116.4,116.42,116.27,116.27,10494.0,113.2869,113.3063,113.1603,113.1603,10494.0
2021-05-18 11:15:00,116.31,116.39,116.2,116.2,9200.0,113.1993,113.2771,113.0922,113.0922,9200.0
2021-05-18 11:20:00,116.25,116.27,116.13,116.19,25226.0,113.1409,113.1603,113.0241,113.0825,25226.0
2021-05-18 11:25:00,116.17,116.24,116.08,116.08,5400.0,113.063,113.1312,112.9754,112.9754,5400.0
2021-05-18 11:30:00,116.09,116.09,115.7,115.71,28406.0,112.9852,112.9852,112.6056,112.6153,28406.0
2021-05-18 11:35:00,115.69,115.73,115.52,115.73,25478.0,112.5959,112.6348,112.4304,112.6348,25478.0
2021-05-18 11:40:00,115.77,115.85,115.66,115.85,13852.0,112.6737,112.7516,112.5667,112.7516,13852.0
2021-05-18 11:45:00,115.86,115.99,115.79,115.99,5720.0,112.7613,112.8878,112.6932,112.8878,5720.0
2021-05-18 11:50:00,115.97,115.99,115.74,115.76,5544.0,112.8684,112.8878,112.6445,112.664,5544.0
2021-05-18 11:55:00,115.79,115.86,115.77,115.77,5400.0,112.6932,112.7613,112.6737,112.6737,5400.0
2021-05-18 12:00:00,115.73,115.89,115.73,115.87,7254.0,112.6348,112.7905,112.6348,112.771,7254.0
2021-05-18 12:05:00,115.83,115.94,115.82,115.94,6530.0,112.7321,112.8392,112.7224,112.8392,6530.0
2021-05-18 12:10:00,115.92,116.08,115.89,116.03,11158.0,112.8197,112.9754,112.7905,112.9268,11158.0
2021-05-18 12:15:00,116.03,116.03,115.92,115.93,4000.0,112.9268,112.9268,112.8197,112.8294,4000.0
2021-05-18 12:20:00,115.99,116.07,115.9,116.07,9340.0,112.8878,112.9657,112.8002,112.9657,9340.0
2021-05-18 12:25:00,116.11,116.25,116.09,116.24,12332.0,113.0046,113.1409,112.9852,113.1312,12332.0
2021-05-18 12:30:00,116.25,116.33,116.23,116.3,10476.0,113.1409,113.2187,113.1214,113.1895,10476.0
2021-05-18 12:35:00,116.31,116.31,116.23,116.24,6200.0,113.1993,113.1993,113.1214,113.1312,6200.0
2021-05-18 12:40:00,116.23,116.28,116.2,116.28,9668.0,113.1214,113.1701,113.0922,113.1701,9668.0
2021-05-18 12:45:00,116.23,116.28,116.22,116.22,5200.0,113.1214,113.1701,113.1117,113.1117,5200.0
2021-05-18 12:50:00,116.23,116.3,116.17,116.28,8276.0,113.1214,113.1895,113.063,113.1701,8276.0
2021-05-18 12:55:00,116.27,116.31,116.17,116.21,7088.0,113.1603,113.1993,113.063,113.102,7088.0
2021-05-18 13:00:00,116.22,116.22,116.02,116.03,6400.0,113.1117,113.1117,112.917,112.9268,6400.0
2021-05-18 13:05:00,116.04,116.04,115.96,116.02,7400.0,112.9365,112.9365,112.8586,112.917,7400.0
2021-05-18 13:10:00,116.02,116.13,116.01,116.08,9206.0,112.917,113.0241,112.9073,112.9754,9206.0
2021-05-18 13:15:00,116.08,116.08,115.92,115.98,6600.0,112.9754,112.9754,112.8197,112.8781,6600.0
2021-05-18 13:20:00,115.96,116.06,115.94,116.0,8800.0,112.8586,112.956,112.8392,112.8976,8800.0
2021-05-18 13:25:00,115.98,116.2,115.98,116.18,9800.0,112.8781,113.0922,112.8781,113.0728,9800.0
2021-05-18 13:30:00,116.2,116.25,116.19,116.22,8374.0,113.0922,113.1409,113.0825,113.1117,8374.0
2021-05-18 13:35:00,116.21,116.22,116.07,116.13,7886.0,113.102,113.1117,112.9657,113.0241,7886.0
2021-05-18 13:40:00,116.15,116.16,116.0,116.02,7200.0,113.0436,113.0533,112.8976,112.917,7200.0
2021-05-18 13:45:00,116.05,116.17,115.92,115.97,10818.0,112.9462,113.063,112.8197,112.8684,10818.0
2021-05-18 13:50:00,115.95,116.0,115.92,115.94,5890.0,112.8489,112.8976,112.8197,112.8392,5890.0
2021-05-18 13:55:00,115.94,116.0,115.93,115.94,9850.0,112.8392,112.8976,112.8294,112.8392,9850.0
2021-05-18 14:00:00,115.96,116.0,115.81,115.84,12720.0,112.8586,112.8976,112.7127,112.7418,12720.0
2021-05-18 14:05:00,115.88,116.04,115.88,115.89,11716.0,112.7808,112.9365,112.7808,112.7905,11716.0
2021-05-18 14:10:00,115.89,116.01,115.88,116.01,6400.0,112.7905,112.9073,112.7808,112.9073,6400.0
2021-05-18 14:15:00,116.01,116.08,115.93,115.93,6502.0,112.9073,112.9754,112.8294,112.8294,6502.0
2021-05-18 14:20:00,115.95,116.04,115.7,115.73,11600.0,112.8489,112.9365,112.6056,112.6348,11600.0
2021-05-18 14:25:00,115.69,115.76,115.65,115.67,11836.0,112.5959,112.664,112.5569,112.5764,11836.0
2021-05-18 14:30:00,115.67,115.71,115.36,115.36,15400.0,112.5764,112.6153,112.2747,112.2747,15400.0
2021-05-18 14:35:00,115.35,115.44,115.21,115.27,36910.0,112.265,112.3525,112.1287,112.1871,36910.0
2021-05-18 14:40:00,115.27,115.32,115.04,115.14,15356.0,112.1871,112.2358,111.9632,112.0606,15356.0
2021-05-18 14:45:00,115.14,115.14,114.92,114.99,13968.0,112.0606,112.0606,111.8465,111.9146,13968.0
2021-05-18 14:50:00,115.05,115.29,115.03,115.29,13660.0,111.973,112.2066,111.9535,112.2066,13660.0
2021-05-18 14:55:00,115.2,115.37,115.18,115.35,9518.0,112.119,112.2844,112.0995,112.265,9518.0
2021-05-18 15:00:00,115.33,115.48,115.32,115.48,17296.0,112.2455,112.3915,112.2358,112.3915,17296.0
2021-05-18 15:05:00,115.49,115.49,115.42,115.48,5684.0,112.4012,112.4012,112.3331,112.3915,5684.0
2021-05-18 15:10:00,115.51,115.56,115.29,115.3,12138.0,112.4207,112.4693,112.2066,112.2163,12138.0
2021-05-18 15:15:00,115.33,115.43,115.31,115.41,5956.0,112.2455,112.3428,112.226,112.3233,5956.0
2021-05-18 15:20:00,115.33,115.51,115.33,115.48,5258.0,112.2455,112.4207,112.2455,112.3915,5258.0
2021-05-18 15:25:00,115.5,115.57,115.48,115.49,9076.0,112.4109,112.4791,112.3915,112.4012,9076.0
2021-05-18 15:30:00,115.49,115.67,115.49,115.61,11468.0,112.4012,112.5764,112.4012,112.518,11468.0
2021-05-18 15:35:00,115.63,115.65,115.46,115.55,5624.0,112.5375,112.5569,112.372,112.4596,5624.0
2021-05-18 15:40:00,115.57,115.63,115.53,115.59,7190.0,112.4791,112.5375,112.4401,112.4985,7190.0
2021-05-18 15:45:00,115.63,115.63,115.14,115.2,31032.0,112.5375,112.5375,112.0606,112.119,31032.0
2021-05-18 15:50:00,115.19,115.24,114.79,114.83,66660.0,112.1092,112.1579,111.7199,111.7589,66660.0
2021-05-18 15:55:00,114.81,114.91,114.6,114.63,67798.0,111.7394,111.8367,111.535,111.5642,67798.0
2021-05-19 09:30:00,112.09,113.08,111.99,113.03,40340.0,109.0921,110.0557,108.9948,110.007,40340.0
2021-05-19 09:35:00,113.04,113.31,112.63,112.67,39070.0,110.0167,110.2795,109.6177,109.6566,39070.0
2021-05-19 09:40:00,112.61,113.14,112.17,112.99,56760.0,109.5982,110.1141,109.17,109.9681,56760.0
2021-05-19 09:45:00,112.91,113.17,112.59,112.98,27498.0,109.8902,110.1433,109.5788,109.9583,27498.0
2021-05-19 09:50:00,112.97,113.32,112.97,113.06,38282.0,109.9486,110.2892,109.9486,110.0362,38282.0
2021-05-19 09:55:00,113.01,113.2,112.82,112.91,10618.0,109.9875,110.1725,109.8026,109.8902,10618.0
2021-05-19 10:00:00,112.86,113.22,112.67,112.69,28298.0,109.8415,110.1919,109.6566,109.6761,28298.0
2021-05-19 10:05:00,112.74,113.24,112.67,113.16,36408.0,109.7248,110.2114,109.6566,110.1335,36408.0
2021-05-19 10:10:00,113.16,113.39,112.87,113.31,22450.0,110.1335,110.3574,109.8513,110.2795,22450.0
2021-05-19 10:15:00,113.35,113.6,113.03,113.54,37724.0,110.3184,110.5618,110.007,110.5034,37724.0
2021-05-19 10:20:00,113.56,113.64,113.26,113.61,32140.0,110.5228,110.6007,110.2309,110.5715,32140.0
2021-05-19 10:25:00,113.5,114.03,113.5,114.03,26090.0,110.4644,110.9803,110.4644,110.9803,26090.0
2021-05-19 10:30:00,114.01,114.04,113.6,113.66,23880.0,110.9608,110.99,110.5618,110.6202,23880.0
2021-05-19 10:35:00,113.64,113.84,113.49,113.5,30588.0,110.6007,110.7953,110.4547,110.4644,30588.0
2021-05-19 10:40:00,113.49,114.0,113.47,113.95,29128.0,110.4547,110.9511,110.4352,110.9024,29128.0
2021-05-19 10:45:00,113.99,114.32,113.99,114.26,38520.0,110.9413,111.2625,110.9413,111.2041,38520.0
2021-05-19 10:50:00,114.2,114.56,114.2,114.55,63582.0,111.1457,111.4961,111.1457,111.4863,63582.0
2021-05-19 10:55:00,114.54,114.76,114.41,114.65,44484.0,111.4766,111.6907,111.3501,111.5837,44484.0
2021-05-19 11:00:00,114.67,114.69,114.33,114.39,27928.0,111.6031,111.6226,111.2722,111.3306,27928.0
2021-05-19 11:05:00,114.4,114.99,114.32,114.92,33326.0,111.3404,111.9146,111.2625,111.8465,33326.0
2021-05-19 11:10:00,114.92,115.31,114.91,115.22,98354.0,111.8465,112.226,111.8367,112.1384,98354.0
2021-05-19 11:15:00,115.2,115.3,115.04,115.14,51582.0,112.119,112.2163,111.9632,112.0606,51582.0
2021-05-19 11:20:00,115.09,115.58,115.09,115.37,27464.0,112.0119,112.4888,112.0119,112.2844,27464.0
2021-05-19 11:25:00,115.35,115.39,115.22,115.32,16000.0,112.265,112.3039,112.1384,112.2358,16000.0
2021-05-19 11:30:00,115.34,115.34,114.93,114.94,30742.0,112.2552,112.2552,111.8562,111.8659,30742.0
2021-05-19 11:35:00,114.95,115.26,114.89,115.22,44940.0,111.8757,112.1774,111.8173,112.1384,44940.0
2021-05-19 11:40:00,115.24,115.24,114.95,115.14,32766.0,112.1579,112.1579,111.8757,112.0606,32766.0
2021-05-19 11:45:00,115.1,115.14,114.91,115.03,24600.0,112.0216,112.0606,111.8367,111.9535,24600.0
2021-05-19 11:50:00,115.04,115.07,114.82,114.95,16000.0,111.9632,111.9924,111.7491,111.8757,16000.0
2021-05-19 11:55:00,114.95,115.28,114.92,115.19,19106.0,111.8757,112.1968,111.8465,112.1092,19106.0
2021-05-19 12:00:00,115.17,115.17,115.02,115.07,6422.0,112.0898,112.0898,111.9438,111.9924,6422.0
2021-05-19 12:05:00,115.09,115.28,115.07,115.25,42314.0,112.0119,112.1968,111.9924,112.1676,42314.0
2021-05-19 12:10:00,115.29,115.52,115.29,115.47,8414.0,112.2066,112.4304,112.2066,112.3817,8414.0
2021-05-19 12:15:00,115.48,115.64,115.48,115.53,20536.0,112.3915,112.5472,112.3915,112.4401,20536.0
2021-05-19 12:20:00,115.54,116.22,115.36,116.22,47222.0,112.4499,113.1117,112.2747,113.1117,47222.0
2021-05-19 12:25:00,116.14,116.18,115.89,116.03,17672.0,113.0338,113.0728,112.7905,112.9268,17672.0
2021-05-19 12:30:00,116.08,116.25,116.02,116.07,28350.0,112.9754,113.1409,112.917,112.9657,28350.0
2021-05-19 12:35:00,116.11,116.25,115.92,116.11,17686.0,113.0046,113.1409,112.8197,113.0046,17686.0
2021-05-19 12:40:00,116.05,116.19,115.92,115.96,16686.0,112.9462,113.0825,112.8197,112.8586,16686.0
2021-05-19 12:45:00,115.95,116.08,115.92,116.02,7364.0,112.8489,112.9754,112.8197,112.917,7364.0
2021-05-19 12:50:00,116.05,116.05,115.85,115.92,10040.0,112.9462,112.9462,112.7516,112.8197,10040.0
2021-05-19 12:55:00,116.02,116.11,115.89,115.91,5232.0,112.917,113.0046,112.7905,112.81,5232.0
2021-05-19 13:00:00,115.93,116.17,115.92,116.17,14354.0,112.8294,113.063,112.8197,113.063,14354.0
2021-05-19 13:05:00,116.19,116.45,116.11,116.33,25118.0,113.0825,113.3355,113.0046,113.2187,25118.0
2021-05-19 13:10:00,116.35,116.58,116.3,116.51,21268.0,113.2382,113.4621,113.1895,113.3939,21268.0
2021-05-19 13:15:00,116.5,116.61,116.44,116.46,42128.0,113.3842,113.4913,113.3258,113.3453,42128.0
2021-05-19 13:20:00,116.49,116.5,116.22,116.24,25828.0,113.3745,113.3842,113.1117,113.1312,25828.0
2021-05-19 13:25:00,116.21,116.32,116.2,116.31,17002.0,113.102,113.209,113.0922,113.1993,17002.0
2021-05-19 13:30:00,116.32,116.39,115.97,115.97,16674.0,113.209,113.2771,112.8684,112.8684,16674.0
2021-05-19 13:35:00,116.01,116.08,115.83,116.04,19330.0,112.9073,112.9754,112.7321,112.9365,19330.0
2021-05-19 13:40:00,116.01,116.01,115.87,115.99,33254.0,112.9073,112.9073,112.771,112.8878,33254.0
2021-05-19 13:45:00,116.0,116.08,115.93,116.07,9148.0,112.8976,112.9754,112.8294,112.9657,9148.0
2021-05-19 13:50:00,116.14,116.23,116.02,116.15,8200.0,113.0338,113.1214,112.917,113.0436,8200.0
2021-05-19 13:55:00,116.2,116.32,116.11,116.13,9238.0,113.0922,113.209,113.0046,113.0241,9238.0
2021-05-19 14:00:00,116.11,116.46,115.81,115.86,24400.0,113.0046,113.3453,112.7127,112.7613,24400.0
2021-05-19 14:05:00,115.85,116.01,115.43,116.01,26708.0,112.7516,112.9073,112.3428,112.9073,26708.0
2021-05-19 14:10:00,115.98,116.11,115.74,115.98,21704.0,112.8781,113.0046,112.6445,112.8781,21704.0
2021-05-19 14:15:00,115.94,115.95,115.58,115.95,32164.0,112.8392,112.8489,112.4888,112.8489,32164.0
2021-05-19 14:20:00,115.97,116.88,115.95,116.67,58104.0,112.8684,113.754,112.8489,113.5496,58104.0
2021-05-19 14:25:00,116.62,116.74,116.5,116.7,42550.0,113.501,113.6178,113.3842,113.5788,42550.0
2021-05-19 14:30:00,116.7,116.91,116.49,116.57,67890.0,113.5788,113.7832,113.3745,113.4523,67890.0
2021-05-19 14:35:00,116.56,116.64,116.08,116.08,52298.0,113.4426,113.5205,112.9754,112.9754,52298.0
2021-05-19 14:40:00,116.12,116.21,116.0,116.07,27700.0,113.0144,113.102,112.8976,112.9657,27700.0
2021-05-19 14:45:00,116.09,116.13,115.81,115.91,32680.0,112.9852,113.0241,112.7127,112.81,32680.0
2021-05-19 14:50:00,115.94,116.02,115.85,116.02,15276.0,112.8392,112.917,112.7516,112.917,15276.0
2021-05-19 14:55:00,116.07,116.31,115.88,116.0,26398.0,112.9657,113.1993,112.7808,112.8976,26398.0
2021-05-19 15:00:00,115.99,116.05,115.74,115.99,46432.0,112.8878,112.9462,112.6445,112.8878,46432.0
2021-05-19 15:05:00,116.02,116.31,115.95,116.28,47544.0,112.917,113.1993,112.8489,113.1701,47544.0
2021-05-19 15:10:00,116.26,116.51,116.25,116.36,61516.0,113.1506,113.3939,113.1409,113.2479,61516.0
2021-05-19 15:15:00,116.31,116.45,116.28,116.33,30494.0,113.1993,113.3355,113.1701,113.2187,30494.0
2021-05-19 15:20:00,116.32,116.59,116.16,116.48,34326.0,113.209,113.4718,113.0533,113.3647,34326.0
2021-05-19 15:25:00,116.55,116.7,116.39,116.6,32452.0,113.4329,113.5788,113.2771,113.4815,32452.0
2021-05-19 15:30:00,116.61,116.62,116.26,116.36,29602.0,113.4913,113.501,113.1506,113.2479,29602.0
2021-05-19 15:35:00,116.38,116.39,116.24,116.3,22592.0,113.2674,113.2771,113.1312,113.1895,22592.0
2021-05-19 15:40:00,116.3,116.31,116.07,116.11,48038.0,113.1895,113.1993,112.9657,113.0046,48038.0
2021-05-19 15:45:00,116.1,116.14,115.77,115.8,52186.0,112.9949,113.0338,112.6737,112.7029,52186.0
2021-05-19 15:50:00,115.82,116.43,115.76,116.41,60244.0,112.7224,113.3161,112.664,113.2966,60244.0
2021-05-19 15:55:00,116.42,116.86,116.41,116.8,148892.0,113.3063,113.7346,113.2966,113.6762,148892.0
2021-05-20 09:30:00,117.6,118.36,117.57,118.2,31688.0,114.4548,115.1945,114.4256,115.0387,31688.0
2021-05-20 09:35:00,118.21,118.26,117.98,118.07,46254.0,115.0485,115.0971,114.8246,114.9122,46254.0
2021-05-20 09:40:00,118.1,118.8,118.1,118.8,50400.0,114.9414,115.6227,114.9414,115.6227,50400.0
2021-05-20 09:45:00,118.67,118.9,118.46,118.58,39970.0,115.4962,115.72,115.2918,115.4086,39970.0
2021-05-20 09:50:00,118.59,118.8,118.26,118.31,36400.0,115.4183,115.6227,115.0971,115.1458,36400.0
2021-05-20 09:55:00,118.36,118.64,118.17,118.34,26072.0,115.1945,115.467,115.0095,115.175,26072.0
2021-05-20 10:00:00,118.34,118.64,118.2,118.59,22446.0,115.175,115.467,115.0387,115.4183,22446.0
2021-05-20 10:05:00,118.57,118.61,118.35,118.38,18722.0,115.3988,115.4378,115.1847,115.2139,18722.0
2021-05-20 10:10:00,118.41,118.55,118.39,118.47,19328.0,115.2431,115.3794,115.2236,115.3015,19328.0
2021-05-20 10:15:00,118.5,118.6,118.36,118.56,11324.0,115.3307,115.428,115.1945,115.3891,11324.0
2021-05-20 10:20:00,118.58,118.63,118.43,118.57,13000.0,115.4086,115.4572,115.2626,115.3988,13000.0
2021-05-20 10:25:00,118.62,118.72,118.56,118.56,12252.0,115.4475,115.5448,115.3891,115.3891,12252.0
2021-05-20 10:30:00,118.65,118.71,118.45,118.71,13312.0,115.4767,115.5351,115.282,115.5351,13312.0
2021-05-20 10:35:00,118.67,118.67,118.56,118.57,19716.0,115.4962,115.4962,115.3891,115.3988,19716.0
2021-05-20 10:40:00,118.64,118.84,118.55,118.82,12000.0,115.467,115.6616,115.3794,115.6421,12000.0
2021-05-20 10:45:00,118.81,118.97,118.81,118.85,30212.0,115.6324,115.7881,115.6324,115.6713,30212.0
2021-05-20 10:50:00,118.88,119.07,118.82,118.94,35000.0,115.7005,115.8855,115.6421,115.7589,35000.0
2021-05-20 10:55:00,118.91,119.04,118.83,118.86,22782.0,115.7297,115.8563,115.6519,115.6811,22782.0
2021-05-20 11:00:00,118.91,119.09,118.91,119.05,14128.0,115.7297,115.9049,115.7297,115.866,14128.0
2021-05-20 11:05:00,119.09,119.09,118.98,119.0,11622.0,115.9049,115.9049,115.7979,115.8173,11622.0
2021-05-20 11:10:00,119.01,119.09,118.95,119.04,10692.0,115.8271,115.9049,115.7687,115.8563,10692.0
2021-05-20 11:15:00,119.06,119.3,119.05,119.27,21060.0,115.8757,116.1093,115.866,116.0801,21060.0
2021-05-20 11:20:00,119.29,119.29,119.11,119.14,14764.0,116.0996,116.0996,115.9244,115.9536,14764.0
2021-05-20 11:25:00,119.11,119.29,119.1,119.29,34090.0,115.9244,116.0996,115.9147,116.0996,34090.0
2021-05-20 11:30:00,119.3,119.33,119.21,119.33,12216.0,116.1093,116.1385,116.0217,116.1385,12216.0
2021-05-20 11:35:00,119.33,119.42,119.26,119.36,43600.0,116.1385,116.2261,116.0704,116.1677,43600.0
2021-05-20 11:40:00,119.39,119.51,119.39,119.44,32304.0,116.1969,116.3137,116.1969,116.2456,32304.0
2021-05-20 11:45:00,119.47,119.5,119.39,119.43,14600.0,116.2748,116.304,116.1969,116.2358,14600.0
2021-05-20 11:50:00,119.45,119.54,119.42,119.47,16000.0,116.2553,116.3429,116.2261,116.2748,16000.0
2021-05-20 11:55:00,119.48,119.5,119.41,119.45,24702.0,116.2845,116.304,116.2164,116.2553,24702.0
2021-05-20 12:00:00,119.45,119.45,119.16,119.24,30182.0,116.2553,116.2553,115.9731,116.0509,30182.0
2021-05-20 12:05:00,119.27,119.27,119.11,119.11,15200.0,116.0801,116.0801,115.9244,115.9244,15200.0
2021-05-20 12:10:00,119.08,119.17,119.04,119.04,30844.0,115.8952,115.9828,115.8563,115.8563,30844.0
2021-05-20 12:15:00,119.05,119.33,119.02,119.22,22358.0,115.866,116.1385,115.8368,116.0314,22358.0
2021-05-20 12:20:00,119.26,119.27,119.03,119.14,10606.0,116.0704,116.0801,115.8465,115.9536,10606.0
2021-05-20 12:25:00,119.16,119.18,119.0,119.08,17144.0,115.9731,115.9925,115.8173,115.8952,17144.0
2021-05-20 12:30:00,119.11,119.22,119.11,119.11,15164.0,115.9244,116.0314,115.9244,115.9244,15164.0
2021-05-20 12:35:00,119.13,119.13,118.85,118.94,53082.0,115.9439,115.9439,115.6713,115.7589,53082.0
2021-05-20 12:40:00,118.94,119.05,118.92,119.0,11046.0,115.7589,115.866,115.7395,115.8173,11046.0
2021-05-20 12:45:00,119.02,119.19,119.02,119.16,20200.0,115.8368,116.0023,115.8368,115.9731,20200.0
2021-05-20 12:50:00,119.16,119.3,119.16,119.23,19174.0,115.9731,116.1093,115.9731,116.0412,19174.0
2021-05-20 12:55:00,119.21,119.39,119.14,119.33,36454.0,116.0217,116.1969,115.9536,116.1385,36454.0
2021-05-20 13:00:00,119.31,119.37,119.25,119.34,12600.0,116.119,116.1774,116.0606,116.1482,12600.0
2021-05-20 13:05:00,119.39,119.42,119.33,119.39,11402.0,116.1969,116.2261,116.1385,116.1969,11402.0
2021-05-20 13:10:00,119.43,119.47,119.41,119.45,7800.0,116.2358,116.2748,116.2164,116.2553,7800.0
2021-05-20 13:15:00,119.45,119.51,119.39,119.45,25746.0,116.2553,116.3137,116.1969,116.2553,25746.0
2021-05-20 13:20:00,119.44,119.64,119.43,119.64,34450.0,116.2456,116.4402,116.2358,116.4402,34450.0
2021-05-20 13:25:00,119.66,119.67,119.57,119.58,9736.0,116.4597,116.4694,116.3721,116.3818,9736.0
2021-05-20 13:30:00,119.58,119.71,119.58,119.71,10400.0,116.3818,116.5083,116.3818,116.5083,10400.0
2021-05-20 13:35:00,119.7,119.72,119.67,119.71,5614.0,116.4986,116.5181,116.4694,116.5083,5614.0
2021-05-20 13:40:00,119.7,119.73,119.63,119.71,10318.0,116.4986,116.5278,116.4305,116.5083,10318.0
2021-05-20 13:45:00,119.71,119.8,119.67,119.78,11884.0,116.5083,116.5959,116.4694,116.5765,11884.0
2021-05-20 13:50:00,119.74,119.76,119.28,119.42,24358.0,116.5375,116.557,116.0898,116.2261,24358.0
2021-05-20 13:55:00,119.33,119.51,119.29,119.51,15800.0,116.1385,116.3137,116.0996,116.3137,15800.0
2021-05-20 14:00:00,119.57,119.59,119.47,119.53,15380.0,116.3721,116.3916,116.2748,116.3332,15380.0
2021-05-20 14:05:00,119.54,119.6,119.52,119.58,17532.0,116.3429,116.4013,116.3234,116.3818,17532.0
2021-05-20 14:10:00,119.59,119.62,119.45,119.62,9848.0,116.3916,116.4208,116.2553,116.4208,9848.0
2021-05-20 14:15:00,119.63,119.67,119.53,119.6,7978.0,116.4305,116.4694,116.3332,116.4013,7978.0
2021-05-20 14:20:00,119.59,119.74,119.59,119.72,14336.0,116.3916,116.5375,116.3916,116.5181,14336.0
2021-05-20 14:25:00,119.73,119.79,119.59,119.78,10152.0,116.5278,116.5862,116.3916,116.5765,10152.0
2021-05-20 14:30:00,119.78,119.86,119.76,119.78,30312.0,116.5765,116.6543,116.557,116.5765,30312.0
2021-05-20 14:35:00,119.76,119.84,119.74,119.82,7480.0,116.557,116.6349,116.5375,116.6154,7480.0
2021-05-20 14:40:00,119.81,119.89,119.81,119.86,6600.0,116.6057,116.6835,116.6057,116.6543,6600.0
2021-05-20 14:45:00,119.86,119.92,119.78,119.89,10544.0,116.6543,116.7127,116.5765,116.6835,10544.0
2021-05-20 14:50:00,119.85,120.11,119.84,120.09,17822.0,116.6446,116.8976,116.6349,116.8782,17822.0
2021-05-20 14:55:00,120.08,120.11,120.02,120.08,22100.0,116.8684,116.8976,116.8101,116.8684,22100.0
2021-05-20 15:00:00,120.04,120.05,119.87,120.0,15062.0,116.8295,116.8393,116.6641,116.7906,15062.0
2021-05-20 15:05:00,120.04,120.04,119.92,119.96,25382.0,116.8295,116.8295,116.7127,116.7517,25382.0
2021-05-20 15:10:00,119.97,120.11,119.96,120.06,28148.0,116.7614,116.8976,116.7517,116.849,28148.0
2021-05-20 15:15:00,120.05,120.1,119.97,120.08,15530.0,116.8393,116.8879,116.7614,116.8684,15530.0
2021-05-20 15:20:00,120.07,120.15,120.05,120.12,14398.0,116.8587,116.9366,116.8393,116.9074,14398.0
2021-05-20 15:25:00,120.11,120.16,120.06,120.16,15080.0,116.8976,116.9463,116.849,116.9463,15080.0
2021-05-20 15:30:00,120.14,120.18,119.97,119.98,34220.0,116.9268,116.9658,116.7614,116.7711,34220.0
2021-05-20 15:35:00,119.99,120.06,119.86,119.86,23590.0,116.7809,116.849,116.6543,116.6543,23590.0
2021-05-20 15:40:00,119.86,119.89,119.72,119.83,40686.0,116.6543,116.6835,116.5181,116.6251,40686.0
2021-05-20 15:45:00,119.85,119.95,119.79,119.8,44660.0,116.6446,116.7419,116.5862,116.5959,44660.0
2021-05-20 15:50:00,119.81,119.95,119.58,119.9,76026.0,116.6057,116.7419,116.3818,116.6933,76026.0
2021-05-20 15:55:00,119.86,119.86,119.64,119.72,72078.0,116.6543,116.6543,116.4402,116.5181,72078.0
2021-05-21 09:30:00,120.43,120.48,119.5,119.89,50096.0,117.2091,117.2578,116.304,116.6835,50096.0
2021-05-21 09:35:00,119.91,119.91,119.52,119.56,61152.0,116.703,116.703,116.3234,116.3624,61152.0
2021-05-21 09:40:00,119.54,119.94,119.51,119.55,65298.0,116.3429,116.7322,116.3137,116.3526,65298.0
2021-05-21 09:45:00,119.58,119.64,119.32,119.61,42506.0,116.3818,116.4402,116.1288,116.411,42506.0
2021-05-21 09:50:00,119.57,119.72,119.35,119.7,39646.0,116.3721,116.5181,116.158,116.4986,39646.0
2021-05-21 09:55:00,119.77,120.16,119.67,120.13,26200.0,116.5667,116.9463,116.4694,116.9171,26200.0
2021-05-21 10:00:00,120.16,120.33,120.16,120.3,15678.0,116.9463,117.1118,116.9463,117.0826,15678.0
2021-05-21 10:05:00,120.23,120.3,119.61,119.88,34728.0,117.0144,117.0826,116.411,116.6738,34728.0
2021-05-21 10:10:00,119.83,120.04,119.79,119.85,21256.0,116.6251,116.8295,116.5862,116.6446,21256.0
2021-05-21 10:15:00,119.83,119.83,119.27,119.33,62380.0,116.6251,116.6251,116.0801,116.1385,62380.0
2021-05-21 10:20:00,119.3,119.62,119.22,119.4,24172.0,116.1093,116.4208,116.0314,116.2066,24172.0
2021-05-21 10:25:00,119.45,119.57,119.27,119.33,12080.0,116.2553,116.3721,116.0801,116.1385,12080.0
2021-05-21 10:30:00,119.3,119.63,119.3,119.61,20560.0,116.1093,116.4305,116.1093,116.411,20560.0
2021-05-21 10:35:00,119.58,119.67,119.02,119.14,39578.0,116.3818,116.4694,115.8368,115.9536,39578.0
2021-05-21 10:40:00,119.14,119.22,119.04,119.13,53120.0,115.9536,116.0314,115.8563,115.9439,53120.0
2021-05-21 10:45:00,119.14,119.14,118.9,118.98,41158.0,115.9536,115.9536,115.72,115.7979,41158.0
2021-05-21 10:50:00,118.98,119.04,118.91,118.95,52728.0,115.7979,115.8563,115.7297,115.7687,52728.0
2021-05-21 10:55:00,118.96,119.32,118.96,119.32,74806.0,115.7784,116.1288,115.7784,116.1288,74806.0
2021-05-21 11:00:00,119.33,119.39,119.12,119.17,31320.0,116.1385,116.1969,115.9341,115.9828,31320.0
2021-05-21 11:05:00,119.23,119.42,119.21,119.42,9400.0,116.0412,116.2261,116.0217,116.2261,9400.0
2021-05-21 11:10:00,119.41,119.42,119.28,119.33,14880.0,116.2164,116.2261,116.0898,116.1385,14880.0
2021-05-21 11:15:00,119.32,119.35,119.22,119.33,21200.0,116.1288,116.158,116.0314,116.1385,21200.0
2021-05-21 11:20:00,119.35,119.38,119.24,119.26,14120.0,116.158,116.1872,116.0509,116.0704,14120.0
2021-05-21 11:25:00,119.31,119.38,118.94,118.96,17794.0,116.119,116.1872,115.7589,115.7784,17794.0
2021-05-21 11:30:00,118.96,119.11,118.89,119.1,39696.0,115.7784,115.9244,115.7103,115.9147,39696.0
2021-05-21 11:35:00,119.06,119.09,118.95,119.07,16086.0,115.8757,115.9049,115.7687,115.8855,16086.0
2021-05-21 11:40:00,119.06,119.2,118.96,119.08,20572.0,115.8757,116.012,115.7784,115.8952,20572.0
2021-05-21 11:45:00,119.09,119.16,119.0,119.0,28698.0,115.9049,115.9731,115.8173,115.8173,28698.0
2021-05-21 11:50:00,119.03,119.11,118.91,118.93,24022.0,115.8465,115.9244,115.7297,115.7492,24022.0
2021-05-21 11:55:00,118.94,118.94,118.76,118.82,26330.0,115.7589,115.7589,115.5838,115.6421,26330.0
2021-05-21 12:00:00,118.82,119.08,118.8,119.03,17624.0,115.6421,115.8952,115.6227,115.8465,17624.0
2021-05-21 12:05:00,119.01,119.08,118.77,118.86,23204.0,115.8271,115.8952,115.5935,115.6811,23204.0
2021-05-21 12:10:00,118.85,118.98,118.83,118.88,16680.0,115.6713,115.7979,115.6519,115.7005,16680.0
2021-05-21 12:15:00,118.91,118.97,118.87,118.92,9056.0,115.7297,115.7881,115.6908,115.7395,9056.0
2021-05-21 12:20:00,118.92,119.04,118.89,118.92,16178.0,115.7395,115.8563,115.7103,115.7395,16178.0
2021-05-21 12:25:00,118.94,119.04,118.86,119.03,14574.0,115.7589,115.8563,115.6811,115.8465,14574.0
2021-05-21 12:30:00,119.03,119.11,119.01,119.1,16534.0,115.8465,115.9244,115.8271,115.9147,16534.0
2021-05-21 12:35:00,119.12,119.17,119.07,119.17,9400.0,115.9341,115.9828,115.8855,115.9828,9400.0
2021-05-21 12:40:00,119.16,119.21,119.05,119.17,8400.0,115.9731,116.0217,115.866,115.9828,8400.0
2021-05-21 12:45:00,119.18,119.18,118.99,119.14,17776.0,115.9925,115.9925,115.8076,115.9536,17776.0
2021-05-21 12:50:00,119.15,119.15,118.87,118.88,28180.0,115.9633,115.9633,115.6908,115.7005,28180.0
2021-05-21 12:55:00,118.88,119.1,118.76,119.08,22428.0,115.7005,115.9147,115.5838,115.8952,22428.0
2021-05-21 13:00:00,119.1,119.2,119.08,119.16,6354.0,115.9147,116.012,115.8952,115.9731,6354.0
2021-05-21 13:05:00,119.22,119.25,119.14,119.19,7800.0,116.0314,116.0606,115.9536,116.0023,7800.0
2021-05-21 13:10:00,119.23,119.28,119.15,119.17,6034.0,116.0412,116.0898,115.9633,115.9828,6034.0
2021-05-21 13:15:00,119.17,119.19,119.08,119.11,10044.0,115.9828,116.0023,115.8952,115.9244,10044.0
2021-05-21 13:20:00,119.12,119.39,119.12,119.32,26160.0,115.9341,116.1969,115.9341,116.1288,26160.0
2021-05-21 13:25:00,119.35,119.38,119.29,119.38,6178.0,116.158,116.1872,116.0996,116.1872,6178.0
2021-05-21 13:30:00,119.38,119.57,119.36,119.56,14948.0,116.1872,116.3721,116.1677,116.3624,14948.0
2021-05-21 13:35:00,119.54,119.56,119.5,119.5,7362.0,116.3429,116.3624,116.304,116.304,7362.0
2021-05-21 13:40:00,119.5,119.55,119.46,119.46,19762.0,116.304,116.3526,116.265,116.265,19762.0
2021-05-21 13:45:00,119.47,119.47,119.4,119.41,7200.0,116.2748,116.2748,116.2066,116.2164,7200.0
2021-05-21 13:50:00,119.44,119.52,119.43,119.49,12200.0,116.2456,116.3234,116.2358,116.2942,12200.0
2021-05-21 13:55:00,119.49,119.51,119.42,119.46,6600.0,116.2942,116.3137,116.2261,116.265,6600.0
2021-05-21 14:00:00,119.49,119.52,119.42,119.46,11812.0,116.2942,116.3234,116.2261,116.265,11812.0
2021-05-21 14:05:00,119.51,119.67,119.48,119.64,14788.0,116.3137,116.4694,116.2845,116.4402,14788.0
2021-05-21 14:10:00,119.64,119.73,119.64,119.69,8006.0,116.4402,116.5278,116.4402,116.4889,8006.0
2021-05-21 14:15:00,119.7,119.7,119.56,119.58,12232.0,116.4986,116.4986,116.3624,116.3818,12232.0
2021-05-21 14:20:00,119.56,119.63,119.51,119.56,11300.0,116.3624,116.4305,116.3137,116.3624,11300.0
2021-05-21 14:25:00,119.58,119.61,119.33,119.39,13800.0,116.3818,116.411,116.1385,116.1969,13800.0
2021-05-21 14:30:00,119.39,119.58,119.39,119.48,8000.0,116.1969,116.3818,116.1969,116.2845,8000.0
2021-05-21 14:35:00,119.46,119.46,119.21,119.28,20626.0,116.265,116.265,116.0217,116.0898,20626.0
2021-05-21 14:40:00,119.31,119.33,119.28,119.29,5400.0,116.119,116.1385,116.0898,116.0996,5400.0
2021-05-21 14:45:00,119.27,119.39,119.27,119.36,9000.0,116.0801,116.1969,116.0801,116.1677,9000.0
2021-05-21 14:50:00,119.36,119.44,119.36,119.42,20552.0,116.1677,116.2456,116.1677,116.2261,20552.0
2021-05-21 14:55:00,119.42,119.47,119.37,119.41,12170.0,116.2261,116.2748,116.1774,116.2164,12170.0
2021-05-21 15:00:00,119.42,119.47,119.26,119.36,26400.0,116.2261,116.2748,116.0704,116.1677,26400.0
2021-05-21 15:05:00,119.38,119.41,119.32,119.36,5232.0,116.1872,116.2164,116.1288,116.1677,5232.0
2021-05-21 15:10:00,119.34,119.53,119.34,119.45,18304.0,116.1482,116.3332,116.1482,116.2553,18304.0
2021-05-21 15:15:00,119.45,119.55,119.42,119.52,20788.0,116.2553,116.3526,116.2261,116.3234,20788.0
2021-05-21 15:20:00,119.52,119.58,119.48,119.57,15500.0,116.3234,116.3818,116.2845,116.3721,15500.0
2021-05-21 15:25:00,119.56,119.6,119.48,119.55,19326.0,116.3624,116.4013,116.2845,116.3526,19326.0
2021-05-21 15:30:00,119.56,119.57,119.25,119.28,29126.0,116.3624,116.3721,116.0606,116.0898,29126.0
2021-05-21 15:35:00,119.28,119.35,119.25,119.25,32612.0,116.0898,116.158,116.0606,116.0606,32612.0
2021-05-21 15:40:00,119.24,119.28,119.07,119.09,45898.0,116.0509,116.0898,115.8855,115.9049,45898.0
2021-05-21 15:45:00,119.08,119.12,118.96,119.12,35606.0,115.8952,115.9341,115.7784,115.9341,35606.0
2021-05-21 15:50:00,119.11,119.19,119.0,119.07,60814.0,115.9244,116.0023,115.8173,115.8855,60814.0
2021-05-21 15:55:00,119.08,119.15,118.99,118.99,62702.0,115.8952,115.9633,115.8076,115.8076,62702.0
2021-05-24 09:30:00,120.0,120.6,119.95,120.56,22550.0,116.7906,117.3745,116.7419,117.3356,22550.0
2021-05-24 09:35:00,120.57,121.19,120.57,121.18,25902.0,117.3453,117.9488,117.3453,117.939,25902.0
2021-05-24 09:40:00,121.08,121.3,121.06,121.19,28604.0,117.8417,118.0558,117.8222,117.9488,28604.0
2021-05-24 09:45:00,121.14,121.33,121.11,121.21,25880.0,117.9001,118.085,117.8709,117.9682,25880.0
2021-05-24 09:50:00,121.23,121.34,121.14,121.28,18300.0,117.9877,118.0948,117.9001,118.0364,18300.0
2021-05-24 09:55:00,121.28,121.34,121.04,121.11,17400.0,118.0364,118.0948,117.8028,117.8709,17400.0
2021-05-24 10:00:00,121.17,121.26,121.07,121.07,19672.0,117.9293,118.0169,117.832,117.832,19672.0
2021-05-24 10:05:00,121.14,121.28,121.08,121.26,9400.0,117.9001,118.0364,117.8417,118.0169,9400.0
2021-05-24 10:10:00,121.28,121.48,121.26,121.48,14000.0,118.0364,118.231,118.0169,118.231,14000.0
2021-05-24 10:15:00,121.49,121.64,121.41,121.41,29152.0,118.2407,118.3867,118.1629,118.1629,29152.0
2021-05-24 10:20:00,121.4,121.7,121.39,121.64,9702.0,118.1531,118.4451,118.1434,118.3867,9702.0
2021-05-24 10:25:00,121.66,121.67,121.39,121.44,29126.0,118.4062,118.4159,118.1434,118.1921,29126.0
2021-05-24 10:30:00,121.47,121.66,121.44,121.63,20106.0,118.2213,118.4062,118.1921,118.377,20106.0
2021-05-24 10:35:00,121.58,121.82,121.56,121.82,11692.0,118.3283,118.5619,118.3089,118.5619,11692.0
2021-05-24 10:40:00,121.81,121.81,121.63,121.63,18112.0,118.5522,118.5522,118.377,118.377,18112.0
2021-05-24 10:45:00,121.65,121.7,121.39,121.39,55216.0,118.3965,118.4451,118.1434,118.1434,55216.0
2021-05-24 10:50:00,121.43,121.54,121.43,121.52,7600.0,118.1823,118.2894,118.1823,118.2699,7600.0
2021-05-24 10:55:00,121.46,121.57,121.2,121.22,10404.0,118.2115,118.3186,117.9585,117.978,10404.0
2021-05-24 11:00:00,121.3,121.39,121.22,121.33,6800.0,118.0558,118.1434,117.978,118.085,6800.0
2021-05-24 11:05:00,121.32,121.4,121.3,121.32,3200.0,118.0753,118.1531,118.0558,118.0753,3200.0
2021-05-24 11:10:00,121.35,121.57,121.33,121.57,8026.0,118.1045,118.3186,118.085,118.3186,8026.0
2021-05-24 11:15:00,121.56,121.58,121.48,121.57,15414.0,118.3089,118.3283,118.231,118.3186,15414.0
2021-05-24 11:20:00,121.58,121.59,121.43,121.49,8798.0,118.3283,118.3381,118.1823,118.2407,8798.0
2021-05-24 11:25:00,121.49,121.62,121.49,121.58,4000.0,118.2407,118.3673,118.2407,118.3283,4000.0
2021-05-24 11:30:00,121.6,121.64,121.55,121.59,5528.0,118.3478,118.3867,118.2991,118.3381,5528.0
2021-05-24 11:35:00,121.59,121.62,121.48,121.5,14154.0,118.3381,118.3673,118.231,118.2505,14154.0
2021-05-24 11:40:00,121.49,121.61,121.43,121.56,16600.0,118.2407,118.3575,118.1823,118.3089,16600.0
2021-05-24 11:45:00,121.56,121.66,121.54,121.66,9200.0,118.3089,118.4062,118.2894,118.4062,9200.0
2021-05-24 11:50:00,121.64,121.66,121.51,121.51,9000.0,118.3867,118.4062,118.2602,118.2602,9000.0
2021-05-24 11:55:00,121.5,121.65,121.5,121.58,10442.0,118.2505,118.3965,118.2505,118.3283,10442.0
2021-05-24 12:00:00,121.63,121.72,121.6,121.7,16650.0,118.377,118.4646,118.3478,118.4451,16650.0
2021-05-24 12:05:00,121.75,121.76,121.7,121.71,12478.0,118.4938,118.5035,118.4451,118.4549,12478.0
2021-05-24 12:10:00,121.71,121.75,121.64,121.75,14200.0,118.4549,118.4938,118.3867,118.4938,14200.0
2021-05-24 12:15:00,121.74,121.81,121.74,121.81,6000.0,118.4841,118.5522,118.4841,118.5522,6000.0
2021-05-24 12:20:00,121.81,121.88,121.81,121.83,19080.0,118.5522,118.6203,118.5522,118.5716,19080.0
2021-05-24 12:25:00,121.81,121.82,121.71,121.82,25400.0,118.5522,118.5619,118.4549,118.5619,25400.0
2021-05-24 12:30:00,121.81,121.87,121.81,121.85,7874.0,118.5522,118.6106,118.5522,118.5911,7874.0
2021-05-24 12:35:00,121.86,121.92,121.86,121.92,4902.0,118.6008,118.6592,118.6008,118.6592,4902.0
2021-05-24 12:40:00,121.92,121.95,121.87,121.91,8600.0,118.6592,118.6884,118.6106,118.6495,8600.0
2021-05-24 12:45:00,121.92,121.96,121.88,121.96,4110.0,118.6592,118.6982,118.6203,118.6982,4110.0
2021-05-24 12:50:00,121.92,121.94,121.83,121.89,11160.0,118.6592,118.6787,118.5716,118.63,11160.0
2021-05-24 12:55:00,121.88,121.92,121.83,121.89,13400.0,118.6203,118.6592,118.5716,118.63,13400.0
2021-05-24 13:00:00,121.91,122.02,121.91,122.0,10800.0,118.6495,118.7566,118.6495,118.7371,10800.0
2021-05-24 13:05:00,121.97,121.97,121.79,121.83,8600.0,118.7079,118.7079,118.5327,118.5716,8600.0
2021-05-24 13:10:00,121.85,121.92,121.85,121.9,5218.0,118.5911,118.6592,118.5911,118.6398,5218.0
2021-05-24 13:15:00,121.92,122.03,121.91,122.02,5800.0,118.6592,118.7663,118.6495,118.7566,5800.0
2021-05-24 13:20:00,122.01,122.01,121.94,121.95,9470.0,118.7468,118.7468,118.6787,118.6884,9470.0
2021-05-24 13:25:00,121.95,122.0,121.92,121.98,12680.0,118.6884,118.7371,118.6592,118.7176,12680.0
2021-05-24 13:30:00,121.98,122.15,121.98,122.15,14988.0,118.7176,118.8831,118.7176,118.8831,14988.0
2021-05-24 13:35:00,122.14,122.17,122.11,122.14,15222.0,118.8734,118.9026,118.8442,118.8734,15222.0
2021-05-24 13:40:00,122.14,122.25,122.14,122.22,8406.0,118.8734,118.9804,118.8734,118.9512,8406.0
2021-05-24 13:45:00,122.25,122.3,122.24,122.29,11000.0,118.9804,119.0291,118.9707,119.0193,11000.0
2021-05-24 13:50:00,122.29,122.31,122.23,122.29,17972.0,119.0193,119.0388,118.9609,119.0193,17972.0
2021-05-24 13:55:00,122.29,122.31,122.25,122.25,7000.0,119.0193,119.0388,118.9804,118.9804,7000.0
2021-05-24 14:00:00,122.24,122.28,122.21,122.27,7800.0,118.9707,119.0096,118.9415,118.9999,7800.0
2021-05-24 14:05:00,122.26,122.26,122.18,122.25,7000.0,118.9901,118.9901,118.9123,118.9804,7000.0
2021-05-24 14:10:00,122.25,122.26,122.11,122.15,21038.0,118.9804,118.9901,118.8442,118.8831,21038.0
2021-05-24 14:15:00,122.13,122.26,122.13,122.26,9200.0,118.8636,118.9901,118.8636,118.9901,9200.0
2021-05-24 14:20:00,122.21,122.29,122.16,122.28,9958.0,118.9415,119.0193,118.8928,119.0096,9958.0
2021-05-24 14:25:00,122.28,122.28,122.23,122.25,5196.0,119.0096,119.0096,118.9609,118.9804,5196.0
2021-05-24 14:30:00,122.27,122.32,122.25,122.31,8878.0,118.9999,119.0485,118.9804,119.0388,8878.0
2021-05-24 14:35:00,122.31,122.41,122.31,122.33,9656.0,119.0388,119.1361,119.0388,119.0583,9656.0
2021-05-24 14:40:00,122.34,122.39,122.32,122.36,8194.0,119.068,119.1167,119.0485,119.0875,8194.0
2021-05-24 14:45:00,122.41,122.51,122.41,122.45,9064.0,119.1361,119.2335,119.1361,119.1751,9064.0
2021-05-24 14:50:00,122.45,122.45,122.38,122.38,8800.0,119.1751,119.1751,119.1069,119.1069,8800.0
2021-05-24 14:55:00,122.37,122.44,122.32,122.34,8600.0,119.0972,119.1653,119.0485,119.068,8600.0
2021-05-24 15:00:00,122.32,122.38,122.31,122.36,15000.0,119.0485,119.1069,119.0388,119.0875,15000.0
2021-05-24 15:05:00,122.35,122.39,122.28,122.31,47004.0,119.0777,119.1167,119.0096,119.0388,47004.0
2021-05-24 15:10:00,122.31,122.35,122.27,122.28,17036.0,119.0388,119.0777,118.9999,119.0096,17036.0
2021-05-24 15:15:00,122.28,122.28,122.22,122.22,13600.0,119.0096,119.0096,118.9512,118.9512,13600.0
2021-05-24 15:20:00,122.2,122.23,122.1,122.1,7110.0,118.9317,118.9609,118.8344,118.8344,7110.0
2021-05-24 15:25:00,122.13,122.18,122.12,122.18,21840.0,118.8636,118.9123,118.8539,118.9123,21840.0
2021-05-24 15:30:00,122.17,122.19,122.07,122.08,17064.0,118.9026,118.922,118.8052,118.815,17064.0
2021-05-24 15:35:00,122.09,122.16,122.03,122.14,16954.0,118.8247,118.8928,118.7663,118.8734,16954.0
2021-05-24 15:40:00,122.14,122.22,122.05,122.05,17400.0,118.8734,118.9512,118.7858,118.7858,17400.0
2021-05-24 15:45:00,122.05,122.14,122.03,122.05,32008.0,118.7858,118.8734,118.7663,118.7858,32008.0
2021-05-24 15:50:00,122.02,122.02,121.82,121.88,35812.0,118.7566,118.7566,118.5619,118.6203,35812.0
2021-05-24 15:55:00,121.85,121.86,121.72,121.74,79340.0,118.5911,118.6008,118.4646,118.4841,79340.0
2021-05-25 09:30:00,122.83,122.91,122.54,122.57,11600.0,119.5449,119.6228,119.2627,119.2919,11600.0
2021-05-25 09:35:00,122.49,122.82,122.35,122.79,30002.0,119.214,119.5352,119.0777,119.506,30002.0
2021-05-25 09:40:00,122.78,123.14,122.73,123.0,13926.0,119.4962,119.8466,119.4476,119.7104,13926.0
2021-05-25 09:45:00,122.97,123.19,122.81,123.17,27700.0,119.6812,119.8953,119.5254,119.8758,27700.0
2021-05-25 09:50:00,123.1,123.11,122.26,122.45,26956.0,119.8077,119.8174,118.9901,119.1751,26956.0
2021-05-25 09:55:00,122.5,122.6,122.17,122.22,15800.0,119.2237,119.3211,118.9026,118.9512,15800.0
2021-05-25 10:00:00,122.3,122.45,122.08,122.27,31804.0,119.0291,119.1751,118.815,118.9999,31804.0
2021-05-25 10:05:00,122.39,122.55,122.27,122.36,14482.0,119.1167,119.2724,118.9999,119.0875,14482.0
2021-05-25 10:10:00,122.36,122.57,122.32,122.49,42214.0,119.0875,119.2919,119.0485,119.214,42214.0
2021-05-25 10:15:00,122.51,122.62,122.44,122.55,27782.0,119.2335,119.3405,119.1653,119.2724,27782.0
2021-05-25 10:20:00,122.55,122.81,122.55,122.8,11800.0,119.2724,119.5254,119.2724,119.5157,11800.0
2021-05-25 10:25:00,122.8,122.88,122.71,122.85,10644.0,119.5157,119.5936,119.4281,119.5644,10644.0
2021-05-25 10:30:00,122.88,122.96,122.45,122.45,38550.0,119.5936,119.6714,119.1751,119.1751,38550.0
2021-05-25 10:35:00,122.48,122.86,122.45,122.86,21138.0,119.2043,119.5741,119.1751,119.5741,21138.0
2021-05-25 10:40:00,122.9,123.0,122.78,122.97,14660.0,119.613,119.7104,119.4962,119.6812,14660.0
2021-05-25 10:45:00,123.0,123.12,122.98,123.1,23170.0,119.7104,119.8271,119.6909,119.8077,23170.0
2021-05-25 10:50:00,123.14,123.17,123.02,123.06,5400.0,119.8466,119.8758,119.7298,119.7687,5400.0
2021-05-25 10:55:00,123.05,123.21,123.05,123.16,10600.0,119.759,119.9147,119.759,119.8661,10600.0
2021-05-25 11:00:00,123.17,123.17,122.73,122.77,26620.0,119.8758,119.8758,119.4476,119.4865,26620.0
2021-05-25 11:05:00,122.71,122.71,122.39,122.46,77560.0,119.4281,119.4281,119.1167,119.1848,77560.0
2021-05-25 11:10:00,122.45,122.5,122.3,122.39,100348.0,119.1751,119.2237,119.0291,119.1167,100348.0
2021-05-25 11:15:00,122.41,122.42,121.86,121.93,49866.0,119.1361,119.1459,118.6008,118.669,49866.0
2021-05-25 11:20:00,121.95,122.28,121.86,122.17,64578.0,118.6884,119.0096,118.6008,118.9026,64578.0
2021-05-25 11:25:00,122.21,122.25,121.83,121.9,20894.0,118.9415,118.9804,118.5716,118.6398,20894.0
2021-05-25 11:30:00,121.92,122.01,121.66,121.82,29754.0,118.6592,118.7468,118.4062,118.5619,29754.0
2021-05-25 11:35:00,121.86,122.02,121.86,121.96,25974.0,118.6008,118.7566,118.6008,118.6982,25974.0
2021-05-25 11:40:00,121.98,122.17,121.97,122.12,23848.0,118.7176,118.9026,118.7079,118.8539,23848.0
2021-05-25 11:45:00,122.14,122.29,122.09,122.22,22980.0,118.8734,119.0193,118.8247,118.9512,22980.0
2021-05-25 11:50:00,122.24,122.24,121.95,122.21,12220.0,118.9707,118.9707,118.6884,118.9415,12220.0
2021-05-25 11:55:00,122.26,122.47,122.26,122.47,19732.0,118.9901,119.1945,118.9901,119.1945,19732.0
2021-05-25 12:00:00,122.44,122.47,122.2,122.24,12550.0,119.1653,119.1945,118.9317,118.9707,12550.0
2021-05-25 12:05:00,122.27,122.33,122.16,122.33,12806.0,118.9999,119.0583,118.8928,119.0583,12806.0
2021-05-25 12:10:00,122.32,122.35,122.24,122.27,9000.0,119.0485,119.0777,118.9707,118.9999,9000.0
2021-05-25 12:15:00,122.27,122.29,122.05,122.13,12834.0,118.9999,119.0193,118.7858,118.8636,12834.0
2021-05-25 12:20:00,122.15,122.19,122.06,122.1,8070.0,118.8831,118.922,118.7955,118.8344,8070.0
2021-05-25 12:25:00,122.12,122.13,122.06,122.13,5230.0,118.8539,118.8636,118.7955,118.8636,5230.0
2021-05-25 12:30:00,122.11,122.32,122.11,122.31,10380.0,118.8442,119.0485,118.8442,119.0388,10380.0
2021-05-25 12:35:00,122.31,122.31,122.13,122.2,14800.0,119.0388,119.0388,118.8636,118.9317,14800.0
2021-05-25 12:40:00,122.21,122.21,122.02,122.06,14200.0,118.9415,118.9415,118.7566,118.7955,14200.0
2021-05-25 12:45:00,122.11,122.11,121.95,121.95,3400.0,118.8442,118.8442,118.6884,118.6884,3400.0
2021-05-25 12:50:00,121.99,122.17,121.99,122.14,2798.0,118.7274,118.9026,118.7274,118.8734,2798.0
2021-05-25 12:55:00,122.13,122.14,122.04,122.13,5600.0,118.8636,118.8734,118.776,118.8636,5600.0
2021-05-25 13:00:00,122.08,122.08,121.88,121.88,21796.0,118.815,118.815,118.6203,118.6203,21796.0
2021-05-25 13:05:00,121.89,122.1,121.82,122.1,20962.0,118.63,118.8344,118.5619,118.8344,20962.0
2021-05-25 13:10:00,122.07,122.21,122.07,122.21,8950.0,118.8052,118.9415,118.8052,118.9415,8950.0
2021-05-25 13:15:00,122.24,122.4,122.23,122.4,8600.0,118.9707,119.1264,118.9609,119.1264,8600.0
2021-05-25 13:20:00,122.41,122.53,122.38,122.53,14000.0,119.1361,119.2529,119.1069,119.2529,14000.0
2021-05-25 13:25:00,122.52,122.52,122.43,122.49,13496.0,119.2432,119.2432,119.1556,119.214,13496.0
2021-05-25 13:30:00,122.46,122.49,122.39,122.46,4600.0,119.1848,119.214,119.1167,119.1848,4600.0
2021-05-25 13:35:00,122.41,122.53,122.33,122.49,7646.0,119.1361,119.2529,119.0583,119.214,7646.0
2021-05-25 13:40:00,122.44,122.44,122.31,122.37,6268.0,119.1653,119.1653,119.0388,119.0972,6268.0
2021-05-25 13:45:00,122.43,122.53,122.42,122.46,3140.0,119.1556,119.2529,119.1459,119.1848,3140.0
2021-05-25 13:50:00,122.43,122.56,122.43,122.51,8654.0,119.1556,119.2821,119.1556,119.2335,8654.0
2021-05-25 13:55:00,122.52,122.54,122.46,122.49,3000.0,119.2432,119.2627,119.1848,119.214,3000.0
2021-05-25 14:00:00,122.56,122.56,122.22,122.26,17600.0,119.2821,119.2821,118.9512,118.9901,17600.0
2021-05-25 14:05:00,122.31,122.38,122.28,122.38,13364.0,119.0388,119.1069,119.0096,119.1069,13364.0
2021-05-25 14:10:00,122.36,122.49,122.33,122.48,9854.0,119.0875,119.214,119.0583,119.2043,9854.0
2021-05-25 14:15:00,122.48,122.58,122.39,122.46,15254.0,119.2043,119.3016,119.1167,119.1848,15254.0
2021-05-25 14:20:00,122.5,122.58,122.49,122.5,1800.0,119.2237,119.3016,119.214,119.2237,1800.0
2021-05-25 14:25:00,122.49,122.53,122.38,122.42,5414.0,119.214,119.2529,119.1069,119.1459,5414.0
2021-05-25 14:30:00,122.39,122.57,122.36,122.39,5000.0,119.1167,119.2919,119.0875,119.1167,5000.0
2021-05-25 14:35:00,122.31,122.41,122.31,122.41,2740.0,119.0388,119.1361,119.0388,119.1361,2740.0
2021-05-25 14:40:00,122.46,122.5,122.41,122.45,9400.0,119.1848,119.2237,119.1361,119.1751,9400.0
2021-05-25 14:45:00,122.45,122.45,122.36,122.41,3228.0,119.1751,119.1751,119.0875,119.1361,3228.0
2021-05-25 14:50:00,122.42,122.42,122.28,122.31,4240.0,119.1459,119.1459,119.0096,119.0388,4240.0
2021-05-25 14:55:00,122.38,122.43,122.38,122.42,2000.0,119.1069,119.1556,119.1069,119.1459,2000.0
2021-05-25 15:00:00,122.36,122.39,122.13,122.14,8786.0,119.0875,119.1167,118.8636,118.8734,8786.0
2021-05-25 15:05:00,122.13,122.23,122.11,122.11,16604.0,118.8636,118.9609,118.8442,118.8442,16604.0
2021-05-25 15:10:00,122.11,122.11,122.01,122.09,7600.0,118.8442,118.8442,118.7468,118.8247,7600.0
2021-05-25 15:15:00,122.01,122.14,122.0,122.14,13704.0,118.7468,118.8734,118.7371,118.8734,13704.0
2021-05-25 15:20:00,122.1,122.26,122.07,122.25,14600.0,118.8344,118.9901,118.8052,118.9804,14600.0
2021-05-25 15:25:00,122.27,122.35,122.22,122.22,8600.0,118.9999,119.0777,118.9512,118.9512,8600.0
2021-05-25 15:30:00,122.19,122.19,122.04,122.07,11400.0,118.922,118.922,118.776,118.8052,11400.0
2021-05-25 15:35:00,122.11,122.29,122.08,122.27,12022.0,118.8442,119.0193,118.815,118.9999,12022.0
2021-05-25 15:40:00,122.27,122.28,122.17,122.24,14472.0,118.9999,119.0096,118.9026,118.9707,14472.0
2021-05-25 15:45:00,122.24,122.29,122.08,122.09,21836.0,118.9707,119.0193,118.815,118.8247,21836.0
2021-05-25 15:50:00,122.11,122.25,122.06,122.11,24004.0,118.8442,118.9804,118.7955,118.8442,24004.0
2021-05-25 15:55:00,122.1,122.43,122.08,122.36,60514.0,118.8344,119.1556,118.815,119.0875,60514.0
2021-05-26 09:30:00,122.5,123.07,122.33,123.07,28288.0,119.2237,119.7785,119.0583,119.7785,28288.0
2021-05-26 09:35:00,123.06,123.17,122.88,123.07,18200.0,119.7687,119.8758,119.5936,119.7785,18200.0
2021-05-26 09:40:00,123.08,123.2,122.75,122.94,20496.0,119.7882,119.905,119.467,119.652,20496.0
2021-05-26 09:45:00,122.97,123.02,122.58,122.6,48634.0,119.6812,119.7298,119.3016,119.3211,48634.0
2021-05-26 09:50:00,122.61,122.66,122.42,122.46,32364.0,119.3308,119.3794,119.1459,119.1848,32364.0
2021-05-26 09:55:00,122.45,122.61,122.15,122.15,25200.0,119.1751,119.3308,118.8831,118.8831,25200.0
2021-05-26 10:00:00,122.22,122.3,121.96,122.26,30200.0,118.9512,119.0291,118.6982,118.9901,30200.0
2021-05-26 10:05:00,122.28,122.44,122.22,122.44,19854.0,119.0096,119.1653,118.9512,119.1653,19854.0
2021-05-26 10:10:00,122.46,122.5,122.24,122.35,13038.0,119.1848,119.2237,118.9707,119.0777,13038.0
2021-05-26 10:15:00,122.28,122.54,122.28,122.47,14800.0,119.0096,119.2627,119.0096,119.1945,14800.0
2021-05-26 10:20:00,122.42,122.58,122.42,122.58,21734.0,119.1459,119.3016,119.1459,119.3016,21734.0
2021-05-26 10:25:00,122.51,122.54,122.42,122.48,10720.0,119.2335,119.2627,119.1459,119.2043,10720.0
2021-05-26 10:30:00,122.47,122.5,122.38,122.5,8400.0,119.1945,119.2237,119.1069,119.2237,8400.0
2021-05-26 10:35:00,122.5,122.53,122.32,122.35,3040.0,119.2237,119.2529,119.0485,119.0777,3040.0
2021-05-26 10:40:00,122.46,122.5,122.36,122.36,17250.0,119.1848,119.2237,119.0875,119.0875,17250.0
2021-05-26 10:45:00,122.42,122.49,122.33,122.35,47370.0,119.1459,119.214,119.0583,119.0777,47370.0
2021-05-26 10:50:00,122.34,122.56,122.3,122.52,50818.0,119.068,119.2821,119.0291,119.2432,50818.0
2021-05-26 10:55:00,122.5,122.52,122.42,122.44,55188.0,119.2237,119.2432,119.1459,119.1653,55188.0
2021-05-26 11:00:00,122.46,122.46,122.21,122.22,42492.0,119.1848,119.1848,118.9415,118.9512,42492.0
2021-05-26 11:05:00,122.21,122.24,122.13,122.19,54390.0,118.9415,118.9707,118.8636,118.922,54390.0
2021-05-26 11:10:00,122.23,122.33,122.15,122.27,29424.0,118.9609,119.0583,118.8831,118.9999,29424.0
2021-05-26 11:15:00,122.3,122.32,122.19,122.19,31082.0,119.0291,119.0485,118.922,118.922,31082.0
2021-05-26 11:20:00,122.2,122.22,122.0,122.0,35890.0,118.9317,118.9512,118.7371,118.7371,35890.0
2021-05-26 11:25:00,122.03,122.04,121.92,121.95,43402.0,118.7663,118.776,118.6592,118.6884,43402.0
2021-05-26 11:30:00,121.97,122.0,121.67,121.76,43376.0,118.7079,118.7371,118.4159,118.5035,43376.0
2021-05-26 11:35:00,121.81,121.89,121.77,121.86,14148.0,118.5522,118.63,118.5132,118.6008,14148.0
2021-05-26 11:40:00,121.87,121.99,121.86,121.99,4348.0,118.6106,118.7274,118.6008,118.7274,4348.0
2021-05-26 11:45:00,122.06,122.13,122.05,122.11,7794.0,118.7955,118.8636,118.7858,118.8442,7794.0
2021-05-26 11:50:00,122.12,122.17,122.12,122.17,2800.0,118.8539,118.9026,118.8539,118.9026,2800.0
2021-05-26 11:55:00,122.16,122.25,122.13,122.25,3800.0,118.8928,118.9804,118.8636,118.9804,3800.0
2021-05-26 12:00:00,122.27,122.35,122.26,122.33,8124.0,118.9999,119.0777,118.9901,119.0583,8124.0
2021-05-26 12:05:00,122.26,122.3,122.25,122.3,4656.0,118.9901,119.0291,118.9804,119.0291,4656.0
2021-05-26 12:10:00,122.3,122.36,122.28,122.29,3400.0,119.0291,119.0875,119.0096,119.0193,3400.0
2021-05-26 12:15:00,122.3,122.3,122.17,122.22,6104.0,119.0291,119.0291,118.9026,118.9512,6104.0
2021-05-26 12:20:00,122.21,122.23,122.12,122.15,7246.0,118.9415,118.9609,118.8539,118.8831,7246.0
2021-05-26 12:25:00,122.14,122.28,122.14,122.21,3520.0,118.8734,119.0096,118.8734,118.9415,3520.0
2021-05-26 12:30:00,122.25,122.3,122.23,122.29,10374.0,118.9804,119.0291,118.9609,119.0193,10374.0
2021-05-26 12:35:00,122.29,122.33,122.24,122.27,9824.0,119.0193,119.0583,118.9707,118.9999,9824.0
2021-05-26 12:40:00,122.31,122.31,122.2,122.28,6000.0,119.0388,119.0388,118.9317,119.0096,6000.0
2021-05-26 12:45:00,122.27,122.34,122.27,122.31,3200.0,118.9999,119.068,118.9999,119.0388,3200.0
2021-05-26 12:50:00,122.3,122.33,122.28,122.32,9138.0,119.0291,119.0583,119.0096,119.0485,9138.0
2021-05-26 12:55:00,122.31,122.39,122.27,122.35,8090.0,119.0388,119.1167,118.9999,119.0777,8090.0
2021-05-26 13:00:00,122.34,122.35,122.3,122.31,3200.0,119.068,119.0777,119.0291,119.0388,3200.0
2021-05-26 13:05:00,122.35,122.4,122.11,122.13,14082.0,119.0777,119.1264,118.8442,118.8636,14082.0
2021-05-26 13:10:00,122.14,122.23,122.12,122.16,10400.0,118.8734,118.9609,118.8539,118.8928,10400.0
2021-05-26 13:15:00,122.2,122.3,122.19,122.26,14400.0,118.9317,119.0291,118.922,118.9901,14400.0
2021-05-26 13:20:00,122.22,122.3,122.22,122.28,5784.0,118.9512,119.0291,118.9512,119.0096,5784.0
2021-05-26 13:25:00,122.28,122.29,122.19,122.21,5800.0,119.0096,119.0193,118.922,118.9415,5800.0
2021-05-26 13:30:00,122.19,122.24,122.17,122.2,3600.0,118.922,118.9707,118.9026,118.9317,3600.0
2021-05-26 13:35:00,122.2,122.22,122.11,122.11,7240.0,118.9317,118.9512,118.8442,118.8442,7240.0
2021-05-26 13:40:00,122.16,122.16,122.09,122.11,5458.0,118.8928,118.8928,118.8247,118.8442,5458.0
2021-05-26 13:45:00,122.11,122.22,122.07,122.22,10080.0,118.8442,118.9512,118.8052,118.9512,10080.0
2021-05-26 13:50:00,122.21,122.21,122.03,122.08,4400.0,118.9415,118.9415,118.7663,118.815,4400.0
2021-05-26 13:55:00,122.06,122.23,122.06,122.23,5600.0,118.7955,118.9609,118.7955,118.9609,5600.0
2021-05-26 14:00:00,122.25,122.29,122.17,122.19,4540.0,118.9804,119.0193,118.9026,118.922,4540.0
2021-05-26 14:05:00,122.18,122.29,122.18,122.27,6600.0,118.9123,119.0193,118.9123,118.9999,6600.0
2021-05-26 14:10:00,122.3,122.4,122.3,122.39,6156.0,119.0291,119.1264,119.0291,119.1167,6156.0
2021-05-26 14:15:00,122.39,122.42,122.38,122.42,7278.0,119.1167,119.1459,119.1069,119.1459,7278.0
2021-05-26 14:20:00,122.42,122.49,122.42,122.49,8200.0,119.1459,119.214,119.1459,119.214,8200.0
2021-05-26 14:25:00,122.48,122.48,122.42,122.48,6800.0,119.2043,119.2043,119.1459,119.2043,6800.0
2021-05-26 14:30:00,122.49,122.51,122.46,122.51,7028.0,119.214,119.2335,119.1848,119.2335,7028.0
2021-05-26 14:35:00,122.5,122.5,122.41,122.41,6000.0,119.2237,119.2237,119.1361,119.1361,6000.0
2021-05-26 14:40:00,122.5,122.52,122.5,122.5,4600.0,119.2237,119.2432,119.2237,119.2237,4600.0
2021-05-26 14:45:00,122.53,122.55,122.45,122.46,5200.0,119.2529,119.2724,119.1751,119.1848,5200.0
2021-05-26 14:50:00,122.45,122.45,122.38,122.44,6600.0,119.1751,119.1751,119.1069,119.1653,6600.0
2021-05-26 14:55:00,122.42,122.46,122.39,122.46,8000.0,119.1459,119.1848,119.1167,119.1848,8000.0
2021-05-26 15:00:00,122.46,122.46,122.35,122.46,12408.0,119.1848,119.1848,119.0777,119.1848,12408.0
2021-05-26 15:05:00,122.45,122.48,122.39,122.42,15080.0,119.1751,119.2043,119.1167,119.1459,15080.0
2021-05-26 15:10:00,122.42,122.48,122.38,122.47,21384.0,119.1459,119.2043,119.1069,119.1945,21384.0
2021-05-26 15:15:00,122.47,122.57,122.47,122.53,9374.0,119.1945,119.2919,119.1945,119.2529,9374.0
2021-05-26 15:20:00,122.54,122.64,122.54,122.56,16854.0,119.2627,119.36,119.2627,119.2821,16854.0
2021-05-26 15:25:00,122.57,122.58,122.48,122.58,9618.0,119.2919,119.3016,119.2043,119.3016,9618.0
2021-05-26 15:30:00,122.61,122.62,122.53,122.54,8000.0,119.3308,119.3405,119.2529,119.2627,8000.0
2021-05-26 15:35:00,122.51,122.57,122.45,122.48,37400.0,119.2335,119.2919,119.1751,119.2043,37400.0
2021-05-26 15:40:00,122.46,122.53,122.41,122.48,22426.0,119.1848,119.2529,119.1361,119.2043,22426.0
2021-05-26 15:45:00,122.49,122.51,122.41,122.46,27816.0,119.214,119.2335,119.1361,119.1848,27816.0
2021-05-26 15:50:00,122.46,122.5,122.36,122.45,24778.0,119.1848,119.2237,119.0875,119.1751,24778.0
2021-05-26 15:55:00,122.45,122.67,122.44,122.65,34262.0,119.1751,119.3892,119.1653,119.3697,34262.0
2021-05-27 09:30:00,122.35,122.48,122.12,122.36,31596.0,119.0777,119.2043,118.8539,119.0875,31596.0
2021-05-27 09:35:00,122.33,122.68,122.25,122.64,28032.0,119.0583,119.3989,118.9804,119.36,28032.0
2021-05-27 09:40:00,122.78,122.78,122.4,122.42,12900.0,119.4962,119.4962,119.1264,119.1459,12900.0
2021-05-27 09:45:00,122.41,122.59,122.19,122.25,16352.0,119.1361,119.3113,118.922,118.9804,16352.0
2021-05-27 09:50:00,122.36,122.64,122.34,122.6,13800.0,119.0875,119.36,119.068,119.3211,13800.0
2021-05-27 09:55:00,122.6,122.63,122.33,122.45,19238.0,119.3211,119.3502,119.0583,119.1751,19238.0
2021-05-27 10:00:00,122.5,122.7,122.31,122.69,6954.0,119.2237,119.4184,119.0388,119.4086,6954.0
2021-05-27 10:05:00,122.64,122.79,122.53,122.76,12806.0,119.36,119.506,119.2529,119.4768,12806.0
2021-05-27 10:10:00,122.8,122.82,122.67,122.82,6792.0,119.5157,119.5352,119.3892,119.5352,6792.0
2021-05-27 10:15:00,122.78,123.2,122.75,123.15,13710.0,119.4962,119.905,119.467,119.8563,13710.0
2021-05-27 10:20:00,123.14,123.25,123.08,123.2,10290.0,119.8466,119.9537,119.7882,119.905,10290.0
2021-05-27 10:25:00,123.2,123.26,123.13,123.16,6000.0,119.905,119.9634,119.8369,119.8661,6000.0
2021-05-27 10:30:00,123.19,123.45,123.1,123.42,15840.0,119.8953,120.1483,119.8077,120.1191,15840.0
2021-05-27 10:35:00,123.46,123.71,123.46,123.63,21010.0,120.1581,120.4014,120.1581,120.3235,21010.0
2021-05-27 10:40:00,123.61,123.61,123.42,123.58,6400.0,120.304,120.304,120.1191,120.2748,6400.0
2021-05-27 10:45:00,123.6,123.6,123.45,123.45,5000.0,120.2943,120.2943,120.1483,120.1483,5000.0
2021-05-27 10:50:00,123.4,123.42,123.05,123.14,15882.0,120.0997,120.1191,119.759,119.8466,15882.0
2021-05-27 10:55:00,123.19,123.3,123.16,123.26,5250.0,119.8953,120.0023,119.8661,119.9634,5250.0
2021-05-27 11:00:00,123.29,123.35,123.24,123.24,3020.0,119.9926,120.051,119.9439,119.9439,3020.0
2021-05-27 11:05:00,123.27,123.5,123.24,123.5,4796.0,119.9731,120.197,119.9439,120.197,4796.0
2021-05-27 11:10:00,123.47,123.55,123.45,123.5,4000.0,120.1678,120.2456,120.1483,120.197,4000.0
2021-05-27 11:15:00,123.48,123.6,123.47,123.54,7888.0,120.1775,120.2943,120.1678,120.2359,7888.0
2021-05-27 11:20:00,123.57,123.65,123.57,123.61,19430.0,120.2651,120.343,120.2651,120.304,19430.0
2021-05-27 11:25:00,123.63,123.64,123.31,123.31,18282.0,120.3235,120.3332,120.0121,120.0121,18282.0
2021-05-27 11:30:00,123.31,123.45,123.23,123.41,16292.0,120.0121,120.1483,119.9342,120.1094,16292.0
2021-05-27 11:35:00,123.39,123.48,123.37,123.42,10400.0,120.0899,120.1775,120.0705,120.1191,10400.0
2021-05-27 11:40:00,123.44,123.57,123.44,123.54,5820.0,120.1386,120.2651,120.1386,120.2359,5820.0
2021-05-27 11:45:00,123.53,123.59,123.52,123.52,5400.0,120.2262,120.2846,120.2164,120.2164,5400.0
2021-05-27 11:50:00,123.5,123.52,123.39,123.43,6800.0,120.197,120.2164,120.0899,120.1289,6800.0
2021-05-27 11:55:00,123.45,123.61,123.45,123.6,5200.0,120.1483,120.304,120.1483,120.2943,5200.0
2021-05-27 12:00:00,123.54,123.55,123.5,123.51,2000.0,120.2359,120.2456,120.197,120.2067,2000.0
2021-05-27 12:05:00,123.49,123.49,123.48,123.48,1000.0,120.1872,120.1872,120.1775,120.1775,1000.0
2021-05-27 12:10:00,123.47,123.61,123.47,123.61,1280.0,120.1678,120.304,120.1678,120.304,1280.0
2021-05-27 12:15:00,123.62,123.64,123.58,123.61,3200.0,120.3138,120.3332,120.2748,120.304,3200.0
2021-05-27 12:20:00,123.64,123.64,123.57,123.57,2200.0,120.3332,120.3332,120.2651,120.2651,2200.0
2021-05-27 12:25:00,123.6,123.6,123.54,123.54,1600.0,120.2943,120.2943,120.2359,120.2359,1600.0
2021-05-27 12:30:00,123.54,123.54,123.41,123.47,6000.0,120.2359,120.2359,120.1094,120.1678,6000.0
2021-05-27 12:35:00,123.46,123.51,123.41,123.46,9082.0,120.1581,120.2067,120.1094,120.1581,9082.0
2021-05-27 12:40:00,123.49,123.49,123.38,123.38,2000.0,120.1872,120.1872,120.0802,120.0802,2000.0
2021-05-27 12:45:00,123.38,123.42,123.36,123.39,4600.0,120.0802,120.1191,120.0607,120.0899,4600.0
2021-05-27 12:50:00,123.37,123.42,123.37,123.42,600.0,120.0705,120.1191,120.0705,120.1191,600.0
2021-05-27 12:55:00,123.47,123.51,123.46,123.46,2780.0,120.1678,120.2067,120.1581,120.1581,2780.0
2021-05-27 13:00:00,123.41,123.48,123.41,123.43,2200.0,120.1094,120.1775,120.1094,120.1289,2200.0
2021-05-27 13:05:00,123.46,123.46,123.42,123.42,800.0,120.1581,120.1581,120.1191,120.1191,800.0
2021-05-27 13:10:00,123.48,123.56,123.47,123.47,2000.0,120.1775,120.2554,120.1678,120.1678,2000.0
2021-05-27 13:15:00,123.44,123.56,123.44,123.52,2800.0,120.1386,120.2554,120.1386,120.2164,2800.0
2021-05-27 13:20:00,123.56,123.56,123.49,123.52,1800.0,120.2554,120.2554,120.1872,120.2164,1800.0
2021-05-27 13:25:00,123.5,123.5,123.39,123.42,2800.0,120.197,120.197,120.0899,120.1191,2800.0
2021-05-27 13:30:00,123.39,123.41,123.27,123.38,3800.0,120.0899,120.1094,119.9731,120.0802,3800.0
2021-05-27 13:35:00,123.49,123.5,123.22,123.4,8000.0,120.1872,120.197,119.9245,120.0997,8000.0
2021-05-27 13:40:00,123.42,123.45,123.39,123.4,3200.0,120.1191,120.1483,120.0899,120.0997,3200.0
2021-05-27 13:45:00,123.37,123.37,123.29,123.29,1050.0,120.0705,120.0705,119.9926,119.9926,1050.0
2021-05-27 13:50:00,123.35,123.36,123.32,123.33,2400.0,120.051,120.0607,120.0218,120.0315,2400.0
2021-05-27 13:55:00,123.32,123.32,123.26,123.28,1600.0,120.0218,120.0218,119.9634,119.9829,1600.0
2021-05-27 14:00:00,123.28,123.29,123.1,123.15,4288.0,119.9829,119.9926,119.8077,119.8563,4288.0
2021-05-27 14:05:00,123.16,123.16,123.07,123.07,8042.0,119.8661,119.8661,119.7785,119.7785,8042.0
2021-05-27 14:10:00,123.02,123.1,122.97,123.1,5200.0,119.7298,119.8077,119.6812,119.8077,5200.0
2021-05-27 14:15:00,123.03,123.05,122.95,123.01,2400.0,119.7396,119.759,119.6617,119.7201,2400.0
2021-05-27 14:20:00,122.97,123.02,122.97,122.99,2400.0,119.6812,119.7298,119.6812,119.7006,2400.0
2021-05-27 14:25:00,122.97,123.11,122.86,123.11,12612.0,119.6812,119.8174,119.5741,119.8174,12612.0
2021-05-27 14:30:00,123.08,123.12,123.06,123.12,2070.0,119.7882,119.8271,119.7687,119.8271,2070.0
2021-05-27 14:35:00,123.11,123.14,123.11,123.13,2000.0,119.8174,119.8466,119.8174,119.8369,2000.0
2021-05-27 14:40:00,123.11,123.11,123.11,123.11,200.0,119.8174,119.8174,119.8174,119.8174,200.0
2021-05-27 14:45:00,123.12,123.12,123.08,123.08,1200.0,119.8271,119.8271,119.7882,119.7882,1200.0
2021-05-27 14:50:00,123.11,123.19,123.11,123.19,1800.0,119.8174,119.8953,119.8174,119.8953,1800.0
2021-05-27 14:55:00,123.2,123.25,123.1,123.11,4200.0,119.905,119.9537,119.8077,119.8174,4200.0
2021-05-27 15:00:00,123.09,123.12,122.92,122.98,4594.0,119.7979,119.8271,119.6325,119.6909,4594.0
2021-05-27 15:05:00,122.97,123.05,122.9,122.96,7364.0,119.6812,119.759,119.613,119.6714,7364.0
2021-05-27 15:10:00,122.96,123.08,122.96,123.07,6026.0,119.6714,119.7882,119.6714,119.7785,6026.0
2021-05-27 15:15:00,123.08,123.1,123.03,123.06,3880.0,119.7882,119.8077,119.7396,119.7687,3880.0
2021-05-27 15:20:00,123.03,123.05,122.95,122.99,3880.0,119.7396,119.759,119.6617,119.7006,3880.0
2021-05-27 15:25:00,123.02,123.07,123.01,123.01,7438.0,119.7298,119.7785,119.7201,119.7201,7438.0
2021-05-27 15:30:00,123.04,123.04,122.88,122.88,5200.0,119.7493,119.7493,119.5936,119.5936,5200.0
2021-05-27 15:35:00,122.92,123.05,122.9,123.03,13714.0,119.6325,119.759,119.613,119.7396,13714.0
2021-05-27 15:40:00,123.03,123.05,122.97,122.98,19336.0,119.7396,119.759,119.6812,119.6909,19336.0
2021-05-27 15:45:00,122.96,123.0,122.85,122.85,12200.0,119.6714,119.7104,119.5644,119.5644,12200.0
2021-05-27 15:50:00,122.86,123.15,122.81,123.12,34206.0,119.5741,119.8563,119.5254,119.8271,34206.0
2021-05-27 15:55:00,123.14,123.37,123.13,123.17,39306.0,119.8466,120.0705,119.8369,119.8758,39306.0
2021-05-28 09:30:00,123.58,123.92,123.36,123.88,38874.0,120.2748,120.6057,120.0607,120.5668,38874.0
2021-05-28 09:35:00,123.92,123.95,123.75,123.92,18844.0,120.6057,120.6349,120.4403,120.6057,18844.0
2021-05-28 09:40:00,123.92,124.12,123.82,124.02,25624.0,120.6057,120.8004,120.5084,120.7031,25624.0
2021-05-28 09:45:00,123.96,124.0,123.75,123.87,21428.0,120.6447,120.6836,120.4403,120.5571,21428.0
2021-05-28 09:50:00,123.84,124.24,123.83,124.24,21900.0,120.5279,120.9172,120.5182,120.9172,21900.0
2021-05-28 09:55:00,124.21,124.52,124.21,124.42,30634.0,120.888,121.1897,120.888,121.0924,30634.0
2021-05-28 10:00:00,124.5,124.5,124.21,124.4,20874.0,121.1702,121.1702,120.888,121.0729,20874.0
2021-05-28 10:05:00,124.42,124.46,124.2,124.22,29600.0,121.0924,121.1313,120.8783,120.8977,29600.0
2021-05-28 10:10:00,124.22,124.45,124.22,124.45,32928.0,120.8977,121.1216,120.8977,121.1216,32928.0
2021-05-28 10:15:00,124.42,124.5,124.35,124.42,34662.0,121.0924,121.1702,121.0242,121.0924,34662.0
2021-05-28 10:20:00,124.42,124.49,124.31,124.31,22460.0,121.0924,121.1605,120.9853,120.9853,22460.0
2021-05-28 10:25:00,124.28,124.29,124.07,124.09,15080.0,120.9561,120.9659,120.7517,120.7712,15080.0
2021-05-28 10:30:00,124.09,124.3,124.09,124.3,18800.0,120.7712,120.9756,120.7712,120.9756,18800.0
2021-05-28 10:35:00,124.31,124.32,124.22,124.26,4126.0,120.9853,120.995,120.8977,120.9367,4126.0
2021-05-28 10:40:00,124.28,124.41,124.25,124.4,5934.0,120.9561,121.0826,120.9269,121.0729,5934.0
2021-05-28 10:45:00,124.36,124.42,124.24,124.24,6298.0,121.034,121.0924,120.9172,120.9172,6298.0
2021-05-28 10:50:00,124.27,124.36,124.23,124.33,11600.0,120.9464,121.034,120.9075,121.0048,11600.0
2021-05-28 10:55:00,124.33,124.41,124.22,124.24,8600.0,121.0048,121.0826,120.8977,120.9172,8600.0
2021-05-28 11:00:00,124.26,124.39,124.26,124.3,10800.0,120.9367,121.0632,120.9367,120.9756,10800.0
2021-05-28 11:05:00,124.31,124.35,124.24,124.35,4858.0,120.9853,121.0242,120.9172,121.0242,4858.0
2021-05-28 11:10:00,124.34,124.46,124.34,124.41,11950.0,121.0145,121.1313,121.0145,121.0826,11950.0
2021-05-28 11:15:00,124.42,124.59,124.39,124.59,16400.0,121.0924,121.2578,121.0632,121.2578,16400.0
2021-05-28 11:20:00,124.6,124.66,124.59,124.66,16608.0,121.2676,121.326,121.2578,121.326,16608.0
2021-05-28 11:25:00,124.66,124.72,124.54,124.58,21524.0,121.326,121.3844,121.2092,121.2481,21524.0
2021-05-28 11:30:00,124.61,124.77,124.61,124.77,18678.0,121.2773,121.433,121.2773,121.433,18678.0
2021-05-28 11:35:00,124.76,124.81,124.72,124.81,19236.0,121.4233,121.4719,121.3844,121.4719,19236.0
2021-05-28 11:40:00,124.79,124.95,124.78,124.93,8240.0,121.4525,121.6082,121.4427,121.5887,8240.0
2021-05-28 11:45:00,124.94,125.02,124.91,124.94,10520.0,121.5985,121.6763,121.5693,121.5985,10520.0
2021-05-28 11:50:00,124.95,124.95,124.86,124.94,5000.0,121.6082,121.6082,121.5206,121.5985,5000.0
2021-05-28 11:55:00,124.92,124.92,124.85,124.88,5200.0,121.579,121.579,121.5109,121.5401,5200.0
2021-05-28 12:00:00,124.88,124.96,124.85,124.94,16234.0,121.5401,121.6179,121.5109,121.5985,16234.0
2021-05-28 12:05:00,124.96,124.99,124.94,124.94,7024.0,121.6179,121.6471,121.5985,121.5985,7024.0
2021-05-28 12:10:00,124.91,124.95,124.89,124.9,5200.0,121.5693,121.6082,121.5498,121.5595,5200.0
2021-05-28 12:15:00,124.89,124.92,124.88,124.88,17704.0,121.5498,121.579,121.5401,121.5401,17704.0
2021-05-28 12:20:00,124.88,124.88,124.8,124.8,3798.0,121.5401,121.5401,121.4622,121.4622,3798.0
2021-05-28 12:25:00,124.79,124.79,124.71,124.71,5864.0,121.4525,121.4525,121.3746,121.3746,5864.0
2021-05-28 12:30:00,124.67,124.77,124.67,124.76,2088.0,121.3357,121.433,121.3357,121.4233,2088.0
2021-05-28 12:35:00,124.75,124.8,124.75,124.8,940.0,121.4135,121.4622,121.4135,121.4622,940.0
2021-05-28 12:40:00,124.81,124.92,124.81,124.92,3426.0,121.4719,121.579,121.4719,121.579,3426.0
2021-05-28 12:45:00,124.92,124.98,124.84,124.84,15014.0,121.579,121.6374,121.5011,121.5011,15014.0
2021-05-28 12:50:00,124.86,124.91,124.86,124.91,3600.0,121.5206,121.5693,121.5206,121.5693,3600.0
2021-05-28 12:55:00,124.92,124.95,124.9,124.9,4112.0,121.579,121.6082,121.5595,121.5595,4112.0
2021-05-28 13:00:00,124.96,125.0,124.96,124.97,3422.0,121.6179,121.6569,121.6179,121.6277,3422.0
2021-05-28 13:05:00,124.97,125.04,124.94,125.01,5336.0,121.6277,121.6958,121.5985,121.6666,5336.0
2021-05-28 13:10:00,125.0,125.0,124.92,124.95,5126.0,121.6569,121.6569,121.579,121.6082,5126.0
2021-05-28 13:15:00,124.96,124.99,124.92,124.99,6404.0,121.6179,121.6471,121.579,121.6471,6404.0
2021-05-28 13:20:00,124.98,124.98,124.85,124.88,8338.0,121.6374,121.6374,121.5109,121.5401,8338.0
2021-05-28 13:25:00,124.85,124.88,124.7,124.7,9506.0,121.5109,121.5401,121.3649,121.3649,9506.0
2021-05-28 13:30:00,124.68,124.79,124.68,124.79,3242.0,121.3454,121.4525,121.3454,121.4525,3242.0
2021-05-28 13:35:00,124.78,124.78,124.58,124.58,5074.0,121.4427,121.4427,121.2481,121.2481,5074.0
2021-05-28 13:40:00,124.55,124.61,124.52,124.59,4400.0,121.2189,121.2773,121.1897,121.2578,4400.0
2021-05-28 13:45:00,124.6,124.6,124.5,124.55,4206.0,121.2676,121.2676,121.1702,121.2189,4206.0
2021-05-28 13:50:00,124.54,124.57,124.52,124.57,3200.0,121.2092,121.2384,121.1897,121.2384,3200.0
2021-05-28 13:55:00,124.55,124.6,124.49,124.51,12012.0,121.2189,121.2676,121.1605,121.18,12012.0
2021-05-28 14:00:00,124.52,124.61,124.52,124.57,7000.0,121.1897,121.2773,121.1897,121.2384,7000.0
2021-05-28 14:05:00,124.57,124.64,124.54,124.57,9736.0,121.2384,121.3065,121.2092,121.2384,9736.0
2021-05-28 14:10:00,124.58,124.58,124.46,124.55,8362.0,121.2481,121.2481,121.1313,121.2189,8362.0
2021-05-28 14:15:00,124.55,124.67,124.54,124.62,9238.0,121.2189,121.3357,121.2092,121.287,9238.0
2021-05-28 14:20:00,124.61,124.67,124.58,124.66,5100.0,121.2773,121.3357,121.2481,121.326,5100.0
2021-05-28 14:25:00,124.66,124.76,124.66,124.76,5300.0,121.326,121.4233,121.326,121.4233,5300.0
2021-05-28 14:30:00,124.73,124.76,124.69,124.74,4200.0,121.3941,121.4233,121.3552,121.4038,4200.0
2021-05-28 14:35:00,124.75,124.75,124.66,124.71,7800.0,121.4135,121.4135,121.326,121.3746,7800.0
2021-05-28 14:40:00,124.71,124.78,124.71,124.77,5252.0,121.3746,121.4427,121.3746,121.433,5252.0
2021-05-28 14:45:00,124.79,124.84,124.78,124.83,6264.0,121.4525,121.5011,121.4427,121.4914,6264.0
2021-05-28 14:50:00,124.82,124.85,124.79,124.81,5968.0,121.4817,121.5109,121.4525,121.4719,5968.0
2021-05-28 14:55:00,124.83,124.83,124.77,124.82,5000.0,121.4914,121.4914,121.433,121.4817,5000.0
2021-05-28 15:00:00,124.79,124.82,124.78,124.81,2846.0,121.4525,121.4817,121.4427,121.4719,2846.0
2021-05-28 15:05:00,124.81,124.86,124.81,124.83,13988.0,121.4719,121.5206,121.4719,121.4914,13988.0
2021-05-28 15:10:00,124.83,124.83,124.65,124.72,6014.0,121.4914,121.4914,121.3162,121.3844,6014.0
2021-05-28 15:15:00,124.73,124.82,124.72,124.82,1600.0,121.3941,121.4817,121.3844,121.4817,1600.0
2021-05-28 15:20:00,124.81,124.83,124.79,124.82,7318.0,121.4719,121.4914,121.4525,121.4817,7318.0
2021-05-28 15:25:00,124.8,124.86,124.71,124.84,5548.0,121.4622,121.5206,121.3746,121.5011,5548.0
2021-05-28 15:30:00,124.83,124.89,124.79,124.79,8898.0,121.4914,121.5498,121.4525,121.4525,8898.0
2021-05-28 15:35:00,124.78,124.9,124.77,124.81,12134.0,121.4427,121.5595,121.433,121.4719,12134.0
2021-05-28 15:40:00,124.78,124.8,124.7,124.7,11190.0,121.4427,121.4622,121.3649,121.3649,11190.0
2021-05-28 15:45:00,124.73,124.73,124.69,124.69,20282.0,121.3941,121.3941,121.3552,121.3552,20282.0
2021-05-28 15:50:00,124.69,124.75,124.36,124.39,30968.0,121.3552,121.4135,121.034,121.0632,30968.0
2021-05-28 15:55:00,124.41,124.59,124.38,124.51,36494.0,121.0826,121.2578,121.0534,121.18,36494.0
2021-06-01 09:30:00,125.63,125.81,125.5,125.75,13998.0,122.27,122.4452,122.1435,122.3868,13998.0
2021-06-01 09:35:00,125.72,126.08,125.71,126.08,19434.0,122.3576,122.708,122.3479,122.708,19434.0
2021-06-01 09:40:00,126.08,126.56,126.08,126.31,20224.0,122.708,123.1751,122.708,122.9318,20224.0
2021-06-01 09:45:00,126.31,126.39,126.04,126.1,21400.0,122.9318,123.0097,122.669,122.7274,21400.0
2021-06-01 09:50:00,126.1,126.14,125.55,125.75,44828.0,122.7274,122.7664,122.1922,122.3868,44828.0
2021-06-01 09:55:00,125.75,125.78,125.55,125.61,21880.0,122.3868,122.416,122.1922,122.2505,21880.0
2021-06-01 10:00:00,125.67,125.77,125.42,125.42,39590.0,122.3089,122.4063,122.0656,122.0656,39590.0
2021-06-01 10:05:00,125.36,125.41,125.26,125.39,24508.0,122.0072,122.0559,121.9099,122.0364,24508.0
2021-06-01 10:10:00,125.38,125.38,124.53,124.53,35186.0,122.0267,122.0267,121.1994,121.1994,35186.0
2021-06-01 10:15:00,124.52,124.52,124.16,124.48,40860.0,121.1897,121.1897,120.8393,121.1508,40860.0
2021-06-01 10:20:00,124.39,124.84,124.33,124.84,26544.0,121.0632,121.5011,121.0048,121.5011,26544.0
2021-06-01 10:25:00,124.82,124.83,124.69,124.77,12944.0,121.4817,121.4914,121.3552,121.433,12944.0
2021-06-01 10:30:00,124.83,125.05,124.69,124.82,18870.0,121.4914,121.7055,121.3552,121.4817,18870.0
2021-06-01 10:35:00,124.85,124.85,124.4,124.41,9000.0,121.5109,121.5109,121.0729,121.0826,9000.0
2021-06-01 10:40:00,124.39,124.85,124.39,124.63,18360.0,121.0632,121.5109,121.0632,121.2968,18360.0
2021-06-01 10:45:00,124.63,124.63,123.81,123.85,124416.0,121.2968,121.2968,120.4987,120.5376,124416.0
2021-06-01 10:50:00,123.83,124.02,123.67,123.89,46876.0,120.5182,120.7031,120.3624,120.5766,46876.0
2021-06-01 10:55:00,123.82,123.98,123.71,123.98,25700.0,120.5084,120.6641,120.4014,120.6641,25700.0
2021-06-01 11:00:00,123.99,124.07,123.85,123.89,34100.0,120.6739,120.7517,120.5376,120.5766,34100.0
2021-06-01 11:05:00,123.92,124.06,123.79,124.03,14200.0,120.6057,120.742,120.4792,120.7128,14200.0
2021-06-01 11:10:00,124.03,124.2,124.03,124.18,6800.0,120.7128,120.8783,120.7128,120.8588,6800.0
2021-06-01 11:15:00,124.17,124.26,124.17,124.26,3200.0,120.8491,120.9367,120.8491,120.9367,3200.0
2021-06-01 11:20:00,124.34,124.4,124.32,124.38,8700.0,121.0145,121.0729,120.995,121.0534,8700.0
2021-06-01 11:25:00,124.39,124.4,124.25,124.33,12888.0,121.0632,121.0729,120.9269,121.0048,12888.0
2021-06-01 11:30:00,124.31,124.42,124.29,124.42,9650.0,120.9853,121.0924,120.9659,121.0924,9650.0
2021-06-01 11:35:00,124.44,124.58,124.44,124.48,10554.0,121.1118,121.2481,121.1118,121.1508,10554.0
2021-06-01 11:40:00,124.5,124.5,124.37,124.38,6600.0,121.1702,121.1702,121.0437,121.0534,6600.0
2021-06-01 11:45:00,124.36,124.36,124.22,124.3,5000.0,121.034,121.034,120.8977,120.9756,5000.0
2021-06-01 11:50:00,124.39,124.48,124.35,124.39,4000.0,121.0632,121.1508,121.0242,121.0632,4000.0
2021-06-01 11:55:00,124.42,124.58,124.36,124.58,11200.0,121.0924,121.2481,121.034,121.2481,11200.0
2021-06-01 12:00:00,124.58,124.59,124.39,124.48,8200.0,121.2481,121.2578,121.0632,121.1508,8200.0
2021-06-01 12:05:00,124.47,124.49,124.36,124.47,8146.0,121.141,121.1605,121.034,121.141,8146.0
2021-06-01 12:10:00,124.43,124.43,124.33,124.35,6848.0,121.1021,121.1021,121.0048,121.0242,6848.0
2021-06-01 12:15:00,124.4,124.45,124.35,124.45,8074.0,121.0729,121.1216,121.0242,121.1216,8074.0
2021-06-01 12:20:00,124.45,124.53,124.42,124.53,19328.0,121.1216,121.1994,121.0924,121.1994,19328.0
2021-06-01 12:25:00,124.5,124.56,124.48,124.51,5800.0,121.1702,121.2286,121.1508,121.18,5800.0
2021-06-01 12:30:00,124.47,124.49,124.36,124.39,10002.0,121.141,121.1605,121.034,121.0632,10002.0
2021-06-01 12:35:00,124.39,124.44,124.29,124.33,9800.0,121.0632,121.1118,120.9659,121.0048,9800.0
2021-06-01 12:40:00,124.29,124.47,124.29,124.45,14482.0,120.9659,121.141,120.9659,121.1216,14482.0
2021-06-01 12:45:00,124.49,124.51,124.45,124.47,9006.0,121.1605,121.18,121.1216,121.141,9006.0
2021-06-01 12:50:00,124.34,124.39,124.29,124.36,7266.0,121.0145,121.0632,120.9659,121.034,7266.0
2021-06-01 12:55:00,124.36,124.36,124.16,124.26,10400.0,121.034,121.034,120.8393,120.9367,10400.0
2021-06-01 13:00:00,124.23,124.28,124.14,124.14,9046.0,120.9075,120.9561,120.8199,120.8199,9046.0
2021-06-01 13:05:00,124.03,124.17,123.96,124.17,13564.0,120.7128,120.8491,120.6447,120.8491,13564.0
2021-06-01 13:10:00,124.19,124.19,124.06,124.08,8520.0,120.8685,120.8685,120.742,120.7615,8520.0
2021-06-01 13:15:00,124.11,124.11,124.02,124.02,7124.0,120.7907,120.7907,120.7031,120.7031,7124.0
2021-06-01 13:20:00,124.08,124.18,123.94,124.17,6240.0,120.7615,120.8588,120.6252,120.8491,6240.0
2021-06-01 13:25:00,124.21,124.3,124.2,124.3,9478.0,120.888,120.9756,120.8783,120.9756,9478.0
2021-06-01 13:30:00,124.29,124.36,124.27,124.35,7600.0,120.9659,121.034,120.9464,121.0242,7600.0
2021-06-01 13:35:00,124.35,124.36,124.25,124.36,8978.0,121.0242,121.034,120.9269,121.034,8978.0
2021-06-01 13:40:00,124.35,124.35,124.2,124.23,12530.0,121.0242,121.0242,120.8783,120.9075,12530.0
2021-06-01 13:45:00,124.23,124.28,124.2,124.21,8912.0,120.9075,120.9561,120.8783,120.888,8912.0
2021-06-01 13:50:00,124.24,124.29,124.15,124.17,8000.0,120.9172,120.9659,120.8296,120.8491,8000.0
2021-06-01 13:55:00,124.19,124.29,124.19,124.29,5750.0,120.8685,120.9659,120.8685,120.9659,5750.0
2021-06-01 14:00:00,124.25,124.27,124.21,124.22,7000.0,120.9269,120.9464,120.888,120.8977,7000.0
2021-06-01 14:05:00,124.25,124.3,124.22,124.22,11808.0,120.9269,120.9756,120.8977,120.8977,11808.0
2021-06-01 14:10:00,124.22,124.29,124.21,124.24,3000.0,120.8977,120.9659,120.888,120.9172,3000.0
2021-06-01 14:15:00,124.24,124.3,124.19,124.3,3800.0,120.9172,120.9756,120.8685,120.9756,3800.0
2021-06-01 14:20:00,124.29,124.42,124.29,124.42,6462.0,120.9659,121.0924,120.9659,121.0924,6462.0
2021-06-01 14:25:00,124.44,124.47,124.39,124.41,8640.0,121.1118,121.141,121.0632,121.0826,8640.0
2021-06-01 14:30:00,124.4,124.44,124.38,124.41,2600.0,121.0729,121.1118,121.0534,121.0826,2600.0
2021-06-01 14:35:00,124.41,124.58,124.4,124.58,16376.0,121.0826,121.2481,121.0729,121.2481,16376.0
2021-06-01 14:40:00,124.58,124.75,124.58,124.69,14646.0,121.2481,121.4135,121.2481,121.3552,14646.0
2021-06-01 14:45:00,124.65,124.78,124.6,124.74,21532.0,121.3162,121.4427,121.2676,121.4038,21532.0
2021-06-01 14:50:00,124.76,124.78,124.64,124.66,27178.0,121.4233,121.4427,121.3065,121.326,27178.0
2021-06-01 14:55:00,124.64,124.73,124.61,124.73,10590.0,121.3065,121.3941,121.2773,121.3941,10590.0
2021-06-01 15:00:00,124.72,124.76,124.69,124.72,6200.0,121.3844,121.4233,121.3552,121.3844,6200.0
2021-06-01 15:05:00,124.72,124.74,124.61,124.7,13190.0,121.3844,121.4038,121.2773,121.3649,13190.0
2021-06-01 15:10:00,124.69,124.71,124.59,124.63,5832.0,121.3552,121.3746,121.2578,121.2968,5832.0
2021-06-01 15:15:00,124.63,124.69,124.6,124.69,6344.0,121.2968,121.3552,121.2676,121.3552,6344.0
2021-06-01 15:20:00,124.64,124.73,124.64,124.67,10976.0,121.3065,121.3941,121.3065,121.3357,10976.0
2021-06-01 15:25:00,124.65,124.66,124.53,124.55,23976.0,121.3162,121.326,121.1994,121.2189,23976.0
2021-06-01 15:30:00,124.56,124.57,124.45,124.48,21966.0,121.2286,121.2384,121.1216,121.1508,21966.0
2021-06-01 15:35:00,124.51,124.57,124.49,124.53,15500.0,121.18,121.2384,121.1605,121.1994,15500.0
2021-06-01 15:40:00,124.55,124.55,124.45,124.48,15666.0,121.2189,121.2189,121.1216,121.1508,15666.0
2021-06-01 15:45:00,124.5,124.67,124.49,124.66,22600.0,121.1702,121.3357,121.1605,121.326,22600.0
2021-06-01 15:50:00,124.66,124.67,124.49,124.66,52976.0,121.326,121.3357,121.1605,121.326,52976.0
2021-06-01 15:55:00,124.66,124.66,124.19,124.21,56824.0,121.326,121.326,120.8685,120.888,56824.0
2021-06-02 09:30:00,124.21,124.29,123.83,124.24,25544.0,120.888,120.9659,120.5182,120.9172,25544.0
2021-06-02 09:35:00,124.25,124.52,124.16,124.42,24886.0,120.9269,121.1897,120.8393,121.0924,24886.0
2021-06-02 09:40:00,124.6,124.83,124.54,124.83,14000.0,121.2676,121.4914,121.2092,121.4914,14000.0
2021-06-02 09:45:00,124.92,125.31,124.91,125.29,26800.0,121.579,121.9586,121.5693,121.9391,26800.0
2021-06-02 09:50:00,125.31,125.47,125.23,125.3,45934.0,121.9586,122.1143,121.8807,121.9488,45934.0
2021-06-02 09:55:00,125.3,125.31,124.8,124.8,21200.0,121.9488,121.9586,121.4622,121.4622,21200.0
2021-06-02 10:00:00,124.75,124.83,124.56,124.83,12200.0,121.4135,121.4914,121.2286,121.4914,12200.0
2021-06-02 10:05:00,124.83,125.08,124.74,125.02,9064.0,121.4914,121.7347,121.4038,121.6763,9064.0
2021-06-02 10:10:00,124.98,125.05,124.6,124.7,18734.0,121.6374,121.7055,121.2676,121.3649,18734.0
2021-06-02 10:15:00,124.79,124.88,124.7,124.86,12690.0,121.4525,121.5401,121.3649,121.5206,12690.0
2021-06-02 10:20:00,124.86,125.03,124.77,125.03,7654.0,121.5206,121.6861,121.433,121.6861,7654.0
2021-06-02 10:25:00,125.01,125.1,124.98,125.06,11314.0,121.6666,121.7542,121.6374,121.7153,11314.0
2021-06-02 10:30:00,125.08,125.36,125.07,125.32,22010.0,121.7347,122.0072,121.725,121.9683,22010.0
2021-06-02 10:35:00,125.31,125.39,125.22,125.37,12986.0,121.9586,122.0364,121.871,122.017,12986.0
2021-06-02 10:40:00,125.35,125.46,125.35,125.42,8200.0,121.9975,122.1046,121.9975,122.0656,8200.0
2021-06-02 10:45:00,125.44,125.54,125.36,125.39,12412.0,122.0851,122.1824,122.0072,122.0364,12412.0
2021-06-02 10:50:00,125.38,125.41,125.11,125.24,13486.0,122.0267,122.0559,121.7639,121.8904,13486.0
2021-06-02 10:55:00,125.22,125.22,125.03,125.13,10600.0,121.871,121.871,121.6861,121.7834,10600.0
2021-06-02 11:00:00,125.14,125.23,125.11,125.11,8914.0,121.7931,121.8807,121.7639,121.7639,8914.0
2021-06-02 11:05:00,125.3,125.32,125.17,125.26,3872.0,121.9488,121.9683,121.8223,121.9099,3872.0
2021-06-02 11:10:00,125.19,125.32,125.19,125.28,7082.0,121.8418,121.9683,121.8418,121.9294,7082.0
2021-06-02 11:15:00,125.27,125.3,125.14,125.2,7000.0,121.9196,121.9488,121.7931,121.8515,7000.0
2021-06-02 11:20:00,125.22,125.25,125.09,125.23,7836.0,121.871,121.9002,121.7445,121.8807,7836.0
2021-06-02 11:25:00,125.24,125.29,125.14,125.24,4312.0,121.8904,121.9391,121.7931,121.8904,4312.0
2021-06-02 11:30:00,125.26,125.38,125.25,125.38,2400.0,121.9099,122.0267,121.9002,122.0267,2400.0
2021-06-02 11:35:00,125.41,125.51,125.39,125.45,3000.0,122.0559,122.1532,122.0364,122.0948,3000.0
2021-06-02 11:40:00,125.45,125.48,125.42,125.42,1818.0,122.0948,122.124,122.0656,122.0656,1818.0
2021-06-02 11:45:00,125.48,125.49,125.38,125.44,3274.0,122.124,122.1338,122.0267,122.0851,3274.0
2021-06-02 11:50:00,125.46,125.51,125.45,125.46,6602.0,122.1046,122.1532,122.0948,122.1046,6602.0
2021-06-02 11:55:00,125.45,125.47,125.33,125.38,6600.0,122.0948,122.1143,121.978,122.0267,6600.0
2021-06-02 12:00:00,125.41,125.42,125.32,125.36,9882.0,122.0559,122.0656,121.9683,122.0072,9882.0
2021-06-02 12:05:00,125.41,125.45,125.39,125.45,5460.0,122.0559,122.0948,122.0364,122.0948,5460.0
2021-06-02 12:10:00,125.48,125.49,125.4,125.4,6000.0,122.124,122.1338,122.0462,122.0462,6000.0
2021-06-02 12:15:00,125.48,125.48,125.23,125.23,13836.0,122.124,122.124,121.8807,121.8807,13836.0
2021-06-02 12:20:00,125.24,125.28,125.1,125.1,10312.0,121.8904,121.9294,121.7542,121.7542,10312.0
2021-06-02 12:25:00,125.08,125.11,124.88,124.88,17830.0,121.7347,121.7639,121.5401,121.5401,17830.0
2021-06-02 12:30:00,124.92,125.03,124.86,125.03,14676.0,121.579,121.6861,121.5206,121.6861,14676.0
2021-06-02 12:35:00,125.01,125.1,124.98,125.02,9526.0,121.6666,121.7542,121.6374,121.6763,9526.0
2021-06-02 12:40:00,125.02,125.14,124.99,125.09,6600.0,121.6763,121.7931,121.6471,121.7445,6600.0
2021-06-02 12:45:00,125.07,125.16,125.07,125.16,10600.0,121.725,121.8126,121.725,121.8126,10600.0
2021-06-02 12:50:00,125.17,125.22,125.17,125.17,3200.0,121.8223,121.871,121.8223,121.8223,3200.0
2021-06-02 12:55:00,125.2,125.21,125.03,125.03,5300.0,121.8515,121.8612,121.6861,121.6861,5300.0
2021-06-02 13:00:00,125.03,125.13,125.0,125.0,6566.0,121.6861,121.7834,121.6569,121.6569,6566.0
2021-06-02 13:05:00,124.98,125.1,124.94,125.1,6070.0,121.6374,121.7542,121.5985,121.7542,6070.0
2021-06-02 13:10:00,125.08,125.12,124.96,124.97,6688.0,121.7347,121.7737,121.6179,121.6277,6688.0
2021-06-02 13:15:00,124.98,125.01,124.94,124.94,4200.0,121.6374,121.6666,121.5985,121.5985,4200.0
2021-06-02 13:20:00,124.92,124.96,124.6,124.61,13842.0,121.579,121.6179,121.2676,121.2773,13842.0
2021-06-02 13:25:00,124.6,124.74,124.57,124.71,16714.0,121.2676,121.4038,121.2384,121.3746,16714.0
2021-06-02 13:30:00,124.71,124.89,124.68,124.89,5600.0,121.3746,121.5498,121.3454,121.5498,5600.0
2021-06-02 13:35:00,124.9,124.91,124.82,124.82,5106.0,121.5595,121.5693,121.4817,121.4817,5106.0
2021-06-02 13:40:00,124.82,124.83,124.74,124.78,7600.0,121.4817,121.4914,121.4038,121.4427,7600.0
2021-06-02 13:45:00,124.8,124.88,124.55,124.59,5716.0,121.4622,121.5401,121.2189,121.2578,5716.0
2021-06-02 13:50:00,124.61,124.73,124.61,124.73,2800.0,121.2773,121.3941,121.2773,121.3941,2800.0
2021-06-02 13:55:00,124.71,124.75,124.67,124.72,31938.0,121.3746,121.4135,121.3357,121.3844,31938.0
2021-06-02 14:00:00,124.71,124.85,124.7,124.81,6000.0,121.3746,121.5109,121.3649,121.4719,6000.0
2021-06-02 14:05:00,124.79,124.95,124.79,124.8,10000.0,121.4525,121.6082,121.4525,121.4622,10000.0
2021-06-02 14:10:00,124.83,124.88,124.54,124.58,15148.0,121.4914,121.5401,121.2092,121.2481,15148.0
2021-06-02 14:15:00,124.57,124.85,124.57,124.77,14964.0,121.2384,121.5109,121.2384,121.433,14964.0
2021-06-02 14:20:00,124.76,124.91,124.76,124.89,9664.0,121.4233,121.5693,121.4233,121.5498,9664.0
2021-06-02 14:25:00,124.91,124.92,124.83,124.89,16202.0,121.5693,121.579,121.4914,121.5498,16202.0
2021-06-02 14:30:00,124.9,124.96,124.76,124.83,14790.0,121.5595,121.6179,121.4233,121.4914,14790.0
2021-06-02 14:35:00,124.81,124.89,124.72,124.85,12984.0,121.4719,121.5498,121.3844,121.5109,12984.0
2021-06-02 14:40:00,124.84,124.88,124.78,124.8,6654.0,121.5011,121.5401,121.4427,121.4622,6654.0
2021-06-02 14:45:00,124.82,124.83,124.76,124.83,800.0,121.4817,121.4914,121.4233,121.4914,800.0
2021-06-02 14:50:00,124.84,124.84,124.76,124.78,3200.0,121.5011,121.5011,121.4233,121.4427,3200.0
2021-06-02 14:55:00,124.78,124.78,124.7,124.77,1400.0,121.4427,121.4427,121.3649,121.433,1400.0
2021-06-02 15:00:00,124.79,124.79,124.67,124.73,4074.0,121.4525,121.4525,121.3357,121.3941,4074.0
2021-06-02 15:05:00,124.76,124.84,124.76,124.82,5596.0,121.4233,121.5011,121.4233,121.4817,5596.0
2021-06-02 15:10:00,124.83,124.91,124.83,124.88,8054.0,121.4914,121.5693,121.4914,121.5401,8054.0
2021-06-02 15:15:00,124.86,124.91,124.83,124.88,6810.0,121.5206,121.5693,121.4914,121.5401,6810.0
2021-06-02 15:20:00,124.89,124.9,124.85,124.85,3906.0,121.5498,121.5595,121.5109,121.5109,3906.0
2021-06-02 15:25:00,124.86,124.87,124.81,124.81,5906.0,121.5206,121.5303,121.4719,121.4719,5906.0
2021-06-02 15:30:00,124.82,124.93,124.82,124.88,7526.0,121.4817,121.5887,121.4817,121.5401,7526.0
2021-06-02 15:35:00,124.83,124.86,124.72,124.83,3924.0,121.4914,121.5206,121.3844,121.4914,3924.0
2021-06-02 15:40:00,124.83,124.89,124.8,124.89,8516.0,121.4914,121.5498,121.4622,121.5498,8516.0
2021-06-02 15:45:00,124.9,124.92,124.83,124.92,12692.0,121.5595,121.579,121.4914,121.579,12692.0
2021-06-02 15:50:00,124.94,125.02,124.74,124.92,29720.0,121.5985,121.6763,121.4038,121.579,29720.0
2021-06-02 15:55:00,124.93,125.19,124.89,125.17,62916.0,121.5887,121.8418,121.5498,121.8223,62916.0
2021-06-03 09:30:00,123.71,124.03,123.52,123.86,32044.0,120.4014,120.7128,120.2164,120.5474,32044.0
2021-06-03 09:35:00,123.86,123.86,122.96,123.09,36600.0,120.5474,120.5474,119.6714,119.7979,36600.0
2021-06-03 09:40:00,123.07,123.17,122.75,122.75,41858.0,119.7785,119.8758,119.467,119.467,41858.0
2021-06-03 09:45:00,122.75,123.03,122.48,122.58,27810.0,119.467,119.7396,119.2043,119.3016,27810.0
2021-06-03 09:50:00,122.55,122.67,122.41,122.66,29614.0,119.2724,119.3892,119.1361,119.3794,29614.0
2021-06-03 09:55:00,122.56,122.91,122.56,122.73,36606.0,119.2821,119.6228,119.2821,119.4476,36606.0
2021-06-03 10:00:00,122.69,123.26,122.66,123.21,51422.0,119.4086,119.9634,119.3794,119.9147,51422.0
2021-06-03 10:05:00,123.23,123.43,122.98,123.3,42060.0,119.9342,120.1289,119.6909,120.0023,42060.0
2021-06-03 10:10:00,123.43,123.47,123.26,123.43,16462.0,120.1289,120.1678,119.9634,120.1289,16462.0
2021-06-03 10:15:00,123.45,123.45,123.05,123.23,13200.0,120.1483,120.1483,119.759,119.9342,13200.0
2021-06-03 10:20:00,123.29,123.62,123.19,123.42,21086.0,119.9926,120.3138,119.8953,120.1191,21086.0
2021-06-03 10:25:00,123.44,123.58,123.39,123.45,12000.0,120.1386,120.2748,120.0899,120.1483,12000.0
2021-06-03 10:30:00,123.41,123.67,123.39,123.6,12694.0,120.1094,120.3624,120.0899,120.2943,12694.0
2021-06-03 10:35:00,123.56,123.65,123.24,123.27,14288.0,120.2554,120.343,119.9439,119.9731,14288.0
2021-06-03 10:40:00,123.26,123.26,123.08,123.19,17106.0,119.9634,119.9634,119.7882,119.8953,17106.0
2021-06-03 10:45:00,123.17,123.69,123.09,123.64,19434.0,119.8758,120.3819,119.7979,120.3332,19434.0
2021-06-03 10:50:00,123.69,123.7,123.54,123.58,15926.0,120.3819,120.3916,120.2359,120.2748,15926.0
2021-06-03 10:55:00,123.61,123.95,123.6,123.95,12918.0,120.304,120.6349,120.2943,120.6349,12918.0
2021-06-03 11:00:00,123.96,124.11,123.84,124.08,13158.0,120.6447,120.7907,120.5279,120.7615,13158.0
2021-06-03 11:05:00,124.14,124.27,124.14,124.2,10454.0,120.8199,120.9464,120.8199,120.8783,10454.0
2021-06-03 11:10:00,124.13,124.17,124.01,124.13,14136.0,120.8101,120.8491,120.6933,120.8101,14136.0
2021-06-03 11:15:00,124.17,124.17,123.88,123.92,19594.0,120.8491,120.8491,120.5668,120.6057,19594.0
2021-06-03 11:20:00,123.92,123.97,123.7,123.81,61874.0,120.6057,120.6544,120.3916,120.4987,61874.0
2021-06-03 11:25:00,123.79,123.97,123.73,123.88,21200.0,120.4792,120.6544,120.4208,120.5668,21200.0
2021-06-03 11:30:00,123.86,123.89,123.55,123.58,20482.0,120.5474,120.5766,120.2456,120.2748,20482.0
2021-06-03 11:35:00,123.58,123.72,123.56,123.58,9194.0,120.2748,120.4111,120.2554,120.2748,9194.0
2021-06-03 11:40:00,123.65,123.67,123.5,123.58,8520.0,120.343,120.3624,120.197,120.2748,8520.0
2021-06-03 11:45:00,123.58,123.61,123.52,123.55,9608.0,120.2748,120.304,120.2164,120.2456,9608.0
2021-06-03 11:50:00,123.54,123.61,123.48,123.61,4280.0,120.2359,120.304,120.1775,120.304,4280.0
2021-06-03 11:55:00,123.61,123.73,123.53,123.69,10000.0,120.304,120.4208,120.2262,120.3819,10000.0
2021-06-03 12:00:00,123.74,123.8,123.69,123.75,7600.0,120.4306,120.489,120.3819,120.4403,7600.0
2021-06-03 12:05:00,123.8,124.0,123.73,123.95,9000.0,120.489,120.6836,120.4208,120.6349,9000.0
2021-06-03 12:10:00,123.92,123.94,123.73,123.73,7624.0,120.6057,120.6252,120.4208,120.4208,7624.0
2021-06-03 12:15:00,123.72,123.76,123.56,123.6,13534.0,120.4111,120.45,120.2554,120.2943,13534.0
2021-06-03 12:20:00,123.54,123.6,123.49,123.56,6046.0,120.2359,120.2943,120.1872,120.2554,6046.0
2021-06-03 12:25:00,123.49,123.77,123.48,123.77,13800.0,120.1872,120.4598,120.1775,120.4598,13800.0
2021-06-03 12:30:00,123.73,123.73,123.54,123.56,6000.0,120.4208,120.4208,120.2359,120.2554,6000.0
2021-06-03 12:35:00,123.58,123.76,123.58,123.76,13508.0,120.2748,120.45,120.2748,120.45,13508.0
2021-06-03 12:40:00,123.77,123.79,123.7,123.76,5512.0,120.4598,120.4792,120.3916,120.45,5512.0
2021-06-03 12:45:00,123.73,123.78,123.7,123.76,7200.0,120.4208,120.4695,120.3916,120.45,7200.0
2021-06-03 12:50:00,123.7,123.75,123.64,123.69,7000.0,120.3916,120.4403,120.3332,120.3819,7000.0
2021-06-03 12:55:00,123.71,123.94,123.71,123.94,7000.0,120.4014,120.6252,120.4014,120.6252,7000.0
2021-06-03 13:00:00,123.96,123.96,123.8,123.8,6244.0,120.6447,120.6447,120.489,120.489,6244.0
2021-06-03 13:05:00,123.81,123.89,123.64,123.86,23138.0,120.4987,120.5766,120.3332,120.5474,23138.0
2021-06-03 13:10:00,123.88,123.99,123.75,123.75,14352.0,120.5668,120.6739,120.4403,120.4403,14352.0
2021-06-03 13:15:00,123.77,123.92,123.73,123.92,4400.0,120.4598,120.6057,120.4208,120.6057,4400.0
2021-06-03 13:20:00,123.96,124.04,123.96,124.03,9794.0,120.6447,120.7225,120.6447,120.7128,9794.0
2021-06-03 13:25:00,124.04,124.13,123.99,124.13,3650.0,120.7225,120.8101,120.6739,120.8101,3650.0
2021-06-03 13:30:00,124.1,124.12,123.94,123.94,8000.0,120.7809,120.8004,120.6252,120.6252,8000.0
2021-06-03 13:35:00,124.01,124.03,123.95,123.95,4106.0,120.6933,120.7128,120.6349,120.6349,4106.0
2021-06-03 13:40:00,123.9,124.03,123.8,123.82,10550.0,120.5863,120.7128,120.489,120.5084,10550.0
2021-06-03 13:45:00,123.83,123.95,123.78,123.86,23484.0,120.5182,120.6349,120.4695,120.5474,23484.0
2021-06-03 13:50:00,123.86,123.96,123.85,123.88,5800.0,120.5474,120.6447,120.5376,120.5668,5800.0
2021-06-03 13:55:00,123.91,123.95,123.78,123.8,6966.0,120.596,120.6349,120.4695,120.489,6966.0
2021-06-03 14:00:00,123.8,123.82,123.66,123.79,8922.0,120.489,120.5084,120.3527,120.4792,8922.0
2021-06-03 14:05:00,123.79,123.86,123.69,123.79,9812.0,120.4792,120.5474,120.3819,120.4792,9812.0
2021-06-03 14:10:00,123.82,123.82,123.69,123.71,10504.0,120.5084,120.5084,120.3819,120.4014,10504.0
2021-06-03 14:15:00,123.71,123.72,123.5,123.54,17520.0,120.4014,120.4111,120.197,120.2359,17520.0
2021-06-03 14:20:00,123.55,123.55,123.49,123.53,11328.0,120.2456,120.2456,120.1872,120.2262,11328.0
2021-06-03 14:25:00,123.53,123.61,123.48,123.54,11400.0,120.2262,120.304,120.1775,120.2359,11400.0
2021-06-03 14:30:00,123.61,123.7,123.58,123.61,7372.0,120.304,120.3916,120.2748,120.304,7372.0
2021-06-03 14:35:00,123.54,123.58,123.44,123.47,7400.0,120.2359,120.2748,120.1386,120.1678,7400.0
2021-06-03 14:40:00,123.44,123.5,123.42,123.48,8000.0,120.1386,120.197,120.1191,120.1775,8000.0
2021-06-03 14:45:00,123.45,123.51,123.44,123.5,8416.0,120.1483,120.2067,120.1386,120.197,8416.0
2021-06-03 14:50:00,123.5,123.5,123.43,123.45,11946.0,120.197,120.197,120.1289,120.1483,11946.0
2021-06-03 14:55:00,123.45,123.47,123.27,123.28,18916.0,120.1483,120.1678,119.9731,119.9829,18916.0
2021-06-03 15:00:00,123.27,123.45,123.27,123.39,11734.0,119.9731,120.1483,119.9731,120.0899,11734.0
2021-06-03 15:05:00,123.38,123.43,123.32,123.42,10476.0,120.0802,120.1289,120.0218,120.1191,10476.0
2021-06-03 15:10:00,123.39,123.5,123.37,123.5,2754.0,120.0899,120.197,120.0705,120.197,2754.0
2021-06-03 15:15:00,123.49,123.5,123.27,123.29,7280.0,120.1872,120.197,119.9731,119.9926,7280.0
2021-06-03 15:20:00,123.26,123.43,123.23,123.42,14608.0,119.9634,120.1289,119.9342,120.1191,14608.0
2021-06-03 15:25:00,123.43,123.45,123.35,123.43,15700.0,120.1289,120.1483,120.051,120.1289,15700.0
2021-06-03 15:30:00,123.45,123.5,123.41,123.47,14882.0,120.1483,120.197,120.1094,120.1678,14882.0
2021-06-03 15:35:00,123.46,123.47,123.41,123.45,7600.0,120.1581,120.1678,120.1094,120.1483,7600.0
2021-06-03 15:40:00,123.48,123.49,123.22,123.26,12362.0,120.1775,120.1872,119.9245,119.9634,12362.0
2021-06-03 15:45:00,123.25,123.27,123.06,123.11,27724.0,119.9537,119.9731,119.7687,119.8174,27724.0
2021-06-03 15:50:00,123.14,123.3,123.08,123.11,51078.0,119.8466,120.0023,119.7882,119.8174,51078.0
2021-06-03 15:55:00,123.12,123.23,122.95,122.95,29048.0,119.8271,119.9342,119.6617,119.6617,29048.0
2021-06-04 09:30:00,124.17,124.76,124.17,124.7,33072.0,120.8491,121.4233,120.8491,121.3649,33072.0
2021-06-04 09:35:00,124.74,125.05,124.59,124.98,33898.0,121.4038,121.7055,121.2578,121.6374,33898.0
2021-06-04 09:40:00,125.0,125.11,124.76,124.88,23500.0,121.6569,121.7639,121.4233,121.5401,23500.0
2021-06-04 09:45:00,124.88,125.18,124.88,124.97,32142.0,121.5401,121.832,121.5401,121.6277,32142.0
2021-06-04 09:50:00,125.0,125.13,124.97,125.08,25124.0,121.6569,121.7834,121.6277,121.7347,25124.0
2021-06-04 09:55:00,125.11,125.4,125.11,125.4,22412.0,121.7639,122.0462,121.7639,122.0462,22412.0
2021-06-04 10:00:00,125.44,125.93,125.39,125.71,43816.0,122.0851,122.562,122.0364,122.3479,43816.0
2021-06-04 10:05:00,125.71,125.78,125.52,125.54,23768.0,122.3479,122.416,122.163,122.1824,23768.0
2021-06-04 10:10:00,125.55,125.72,125.54,125.57,27102.0,122.1922,122.3576,122.1824,122.2116,27102.0
2021-06-04 10:15:00,125.65,125.75,125.54,125.54,11942.0,122.2895,122.3868,122.1824,122.1824,11942.0
2021-06-04 10:20:00,125.53,125.55,125.28,125.55,10416.0,122.1727,122.1922,121.9294,122.1922,10416.0
2021-06-04 10:25:00,125.58,125.58,125.44,125.48,5600.0,122.2214,122.2214,122.0851,122.124,5600.0
2021-06-04 10:30:00,125.6,125.6,125.44,125.49,4800.0,122.2408,122.2408,122.0851,122.1338,4800.0
2021-06-04 10:35:00,125.51,125.58,125.51,125.56,3246.0,122.1532,122.2214,122.1532,122.2019,3246.0
2021-06-04 10:40:00,125.56,125.67,125.48,125.48,19022.0,122.2019,122.3089,122.124,122.124,19022.0
2021-06-04 10:45:00,125.48,125.8,125.46,125.79,23150.0,122.124,122.4355,122.1046,122.4257,23150.0
2021-06-04 10:50:00,125.79,125.83,125.67,125.67,9706.0,122.4257,122.4647,122.3089,122.3089,9706.0
2021-06-04 10:55:00,125.67,125.77,125.61,125.67,8520.0,122.3089,122.4063,122.2505,122.3089,8520.0
2021-06-04 11:00:00,125.67,125.67,125.57,125.66,4700.0,122.3089,122.3089,122.2116,122.2992,4700.0
2021-06-04 11:05:00,125.7,125.86,125.7,125.8,10216.0,122.3381,122.4939,122.3381,122.4355,10216.0
2021-06-04 11:10:00,125.86,125.9,125.74,125.78,8954.0,122.4939,122.5328,122.3771,122.416,8954.0
2021-06-04 11:15:00,125.78,125.86,125.74,125.76,10004.0,122.416,122.4939,122.3771,122.3965,10004.0
2021-06-04 11:20:00,125.82,125.84,125.72,125.83,6660.0,122.4549,122.4744,122.3576,122.4647,6660.0
2021-06-04 11:25:00,125.85,125.85,125.69,125.77,10620.0,122.4841,122.4841,122.3284,122.4063,10620.0
2021-06-04 11:30:00,125.78,125.78,125.67,125.73,27262.0,122.416,122.416,122.3089,122.3673,27262.0
2021-06-04 11:35:00,125.73,125.73,125.59,125.61,7600.0,122.3673,122.3673,122.2311,122.2505,7600.0
2021-06-04 11:40:00,125.7,125.73,125.64,125.67,5804.0,122.3381,122.3673,122.2797,122.3089,5804.0
2021-06-04 11:45:00,125.66,125.69,125.57,125.58,12200.0,122.2992,122.3284,122.2116,122.2214,12200.0
2021-06-04 11:50:00,125.6,125.6,125.47,125.5,10136.0,122.2408,122.2408,122.1143,122.1435,10136.0
2021-06-04 11:55:00,125.53,125.55,125.42,125.42,9354.0,122.1727,122.1922,122.0656,122.0656,9354.0
2021-06-04 12:00:00,125.46,125.47,125.35,125.35,6200.0,122.1046,122.1143,121.9975,121.9975,6200.0
2021-06-04 12:05:00,125.42,125.52,125.41,125.5,3200.0,122.0656,122.163,122.0559,122.1435,3200.0
2021-06-04 12:10:00,125.5,125.61,125.47,125.61,14542.0,122.1435,122.2505,122.1143,122.2505,14542.0
2021-06-04 12:15:00,125.57,125.59,125.52,125.55,4892.0,122.2116,122.2311,122.163,122.1922,4892.0
2021-06-04 12:20:00,125.56,125.6,125.53,125.53,9000.0,122.2019,122.2408,122.1727,122.1727,9000.0
2021-06-04 12:25:00,125.56,125.58,125.48,125.52,10600.0,122.2019,122.2214,122.124,122.163,10600.0
2021-06-04 12:30:00,125.55,125.66,125.55,125.62,6932.0,122.1922,122.2992,122.1922,122.2603,6932.0
2021-06-04 12:35:00,125.65,125.67,125.61,125.67,3400.0,122.2895,122.3089,122.2505,122.3089,3400.0
2021-06-04 12:40:00,125.69,125.7,125.6,125.64,6600.0,122.3284,122.3381,122.2408,122.2797,6600.0
2021-06-04 12:45:00,125.63,125.66,125.61,125.64,5596.0,122.27,122.2992,122.2505,122.2797,5596.0
2021-06-04 12:50:00,125.66,125.71,125.64,125.68,4200.0,122.2992,122.3479,122.2797,122.3187,4200.0
2021-06-04 12:55:00,125.67,125.78,125.66,125.78,8592.0,122.3089,122.416,122.2992,122.416,8592.0
2021-06-04 13:00:00,125.77,125.79,125.72,125.77,8760.0,122.4063,122.4257,122.3576,122.4063,8760.0
2021-06-04 13:05:00,125.74,125.8,125.7,125.8,4800.0,122.3771,122.4355,122.3381,122.4355,4800.0
2021-06-04 13:10:00,125.81,125.83,125.77,125.8,6800.0,122.4452,122.4647,122.4063,122.4355,6800.0
2021-06-04 13:15:00,125.78,125.83,125.71,125.81,5800.0,122.416,122.4647,122.3479,122.4452,5800.0
2021-06-04 13:20:00,125.81,125.82,125.75,125.77,7800.0,122.4452,122.4549,122.3868,122.4063,7800.0
2021-06-04 13:25:00,125.79,125.83,125.79,125.79,4646.0,122.4257,122.4647,122.4257,122.4257,4646.0
2021-06-04 13:30:00,125.8,125.85,125.8,125.83,4000.0,122.4355,122.4841,122.4355,122.4647,4000.0
2021-06-04 13:35:00,125.85,125.86,125.71,125.76,7184.0,122.4841,122.4939,122.3479,122.3965,7184.0
2021-06-04 13:40:00,125.77,125.86,125.76,125.84,6600.0,122.4063,122.4939,122.3965,122.4744,6600.0
2021-06-04 13:45:00,125.84,125.89,125.79,125.88,14016.0,122.4744,122.5231,122.4257,122.5133,14016.0
2021-06-04 13:50:00,125.9,126.02,125.89,125.99,20530.0,122.5328,122.6496,122.5231,122.6204,20530.0
2021-06-04 13:55:00,125.98,126.04,125.96,126.02,19324.0,122.6107,122.669,122.5912,122.6496,19324.0
2021-06-04 14:00:00,126.02,126.08,126.01,126.06,25466.0,122.6496,122.708,122.6399,122.6885,25466.0
2021-06-04 14:05:00,126.06,126.17,126.06,126.11,35854.0,122.6885,122.7956,122.6885,122.7372,35854.0
2021-06-04 14:10:00,126.12,126.19,126.08,126.1,16984.0,122.7469,122.815,122.708,122.7274,16984.0
2021-06-04 14:15:00,126.11,126.14,126.03,126.06,16814.0,122.7372,122.7664,122.6593,122.6885,16814.0
2021-06-04 14:20:00,126.07,126.07,126.02,126.03,12778.0,122.6982,122.6982,122.6496,122.6593,12778.0
2021-06-04 14:25:00,126.03,126.05,125.99,126.02,22382.0,122.6593,122.6788,122.6204,122.6496,22382.0
2021-06-04 14:30:00,126.03,126.11,126.03,126.07,26822.0,122.6593,122.7372,122.6593,122.6982,26822.0
2021-06-04 14:35:00,126.06,126.1,126.02,126.08,10384.0,122.6885,122.7274,122.6496,122.708,10384.0
2021-06-04 14:40:00,126.07,126.1,126.03,126.05,7596.0,122.6982,122.7274,122.6593,122.6788,7596.0
2021-06-04 14:45:00,126.05,126.09,126.04,126.08,8186.0,122.6788,122.7177,122.669,122.708,8186.0
2021-06-04 14:50:00,126.03,126.09,126.01,126.08,14190.0,122.6593,122.7177,122.6399,122.708,14190.0
2021-06-04 14:55:00,126.07,126.07,125.96,125.98,9244.0,122.6982,122.6982,122.5912,122.6107,9244.0
2021-06-04 15:00:00,125.98,126.02,125.95,125.96,12800.0,122.6107,122.6496,122.5815,122.5912,12800.0
2021-06-04 15:05:00,125.97,126.0,125.92,125.94,17458.0,122.6009,122.6301,122.5523,122.5717,17458.0
2021-06-04 15:10:00,125.94,125.98,125.93,125.95,14612.0,122.5717,122.6107,122.562,122.5815,14612.0
2021-06-04 15:15:00,125.94,125.99,125.93,125.99,12600.0,122.5717,122.6204,122.562,122.6204,12600.0
2021-06-04 15:20:00,125.99,126.01,125.92,125.95,15636.0,122.6204,122.6399,122.5523,122.5815,15636.0
2021-06-04 15:25:00,125.96,125.98,125.9,125.92,11204.0,122.5912,122.6107,122.5328,122.5523,11204.0
2021-06-04 15:30:00,125.92,125.92,125.89,125.91,13790.0,122.5523,122.5523,122.5231,122.5425,13790.0
2021-06-04 15:35:00,125.91,125.94,125.81,125.82,14330.0,122.5425,122.5717,122.4452,122.4549,14330.0
2021-06-04 15:40:00,125.81,125.81,125.7,125.79,19098.0,122.4452,122.4452,122.3381,122.4257,19098.0
2021-06-04 15:45:00,125.79,125.97,125.79,125.9,31636.0,122.4257,122.6009,122.4257,122.5328,31636.0
2021-06-04 15:50:00,125.92,126.02,125.88,125.89,48972.0,122.5523,122.6496,122.5133,122.5231,48972.0
2021-06-04 15:55:00,125.84,125.89,125.7,125.87,35108.0,122.4744,122.5231,122.3381,122.5036,35108.0
2021-06-07 09:30:00,125.23,125.26,124.69,125.06,27616.0,121.8807,121.9099,121.3552,121.7153,27616.0
2021-06-07 09:35:00,125.05,125.44,124.92,124.99,22300.0,121.7055,122.0851,121.579,121.6471,22300.0
2021-06-07 09:40:00,124.96,125.13,124.8,125.01,19640.0,121.6179,121.7834,121.4622,121.6666,19640.0
2021-06-07 09:45:00,125.03,125.36,124.96,125.33,24520.0,121.6861,122.0072,121.6179,121.978,24520.0
2021-06-07 09:50:00,125.33,125.45,124.86,125.0,21600.0,121.978,122.0948,121.5206,121.6569,21600.0
2021-06-07 09:55:00,125.01,125.36,125.01,125.36,9440.0,121.6666,122.0072,121.6666,122.0072,9440.0
2021-06-07 10:00:00,125.29,125.35,125.0,125.0,19498.0,121.9391,121.9975,121.6569,121.6569,19498.0
2021-06-07 10:05:00,124.99,125.29,124.98,125.19,17400.0,121.6471,121.9391,121.6374,121.8418,17400.0
2021-06-07 10:10:00,125.17,125.19,124.89,124.98,18302.0,121.8223,121.8418,121.5498,121.6374,18302.0
2021-06-07 10:15:00,125.0,125.0,124.61,124.61,28276.0,121.6569,121.6569,121.2773,121.2773,28276.0
2021-06-07 10:20:00,124.59,124.91,124.54,124.89,16862.0,121.2578,121.5693,121.2092,121.5498,16862.0
2021-06-07 10:25:00,124.89,124.94,124.77,124.86,26320.0,121.5498,121.5985,121.433,121.5206,26320.0
2021-06-07 10:30:00,124.92,125.06,124.76,124.96,35488.0,121.579,121.7153,121.4233,121.6179,35488.0
2021-06-07 10:35:00,124.96,125.13,124.96,125.08,14800.0,121.6179,121.7834,121.6179,121.7347,14800.0
2021-06-07 10:40:00,125.03,125.06,124.95,125.03,9822.0,121.6861,121.7153,121.6082,121.6861,9822.0
2021-06-07 10:45:00,125.02,125.03,124.8,124.96,23166.0,121.6763,121.6861,121.4622,121.6179,23166.0
2021-06-07 10:50:00,124.98,125.06,124.92,125.0,13342.0,121.6374,121.7153,121.579,121.6569,13342.0
2021-06-07 10:55:00,124.97,125.08,124.89,125.05,22334.0,121.6277,121.7347,121.5498,121.7055,22334.0
2021-06-07 11:00:00,125.05,125.05,124.66,124.73,18364.0,121.7055,121.7055,121.326,121.3941,18364.0
2021-06-07 11:05:00,124.66,124.77,124.63,124.72,11800.0,121.326,121.433,121.2968,121.3844,11800.0
2021-06-07 11:10:00,124.73,124.83,124.73,124.76,9600.0,121.3941,121.4914,121.3941,121.4233,9600.0
2021-06-07 11:15:00,124.74,124.75,124.55,124.57,17710.0,121.4038,121.4135,121.2189,121.2384,17710.0
2021-06-07 11:20:00,124.57,124.57,124.38,124.45,22078.0,121.2384,121.2384,121.0534,121.1216,22078.0
2021-06-07 11:25:00,124.41,124.49,124.3,124.43,11240.0,121.0826,121.1605,120.9756,121.1021,11240.0
2021-06-07 11:30:00,124.42,124.61,124.39,124.56,10512.0,121.0924,121.2773,121.0632,121.2286,10512.0
2021-06-07 11:35:00,124.57,124.61,124.44,124.44,6000.0,121.2384,121.2773,121.1118,121.1118,6000.0
2021-06-07 11:40:00,124.44,124.44,124.28,124.37,9800.0,121.1118,121.1118,120.9561,121.0437,9800.0
2021-06-07 11:45:00,124.32,124.45,124.28,124.45,6400.0,120.995,121.1216,120.9561,121.1216,6400.0
2021-06-07 11:50:00,124.47,124.56,124.47,124.55,9400.0,121.141,121.2286,121.141,121.2189,9400.0
2021-06-07 11:55:00,124.52,124.7,124.52,124.7,12800.0,121.1897,121.3649,121.1897,121.3649,12800.0
2021-06-07 12:00:00,124.7,124.78,124.7,124.77,8520.0,121.3649,121.4427,121.3649,121.433,8520.0
2021-06-07 12:05:00,124.79,124.8,124.74,124.77,6400.0,121.4525,121.4622,121.4038,121.433,6400.0
2021-06-07 12:10:00,124.79,124.83,124.76,124.82,10032.0,121.4525,121.4914,121.4233,121.4817,10032.0
2021-06-07 12:15:00,124.82,124.87,124.78,124.79,10400.0,121.4817,121.5303,121.4427,121.4525,10400.0
2021-06-07 12:20:00,124.79,124.83,124.76,124.77,8400.0,121.4525,121.4914,121.4233,121.433,8400.0
2021-06-07 12:25:00,124.78,124.87,124.71,124.87,20014.0,121.4427,121.5303,121.3746,121.5303,20014.0
2021-06-07 12:30:00,124.89,124.98,124.81,124.91,15436.0,121.5498,121.6374,121.4719,121.5693,15436.0
2021-06-07 12:35:00,124.82,124.84,124.75,124.79,1400.0,121.4817,121.5011,121.4135,121.4525,1400.0
2021-06-07 12:40:00,124.82,124.92,124.79,124.89,5600.0,121.4817,121.579,121.4525,121.5498,5600.0
2021-06-07 12:45:00,124.91,124.94,124.85,124.92,5400.0,121.5693,121.5985,121.5109,121.579,5400.0
2021-06-07 12:50:00,124.95,124.96,124.92,124.94,5000.0,121.6082,121.6179,121.579,121.5985,5000.0
2021-06-07 12:55:00,124.94,124.95,124.86,124.89,3200.0,121.5985,121.6082,121.5206,121.5498,3200.0
2021-06-07 13:00:00,124.86,124.92,124.86,124.89,6200.0,121.5206,121.579,121.5206,121.5498,6200.0
2021-06-07 13:05:00,124.88,124.88,124.75,124.76,8696.0,121.5401,121.5401,121.4135,121.4233,8696.0
2021-06-07 13:10:00,124.76,124.77,124.66,124.75,13144.0,121.4233,121.433,121.326,121.4135,13144.0
2021-06-07 13:15:00,124.77,124.8,124.77,124.79,3282.0,121.433,121.4622,121.433,121.4525,3282.0
2021-06-07 13:20:00,124.77,124.85,124.77,124.84,6000.0,121.433,121.5109,121.433,121.5011,6000.0
2021-06-07 13:25:00,124.86,124.88,124.81,124.83,9200.0,121.5206,121.5401,121.4719,121.4914,9200.0
2021-06-07 13:30:00,124.83,124.83,124.77,124.8,6400.0,121.4914,121.4914,121.433,121.4622,6400.0
2021-06-07 13:35:00,124.86,124.87,124.8,124.87,1800.0,121.5206,121.5303,121.4622,121.5303,1800.0
2021-06-07 13:40:00,124.86,124.92,124.85,124.88,4600.0,121.5206,121.579,121.5109,121.5401,4600.0
2021-06-07 13:45:00,124.88,124.89,124.73,124.83,5098.0,121.5401,121.5498,121.3941,121.4914,5098.0
2021-06-07 13:50:00,124.83,124.89,124.83,124.89,2000.0,121.4914,121.5498,121.4914,121.5498,2000.0
2021-06-07 13:55:00,124.88,124.88,124.72,124.72,2200.0,121.5401,121.5401,121.3844,121.3844,2200.0
2021-06-07 14:00:00,124.73,124.86,124.73,124.81,9880.0,121.3941,121.5206,121.3941,121.4719,9880.0
2021-06-07 14:05:00,124.81,124.91,124.81,124.91,6600.0,121.4719,121.5693,121.4719,121.5693,6600.0
2021-06-07 14:10:00,124.92,124.95,124.91,124.93,5800.0,121.579,121.6082,121.5693,121.5887,5800.0
2021-06-07 14:15:00,124.92,124.92,124.83,124.85,4682.0,121.579,121.579,121.4914,121.5109,4682.0
2021-06-07 14:20:00,124.86,124.92,124.84,124.86,2010.0,121.5206,121.579,121.5011,121.5206,2010.0
2021-06-07 14:25:00,124.85,124.89,124.85,124.85,6080.0,121.5109,121.5498,121.5109,121.5109,6080.0
2021-06-07 14:30:00,124.86,124.89,124.84,124.89,19228.0,121.5206,121.5498,121.5011,121.5498,19228.0
2021-06-07 14:35:00,124.9,124.91,124.85,124.86,4450.0,121.5595,121.5693,121.5109,121.5206,4450.0
2021-06-07 14:40:00,124.85,124.86,124.81,124.85,2600.0,121.5109,121.5206,121.4719,121.5109,2600.0
2021-06-07 14:45:00,124.86,124.86,124.79,124.81,8328.0,121.5206,121.5206,121.4525,121.4719,8328.0
2021-06-07 14:50:00,124.81,124.88,124.81,124.88,7642.0,121.4719,121.5401,121.4719,121.5401,7642.0
2021-06-07 14:55:00,124.86,125.04,124.86,124.97,11490.0,121.5206,121.6958,121.5206,121.6277,11490.0
2021-06-07 15:00:00,124.96,125.03,124.96,125.03,4048.0,121.6179,121.6861,121.6179,121.6861,4048.0
2021-06-07 15:05:00,125.03,125.04,125.01,125.04,7080.0,121.6861,121.6958,121.6666,121.6958,7080.0
2021-06-07 15:10:00,125.03,125.08,125.01,125.07,7040.0,121.6861,121.7347,121.6666,121.725,7040.0
2021-06-07 15:15:00,125.03,125.11,125.03,125.1,6200.0,121.6861,121.7639,121.6861,121.7542,6200.0
2021-06-07 15:20:00,125.11,125.26,125.11,125.26,9104.0,121.7639,121.9099,121.7639,121.9099,9104.0
2021-06-07 15:25:00,125.26,125.26,125.14,125.14,13000.0,121.9099,121.9099,121.7931,121.7931,13000.0
2021-06-07 15:30:00,125.15,125.24,125.15,125.21,9840.0,121.8029,121.8904,121.8029,121.8612,9840.0
2021-06-07 15:35:00,125.19,125.22,125.06,125.1,16346.0,121.8418,121.871,121.7153,121.7542,16346.0
2021-06-07 15:40:00,125.08,125.17,124.99,124.99,11902.0,121.7347,121.8223,121.6471,121.6471,11902.0
2021-06-07 15:45:00,125.0,125.08,125.0,125.08,9840.0,121.6569,121.7347,121.6569,121.7347,9840.0
2021-06-07 15:50:00,125.11,125.2,125.08,125.08,25836.0,121.7639,121.8515,121.7347,121.7347,25836.0
2021-06-07 15:55:00,125.08,125.15,125.04,125.04,29774.0,121.7347,121.8029,121.6958,121.6958,29774.0
2021-06-08 09:30:00,125.97,125.97,125.31,125.5,14230.0,122.6009,122.6009,121.9586,122.1435,14230.0
2021-06-08 09:35:00,125.58,125.7,125.31,125.5,23964.0,122.2214,122.3381,121.9586,122.1435,23964.0
2021-06-08 09:40:00,125.49,125.53,125.36,125.39,15000.0,122.1338,122.1727,122.0072,122.0364,15000.0
2021-06-08 09:45:00,125.36,125.51,125.1,125.13,28252.0,122.0072,122.1532,121.7542,121.7834,28252.0
2021-06-08 09:50:00,125.16,125.18,124.52,124.64,33130.0,121.8126,121.832,121.1897,121.3065,33130.0
2021-06-08 09:55:00,124.63,124.63,124.26,124.3,25900.0,121.2968,121.2968,120.9367,120.9756,25900.0
2021-06-08 10:00:00,124.33,124.38,124.14,124.27,27700.0,121.0048,121.0534,120.8199,120.9464,27700.0
2021-06-08 10:05:00,124.25,124.42,124.19,124.42,28598.0,120.9269,121.0924,120.8685,121.0924,28598.0
2021-06-08 10:10:00,124.4,124.46,124.21,124.26,65994.0,121.0729,121.1313,120.888,120.9367,65994.0
2021-06-08 10:15:00,124.25,124.27,124.04,124.11,31888.0,120.9269,120.9464,120.7225,120.7907,31888.0
2021-06-08 10:20:00,124.22,124.22,123.93,124.02,18086.0,120.8977,120.8977,120.6155,120.7031,18086.0
2021-06-08 10:25:00,124.06,124.24,123.98,124.14,20450.0,120.742,120.9172,120.6641,120.8199,20450.0
2021-06-08 10:30:00,124.11,124.22,123.98,124.0,16852.0,120.7907,120.8977,120.6641,120.6836,16852.0
2021-06-08 10:35:00,123.97,124.07,123.93,123.93,10494.0,120.6544,120.7517,120.6155,120.6155,10494.0
2021-06-08 10:40:00,123.94,124.01,123.89,123.97,18120.0,120.6252,120.6933,120.5766,120.6544,18120.0
2021-06-08 10:45:00,123.96,124.1,123.92,124.02,11072.0,120.6447,120.7809,120.6057,120.7031,11072.0
2021-06-08 10:50:00,124.0,124.09,123.76,123.76,13438.0,120.6836,120.7712,120.45,120.45,13438.0
2021-06-08 10:55:00,123.76,123.77,123.58,123.64,32554.0,120.45,120.4598,120.2748,120.3332,32554.0
2021-06-08 11:00:00,123.66,123.83,123.49,123.51,19616.0,120.3527,120.5182,120.1872,120.2067,19616.0
2021-06-08 11:05:00,123.53,123.86,123.5,123.85,15710.0,120.2262,120.5474,120.197,120.5376,15710.0
2021-06-08 11:10:00,123.82,123.82,123.51,123.51,19238.0,120.5084,120.5084,120.2067,120.2067,19238.0
2021-06-08 11:15:00,123.57,123.58,123.41,123.41,13222.0,120.2651,120.2748,120.1094,120.1094,13222.0
2021-06-08 11:20:00,123.38,123.46,123.14,123.39,28934.0,120.0802,120.1581,119.8466,120.0899,28934.0
2021-06-08 11:25:00,123.37,123.56,123.33,123.51,17800.0,120.0705,120.2554,120.0315,120.2067,17800.0
2021-06-08 11:30:00,123.49,123.57,123.45,123.52,3470.0,120.1872,120.2651,120.1483,120.2164,3470.0
2021-06-08 11:35:00,123.55,123.55,123.39,123.48,8564.0,120.2456,120.2456,120.0899,120.1775,8564.0
2021-06-08 11:40:00,123.46,123.65,123.33,123.65,8204.0,120.1581,120.343,120.0315,120.343,8204.0
2021-06-08 11:45:00,123.69,123.75,123.69,123.71,2884.0,120.3819,120.4403,120.3819,120.4014,2884.0
2021-06-08 11:50:00,123.64,123.67,123.5,123.64,7484.0,120.3332,120.3624,120.197,120.3332,7484.0
2021-06-08 11:55:00,123.63,123.78,123.63,123.78,9400.0,120.3235,120.4695,120.3235,120.4695,9400.0
2021-06-08 12:00:00,123.74,123.87,123.7,123.87,9400.0,120.4306,120.5571,120.3916,120.5571,9400.0
2021-06-08 12:05:00,123.86,123.88,123.83,123.88,3400.0,120.5474,120.5668,120.5182,120.5668,3400.0
2021-06-08 12:10:00,123.85,123.96,123.76,123.91,15976.0,120.5376,120.6447,120.45,120.596,15976.0
2021-06-08 12:15:00,123.92,124.0,123.91,123.97,4400.0,120.6057,120.6836,120.596,120.6544,4400.0
2021-06-08 12:20:00,123.98,123.98,123.79,123.88,10840.0,120.6641,120.6641,120.4792,120.5668,10840.0
2021-06-08 12:25:00,123.87,123.92,123.78,123.92,6400.0,120.5571,120.6057,120.4695,120.6057,6400.0
2021-06-08 12:30:00,124.0,124.0,123.94,123.94,6200.0,120.6836,120.6836,120.6252,120.6252,6200.0
2021-06-08 12:35:00,123.97,124.05,123.89,123.89,3600.0,120.6544,120.7323,120.5766,120.5766,3600.0
2021-06-08 12:40:00,123.96,123.97,123.92,123.94,2800.0,120.6447,120.6544,120.6057,120.6252,2800.0
2021-06-08 12:45:00,123.98,123.99,123.92,123.98,2400.0,120.6641,120.6739,120.6057,120.6641,2400.0
2021-06-08 12:50:00,124.01,124.11,124.0,124.11,4400.0,120.6933,120.7907,120.6836,120.7907,4400.0
2021-06-08 12:55:00,124.06,124.19,124.06,124.19,5000.0,120.742,120.8685,120.742,120.8685,5000.0
2021-06-08 13:00:00,124.19,124.2,124.13,124.16,5400.0,120.8685,120.8783,120.8101,120.8393,5400.0
2021-06-08 13:05:00,124.15,124.17,124.13,124.17,3200.0,120.8296,120.8491,120.8101,120.8491,3200.0
2021-06-08 13:10:00,124.17,124.18,124.0,124.01,5706.0,120.8491,120.8588,120.6836,120.6933,5706.0
2021-06-08 13:15:00,124.01,124.05,123.97,124.01,3800.0,120.6933,120.7323,120.6544,120.6933,3800.0
2021-06-08 13:20:00,124.0,124.06,123.97,124.06,3400.0,120.6836,120.742,120.6544,120.742,3400.0
2021-06-08 13:25:00,124.05,124.09,123.96,123.96,2000.0,120.7323,120.7712,120.6447,120.6447,2000.0
2021-06-08 13:30:00,123.95,124.08,123.95,124.0,6640.0,120.6349,120.7615,120.6349,120.6836,6640.0
2021-06-08 13:35:00,124.01,124.07,124.01,124.04,4466.0,120.6933,120.7517,120.6933,120.7225,4466.0
2021-06-08 13:40:00,124.01,124.08,123.96,124.07,2400.0,120.6933,120.7615,120.6447,120.7517,2400.0
2021-06-08 13:45:00,124.06,124.08,123.99,123.99,3600.0,120.742,120.7615,120.6739,120.6739,3600.0
2021-06-08 13:50:00,123.99,124.0,123.88,123.9,5826.0,120.6739,120.6836,120.5668,120.5863,5826.0
2021-06-08 13:55:00,123.93,123.94,123.85,123.88,11000.0,120.6155,120.6252,120.5376,120.5668,11000.0
2021-06-08 14:00:00,123.86,123.92,123.84,123.92,3986.0,120.5474,120.6057,120.5279,120.6057,3986.0
2021-06-08 14:05:00,123.96,123.97,123.89,123.91,7040.0,120.6447,120.6544,120.5766,120.596,7040.0
2021-06-08 14:10:00,123.94,123.95,123.81,123.83,6914.0,120.6252,120.6349,120.4987,120.5182,6914.0
2021-06-08 14:15:00,123.82,123.86,123.82,123.84,6500.0,120.5084,120.5474,120.5084,120.5279,6500.0
2021-06-08 14:20:00,123.85,123.85,123.75,123.81,3400.0,120.5376,120.5376,120.4403,120.4987,3400.0
2021-06-08 14:25:00,123.82,123.83,123.78,123.81,3416.0,120.5084,120.5182,120.4695,120.4987,3416.0
2021-06-08 14:30:00,123.78,123.85,123.78,123.8,6200.0,120.4695,120.5376,120.4695,120.489,6200.0
2021-06-08 14:35:00,123.79,123.79,123.7,123.7,5000.0,120.4792,120.4792,120.3916,120.3916,5000.0
2021-06-08 14:40:00,123.7,123.73,123.7,123.7,3200.0,120.3916,120.4208,120.3916,120.3916,3200.0
2021-06-08 14:45:00,123.7,123.72,123.64,123.72,6650.0,120.3916,120.4111,120.3332,120.4111,6650.0
2021-06-08 14:50:00,123.71,123.78,123.7,123.78,10922.0,120.4014,120.4695,120.3916,120.4695,10922.0
2021-06-08 14:55:00,123.78,123.86,123.75,123.84,8000.0,120.4695,120.5474,120.4403,120.5279,8000.0
2021-06-08 15:00:00,123.86,123.96,123.86,123.94,5800.0,120.5474,120.6447,120.5474,120.6252,5800.0
2021-06-08 15:05:00,123.94,123.96,123.87,123.92,5714.0,120.6252,120.6447,120.5571,120.6057,5714.0
2021-06-08 15:10:00,123.97,123.99,123.9,123.95,6000.0,120.6544,120.6739,120.5863,120.6349,6000.0
2021-06-08 15:15:00,123.95,123.95,123.86,123.89,6000.0,120.6349,120.6349,120.5474,120.5766,6000.0
2021-06-08 15:20:00,123.89,123.92,123.76,123.8,25880.0,120.5766,120.6057,120.45,120.489,25880.0
2021-06-08 15:25:00,123.79,123.83,123.73,123.77,11500.0,120.4792,120.5182,120.4208,120.4598,11500.0
2021-06-08 15:30:00,123.77,123.83,123.77,123.81,11274.0,120.4598,120.5182,120.4598,120.4987,11274.0
2021-06-08 15:35:00,123.83,123.83,123.75,123.77,8200.0,120.5182,120.5182,120.4403,120.4598,8200.0
2021-06-08 15:40:00,123.77,123.85,123.76,123.85,13248.0,120.4598,120.5376,120.45,120.5376,13248.0
2021-06-08 15:45:00,123.82,123.83,123.76,123.78,25312.0,120.5084,120.5182,120.45,120.4695,25312.0
2021-06-08 15:50:00,123.78,124.04,123.78,123.99,31022.0,120.4695,120.7225,120.4695,120.6739,31022.0
2021-06-08 15:55:00,124.01,124.03,123.92,123.96,18134.0,120.6933,120.7128,120.6057,120.6447,18134.0
2021-06-09 09:30:00,124.52,124.78,124.37,124.39,23694.0,121.1897,121.4427,121.0437,121.0632,23694.0
2021-06-09 09:35:00,124.38,124.53,124.3,124.31,8456.0,121.0534,121.1994,120.9756,120.9853,8456.0
2021-06-09 09:40:00,124.2,124.33,124.06,124.25,8664.0,120.8783,121.0048,120.742,120.9269,8664.0
2021-06-09 09:45:00,124.34,124.64,124.11,124.14,50456.0,121.0145,121.3065,120.7907,120.8199,50456.0
2021-06-09 09:50:00,124.1,124.1,123.69,123.82,18948.0,120.7809,120.7809,120.3819,120.5084,18948.0
2021-06-09 09:55:00,123.91,124.2,123.91,124.06,13864.0,120.596,120.8783,120.596,120.742,13864.0
2021-06-09 10:00:00,124.12,124.19,123.86,124.04,9800.0,120.8004,120.8685,120.5474,120.7225,9800.0
2021-06-09 10:05:00,124.06,124.22,123.97,124.08,23324.0,120.742,120.8977,120.6544,120.7615,23324.0
2021-06-09 10:10:00,124.03,124.06,123.84,123.9,11000.0,120.7128,120.742,120.5279,120.5863,11000.0
2021-06-09 10:15:00,123.89,123.96,123.77,123.86,16960.0,120.5766,120.6447,120.4598,120.5474,16960.0
2021-06-09 10:20:00,123.87,124.03,123.82,123.88,8246.0,120.5571,120.7128,120.5084,120.5668,8246.0
2021-06-09 10:25:00,123.89,123.98,123.82,123.93,9200.0,120.5766,120.6641,120.5084,120.6155,9200.0
2021-06-09 10:30:00,123.91,124.01,123.81,123.83,6510.0,120.596,120.6933,120.4987,120.5182,6510.0
2021-06-09 10:35:00,123.88,123.88,123.71,123.82,13814.0,120.5668,120.5668,120.4014,120.5084,13814.0
2021-06-09 10:40:00,123.9,124.03,123.86,124.0,4022.0,120.5863,120.7128,120.5474,120.6836,4022.0
2021-06-09 10:45:00,123.99,124.03,123.76,123.83,10072.0,120.6739,120.7128,120.45,120.5182,10072.0
2021-06-09 10:50:00,123.85,123.94,123.78,123.89,6800.0,120.5376,120.6252,120.4695,120.5766,6800.0
2021-06-09 10:55:00,123.91,123.99,123.88,123.94,6600.0,120.596,120.6739,120.5668,120.6252,6600.0
2021-06-09 11:00:00,123.91,124.09,123.9,124.07,7200.0,120.596,120.7712,120.5863,120.7517,7200.0
2021-06-09 11:05:00,124.1,124.1,124.01,124.06,10200.0,120.7809,120.7809,120.6933,120.742,10200.0
2021-06-09 11:10:00,124.08,124.08,123.95,123.96,7400.0,120.7615,120.7615,120.6349,120.6447,7400.0
2021-06-09 11:15:00,124.01,124.11,124.01,124.06,6200.0,120.6933,120.7907,120.6933,120.742,6200.0
2021-06-09 11:20:00,124.08,124.11,124.05,124.07,7714.0,120.7615,120.7907,120.7323,120.7517,7714.0
2021-06-09 11:25:00,124.08,124.13,124.0,124.13,4462.0,120.7615,120.8101,120.6836,120.8101,4462.0
2021-06-09 11:30:00,124.12,124.12,123.99,124.08,5000.0,120.8004,120.8004,120.6739,120.7615,5000.0
2021-06-09 11:35:00,124.01,124.04,123.88,124.0,10600.0,120.6933,120.7225,120.5668,120.6836,10600.0
2021-06-09 11:40:00,123.99,124.08,123.99,124.02,5400.0,120.6739,120.7615,120.6739,120.7031,5400.0
2021-06-09 11:45:00,124.04,124.07,124.02,124.05,5076.0,120.7225,120.7517,120.7031,120.7323,5076.0
2021-06-09 11:50:00,124.06,124.06,123.93,123.94,3000.0,120.742,120.742,120.6155,120.6252,3000.0
2021-06-09 11:55:00,123.94,124.04,123.81,123.98,11816.0,120.6252,120.7225,120.4987,120.6641,11816.0
2021-06-09 12:00:00,124.0,124.08,123.94,124.08,3000.0,120.6836,120.7615,120.6252,120.7615,3000.0
2021-06-09 12:05:00,124.1,124.11,123.97,124.06,6800.0,120.7809,120.7907,120.6544,120.742,6800.0
2021-06-09 12:10:00,124.05,124.13,124.05,124.08,6000.0,120.7323,120.8101,120.7323,120.7615,6000.0
2021-06-09 12:15:00,124.08,124.12,124.05,124.1,8834.0,120.7615,120.8004,120.7323,120.7809,8834.0
2021-06-09 12:20:00,124.11,124.16,124.1,124.1,16728.0,120.7907,120.8393,120.7809,120.7809,16728.0
2021-06-09 12:25:00,124.11,124.19,124.11,124.19,4400.0,120.7907,120.8685,120.7907,120.8685,4400.0
2021-06-09 12:30:00,124.18,124.27,124.18,124.26,16282.0,120.8588,120.9464,120.8588,120.9367,16282.0
2021-06-09 12:35:00,124.23,124.29,124.23,124.26,6600.0,120.9075,120.9659,120.9075,120.9367,6600.0
2021-06-09 12:40:00,124.27,124.35,124.23,124.24,6000.0,120.9464,121.0242,120.9075,120.9172,6000.0
2021-06-09 12:45:00,124.26,124.26,124.17,124.2,26852.0,120.9367,120.9367,120.8491,120.8783,26852.0
2021-06-09 12:50:00,124.2,124.29,124.19,124.23,21980.0,120.8783,120.9659,120.8685,120.9075,21980.0
2021-06-09 12:55:00,124.23,124.31,124.23,124.29,2800.0,120.9075,120.9853,120.9075,120.9659,2800.0
2021-06-09 13:00:00,124.31,124.33,124.24,124.29,6974.0,120.9853,121.0048,120.9172,120.9659,6974.0
2021-06-09 13:05:00,124.29,124.33,124.27,124.29,3944.0,120.9659,121.0048,120.9464,120.9659,3944.0
2021-06-09 13:10:00,124.28,124.3,124.26,124.26,9054.0,120.9561,120.9756,120.9367,120.9367,9054.0
2021-06-09 13:15:00,124.23,124.3,124.2,124.26,8768.0,120.9075,120.9756,120.8783,120.9367,8768.0
2021-06-09 13:20:00,124.25,124.3,124.24,124.28,9280.0,120.9269,120.9756,120.9172,120.9561,9280.0
2021-06-09 13:25:00,124.28,124.33,124.19,124.19,10200.0,120.9561,121.0048,120.8685,120.8685,10200.0
2021-06-09 13:30:00,124.19,124.28,124.14,124.28,8422.0,120.8685,120.9561,120.8199,120.9561,8422.0
2021-06-09 13:35:00,124.28,124.3,124.12,124.14,6800.0,120.9561,120.9756,120.8004,120.8199,6800.0
2021-06-09 13:40:00,124.11,124.14,124.06,124.11,8800.0,120.7907,120.8199,120.742,120.7907,8800.0
2021-06-09 13:45:00,124.11,124.15,124.11,124.11,6338.0,120.7907,120.8296,120.7907,120.7907,6338.0
2021-06-09 13:50:00,124.16,124.18,124.11,124.18,15322.0,120.8393,120.8588,120.7907,120.8588,15322.0
2021-06-09 13:55:00,124.2,124.23,124.15,124.15,5946.0,120.8783,120.9075,120.8296,120.8296,5946.0
2021-06-09 14:00:00,124.18,124.3,124.18,124.25,6600.0,120.8588,120.9756,120.8588,120.9269,6600.0
2021-06-09 14:05:00,124.26,124.31,124.18,124.18,6166.0,120.9367,120.9853,120.8588,120.8588,6166.0
2021-06-09 14:10:00,124.14,124.17,124.11,124.11,8000.0,120.8199,120.8491,120.7907,120.7907,8000.0
2021-06-09 14:15:00,124.1,124.17,124.07,124.08,11914.0,120.7809,120.8491,120.7517,120.7615,11914.0
2021-06-09 14:20:00,124.08,124.19,124.08,124.13,12430.0,120.7615,120.8685,120.7615,120.8101,12430.0
2021-06-09 14:25:00,124.11,124.21,124.11,124.17,8860.0,120.7907,120.888,120.7907,120.8491,8860.0
2021-06-09 14:30:00,124.19,124.2,124.11,124.14,9346.0,120.8685,120.8783,120.7907,120.8199,9346.0
2021-06-09 14:35:00,124.15,124.16,124.04,124.06,8854.0,120.8296,120.8393,120.7225,120.742,8854.0
2021-06-09 14:40:00,124.03,124.05,123.95,123.96,9260.0,120.7128,120.7323,120.6349,120.6447,9260.0
2021-06-09 14:45:00,123.96,123.99,123.83,123.86,21294.0,120.6447,120.6739,120.5182,120.5474,21294.0
2021-06-09 14:50:00,123.85,123.9,123.8,123.89,15276.0,120.5376,120.5863,120.489,120.5766,15276.0
2021-06-09 14:55:00,123.89,123.9,123.81,123.81,11976.0,120.5766,120.5863,120.4987,120.4987,11976.0
2021-06-09 15:00:00,123.79,123.86,123.78,123.81,15950.0,120.4792,120.5474,120.4695,120.4987,15950.0
2021-06-09 15:05:00,123.81,123.84,123.78,123.8,7042.0,120.4987,120.5279,120.4695,120.489,7042.0
2021-06-09 15:10:00,123.81,123.85,123.77,123.8,8368.0,120.4987,120.5376,120.4598,120.489,8368.0
2021-06-09 15:15:00,123.8,123.89,123.8,123.85,20164.0,120.489,120.5766,120.489,120.5376,20164.0
2021-06-09 15:20:00,123.86,123.87,123.78,123.78,15422.0,120.5474,120.5571,120.4695,120.4695,15422.0
2021-06-09 15:25:00,123.78,123.8,123.68,123.73,14114.0,120.4695,120.489,120.3722,120.4208,14114.0
2021-06-09 15:30:00,123.67,123.79,123.64,123.79,14778.0,120.3624,120.4792,120.3332,120.4792,14778.0
2021-06-09 15:35:00,123.77,123.78,123.69,123.74,18812.0,120.4598,120.4695,120.3819,120.4306,18812.0
2021-06-09 15:40:00,123.74,123.75,123.61,123.63,24104.0,120.4306,120.4403,120.304,120.3235,24104.0
2021-06-09 15:45:00,123.65,123.8,123.65,123.72,31866.0,120.343,120.489,120.343,120.4111,31866.0
2021-06-09 15:50:00,123.7,123.81,123.65,123.75,46418.0,120.3916,120.4987,120.343,120.4403,46418.0
2021-06-09 15:55:00,123.75,123.8,123.67,123.7,53130.0,120.4403,120.489,120.3624,120.3916,53130.0
2021-06-10 09:30:00,123.72,124.19,123.69,124.15,14380.0,120.4111,120.8685,120.3819,120.8296,14380.0
2021-06-10 09:35:00,124.27,124.8,124.26,124.74,15000.0,120.9464,121.4622,120.9367,121.4038,15000.0
2021-06-10 09:40:00,124.75,125.08,124.75,125.08,11776.0,121.4135,121.7347,121.4135,121.7347,11776.0
2021-06-10 09:45:00,125.18,125.35,125.14,125.25,23088.0,121.832,121.9975,121.7931,121.9002,23088.0
2021-06-10 09:50:00,125.21,125.37,125.14,125.37,8120.0,121.8612,122.017,121.7931,122.017,8120.0
2021-06-10 09:55:00,125.39,125.48,125.3,125.31,22674.0,122.0364,122.124,121.9488,121.9586,22674.0
2021-06-10 10:00:00,125.35,125.56,125.29,125.39,14240.0,121.9975,122.2019,121.9391,122.0364,14240.0
2021-06-10 10:05:00,125.32,125.46,125.11,125.13,12800.0,121.9683,122.1046,121.7639,121.7834,12800.0
2021-06-10 10:10:00,125.16,125.24,124.93,124.96,18732.0,121.8126,121.8904,121.5887,121.6179,18732.0
2021-06-10 10:15:00,125.0,125.18,125.0,125.18,8456.0,121.6569,121.832,121.6569,121.832,8456.0
2021-06-10 10:20:00,125.17,125.2,124.88,125.1,11210.0,121.8223,121.8515,121.5401,121.7542,11210.0
2021-06-10 10:25:00,125.1,125.1,124.93,125.0,12002.0,121.7542,121.7542,121.5887,121.6569,12002.0
2021-06-10 10:30:00,124.99,125.1,124.96,124.97,9400.0,121.6471,121.7542,121.6179,121.6277,9400.0
2021-06-10 10:35:00,125.01,125.01,124.66,124.7,18828.0,121.6666,121.6666,121.326,121.3649,18828.0
2021-06-10 10:40:00,124.67,124.72,124.53,124.6,11130.0,121.3357,121.3844,121.1994,121.2676,11130.0
2021-06-10 10:45:00,124.6,124.6,124.14,124.19,25776.0,121.2676,121.2676,120.8199,120.8685,25776.0
2021-06-10 10:50:00,124.23,124.23,123.83,123.83,42380.0,120.9075,120.9075,120.5182,120.5182,42380.0
2021-06-10 10:55:00,123.82,124.33,123.77,124.32,18822.0,120.5084,121.0048,120.4598,120.995,18822.0
2021-06-10 11:00:00,124.3,124.3,124.09,124.16,21952.0,120.9756,120.9756,120.7712,120.8393,21952.0
2021-06-10 11:05:00,124.16,124.31,124.06,124.27,15156.0,120.8393,120.9853,120.742,120.9464,15156.0
2021-06-10 11:10:00,124.26,124.36,124.14,124.27,12400.0,120.9367,121.034,120.8199,120.9464,12400.0
2021-06-10 11:15:00,124.32,124.44,124.32,124.39,14984.0,120.995,121.1118,120.995,121.0632,14984.0
2021-06-10 11:20:00,124.39,124.56,124.37,124.56,9944.0,121.0632,121.2286,121.0437,121.2286,9944.0
2021-06-10 11:25:00,124.54,124.61,124.5,124.6,9300.0,121.2092,121.2773,121.1702,121.2676,9300.0
2021-06-10 11:30:00,124.61,124.71,124.6,124.7,33794.0,121.2773,121.3746,121.2676,121.3649,33794.0
2021-06-10 11:35:00,124.69,124.74,124.64,124.67,13774.0,121.3552,121.4038,121.3065,121.3357,13774.0
2021-06-10 11:40:00,124.7,124.74,124.41,124.5,16200.0,121.3649,121.4038,121.0826,121.1702,16200.0
2021-06-10 11:45:00,124.59,124.76,124.58,124.74,9278.0,121.2578,121.4233,121.2481,121.4038,9278.0
2021-06-10 11:50:00,124.71,124.8,124.64,124.74,5400.0,121.3746,121.4622,121.3065,121.4038,5400.0
2021-06-10 11:55:00,124.77,124.78,124.7,124.78,1900.0,121.433,121.4427,121.3649,121.4427,1900.0
2021-06-10 12:00:00,124.78,124.82,124.72,124.77,5000.0,121.4427,121.4817,121.3844,121.433,5000.0
2021-06-10 12:05:00,124.8,124.8,124.62,124.74,8800.0,121.4622,121.4622,121.287,121.4038,8800.0
2021-06-10 12:10:00,124.76,124.86,124.73,124.73,7200.0,121.4233,121.5206,121.3941,121.3941,7200.0
2021-06-10 12:15:00,124.8,124.85,124.76,124.77,3600.0,121.4622,121.5109,121.4233,121.433,3600.0
2021-06-10 12:20:00,124.77,124.8,124.71,124.72,2120.0,121.433,121.4622,121.3746,121.3844,2120.0
2021-06-10 12:25:00,124.76,124.79,124.66,124.66,3672.0,121.4233,121.4525,121.326,121.326,3672.0
2021-06-10 12:30:00,124.69,124.8,124.66,124.8,3000.0,121.3552,121.4622,121.326,121.4622,3000.0
2021-06-10 12:35:00,124.79,124.85,124.75,124.84,1000.0,121.4525,121.5109,121.4135,121.5011,1000.0
2021-06-10 12:40:00,124.89,124.89,124.82,124.89,2000.0,121.5498,121.5498,121.4817,121.5498,2000.0
2021-06-10 12:45:00,124.92,124.93,124.85,124.93,3160.0,121.579,121.5887,121.5109,121.5887,3160.0
2021-06-10 12:50:00,124.93,124.95,124.92,124.95,3400.0,121.5887,121.6082,121.579,121.6082,3400.0
2021-06-10 12:55:00,124.95,124.95,124.89,124.94,2412.0,121.6082,121.6082,121.5498,121.5985,2412.0
2021-06-10 13:00:00,124.95,124.95,124.82,124.85,12734.0,121.6082,121.6082,121.4817,121.5109,12734.0
2021-06-10 13:05:00,124.9,124.93,124.86,124.89,3500.0,121.5595,121.5887,121.5206,121.5498,3500.0
2021-06-10 13:10:00,124.92,124.94,124.86,124.89,6046.0,121.579,121.5985,121.5206,121.5498,6046.0
2021-06-10 13:15:00,124.9,125.0,124.9,124.99,8256.0,121.5595,121.6569,121.5595,121.6471,8256.0
2021-06-10 13:20:00,124.99,125.0,124.96,124.99,4556.0,121.6471,121.6569,121.6179,121.6471,4556.0
2021-06-10 13:25:00,124.97,124.98,124.88,124.88,6412.0,121.6277,121.6374,121.5401,121.5401,6412.0
2021-06-10 13:30:00,124.88,124.88,124.75,124.84,9872.0,121.5401,121.5401,121.4135,121.5011,9872.0
2021-06-10 13:35:00,124.84,124.88,124.75,124.88,9014.0,121.5011,121.5401,121.4135,121.5401,9014.0
2021-06-10 13:40:00,124.89,124.91,124.89,124.89,2502.0,121.5498,121.5693,121.5498,121.5498,2502.0
2021-06-10 13:45:00,124.91,124.95,124.91,124.94,1400.0,121.5693,121.6082,121.5693,121.5985,1400.0
2021-06-10 13:50:00,124.91,124.96,124.83,124.96,5400.0,121.5693,121.6179,121.4914,121.6179,5400.0
2021-06-10 13:55:00,124.97,125.11,124.97,125.11,7000.0,121.6277,121.7639,121.6277,121.7639,7000.0
2021-06-10 14:00:00,125.11,125.18,125.1,125.18,2280.0,121.7639,121.832,121.7542,121.832,2280.0
2021-06-10 14:05:00,125.18,125.25,125.18,125.22,4554.0,121.832,121.9002,121.832,121.871,4554.0
2021-06-10 14:10:00,125.19,125.26,125.19,125.26,2002.0,121.8418,121.9099,121.8418,121.9099,2002.0
2021-06-10 14:15:00,125.24,125.31,125.23,125.31,3394.0,121.8904,121.9586,121.8807,121.9586,3394.0
2021-06-10 14:20:00,125.29,125.29,125.17,125.24,4000.0,121.9391,121.9391,121.8223,121.8904,4000.0
2021-06-10 14:25:00,125.22,125.29,125.22,125.24,2800.0,121.871,121.9391,121.871,121.8904,2800.0
2021-06-10 14:30:00,125.26,125.3,125.25,125.28,5000.0,121.9099,121.9488,121.9002,121.9294,5000.0
2021-06-10 14:35:00,125.31,125.31,125.27,125.27,1804.0,121.9586,121.9586,121.9196,121.9196,1804.0
2021-06-10 14:40:00,125.28,125.36,125.28,125.36,4400.0,121.9294,122.0072,121.9294,122.0072,4400.0
2021-06-10 14:45:00,125.34,125.36,125.29,125.33,6682.0,121.9878,122.0072,121.9391,121.978,6682.0
2021-06-10 14:50:00,125.37,125.43,125.34,125.42,9050.0,122.017,122.0754,121.9878,122.0656,9050.0
2021-06-10 14:55:00,125.41,125.48,125.41,125.44,5332.0,122.0559,122.124,122.0559,122.0851,5332.0
2021-06-10 15:00:00,125.45,125.45,125.29,125.29,5446.0,122.0948,122.0948,121.9391,121.9391,5446.0
2021-06-10 15:05:00,125.29,125.38,125.26,125.38,20370.0,121.9391,122.0267,121.9099,122.0267,20370.0
2021-06-10 15:10:00,125.42,125.43,125.39,125.42,11872.0,122.0656,122.0754,122.0364,122.0656,11872.0
2021-06-10 15:15:00,125.41,125.43,125.36,125.39,10666.0,122.0559,122.0754,122.0072,122.0364,10666.0
2021-06-10 15:20:00,125.4,125.45,125.36,125.44,11474.0,122.0462,122.0948,122.0072,122.0851,11474.0
2021-06-10 15:25:00,125.45,125.46,125.21,125.27,24686.0,122.0948,122.1046,121.8612,121.9196,24686.0
2021-06-10 15:30:00,125.26,125.36,125.15,125.15,21508.0,121.9099,122.0072,121.8029,121.8029,21508.0
2021-06-10 15:35:00,125.17,125.28,125.13,125.25,14274.0,121.8223,121.9294,121.7834,121.9002,14274.0
2021-06-10 15:40:00,125.25,125.26,125.11,125.13,18248.0,121.9002,121.9099,121.7639,121.7834,18248.0
2021-06-10 15:45:00,125.13,125.13,125.02,125.04,30150.0,121.7834,121.7834,121.6763,121.6958,30150.0
2021-06-10 15:50:00,125.05,125.3,125.05,125.29,46114.0,121.7055,121.9488,121.7055,121.9391,46114.0
2021-06-10 15:55:00,125.29,125.31,125.11,125.26,44420.0,121.9391,121.9586,121.7639,121.9099,44420.0
2021-06-11 09:30:00,125.73,125.73,125.23,125.29,17298.0,122.3673,122.3673,121.8807,121.9391,17298.0
2021-06-11 09:35:00,125.25,125.59,125.14,125.28,20200.0,121.9002,122.2311,121.7931,121.9294,20200.0
2021-06-11 09:40:00,125.25,125.26,124.9,125.01,15656.0,121.9002,121.9099,121.5595,121.6666,15656.0
2021-06-11 09:45:00,124.94,125.18,124.82,125.06,22692.0,121.5985,121.832,121.4817,121.7153,22692.0
2021-06-11 09:50:00,125.05,125.25,125.02,125.21,18836.0,121.7055,121.9002,121.6763,121.8612,18836.0
2021-06-11 09:55:00,125.23,125.25,124.82,125.06,16014.0,121.8807,121.9002,121.4817,121.7153,16014.0
2021-06-11 10:00:00,125.11,125.23,125.0,125.14,12410.0,121.7639,121.8807,121.6569,121.7931,12410.0
2021-06-11 10:05:00,125.07,125.38,125.03,125.32,17440.0,121.725,122.0267,121.6861,121.9683,17440.0
2021-06-11 10:10:00,125.32,125.47,125.32,125.45,38768.0,121.9683,122.1143,121.9683,122.0948,38768.0
2021-06-11 10:15:00,125.44,125.44,125.19,125.33,11592.0,122.0851,122.0851,121.8418,121.978,11592.0
2021-06-11 10:20:00,125.36,125.39,125.2,125.22,7400.0,122.0072,122.0364,121.8515,121.871,7400.0
2021-06-11 10:25:00,125.19,125.42,125.14,125.36,9168.0,121.8418,122.0656,121.7931,122.0072,9168.0
2021-06-11 10:30:00,125.4,125.45,125.36,125.36,8400.0,122.0462,122.0948,122.0072,122.0072,8400.0
2021-06-11 10:35:00,125.31,125.37,125.14,125.2,12674.0,121.9586,122.017,121.7931,121.8515,12674.0
2021-06-11 10:40:00,125.22,125.29,125.14,125.19,8800.0,121.871,121.9391,121.7931,121.8418,8800.0
2021-06-11 10:45:00,125.21,125.21,125.05,125.11,8242.0,121.8612,121.8612,121.7055,121.7639,8242.0
2021-06-11 10:50:00,125.03,125.21,124.92,125.16,11198.0,121.6861,121.8612,121.579,121.8126,11198.0
2021-06-11 10:55:00,125.17,125.17,125.08,125.17,6046.0,121.8223,121.8223,121.7347,121.8223,6046.0
2021-06-11 11:00:00,125.17,125.17,124.85,124.92,7450.0,121.8223,121.8223,121.5109,121.579,7450.0
2021-06-11 11:05:00,124.89,125.15,124.89,125.06,6786.0,121.5498,121.8029,121.5498,121.7153,6786.0
2021-06-11 11:10:00,125.08,125.15,125.08,125.13,4600.0,121.7347,121.8029,121.7347,121.7834,4600.0
2021-06-11 11:15:00,125.09,125.11,125.03,125.08,8440.0,121.7445,121.7639,121.6861,121.7347,8440.0
2021-06-11 11:20:00,125.07,125.2,125.07,125.17,8600.0,121.725,121.8515,121.725,121.8223,8600.0
2021-06-11 11:25:00,125.17,125.17,125.1,125.17,11958.0,121.8223,121.8223,121.7542,121.8223,11958.0
2021-06-11 11:30:00,125.17,125.19,125.11,125.11,2400.0,121.8223,121.8418,121.7639,121.7639,2400.0
2021-06-11 11:35:00,125.14,125.16,125.12,125.15,8562.0,121.7931,121.8126,121.7737,121.8029,8562.0
2021-06-11 11:40:00,125.14,125.2,125.05,125.14,11370.0,121.7931,121.8515,121.7055,121.7931,11370.0
2021-06-11 11:45:00,125.21,125.28,125.21,125.24,4600.0,121.8612,121.9294,121.8612,121.8904,4600.0
2021-06-11 11:50:00,125.25,125.27,125.13,125.16,3834.0,121.9002,121.9196,121.7834,121.8126,3834.0
2021-06-11 11:55:00,125.17,125.19,125.13,125.17,2040.0,121.8223,121.8418,121.7834,121.8223,2040.0
2021-06-11 12:00:00,125.21,125.27,125.18,125.27,4800.0,121.8612,121.9196,121.832,121.9196,4800.0
2021-06-11 12:05:00,125.28,125.32,125.22,125.23,4000.0,121.9294,121.9683,121.871,121.8807,4000.0
2021-06-11 12:10:00,125.24,125.27,125.17,125.27,4400.0,121.8904,121.9196,121.8223,121.9196,4400.0
2021-06-11 12:15:00,125.28,125.32,125.2,125.24,3640.0,121.9294,121.9683,121.8515,121.8904,3640.0
2021-06-11 12:20:00,125.22,125.22,125.15,125.16,2800.0,121.871,121.871,121.8029,121.8126,2800.0
2021-06-11 12:25:00,125.13,125.16,125.11,125.15,2600.0,121.7834,121.8126,121.7639,121.8029,2600.0
2021-06-11 12:30:00,125.15,125.27,125.15,125.25,5800.0,121.8029,121.9196,121.8029,121.9002,5800.0
2021-06-11 12:35:00,125.26,125.27,125.22,125.22,4800.0,121.9099,121.9196,121.871,121.871,4800.0
2021-06-11 12:40:00,125.22,125.25,125.17,125.23,3766.0,121.871,121.9002,121.8223,121.8807,3766.0
2021-06-11 12:45:00,125.22,125.28,125.2,125.2,4842.0,121.871,121.9294,121.8515,121.8515,4842.0
2021-06-11 12:50:00,125.24,125.31,125.23,125.31,3246.0,121.8904,121.9586,121.8807,121.9586,3246.0
2021-06-11 12:55:00,125.31,125.39,125.28,125.38,4800.0,121.9586,122.0364,121.9294,122.0267,4800.0
2021-06-11 13:00:00,125.38,125.41,125.24,125.33,5372.0,122.0267,122.0559,121.8904,121.978,5372.0
2021-06-11 13:05:00,125.33,125.38,125.32,125.33,4200.0,121.978,122.0267,121.9683,121.978,4200.0
2021-06-11 13:10:00,125.32,125.33,125.28,125.29,5272.0,121.9683,121.978,121.9294,121.9391,5272.0
2021-06-11 13:15:00,125.29,125.29,125.19,125.25,1600.0,121.9391,121.9391,121.8418,121.9002,1600.0
2021-06-11 13:20:00,125.25,125.26,125.22,125.22,3446.0,121.9002,121.9099,121.871,121.871,3446.0
2021-06-11 13:25:00,125.24,125.27,125.23,125.27,3670.0,121.8904,121.9196,121.8807,121.9196,3670.0
2021-06-11 13:30:00,125.33,125.37,125.31,125.31,3030.0,121.978,122.017,121.9586,121.9586,3030.0
2021-06-11 13:35:00,125.32,125.36,125.3,125.36,1800.0,121.9683,122.0072,121.9488,122.0072,1800.0
2021-06-11 13:40:00,125.35,125.36,125.33,125.34,2922.0,121.9975,122.0072,121.978,121.9878,2922.0
2021-06-11 13:45:00,125.36,125.39,125.33,125.35,3850.0,122.0072,122.0364,121.978,121.9975,3850.0
2021-06-11 13:50:00,125.35,125.39,125.33,125.33,2522.0,121.9975,122.0364,121.978,121.978,2522.0
2021-06-11 13:55:00,125.34,125.39,125.33,125.36,3254.0,121.9878,122.0364,121.978,122.0072,3254.0
2021-06-11 14:00:00,125.36,125.44,125.36,125.41,15612.0,122.0072,122.0851,122.0072,122.0559,15612.0
2021-06-11 14:05:00,125.42,125.44,125.38,125.43,47440.0,122.0656,122.0851,122.0267,122.0754,47440.0
2021-06-11 14:10:00,125.44,125.51,125.44,125.48,60304.0,122.0851,122.1532,122.0851,122.124,60304.0
2021-06-11 14:15:00,125.49,125.61,125.49,125.59,24196.0,122.1338,122.2505,122.1338,122.2311,24196.0
2021-06-11 14:20:00,125.6,125.64,125.57,125.63,13582.0,122.2408,122.2797,122.2116,122.27,13582.0
2021-06-11 14:25:00,125.61,125.71,125.61,125.67,26600.0,122.2505,122.3479,122.2505,122.3089,26600.0
2021-06-11 14:30:00,125.65,125.65,125.53,125.56,5118.0,122.2895,122.2895,122.1727,122.2019,5118.0
2021-06-11 14:35:00,125.58,125.6,125.56,125.58,3800.0,122.2214,122.2408,122.2019,122.2214,3800.0
2021-06-11 14:40:00,125.59,125.63,125.58,125.63,4040.0,122.2311,122.27,122.2214,122.27,4040.0
2021-06-11 14:45:00,125.59,125.59,125.53,125.53,3434.0,122.2311,122.2311,122.1727,122.1727,3434.0
2021-06-11 14:50:00,125.54,125.55,125.46,125.48,29110.0,122.1824,122.1922,122.1046,122.124,29110.0
2021-06-11 14:55:00,125.5,125.5,125.46,125.49,1400.0,122.1435,122.1435,122.1046,122.1338,1400.0
2021-06-11 15:00:00,125.45,125.46,125.38,125.38,7310.0,122.0948,122.1046,122.0267,122.0267,7310.0
2021-06-11 15:05:00,125.38,125.42,125.36,125.42,5200.0,122.0267,122.0656,122.0072,122.0656,5200.0
2021-06-11 15:10:00,125.42,125.45,125.36,125.38,11320.0,122.0656,122.0948,122.0072,122.0267,11320.0
2021-06-11 15:15:00,125.39,125.52,125.39,125.5,4400.0,122.0364,122.163,122.0364,122.1435,4400.0
2021-06-11 15:20:00,125.49,125.52,125.48,125.48,8252.0,122.1338,122.163,122.124,122.124,8252.0
2021-06-11 15:25:00,125.48,125.53,125.47,125.52,5922.0,122.124,122.1727,122.1143,122.163,5922.0
2021-06-11 15:30:00,125.53,125.54,125.49,125.51,6400.0,122.1727,122.1824,122.1338,122.1532,6400.0
2021-06-11 15:35:00,125.49,125.51,125.46,125.46,10806.0,122.1338,122.1532,122.1046,122.1046,10806.0
2021-06-11 15:40:00,125.45,125.46,125.35,125.41,10802.0,122.0948,122.1046,121.9975,122.0559,10802.0
2021-06-11 15:45:00,125.41,125.42,125.36,125.36,9486.0,122.0559,122.0656,122.0072,122.0072,9486.0
2021-06-11 15:50:00,125.38,125.61,125.38,125.61,35494.0,122.0267,122.2505,122.0267,122.2505,35494.0
2021-06-11 15:55:00,125.6,125.73,125.6,125.71,32220.0,122.2408,122.3673,122.2408,122.3479,32220.0
2021-06-14 09:30:00,125.89,125.89,125.47,125.62,15566.0,122.5231,122.5231,122.1143,122.2603,15566.0
2021-06-14 09:35:00,125.6,125.68,125.42,125.64,14596.0,122.2408,122.3187,122.0656,122.2797,14596.0
2021-06-14 09:40:00,125.66,125.91,125.66,125.83,13200.0,122.2992,122.5425,122.2992,122.4647,13200.0
2021-06-14 09:45:00,125.83,126.24,125.78,126.2,31570.0,122.4647,122.8637,122.416,122.8248,31570.0
2021-06-14 09:50:00,126.17,126.27,125.6,125.73,27534.0,122.7956,122.8929,122.2408,122.3673,27534.0
2021-06-14 09:55:00,125.73,125.92,125.69,125.92,24222.0,122.3673,122.5523,122.3284,122.5523,24222.0
2021-06-14 10:00:00,125.98,126.0,125.61,125.77,20758.0,122.6107,122.6301,122.2505,122.4063,20758.0
2021-06-14 10:05:00,125.81,125.82,125.54,125.72,13164.0,122.4452,122.4549,122.1824,122.3576,13164.0
2021-06-14 10:10:00,125.71,125.78,125.63,125.78,13604.0,122.3479,122.416,122.27,122.416,13604.0
2021-06-14 10:15:00,125.75,125.85,125.67,125.67,21254.0,122.3868,122.4841,122.3089,122.3089,21254.0
2021-06-14 10:20:00,125.76,125.76,125.54,125.58,13208.0,122.3965,122.3965,122.1824,122.2214,13208.0
2021-06-14 10:25:00,125.58,125.63,125.49,125.57,13674.0,122.2214,122.27,122.1338,122.2116,13674.0
2021-06-14 10:30:00,125.58,125.69,125.47,125.58,8518.0,122.2214,122.3284,122.1143,122.2214,8518.0
2021-06-14 10:35:00,125.55,125.77,125.46,125.77,16532.0,122.1922,122.4063,122.1046,122.4063,16532.0
2021-06-14 10:40:00,125.81,125.86,125.63,125.63,7400.0,122.4452,122.4939,122.27,122.27,7400.0
2021-06-14 10:45:00,125.57,125.67,125.47,125.64,6040.0,122.2116,122.3089,122.1143,122.2797,6040.0
2021-06-14 10:50:00,125.7,125.83,125.68,125.82,7080.0,122.3381,122.4647,122.3187,122.4549,7080.0
2021-06-14 10:55:00,125.79,125.92,125.77,125.89,9006.0,122.4257,122.5523,122.4063,122.5231,9006.0
2021-06-14 11:00:00,125.89,126.01,125.84,125.92,15642.0,122.5231,122.6399,122.4744,122.5523,15642.0
2021-06-14 11:05:00,125.94,126.03,125.91,125.91,7200.0,122.5717,122.6593,122.5425,122.5425,7200.0
2021-06-14 11:10:00,125.93,126.07,125.93,126.04,12880.0,122.562,122.6982,122.562,122.669,12880.0
2021-06-14 11:15:00,126.04,126.09,126.0,126.01,7622.0,122.669,122.7177,122.6301,122.6399,7622.0
2021-06-14 11:20:00,126.05,126.08,126.0,126.05,11120.0,122.6788,122.708,122.6301,122.6788,11120.0
2021-06-14 11:25:00,126.07,126.23,126.05,126.23,10006.0,122.6982,122.854,122.6788,122.854,10006.0
2021-06-14 11:30:00,126.21,126.24,126.13,126.16,10922.0,122.8345,122.8637,122.7566,122.7858,10922.0
2021-06-14 11:35:00,126.17,126.17,126.02,126.14,8060.0,122.7956,122.7956,122.6496,122.7664,8060.0
2021-06-14 11:40:00,126.2,126.2,126.13,126.17,7106.0,122.8248,122.8248,122.7566,122.7956,7106.0
2021-06-14 11:45:00,126.17,126.26,126.14,126.26,3400.0,122.7956,122.8832,122.7664,122.8832,3400.0
2021-06-14 11:50:00,126.26,126.28,126.2,126.28,12182.0,122.8832,122.9026,122.8248,122.9026,12182.0
2021-06-14 11:55:00,126.27,126.38,126.26,126.38,21118.0,122.8929,123.0,122.8832,123.0,21118.0
2021-06-14 12:00:00,126.39,126.88,126.37,126.88,57188.0,123.0097,123.4866,122.9902,123.4866,57188.0
2021-06-14 12:05:00,126.86,127.11,126.86,127.08,82900.0,123.4671,123.7104,123.4671,123.6812,82900.0
2021-06-14 12:10:00,127.07,127.37,127.01,127.36,69936.0,123.6715,123.9635,123.6131,123.9537,69936.0
2021-06-14 12:15:00,127.35,127.38,127.3,127.31,12916.0,123.944,123.9732,123.8953,123.9051,12916.0
2021-06-14 12:20:00,127.3,127.3,127.19,127.23,19514.0,123.8953,123.8953,123.7883,123.8272,19514.0
2021-06-14 12:25:00,127.23,127.24,127.01,127.06,21892.0,123.8272,123.837,123.6131,123.6618,21892.0
2021-06-14 12:30:00,127.05,127.05,126.88,126.88,23828.0,123.652,123.652,123.4866,123.4866,23828.0
2021-06-14 12:35:00,126.94,127.05,126.94,126.98,6898.0,123.545,123.652,123.545,123.5839,6898.0
2021-06-14 12:40:00,127.05,127.05,127.0,127.01,2880.0,123.652,123.652,123.6034,123.6131,2880.0
2021-06-14 12:45:00,126.98,127.01,126.94,126.97,9778.0,123.5839,123.6131,123.545,123.5742,9778.0
2021-06-14 12:50:00,126.96,127.02,126.9,126.9,3314.0,123.5644,123.6228,123.506,123.506,3314.0
2021-06-14 12:55:00,126.86,126.91,126.85,126.89,22848.0,123.4671,123.5158,123.4574,123.4963,22848.0
2021-06-14 13:00:00,126.86,127.0,126.86,126.97,1600.0,123.4671,123.6034,123.4671,123.5742,1600.0
2021-06-14 13:05:00,126.91,126.97,126.91,126.97,800.0,123.5158,123.5742,123.5158,123.5742,800.0
2021-06-14 13:10:00,126.98,126.98,126.98,126.98,600.0,123.5839,123.5839,123.5839,123.5839,600.0
2021-06-14 13:15:00,126.97,126.97,126.92,126.92,4180.0,123.5742,123.5742,123.5255,123.5255,4180.0
2021-06-14 13:20:00,126.94,127.02,126.94,126.96,1424.0,123.545,123.6228,123.545,123.5644,1424.0
2021-06-14 13:25:00,126.98,126.98,126.98,126.98,400.0,123.5839,123.5839,123.5839,123.5839,400.0
2021-06-14 13:30:00,127.01,127.07,127.01,127.05,800.0,123.6131,123.6715,123.6131,123.652,800.0
2021-06-14 13:35:00,127.06,127.11,127.05,127.1,4600.0,123.6618,123.7104,123.652,123.7007,4600.0
2021-06-14 13:40:00,127.07,127.11,127.02,127.04,5538.0,123.6715,123.7104,123.6228,123.6423,5538.0
2021-06-14 13:45:00,127.04,127.12,127.04,127.12,4600.0,123.6423,123.7202,123.6423,123.7202,4600.0
2021-06-14 13:50:00,127.06,127.06,126.96,126.96,1200.0,123.6618,123.6618,123.5644,123.5644,1200.0
2021-06-14 13:55:00,126.98,127.0,126.96,127.0,4400.0,123.5839,123.6034,123.5644,123.6034,4400.0
2021-06-14 14:00:00,126.98,127.06,126.96,127.0,5800.0,123.5839,123.6618,123.5644,123.6034,5800.0
2021-06-14 14:05:00,127.06,127.06,126.92,126.92,2800.0,123.6618,123.6618,123.5255,123.5255,2800.0
2021-06-14 14:10:00,126.88,126.92,126.86,126.89,5400.0,123.4866,123.5255,123.4671,123.4963,5400.0
2021-06-14 14:15:00,126.89,126.91,126.84,126.85,3918.0,123.4963,123.5158,123.4477,123.4574,3918.0
2021-06-14 14:20:00,126.83,126.83,126.7,126.72,4662.0,123.4379,123.4379,123.3114,123.3309,4662.0
2021-06-14 14:25:00,126.7,126.7,126.57,126.6,8060.0,123.3114,123.3114,123.1849,123.2141,8060.0
2021-06-14 14:30:00,126.57,126.67,126.56,126.67,4000.0,123.1849,123.2822,123.1751,123.2822,4000.0
2021-06-14 14:35:00,126.67,126.73,126.63,126.72,4200.0,123.2822,123.3406,123.2433,123.3309,4200.0
2021-06-14 14:40:00,126.72,126.82,126.72,126.8,12824.0,123.3309,123.4282,123.3309,123.4087,12824.0
2021-06-14 14:45:00,126.78,126.78,126.72,126.72,2800.0,123.3893,123.3893,123.3309,123.3309,2800.0
2021-06-14 14:50:00,126.73,126.78,126.73,126.78,1400.0,123.3406,123.3893,123.3406,123.3893,1400.0
2021-06-14 14:55:00,126.7,126.77,126.7,126.77,600.0,123.3114,123.3795,123.3114,123.3795,600.0
2021-06-14 15:00:00,126.64,126.71,126.63,126.71,1600.0,123.253,123.3211,123.2433,123.3211,1600.0
2021-06-14 15:05:00,126.67,126.68,126.6,126.64,11602.0,123.2822,123.2919,123.2141,123.253,11602.0
2021-06-14 15:10:00,126.66,126.66,126.58,126.61,19608.0,123.2725,123.2725,123.1946,123.2238,19608.0
2021-06-14 15:15:00,126.6,126.69,126.58,126.69,7066.0,123.2141,123.3017,123.1946,123.3017,7066.0
2021-06-14 15:20:00,126.69,126.74,126.66,126.69,5800.0,123.3017,123.3503,123.2725,123.3017,5800.0
2021-06-14 15:25:00,126.69,126.7,126.63,126.67,3406.0,123.3017,123.3114,123.2433,123.2822,3406.0
2021-06-14 15:30:00,126.69,126.71,126.64,126.7,8400.0,123.3017,123.3211,123.253,123.3114,8400.0
2021-06-14 15:35:00,126.7,126.74,126.66,126.73,5624.0,123.3114,123.3503,123.2725,123.3406,5624.0
2021-06-14 15:40:00,126.71,126.85,126.71,126.83,10800.0,123.3211,123.4574,123.3211,123.4379,10800.0
2021-06-14 15:45:00,126.83,126.94,126.8,126.92,9396.0,123.4379,123.545,123.4087,123.5255,9396.0
2021-06-14 15:50:00,126.97,127.25,126.93,127.2,23182.0,123.5742,123.8467,123.5352,123.798,23182.0
2021-06-14 15:55:00,127.19,127.37,127.17,127.36,33564.0,123.7883,123.9635,123.7688,123.9537,33564.0
2021-06-15 09:30:00,127.11,127.13,126.57,126.81,18912.0,123.7104,123.7299,123.1849,123.4185,18912.0
2021-06-15 09:35:00,127.0,127.35,126.94,127.33,15256.0,123.6034,123.944,123.545,123.9245,15256.0
2021-06-15 09:40:00,127.37,127.72,127.24,127.69,12000.0,123.9635,124.3041,123.837,124.2749,12000.0
2021-06-15 09:45:00,127.69,127.79,127.55,127.74,12610.0,124.2749,124.3722,124.1387,124.3236,12610.0
2021-06-15 09:50:00,127.76,127.91,127.75,127.89,10484.0,124.343,124.489,124.3333,124.4696,10484.0
2021-06-15 09:55:00,127.93,127.93,127.62,127.73,28224.0,124.5085,124.5085,124.2068,124.3138,28224.0
2021-06-15 10:00:00,127.75,127.81,127.5,127.64,33276.0,124.3333,124.3917,124.09,124.2263,33276.0
2021-06-15 10:05:00,127.57,127.58,127.21,127.35,12856.0,124.1581,124.1679,123.8078,123.944,12856.0
2021-06-15 10:10:00,127.36,127.39,127.23,127.26,8640.0,123.9537,123.9829,123.8272,123.8564,8640.0
2021-06-15 10:15:00,127.27,127.45,127.27,127.29,11960.0,123.8662,124.0413,123.8662,123.8856,11960.0
2021-06-15 10:20:00,127.32,127.38,127.02,127.13,12914.0,123.9148,123.9732,123.6228,123.7299,12914.0
2021-06-15 10:25:00,127.17,127.19,126.81,126.88,14216.0,123.7688,123.7883,123.4185,123.4866,14216.0
2021-06-15 10:30:00,126.83,127.1,126.83,127.1,6440.0,123.4379,123.7007,123.4379,123.7007,6440.0
2021-06-15 10:35:00,127.03,127.27,127.01,127.27,3490.0,123.6326,123.8662,123.6131,123.8662,3490.0
2021-06-15 10:40:00,127.19,127.26,127.01,127.07,4800.0,123.7883,123.8564,123.6131,123.6715,4800.0
2021-06-15 10:45:00,127.04,127.16,127.03,127.16,1600.0,123.6423,123.7591,123.6326,123.7591,1600.0
2021-06-15 10:50:00,127.12,127.21,127.06,127.1,4370.0,123.7202,123.8078,123.6618,123.7007,4370.0
2021-06-15 10:55:00,127.14,127.16,127.08,127.13,4220.0,123.7396,123.7591,123.6812,123.7299,4220.0
2021-06-15 11:00:00,127.13,127.13,127.08,127.08,4000.0,123.7299,123.7299,123.6812,123.6812,4000.0
2021-06-15 11:05:00,127.07,127.16,126.99,126.99,12464.0,123.6715,123.7591,123.5936,123.5936,12464.0
2021-06-15 11:10:00,126.99,126.99,126.88,126.88,5268.0,123.5936,123.5936,123.4866,123.4866,5268.0
2021-06-15 11:15:00,126.92,127.02,126.89,127.0,5598.0,123.5255,123.6228,123.4963,123.6034,5598.0
2021-06-15 11:20:00,126.99,126.99,126.89,126.99,7720.0,123.5936,123.5936,123.4963,123.5936,7720.0
2021-06-15 11:25:00,127.0,127.02,126.72,126.75,7800.0,123.6034,123.6228,123.3309,123.3601,7800.0
2021-06-15 11:30:00,126.72,126.74,126.67,126.72,5394.0,123.3309,123.3503,123.2822,123.3309,5394.0
2021-06-15 11:35:00,126.68,126.68,126.42,126.54,7944.0,123.2919,123.2919,123.0389,123.1557,7944.0
2021-06-15 11:40:00,126.54,126.79,126.54,126.79,3000.0,123.1557,123.399,123.1557,123.399,3000.0
2021-06-15 11:45:00,126.74,126.86,126.74,126.81,2800.0,123.3503,123.4671,123.3503,123.4185,2800.0
2021-06-15 11:50:00,126.84,126.84,126.7,126.72,19484.0,123.4477,123.4477,123.3114,123.3309,19484.0
2021-06-15 11:55:00,126.72,126.81,126.72,126.81,3200.0,123.3309,123.4185,123.3309,123.4185,3200.0
2021-06-15 12:00:00,126.85,126.92,126.85,126.89,2610.0,123.4574,123.5255,123.4574,123.4963,2610.0
2021-06-15 12:05:00,126.91,126.92,126.85,126.9,2400.0,123.5158,123.5255,123.4574,123.506,2400.0
2021-06-15 12:10:00,126.91,126.94,126.89,126.92,2640.0,123.5158,123.545,123.4963,123.5255,2640.0
2021-06-15 12:15:00,126.89,126.89,126.86,126.88,3256.0,123.4963,123.4963,123.4671,123.4866,3256.0
2021-06-15 12:20:00,126.94,126.98,126.92,126.96,4402.0,123.545,123.5839,123.5255,123.5644,4402.0
2021-06-15 12:25:00,126.91,127.0,126.91,126.98,1400.0,123.5158,123.6034,123.5158,123.5839,1400.0
2021-06-15 12:30:00,126.97,127.13,126.95,127.12,7000.0,123.5742,123.7299,123.5547,123.7202,7000.0
2021-06-15 12:35:00,127.11,127.17,127.08,127.17,2200.0,123.7104,123.7688,123.6812,123.7688,2200.0
2021-06-15 12:40:00,127.11,127.11,126.89,126.96,4640.0,123.7104,123.7104,123.4963,123.5644,4640.0
2021-06-15 12:45:00,126.91,127.03,126.91,127.01,3222.0,123.5158,123.6326,123.5158,123.6131,3222.0
2021-06-15 12:50:00,126.94,126.98,126.92,126.98,918.0,123.545,123.5839,123.5255,123.5839,918.0
2021-06-15 12:55:00,126.94,126.94,126.81,126.92,5260.0,123.545,123.545,123.4185,123.5255,5260.0
2021-06-15 13:00:00,126.86,126.88,126.78,126.88,4800.0,123.4671,123.4866,123.3893,123.4866,4800.0
2021-06-15 13:05:00,126.87,126.99,126.87,126.89,7022.0,123.4769,123.5936,123.4769,123.4963,7022.0
2021-06-15 13:10:00,126.89,126.99,126.89,126.93,3800.0,123.4963,123.5936,123.4963,123.5352,3800.0
2021-06-15 13:15:00,126.88,126.89,126.8,126.89,5780.0,123.4866,123.4963,123.4087,123.4963,5780.0
2021-06-15 13:20:00,126.87,126.87,126.75,126.79,8774.0,123.4769,123.4769,123.3601,123.399,8774.0
2021-06-15 13:25:00,126.8,126.8,126.69,126.7,8590.0,123.4087,123.4087,123.3017,123.3114,8590.0
2021-06-15 13:30:00,126.71,126.82,126.7,126.8,16344.0,123.3211,123.4282,123.3114,123.4087,16344.0
2021-06-15 13:35:00,126.82,126.87,126.75,126.79,7200.0,123.4282,123.4769,123.3601,123.399,7200.0
2021-06-15 13:40:00,126.79,126.85,126.75,126.77,8400.0,123.399,123.4574,123.3601,123.3795,8400.0
2021-06-15 13:45:00,126.78,126.86,126.73,126.86,6756.0,123.3893,123.4671,123.3406,123.4671,6756.0
2021-06-15 13:50:00,126.83,126.86,126.79,126.83,5408.0,123.4379,123.4671,123.399,123.4379,5408.0
2021-06-15 13:55:00,126.83,126.91,126.83,126.89,4922.0,123.4379,123.5158,123.4379,123.4963,4922.0
2021-06-15 14:00:00,126.89,127.0,126.88,126.95,16666.0,123.4963,123.6034,123.4866,123.5547,16666.0
2021-06-15 14:05:00,126.95,126.95,126.76,126.76,34428.0,123.5547,123.5547,123.3698,123.3698,34428.0
2021-06-15 14:10:00,126.78,126.78,126.22,126.22,25344.0,123.3893,123.3893,122.8442,122.8442,25344.0
2021-06-15 14:15:00,126.21,126.45,126.17,126.43,11828.0,122.8345,123.0681,122.7956,123.0486,11828.0
2021-06-15 14:20:00,126.42,126.44,126.38,126.42,9108.0,123.0389,123.0584,123.0,123.0389,9108.0
2021-06-15 14:25:00,126.41,126.41,126.35,126.39,11160.0,123.0292,123.0292,122.9708,123.0097,11160.0
2021-06-15 14:30:00,126.36,126.39,126.28,126.36,9740.0,122.9805,123.0097,122.9026,122.9805,9740.0
2021-06-15 14:35:00,126.36,126.38,126.28,126.28,12914.0,122.9805,123.0,122.9026,122.9026,12914.0
2021-06-15 14:40:00,126.27,126.35,126.23,126.32,13228.0,122.8929,122.9708,122.854,122.9416,13228.0
2021-06-15 14:45:00,126.34,126.39,126.33,126.38,15900.0,122.961,123.0097,122.9513,123.0,15900.0
2021-06-15 14:50:00,126.39,126.39,126.29,126.38,17330.0,123.0097,123.0097,122.9124,123.0,17330.0
2021-06-15 14:55:00,126.39,126.46,126.38,126.39,21742.0,123.0097,123.0778,123.0,123.0097,21742.0
2021-06-15 15:00:00,126.37,126.37,126.17,126.17,24396.0,122.9902,122.9902,122.7956,122.7956,24396.0
2021-06-15 15:05:00,126.2,126.33,126.2,126.32,17976.0,122.8248,122.9513,122.8248,122.9416,17976.0
2021-06-15 15:10:00,126.32,126.35,126.21,126.23,30364.0,122.9416,122.9708,122.8345,122.854,30364.0
2021-06-15 15:15:00,126.22,126.34,126.21,126.32,6370.0,122.8442,122.961,122.8345,122.9416,6370.0
2021-06-15 15:20:00,126.33,126.34,126.24,126.25,6740.0,122.9513,122.961,122.8637,122.8734,6740.0
2021-06-15 15:25:00,126.23,126.28,126.22,126.27,15172.0,122.854,122.9026,122.8442,122.8929,15172.0
2021-06-15 15:30:00,126.29,126.29,126.19,126.21,14790.0,122.9124,122.9124,122.815,122.8345,14790.0
2021-06-15 15:35:00,126.25,126.25,126.01,126.21,23930.0,122.8734,122.8734,122.6399,122.8345,23930.0
2021-06-15 15:40:00,126.2,126.39,126.2,126.32,18478.0,122.8248,123.0097,122.8248,122.9416,18478.0
2021-06-15 15:45:00,126.33,126.5,126.33,126.5,12112.0,122.9513,123.1167,122.9513,123.1167,12112.0
2021-06-15 15:50:00,126.48,126.48,126.11,126.18,19100.0,123.0973,123.0973,122.7372,122.8053,19100.0
2021-06-15 15:55:00,126.17,126.34,126.17,126.25,10574.0,122.7956,122.961,122.7956,122.8734,10574.0
2021-06-16 09:30:00,126.72,127.08,126.72,126.91,7800.0,123.3309,123.6812,123.3309,123.5158,7800.0
2021-06-16 09:35:00,126.89,126.89,126.48,126.77,11040.0,123.4963,123.4963,123.0973,123.3795,11040.0
2021-06-16 09:40:00,126.78,126.92,126.74,126.78,7800.0,123.3893,123.5255,123.3503,123.3893,7800.0
2021-06-16 09:45:00,126.79,126.85,126.69,126.74,20154.0,123.399,123.4574,123.3017,123.3503,20154.0
2021-06-16 09:50:00,126.73,126.86,126.59,126.7,15554.0,123.3406,123.4671,123.2043,123.3114,15554.0
2021-06-16 09:55:00,126.72,126.96,126.71,126.96,10116.0,123.3309,123.5644,123.3211,123.5644,10116.0
2021-06-16 10:00:00,127.0,127.15,127.0,127.04,12626.0,123.6034,123.7494,123.6034,123.6423,12626.0
2021-06-16 10:05:00,127.08,127.14,126.96,126.96,13680.0,123.6812,123.7396,123.5644,123.5644,13680.0
2021-06-16 10:10:00,126.98,126.98,126.87,126.94,5000.0,123.5839,123.5839,123.4769,123.545,5000.0
2021-06-16 10:15:00,126.92,126.94,126.78,126.79,7720.0,123.5255,123.545,123.3893,123.399,7720.0
2021-06-16 10:20:00,126.8,126.83,126.57,126.63,10994.0,123.4087,123.4379,123.1849,123.2433,10994.0
2021-06-16 10:25:00,126.67,126.69,126.6,126.64,10840.0,123.2822,123.3017,123.2141,123.253,10840.0
2021-06-16 10:30:00,126.61,126.61,126.46,126.46,13708.0,123.2238,123.2238,123.0778,123.0778,13708.0
2021-06-16 10:35:00,126.42,126.52,126.36,126.52,7898.0,123.0389,123.1362,122.9805,123.1362,7898.0
2021-06-16 10:40:00,126.55,126.55,126.42,126.53,6000.0,123.1654,123.1654,123.0389,123.1459,6000.0
2021-06-16 10:45:00,126.45,126.49,126.35,126.45,6042.0,123.0681,123.107,122.9708,123.0681,6042.0
2021-06-16 10:50:00,126.44,126.47,126.33,126.41,3892.0,123.0584,123.0875,122.9513,123.0292,3892.0
2021-06-16 10:55:00,126.43,126.51,126.4,126.48,8188.0,123.0486,123.1265,123.0194,123.0973,8188.0
2021-06-16 11:00:00,126.48,126.6,126.48,126.58,5128.0,123.0973,123.2141,123.0973,123.1946,5128.0
2021-06-16 11:05:00,126.59,126.64,126.3,126.42,11940.0,123.2043,123.253,122.9221,123.0389,11940.0
2021-06-16 11:10:00,126.38,126.46,126.32,126.41,7360.0,123.0,123.0778,122.9416,123.0292,7360.0
2021-06-16 11:15:00,126.38,126.61,126.38,126.6,5426.0,123.0,123.2238,123.0,123.2141,5426.0
2021-06-16 11:20:00,126.59,126.65,126.53,126.56,16940.0,123.2043,123.2627,123.1459,123.1751,16940.0
2021-06-16 11:25:00,126.55,126.58,126.5,126.51,3634.0,123.1654,123.1946,123.1167,123.1265,3634.0
2021-06-16 11:30:00,126.53,126.56,126.41,126.42,8200.0,123.1459,123.1751,123.0292,123.0389,8200.0
2021-06-16 11:35:00,126.44,126.5,126.36,126.36,7200.0,123.0584,123.1167,122.9805,122.9805,7200.0
2021-06-16 11:40:00,126.37,126.46,126.37,126.46,6574.0,122.9902,123.0778,122.9902,123.0778,6574.0
2021-06-16 11:45:00,126.44,126.54,126.42,126.53,3600.0,123.0584,123.1557,123.0389,123.1459,3600.0
2021-06-16 11:50:00,126.52,126.53,126.48,126.5,6360.0,123.1362,123.1459,123.0973,123.1167,6360.0
2021-06-16 11:55:00,126.42,126.47,126.39,126.42,3412.0,123.0389,123.0875,123.0097,123.0389,3412.0
2021-06-16 12:00:00,126.44,126.44,126.35,126.39,3400.0,123.0584,123.0584,122.9708,123.0097,3400.0
2021-06-16 12:05:00,126.33,126.39,126.17,126.24,11920.0,122.9513,123.0097,122.7956,122.8637,11920.0
2021-06-16 12:10:00,126.23,126.23,125.96,125.98,15824.0,122.854,122.854,122.5912,122.6107,15824.0
2021-06-16 12:15:00,126.0,126.07,125.94,126.07,5868.0,122.6301,122.6982,122.5717,122.6982,5868.0
2021-06-16 12:20:00,126.03,126.05,125.92,125.92,5600.0,122.6593,122.6788,122.5523,122.5523,5600.0
2021-06-16 12:25:00,125.94,125.94,125.8,125.92,7108.0,122.5717,122.5717,122.4355,122.5523,7108.0
2021-06-16 12:30:00,125.97,126.14,125.97,126.13,3596.0,122.6009,122.7664,122.6009,122.7566,3596.0
2021-06-16 12:35:00,126.13,126.16,126.07,126.1,5842.0,122.7566,122.7858,122.6982,122.7274,5842.0
2021-06-16 12:40:00,126.11,126.15,126.07,126.15,2150.0,122.7372,122.7761,122.6982,122.7761,2150.0
2021-06-16 12:45:00,126.11,126.17,126.09,126.17,5002.0,122.7372,122.7956,122.7177,122.7956,5002.0
2021-06-16 12:50:00,126.15,126.18,126.13,126.14,6040.0,122.7761,122.8053,122.7566,122.7664,6040.0
2021-06-16 12:55:00,126.14,126.22,126.12,126.22,5734.0,122.7664,122.8442,122.7469,122.8442,5734.0
2021-06-16 13:00:00,126.23,126.23,126.14,126.16,2600.0,122.854,122.854,122.7664,122.7858,2600.0
2021-06-16 13:05:00,126.21,126.21,126.13,126.17,3800.0,122.8345,122.8345,122.7566,122.7956,3800.0
2021-06-16 13:10:00,126.16,126.27,126.16,126.26,3600.0,122.7858,122.8929,122.7858,122.8832,3600.0
2021-06-16 13:15:00,126.19,126.19,126.11,126.13,3800.0,122.815,122.815,122.7372,122.7566,3800.0
2021-06-16 13:20:00,126.13,126.19,126.11,126.11,2600.0,122.7566,122.815,122.7372,122.7372,2600.0
2021-06-16 13:25:00,126.14,126.17,125.99,126.0,5892.0,122.7664,122.7956,122.6204,122.6301,5892.0
2021-06-16 13:30:00,126.0,126.22,126.0,126.21,4400.0,122.6301,122.8442,122.6301,122.8345,4400.0
2021-06-16 13:35:00,126.25,126.33,126.24,126.31,4200.0,122.8734,122.9513,122.8637,122.9318,4200.0
2021-06-16 13:40:00,126.28,126.28,126.17,126.21,2600.0,122.9026,122.9026,122.7956,122.8345,2600.0
2021-06-16 13:45:00,126.13,126.14,125.97,126.0,6200.0,122.7566,122.7664,122.6009,122.6301,6200.0
2021-06-16 13:50:00,126.0,126.17,125.97,126.17,7200.0,122.6301,122.7956,122.6009,122.7956,7200.0
2021-06-16 13:55:00,126.16,126.22,126.06,126.06,14000.0,122.7858,122.8442,122.6885,122.6885,14000.0
2021-06-16 14:00:00,126.05,126.05,125.05,125.29,24440.0,122.6788,122.6788,121.7055,121.9391,24440.0
2021-06-16 14:05:00,125.28,125.66,125.11,125.52,28224.0,121.9294,122.2992,121.7639,122.163,28224.0
2021-06-16 14:10:00,125.53,125.57,125.01,125.07,34466.0,122.1727,122.2116,121.6666,121.725,34466.0
2021-06-16 14:15:00,125.05,125.05,124.41,124.53,17354.0,121.7055,121.7055,121.0826,121.1994,17354.0
2021-06-16 14:20:00,124.53,125.03,124.53,125.0,17450.0,121.1994,121.6861,121.1994,121.6569,17450.0
2021-06-16 14:25:00,125.0,125.36,124.99,125.3,17224.0,121.6569,122.0072,121.6471,121.9488,17224.0
2021-06-16 14:30:00,125.08,125.31,124.86,124.88,49800.0,121.7347,121.9586,121.5206,121.5401,49800.0
2021-06-16 14:35:00,124.92,124.96,124.58,124.65,37988.0,121.579,121.6179,121.2481,121.3162,37988.0
2021-06-16 14:40:00,124.58,124.65,124.23,124.23,31454.0,121.2481,121.3162,120.9075,120.9075,31454.0
2021-06-16 14:45:00,124.26,124.69,124.22,124.46,22286.0,120.9367,121.3552,120.8977,121.1313,22286.0
2021-06-16 14:50:00,124.48,124.7,124.38,124.64,16200.0,121.1508,121.3649,121.0534,121.3065,16200.0
2021-06-16 14:55:00,124.74,124.83,124.61,124.66,33154.0,121.4038,121.4914,121.2773,121.326,33154.0
2021-06-16 15:00:00,124.63,124.7,124.37,124.54,74730.0,121.2968,121.3649,121.0437,121.2092,74730.0
2021-06-16 15:05:00,124.55,125.01,124.53,125.01,31166.0,121.2189,121.6666,121.1994,121.6666,31166.0
2021-06-16 15:10:00,125.04,125.34,125.04,125.34,27544.0,121.6958,121.9878,121.6958,121.9878,27544.0
2021-06-16 15:15:00,125.34,125.49,125.29,125.47,54288.0,121.9878,122.1338,121.9391,122.1143,54288.0
2021-06-16 15:20:00,125.48,125.61,125.38,125.58,41112.0,122.124,122.2505,122.0267,122.2214,41112.0
2021-06-16 15:25:00,125.59,125.72,125.36,125.36,58050.0,122.2311,122.3576,122.0072,122.0072,58050.0
2021-06-16 15:30:00,125.38,125.56,125.38,125.44,22336.0,122.0267,122.2019,122.0267,122.0851,22336.0
2021-06-16 15:35:00,125.43,125.7,125.39,125.7,28730.0,122.0754,122.3381,122.0364,122.3381,28730.0
2021-06-16 15:40:00,125.72,125.94,125.72,125.73,22850.0,122.3576,122.5717,122.3576,122.3673,22850.0
2021-06-16 15:45:00,125.67,125.73,125.57,125.58,11320.0,122.3089,122.3673,122.2116,122.2214,11320.0
2021-06-16 15:50:00,125.51,125.53,125.31,125.33,37576.0,122.1532,122.1727,121.9586,121.978,37576.0
2021-06-16 15:55:00,125.36,125.43,125.24,125.26,24056.0,122.0072,122.0754,121.8904,121.9099,24056.0
2021-06-17 09:30:00,124.88,125.33,124.85,125.33,18960.0,121.5401,121.978,121.5109,121.978,18960.0
2021-06-17 09:35:00,125.32,125.96,125.29,125.88,17200.0,121.9683,122.5912,121.9391,122.5133,17200.0
2021-06-17 09:40:00,125.86,126.11,125.81,125.89,16092.0,122.4939,122.7372,122.4452,122.5231,16092.0
2021-06-17 09:45:00,125.97,126.2,125.97,126.03,19308.0,122.6009,122.8248,122.6009,122.6593,19308.0
2021-06-17 09:50:00,126.11,126.36,126.11,126.17,60158.0,122.7372,122.9805,122.7372,122.7956,60158.0
2021-06-17 09:55:00,126.21,126.29,126.11,126.22,10400.0,122.8345,122.9124,122.7372,122.8442,10400.0
2021-06-17 10:00:00,126.2,126.5,126.19,126.33,14360.0,122.8248,123.1167,122.815,122.9513,14360.0
2021-06-17 10:05:00,126.39,126.44,126.08,126.16,21400.0,123.0097,123.0584,122.708,122.7858,21400.0
2021-06-17 10:10:00,126.17,126.42,126.1,126.38,15484.0,122.7956,123.0389,122.7274,123.0,15484.0
2021-06-17 10:15:00,126.44,126.62,126.38,126.57,19146.0,123.0584,123.2335,123.0,123.1849,19146.0
2021-06-17 10:20:00,126.52,126.88,126.51,126.88,22528.0,123.1362,123.4866,123.1265,123.4866,22528.0
2021-06-17 10:25:00,126.86,127.01,126.78,126.92,18000.0,123.4671,123.6131,123.3893,123.5255,18000.0
2021-06-17 10:30:00,126.98,127.29,126.97,127.23,22186.0,123.5839,123.8856,123.5742,123.8272,22186.0
2021-06-17 10:35:00,127.32,127.51,127.19,127.44,17800.0,123.9148,124.0997,123.7883,124.0316,17800.0
2021-06-17 10:40:00,127.49,127.5,127.17,127.17,13900.0,124.0803,124.09,123.7688,123.7688,13900.0
2021-06-17 10:45:00,127.19,127.21,126.86,126.86,20090.0,123.7883,123.8078,123.4671,123.4671,20090.0
2021-06-17 10:50:00,126.86,126.99,126.79,126.82,6800.0,123.4671,123.5936,123.399,123.4282,6800.0
2021-06-17 10:55:00,126.79,126.96,126.68,126.95,11100.0,123.399,123.5644,123.2919,123.5547,11100.0
2021-06-17 11:00:00,126.99,127.04,126.77,126.81,19288.0,123.5936,123.6423,123.3795,123.4185,19288.0
2021-06-17 11:05:00,126.83,127.03,126.83,126.89,8824.0,123.4379,123.6326,123.4379,123.4963,8824.0
2021-06-17 11:10:00,126.92,126.95,126.64,126.74,12734.0,123.5255,123.5547,123.253,123.3503,12734.0
2021-06-17 11:15:00,126.75,127.03,126.73,127.02,13888.0,123.3601,123.6326,123.3406,123.6228,13888.0
2021-06-17 11:20:00,127.01,127.14,126.91,127.08,14062.0,123.6131,123.7396,123.5158,123.6812,14062.0
2021-06-17 11:25:00,127.11,127.31,127.09,127.31,15664.0,123.7104,123.9051,123.691,123.9051,15664.0
2021-06-17 11:30:00,127.33,127.55,127.31,127.55,16674.0,123.9245,124.1387,123.9051,124.1387,16674.0
2021-06-17 11:35:00,127.55,127.66,127.49,127.55,19758.0,124.1387,124.2457,124.0803,124.1387,19758.0
2021-06-17 11:40:00,127.56,127.67,127.5,127.6,7060.0,124.1484,124.2555,124.09,124.1873,7060.0
2021-06-17 11:45:00,127.57,127.69,127.54,127.69,8762.0,124.1581,124.2749,124.1289,124.2749,8762.0
2021-06-17 11:50:00,127.69,127.69,127.24,127.26,10198.0,124.2749,124.2749,123.837,123.8564,10198.0
2021-06-17 11:55:00,127.29,127.29,126.95,126.95,9958.0,123.8856,123.8856,123.5547,123.5547,9958.0
2021-06-17 12:00:00,126.98,127.12,126.87,127.06,10960.0,123.5839,123.7202,123.4769,123.6618,10960.0
2021-06-17 12:05:00,127.08,127.08,126.76,126.79,35260.0,123.6812,123.6812,123.3698,123.399,35260.0
2021-06-17 12:10:00,126.84,126.86,126.77,126.79,6830.0,123.4477,123.4671,123.3795,123.399,6830.0
2021-06-17 12:15:00,126.72,126.72,126.29,126.34,16992.0,123.3309,123.3309,122.9124,122.961,16992.0
2021-06-17 12:20:00,126.33,126.35,125.86,125.92,26012.0,122.9513,122.9708,122.4939,122.5523,26012.0
2021-06-17 12:25:00,125.96,126.0,125.72,125.82,30984.0,122.5912,122.6301,122.3576,122.4549,30984.0
2021-06-17 12:30:00,125.75,125.85,125.55,125.85,32810.0,122.3868,122.4841,122.1922,122.4841,32810.0
2021-06-17 12:35:00,125.8,126.13,125.75,126.13,19094.0,122.4355,122.7566,122.3868,122.7566,19094.0
2021-06-17 12:40:00,126.11,126.16,125.91,125.99,12020.0,122.7372,122.7858,122.5425,122.6204,12020.0
2021-06-17 12:45:00,125.99,126.08,125.89,125.96,8244.0,122.6204,122.708,122.5231,122.5912,8244.0
2021-06-17 12:50:00,126.02,126.16,125.89,126.16,10914.0,122.6496,122.7858,122.5231,122.7858,10914.0
2021-06-17 12:55:00,126.01,126.14,125.97,126.14,23130.0,122.6399,122.7664,122.6009,122.7664,23130.0
2021-06-17 13:00:00,126.15,126.26,126.15,126.26,8200.0,122.7761,122.8832,122.7761,122.8832,8200.0
2021-06-17 13:05:00,126.29,126.56,126.29,126.49,15134.0,122.9124,123.1751,122.9124,123.107,15134.0
2021-06-17 13:10:00,126.47,126.47,126.34,126.44,19882.0,123.0875,123.0875,122.961,123.0584,19882.0
2021-06-17 13:15:00,126.45,126.51,126.42,126.48,10172.0,123.0681,123.1265,123.0389,123.0973,10172.0
2021-06-17 13:20:00,126.45,126.61,126.45,126.58,8544.0,123.0681,123.2238,123.0681,123.1946,8544.0
2021-06-17 13:25:00,126.58,126.84,126.53,126.84,11390.0,123.1946,123.4477,123.1459,123.4477,11390.0
2021-06-17 13:30:00,126.86,126.92,126.78,126.9,14314.0,123.4671,123.5255,123.3893,123.506,14314.0
2021-06-17 13:35:00,126.85,126.94,126.81,126.94,6222.0,123.4574,123.545,123.4185,123.545,6222.0
2021-06-17 13:40:00,126.93,127.06,126.89,127.05,14146.0,123.5352,123.6618,123.4963,123.652,14146.0
2021-06-17 13:45:00,127.05,127.08,126.97,127.03,7252.0,123.652,123.6812,123.5742,123.6326,7252.0
2021-06-17 13:50:00,127.07,127.1,126.96,126.96,11830.0,123.6715,123.7007,123.5644,123.5644,11830.0
2021-06-17 13:55:00,126.98,127.01,126.84,126.95,13754.0,123.5839,123.6131,123.4477,123.5547,13754.0
2021-06-17 14:00:00,127.0,127.04,126.78,126.93,11906.0,123.6034,123.6423,123.3893,123.5352,11906.0
2021-06-17 14:05:00,126.92,126.93,126.78,126.82,11974.0,123.5255,123.5352,123.3893,123.4282,11974.0
2021-06-17 14:10:00,126.83,126.99,126.83,126.93,9490.0,123.4379,123.5936,123.4379,123.5352,9490.0
2021-06-17 14:15:00,127.0,127.08,126.97,126.99,8080.0,123.6034,123.6812,123.5742,123.5936,8080.0
2021-06-17 14:20:00,127.0,127.02,126.92,126.99,10600.0,123.6034,123.6228,123.5255,123.5936,10600.0
2021-06-17 14:25:00,126.99,127.08,126.91,127.08,8400.0,123.5936,123.6812,123.5158,123.6812,8400.0
2021-06-17 14:30:00,127.07,127.07,126.83,126.89,9226.0,123.6715,123.6715,123.4379,123.4963,9226.0
2021-06-17 14:35:00,126.89,126.93,126.83,126.92,6674.0,123.4963,123.5352,123.4379,123.5255,6674.0
2021-06-17 14:40:00,126.95,126.97,126.89,126.96,10058.0,123.5547,123.5742,123.4963,123.5644,10058.0
2021-06-17 14:45:00,127.0,127.05,126.85,126.9,7426.0,123.6034,123.652,123.4574,123.506,7426.0
2021-06-17 14:50:00,126.89,127.02,126.89,127.01,7862.0,123.4963,123.6228,123.4963,123.6131,7862.0
2021-06-17 14:55:00,127.01,127.08,126.95,126.95,6658.0,123.6131,123.6812,123.5547,123.5547,6658.0
2021-06-17 15:00:00,126.96,127.08,126.81,127.06,14856.0,123.5644,123.6812,123.4185,123.6618,14856.0
2021-06-17 15:05:00,127.03,127.06,126.92,126.95,6658.0,123.6326,123.6618,123.5255,123.5547,6658.0
2021-06-17 15:10:00,126.95,127.2,126.92,127.18,14206.0,123.5547,123.798,123.5255,123.7786,14206.0
2021-06-17 15:15:00,127.17,127.17,127.06,127.07,9000.0,123.7688,123.7688,123.6618,123.6715,9000.0
2021-06-17 15:20:00,127.09,127.09,126.96,126.97,8600.0,123.691,123.691,123.5644,123.5742,8600.0
2021-06-17 15:25:00,126.98,127.06,126.97,127.05,9200.0,123.5839,123.6618,123.5742,123.652,9200.0
2021-06-17 15:30:00,127.01,127.11,126.96,126.99,18074.0,123.6131,123.7104,123.5644,123.5936,18074.0
2021-06-17 15:35:00,126.99,127.03,126.82,126.98,21896.0,123.5936,123.6326,123.4282,123.5839,21896.0
2021-06-17 15:40:00,126.95,127.06,126.92,126.97,16034.0,123.5547,123.6618,123.5255,123.5742,16034.0
2021-06-17 15:45:00,126.97,127.04,126.92,126.97,25618.0,123.5742,123.6423,123.5255,123.5742,25618.0
2021-06-17 15:50:00,126.97,127.13,126.8,126.88,26076.0,123.5742,123.7299,123.4087,123.4866,26076.0
2021-06-17 15:55:00,126.89,126.95,126.7,126.72,28388.0,123.4963,123.5547,123.3114,123.3309,28388.0
2021-06-18 09:30:00,125.61,125.7,124.83,125.49,26224.0,122.2505,122.3381,121.4914,122.1338,26224.0
2021-06-18 09:35:00,125.47,125.57,125.14,125.51,16600.0,122.1143,122.2116,121.7931,122.1532,16600.0
2021-06-18 09:40:00,125.52,125.91,125.36,125.81,18676.0,122.163,122.5425,122.0072,122.4452,18676.0
2021-06-18 09:45:00,125.77,125.81,125.33,125.41,25360.0,122.4063,122.4452,121.978,122.0559,25360.0
2021-06-18 09:50:00,125.39,125.39,124.9,124.94,22672.0,122.0364,122.0364,121.5595,121.5985,22672.0
2021-06-18 09:55:00,125.0,125.65,125.0,125.51,35930.0,121.6569,122.2895,121.6569,122.1532,35930.0
2021-06-18 10:00:00,125.67,125.67,125.06,125.07,22482.0,122.3089,122.3089,121.7153,121.725,22482.0
2021-06-18 10:05:00,125.13,125.48,125.13,125.48,21686.0,121.7834,122.124,121.7834,122.124,21686.0
2021-06-18 10:10:00,125.48,125.58,125.21,125.26,20882.0,122.124,122.2214,121.8612,121.9099,20882.0
2021-06-18 10:15:00,125.24,125.35,125.1,125.12,15422.0,121.8904,121.9975,121.7542,121.7737,15422.0
2021-06-18 10:20:00,125.08,125.24,124.99,125.11,54606.0,121.7347,121.8904,121.6471,121.7639,54606.0
2021-06-18 10:25:00,125.11,125.22,124.98,125.22,14330.0,121.7639,121.871,121.6374,121.871,14330.0
2021-06-18 10:30:00,125.19,125.19,124.72,125.17,15998.0,121.8418,121.8418,121.3844,121.8223,15998.0
2021-06-18 10:35:00,125.21,125.26,125.11,125.25,15616.0,121.8612,121.9099,121.7639,121.9002,15616.0
2021-06-18 10:40:00,125.24,125.25,124.97,125.03,16800.0,121.8904,121.9002,121.6277,121.6861,16800.0
2021-06-18 10:45:00,125.02,125.13,124.74,124.8,32704.0,121.6763,121.7834,121.4038,121.4622,32704.0
2021-06-18 10:50:00,124.8,124.82,124.41,124.5,36870.0,121.4622,121.4817,121.0826,121.1702,36870.0
2021-06-18 10:55:00,124.51,124.77,124.47,124.66,12048.0,121.18,121.433,121.141,121.326,12048.0
2021-06-18 11:00:00,124.64,124.86,124.62,124.67,25804.0,121.3065,121.5206,121.287,121.3357,25804.0
2021-06-18 11:05:00,124.67,124.72,124.48,124.49,15190.0,121.3357,121.3844,121.1508,121.1605,15190.0
2021-06-18 11:10:00,124.45,124.53,124.09,124.11,42968.0,121.1216,121.1994,120.7712,120.7907,42968.0
2021-06-18 11:15:00,124.08,124.27,124.08,124.17,20116.0,120.7615,120.9464,120.7615,120.8491,20116.0
2021-06-18 11:20:00,124.17,124.21,123.96,123.96,20282.0,120.8491,120.888,120.6447,120.6447,20282.0
2021-06-18 11:25:00,123.95,123.95,123.7,123.71,43738.0,120.6349,120.6349,120.3916,120.4014,43738.0
2021-06-18 11:30:00,123.7,123.98,123.64,123.86,32190.0,120.3916,120.6641,120.3332,120.5474,32190.0
2021-06-18 11:35:00,123.83,124.08,123.8,124.05,45092.0,120.5182,120.7615,120.489,120.7323,45092.0
2021-06-18 11:40:00,124.03,124.03,123.86,123.86,8680.0,120.7128,120.7128,120.5474,120.5474,8680.0
2021-06-18 11:45:00,123.91,123.96,123.86,123.87,10740.0,120.596,120.6447,120.5474,120.5571,10740.0
2021-06-18 11:50:00,123.92,124.01,123.86,123.9,12200.0,120.6057,120.6933,120.5474,120.5863,12200.0
2021-06-18 11:55:00,123.86,123.91,123.83,123.89,8078.0,120.5474,120.596,120.5182,120.5766,8078.0
2021-06-18 12:00:00,123.95,123.99,123.88,123.98,4800.0,120.6349,120.6739,120.5668,120.6641,4800.0
2021-06-18 12:05:00,124.0,124.16,124.0,124.16,7800.0,120.6836,120.8393,120.6836,120.8393,7800.0
2021-06-18 12:10:00,124.19,124.19,124.05,124.17,9374.0,120.8685,120.8685,120.7323,120.8491,9374.0
2021-06-18 12:15:00,124.14,124.22,124.07,124.14,50840.0,120.8199,120.8977,120.7517,120.8199,50840.0
2021-06-18 12:20:00,124.14,124.24,124.08,124.15,17596.0,120.8199,120.9172,120.7615,120.8296,17596.0
2021-06-18 12:25:00,124.14,124.31,124.14,124.28,11232.0,120.8199,120.9853,120.8199,120.9561,11232.0
2021-06-18 12:30:00,124.28,124.31,124.19,124.27,7116.0,120.9561,120.9853,120.8685,120.9464,7116.0
2021-06-18 12:35:00,124.22,124.28,124.18,124.18,5908.0,120.8977,120.9561,120.8588,120.8588,5908.0
2021-06-18 12:40:00,124.17,124.25,124.1,124.13,8008.0,120.8491,120.9269,120.7809,120.8101,8008.0
2021-06-18 12:45:00,124.08,124.08,123.89,124.04,6950.0,120.7615,120.7615,120.5766,120.7225,6950.0
2021-06-18 12:50:00,123.98,124.08,123.95,124.0,5964.0,120.6641,120.7615,120.6349,120.6836,5964.0
2021-06-18 12:55:00,124.0,124.08,124.0,124.07,1800.0,120.6836,120.7615,120.6836,120.7517,1800.0
2021-06-18 13:00:00,124.07,124.07,123.96,123.96,8422.0,120.7517,120.7517,120.6447,120.6447,8422.0
2021-06-18 13:05:00,123.96,124.12,123.94,124.08,16212.0,120.6447,120.8004,120.6252,120.7615,16212.0
2021-06-18 13:10:00,124.08,124.21,124.08,124.19,21304.0,120.7615,120.888,120.7615,120.8685,21304.0
2021-06-18 13:15:00,124.19,124.19,124.08,124.11,9348.0,120.8685,120.8685,120.7615,120.7907,9348.0
2021-06-18 13:20:00,124.1,124.11,123.86,123.92,13534.0,120.7809,120.7907,120.5474,120.6057,13534.0
2021-06-18 13:25:00,123.95,123.99,123.92,123.92,10284.0,120.6349,120.6739,120.6057,120.6057,10284.0
2021-06-18 13:30:00,123.92,124.1,123.92,124.1,8868.0,120.6057,120.7809,120.6057,120.7809,8868.0
2021-06-18 13:35:00,124.14,124.27,124.11,124.19,11200.0,120.8199,120.9464,120.7907,120.8685,11200.0
2021-06-18 13:40:00,124.19,124.26,124.19,124.19,9800.0,120.8685,120.9367,120.8685,120.8685,9800.0
2021-06-18 13:45:00,124.2,124.2,124.01,124.02,11454.0,120.8783,120.8783,120.6933,120.7031,11454.0
2021-06-18 13:50:00,123.99,124.08,123.92,124.04,26216.0,120.6739,120.7615,120.6057,120.7225,26216.0
2021-06-18 13:55:00,124.01,124.02,123.95,124.01,4840.0,120.6933,120.7031,120.6349,120.6933,4840.0
2021-06-18 14:00:00,123.99,124.24,123.92,124.1,23978.0,120.6739,120.9172,120.6057,120.7809,23978.0
2021-06-18 14:05:00,124.02,124.11,124.0,124.02,7868.0,120.7031,120.7907,120.6836,120.7031,7868.0
2021-06-18 14:10:00,124.0,124.04,123.91,123.97,12018.0,120.6836,120.7225,120.596,120.6544,12018.0
2021-06-18 14:15:00,123.98,123.98,123.85,123.88,11634.0,120.6641,120.6641,120.5376,120.5668,11634.0
2021-06-18 14:20:00,123.88,123.98,123.8,123.83,16794.0,120.5668,120.6641,120.489,120.5182,16794.0
2021-06-18 14:25:00,123.83,123.93,123.76,123.91,12326.0,120.5182,120.6155,120.45,120.596,12326.0
2021-06-18 14:30:00,123.91,123.99,123.89,123.93,12816.0,120.596,120.6739,120.5766,120.6155,12816.0
2021-06-18 14:35:00,123.94,123.98,123.76,123.83,13522.0,120.6252,120.6641,120.45,120.5182,13522.0
2021-06-18 14:40:00,123.87,123.87,123.67,123.68,13200.0,120.5571,120.5571,120.3624,120.3722,13200.0
2021-06-18 14:45:00,123.71,123.73,123.6,123.62,9396.0,120.4014,120.4208,120.2943,120.3138,9396.0
2021-06-18 14:50:00,123.6,123.65,123.38,123.39,16424.0,120.2943,120.343,120.0802,120.0899,16424.0
2021-06-18 14:55:00,123.39,123.42,123.14,123.2,22686.0,120.0899,120.1191,119.8466,119.905,22686.0
2021-06-18 15:00:00,123.16,123.42,123.12,123.22,24838.0,119.8661,120.1191,119.8271,119.9245,24838.0
2021-06-18 15:05:00,123.23,123.27,123.07,123.13,22264.0,119.9342,119.9731,119.7785,119.8369,22264.0
2021-06-18 15:10:00,123.14,123.51,123.14,123.49,27056.0,119.8466,120.2067,119.8466,120.1872,27056.0
2021-06-18 15:15:00,123.46,123.79,123.42,123.79,32552.0,120.1581,120.4792,120.1191,120.4792,32552.0
2021-06-18 15:20:00,123.77,123.93,123.77,123.92,17900.0,120.4598,120.6155,120.4598,120.6057,17900.0
2021-06-18 15:25:00,123.85,123.95,123.85,123.91,21864.0,120.5376,120.6349,120.5376,120.596,21864.0
2021-06-18 15:30:00,123.89,123.92,123.71,123.86,21610.0,120.5766,120.6057,120.4014,120.5474,21610.0
2021-06-18 15:35:00,123.84,124.14,123.83,124.08,29130.0,120.5279,120.8199,120.5182,120.7615,29130.0
2021-06-18 15:40:00,124.06,124.22,123.99,124.19,34216.0,120.742,120.8977,120.6739,120.8685,34216.0
2021-06-18 15:45:00,124.19,124.24,123.86,123.86,64302.0,120.8685,120.9172,120.5474,120.5474,64302.0
2021-06-18 15:50:00,123.82,124.09,123.74,123.93,69486.0,120.5084,120.7712,120.4306,120.6155,69486.0
2021-06-18 15:55:00,123.92,123.98,123.45,123.47,80620.0,120.6057,120.6641,120.1483,120.1678,80620.0
2021-06-21 09:30:00,123.48,123.8,122.69,122.72,45948.0,120.1775,120.489,119.4086,119.4378,45948.0
2021-06-21 09:35:00,122.73,122.87,122.48,122.74,27952.0,119.4476,119.5838,119.2043,119.4573,27952.0
2021-06-21 09:40:00,122.77,123.09,122.6,123.09,18858.0,119.4865,119.7979,119.3211,119.7979,18858.0
2021-06-21 09:45:00,123.1,123.24,122.83,123.23,40040.0,119.8077,119.9439,119.5449,119.9342,40040.0
2021-06-21 09:50:00,123.2,123.47,122.87,123.47,30462.0,119.905,120.1678,119.5838,120.1678,30462.0
2021-06-21 09:55:00,123.5,123.82,123.45,123.76,52866.0,120.197,120.5084,120.1483,120.45,52866.0
2021-06-21 10:00:00,123.78,123.78,123.45,123.52,17342.0,120.4695,120.4695,120.1483,120.2164,17342.0
2021-06-21 10:05:00,123.55,123.73,123.39,123.61,31174.0,120.2456,120.4208,120.0899,120.304,31174.0
2021-06-21 10:10:00,123.57,123.65,123.01,123.14,59026.0,120.2651,120.343,119.7201,119.8466,59026.0
2021-06-21 10:15:00,123.19,123.26,122.8,122.81,32720.0,119.8953,119.9634,119.5157,119.5254,32720.0
2021-06-21 10:20:00,122.82,122.94,122.73,122.73,40836.0,119.5352,119.652,119.4476,119.4476,40836.0
2021-06-21 10:25:00,122.74,123.08,122.74,123.0,33800.0,119.4573,119.7882,119.4573,119.7104,33800.0
2021-06-21 10:30:00,122.92,123.3,122.92,123.28,21426.0,119.6325,120.0023,119.6325,119.9829,21426.0
2021-06-21 10:35:00,123.28,123.56,123.25,123.45,30754.0,119.9829,120.2554,119.9537,120.1483,30754.0
2021-06-21 10:40:00,123.47,123.57,123.36,123.45,24238.0,120.1678,120.2651,120.0607,120.1483,24238.0
2021-06-21 10:45:00,123.42,123.55,123.31,123.36,15702.0,120.1191,120.2456,120.0121,120.0607,15702.0
2021-06-21 10:50:00,123.38,123.53,123.35,123.41,23438.0,120.0802,120.2262,120.051,120.1094,23438.0
2021-06-21 10:55:00,123.46,123.48,123.25,123.28,21462.0,120.1581,120.1775,119.9537,119.9829,21462.0
2021-06-21 11:00:00,123.31,123.53,123.31,123.45,17412.0,120.0121,120.2262,120.0121,120.1483,17412.0
2021-06-21 11:05:00,123.44,123.6,123.42,123.52,18768.0,120.1386,120.2943,120.1191,120.2164,18768.0
2021-06-21 11:10:00,123.54,123.58,123.29,123.32,20958.0,120.2359,120.2748,119.9926,120.0218,20958.0
2021-06-21 11:15:00,123.33,123.42,123.21,123.24,12800.0,120.0315,120.1191,119.9147,119.9439,12800.0
2021-06-21 11:20:00,123.22,123.31,123.06,123.24,29146.0,119.9245,120.0121,119.7687,119.9439,29146.0
2021-06-21 11:25:00,123.24,123.42,123.09,123.27,28118.0,119.9439,120.1191,119.7979,119.9731,28118.0
2021-06-21 11:30:00,123.29,123.31,123.13,123.14,15000.0,119.9926,120.0121,119.8369,119.8466,15000.0
2021-06-21 11:35:00,123.13,123.27,123.12,123.27,14858.0,119.8369,119.9731,119.8271,119.9731,14858.0
2021-06-21 11:40:00,123.28,123.45,123.28,123.41,17106.0,119.9829,120.1483,119.9829,120.1094,17106.0
2021-06-21 11:45:00,123.42,123.45,123.36,123.39,8216.0,120.1191,120.1483,120.0607,120.0899,8216.0
2021-06-21 11:50:00,123.36,123.46,123.3,123.34,9400.0,120.0607,120.1581,120.0023,120.0413,9400.0
2021-06-21 11:55:00,123.35,123.49,123.35,123.42,10800.0,120.051,120.1872,120.051,120.1191,10800.0
2021-06-21 12:00:00,123.47,123.58,123.46,123.48,12326.0,120.1678,120.2748,120.1581,120.1775,12326.0
2021-06-21 12:05:00,123.48,123.6,123.47,123.56,10270.0,120.1775,120.2943,120.1678,120.2554,10270.0
2021-06-21 12:10:00,123.56,123.6,123.5,123.6,9686.0,120.2554,120.2943,120.197,120.2943,9686.0
2021-06-21 12:15:00,123.58,123.66,123.58,123.64,4338.0,120.2748,120.3527,120.2748,120.3332,4338.0
2021-06-21 12:20:00,123.64,123.64,123.53,123.58,5588.0,120.3332,120.3332,120.2262,120.2748,5588.0
2021-06-21 12:25:00,123.53,123.73,123.53,123.66,5800.0,120.2262,120.4208,120.2262,120.3527,5800.0
2021-06-21 12:30:00,123.65,123.69,123.6,123.6,4454.0,120.343,120.3819,120.2943,120.2943,4454.0
2021-06-21 12:35:00,123.65,123.71,123.63,123.64,5000.0,120.343,120.4014,120.3235,120.3332,5000.0
2021-06-21 12:40:00,123.65,123.65,123.52,123.56,7568.0,120.343,120.343,120.2164,120.2554,7568.0
2021-06-21 12:45:00,123.56,123.61,123.42,123.42,9000.0,120.2554,120.304,120.1191,120.1191,9000.0
2021-06-21 12:50:00,123.44,123.58,123.43,123.56,5200.0,120.1386,120.2748,120.1289,120.2554,5200.0
2021-06-21 12:55:00,123.54,123.57,123.42,123.43,9508.0,120.2359,120.2651,120.1191,120.1289,9508.0
2021-06-21 13:00:00,123.43,123.49,123.36,123.42,8094.0,120.1289,120.1872,120.0607,120.1191,8094.0
2021-06-21 13:05:00,123.4,123.44,123.36,123.42,11000.0,120.0997,120.1386,120.0607,120.1191,11000.0
2021-06-21 13:10:00,123.39,123.42,123.3,123.3,8400.0,120.0899,120.1191,120.0023,120.0023,8400.0
2021-06-21 13:15:00,123.3,123.41,123.3,123.39,10526.0,120.0023,120.1094,120.0023,120.0899,10526.0
2021-06-21 13:20:00,123.39,123.39,123.3,123.34,13000.0,120.0899,120.0899,120.0023,120.0413,13000.0
2021-06-21 13:25:00,123.36,123.47,123.35,123.37,28240.0,120.0607,120.1678,120.051,120.0705,28240.0
2021-06-21 13:30:00,123.38,123.47,123.38,123.44,6400.0,120.0802,120.1678,120.0802,120.1386,6400.0
2021-06-21 13:35:00,123.4,123.5,123.39,123.5,9140.0,120.0997,120.197,120.0899,120.197,9140.0
2021-06-21 13:40:00,123.52,123.6,123.46,123.49,30792.0,120.2164,120.2943,120.1581,120.1872,30792.0
2021-06-21 13:45:00,123.48,123.74,123.47,123.7,10200.0,120.1775,120.4306,120.1678,120.3916,10200.0
2021-06-21 13:50:00,123.74,123.86,123.74,123.86,17450.0,120.4306,120.5474,120.4306,120.5474,17450.0
2021-06-21 13:55:00,123.86,123.92,123.8,123.89,11566.0,120.5474,120.6057,120.489,120.5766,11566.0
2021-06-21 14:00:00,123.94,123.96,123.72,123.75,13882.0,120.6252,120.6447,120.4111,120.4403,13882.0
2021-06-21 14:05:00,123.75,123.91,123.75,123.84,7396.0,120.4403,120.596,120.4403,120.5279,7396.0
2021-06-21 14:10:00,123.83,123.89,123.81,123.87,9800.0,120.5182,120.5766,120.4987,120.5571,9800.0
2021-06-21 14:15:00,123.86,123.86,123.79,123.81,5800.0,120.5474,120.5474,120.4792,120.4987,5800.0
2021-06-21 14:20:00,123.79,123.95,123.77,123.9,8006.0,120.4792,120.6349,120.4598,120.5863,8006.0
2021-06-21 14:25:00,123.85,123.9,123.81,123.89,3200.0,120.5376,120.5863,120.4987,120.5766,3200.0
2021-06-21 14:30:00,123.86,123.87,123.72,123.78,6740.0,120.5474,120.5571,120.4111,120.4695,6740.0
2021-06-21 14:35:00,123.83,123.88,123.64,123.64,9800.0,120.5182,120.5668,120.3332,120.3332,9800.0
2021-06-21 14:40:00,123.65,123.81,123.65,123.78,5800.0,120.343,120.4987,120.343,120.4695,5800.0
2021-06-21 14:45:00,123.77,123.83,123.76,123.77,13216.0,120.4598,120.5182,120.45,120.4598,13216.0
2021-06-21 14:50:00,123.77,123.92,123.76,123.88,12612.0,120.4598,120.6057,120.45,120.5668,12612.0
2021-06-21 14:55:00,123.88,123.94,123.86,123.94,13864.0,120.5668,120.6252,120.5474,120.6252,13864.0
2021-06-21 15:00:00,123.92,123.99,123.91,123.98,12886.0,120.6057,120.6739,120.596,120.6641,12886.0
2021-06-21 15:05:00,123.97,123.99,123.88,123.92,16382.0,120.6544,120.6739,120.5668,120.6057,16382.0
2021-06-21 15:10:00,123.91,123.91,123.78,123.8,33312.0,120.596,120.596,120.4695,120.489,33312.0
2021-06-21 15:15:00,123.78,123.83,123.7,123.76,21974.0,120.4695,120.5182,120.3916,120.45,21974.0
2021-06-21 15:20:00,123.76,123.77,123.6,123.61,26418.0,120.45,120.4598,120.2943,120.304,26418.0
2021-06-21 15:25:00,123.6,123.61,123.52,123.61,31694.0,120.2943,120.304,120.2164,120.304,31694.0
2021-06-21 15:30:00,123.61,123.75,123.58,123.75,35720.0,120.304,120.4403,120.2748,120.4403,35720.0
2021-06-21 15:35:00,123.77,123.8,123.67,123.71,25512.0,120.4598,120.489,120.3624,120.4014,25512.0
2021-06-21 15:40:00,123.76,123.79,123.65,123.69,19740.0,120.45,120.4792,120.343,120.3819,19740.0
2021-06-21 15:45:00,123.71,123.78,123.64,123.71,46540.0,120.4014,120.4695,120.3332,120.4014,46540.0
2021-06-21 15:50:00,123.71,123.9,123.69,123.87,55648.0,120.4014,120.5863,120.3819,120.5571,55648.0
2021-06-21 15:55:00,123.88,123.98,123.75,123.89,61324.0,120.5668,120.6641,120.4403,120.5766,61324.0
2021-06-22 09:30:00,123.77,123.79,123.27,123.65,16376.0,120.4598,120.4792,119.9731,120.343,16376.0
2021-06-22 09:35:00,123.72,123.91,123.61,123.61,18028.0,120.4111,120.596,120.304,120.304,18028.0
2021-06-22 09:40:00,123.64,123.7,123.2,123.23,19882.0,120.3332,120.3916,119.905,119.9342,19882.0
2021-06-22 09:45:00,123.25,123.71,123.25,123.26,34452.0,119.9537,120.4014,119.9537,119.9634,34452.0
2021-06-22 09:50:00,123.3,123.44,123.19,123.41,26558.0,120.0023,120.1386,119.8953,120.1094,26558.0
2021-06-22 09:55:00,123.42,123.74,123.41,123.6,22014.0,120.1191,120.4306,120.1094,120.2943,22014.0
2021-06-22 10:00:00,123.64,123.9,123.39,123.82,35534.0,120.3332,120.5863,120.0899,120.5084,35534.0
2021-06-22 10:05:00,123.83,124.01,123.72,123.83,37314.0,120.5182,120.6933,120.4111,120.5182,37314.0
2021-06-22 10:10:00,123.85,124.12,123.73,124.12,31652.0,120.5376,120.8004,120.4208,120.8004,31652.0
2021-06-22 10:15:00,124.08,124.12,123.83,124.06,40454.0,120.7615,120.8004,120.5182,120.742,40454.0
2021-06-22 10:20:00,124.05,124.12,123.98,123.98,16712.0,120.7323,120.8004,120.6641,120.6641,16712.0
2021-06-22 10:25:00,123.95,124.08,123.89,124.03,22000.0,120.6349,120.7615,120.5766,120.7128,22000.0
2021-06-22 10:30:00,124.04,124.23,123.98,124.08,35946.0,120.7225,120.9075,120.6641,120.7615,35946.0
2021-06-22 10:35:00,124.08,124.12,124.02,124.04,12718.0,120.7615,120.8004,120.7031,120.7225,12718.0
2021-06-22 10:40:00,124.06,124.11,123.91,123.91,15540.0,120.742,120.7907,120.596,120.596,15540.0
2021-06-22 10:45:00,123.86,124.11,123.83,124.05,11014.0,120.5474,120.7907,120.5182,120.7323,11014.0
2021-06-22 10:50:00,124.02,124.2,123.96,124.16,43748.0,120.7031,120.8783,120.6447,120.8393,43748.0
2021-06-22 10:55:00,124.17,124.26,124.13,124.21,29174.0,120.8491,120.9367,120.8101,120.888,29174.0
2021-06-22 11:00:00,124.22,124.31,124.18,124.3,22780.0,120.8977,120.9853,120.8588,120.9756,22780.0
2021-06-22 11:05:00,124.29,124.38,124.24,124.38,23916.0,120.9659,121.0534,120.9172,121.0534,23916.0
2021-06-22 11:10:00,124.39,124.42,124.35,124.36,26490.0,121.0632,121.0924,121.0242,121.034,26490.0
2021-06-22 11:15:00,124.38,124.41,124.32,124.33,19112.0,121.0534,121.0826,120.995,121.0048,19112.0
2021-06-22 11:20:00,124.33,124.5,124.33,124.45,17400.0,121.0048,121.1702,121.0048,121.1216,17400.0
2021-06-22 11:25:00,124.44,124.58,124.44,124.52,16190.0,121.1118,121.2481,121.1118,121.1897,16190.0
2021-06-22 11:30:00,124.54,124.55,124.48,124.55,11200.0,121.2092,121.2189,121.1508,121.2189,11200.0
2021-06-22 11:35:00,124.56,124.58,124.46,124.51,10146.0,121.2286,121.2481,121.1313,121.18,10146.0
2021-06-22 11:40:00,124.5,124.52,124.42,124.46,8800.0,121.1702,121.1897,121.0924,121.1313,8800.0
2021-06-22 11:45:00,124.47,124.55,124.47,124.55,14400.0,121.141,121.2189,121.141,121.2189,14400.0
2021-06-22 11:50:00,124.57,124.61,124.53,124.54,8400.0,121.2384,121.2773,121.1994,121.2092,8400.0
2021-06-22 11:55:00,124.52,124.54,124.42,124.46,8534.0,121.1897,121.2092,121.0924,121.1313,8534.0
2021-06-22 12:00:00,124.5,124.64,124.5,124.61,8096.0,121.1702,121.3065,121.1702,121.2773,8096.0
2021-06-22 12:05:00,124.6,124.64,124.58,124.62,11856.0,121.2676,121.3065,121.2481,121.287,11856.0
2021-06-22 12:10:00,124.63,124.63,124.51,124.57,10006.0,121.2968,121.2968,121.18,121.2384,10006.0
2021-06-22 12:15:00,124.54,124.54,124.47,124.5,7000.0,121.2092,121.2092,121.141,121.1702,7000.0
2021-06-22 12:20:00,124.51,124.57,124.51,124.56,11240.0,121.18,121.2384,121.18,121.2286,11240.0
2021-06-22 12:25:00,124.54,124.6,124.53,124.58,8200.0,121.2092,121.2676,121.1994,121.2481,8200.0
2021-06-22 12:30:00,124.59,124.59,124.46,124.51,6626.0,121.2578,121.2578,121.1313,121.18,6626.0
2021-06-22 12:35:00,124.49,124.52,124.46,124.46,7090.0,121.1605,121.1897,121.1313,121.1313,7090.0
2021-06-22 12:40:00,124.5,124.5,124.39,124.44,9376.0,121.1702,121.1702,121.0632,121.1118,9376.0
2021-06-22 12:45:00,124.44,124.47,124.39,124.41,8466.0,121.1118,121.141,121.0632,121.0826,8466.0
2021-06-22 12:50:00,124.39,124.42,124.33,124.34,5760.0,121.0632,121.0924,121.0048,121.0145,5760.0
2021-06-22 12:55:00,124.36,124.38,124.21,124.25,7600.0,121.034,121.0534,120.888,120.9269,7600.0
2021-06-22 13:00:00,124.24,124.28,124.16,124.16,4802.0,120.9172,120.9561,120.8393,120.8393,4802.0
2021-06-22 13:05:00,124.16,124.2,124.16,124.19,4000.0,120.8393,120.8783,120.8393,120.8685,4000.0
2021-06-22 13:10:00,124.21,124.29,124.14,124.14,10630.0,120.888,120.9659,120.8199,120.8199,10630.0
2021-06-22 13:15:00,124.13,124.13,124.01,124.06,10000.0,120.8101,120.8101,120.6933,120.742,10000.0
2021-06-22 13:20:00,124.03,124.14,124.01,124.1,6800.0,120.7128,120.8199,120.6933,120.7809,6800.0
2021-06-22 13:25:00,124.1,124.2,124.09,124.16,7400.0,120.7809,120.8783,120.7712,120.8393,7400.0
2021-06-22 13:30:00,124.19,124.19,124.1,124.14,8000.0,120.8685,120.8685,120.7809,120.8199,8000.0
2021-06-22 13:35:00,124.16,124.24,124.16,124.23,4800.0,120.8393,120.9172,120.8393,120.9075,4800.0
2021-06-22 13:40:00,124.2,124.23,124.17,124.23,7850.0,120.8783,120.9075,120.8491,120.9075,7850.0
2021-06-22 13:45:00,124.23,124.31,124.21,124.26,9276.0,120.9075,120.9853,120.888,120.9367,9276.0
2021-06-22 13:50:00,124.27,124.29,124.24,124.26,6600.0,120.9464,120.9659,120.9172,120.9367,6600.0
2021-06-22 13:55:00,124.24,124.25,124.16,124.23,10198.0,120.9172,120.9269,120.8393,120.9075,10198.0
2021-06-22 14:00:00,124.24,124.24,124.1,124.16,27690.0,120.9172,120.9172,120.7809,120.8393,27690.0
2021-06-22 14:05:00,124.15,124.18,124.03,124.03,24666.0,120.8296,120.8588,120.7128,120.7128,24666.0
2021-06-22 14:10:00,124.05,124.07,123.99,124.04,16628.0,120.7323,120.7517,120.6739,120.7225,16628.0
2021-06-22 14:15:00,124.1,124.1,123.96,124.0,11262.0,120.7809,120.7809,120.6447,120.6836,11262.0
2021-06-22 14:20:00,123.99,124.1,123.97,124.06,31724.0,120.6739,120.7809,120.6544,120.742,31724.0
2021-06-22 14:25:00,124.06,124.07,123.98,124.0,9098.0,120.742,120.7517,120.6641,120.6836,9098.0
2021-06-22 14:30:00,123.91,123.95,123.87,123.91,5798.0,120.596,120.6349,120.5571,120.596,5798.0
2021-06-22 14:35:00,123.91,123.92,123.75,123.89,14004.0,120.596,120.6057,120.4403,120.5766,14004.0
2021-06-22 14:40:00,123.92,123.99,123.86,123.89,7696.0,120.6057,120.6739,120.5474,120.5766,7696.0
2021-06-22 14:45:00,123.89,123.94,123.86,123.86,7600.0,120.5766,120.6252,120.5474,120.5474,7600.0
2021-06-22 14:50:00,123.83,124.02,123.83,124.02,5340.0,120.5182,120.7031,120.5182,120.7031,5340.0
2021-06-22 14:55:00,124.04,124.16,124.04,124.16,7200.0,120.7225,120.8393,120.7225,120.8393,7200.0
2021-06-22 15:00:00,124.14,124.2,124.11,124.19,8490.0,120.8199,120.8783,120.7907,120.8685,8490.0
2021-06-22 15:05:00,124.19,124.29,124.13,124.29,8486.0,120.8685,120.9659,120.8101,120.9659,8486.0
2021-06-22 15:10:00,124.28,124.33,124.27,124.33,14258.0,120.9561,121.0048,120.9464,121.0048,14258.0
2021-06-22 15:15:00,124.36,124.45,124.29,124.44,15064.0,121.034,121.1216,120.9659,121.1118,15064.0
2021-06-22 15:20:00,124.46,124.49,124.39,124.47,8202.0,121.1313,121.1605,121.0632,121.141,8202.0
2021-06-22 15:25:00,124.49,124.57,124.48,124.5,12400.0,121.1605,121.2384,121.1508,121.1702,12400.0
2021-06-22 15:30:00,124.51,124.56,124.35,124.41,11400.0,121.18,121.2286,121.0242,121.0826,11400.0
2021-06-22 15:35:00,124.39,124.45,124.32,124.45,12680.0,121.0632,121.1216,120.995,121.1216,12680.0
2021-06-22 15:40:00,124.44,124.47,124.39,124.45,14000.0,121.1118,121.141,121.0632,121.1216,14000.0
2021-06-22 15:45:00,124.45,124.54,124.39,124.44,31220.0,121.1216,121.2092,121.0632,121.1118,31220.0
2021-06-22 15:50:00,124.42,124.52,124.39,124.52,51116.0,121.0924,121.1897,121.0632,121.1897,51116.0
2021-06-22 15:55:00,124.49,124.55,124.39,124.54,41286.0,121.1605,121.2189,121.0632,121.2092,41286.0
2021-06-23 09:30:00,124.99,125.42,124.98,125.29,12438.0,121.6471,122.0656,121.6374,121.9391,12438.0
2021-06-23 09:35:00,125.19,125.27,125.1,125.14,8000.0,121.8418,121.9196,121.7542,121.7931,8000.0
2021-06-23 09:40:00,125.23,125.42,125.22,125.42,7224.0,121.8807,122.0656,121.871,122.0656,7224.0
2021-06-23 09:45:00,125.45,125.57,125.3,125.32,19550.0,122.0948,122.2116,121.9488,121.9683,19550.0
2021-06-23 09:50:00,125.31,125.35,125.08,125.23,12406.0,121.9586,121.9975,121.7347,121.8807,12406.0
2021-06-23 09:55:00,125.27,125.72,125.26,125.63,29700.0,121.9196,122.3576,121.9099,122.27,29700.0
2021-06-23 10:00:00,125.65,125.78,125.6,125.73,14100.0,122.2895,122.416,122.2408,122.3673,14100.0
2021-06-23 10:05:00,125.69,125.81,125.64,125.75,20000.0,122.3284,122.4452,122.2797,122.3868,20000.0
2021-06-23 10:10:00,125.73,125.79,125.63,125.7,16966.0,122.3673,122.4257,122.27,122.3381,16966.0
2021-06-23 10:15:00,125.71,125.86,125.67,125.81,11826.0,122.3479,122.4939,122.3089,122.4452,11826.0
2021-06-23 10:20:00,125.83,125.9,125.67,125.71,13000.0,122.4647,122.5328,122.3089,122.3479,13000.0
2021-06-23 10:25:00,125.73,125.76,125.61,125.67,9092.0,122.3673,122.3965,122.2505,122.3089,9092.0
2021-06-23 10:30:00,125.66,125.69,125.59,125.62,12600.0,122.2992,122.3284,122.2311,122.2603,12600.0
2021-06-23 10:35:00,125.65,125.71,125.53,125.57,10628.0,122.2895,122.3479,122.1727,122.2116,10628.0
2021-06-23 10:40:00,125.56,125.6,125.44,125.52,10974.0,122.2019,122.2408,122.0851,122.163,10974.0
2021-06-23 10:45:00,125.51,125.67,125.39,125.42,44526.0,122.1532,122.3089,122.0364,122.0656,44526.0
2021-06-23 10:50:00,125.42,125.47,125.29,125.45,13520.0,122.0656,122.1143,121.9391,122.0948,13520.0
2021-06-23 10:55:00,125.42,125.42,125.31,125.39,11400.0,122.0656,122.0656,121.9586,122.0364,11400.0
2021-06-23 11:00:00,125.45,125.46,125.28,125.33,27172.0,122.0948,122.1046,121.9294,121.978,27172.0
2021-06-23 11:05:00,125.27,125.31,125.2,125.2,14814.0,121.9196,121.9586,121.8515,121.8515,14814.0
2021-06-23 11:10:00,125.19,125.4,125.17,125.4,5000.0,121.8418,122.0462,121.8223,122.0462,5000.0
2021-06-23 11:15:00,125.42,125.45,125.34,125.42,5240.0,122.0656,122.0948,121.9878,122.0656,5240.0
2021-06-23 11:20:00,125.43,125.48,125.39,125.44,6200.0,122.0754,122.124,122.0364,122.0851,6200.0
2021-06-23 11:25:00,125.41,125.47,125.38,125.41,6800.0,122.0559,122.1143,122.0267,122.0559,6800.0
2021-06-23 11:30:00,125.36,125.36,125.22,125.24,5430.0,122.0072,122.0072,121.871,121.8904,5430.0
2021-06-23 11:35:00,125.25,125.46,125.19,125.46,9876.0,121.9002,122.1046,121.8418,122.1046,9876.0
2021-06-23 11:40:00,125.45,125.58,125.45,125.54,7464.0,122.0948,122.2214,122.0948,122.1824,7464.0
2021-06-23 11:45:00,125.54,125.64,125.54,125.64,4400.0,122.1824,122.2797,122.1824,122.2797,4400.0
2021-06-23 11:50:00,125.63,125.78,125.63,125.78,5968.0,122.27,122.416,122.27,122.416,5968.0
2021-06-23 11:55:00,125.79,125.8,125.71,125.76,14344.0,122.4257,122.4355,122.3479,122.3965,14344.0
2021-06-23 12:00:00,125.77,125.78,125.69,125.73,2466.0,122.4063,122.416,122.3284,122.3673,2466.0
2021-06-23 12:05:00,125.72,125.8,125.72,125.8,2800.0,122.3576,122.4355,122.3576,122.4355,2800.0
2021-06-23 12:10:00,125.78,125.78,125.67,125.68,2600.0,122.416,122.416,122.3089,122.3187,2600.0
2021-06-23 12:15:00,125.66,125.75,125.66,125.75,1702.0,122.2992,122.3868,122.2992,122.3868,1702.0
2021-06-23 12:20:00,125.78,125.78,125.73,125.74,5504.0,122.416,122.416,122.3673,122.3771,5504.0
2021-06-23 12:25:00,125.76,125.76,125.75,125.76,1800.0,122.3965,122.3965,122.3868,122.3965,1800.0
2021-06-23 12:30:00,125.74,125.74,125.58,125.59,7400.0,122.3771,122.3771,122.2214,122.2311,7400.0
2021-06-23 12:35:00,125.55,125.55,125.17,125.2,5722.0,122.1922,122.1922,121.8223,121.8515,5722.0
2021-06-23 12:40:00,125.17,125.33,125.13,125.33,6944.0,121.8223,121.978,121.7834,121.978,6944.0
2021-06-23 12:45:00,125.33,125.33,125.24,125.32,2200.0,121.978,121.978,121.8904,121.9683,2200.0
2021-06-23 12:50:00,125.33,125.39,125.33,125.38,1600.0,121.978,122.0364,121.978,122.0267,1600.0
2021-06-23 12:55:00,125.38,125.39,125.32,125.33,5200.0,122.0267,122.0364,121.9683,121.978,5200.0
2021-06-23 13:00:00,125.32,125.34,125.2,125.3,10178.0,121.9683,121.9878,121.8515,121.9488,10178.0
2021-06-23 13:05:00,125.35,125.4,125.33,125.36,7600.0,121.9975,122.0462,121.978,122.0072,7600.0
2021-06-23 13:10:00,125.36,125.39,125.35,125.37,2934.0,122.0072,122.0364,121.9975,122.017,2934.0
2021-06-23 13:15:00,125.38,125.41,125.35,125.36,4340.0,122.0267,122.0559,121.9975,122.0072,4340.0
2021-06-23 13:20:00,125.38,125.44,125.38,125.44,2672.0,122.0267,122.0851,122.0267,122.0851,2672.0
2021-06-23 13:25:00,125.42,125.42,125.39,125.39,2200.0,122.0656,122.0656,122.0364,122.0364,2200.0
2021-06-23 13:30:00,125.36,125.4,125.36,125.37,3600.0,122.0072,122.0462,122.0072,122.017,3600.0
2021-06-23 13:35:00,125.38,125.41,125.33,125.33,9216.0,122.0267,122.0559,121.978,121.978,9216.0
2021-06-23 13:40:00,125.3,125.33,125.26,125.27,7620.0,121.9488,121.978,121.9099,121.9196,7620.0
2021-06-23 13:45:00,125.26,125.28,125.18,125.2,4800.0,121.9099,121.9294,121.832,121.8515,4800.0
2021-06-23 13:50:00,125.21,125.25,125.17,125.17,3200.0,121.8612,121.9002,121.8223,121.8223,3200.0
2021-06-23 13:55:00,125.22,125.26,125.2,125.24,2400.0,121.871,121.9099,121.8515,121.8904,2400.0
2021-06-23 14:00:00,125.25,125.26,125.16,125.24,6918.0,121.9002,121.9099,121.8126,121.8904,6918.0
2021-06-23 14:05:00,125.24,125.3,125.24,125.29,4000.0,121.8904,121.9488,121.8904,121.9391,4000.0
2021-06-23 14:10:00,125.3,125.34,125.3,125.34,3840.0,121.9488,121.9878,121.9488,121.9878,3840.0
2021-06-23 14:15:00,125.3,125.33,125.24,125.29,2400.0,121.9488,121.978,121.8904,121.9391,2400.0
2021-06-23 14:20:00,125.3,125.3,125.25,125.3,3600.0,121.9488,121.9488,121.9002,121.9488,3600.0
2021-06-23 14:25:00,125.31,125.37,125.27,125.32,5058.0,121.9586,122.017,121.9196,121.9683,5058.0
2021-06-23 14:30:00,125.31,125.39,125.3,125.36,4026.0,121.9586,122.0364,121.9488,122.0072,4026.0
2021-06-23 14:35:00,125.38,125.44,125.36,125.44,4000.0,122.0267,122.0851,122.0072,122.0851,4000.0
2021-06-23 14:40:00,125.45,125.45,125.36,125.4,8088.0,122.0948,122.0948,122.0072,122.0462,8088.0
2021-06-23 14:45:00,125.41,125.45,125.41,125.42,2600.0,122.0559,122.0948,122.0559,122.0656,2600.0
2021-06-23 14:50:00,125.46,125.46,125.41,125.44,2400.0,122.1046,122.1046,122.0559,122.0851,2400.0
2021-06-23 14:55:00,125.46,125.47,125.42,125.42,4374.0,122.1046,122.1143,122.0656,122.0656,4374.0
2021-06-23 15:00:00,125.47,125.47,125.39,125.39,2654.0,122.1143,122.1143,122.0364,122.0364,2654.0
2021-06-23 15:05:00,125.4,125.4,125.32,125.35,5672.0,122.0462,122.0462,121.9683,121.9975,5672.0
2021-06-23 15:10:00,125.36,125.44,125.36,125.4,5676.0,122.0072,122.0851,122.0072,122.0462,5676.0
2021-06-23 15:15:00,125.4,125.42,125.36,125.39,10268.0,122.0462,122.0656,122.0072,122.0364,10268.0
2021-06-23 15:20:00,125.39,125.42,125.37,125.39,6730.0,122.0364,122.0656,122.017,122.0364,6730.0
2021-06-23 15:25:00,125.41,125.5,125.41,125.5,10974.0,122.0559,122.1435,122.0559,122.1435,10974.0
2021-06-23 15:30:00,125.5,125.55,125.47,125.5,12428.0,122.1435,122.1922,122.1143,122.1435,12428.0
2021-06-23 15:35:00,125.52,125.52,125.38,125.42,13048.0,122.163,122.163,122.0267,122.0656,13048.0
2021-06-23 15:40:00,125.41,125.41,125.25,125.26,15166.0,122.0559,122.0559,121.9002,121.9099,15166.0
2021-06-23 15:45:00,125.25,125.27,125.14,125.17,24658.0,121.9002,121.9196,121.7931,121.8223,24658.0
2021-06-23 15:50:00,125.17,125.22,125.08,125.13,38288.0,121.8223,121.871,121.7347,121.7834,38288.0
2021-06-23 15:55:00,125.13,125.2,125.09,125.19,47674.0,121.7834,121.8515,121.7445,121.8418,47674.0
2021-06-24 09:30:00,126.47,126.82,126.44,126.78,9348.0,123.0875,123.4282,123.0584,123.3893,9348.0
2021-06-24 09:35:00,126.87,126.96,126.66,126.86,20764.0,123.4769,123.5644,123.2725,123.4671,20764.0
2021-06-24 09:40:00,126.83,126.92,126.79,126.82,11666.0,123.4379,123.5255,123.399,123.4282,11666.0
2021-06-24 09:45:00,126.86,126.94,126.73,126.88,15380.0,123.4671,123.545,123.3406,123.4866,15380.0
2021-06-24 09:50:00,126.86,126.86,126.69,126.75,8066.0,123.4671,123.4671,123.3017,123.3601,8066.0
2021-06-24 09:55:00,126.76,126.81,126.63,126.76,14000.0,123.3698,123.4185,123.2433,123.3698,14000.0
2021-06-24 10:00:00,126.81,126.88,126.69,126.88,14426.0,123.4185,123.4866,123.3017,123.4866,14426.0
2021-06-24 10:05:00,126.91,127.07,126.86,126.86,11400.0,123.5158,123.6715,123.4671,123.4671,11400.0
2021-06-24 10:10:00,126.85,126.96,126.83,126.91,10986.0,123.4574,123.5644,123.4379,123.5158,10986.0
2021-06-24 10:15:00,126.92,126.95,126.79,126.82,12340.0,123.5255,123.5547,123.399,123.4282,12340.0
2021-06-24 10:20:00,126.83,126.89,126.79,126.88,5702.0,123.4379,123.4963,123.399,123.4866,5702.0
2021-06-24 10:25:00,126.89,127.0,126.85,127.0,8000.0,123.4963,123.6034,123.4574,123.6034,8000.0
2021-06-24 10:30:00,126.99,127.01,126.94,127.01,7400.0,123.5936,123.6131,123.545,123.6131,7400.0
2021-06-24 10:35:00,126.97,127.0,126.92,126.97,4400.0,123.5742,123.6034,123.5255,123.5742,4400.0
2021-06-24 10:40:00,126.99,127.07,126.97,127.06,5212.0,123.5936,123.6715,123.5742,123.6618,5212.0
2021-06-24 10:45:00,127.04,127.1,127.03,127.09,6400.0,123.6423,123.7007,123.6326,123.691,6400.0
2021-06-24 10:50:00,127.14,127.22,127.12,127.16,6868.0,123.7396,123.8175,123.7202,123.7591,6868.0
2021-06-24 10:55:00,127.17,127.23,127.17,127.21,4600.0,123.7688,123.8272,123.7688,123.8078,4600.0
2021-06-24 11:00:00,127.14,127.3,127.14,127.25,7038.0,123.7396,123.8953,123.7396,123.8467,7038.0
2021-06-24 11:05:00,127.24,127.38,127.23,127.37,7224.0,123.837,123.9732,123.8272,123.9635,7224.0
2021-06-24 11:10:00,127.35,127.35,127.21,127.21,10358.0,123.944,123.944,123.8078,123.8078,10358.0
2021-06-24 11:15:00,127.19,127.25,127.14,127.21,4200.0,123.7883,123.8467,123.7396,123.8078,4200.0
2021-06-24 11:20:00,127.2,127.22,127.16,127.2,3840.0,123.798,123.8175,123.7591,123.798,3840.0
2021-06-24 11:25:00,127.19,127.27,127.19,127.25,6042.0,123.7883,123.8662,123.7883,123.8467,6042.0
2021-06-24 11:30:00,127.26,127.27,127.21,127.22,2400.0,123.8564,123.8662,123.8078,123.8175,2400.0
2021-06-24 11:35:00,127.23,127.25,127.21,127.24,4800.0,123.8272,123.8467,123.8078,123.837,4800.0
2021-06-24 11:40:00,127.24,127.32,127.24,127.32,5200.0,123.837,123.9148,123.837,123.9148,5200.0
2021-06-24 11:45:00,127.32,127.36,127.28,127.33,4200.0,123.9148,123.9537,123.8759,123.9245,4200.0
2021-06-24 11:50:00,127.36,127.36,127.32,127.33,2800.0,123.9537,123.9537,123.9148,123.9245,2800.0
2021-06-24 11:55:00,127.28,127.35,127.28,127.35,3058.0,123.8759,123.944,123.8759,123.944,3058.0
2021-06-24 12:00:00,127.33,127.36,127.33,127.36,1072.0,123.9245,123.9537,123.9245,123.9537,1072.0
2021-06-24 12:05:00,127.41,127.44,127.39,127.39,2724.0,124.0024,124.0316,123.9829,123.9829,2724.0
2021-06-24 12:10:00,127.4,127.51,127.4,127.47,8380.0,123.9927,124.0997,123.9927,124.0608,8380.0
2021-06-24 12:15:00,127.47,127.56,127.47,127.51,20374.0,124.0608,124.1484,124.0608,124.0997,20374.0
2021-06-24 12:20:00,127.5,127.51,127.45,127.47,21422.0,124.09,124.0997,124.0413,124.0608,21422.0
2021-06-24 12:25:00,127.44,127.44,127.33,127.33,1800.0,124.0316,124.0316,123.9245,123.9245,1800.0
2021-06-24 12:30:00,127.35,127.37,127.24,127.24,3600.0,123.944,123.9635,123.837,123.837,3600.0
2021-06-24 12:35:00,127.25,127.28,127.2,127.21,2200.0,123.8467,123.8759,123.798,123.8078,2200.0
2021-06-24 12:40:00,127.2,127.28,127.2,127.24,6280.0,123.798,123.8759,123.798,123.837,6280.0
2021-06-24 12:45:00,127.22,127.22,127.11,127.13,3000.0,123.8175,123.8175,123.7104,123.7299,3000.0
2021-06-24 12:50:00,127.11,127.11,127.01,127.11,3400.0,123.7104,123.7104,123.6131,123.7104,3400.0
2021-06-24 12:55:00,127.09,127.09,126.96,127.02,13352.0,123.691,123.691,123.5644,123.6228,13352.0
2021-06-24 13:00:00,127.06,127.14,127.06,127.14,4400.0,123.6618,123.7396,123.6618,123.7396,4400.0
2021-06-24 13:05:00,127.16,127.16,126.98,126.99,10576.0,123.7591,123.7591,123.5839,123.5936,10576.0
2021-06-24 13:10:00,127.02,127.07,126.98,127.07,8000.0,123.6228,123.6715,123.5839,123.6715,8000.0
2021-06-24 13:15:00,127.06,127.08,126.86,126.86,10750.0,123.6618,123.6812,123.4671,123.4671,10750.0
2021-06-24 13:20:00,126.84,126.97,126.79,126.96,8640.0,123.4477,123.5742,123.399,123.5644,8640.0
2021-06-24 13:25:00,126.95,127.02,126.94,127.02,4200.0,123.5547,123.6228,123.545,123.6228,4200.0
2021-06-24 13:30:00,126.98,126.98,126.91,126.91,4532.0,123.5839,123.5839,123.5158,123.5158,4532.0
2021-06-24 13:35:00,126.91,126.92,126.83,126.83,4152.0,123.5158,123.5255,123.4379,123.4379,4152.0
2021-06-24 13:40:00,126.82,126.88,126.81,126.82,2600.0,123.4282,123.4866,123.4185,123.4282,2600.0
2021-06-24 13:45:00,126.84,126.89,126.75,126.75,6042.0,123.4477,123.4963,123.3601,123.3601,6042.0
2021-06-24 13:50:00,126.77,126.82,126.65,126.8,3200.0,123.3795,123.4282,123.2627,123.4087,3200.0
2021-06-24 13:55:00,126.86,126.94,126.82,126.93,9478.0,123.4671,123.545,123.4282,123.5352,9478.0
2021-06-24 14:00:00,126.99,127.01,126.92,126.98,6144.0,123.5936,123.6131,123.5255,123.5839,6144.0
2021-06-24 14:05:00,127.01,127.03,126.94,126.95,7060.0,123.6131,123.6326,123.545,123.5547,7060.0
2021-06-24 14:10:00,126.98,127.13,126.98,127.1,9830.0,123.5839,123.7299,123.5839,123.7007,9830.0
2021-06-24 14:15:00,127.11,127.14,127.11,127.14,600.0,123.7104,123.7396,123.7104,123.7396,600.0
2021-06-24 14:20:00,127.13,127.21,127.11,127.19,2800.0,123.7299,123.8078,123.7104,123.7883,2800.0
2021-06-24 14:25:00,127.22,127.25,127.22,127.23,1400.0,123.8175,123.8467,123.8175,123.8272,1400.0
2021-06-24 14:30:00,127.23,127.35,127.23,127.35,7400.0,123.8272,123.944,123.8272,123.944,7400.0
2021-06-24 14:35:00,127.33,127.39,127.33,127.38,2858.0,123.9245,123.9829,123.9245,123.9732,2858.0
2021-06-24 14:40:00,127.45,127.49,127.44,127.49,3060.0,124.0413,124.0803,124.0316,124.0803,3060.0
2021-06-24 14:45:00,127.48,127.51,127.42,127.42,4696.0,124.0705,124.0997,124.0121,124.0121,4696.0
2021-06-24 14:50:00,127.48,127.5,127.42,127.49,1600.0,124.0705,124.09,124.0121,124.0803,1600.0
2021-06-24 14:55:00,127.47,127.49,127.44,127.44,1942.0,124.0608,124.0803,124.0316,124.0316,1942.0
2021-06-24 15:00:00,127.45,127.47,127.27,127.27,6400.0,124.0413,124.0608,123.8662,123.8662,6400.0
2021-06-24 15:05:00,127.34,127.41,127.33,127.36,5800.0,123.9343,124.0024,123.9245,123.9537,5800.0
2021-06-24 15:10:00,127.36,127.48,127.35,127.48,10490.0,123.9537,124.0705,123.944,124.0705,10490.0
2021-06-24 15:15:00,127.48,127.48,127.42,127.42,20072.0,124.0705,124.0705,124.0121,124.0121,20072.0
2021-06-24 15:20:00,127.39,127.4,127.25,127.26,9316.0,123.9829,123.9927,123.8467,123.8564,9316.0
2021-06-24 15:25:00,127.29,127.29,127.21,127.24,5900.0,123.8856,123.8856,123.8078,123.837,5900.0
2021-06-24 15:30:00,127.27,127.27,127.14,127.14,12274.0,123.8662,123.8662,123.7396,123.7396,12274.0
2021-06-24 15:35:00,127.13,127.21,127.12,127.18,14600.0,123.7299,123.8078,123.7202,123.7786,14600.0
2021-06-24 15:40:00,127.19,127.25,127.16,127.2,18942.0,123.7883,123.8467,123.7591,123.798,18942.0
2021-06-24 15:45:00,127.21,127.23,127.14,127.17,17192.0,123.8078,123.8272,123.7396,123.7688,17192.0
2021-06-24 15:50:00,127.17,127.3,127.15,127.26,37922.0,123.7688,123.8953,123.7494,123.8564,37922.0
2021-06-24 15:55:00,127.27,127.32,127.19,127.29,48378.0,123.8662,123.9148,123.7883,123.8856,48378.0
2021-06-25 09:30:00,127.7,127.7,127.27,127.53,20908.0,124.2847,124.2847,123.8662,124.1192,20908.0
2021-06-25 09:35:00,127.47,127.8,127.39,127.67,15704.0,124.0608,124.382,123.9829,124.2555,15704.0
2021-06-25 09:40:00,127.68,127.76,127.58,127.74,8600.0,124.2652,124.343,124.1679,124.3236,8600.0
2021-06-25 09:45:00,127.75,127.86,127.71,127.77,23502.0,124.3333,124.4404,124.2944,124.3528,23502.0
2021-06-25 09:50:00,127.74,127.86,127.57,127.61,26044.0,124.3236,124.4404,124.1581,124.1971,26044.0
2021-06-25 09:55:00,127.56,127.56,127.11,127.26,39500.0,124.1484,124.1484,123.7104,123.8564,39500.0
2021-06-25 10:00:00,127.19,127.3,127.04,127.3,21314.0,123.7883,123.8953,123.6423,123.8953,21314.0
2021-06-25 10:05:00,127.39,127.46,127.29,127.29,12550.0,123.9829,124.0511,123.8856,123.8856,12550.0
2021-06-25 10:10:00,127.31,127.44,127.17,127.38,13304.0,123.9051,124.0316,123.7688,123.9732,13304.0
2021-06-25 10:15:00,127.42,127.65,127.42,127.65,14600.0,124.0121,124.236,124.0121,124.236,14600.0
2021-06-25 10:20:00,127.61,127.61,127.33,127.38,10472.0,124.1971,124.1971,123.9245,123.9732,10472.0
2021-06-25 10:25:00,127.46,127.61,127.46,127.57,6360.0,124.0511,124.1971,124.0511,124.1581,6360.0
2021-06-25 10:30:00,127.58,127.58,127.47,127.55,9200.0,124.1679,124.1679,124.0608,124.1387,9200.0
2021-06-25 10:35:00,127.55,127.55,127.36,127.38,8634.0,124.1387,124.1387,123.9537,123.9732,8634.0
2021-06-25 10:40:00,127.4,127.51,127.4,127.44,13760.0,123.9927,124.0997,123.9927,124.0316,13760.0
2021-06-25 10:45:00,127.41,127.53,127.39,127.46,7910.0,124.0024,124.1192,123.9829,124.0511,7910.0
2021-06-25 10:50:00,127.47,127.55,127.38,127.53,10706.0,124.0608,124.1387,123.9732,124.1192,10706.0
2021-06-25 10:55:00,127.56,127.57,127.33,127.44,10540.0,124.1484,124.1581,123.9245,124.0316,10540.0
2021-06-25 11:00:00,127.41,127.42,127.32,127.38,9178.0,124.0024,124.0121,123.9148,123.9732,9178.0
2021-06-25 11:05:00,127.38,127.46,127.36,127.44,5560.0,123.9732,124.0511,123.9537,124.0316,5560.0
2021-06-25 11:10:00,127.47,127.6,127.42,127.6,22724.0,124.0608,124.1873,124.0121,124.1873,22724.0
2021-06-25 11:15:00,127.58,127.66,127.54,127.66,17878.0,124.1679,124.2457,124.1289,124.2457,17878.0
2021-06-25 11:20:00,127.63,127.77,127.63,127.69,14200.0,124.2165,124.3528,124.2165,124.2749,14200.0
2021-06-25 11:25:00,127.67,127.77,127.64,127.76,4800.0,124.2555,124.3528,124.2263,124.343,4800.0
2021-06-25 11:30:00,127.77,127.81,127.7,127.81,6680.0,124.3528,124.3917,124.2847,124.3917,6680.0
2021-06-25 11:35:00,127.76,127.79,127.76,127.79,5040.0,124.343,124.3722,124.343,124.3722,5040.0
2021-06-25 11:40:00,127.75,127.75,127.61,127.66,3400.0,124.3333,124.3333,124.1971,124.2457,3400.0
2021-06-25 11:45:00,127.64,127.66,127.55,127.56,3200.0,124.2263,124.2457,124.1387,124.1484,3200.0
2021-06-25 11:50:00,127.63,127.64,127.56,127.62,4596.0,124.2165,124.2263,124.1484,124.2068,4596.0
2021-06-25 11:55:00,127.61,127.67,127.61,127.63,3600.0,124.1971,124.2555,124.1971,124.2165,3600.0
2021-06-25 12:00:00,127.64,127.64,127.57,127.57,5450.0,124.2263,124.2263,124.1581,124.1581,5450.0
2021-06-25 12:05:00,127.55,127.61,127.53,127.55,7708.0,124.1387,124.1971,124.1192,124.1387,7708.0
2021-06-25 12:10:00,127.54,127.54,127.42,127.42,5974.0,124.1289,124.1289,124.0121,124.0121,5974.0
2021-06-25 12:15:00,127.42,127.45,127.35,127.36,15322.0,124.0121,124.0413,123.944,123.9537,15322.0
2021-06-25 12:20:00,127.38,127.38,127.19,127.21,15250.0,123.9732,123.9732,123.7883,123.8078,15250.0
2021-06-25 12:25:00,127.22,127.22,127.02,127.05,14412.0,123.8175,123.8175,123.6228,123.652,14412.0
2021-06-25 12:30:00,127.06,127.16,127.03,127.11,10072.0,123.6618,123.7591,123.6326,123.7104,10072.0
2021-06-25 12:35:00,127.1,127.17,127.1,127.14,5696.0,123.7007,123.7688,123.7007,123.7396,5696.0
2021-06-25 12:40:00,127.17,127.24,127.17,127.23,4880.0,123.7688,123.837,123.7688,123.8272,4880.0
2021-06-25 12:45:00,127.22,127.22,127.11,127.11,6576.0,123.8175,123.8175,123.7104,123.7104,6576.0
2021-06-25 12:50:00,127.13,127.23,127.11,127.23,2802.0,123.7299,123.8272,123.7104,123.8272,2802.0
2021-06-25 12:55:00,127.21,127.26,127.21,127.24,4600.0,123.8078,123.8564,123.8078,123.837,4600.0
2021-06-25 13:00:00,127.27,127.28,127.19,127.19,9094.0,123.8662,123.8759,123.7883,123.7883,9094.0
2021-06-25 13:05:00,127.19,127.24,127.19,127.21,4200.0,123.7883,123.837,123.7883,123.8078,4200.0
2021-06-25 13:10:00,127.21,127.21,127.11,127.14,12040.0,123.8078,123.8078,123.7104,123.7396,12040.0
2021-06-25 13:15:00,127.13,127.18,127.13,127.13,5956.0,123.7299,123.7786,123.7299,123.7299,5956.0
2021-06-25 13:20:00,127.14,127.14,127.1,127.12,7642.0,123.7396,123.7396,123.7007,123.7202,7642.0
2021-06-25 13:25:00,127.13,127.13,127.02,127.06,17366.0,123.7299,123.7299,123.6228,123.6618,17366.0
2021-06-25 13:30:00,127.05,127.05,126.91,126.91,10728.0,123.652,123.652,123.5158,123.5158,10728.0
2021-06-25 13:35:00,126.91,126.92,126.82,126.86,10900.0,123.5158,123.5255,123.4282,123.4671,10900.0
2021-06-25 13:40:00,126.86,126.89,126.84,126.86,4120.0,123.4671,123.4963,123.4477,123.4671,4120.0
2021-06-25 13:45:00,126.85,126.91,126.85,126.91,3044.0,123.4574,123.5158,123.4574,123.5158,3044.0
2021-06-25 13:50:00,126.89,126.95,126.87,126.95,2100.0,123.4963,123.5547,123.4769,123.5547,2100.0
2021-06-25 13:55:00,126.94,127.0,126.92,126.99,6644.0,123.545,123.6034,123.5255,123.5936,6644.0
2021-06-25 14:00:00,126.96,126.98,126.95,126.97,4000.0,123.5644,123.5839,123.5547,123.5742,4000.0
2021-06-25 14:05:00,126.97,127.08,126.96,127.05,2600.0,123.5742,123.6812,123.5644,123.652,2600.0
2021-06-25 14:10:00,127.1,127.11,127.06,127.11,2600.0,123.7007,123.7104,123.6618,123.7104,2600.0
2021-06-25 14:15:00,127.07,127.14,127.07,127.14,3000.0,123.6715,123.7396,123.6715,123.7396,3000.0
2021-06-25 14:20:00,127.14,127.18,127.14,127.16,12900.0,123.7396,123.7786,123.7396,123.7591,12900.0
2021-06-25 14:25:00,127.16,127.2,127.14,127.14,4400.0,123.7591,123.798,123.7396,123.7396,4400.0
2021-06-25 14:30:00,127.19,127.2,127.16,127.17,2200.0,123.7883,123.798,123.7591,123.7688,2200.0
2021-06-25 14:35:00,127.18,127.26,127.18,127.26,5000.0,123.7786,123.8564,123.7786,123.8564,5000.0
2021-06-25 14:40:00,127.26,127.31,127.23,127.27,7600.0,123.8564,123.9051,123.8272,123.8662,7600.0
2021-06-25 14:45:00,127.27,127.29,127.26,127.29,2200.0,123.8662,123.8856,123.8564,123.8856,2200.0
2021-06-25 14:50:00,127.29,127.29,127.22,127.26,7100.0,123.8856,123.8856,123.8175,123.8564,7100.0
2021-06-25 14:55:00,127.27,127.28,127.24,127.25,7000.0,123.8662,123.8759,123.837,123.8467,7000.0
2021-06-25 15:00:00,127.25,127.32,127.23,127.28,10410.0,123.8467,123.9148,123.8272,123.8759,10410.0
2021-06-25 15:05:00,127.29,127.32,127.18,127.21,10940.0,123.8856,123.9148,123.7786,123.8078,10940.0
2021-06-25 15:10:00,127.22,127.22,127.18,127.21,13416.0,123.8175,123.8175,123.7786,123.8078,13416.0
2021-06-25 15:15:00,127.21,127.23,127.13,127.14,15940.0,123.8078,123.8272,123.7299,123.7396,15940.0
2021-06-25 15:20:00,127.15,127.15,127.05,127.13,9024.0,123.7494,123.7494,123.652,123.7299,9024.0
2021-06-25 15:25:00,127.14,127.14,127.06,127.11,14600.0,123.7396,123.7396,123.6618,123.7104,14600.0
2021-06-25 15:30:00,127.11,127.11,126.86,126.86,18070.0,123.7104,123.7104,123.4671,123.4671,18070.0
2021-06-25 15:35:00,126.87,126.99,126.87,126.95,13048.0,123.4769,123.5936,123.4769,123.5547,13048.0
2021-06-25 15:40:00,126.95,126.98,126.8,126.8,15540.0,123.5547,123.5839,123.4087,123.4087,15540.0
2021-06-25 15:45:00,126.79,126.82,126.72,126.73,25606.0,123.399,123.4282,123.3309,123.3406,25606.0
2021-06-25 15:50:00,126.73,126.78,126.46,126.55,70766.0,123.3406,123.3893,123.0778,123.1654,70766.0
2021-06-25 15:55:00,126.57,126.8,126.57,126.74,65380.0,123.1849,123.4087,123.1849,123.3503,65380.0
2021-06-28 09:30:00,127.93,128.64,127.92,128.63,22902.0,124.5085,125.1995,124.4988,125.1898,22902.0
2021-06-28 09:35:00,128.64,128.84,128.64,128.8,28200.0,125.1995,125.3942,125.1995,125.3552,28200.0
2021-06-28 09:40:00,128.81,128.81,128.47,128.78,21200.0,125.365,125.365,125.0341,125.3358,21200.0
2021-06-28 09:45:00,128.79,128.8,128.56,128.58,11924.0,125.3455,125.3552,125.1217,125.1411,11924.0
2021-06-28 09:50:00,128.57,128.71,128.56,128.68,13182.0,125.1314,125.2676,125.1217,125.2384,13182.0
2021-06-28 09:55:00,128.68,128.68,128.48,128.65,14682.0,125.2384,125.2384,125.0438,125.2092,14682.0
2021-06-28 10:00:00,128.67,128.87,128.67,128.81,18814.0,125.2287,125.4234,125.2287,125.365,18814.0
2021-06-28 10:05:00,128.83,128.83,128.61,128.78,7800.0,125.3844,125.3844,125.1703,125.3358,7800.0
2021-06-28 10:10:00,128.82,128.82,128.64,128.66,11200.0,125.3747,125.3747,125.1995,125.219,11200.0
2021-06-28 10:15:00,128.65,128.68,128.53,128.68,15172.0,125.2092,125.2384,125.0925,125.2384,15172.0
2021-06-28 10:20:00,128.66,128.88,128.5,128.78,26386.0,125.219,125.4331,125.0633,125.3358,26386.0
2021-06-28 10:25:00,128.72,128.86,128.67,128.85,5640.0,125.2774,125.4136,125.2287,125.4039,5640.0
2021-06-28 10:30:00,128.85,128.94,128.85,128.91,6400.0,125.4039,125.4915,125.4039,125.4623,6400.0
2021-06-28 10:35:00,128.92,128.96,128.8,128.9,13600.0,125.472,125.511,125.3552,125.4526,13600.0
2021-06-28 10:40:00,128.89,129.13,128.89,129.13,16260.0,125.4428,125.6764,125.4428,125.6764,16260.0
2021-06-28 10:45:00,129.17,129.18,129.08,129.1,6000.0,125.7153,125.7251,125.6277,125.6472,6000.0
2021-06-28 10:50:00,129.1,129.3,129.1,129.27,8740.0,125.6472,125.8419,125.6472,125.8127,8740.0
2021-06-28 10:55:00,129.22,129.22,129.04,129.04,8958.0,125.764,125.764,125.5888,125.5888,8958.0
2021-06-28 11:00:00,129.03,129.08,128.97,129.06,6200.0,125.5791,125.6277,125.5207,125.6083,6200.0
2021-06-28 11:05:00,129.11,129.27,129.11,129.23,3800.0,125.6569,125.8127,125.6569,125.7737,3800.0
2021-06-28 11:10:00,129.24,129.32,129.21,129.24,6390.0,125.7835,125.8613,125.7543,125.7835,6390.0
2021-06-28 11:15:00,129.22,129.31,129.2,129.28,9802.0,125.764,125.8516,125.7445,125.8224,9802.0
2021-06-28 11:20:00,129.26,129.43,129.26,129.43,7536.0,125.8029,125.9684,125.8029,125.9684,7536.0
2021-06-28 11:25:00,129.45,129.46,129.34,129.43,4526.0,125.9878,125.9976,125.8808,125.9684,4526.0
2021-06-28 11:30:00,129.47,129.48,129.39,129.44,3980.0,126.0073,126.017,125.9295,125.9781,3980.0
2021-06-28 11:35:00,129.36,129.41,129.34,129.35,2200.0,125.9003,125.9489,125.8808,125.8905,2200.0
2021-06-28 11:40:00,129.4,129.5,129.38,129.5,7644.0,125.9392,126.0365,125.9197,126.0365,7644.0
2021-06-28 11:45:00,129.49,129.56,129.49,129.49,4000.0,126.0268,126.0949,126.0268,126.0268,4000.0
2021-06-28 11:50:00,129.48,129.78,129.48,129.77,11598.0,126.017,126.309,126.017,126.2993,11598.0
2021-06-28 11:55:00,129.79,129.81,129.73,129.81,7800.0,126.3188,126.3382,126.2604,126.3382,7800.0
2021-06-28 12:00:00,129.78,129.99,129.78,129.97,4044.0,126.309,126.5134,126.309,126.4939,4044.0
2021-06-28 12:05:00,129.99,130.04,129.95,130.03,29978.0,126.5134,126.5621,126.4745,126.5523,29978.0
2021-06-28 12:10:00,130.01,130.21,130.01,130.15,22908.0,126.5329,126.7275,126.5329,126.6691,22908.0
2021-06-28 12:15:00,130.13,130.24,130.05,130.22,13048.0,126.6497,126.7567,126.5718,126.7373,13048.0
2021-06-28 12:20:00,130.21,130.26,130.11,130.22,6750.0,126.7275,126.7762,126.6302,126.7373,6750.0
2021-06-28 12:25:00,130.18,130.27,130.16,130.16,5600.0,126.6983,126.7859,126.6789,126.6789,5600.0
2021-06-28 12:30:00,130.17,130.21,130.09,130.18,5800.0,126.6886,126.7275,126.6107,126.6983,5800.0
2021-06-28 12:35:00,130.18,130.24,130.09,130.1,9408.0,126.6983,126.7567,126.6107,126.6205,9408.0
2021-06-28 12:40:00,130.13,130.19,130.07,130.08,7510.0,126.6497,126.7081,126.5913,126.601,7510.0
2021-06-28 12:45:00,130.09,130.1,129.99,129.99,9064.0,126.6107,126.6205,126.5134,126.5134,9064.0
2021-06-28 12:50:00,130.0,130.04,129.87,129.87,13830.0,126.5231,126.5621,126.3966,126.3966,13830.0
2021-06-28 12:55:00,129.88,129.92,129.84,129.91,6442.0,126.4063,126.4453,126.3674,126.4355,6442.0
2021-06-28 13:00:00,129.88,129.91,129.77,129.8,19066.0,126.4063,126.4355,126.2993,126.3285,19066.0
2021-06-28 13:05:00,129.83,129.83,129.62,129.66,17290.0,126.3577,126.3577,126.1533,126.1922,17290.0
2021-06-28 13:10:00,129.64,129.72,129.64,129.71,8484.0,126.1728,126.2506,126.1728,126.2409,8484.0
2021-06-28 13:15:00,129.69,129.78,129.67,129.77,5624.0,126.2214,126.309,126.202,126.2993,5624.0
2021-06-28 13:20:00,129.82,129.85,129.79,129.83,4126.0,126.348,126.3771,126.3188,126.3577,4126.0
2021-06-28 13:25:00,129.85,129.85,129.66,129.68,7164.0,126.3771,126.3771,126.1922,126.2117,7164.0
2021-06-28 13:30:00,129.66,129.79,129.66,129.73,6000.0,126.1922,126.3188,126.1922,126.2604,6000.0
2021-06-28 13:35:00,129.71,129.77,129.69,129.69,5872.0,126.2409,126.2993,126.2214,126.2214,5872.0
2021-06-28 13:40:00,129.66,129.69,129.65,129.66,5200.0,126.1922,126.2214,126.1825,126.1922,5200.0
2021-06-28 13:45:00,129.67,129.7,129.59,129.62,4004.0,126.202,126.2312,126.1241,126.1533,4004.0
2021-06-28 13:50:00,129.62,129.68,129.52,129.53,8556.0,126.1533,126.2117,126.056,126.0657,8556.0
2021-06-28 13:55:00,129.54,129.62,129.51,129.58,17400.0,126.0754,126.1533,126.0462,126.1144,17400.0
2021-06-28 14:00:00,129.57,129.72,129.56,129.72,21000.0,126.1046,126.2506,126.0949,126.2506,21000.0
2021-06-28 14:05:00,129.73,129.76,129.69,129.76,33582.0,126.2604,126.2896,126.2214,126.2896,33582.0
2021-06-28 14:10:00,129.76,129.76,129.73,129.73,14848.0,126.2896,126.2896,126.2604,126.2604,14848.0
2021-06-28 14:15:00,129.73,129.79,129.73,129.79,27116.0,126.2604,126.3188,126.2604,126.3188,27116.0
2021-06-28 14:20:00,129.78,129.81,129.77,129.79,25004.0,126.309,126.3382,126.2993,126.3188,25004.0
2021-06-28 14:25:00,129.79,129.79,129.74,129.74,20732.0,126.3188,126.3188,126.2701,126.2701,20732.0
2021-06-28 14:30:00,129.74,129.78,129.74,129.76,5800.0,126.2701,126.309,126.2701,126.2896,5800.0
2021-06-28 14:35:00,129.77,129.87,129.72,129.87,3932.0,126.2993,126.3966,126.2506,126.3966,3932.0
2021-06-28 14:40:00,129.87,129.88,129.79,129.85,5816.0,126.3966,126.4063,126.3188,126.3771,5816.0
2021-06-28 14:45:00,129.85,129.87,129.83,129.83,2000.0,126.3771,126.3966,126.3577,126.3577,2000.0
2021-06-28 14:50:00,129.85,129.97,129.85,129.97,12240.0,126.3771,126.4939,126.3771,126.4939,12240.0
2021-06-28 14:55:00,129.97,129.99,129.9,129.99,13400.0,126.4939,126.5134,126.4258,126.5134,13400.0
2021-06-28 15:00:00,129.98,129.99,129.93,129.97,8800.0,126.5037,126.5134,126.455,126.4939,8800.0
2021-06-28 15:05:00,129.96,129.98,129.88,129.94,13000.0,126.4842,126.5037,126.4063,126.4647,13000.0
2021-06-28 15:10:00,129.94,129.96,129.83,129.94,28658.0,126.4647,126.4842,126.3577,126.4647,28658.0
2021-06-28 15:15:00,129.93,130.08,129.92,130.08,27954.0,126.455,126.601,126.4453,126.601,27954.0
2021-06-28 15:20:00,130.09,130.12,130.05,130.06,16000.0,126.6107,126.6399,126.5718,126.5815,16000.0
2021-06-28 15:25:00,130.07,130.15,130.06,130.11,18572.0,126.5913,126.6691,126.5815,126.6302,18572.0
2021-06-28 15:30:00,130.11,130.15,130.02,130.1,25038.0,126.6302,126.6691,126.5426,126.6205,25038.0
2021-06-28 15:35:00,130.12,130.15,130.07,130.14,31160.0,126.6399,126.6691,126.5913,126.6594,31160.0
2021-06-28 15:40:00,130.15,130.17,130.09,130.09,17818.0,126.6691,126.6886,126.6107,126.6107,17818.0
2021-06-28 15:45:00,130.06,130.08,129.89,129.89,16188.0,126.5815,126.601,126.4161,126.4161,16188.0
2021-06-28 15:50:00,129.89,130.04,129.89,130.03,45720.0,126.4161,126.5621,126.4161,126.5523,45720.0
2021-06-28 15:55:00,129.99,129.99,129.85,129.93,35238.0,126.5134,126.5134,126.3771,126.455,35238.0
2021-06-29 09:30:00,129.85,129.85,129.29,129.66,22092.0,126.3771,126.3771,125.8321,126.1922,22092.0
2021-06-29 09:35:00,129.71,130.22,129.64,130.15,21978.0,126.2409,126.7373,126.1728,126.6691,21978.0
2021-06-29 09:40:00,130.25,130.26,129.81,129.86,19400.0,126.7665,126.7762,126.3382,126.3869,19400.0
2021-06-29 09:45:00,129.87,129.9,129.44,129.44,24470.0,126.3966,126.4258,125.9781,125.9781,24470.0
2021-06-29 09:50:00,129.41,129.72,129.36,129.67,15364.0,125.9489,126.2506,125.9003,126.202,15364.0
2021-06-29 09:55:00,129.64,129.72,129.6,129.63,7600.0,126.1728,126.2506,126.1338,126.163,7600.0
2021-06-29 10:00:00,129.64,129.72,129.42,129.72,21196.0,126.1728,126.2506,125.9587,126.2506,21196.0
2021-06-29 10:05:00,129.74,129.77,129.62,129.65,42246.0,126.2701,126.2993,126.1533,126.1825,42246.0
2021-06-29 10:10:00,129.6,129.76,129.48,129.48,8946.0,126.1338,126.2896,126.017,126.017,8946.0
2021-06-29 10:15:00,129.43,129.5,129.2,129.5,13000.0,125.9684,126.0365,125.7445,126.0365,13000.0
2021-06-29 10:20:00,129.5,129.71,129.47,129.68,13708.0,126.0365,126.2409,126.0073,126.2117,13708.0
2021-06-29 10:25:00,129.76,129.79,129.65,129.79,3828.0,126.2896,126.3188,126.1825,126.3188,3828.0
2021-06-29 10:30:00,129.79,130.04,129.79,130.04,8820.0,126.3188,126.5621,126.3188,126.5621,8820.0
2021-06-29 10:35:00,130.03,130.11,129.99,130.09,5728.0,126.5523,126.6302,126.5134,126.6107,5728.0
2021-06-29 10:40:00,130.15,130.15,129.99,130.14,7200.0,126.6691,126.6691,126.5134,126.6594,7200.0
2021-06-29 10:45:00,130.16,130.21,130.1,130.15,9000.0,126.6789,126.7275,126.6205,126.6691,9000.0
2021-06-29 10:50:00,130.12,130.28,130.12,130.23,11278.0,126.6399,126.7956,126.6399,126.747,11278.0
2021-06-29 10:55:00,130.24,130.26,130.18,130.22,5128.0,126.7567,126.7762,126.6983,126.7373,5128.0
2021-06-29 11:00:00,130.22,130.47,130.17,130.44,19864.0,126.7373,126.9806,126.6886,126.9514,19864.0
2021-06-29 11:05:00,130.44,130.51,130.2,130.21,6000.0,126.9514,127.0195,126.7178,126.7275,6000.0
2021-06-29 11:10:00,130.17,130.23,130.16,130.19,14400.0,126.6886,126.747,126.6789,126.7081,14400.0
2021-06-29 11:15:00,130.22,130.27,130.09,130.12,9104.0,126.7373,126.7859,126.6107,126.6399,9104.0
2021-06-29 11:20:00,130.21,130.29,130.19,130.29,1400.0,126.7275,126.8054,126.7081,126.8054,1400.0
2021-06-29 11:25:00,130.26,130.49,130.25,130.47,14188.0,126.7762,127.0,126.7665,126.9806,14188.0
2021-06-29 11:30:00,130.5,130.5,130.36,130.49,5040.0,127.0098,127.0098,126.8735,127.0,5040.0
2021-06-29 11:35:00,130.49,130.49,130.41,130.45,7878.0,127.0,127.0,126.9222,126.9611,7878.0
2021-06-29 11:40:00,130.41,130.42,130.35,130.4,2042.0,126.9222,126.9319,126.8638,126.9124,2042.0
2021-06-29 11:45:00,130.39,130.48,130.38,130.47,2200.0,126.9027,126.9903,126.893,126.9806,2200.0
2021-06-29 11:50:00,130.44,130.5,130.44,130.48,4400.0,126.9514,127.0098,126.9514,126.9903,4400.0
2021-06-29 11:55:00,130.47,130.59,130.47,130.59,3800.0,126.9806,127.0974,126.9806,127.0974,3800.0
2021-06-29 12:00:00,130.6,130.6,130.46,130.56,5894.0,127.1071,127.1071,126.9708,127.0682,5894.0
2021-06-29 12:05:00,130.54,130.56,130.53,130.54,1738.0,127.0487,127.0682,127.039,127.0487,1738.0
2021-06-29 12:10:00,130.54,130.59,130.52,130.54,8000.0,127.0487,127.0974,127.0292,127.0487,8000.0
2021-06-29 12:15:00,130.55,130.65,130.55,130.63,2800.0,127.0584,127.1558,127.0584,127.1363,2800.0
2021-06-29 12:20:00,130.61,130.65,130.57,130.65,3000.0,127.1168,127.1558,127.0779,127.1558,3000.0
2021-06-29 12:25:00,130.7,130.84,130.7,130.84,4852.0,127.2044,127.3407,127.2044,127.3407,4852.0
2021-06-29 12:30:00,130.84,130.87,130.79,130.83,10924.0,127.3407,127.3699,127.292,127.3309,10924.0
2021-06-29 12:35:00,130.84,130.85,130.6,130.67,12502.0,127.3407,127.3504,127.1071,127.1752,12502.0
2021-06-29 12:40:00,130.71,130.82,130.63,130.63,2626.0,127.2141,127.3212,127.1363,127.1363,2626.0
2021-06-29 12:45:00,130.67,130.67,130.6,130.64,2258.0,127.1752,127.1752,127.1071,127.146,2258.0
2021-06-29 12:50:00,130.67,130.74,130.67,130.68,3800.0,127.1752,127.2433,127.1752,127.185,3800.0
2021-06-29 12:55:00,130.66,130.68,130.6,130.6,3968.0,127.1655,127.185,127.1071,127.1071,3968.0
2021-06-29 13:00:00,130.61,130.65,130.58,130.61,3400.0,127.1168,127.1558,127.0876,127.1168,3400.0
2021-06-29 13:05:00,130.65,130.65,130.57,130.6,3572.0,127.1558,127.1558,127.0779,127.1071,3572.0
2021-06-29 13:10:00,130.59,130.59,130.49,130.51,4000.0,127.0974,127.0974,127.0,127.0195,4000.0
2021-06-29 13:15:00,130.52,130.52,130.47,130.49,3330.0,127.0292,127.0292,126.9806,127.0,3330.0
2021-06-29 13:20:00,130.51,130.53,130.46,130.49,2800.0,127.0195,127.039,126.9708,127.0,2800.0
2021-06-29 13:25:00,130.49,130.54,130.47,130.52,7510.0,127.0,127.0487,126.9806,127.0292,7510.0
2021-06-29 13:30:00,130.53,130.56,130.51,130.56,10606.0,127.039,127.0682,127.0195,127.0682,10606.0
2021-06-29 13:35:00,130.54,130.67,130.54,130.64,7884.0,127.0487,127.1752,127.0487,127.146,7884.0
2021-06-29 13:40:00,130.61,130.71,130.6,130.65,4018.0,127.1168,127.2141,127.1071,127.1558,4018.0
2021-06-29 13:45:00,130.69,130.71,130.65,130.67,2400.0,127.1947,127.2141,127.1558,127.1752,2400.0
2021-06-29 13:50:00,130.66,130.66,130.54,130.54,3000.0,127.1655,127.1655,127.0487,127.0487,3000.0
2021-06-29 13:55:00,130.54,130.66,130.54,130.66,8850.0,127.0487,127.1655,127.0487,127.1655,8850.0
2021-06-29 14:00:00,130.6,130.6,130.51,130.51,3000.0,127.1071,127.1071,127.0195,127.0195,3000.0
2021-06-29 14:05:00,130.54,130.61,130.54,130.58,7676.0,127.0487,127.1168,127.0487,127.0876,7676.0
2021-06-29 14:10:00,130.57,130.65,130.56,130.62,2800.0,127.0779,127.1558,127.0682,127.1266,2800.0
2021-06-29 14:15:00,130.63,130.63,130.56,130.57,2000.0,127.1363,127.1363,127.0682,127.0779,2000.0
2021-06-29 14:20:00,130.57,130.6,130.55,130.56,3600.0,127.0779,127.1071,127.0584,127.0682,3600.0
2021-06-29 14:25:00,130.56,130.56,130.48,130.5,5400.0,127.0682,127.0682,126.9903,127.0098,5400.0
2021-06-29 14:30:00,130.47,130.52,130.41,130.45,6000.0,126.9806,127.0292,126.9222,126.9611,6000.0
2021-06-29 14:35:00,130.43,130.48,130.42,130.47,6800.0,126.9416,126.9903,126.9319,126.9806,6800.0
2021-06-29 14:40:00,130.48,130.48,130.42,130.45,7000.0,126.9903,126.9903,126.9319,126.9611,7000.0
2021-06-29 14:45:00,130.44,130.44,130.35,130.4,9932.0,126.9514,126.9514,126.8638,126.9124,9932.0
2021-06-29 14:50:00,130.43,130.45,130.39,130.43,2604.0,126.9416,126.9611,126.9027,126.9416,2604.0
2021-06-29 14:55:00,130.46,130.49,130.45,130.48,6470.0,126.9708,127.0,126.9611,126.9903,6470.0
2021-06-29 15:00:00,130.49,130.52,130.46,130.51,4200.0,127.0,127.0292,126.9708,127.0195,4200.0
2021-06-29 15:05:00,130.48,130.58,130.48,130.58,13262.0,126.9903,127.0876,126.9903,127.0876,13262.0
2021-06-29 15:10:00,130.58,130.7,130.57,130.67,24590.0,127.0876,127.2044,127.0779,127.1752,24590.0
2021-06-29 15:15:00,130.68,130.77,130.65,130.76,23476.0,127.185,127.2725,127.1558,127.2628,23476.0
2021-06-29 15:20:00,130.75,130.87,130.74,130.85,13390.0,127.2531,127.3699,127.2433,127.3504,13390.0
2021-06-29 15:25:00,130.85,130.87,130.78,130.83,12872.0,127.3504,127.3699,127.2823,127.3309,12872.0
2021-06-29 15:30:00,130.82,130.85,130.78,130.83,17238.0,127.3212,127.3504,127.2823,127.3309,17238.0
2021-06-29 15:35:00,130.81,130.94,130.8,130.87,19710.0,127.3115,127.438,127.3017,127.3699,19710.0
2021-06-29 15:40:00,130.85,130.85,130.76,130.84,22080.0,127.3504,127.3504,127.2628,127.3407,22080.0
2021-06-29 15:45:00,130.84,130.87,130.71,130.71,14912.0,127.3407,127.3699,127.2141,127.2141,14912.0
2021-06-29 15:50:00,130.68,130.9,130.68,130.9,20502.0,127.185,127.3991,127.185,127.3991,20502.0
2021-06-29 15:55:00,130.91,130.97,130.88,130.88,26618.0,127.4088,127.4672,127.3796,127.3796,26618.0
2021-06-30 09:30:00,130.81,130.86,130.1,130.18,21660.0,127.3115,127.3601,126.6205,126.6983,21660.0
2021-06-30 09:35:00,130.15,130.85,130.13,130.73,13792.0,126.6691,127.3504,126.6497,127.2336,13792.0
2021-06-30 09:40:00,130.77,130.9,130.64,130.87,7000.0,127.2725,127.3991,127.146,127.3699,7000.0
2021-06-30 09:45:00,130.9,131.14,130.85,131.06,10660.0,127.3991,127.6326,127.3504,127.5548,10660.0
2021-06-30 09:50:00,130.99,130.99,130.75,130.86,27316.0,127.4867,127.4867,127.2531,127.3601,27316.0
2021-06-30 09:55:00,130.85,130.85,130.47,130.53,37994.0,127.3504,127.3504,126.9806,127.039,37994.0
2021-06-30 10:00:00,130.59,130.77,130.54,130.76,37666.0,127.0974,127.2725,127.0487,127.2628,37666.0
2021-06-30 10:05:00,130.77,130.79,130.52,130.57,22708.0,127.2725,127.292,127.0292,127.0779,22708.0
2021-06-30 10:10:00,130.58,130.66,130.44,130.66,8328.0,127.0876,127.1655,126.9514,127.1655,8328.0
2021-06-30 10:15:00,130.63,130.7,130.48,130.59,5740.0,127.1363,127.2044,126.9903,127.0974,5740.0
2021-06-30 10:20:00,130.59,130.83,130.58,130.83,5200.0,127.0974,127.3309,127.0876,127.3309,5200.0
2021-06-30 10:25:00,130.81,130.82,130.69,130.79,16428.0,127.3115,127.3212,127.1947,127.292,16428.0
2021-06-30 10:30:00,130.79,130.93,130.79,130.85,14800.0,127.292,127.4283,127.292,127.3504,14800.0
2021-06-30 10:35:00,130.8,130.82,130.66,130.69,7600.0,127.3017,127.3212,127.1655,127.1947,7600.0
2021-06-30 10:40:00,130.66,130.74,130.63,130.69,8778.0,127.1655,127.2433,127.1363,127.1947,8778.0
2021-06-30 10:45:00,130.69,130.77,130.48,130.48,17400.0,127.1947,127.2725,126.9903,126.9903,17400.0
2021-06-30 10:50:00,130.54,130.76,130.51,130.76,5432.0,127.0487,127.2628,127.0195,127.2628,5432.0
2021-06-30 10:55:00,130.79,130.91,130.72,130.78,5208.0,127.292,127.4088,127.2239,127.2823,5208.0
2021-06-30 11:00:00,130.8,130.84,130.65,130.73,6986.0,127.3017,127.3407,127.1558,127.2336,6986.0
2021-06-30 11:05:00,130.68,130.68,130.62,130.62,8000.0,127.185,127.185,127.1266,127.1266,8000.0
2021-06-30 11:10:00,130.65,130.65,130.46,130.5,4800.0,127.1558,127.1558,126.9708,127.0098,4800.0
2021-06-30 11:15:00,130.48,130.48,130.34,130.34,9440.0,126.9903,126.9903,126.854,126.854,9440.0
2021-06-30 11:20:00,130.34,130.46,130.34,130.34,12502.0,126.854,126.9708,126.854,126.854,12502.0
2021-06-30 11:25:00,130.35,130.43,130.35,130.41,3300.0,126.8638,126.9416,126.8638,126.9222,3300.0
2021-06-30 11:30:00,130.39,130.47,130.35,130.35,12050.0,126.9027,126.9806,126.8638,126.8638,12050.0
2021-06-30 11:35:00,130.33,130.36,130.25,130.33,7600.0,126.8443,126.8735,126.7665,126.8443,7600.0
2021-06-30 11:40:00,130.35,130.38,130.29,130.29,3800.0,126.8638,126.893,126.8054,126.8054,3800.0
2021-06-30 11:45:00,130.27,130.48,130.27,130.48,2400.0,126.7859,126.9903,126.7859,126.9903,2400.0
2021-06-30 11:50:00,130.49,130.66,130.49,130.66,10216.0,127.0,127.1655,127.0,127.1655,10216.0
2021-06-30 11:55:00,130.66,130.72,130.55,130.6,13166.0,127.1655,127.2239,127.0584,127.1071,13166.0
2021-06-30 12:00:00,130.58,130.6,130.38,130.38,22740.0,127.0876,127.1071,126.893,126.893,22740.0
2021-06-30 12:05:00,130.41,130.53,130.41,130.53,16816.0,126.9222,127.039,126.9222,127.039,16816.0
2021-06-30 12:10:00,130.53,130.56,130.5,130.54,19788.0,127.039,127.0682,127.0098,127.0487,19788.0
2021-06-30 12:15:00,130.53,130.62,130.51,130.57,16280.0,127.039,127.1266,127.0195,127.0779,16280.0
2021-06-30 12:20:00,130.56,130.6,130.48,130.48,4856.0,127.0682,127.1071,126.9903,126.9903,4856.0
2021-06-30 12:25:00,130.46,130.46,130.31,130.37,3106.0,126.9708,126.9708,126.8248,126.8832,3106.0
2021-06-30 12:30:00,130.35,130.5,130.31,130.5,1400.0,126.8638,127.0098,126.8248,127.0098,1400.0
2021-06-30 12:35:00,130.55,130.55,130.43,130.43,2758.0,127.0584,127.0584,126.9416,126.9416,2758.0
2021-06-30 12:40:00,130.47,130.47,130.4,130.4,1200.0,126.9806,126.9806,126.9124,126.9124,1200.0
2021-06-30 12:45:00,130.37,130.37,130.3,130.32,1894.0,126.8832,126.8832,126.8151,126.8346,1894.0
2021-06-30 12:50:00,130.29,130.35,130.29,130.32,3400.0,126.8054,126.8638,126.8054,126.8346,3400.0
2021-06-30 12:55:00,130.31,130.31,130.22,130.22,1850.0,126.8248,126.8248,126.7373,126.7373,1850.0
2021-06-30 13:00:00,130.27,130.36,130.27,130.36,400.0,126.7859,126.8735,126.7859,126.8735,400.0
2021-06-30 13:05:00,130.42,130.42,130.35,130.41,3412.0,126.9319,126.9319,126.8638,126.9222,3412.0
2021-06-30 13:10:00,130.42,130.55,130.41,130.53,6460.0,126.9319,127.0584,126.9222,127.039,6460.0
2021-06-30 13:15:00,130.51,130.56,130.49,130.55,1836.0,127.0195,127.0682,127.0,127.0584,1836.0
2021-06-30 13:20:00,130.5,130.53,130.43,130.44,3752.0,127.0098,127.039,126.9416,126.9514,3752.0
2021-06-30 13:25:00,130.42,130.44,130.33,130.39,6628.0,126.9319,126.9514,126.8443,126.9027,6628.0
2021-06-30 13:30:00,130.42,130.51,130.4,130.51,3226.0,126.9319,127.0195,126.9124,127.0195,3226.0
2021-06-30 13:35:00,130.5,130.56,130.5,130.51,2400.0,127.0098,127.0682,127.0098,127.0195,2400.0
2021-06-30 13:40:00,130.54,130.56,130.53,130.55,1436.0,127.0487,127.0682,127.039,127.0584,1436.0
2021-06-30 13:45:00,130.53,130.68,130.53,130.68,4446.0,127.039,127.185,127.039,127.185,4446.0
2021-06-30 13:50:00,130.68,130.71,130.63,130.66,7000.0,127.185,127.2141,127.1363,127.1655,7000.0
2021-06-30 13:55:00,130.64,130.68,130.64,130.64,5478.0,127.146,127.185,127.146,127.146,5478.0
2021-06-30 14:00:00,130.66,130.67,130.57,130.6,5278.0,127.1655,127.1752,127.0779,127.1071,5278.0
2021-06-30 14:05:00,130.61,130.61,130.41,130.41,2700.0,127.1168,127.1168,126.9222,126.9222,2700.0
2021-06-30 14:10:00,130.45,130.48,130.41,130.48,3592.0,126.9611,126.9903,126.9222,126.9903,3592.0
2021-06-30 14:15:00,130.49,130.56,130.48,130.56,2800.0,127.0,127.0682,126.9903,127.0682,2800.0
2021-06-30 14:20:00,130.54,130.54,130.49,130.53,1626.0,127.0487,127.0487,127.0,127.039,1626.0
2021-06-30 14:25:00,130.51,130.53,130.48,130.48,2800.0,127.0195,127.039,126.9903,126.9903,2800.0
2021-06-30 14:30:00,130.51,130.57,130.51,130.57,2400.0,127.0195,127.0779,127.0195,127.0779,2400.0
2021-06-30 14:35:00,130.57,130.57,130.53,130.54,1200.0,127.0779,127.0779,127.039,127.0487,1200.0
2021-06-30 14:40:00,130.57,130.6,130.57,130.58,1400.0,127.0779,127.1071,127.0779,127.0876,1400.0
2021-06-30 14:45:00,130.57,130.6,130.54,130.58,8634.0,127.0779,127.1071,127.0487,127.0876,8634.0
2021-06-30 14:50:00,130.59,130.6,130.56,130.56,3200.0,127.0974,127.1071,127.0682,127.0682,3200.0
2021-06-30 14:55:00,130.55,130.69,130.55,130.66,5280.0,127.0584,127.1947,127.0584,127.1655,5280.0
2021-06-30 15:00:00,130.67,130.72,130.64,130.68,5646.0,127.1752,127.2239,127.146,127.185,5646.0
2021-06-30 15:05:00,130.7,130.82,130.7,130.81,3400.0,127.2044,127.3212,127.2044,127.3115,3400.0
2021-06-30 15:10:00,130.82,130.95,130.82,130.91,5900.0,127.3212,127.4477,127.3212,127.4088,5900.0
2021-06-30 15:15:00,130.96,131.01,130.96,130.98,3600.0,127.4575,127.5061,127.4575,127.4769,3600.0
2021-06-30 15:20:00,130.98,131.01,130.93,130.97,10600.0,127.4769,127.5061,127.4283,127.4672,10600.0
2021-06-30 15:25:00,130.98,131.0,130.87,130.87,6400.0,127.4769,127.4964,127.3699,127.3699,6400.0
2021-06-30 15:30:00,130.86,131.01,130.85,131.01,12012.0,127.3601,127.5061,127.3504,127.5061,12012.0
2021-06-30 15:35:00,131.02,131.03,130.88,130.93,10330.0,127.5159,127.5256,127.3796,127.4283,10330.0
2021-06-30 15:40:00,130.92,131.07,130.92,131.07,27628.0,127.4185,127.5645,127.4185,127.5645,27628.0
2021-06-30 15:45:00,131.08,131.25,131.08,131.1,33780.0,127.5743,127.7397,127.5743,127.5937,33780.0
2021-06-30 15:50:00,131.1,131.1,130.87,131.03,56818.0,127.5937,127.5937,127.3699,127.5256,56818.0
2021-06-30 15:55:00,131.04,131.14,131.03,131.04,43392.0,127.5353,127.6326,127.5256,127.5353,43392.0
2021-07-01 09:30:00,130.7,130.78,130.45,130.73,10700.0,127.2044,127.2823,126.9611,127.2336,10700.0
2021-07-01 09:35:00,130.78,130.82,130.23,130.4,17566.0,127.2823,127.3212,126.747,126.9124,17566.0
2021-07-01 09:40:00,130.43,130.48,130.15,130.2,53774.0,126.9416,126.9903,126.6691,126.7178,53774.0
2021-07-01 09:45:00,130.2,130.29,130.02,130.1,19550.0,126.7178,126.8054,126.5426,126.6205,19550.0
2021-07-01 09:50:00,130.12,130.14,129.67,129.67,24086.0,126.6399,126.6594,126.202,126.202,24086.0
2021-07-01 09:55:00,129.67,129.86,129.48,129.84,26892.0,126.202,126.3869,126.017,126.3674,26892.0
2021-07-01 10:00:00,129.79,129.92,129.71,129.88,15364.0,126.3188,126.4453,126.2409,126.4063,15364.0
2021-07-01 10:05:00,129.91,130.04,129.87,129.95,17798.0,126.4355,126.5621,126.3966,126.4745,17798.0
2021-07-01 10:10:00,129.97,130.11,129.91,130.1,11000.0,126.4939,126.6302,126.4355,126.6205,11000.0
2021-07-01 10:15:00,130.16,130.22,129.9,129.94,19200.0,126.6789,126.7373,126.4258,126.4647,19200.0
2021-07-01 10:20:00,129.92,130.0,129.78,129.97,11000.0,126.4453,126.5231,126.309,126.4939,11000.0
2021-07-01 10:25:00,129.92,130.0,129.85,129.9,8572.0,126.4453,126.5231,126.3771,126.4258,8572.0
2021-07-01 10:30:00,129.92,129.97,129.79,129.93,9300.0,126.4453,126.4939,126.3188,126.455,9300.0
2021-07-01 10:35:00,129.9,130.13,129.87,130.06,15756.0,126.4258,126.6497,126.3966,126.5815,15756.0
2021-07-01 10:40:00,130.05,130.08,129.98,130.03,8266.0,126.5718,126.601,126.5037,126.5523,8266.0
2021-07-01 10:45:00,129.99,129.99,129.6,129.6,34430.0,126.5134,126.5134,126.1338,126.1338,34430.0
2021-07-01 10:50:00,129.59,129.91,129.59,129.85,20960.0,126.1241,126.4355,126.1241,126.3771,20960.0
2021-07-01 10:55:00,129.79,129.87,129.71,129.87,10968.0,126.3188,126.3966,126.2409,126.3966,10968.0
2021-07-01 11:00:00,129.85,129.9,129.79,129.79,4600.0,126.3771,126.4258,126.3188,126.3188,4600.0
2021-07-01 11:05:00,129.81,129.81,129.34,129.4,16600.0,126.3382,126.3382,125.8808,125.9392,16600.0
2021-07-01 11:10:00,129.35,129.36,129.09,129.23,18012.0,125.8905,125.9003,125.6375,125.7737,18012.0
2021-07-01 11:15:00,129.2,129.32,129.06,129.11,25044.0,125.7445,125.8613,125.6083,125.6569,25044.0
2021-07-01 11:20:00,129.14,129.19,128.74,128.84,22834.0,125.6861,125.7348,125.2968,125.3942,22834.0
2021-07-01 11:25:00,128.79,129.06,128.79,129.05,10560.0,125.3455,125.6083,125.3455,125.5985,10560.0
2021-07-01 11:30:00,129.13,129.14,129.02,129.09,12210.0,125.6764,125.6861,125.5693,125.6375,12210.0
2021-07-01 11:35:00,129.07,129.15,128.99,129.03,15108.0,125.618,125.6959,125.5402,125.5791,15108.0
2021-07-01 11:40:00,129.04,129.14,129.04,129.07,17910.0,125.5888,125.6861,125.5888,125.618,17910.0
2021-07-01 11:45:00,129.0,129.2,129.0,129.17,3158.0,125.5499,125.7445,125.5499,125.7153,3158.0
2021-07-01 11:50:00,129.23,129.32,129.19,129.32,9762.0,125.7737,125.8613,125.7348,125.8613,9762.0
2021-07-01 11:55:00,129.33,129.34,129.25,129.25,2810.0,125.8711,125.8808,125.7932,125.7932,2810.0
2021-07-01 12:00:00,129.25,129.31,129.24,129.25,1400.0,125.7932,125.8516,125.7835,125.7932,1400.0
2021-07-01 12:05:00,129.29,129.35,129.29,129.35,1400.0,125.8321,125.8905,125.8321,125.8905,1400.0
2021-07-01 12:10:00,129.4,129.42,129.29,129.37,3000.0,125.9392,125.9587,125.8321,125.91,3000.0
2021-07-01 12:15:00,129.4,129.42,129.25,129.26,3400.0,125.9392,125.9587,125.7932,125.8029,3400.0
2021-07-01 12:20:00,129.24,129.39,129.22,129.39,3400.0,125.7835,125.9295,125.764,125.9295,3400.0
2021-07-01 12:25:00,129.35,129.35,129.33,129.34,1628.0,125.8905,125.8905,125.8711,125.8808,1628.0
2021-07-01 12:30:00,129.34,129.4,129.23,129.26,9624.0,125.8808,125.9392,125.7737,125.8029,9624.0
2021-07-01 12:35:00,129.25,129.25,129.01,129.01,8636.0,125.7932,125.7932,125.5596,125.5596,8636.0
2021-07-01 12:40:00,128.98,129.23,128.97,129.19,3260.0,125.5304,125.7737,125.5207,125.7348,3260.0
2021-07-01 12:45:00,129.15,129.19,129.06,129.08,4400.0,125.6959,125.7348,125.6083,125.6277,4400.0
2021-07-01 12:50:00,129.05,129.09,128.98,129.01,9296.0,125.5985,125.6375,125.5304,125.5596,9296.0
2021-07-01 12:55:00,129.0,129.04,129.0,129.03,3600.0,125.5499,125.5888,125.5499,125.5791,3600.0
2021-07-01 13:00:00,128.99,129.0,128.95,128.95,2600.0,125.5402,125.5499,125.5012,125.5012,2600.0
2021-07-01 13:05:00,128.9,129.09,128.88,129.08,5572.0,125.4526,125.6375,125.4331,125.6277,5572.0
2021-07-01 13:10:00,129.03,129.04,128.94,129.02,3400.0,125.5791,125.5888,125.4915,125.5693,3400.0
2021-07-01 13:15:00,129.02,129.03,128.91,128.94,10706.0,125.5693,125.5791,125.4623,125.4915,10706.0
2021-07-01 13:20:00,128.95,129.09,128.95,129.09,2800.0,125.5012,125.6375,125.5012,125.6375,2800.0
2021-07-01 13:25:00,129.07,129.12,129.0,129.01,2800.0,125.618,125.6667,125.5499,125.5596,2800.0
2021-07-01 13:30:00,129.1,129.27,129.1,129.27,5448.0,125.6472,125.8127,125.6472,125.8127,5448.0
2021-07-01 13:35:00,129.27,129.43,129.27,129.42,7186.0,125.8127,125.9684,125.8127,125.9587,7186.0
2021-07-01 13:40:00,129.41,129.44,129.37,129.42,6800.0,125.9489,125.9781,125.91,125.9587,6800.0
2021-07-01 13:45:00,129.44,129.48,129.37,129.37,8838.0,125.9781,126.017,125.91,125.91,8838.0
2021-07-01 13:50:00,129.35,129.39,129.23,129.27,5000.0,125.8905,125.9295,125.7737,125.8127,5000.0
2021-07-01 13:55:00,129.19,129.19,129.07,129.08,8968.0,125.7348,125.7348,125.618,125.6277,8968.0
2021-07-01 14:00:00,129.08,129.08,129.01,129.03,2400.0,125.6277,125.6277,125.5596,125.5791,2400.0
2021-07-01 14:05:00,129.1,129.24,129.1,129.21,4200.0,125.6472,125.7835,125.6472,125.7543,4200.0
2021-07-01 14:10:00,129.21,129.21,129.13,129.14,2000.0,125.7543,125.7543,125.6764,125.6861,2000.0
2021-07-01 14:15:00,129.17,129.24,129.14,129.18,2346.0,125.7153,125.7835,125.6861,125.7251,2346.0
2021-07-01 14:20:00,129.23,129.25,129.2,129.24,6000.0,125.7737,125.7932,125.7445,125.7835,6000.0
2021-07-01 14:25:00,129.25,129.26,129.21,129.22,6200.0,125.7932,125.8029,125.7543,125.764,6200.0
2021-07-01 14:30:00,129.32,129.39,129.32,129.39,2000.0,125.8613,125.9295,125.8613,125.9295,2000.0
2021-07-01 14:35:00,129.41,129.46,129.3,129.32,6520.0,125.9489,125.9976,125.8419,125.8613,6520.0
2021-07-01 14:40:00,129.31,129.46,129.31,129.43,3000.0,125.8516,125.9976,125.8516,125.9684,3000.0
2021-07-01 14:45:00,129.4,129.47,129.4,129.47,1600.0,125.9392,126.0073,125.9392,126.0073,1600.0
2021-07-01 14:50:00,129.41,129.48,129.41,129.48,3000.0,125.9489,126.017,125.9489,126.017,3000.0
2021-07-01 14:55:00,129.47,129.5,129.44,129.46,6814.0,126.0073,126.0365,125.9781,125.9976,6814.0
2021-07-01 15:00:00,129.48,129.5,129.43,129.43,4580.0,126.017,126.0365,125.9684,125.9684,4580.0
2021-07-01 15:05:00,129.43,129.45,129.37,129.43,3786.0,125.9684,125.9878,125.91,125.9684,3786.0
2021-07-01 15:10:00,129.43,129.43,129.32,129.32,6000.0,125.9684,125.9684,125.8613,125.8613,6000.0
2021-07-01 15:15:00,129.32,129.33,129.19,129.28,9800.0,125.8613,125.8711,125.7348,125.8224,9800.0
2021-07-01 15:20:00,129.29,129.29,129.2,129.23,3386.0,125.8321,125.8321,125.7445,125.7737,3386.0
2021-07-01 15:25:00,129.2,129.24,129.14,129.14,3800.0,125.7445,125.7835,125.6861,125.6861,3800.0
2021-07-01 15:30:00,129.15,129.28,129.15,129.26,5356.0,125.6959,125.8224,125.6959,125.8029,5356.0
2021-07-01 15:35:00,129.26,129.26,129.15,129.15,19988.0,125.8029,125.8029,125.6959,125.6959,19988.0
2021-07-01 15:40:00,129.12,129.13,129.0,129.02,21444.0,125.6667,125.6764,125.5499,125.5693,21444.0
2021-07-01 15:45:00,128.99,129.08,128.96,129.03,16404.0,125.5402,125.6277,125.511,125.5791,16404.0
2021-07-01 15:50:00,129.04,129.08,128.86,128.93,39046.0,125.5888,125.6277,125.4136,125.4818,39046.0
2021-07-01 15:55:00,128.93,129.09,128.92,129.08,34556.0,125.4818,125.6375,125.472,125.6277,34556.0
2021-07-02 09:30:00,130.22,130.22,129.62,129.62,9050.0,126.7373,126.7373,126.1533,126.1533,9050.0
2021-07-02 09:35:00,129.63,130.14,129.51,129.84,5400.0,126.163,126.6594,126.0462,126.3674,5400.0
2021-07-02 09:40:00,129.85,129.94,129.73,129.83,3400.0,126.3771,126.4647,126.2604,126.3577,3400.0
2021-07-02 09:45:00,129.85,130.0,129.77,130.0,16970.0,126.3771,126.5231,126.2993,126.5231,16970.0
2021-07-02 09:50:00,130.0,130.14,129.89,130.14,11400.0,126.5231,126.6594,126.4161,126.6594,11400.0
2021-07-02 09:55:00,130.05,130.09,129.77,129.77,11600.0,126.5718,126.6107,126.2993,126.2993,11600.0
2021-07-02 10:00:00,129.72,129.9,129.72,129.73,6136.0,126.2506,126.4258,126.2506,126.2604,6136.0
2021-07-02 10:05:00,129.74,129.82,129.71,129.78,4740.0,126.2701,126.348,126.2409,126.309,4740.0
2021-07-02 10:10:00,129.84,129.91,129.81,129.81,7542.0,126.3674,126.4355,126.3382,126.3382,7542.0
2021-07-02 10:15:00,129.9,129.99,129.83,129.96,6370.0,126.4258,126.5134,126.3577,126.4842,6370.0
2021-07-02 10:20:00,130.05,130.07,129.94,130.05,3000.0,126.5718,126.5913,126.4647,126.5718,3000.0
2021-07-02 10:25:00,130.05,130.19,130.02,130.07,3368.0,126.5718,126.7081,126.5426,126.5913,3368.0
2021-07-02 10:30:00,130.04,130.1,129.91,130.06,4000.0,126.5621,126.6205,126.4355,126.5815,4000.0
2021-07-02 10:35:00,130.1,130.12,129.96,130.07,10988.0,126.6205,126.6399,126.4842,126.5913,10988.0
2021-07-02 10:40:00,130.14,130.14,129.98,130.01,3796.0,126.6594,126.6594,126.5037,126.5329,3796.0
2021-07-02 10:45:00,130.01,130.04,129.89,129.95,3550.0,126.5329,126.5621,126.4161,126.4745,3550.0
2021-07-02 10:50:00,129.94,129.94,129.81,129.89,15896.0,126.4647,126.4647,126.3382,126.4161,15896.0
2021-07-02 10:55:00,129.92,129.95,129.81,129.81,27808.0,126.4453,126.4745,126.3382,126.3382,27808.0
2021-07-02 11:00:00,129.81,129.9,129.65,129.69,15416.0,126.3382,126.4258,126.1825,126.2214,15416.0
2021-07-02 11:05:00,129.7,129.84,129.62,129.82,14258.0,126.2312,126.3674,126.1533,126.348,14258.0
2021-07-02 11:10:00,129.79,129.89,129.59,129.67,8200.0,126.3188,126.4161,126.1241,126.202,8200.0
2021-07-02 11:15:00,129.63,129.79,129.63,129.74,4200.0,126.163,126.3188,126.163,126.2701,4200.0
2021-07-02 11:20:00,129.69,129.69,129.46,129.66,14758.0,126.2214,126.2214,125.9976,126.1922,14758.0
2021-07-02 11:25:00,129.63,129.65,129.37,129.65,27114.0,126.163,126.1825,125.91,126.1825,27114.0
2021-07-02 11:30:00,129.66,129.7,129.62,129.7,3334.0,126.1922,126.2312,126.1533,126.2312,3334.0
2021-07-02 11:35:00,129.71,129.78,129.69,129.78,2294.0,126.2409,126.309,126.2214,126.309,2294.0
2021-07-02 11:40:00,129.74,129.75,129.69,129.75,1566.0,126.2701,126.2798,126.2214,126.2798,1566.0
2021-07-02 11:45:00,129.75,129.8,129.72,129.74,5416.0,126.2798,126.3285,126.2506,126.2701,5416.0
2021-07-02 11:50:00,129.75,129.82,129.75,129.82,2600.0,126.2798,126.348,126.2798,126.348,2600.0
2021-07-02 11:55:00,129.87,129.87,129.79,129.82,2220.0,126.3966,126.3966,126.3188,126.348,2220.0
2021-07-02 12:00:00,129.61,129.69,129.53,129.53,2836.0,126.1436,126.2214,126.0657,126.0657,2836.0
2021-07-02 12:05:00,129.58,129.6,129.28,129.28,15428.0,126.1144,126.1338,125.8224,125.8224,15428.0
2021-07-02 12:10:00,129.29,129.35,129.1,129.35,18288.0,125.8321,125.8905,125.6472,125.8905,18288.0
2021-07-02 12:15:00,129.42,129.45,129.41,129.41,5770.0,125.9587,125.9878,125.9489,125.9489,5770.0
2021-07-02 12:20:00,129.44,129.5,129.39,129.39,3200.0,125.9781,126.0365,125.9295,125.9295,3200.0
2021-07-02 12:25:00,129.32,129.37,129.29,129.29,2186.0,125.8613,125.91,125.8321,125.8321,2186.0
2021-07-02 12:30:00,129.29,129.52,129.29,129.52,10066.0,125.8321,126.056,125.8321,126.056,10066.0
2021-07-02 12:35:00,129.51,129.53,129.48,129.53,2000.0,126.0462,126.0657,126.017,126.0657,2000.0
2021-07-02 12:40:00,129.52,129.53,129.48,129.48,978.0,126.056,126.0657,126.017,126.017,978.0
2021-07-02 12:45:00,129.49,129.51,129.49,129.51,400.0,126.0268,126.0462,126.0268,126.0462,400.0
2021-07-02 12:50:00,129.46,129.47,129.46,129.47,1248.0,125.9976,126.0073,125.9976,126.0073,1248.0
2021-07-02 12:55:00,129.48,129.52,129.48,129.52,1800.0,126.017,126.056,126.017,126.056,1800.0
2021-07-02 13:00:00,129.55,129.57,129.53,129.57,4666.0,126.0852,126.1046,126.0657,126.1046,4666.0
2021-07-02 13:05:00,129.5,129.5,129.47,129.48,3074.0,126.0365,126.0365,126.0073,126.017,3074.0
2021-07-02 13:10:00,129.52,129.6,129.52,129.6,1200.0,126.056,126.1338,126.056,126.1338,1200.0
2021-07-02 13:15:00,129.6,129.6,129.52,129.54,1672.0,126.1338,126.1338,126.056,126.0754,1672.0
2021-07-02 13:20:00,129.5,129.54,129.49,129.53,1118.0,126.0365,126.0754,126.0268,126.0657,1118.0
2021-07-02 13:25:00,129.56,129.58,129.53,129.53,5468.0,126.0949,126.1144,126.0657,126.0657,5468.0
2021-07-02 13:30:00,129.55,129.63,129.55,129.6,1800.0,126.0852,126.163,126.0852,126.1338,1800.0
2021-07-02 13:35:00,129.61,129.72,129.61,129.72,1800.0,126.1436,126.2506,126.1436,126.2506,1800.0
2021-07-02 13:40:00,129.75,129.8,129.75,129.8,3200.0,126.2798,126.3285,126.2798,126.3285,3200.0
2021-07-02 13:45:00,129.78,129.78,129.73,129.73,5056.0,126.309,126.309,126.2604,126.2604,5056.0
2021-07-02 13:50:00,129.7,129.77,129.7,129.74,5458.0,126.2312,126.2993,126.2312,126.2701,5458.0
2021-07-02 13:55:00,129.76,129.82,129.75,129.77,6138.0,126.2896,126.348,126.2798,126.2993,6138.0
2021-07-02 14:00:00,129.75,129.79,129.74,129.79,3440.0,126.2798,126.3188,126.2701,126.3188,3440.0
2021-07-02 14:05:00,129.8,129.87,129.78,129.85,6026.0,126.3285,126.3966,126.309,126.3771,6026.0
2021-07-02 14:10:00,129.85,129.86,129.83,129.85,6400.0,126.3771,126.3869,126.3577,126.3771,6400.0
2021-07-02 14:15:00,129.83,129.89,129.82,129.87,5602.0,126.3577,126.4161,126.348,126.3966,5602.0
2021-07-02 14:20:00,129.88,129.94,129.86,129.94,10706.0,126.4063,126.4647,126.3869,126.4647,10706.0
2021-07-02 14:25:00,129.91,129.93,129.85,129.85,6964.0,126.4355,126.455,126.3771,126.3771,6964.0
2021-07-02 14:30:00,129.85,129.85,129.81,129.81,6568.0,126.3771,126.3771,126.3382,126.3382,6568.0
2021-07-02 14:35:00,129.78,129.81,129.76,129.76,3400.0,126.309,126.3382,126.2896,126.2896,3400.0
2021-07-02 14:40:00,129.77,129.81,129.74,129.81,14432.0,126.2993,126.3382,126.2701,126.3382,14432.0
2021-07-02 14:45:00,129.8,129.84,129.8,129.84,2400.0,126.3285,126.3674,126.3285,126.3674,2400.0
2021-07-02 14:50:00,129.83,129.83,129.73,129.74,2000.0,126.3577,126.3577,126.2604,126.2701,2000.0
2021-07-02 14:55:00,129.75,129.81,129.75,129.81,400.0,126.2798,126.3382,126.2798,126.3382,400.0
2021-07-02 15:00:00,129.79,129.83,129.77,129.78,4000.0,126.3188,126.3577,126.2993,126.309,4000.0
2021-07-02 15:05:00,129.85,129.86,129.81,129.83,3200.0,126.3771,126.3869,126.3382,126.3577,3200.0
2021-07-02 15:10:00,129.84,129.89,129.84,129.89,6550.0,126.3674,126.4161,126.3674,126.4161,6550.0
2021-07-02 15:15:00,129.92,129.96,129.91,129.95,6800.0,126.4453,126.4842,126.4355,126.4745,6800.0
2021-07-02 15:20:00,129.95,129.97,129.95,129.95,3250.0,126.4745,126.4939,126.4745,126.4745,3250.0
2021-07-02 15:25:00,129.97,129.99,129.93,129.93,6638.0,126.4939,126.5134,126.455,126.455,6638.0
2021-07-02 15:30:00,129.94,130.01,129.93,129.99,9840.0,126.4647,126.5329,126.455,126.5134,9840.0
2021-07-02 15:35:00,129.99,130.0,129.96,129.96,6942.0,126.5134,126.5231,126.4842,126.4842,6942.0
2021-07-02 15:40:00,129.96,129.96,129.92,129.93,4468.0,126.4842,126.4842,126.4453,126.455,4468.0
2021-07-02 15:45:00,129.93,129.97,129.9,129.92,5400.0,126.455,126.4939,126.4258,126.4453,5400.0
2021-07-02 15:50:00,129.91,130.12,129.91,130.1,21164.0,126.4355,126.6399,126.4355,126.6205,21164.0
2021-07-02 15:55:00,130.08,130.13,129.95,130.03,11796.0,126.601,126.6497,126.4745,126.5523,11796.0
2021-07-06 09:30:00,130.57,130.93,130.49,130.75,9522.0,127.0779,127.4283,127.0,127.2531,9522.0
2021-07-06 09:35:00,130.78,130.98,130.69,130.82,18912.0,127.2823,127.4769,127.1947,127.3212,18912.0
2021-07-06 09:40:00,130.84,130.86,130.32,130.33,23636.0,127.3407,127.3601,126.8346,126.8443,23636.0
2021-07-06 09:45:00,130.4,130.54,130.37,130.54,4420.0,126.9124,127.0487,126.8832,127.0487,4420.0
2021-07-06 09:50:00,130.64,130.67,130.32,130.39,7782.0,127.146,127.1752,126.8346,126.9027,7782.0
2021-07-06 09:55:00,130.38,130.5,130.34,130.5,1800.0,126.893,127.0098,126.854,127.0098,1800.0
2021-07-06 10:00:00,130.49,130.54,130.1,130.11,13752.0,127.0,127.0487,126.6205,126.6302,13752.0
2021-07-06 10:05:00,130.15,130.42,130.12,130.41,7444.0,126.6691,126.9319,126.6399,126.9222,7444.0
2021-07-06 10:10:00,130.48,130.48,130.39,130.47,1900.0,126.9903,126.9903,126.9027,126.9806,1900.0
2021-07-06 10:15:00,130.47,130.51,130.15,130.19,11476.0,126.9806,127.0195,126.6691,126.7081,11476.0
2021-07-06 10:20:00,130.26,130.35,130.08,130.08,6484.0,126.7762,126.8638,126.601,126.601,6484.0
2021-07-06 10:25:00,130.11,130.15,129.95,129.97,12552.0,126.6302,126.6691,126.4745,126.4939,12552.0
2021-07-06 10:30:00,130.0,130.03,129.67,129.67,14862.0,126.5231,126.5523,126.202,126.202,14862.0
2021-07-06 10:35:00,129.71,129.83,129.47,129.79,36950.0,126.2409,126.3577,126.0073,126.3188,36950.0
2021-07-06 10:40:00,129.77,129.84,129.77,129.81,2654.0,126.2993,126.3674,126.2993,126.3382,2654.0
2021-07-06 10:45:00,129.81,129.86,129.75,129.86,4600.0,126.3382,126.3869,126.2798,126.3869,4600.0
2021-07-06 10:50:00,129.87,129.99,129.87,129.98,6830.0,126.3966,126.5134,126.3966,126.5037,6830.0
2021-07-06 10:55:00,129.93,129.94,129.82,129.83,5790.0,126.455,126.4647,126.348,126.3577,5790.0
2021-07-06 11:00:00,129.78,129.82,129.63,129.63,9000.0,126.309,126.348,126.163,126.163,9000.0
2021-07-06 11:05:00,129.64,129.96,129.62,129.96,9458.0,126.1728,126.4842,126.1533,126.4842,9458.0
2021-07-06 11:10:00,129.9,129.94,129.85,129.85,4402.0,126.4258,126.4647,126.3771,126.3771,4402.0
2021-07-06 11:15:00,129.85,129.87,129.74,129.78,8124.0,126.3771,126.3966,126.2701,126.309,8124.0
2021-07-06 11:20:00,129.76,129.88,129.76,129.85,8000.0,126.2896,126.4063,126.2896,126.3771,8000.0
2021-07-06 11:25:00,129.88,129.89,129.72,129.87,7440.0,126.4063,126.4161,126.2506,126.3966,7440.0
2021-07-06 11:30:00,129.83,129.91,129.82,129.82,6858.0,126.3577,126.4355,126.348,126.348,6858.0
2021-07-06 11:35:00,129.87,129.93,129.84,129.89,5614.0,126.3966,126.455,126.3674,126.4161,5614.0
2021-07-06 11:40:00,129.9,129.92,129.84,129.84,3296.0,126.4258,126.4453,126.3674,126.3674,3296.0
2021-07-06 11:45:00,129.84,129.87,129.7,129.85,3800.0,126.3674,126.3966,126.2312,126.3771,3800.0
2021-07-06 11:50:00,129.88,129.9,129.81,129.81,7400.0,126.4063,126.4258,126.3382,126.3382,7400.0
2021-07-06 11:55:00,129.73,129.78,129.67,129.69,2740.0,126.2604,126.309,126.202,126.2214,2740.0
2021-07-06 12:00:00,129.72,129.72,129.51,129.51,2380.0,126.2506,126.2506,126.0462,126.0462,2380.0
2021-07-06 12:05:00,129.43,129.47,128.91,128.92,32024.0,125.9684,126.0073,125.4623,125.472,32024.0
2021-07-06 12:10:00,128.94,128.94,128.68,128.71,10860.0,125.4915,125.4915,125.2384,125.2676,10860.0
2021-07-06 12:15:00,128.69,128.75,128.33,128.33,10104.0,125.2482,125.3066,124.8978,124.8978,10104.0
2021-07-06 12:20:00,128.28,128.76,128.24,128.76,7452.0,124.8491,125.3163,124.8102,125.3163,7452.0
2021-07-06 12:25:00,128.65,128.85,128.65,128.76,3800.0,125.2092,125.4039,125.2092,125.3163,3800.0
2021-07-06 12:30:00,128.64,128.73,128.64,128.66,5088.0,125.1995,125.2871,125.1995,125.219,5088.0
2021-07-06 12:35:00,128.75,128.75,128.58,128.68,3918.0,125.3066,125.3066,125.1411,125.2384,3918.0
2021-07-06 12:40:00,128.69,128.69,128.56,128.66,2200.0,125.2482,125.2482,125.1217,125.219,2200.0
2021-07-06 12:45:00,128.66,128.75,128.6,128.72,4980.0,125.219,125.3066,125.1606,125.2774,4980.0
2021-07-06 12:50:00,128.73,128.86,128.73,128.86,3200.0,125.2871,125.4136,125.2871,125.4136,3200.0
2021-07-06 12:55:00,128.9,129.12,128.9,129.1,14400.0,125.4526,125.6667,125.4526,125.6472,14400.0
2021-07-06 13:00:00,129.08,129.1,129.0,129.1,4184.0,125.6277,125.6472,125.5499,125.6472,4184.0
2021-07-06 13:05:00,129.08,129.12,129.06,129.12,7900.0,125.6277,125.6667,125.6083,125.6667,7900.0
2021-07-06 13:10:00,129.09,129.13,129.07,129.09,8606.0,125.6375,125.6764,125.618,125.6375,8606.0
2021-07-06 13:15:00,129.13,129.17,129.1,129.15,2800.0,125.6764,125.7153,125.6472,125.6959,2800.0
2021-07-06 13:20:00,129.18,129.18,129.07,129.08,3000.0,125.7251,125.7251,125.618,125.6277,3000.0
2021-07-06 13:25:00,129.16,129.24,129.16,129.24,4422.0,125.7056,125.7835,125.7056,125.7835,4422.0
2021-07-06 13:30:00,129.23,129.26,129.19,129.25,3600.0,125.7737,125.8029,125.7348,125.7932,3600.0
2021-07-06 13:35:00,129.19,129.21,129.17,129.2,3220.0,125.7348,125.7543,125.7153,125.7445,3220.0
2021-07-06 13:40:00,129.25,129.4,129.25,129.38,8500.0,125.7932,125.9392,125.7932,125.9197,8500.0
2021-07-06 13:45:00,129.4,129.42,129.35,129.37,5400.0,125.9392,125.9587,125.8905,125.91,5400.0
2021-07-06 13:50:00,129.4,129.46,129.4,129.46,4200.0,125.9392,125.9976,125.9392,125.9976,4200.0
2021-07-06 13:55:00,129.41,129.41,129.34,129.37,5000.0,125.9489,125.9489,125.8808,125.91,5000.0
2021-07-06 14:00:00,129.39,129.4,129.33,129.37,7600.0,125.9295,125.9392,125.8711,125.91,7600.0
2021-07-06 14:05:00,129.4,129.51,129.4,129.48,12910.0,125.9392,126.0462,125.9392,126.017,12910.0
2021-07-06 14:10:00,129.48,129.53,129.43,129.52,8804.0,126.017,126.0657,125.9684,126.056,8804.0
2021-07-06 14:15:00,129.53,129.64,129.51,129.63,13878.0,126.0657,126.1728,126.0462,126.163,13878.0
2021-07-06 14:20:00,129.62,129.62,129.54,129.56,9500.0,126.1533,126.1533,126.0754,126.0949,9500.0
2021-07-06 14:25:00,129.55,129.59,129.52,129.54,6800.0,126.0852,126.1241,126.056,126.0754,6800.0
2021-07-06 14:30:00,129.54,129.65,129.54,129.6,9400.0,126.0754,126.1825,126.0754,126.1338,9400.0
2021-07-06 14:35:00,129.59,129.6,129.54,129.6,9800.0,126.1241,126.1338,126.0754,126.1338,9800.0
2021-07-06 14:40:00,129.61,129.66,129.57,129.57,11000.0,126.1436,126.1922,126.1046,126.1046,11000.0
2021-07-06 14:45:00,129.56,129.61,129.52,129.52,9200.0,126.0949,126.1436,126.056,126.056,9200.0
2021-07-06 14:50:00,129.52,129.53,129.45,129.45,10442.0,126.056,126.0657,125.9878,125.9878,10442.0
2021-07-06 14:55:00,129.47,129.57,129.46,129.53,2800.0,126.0073,126.1046,125.9976,126.0657,2800.0
2021-07-06 15:00:00,129.54,129.56,129.51,129.53,4064.0,126.0754,126.0949,126.0462,126.0657,4064.0
2021-07-06 15:05:00,129.53,129.57,129.53,129.56,2400.0,126.0657,126.1046,126.0657,126.0949,2400.0
2021-07-06 15:10:00,129.57,129.66,129.57,129.64,3974.0,126.1046,126.1922,126.1046,126.1728,3974.0
2021-07-06 15:15:00,129.65,129.7,129.65,129.66,3200.0,126.1825,126.2312,126.1825,126.1922,3200.0
2021-07-06 15:20:00,129.69,129.74,129.67,129.72,4142.0,126.2214,126.2701,126.202,126.2506,4142.0
2021-07-06 15:25:00,129.78,129.81,129.77,129.8,10200.0,126.309,126.3382,126.2993,126.3285,10200.0
2021-07-06 15:30:00,129.8,129.82,129.76,129.81,12996.0,126.3285,126.348,126.2896,126.3382,12996.0
2021-07-06 15:35:00,129.83,129.85,129.79,129.83,10576.0,126.3577,126.3771,126.3188,126.3577,10576.0
2021-07-06 15:40:00,129.83,129.89,129.83,129.87,4468.0,126.3577,126.4161,126.3577,126.3966,4468.0
2021-07-06 15:45:00,129.87,129.88,129.81,129.83,9500.0,126.3966,126.4063,126.3382,126.3577,9500.0
2021-07-06 15:50:00,129.87,129.95,129.79,129.85,17304.0,126.3966,126.4745,126.3188,126.3771,17304.0
2021-07-06 15:55:00,129.83,129.89,129.82,129.85,35944.0,126.3577,126.4161,126.348,126.3771,35944.0
2021-07-07 09:30:00,130.75,130.75,130.23,130.35,20430.0,127.2531,127.2531,126.747,126.8638,20430.0
2021-07-07 09:35:00,130.2,130.43,130.1,130.12,18986.0,126.7178,126.9416,126.6205,126.6399,18986.0
2021-07-07 09:40:00,130.07,130.27,129.96,130.21,12800.0,126.5913,126.7859,126.4842,126.7275,12800.0
2021-07-07 09:45:00,130.16,130.16,129.84,129.84,16600.0,126.6789,126.6789,126.3674,126.3674,16600.0
2021-07-07 09:50:00,129.83,129.83,129.52,129.69,17604.0,126.3577,126.3577,126.056,126.2214,17604.0
2021-07-07 09:55:00,129.68,129.75,129.53,129.54,9084.0,126.2117,126.2798,126.0657,126.0754,9084.0
2021-07-07 10:00:00,129.49,129.49,129.1,129.18,22506.0,126.0268,126.0268,125.6472,125.7251,22506.0
2021-07-07 10:05:00,129.17,129.44,129.17,129.44,8858.0,125.7153,125.9781,125.7153,125.9781,8858.0
2021-07-07 10:10:00,129.37,129.47,129.37,129.4,8462.0,125.91,126.0073,125.91,125.9392,8462.0
2021-07-07 10:15:00,129.4,129.4,129.23,129.29,14322.0,125.9392,125.9392,125.7737,125.8321,14322.0
2021-07-07 10:20:00,129.24,129.25,129.01,129.01,17722.0,125.7835,125.7932,125.5596,125.5596,17722.0
2021-07-07 10:25:00,128.97,129.05,128.64,128.66,6010.0,125.5207,125.5985,125.1995,125.219,6010.0
2021-07-07 10:30:00,128.64,128.71,128.37,128.38,15240.0,125.1995,125.2676,124.9367,124.9465,15240.0
2021-07-07 10:35:00,128.4,128.45,128.18,128.18,8694.0,124.9659,125.0146,124.7518,124.7518,8694.0
2021-07-07 10:40:00,128.19,128.22,127.57,127.57,36902.0,124.7615,124.7907,124.1581,124.1581,36902.0
2021-07-07 10:45:00,127.56,127.98,127.56,127.86,10420.0,124.1484,124.5572,124.1484,124.4404,10420.0
2021-07-07 10:50:00,127.84,128.07,127.81,127.99,8998.0,124.4209,124.6448,124.3917,124.5669,8998.0
2021-07-07 10:55:00,128.06,128.07,128.01,128.07,2408.0,124.635,124.6448,124.5864,124.6448,2408.0
2021-07-07 11:00:00,128.1,128.21,127.95,128.08,9200.0,124.674,124.781,124.528,124.6545,9200.0
2021-07-07 11:05:00,128.09,128.09,127.86,127.96,9728.0,124.6642,124.6642,124.4404,124.5377,9728.0
2021-07-07 11:10:00,127.89,128.04,127.78,128.0,20294.0,124.4696,124.6156,124.3625,124.5766,20294.0
2021-07-07 11:15:00,128.08,128.14,127.92,128.04,11400.0,124.6545,124.7129,124.4988,124.6156,11400.0
2021-07-07 11:20:00,128.01,128.04,127.88,128.03,3984.0,124.5864,124.6156,124.4598,124.6058,3984.0
2021-07-07 11:25:00,127.98,127.98,127.81,127.89,5134.0,124.5572,124.5572,124.3917,124.4696,5134.0
2021-07-07 11:30:00,127.91,127.95,127.71,127.81,12708.0,124.489,124.528,124.2944,124.3917,12708.0
2021-07-07 11:35:00,127.77,127.89,127.76,127.85,7222.0,124.3528,124.4696,124.343,124.4306,7222.0
2021-07-07 11:40:00,127.87,128.04,127.75,128.03,9332.0,124.4501,124.6156,124.3333,124.6058,9332.0
2021-07-07 11:45:00,128.12,128.17,128.09,128.17,4228.0,124.6934,124.7421,124.6642,124.7421,4228.0
2021-07-07 11:50:00,128.15,128.38,128.15,128.33,6388.0,124.7226,124.9465,124.7226,124.8978,6388.0
2021-07-07 11:55:00,128.36,128.39,128.29,128.29,2010.0,124.927,124.9562,124.8589,124.8589,2010.0
2021-07-07 12:00:00,128.31,128.5,128.29,128.48,3618.0,124.8783,125.0633,124.8589,125.0438,3618.0
2021-07-07 12:05:00,128.53,128.56,128.51,128.53,5362.0,125.0925,125.1217,125.073,125.0925,5362.0
2021-07-07 12:10:00,128.49,128.51,128.4,128.46,12348.0,125.0535,125.073,124.9659,125.0243,12348.0
2021-07-07 12:15:00,128.43,128.44,128.26,128.29,2400.0,124.9951,125.0049,124.8297,124.8589,2400.0
2021-07-07 12:20:00,128.29,128.29,128.1,128.15,11338.0,124.8589,124.8589,124.674,124.7226,11338.0
2021-07-07 12:25:00,128.16,128.21,128.13,128.14,3200.0,124.7323,124.781,124.7032,124.7129,3200.0
2021-07-07 12:30:00,128.15,128.18,128.08,128.18,6000.0,124.7226,124.7518,124.6545,124.7518,6000.0
2021-07-07 12:35:00,128.22,128.22,128.15,128.19,2384.0,124.7907,124.7907,124.7226,124.7615,2384.0
2021-07-07 12:40:00,128.19,128.2,128.14,128.14,4466.0,124.7615,124.7713,124.7129,124.7129,4466.0
2021-07-07 12:45:00,128.13,128.17,128.09,128.17,2400.0,124.7032,124.7421,124.6642,124.7421,2400.0
2021-07-07 12:50:00,128.13,128.18,128.11,128.18,2620.0,124.7032,124.7518,124.6837,124.7518,2620.0
2021-07-07 12:55:00,128.19,128.21,128.02,128.07,2400.0,124.7615,124.781,124.5961,124.6448,2400.0
2021-07-07 13:00:00,128.04,128.06,127.99,127.99,7046.0,124.6156,124.635,124.5669,124.5669,7046.0
2021-07-07 13:05:00,127.97,128.06,127.97,128.06,5400.0,124.5474,124.635,124.5474,124.635,5400.0
2021-07-07 13:10:00,128.02,128.13,127.98,128.13,1024.0,124.5961,124.7032,124.5572,124.7032,1024.0
2021-07-07 13:15:00,128.04,128.06,128.04,128.06,800.0,124.6156,124.635,124.6156,124.635,800.0
2021-07-07 13:20:00,128.12,128.14,128.05,128.14,800.0,124.6934,124.7129,124.6253,124.7129,800.0
2021-07-07 13:25:00,128.12,128.12,128.03,128.04,3280.0,124.6934,124.6934,124.6058,124.6156,3280.0
2021-07-07 13:30:00,128.06,128.11,127.97,128.1,3232.0,124.635,124.6837,124.5474,124.674,3232.0
2021-07-07 13:35:00,128.13,128.13,127.98,127.99,4450.0,124.7032,124.7032,124.5572,124.5669,4450.0
2021-07-07 13:40:00,127.98,127.98,127.92,127.92,2528.0,124.5572,124.5572,124.4988,124.4988,2528.0
2021-07-07 13:45:00,128.0,128.0,127.95,127.99,15288.0,124.5766,124.5766,124.528,124.5669,15288.0
2021-07-07 13:50:00,127.99,128.2,127.99,128.2,6728.0,124.5669,124.7713,124.5669,124.7713,6728.0
2021-07-07 13:55:00,128.17,128.17,128.07,128.1,5276.0,124.7421,124.7421,124.6448,124.674,5276.0
2021-07-07 14:00:00,128.1,128.4,128.09,128.39,13102.0,124.674,124.9659,124.6642,124.9562,13102.0
2021-07-07 14:05:00,128.38,128.38,128.28,128.35,1438.0,124.9465,124.9465,124.8491,124.9173,1438.0
2021-07-07 14:10:00,128.35,128.35,128.25,128.27,1598.0,124.9173,124.9173,124.8199,124.8394,1598.0
2021-07-07 14:15:00,128.19,128.2,128.14,128.2,2552.0,124.7615,124.7713,124.7129,124.7713,2552.0
2021-07-07 14:20:00,128.17,128.19,128.1,128.1,5676.0,124.7421,124.7615,124.674,124.674,5676.0
2021-07-07 14:25:00,128.1,128.18,128.09,128.1,4134.0,124.674,124.7518,124.6642,124.674,4134.0
2021-07-07 14:30:00,128.06,128.07,127.99,128.01,6298.0,124.635,124.6448,124.5669,124.5864,6298.0
2021-07-07 14:35:00,128.02,128.02,127.77,127.77,5778.0,124.5961,124.5961,124.3528,124.3528,5778.0
2021-07-07 14:40:00,127.81,128.04,127.81,128.0,3600.0,124.3917,124.6156,124.3917,124.5766,3600.0
2021-07-07 14:45:00,128.03,128.18,128.03,128.17,4200.0,124.6058,124.7518,124.6058,124.7421,4200.0
2021-07-07 14:50:00,128.17,128.18,128.09,128.09,3900.0,124.7421,124.7518,124.6642,124.6642,3900.0
2021-07-07 14:55:00,128.23,128.29,128.23,128.26,1600.0,124.8005,124.8589,124.8005,124.8297,1600.0
2021-07-07 15:00:00,128.3,128.31,128.24,128.26,2140.0,124.8686,124.8783,124.8102,124.8297,2140.0
2021-07-07 15:05:00,128.23,128.29,128.21,128.27,4254.0,124.8005,124.8589,124.781,124.8394,4254.0
2021-07-07 15:10:00,128.28,128.34,128.27,128.29,6816.0,124.8491,124.9075,124.8394,124.8589,6816.0
2021-07-07 15:15:00,128.27,128.34,128.27,128.28,2624.0,124.8394,124.9075,124.8394,124.8491,2624.0
2021-07-07 15:20:00,128.23,128.29,128.16,128.18,3806.0,124.8005,124.8589,124.7323,124.7518,3806.0
2021-07-07 15:25:00,128.18,128.18,128.03,128.06,10484.0,124.7518,124.7518,124.6058,124.635,10484.0
2021-07-07 15:30:00,128.09,128.18,128.03,128.16,10382.0,124.6642,124.7518,124.6058,124.7323,10382.0
2021-07-07 15:35:00,128.17,128.2,128.14,128.18,9612.0,124.7421,124.7713,124.7129,124.7518,9612.0
2021-07-07 15:40:00,128.18,128.2,128.08,128.1,8752.0,124.7518,124.7713,124.6545,124.674,8752.0
2021-07-07 15:45:00,128.12,128.17,128.09,128.13,14580.0,124.6934,124.7421,124.6642,124.7032,14580.0
2021-07-07 15:50:00,128.16,128.27,128.12,128.13,28540.0,124.7323,124.8394,124.6934,124.7032,28540.0
2021-07-07 15:55:00,128.12,128.12,127.89,127.92,50534.0,124.6934,124.6934,124.4696,124.4988,50534.0
2021-07-08 09:30:00,125.24,125.3,124.67,124.82,74196.0,121.8904,121.9488,121.3357,121.4817,74196.0
2021-07-08 09:35:00,124.82,125.11,124.82,125.07,8000.0,121.4817,121.7639,121.4817,121.725,8000.0
2021-07-08 09:40:00,125.13,125.35,124.85,124.85,9550.0,121.7834,121.9975,121.5109,121.5109,9550.0
2021-07-08 09:45:00,124.81,124.89,124.47,124.47,35420.0,121.4719,121.5498,121.141,121.141,35420.0
2021-07-08 09:50:00,124.54,125.33,124.51,125.22,25378.0,121.2092,121.978,121.18,121.871,25378.0
2021-07-08 09:55:00,125.3,125.67,125.25,125.67,14622.0,121.9488,122.3089,121.9002,122.3089,14622.0
2021-07-08 10:00:00,125.68,125.69,125.2,125.54,9024.0,122.3187,122.3284,121.8515,122.1824,9024.0
2021-07-08 10:05:00,125.55,125.64,125.38,125.38,8786.0,122.1922,122.2797,122.0267,122.0267,8786.0
2021-07-08 10:10:00,125.38,125.75,125.3,125.66,14094.0,122.0267,122.3868,121.9488,122.2992,14094.0
2021-07-08 10:15:00,125.61,125.78,125.53,125.69,14724.0,122.2505,122.416,122.1727,122.3284,14724.0
2021-07-08 10:20:00,125.57,125.63,125.24,125.33,11036.0,122.2116,122.27,121.8904,121.978,11036.0
2021-07-08 10:25:00,125.41,126.19,125.41,126.16,16836.0,122.0559,122.815,122.0559,122.7858,16836.0
2021-07-08 10:30:00,126.19,126.34,126.14,126.2,7280.0,122.815,122.961,122.7664,122.8248,7280.0
2021-07-08 10:35:00,126.13,126.23,125.85,125.99,20838.0,122.7566,122.854,122.4841,122.6204,20838.0
2021-07-08 10:40:00,126.0,126.36,125.94,126.32,10478.0,122.6301,122.9805,122.5717,122.9416,10478.0
2021-07-08 10:45:00,126.27,126.39,126.03,126.04,5836.0,122.8929,123.0097,122.6593,122.669,5836.0
2021-07-08 10:50:00,126.06,126.33,126.06,126.27,8004.0,122.6885,122.9513,122.6885,122.8929,8004.0
2021-07-08 10:55:00,126.26,126.28,125.89,125.89,3200.0,122.8832,122.9026,122.5231,122.5231,3200.0
2021-07-08 11:00:00,125.89,125.99,125.78,125.99,4000.0,122.5231,122.6204,122.416,122.6204,4000.0
2021-07-08 11:05:00,126.08,126.42,126.08,126.42,5800.0,122.708,123.0389,122.708,123.0389,5800.0
2021-07-08 11:10:00,126.46,126.57,126.43,126.55,5164.0,123.0778,123.1849,123.0486,123.1654,5164.0
2021-07-08 11:15:00,126.42,126.54,126.32,126.42,6526.0,123.0389,123.1557,122.9416,123.0389,6526.0
2021-07-08 11:20:00,126.3,126.41,126.24,126.33,3400.0,122.9221,123.0292,122.8637,122.9513,3400.0
2021-07-08 11:25:00,126.35,126.48,126.35,126.46,3800.0,122.9708,123.0973,122.9708,123.0778,3800.0
2021-07-08 11:30:00,126.42,126.46,126.26,126.33,5440.0,123.0389,123.0778,122.8832,122.9513,5440.0
2021-07-08 11:35:00,126.34,126.58,126.21,126.57,10454.0,122.961,123.1946,122.8345,123.1849,10454.0
2021-07-08 11:40:00,126.54,126.57,126.49,126.49,1980.0,123.1557,123.1849,123.107,123.107,1980.0
2021-07-08 11:45:00,126.54,126.58,126.47,126.58,5568.0,123.1557,123.1946,123.0875,123.1946,5568.0
2021-07-08 11:50:00,126.64,126.76,126.63,126.76,4600.0,123.253,123.3698,123.2433,123.3698,4600.0
2021-07-08 11:55:00,126.72,126.76,126.61,126.76,7600.0,123.3309,123.3698,123.2238,123.3698,7600.0
2021-07-08 12:00:00,126.77,126.79,126.67,126.69,4040.0,123.3795,123.399,123.2822,123.3017,4040.0
2021-07-08 12:05:00,126.74,126.86,126.74,126.86,2268.0,123.3503,123.4671,123.3503,123.4671,2268.0
2021-07-08 12:10:00,126.76,126.77,126.7,126.71,1840.0,123.3698,123.3795,123.3114,123.3211,1840.0
2021-07-08 12:15:00,126.65,126.65,126.57,126.61,3108.0,123.2627,123.2627,123.1849,123.2238,3108.0
2021-07-08 12:20:00,126.61,126.76,126.61,126.75,3300.0,123.2238,123.3698,123.2238,123.3601,3300.0
2021-07-08 12:25:00,126.72,126.9,126.72,126.86,2440.0,123.3309,123.506,123.3309,123.4671,2440.0
2021-07-08 12:30:00,126.89,126.97,126.86,126.92,6410.0,123.4963,123.5742,123.4671,123.5255,6410.0
2021-07-08 12:35:00,126.91,126.91,126.82,126.82,7662.0,123.5158,123.5158,123.4282,123.4282,7662.0
2021-07-08 12:40:00,126.83,126.86,126.76,126.85,3194.0,123.4379,123.4671,123.3698,123.4574,3194.0
2021-07-08 12:45:00,126.83,126.83,126.7,126.7,1250.0,123.4379,123.4379,123.3114,123.3114,1250.0
2021-07-08 12:50:00,126.7,126.75,126.67,126.75,732.0,123.3114,123.3601,123.2822,123.3601,732.0
2021-07-08 12:55:00,126.81,126.83,126.6,126.6,1800.0,123.4185,123.4379,123.2141,123.2141,1800.0
2021-07-08 13:00:00,126.65,126.65,126.64,126.64,400.0,123.2627,123.2627,123.253,123.253,400.0
2021-07-08 13:05:00,126.57,126.67,126.57,126.67,400.0,123.1849,123.2822,123.1849,123.2822,400.0
2021-07-08 13:10:00,126.68,126.68,126.45,126.45,3174.0,123.2919,123.2919,123.0681,123.0681,3174.0
2021-07-08 13:15:00,126.49,126.52,126.48,126.5,1600.0,123.107,123.1362,123.0973,123.1167,1600.0
2021-07-08 13:20:00,126.45,126.51,126.41,126.5,2000.0,123.0681,123.1265,123.0292,123.1167,2000.0
2021-07-08 13:25:00,126.6,126.77,126.6,126.77,7096.0,123.2141,123.3795,123.2141,123.3795,7096.0
2021-07-08 13:30:00,126.76,126.83,126.76,126.77,13164.0,123.3698,123.4379,123.3698,123.3795,13164.0
2021-07-08 13:35:00,126.79,126.79,126.74,126.78,1600.0,123.399,123.399,123.3503,123.3893,1600.0
2021-07-08 13:40:00,126.77,126.77,126.72,126.73,800.0,123.3795,123.3795,123.3309,123.3406,800.0
2021-07-08 13:45:00,126.71,126.71,126.61,126.62,1200.0,123.3211,123.3211,123.2238,123.2335,1200.0
2021-07-08 13:50:00,126.63,126.66,126.52,126.52,800.0,123.2433,123.2725,123.1362,123.1362,800.0
2021-07-08 13:55:00,126.55,126.56,126.42,126.44,3200.0,123.1654,123.1751,123.0389,123.0584,3200.0
2021-07-08 14:00:00,126.45,126.48,126.36,126.36,3524.0,123.0681,123.0973,122.9805,122.9805,3524.0
2021-07-08 14:05:00,126.35,126.36,126.21,126.21,3086.0,122.9708,122.9805,122.8345,122.8345,3086.0
2021-07-08 14:10:00,126.24,126.31,126.23,126.27,2384.0,122.8637,122.9318,122.854,122.8929,2384.0
2021-07-08 14:15:00,126.28,126.3,126.08,126.08,2400.0,122.9026,122.9221,122.708,122.708,2400.0
2021-07-08 14:20:00,126.07,126.13,126.0,126.0,5230.0,122.6982,122.7566,122.6301,122.6301,5230.0
2021-07-08 14:25:00,126.0,126.07,125.96,125.96,9758.0,122.6301,122.6982,122.5912,122.5912,9758.0
2021-07-08 14:30:00,126.02,126.04,125.89,126.04,2600.0,122.6496,122.669,122.5231,122.669,2600.0
2021-07-08 14:35:00,126.1,126.11,125.98,125.98,3208.0,122.7274,122.7372,122.6107,122.6107,3208.0
2021-07-08 14:40:00,125.97,126.1,125.97,126.1,2600.0,122.6009,122.7274,122.6009,122.7274,2600.0
2021-07-08 14:45:00,126.13,126.13,125.88,125.88,15880.0,122.7566,122.7566,122.5133,122.5133,15880.0
2021-07-08 14:50:00,125.86,125.96,125.84,125.88,4400.0,122.4939,122.5912,122.4744,122.5133,4400.0
2021-07-08 14:55:00,125.89,126.07,125.89,125.98,2000.0,122.5231,122.6982,122.5231,122.6107,2000.0
2021-07-08 15:00:00,126.04,126.1,125.98,126.07,5274.0,122.669,122.7274,122.6107,122.6982,5274.0
2021-07-08 15:05:00,126.05,126.1,126.03,126.06,1800.0,122.6788,122.7274,122.6593,122.6885,1800.0
2021-07-08 15:10:00,126.06,126.13,125.95,125.95,10100.0,122.6885,122.7566,122.5815,122.5815,10100.0
2021-07-08 15:15:00,125.97,125.97,125.76,125.78,26300.0,122.6009,122.6009,122.3965,122.416,26300.0
2021-07-08 15:20:00,125.83,125.95,125.77,125.91,18758.0,122.4647,122.5815,122.4063,122.5425,18758.0
2021-07-08 15:25:00,125.91,126.0,125.88,125.92,7208.0,122.5425,122.6301,122.5133,122.5523,7208.0
2021-07-08 15:30:00,125.97,126.09,125.9,125.99,10584.0,122.6009,122.7177,122.5328,122.6204,10584.0
2021-07-08 15:35:00,126.0,126.17,126.0,126.14,9200.0,122.6301,122.7956,122.6301,122.7664,9200.0
2021-07-08 15:40:00,126.02,126.08,125.92,125.94,22402.0,122.6496,122.708,122.5523,122.5717,22402.0
2021-07-08 15:45:00,125.94,125.98,125.79,125.8,14758.0,122.5717,122.6107,122.4257,122.4355,14758.0
2021-07-08 15:50:00,125.78,126.04,125.72,125.94,36178.0,122.416,122.669,122.3576,122.5717,36178.0
2021-07-08 15:55:00,126.04,126.42,126.03,126.42,31126.0,122.669,123.0389,122.6593,123.0389,31126.0
2021-07-09 09:30:00,126.91,126.91,126.28,126.31,21918.0,123.5158,123.5158,122.9026,122.9318,21918.0
2021-07-09 09:35:00,126.24,126.36,126.08,126.28,23200.0,122.8637,122.9805,122.708,122.9026,23200.0
2021-07-09 09:40:00,126.24,126.6,126.1,126.6,19520.0,122.8637,123.2141,122.7274,123.2141,19520.0
2021-07-09 09:45:00,126.67,126.82,126.57,126.72,14600.0,123.2822,123.4282,123.1849,123.3309,14600.0
2021-07-09 09:50:00,126.75,127.01,126.75,126.95,4178.0,123.3601,123.6131,123.3601,123.5547,4178.0
2021-07-09 09:55:00,126.89,126.99,126.81,126.92,7800.0,123.4963,123.5936,123.4185,123.5255,7800.0
2021-07-09 10:00:00,126.92,126.97,126.81,126.81,11018.0,123.5255,123.5742,123.4185,123.4185,11018.0
2021-07-09 10:05:00,126.94,127.1,126.86,126.97,8598.0,123.545,123.7007,123.4671,123.5742,8598.0
2021-07-09 10:10:00,127.04,127.12,126.94,127.01,4400.0,123.6423,123.7202,123.545,123.6131,4400.0
2021-07-09 10:15:00,127.04,127.13,127.02,127.13,21362.0,123.6423,123.7299,123.6228,123.7299,21362.0
2021-07-09 10:20:00,127.06,127.28,127.06,127.28,14672.0,123.6618,123.8759,123.6618,123.8759,14672.0
2021-07-09 10:25:00,127.29,127.32,127.22,127.22,3400.0,123.8856,123.9148,123.8175,123.8175,3400.0
2021-07-09 10:30:00,127.2,127.38,127.17,127.37,5710.0,123.798,123.9732,123.7688,123.9635,5710.0
2021-07-09 10:35:00,127.42,127.42,127.33,127.41,18204.0,124.0121,124.0121,123.9245,124.0024,18204.0
2021-07-09 10:40:00,127.4,127.41,127.33,127.38,7062.0,123.9927,124.0024,123.9245,123.9732,7062.0
2021-07-09 10:45:00,127.41,127.42,127.33,127.41,3758.0,124.0024,124.0121,123.9245,124.0024,3758.0
2021-07-09 10:50:00,127.43,127.59,127.41,127.58,5404.0,124.0219,124.1776,124.0024,124.1679,5404.0
2021-07-09 10:55:00,127.54,127.68,127.54,127.64,15468.0,124.1289,124.2652,124.1289,124.2263,15468.0
2021-07-09 11:00:00,127.66,127.8,127.64,127.79,2200.0,124.2457,124.382,124.2263,124.3722,2200.0
2021-07-09 11:05:00,127.77,127.91,127.77,127.86,12814.0,124.3528,124.489,124.3528,124.4404,12814.0
2021-07-09 11:10:00,127.91,128.01,127.9,127.96,3400.0,124.489,124.5864,124.4793,124.5377,3400.0
2021-07-09 11:15:00,127.95,128.09,127.91,128.08,10192.0,124.528,124.6642,124.489,124.6545,10192.0
2021-07-09 11:20:00,128.06,128.22,128.04,128.22,19400.0,124.635,124.7907,124.6156,124.7907,19400.0
2021-07-09 11:25:00,128.21,128.21,128.04,128.12,25660.0,124.781,124.781,124.6156,124.6934,25660.0
2021-07-09 11:30:00,128.12,128.27,128.12,128.17,30958.0,124.6934,124.8394,124.6934,124.7421,30958.0
2021-07-09 11:35:00,128.21,128.27,128.17,128.23,9592.0,124.781,124.8394,124.7421,124.8005,9592.0
2021-07-09 11:40:00,128.31,128.35,128.29,128.3,2200.0,124.8783,124.9173,124.8589,124.8686,2200.0
2021-07-09 11:45:00,128.32,128.37,128.22,128.22,7070.0,124.8881,124.9367,124.7907,124.7907,7070.0
2021-07-09 11:50:00,128.3,128.35,128.25,128.25,8798.0,124.8686,124.9173,124.8199,124.8199,8798.0
2021-07-09 11:55:00,128.27,128.27,128.17,128.19,23018.0,124.8394,124.8394,124.7421,124.7615,23018.0
2021-07-09 12:00:00,128.2,128.27,128.2,128.26,24528.0,124.7713,124.8394,124.7713,124.8297,24528.0
2021-07-09 12:05:00,128.25,128.26,128.21,128.24,3674.0,124.8199,124.8297,124.781,124.8102,3674.0
2021-07-09 12:10:00,128.21,128.27,128.21,128.27,1000.0,124.781,124.8394,124.781,124.8394,1000.0
2021-07-09 12:15:00,128.23,128.27,128.19,128.27,1392.0,124.8005,124.8394,124.7615,124.8394,1392.0
2021-07-09 12:20:00,128.22,128.23,128.14,128.14,3150.0,124.7907,124.8005,124.7129,124.7129,3150.0
2021-07-09 12:25:00,128.17,128.21,128.17,128.2,600.0,124.7421,124.781,124.7421,124.7713,600.0
2021-07-09 12:30:00,128.2,128.2,128.11,128.11,3306.0,124.7713,124.7713,124.6837,124.6837,3306.0
2021-07-09 12:35:00,128.11,128.22,128.11,128.22,1836.0,124.6837,124.7907,124.6837,124.7907,1836.0
2021-07-09 12:40:00,128.35,128.43,128.35,128.43,800.0,124.9173,124.9951,124.9173,124.9951,800.0
2021-07-09 12:45:00,128.43,128.43,128.37,128.37,1000.0,124.9951,124.9951,124.9367,124.9367,1000.0
2021-07-09 12:50:00,128.38,128.38,128.38,128.38,400.0,124.9465,124.9465,124.9465,124.9465,400.0
2021-07-09 12:55:00,128.37,128.37,128.35,128.35,1400.0,124.9367,124.9367,124.9173,124.9173,1400.0
2021-07-09 13:00:00,128.34,128.37,128.29,128.32,3400.0,124.9075,124.9367,124.8589,124.8881,3400.0
2021-07-09 13:05:00,128.32,128.32,128.22,128.24,6850.0,124.8881,124.8881,124.7907,124.8102,6850.0
2021-07-09 13:10:00,128.27,128.33,128.27,128.32,1200.0,124.8394,124.8978,124.8394,124.8881,1200.0
2021-07-09 13:15:00,128.26,128.32,128.26,128.29,1200.0,124.8297,124.8881,124.8297,124.8589,1200.0
2021-07-09 13:20:00,128.33,128.33,128.31,128.33,1000.0,124.8978,124.8978,124.8783,124.8978,1000.0
2021-07-09 13:25:00,128.35,128.37,128.34,128.34,1400.0,124.9173,124.9367,124.9075,124.9075,1400.0
2021-07-09 13:30:00,128.39,128.45,128.38,128.44,2200.0,124.9562,125.0146,124.9465,125.0049,2200.0
2021-07-09 13:35:00,128.45,128.51,128.41,128.5,13540.0,125.0146,125.073,124.9757,125.0633,13540.0
2021-07-09 13:40:00,128.5,128.54,128.5,128.53,2906.0,125.0633,125.1022,125.0633,125.0925,2906.0
2021-07-09 13:45:00,128.54,128.56,128.51,128.51,2710.0,125.1022,125.1217,125.073,125.073,2710.0
2021-07-09 13:50:00,128.49,128.49,128.42,128.42,3200.0,125.0535,125.0535,124.9854,124.9854,3200.0
2021-07-09 13:55:00,128.43,128.47,128.41,128.47,1600.0,124.9951,125.0341,124.9757,125.0341,1600.0
2021-07-09 14:00:00,128.43,128.51,128.43,128.45,1400.0,124.9951,125.073,124.9951,125.0146,1400.0
2021-07-09 14:05:00,128.42,128.43,128.37,128.38,3458.0,124.9854,124.9951,124.9367,124.9465,3458.0
2021-07-09 14:10:00,128.41,128.41,128.31,128.33,4924.0,124.9757,124.9757,124.8783,124.8978,4924.0
2021-07-09 14:15:00,128.35,128.43,128.35,128.43,1200.0,124.9173,124.9951,124.9173,124.9951,1200.0
2021-07-09 14:20:00,128.43,128.43,128.37,128.43,3250.0,124.9951,124.9951,124.9367,124.9951,3250.0
2021-07-09 14:25:00,128.45,128.49,128.45,128.49,1000.0,125.0146,125.0535,125.0146,125.0535,1000.0
2021-07-09 14:30:00,128.52,128.57,128.52,128.56,3400.0,125.0827,125.1314,125.0827,125.1217,3400.0
2021-07-09 14:35:00,128.58,128.6,128.55,128.6,1600.0,125.1411,125.1606,125.1119,125.1606,1600.0
2021-07-09 14:40:00,128.6,128.69,128.59,128.65,5218.0,125.1606,125.2482,125.1508,125.2092,5218.0
2021-07-09 14:45:00,128.65,128.66,128.53,128.54,4376.0,125.2092,125.219,125.0925,125.1022,4376.0
2021-07-09 14:50:00,128.55,128.6,128.55,128.6,3308.0,125.1119,125.1606,125.1119,125.1606,3308.0
2021-07-09 14:55:00,128.59,128.65,128.58,128.64,5334.0,125.1508,125.2092,125.1411,125.1995,5334.0
2021-07-09 15:00:00,128.64,128.69,128.62,128.62,5400.0,125.1995,125.2482,125.18,125.18,5400.0
2021-07-09 15:05:00,128.62,128.66,128.6,128.66,9240.0,125.18,125.219,125.1606,125.219,9240.0
2021-07-09 15:10:00,128.68,128.68,128.63,128.63,8516.0,125.2384,125.2384,125.1898,125.1898,8516.0
2021-07-09 15:15:00,128.66,128.66,128.62,128.65,6138.0,125.219,125.219,125.18,125.2092,6138.0
2021-07-09 15:20:00,128.64,128.7,128.63,128.7,16520.0,125.1995,125.2579,125.1898,125.2579,16520.0
2021-07-09 15:25:00,128.72,128.73,128.67,128.69,15022.0,125.2774,125.2871,125.2287,125.2482,15022.0
2021-07-09 15:30:00,128.68,128.7,128.58,128.58,17268.0,125.2384,125.2579,125.1411,125.1411,17268.0
2021-07-09 15:35:00,128.59,128.63,128.54,128.54,11722.0,125.1508,125.1898,125.1022,125.1022,11722.0
2021-07-09 15:40:00,128.54,128.54,128.45,128.45,12400.0,125.1022,125.1022,125.0146,125.0146,12400.0
2021-07-09 15:45:00,128.44,128.56,128.42,128.56,17548.0,125.0049,125.1217,124.9854,125.1217,17548.0
2021-07-09 15:50:00,128.6,128.72,128.54,128.69,71086.0,125.1606,125.2774,125.1022,125.2482,71086.0
2021-07-09 15:55:00,128.7,128.73,128.53,128.57,55226.0,125.2579,125.2871,125.0925,125.1314,55226.0
2021-07-12 09:30:00,129.21,129.33,129.07,129.24,16800.0,125.7543,125.8711,125.618,125.7835,16800.0
2021-07-12 09:35:00,129.19,129.4,129.14,129.14,9400.0,125.7348,125.9392,125.6861,125.6861,9400.0
2021-07-12 09:40:00,129.12,129.27,128.77,129.26,11040.0,125.6667,125.8127,125.326,125.8029,11040.0
2021-07-12 09:45:00,129.15,129.18,129.0,129.12,5400.0,125.6959,125.7251,125.5499,125.6667,5400.0
2021-07-12 09:50:00,129.09,129.25,129.05,129.24,9632.0,125.6375,125.7932,125.5985,125.7835,9632.0
2021-07-12 09:55:00,129.27,129.35,129.12,129.12,7800.0,125.8127,125.8905,125.6667,125.6667,7800.0
2021-07-12 10:00:00,129.09,129.38,129.07,129.34,10870.0,125.6375,125.9197,125.618,125.8808,10870.0
2021-07-12 10:05:00,129.35,129.42,129.1,129.42,21208.0,125.8905,125.9587,125.6472,125.9587,21208.0
2021-07-12 10:10:00,129.39,129.39,129.07,129.07,5808.0,125.9295,125.9295,125.618,125.618,5808.0
2021-07-12 10:15:00,129.1,129.21,128.88,128.91,21110.0,125.6472,125.7543,125.4331,125.4623,21110.0
2021-07-12 10:20:00,128.88,128.92,128.65,128.8,8000.0,125.4331,125.472,125.2092,125.3552,8000.0
2021-07-12 10:25:00,128.76,128.98,128.76,128.96,6000.0,125.3163,125.5304,125.3163,125.511,6000.0
2021-07-12 10:30:00,128.98,129.09,128.98,129.09,7400.0,125.5304,125.6375,125.5304,125.6375,7400.0
2021-07-12 10:35:00,129.12,129.23,129.12,129.21,3800.0,125.6667,125.7737,125.6667,125.7543,3800.0
2021-07-12 10:40:00,129.24,129.29,129.18,129.18,3240.0,125.7835,125.8321,125.7251,125.7251,3240.0
2021-07-12 10:45:00,129.2,129.26,129.14,129.15,5234.0,125.7445,125.8029,125.6861,125.6959,5234.0
2021-07-12 10:50:00,129.25,129.25,129.14,129.22,2222.0,125.7932,125.7932,125.6861,125.764,2222.0
2021-07-12 10:55:00,129.15,129.16,129.07,129.07,3604.0,125.6959,125.7056,125.618,125.618,3604.0
2021-07-12 11:00:00,129.09,129.26,129.06,129.26,6400.0,125.6375,125.8029,125.6083,125.8029,6400.0
2021-07-12 11:05:00,129.23,129.26,129.19,129.26,2856.0,125.7737,125.8029,125.7348,125.8029,2856.0
2021-07-12 11:10:00,129.26,129.26,129.06,129.06,2796.0,125.8029,125.8029,125.6083,125.6083,2796.0
2021-07-12 11:15:00,129.02,129.13,129.0,129.11,1600.0,125.5693,125.6764,125.5499,125.6569,1600.0
2021-07-12 11:20:00,129.13,129.14,129.06,129.08,3564.0,125.6764,125.6861,125.6083,125.6277,3564.0
2021-07-12 11:25:00,129.12,129.16,128.89,128.89,4508.0,125.6667,125.7056,125.4428,125.4428,4508.0
2021-07-12 11:30:00,128.98,129.14,128.96,129.14,11046.0,125.5304,125.6861,125.511,125.6861,11046.0
2021-07-12 11:35:00,129.16,129.29,129.16,129.28,6600.0,125.7056,125.8321,125.7056,125.8224,6600.0
2021-07-12 11:40:00,129.3,129.55,129.3,129.53,4600.0,125.8419,126.0852,125.8419,126.0657,4600.0
2021-07-12 11:45:00,129.6,129.77,129.59,129.77,10800.0,126.1338,126.2993,126.1241,126.2993,10800.0
2021-07-12 11:50:00,129.78,129.84,129.71,129.78,4668.0,126.309,126.3674,126.2409,126.309,4668.0
2021-07-12 11:55:00,129.83,129.83,129.79,129.81,1038.0,126.3577,126.3577,126.3188,126.3382,1038.0
2021-07-12 12:00:00,129.76,129.82,129.72,129.73,4382.0,126.2896,126.348,126.2506,126.2604,4382.0
2021-07-12 12:05:00,129.65,129.65,129.56,129.56,2618.0,126.1825,126.1825,126.0949,126.0949,2618.0
2021-07-12 12:10:00,129.62,129.65,129.6,129.65,1024.0,126.1533,126.1825,126.1338,126.1825,1024.0
2021-07-12 12:15:00,129.62,129.67,129.62,129.67,400.0,126.1533,126.202,126.1533,126.202,400.0
2021-07-12 12:20:00,129.67,129.68,129.59,129.65,1800.0,126.202,126.2117,126.1241,126.1825,1800.0
2021-07-12 12:25:00,129.66,129.73,129.64,129.64,4638.0,126.1922,126.2604,126.1728,126.1728,4638.0
2021-07-12 12:30:00,129.63,129.69,129.62,129.69,900.0,126.163,126.2214,126.1533,126.2214,900.0
2021-07-12 12:35:00,129.75,129.75,129.64,129.64,2200.0,126.2798,126.2798,126.1728,126.1728,2200.0
2021-07-12 12:40:00,129.61,129.61,129.61,129.61,200.0,126.1436,126.1436,126.1436,126.1436,200.0
2021-07-12 12:45:00,129.53,129.54,129.53,129.54,1200.0,126.0657,126.0754,126.0657,126.0754,1200.0
2021-07-12 12:50:00,129.5,129.51,129.5,129.51,1800.0,126.0365,126.0462,126.0365,126.0462,1800.0
2021-07-12 12:55:00,129.51,129.51,129.46,129.46,600.0,126.0462,126.0462,125.9976,125.9976,600.0
2021-07-12 13:00:00,129.47,129.51,129.45,129.51,1200.0,126.0073,126.0462,125.9878,126.0462,1200.0
2021-07-12 13:05:00,129.5,129.51,129.42,129.44,800.0,126.0365,126.0462,125.9587,125.9781,800.0
2021-07-12 13:10:00,129.47,129.49,129.45,129.48,1800.0,126.0073,126.0268,125.9878,126.017,1800.0
2021-07-12 13:15:00,129.5,129.57,129.49,129.49,7332.0,126.0365,126.1046,126.0268,126.0268,7332.0
2021-07-12 13:20:00,129.55,129.55,129.52,129.52,416.0,126.0852,126.0852,126.056,126.056,416.0
2021-07-12 13:25:00,129.53,129.57,129.53,129.57,400.0,126.0657,126.1046,126.0657,126.1046,400.0
2021-07-12 13:30:00,129.59,129.64,129.58,129.64,2000.0,126.1241,126.1728,126.1144,126.1728,2000.0
2021-07-12 13:35:00,129.67,129.67,129.66,129.67,1200.0,126.202,126.202,126.1922,126.202,1200.0
2021-07-12 13:40:00,129.66,129.7,129.64,129.66,1160.0,126.1922,126.2312,126.1728,126.1922,1160.0
2021-07-12 13:45:00,129.64,129.64,129.61,129.61,1290.0,126.1728,126.1728,126.1436,126.1436,1290.0
2021-07-12 13:50:00,129.6,129.68,129.6,129.68,1034.0,126.1338,126.2117,126.1338,126.2117,1034.0
2021-07-12 13:55:00,129.65,129.75,129.65,129.75,2024.0,126.1825,126.2798,126.1825,126.2798,2024.0
2021-07-12 14:00:00,129.79,129.82,129.79,129.82,400.0,126.3188,126.348,126.3188,126.348,400.0
2021-07-12 14:05:00,129.84,129.94,129.84,129.93,1600.0,126.3674,126.4647,126.3674,126.455,1600.0
2021-07-12 14:10:00,129.92,129.95,129.91,129.94,2636.0,126.4453,126.4745,126.4355,126.4647,2636.0
2021-07-12 14:15:00,129.91,129.98,129.91,129.96,5600.0,126.4355,126.5037,126.4355,126.4842,5600.0
2021-07-12 14:20:00,129.99,129.99,129.9,129.94,13048.0,126.5134,126.5134,126.4258,126.4647,13048.0
2021-07-12 14:25:00,129.94,129.94,129.88,129.93,1400.0,126.4647,126.4647,126.4063,126.455,1400.0
2021-07-12 14:30:00,129.94,129.96,129.93,129.93,2840.0,126.4647,126.4842,126.455,126.455,2840.0
2021-07-12 14:35:00,129.93,129.94,129.85,129.85,2080.0,126.455,126.4647,126.3771,126.3771,2080.0
2021-07-12 14:40:00,129.89,129.98,129.88,129.98,1200.0,126.4161,126.5037,126.4063,126.5037,1200.0
2021-07-12 14:45:00,129.97,129.97,129.91,129.92,1600.0,126.4939,126.4939,126.4355,126.4453,1600.0
2021-07-12 14:50:00,129.88,129.94,129.88,129.92,1200.0,126.4063,126.4647,126.4063,126.4453,1200.0
2021-07-12 14:55:00,129.9,129.92,129.86,129.92,12458.0,126.4258,126.4453,126.3869,126.4453,12458.0
2021-07-12 15:00:00,129.93,129.93,129.9,129.91,2800.0,126.455,126.455,126.4258,126.4355,2800.0
2021-07-12 15:05:00,129.94,130.0,129.93,129.99,5356.0,126.4647,126.5231,126.455,126.5134,5356.0
2021-07-12 15:10:00,129.98,130.01,129.96,130.01,2000.0,126.5037,126.5329,126.4842,126.5329,2000.0
2021-07-12 15:15:00,129.98,129.99,129.98,129.98,4200.0,126.5037,126.5134,126.5037,126.5037,4200.0
2021-07-12 15:20:00,129.99,130.04,129.99,130.04,9000.0,126.5134,126.5621,126.5134,126.5621,9000.0
2021-07-12 15:25:00,130.03,130.08,130.03,130.04,8820.0,126.5523,126.601,126.5523,126.5621,8820.0
2021-07-12 15:30:00,130.07,130.1,130.02,130.09,13448.0,126.5913,126.6205,126.5426,126.6107,13448.0
2021-07-12 15:35:00,130.08,130.14,130.04,130.04,10600.0,126.601,126.6594,126.5621,126.5621,10600.0
2021-07-12 15:40:00,130.04,130.09,130.02,130.02,10862.0,126.5621,126.6107,126.5426,126.5426,10862.0
2021-07-12 15:45:00,130.01,130.11,129.97,130.1,25962.0,126.5329,126.6302,126.4939,126.6205,25962.0
2021-07-12 15:50:00,130.12,130.24,130.04,130.21,64028.0,126.6399,126.7567,126.5621,126.7275,64028.0
2021-07-12 15:55:00,130.22,130.29,130.18,130.29,43832.0,126.7373,126.8054,126.6983,126.8054,43832.0
2021-07-13 09:30:00,129.97,130.0,129.31,129.35,30924.0,126.4939,126.5231,125.8516,125.8905,30924.0
2021-07-13 09:35:00,129.29,129.44,129.18,129.18,12800.0,125.8321,125.9781,125.7251,125.7251,12800.0
2021-07-13 09:40:00,129.21,129.62,129.16,129.62,14200.0,125.7543,126.1533,125.7056,126.1533,14200.0
2021-07-13 09:45:00,129.62,130.0,129.52,130.0,13112.0,126.1533,126.5231,126.056,126.5231,13112.0
2021-07-13 09:50:00,129.87,129.94,129.72,129.72,4508.0,126.3966,126.4647,126.2506,126.2506,4508.0
2021-07-13 09:55:00,129.8,129.85,129.74,129.74,4000.0,126.3285,126.3771,126.2701,126.2701,4000.0
2021-07-13 10:00:00,129.87,130.19,129.87,129.97,7840.0,126.3966,126.7081,126.3966,126.4939,7840.0
2021-07-13 10:05:00,130.03,130.08,129.99,130.0,3000.0,126.5523,126.601,126.5134,126.5231,3000.0
2021-07-13 10:10:00,130.0,130.12,130.0,130.03,4400.0,126.5231,126.6399,126.5231,126.5523,4400.0
2021-07-13 10:15:00,130.03,130.05,129.89,129.89,7196.0,126.5523,126.5718,126.4161,126.4161,7196.0
2021-07-13 10:20:00,129.9,130.24,129.9,130.23,3118.0,126.4258,126.7567,126.4258,126.747,3118.0
2021-07-13 10:25:00,130.25,130.39,130.23,130.39,3600.0,126.7665,126.9027,126.747,126.9027,3600.0
2021-07-13 10:30:00,130.36,130.37,130.26,130.34,14590.0,126.8735,126.8832,126.7762,126.854,14590.0
2021-07-13 10:35:00,130.37,130.38,130.25,130.25,7388.0,126.8832,126.893,126.7665,126.7665,7388.0
2021-07-13 10:40:00,130.31,130.32,130.09,130.12,6674.0,126.8248,126.8346,126.6107,126.6399,6674.0
2021-07-13 10:45:00,130.11,130.29,130.04,130.21,5800.0,126.6302,126.8054,126.5621,126.7275,5800.0
2021-07-13 10:50:00,130.15,130.29,130.12,130.26,2400.0,126.6691,126.8054,126.6399,126.7762,2400.0
2021-07-13 10:55:00,130.23,130.34,130.21,130.23,4840.0,126.747,126.854,126.7275,126.747,4840.0
2021-07-13 11:00:00,130.26,130.4,130.26,130.39,5694.0,126.7762,126.9124,126.7762,126.9027,5694.0
2021-07-13 11:05:00,130.38,130.43,130.35,130.41,3800.0,126.893,126.9416,126.8638,126.9222,3800.0
2021-07-13 11:10:00,130.4,130.42,130.32,130.38,9000.0,126.9124,126.9319,126.8346,126.893,9000.0
2021-07-13 11:15:00,130.39,130.39,130.25,130.29,7362.0,126.9027,126.9027,126.7665,126.8054,7362.0
2021-07-13 11:20:00,130.28,130.39,130.27,130.35,5508.0,126.7956,126.9027,126.7859,126.8638,5508.0
2021-07-13 11:25:00,130.41,130.41,130.35,130.39,6412.0,126.9222,126.9222,126.8638,126.9027,6412.0
2021-07-13 11:30:00,130.4,130.4,130.17,130.18,5800.0,126.9124,126.9124,126.6886,126.6983,5800.0
2021-07-13 11:35:00,130.22,130.32,130.18,130.32,10328.0,126.7373,126.8346,126.6983,126.8346,10328.0
2021-07-13 11:40:00,130.32,130.4,130.31,130.4,2400.0,126.8346,126.9124,126.8248,126.9124,2400.0
2021-07-13 11:45:00,130.33,130.42,130.33,130.34,4800.0,126.8443,126.9319,126.8443,126.854,4800.0
2021-07-13 11:50:00,130.33,130.41,130.33,130.38,3396.0,126.8443,126.9222,126.8443,126.893,3396.0
2021-07-13 11:55:00,130.4,130.42,130.36,130.41,4020.0,126.9124,126.9319,126.8735,126.9222,4020.0
2021-07-13 12:00:00,130.42,130.46,130.34,130.34,5592.0,126.9319,126.9708,126.854,126.854,5592.0
2021-07-13 12:05:00,130.31,130.4,130.31,130.39,3084.0,126.8248,126.9124,126.8248,126.9027,3084.0
2021-07-13 12:10:00,130.38,130.44,130.37,130.44,5458.0,126.893,126.9514,126.8832,126.9514,5458.0
2021-07-13 12:15:00,130.44,130.51,130.44,130.51,4880.0,126.9514,127.0195,126.9514,127.0195,4880.0
2021-07-13 12:20:00,130.51,130.59,130.49,130.59,3000.0,127.0195,127.0974,127.0,127.0974,3000.0
2021-07-13 12:25:00,130.59,130.59,130.52,130.56,5800.0,127.0974,127.0974,127.0292,127.0682,5800.0
2021-07-13 12:30:00,130.52,130.6,130.52,130.59,3600.0,127.0292,127.1071,127.0292,127.0974,3600.0
2021-07-13 12:35:00,130.59,130.6,130.56,130.58,4620.0,127.0974,127.1071,127.0682,127.0876,4620.0
2021-07-13 12:40:00,130.54,130.57,130.53,130.54,4226.0,127.0487,127.0779,127.039,127.0487,4226.0
2021-07-13 12:45:00,130.54,130.54,130.51,130.52,2800.0,127.0487,127.0487,127.0195,127.0292,2800.0
2021-07-13 12:50:00,130.53,130.53,130.43,130.45,1400.0,127.039,127.039,126.9416,126.9611,1400.0
2021-07-13 12:55:00,130.42,130.43,130.41,130.41,2000.0,126.9319,126.9416,126.9222,126.9222,2000.0
2021-07-13 13:00:00,130.48,130.5,130.34,130.34,7598.0,126.9903,127.0098,126.854,126.854,7598.0
2021-07-13 13:05:00,130.31,130.31,130.21,130.27,3850.0,126.8248,126.8248,126.7275,126.7859,3850.0
2021-07-13 13:10:00,130.28,130.28,130.17,130.18,10000.0,126.7956,126.7956,126.6886,126.6983,10000.0
2021-07-13 13:15:00,130.22,130.22,129.81,129.81,6200.0,126.7373,126.7373,126.3382,126.3382,6200.0
2021-07-13 13:20:00,129.83,129.91,129.74,129.91,6070.0,126.3577,126.4355,126.2701,126.4355,6070.0
2021-07-13 13:25:00,129.89,129.91,129.64,129.83,6844.0,126.4161,126.4355,126.1728,126.3577,6844.0
2021-07-13 13:30:00,129.76,129.86,129.73,129.84,2200.0,126.2896,126.3869,126.2604,126.3674,2200.0
2021-07-13 13:35:00,129.76,129.76,129.6,129.74,11196.0,126.2896,126.2896,126.1338,126.2701,11196.0
2021-07-13 13:40:00,129.78,129.87,129.59,129.75,9800.0,126.309,126.3966,126.1241,126.2798,9800.0
2021-07-13 13:45:00,129.67,129.84,129.67,129.77,10106.0,126.202,126.3674,126.202,126.2993,10106.0
2021-07-13 13:50:00,129.63,129.73,129.63,129.66,5200.0,126.163,126.2604,126.163,126.1922,5200.0
2021-07-13 13:55:00,129.68,129.75,129.68,129.74,2624.0,126.2117,126.2798,126.2117,126.2701,2624.0
2021-07-13 14:00:00,129.61,129.61,129.3,129.38,14600.0,126.1436,126.1436,125.8419,125.9197,14600.0
2021-07-13 14:05:00,129.39,129.6,129.38,129.6,8030.0,125.9295,126.1338,125.9197,126.1338,8030.0
2021-07-13 14:10:00,129.63,129.82,129.63,129.82,5842.0,126.163,126.348,126.163,126.348,5842.0
2021-07-13 14:15:00,129.77,129.84,129.67,129.84,3000.0,126.2993,126.3674,126.202,126.3674,3000.0
2021-07-13 14:20:00,129.79,129.84,129.76,129.83,2800.0,126.3188,126.3674,126.2896,126.3577,2800.0
2021-07-13 14:25:00,129.87,130.06,129.87,130.06,3600.0,126.3966,126.5815,126.3966,126.5815,3600.0
2021-07-13 14:30:00,130.04,130.1,130.04,130.1,2000.0,126.5621,126.6205,126.5621,126.6205,2000.0
2021-07-13 14:35:00,130.1,130.12,129.94,129.97,5538.0,126.6205,126.6399,126.4647,126.4939,5538.0
2021-07-13 14:40:00,129.98,130.02,129.78,129.84,8996.0,126.5037,126.5426,126.309,126.3674,8996.0
2021-07-13 14:45:00,129.83,129.83,129.69,129.78,63900.0,126.3577,126.3577,126.2214,126.309,63900.0
2021-07-13 14:50:00,129.78,129.8,129.69,129.8,89070.0,126.309,126.3285,126.2214,126.3285,89070.0
2021-07-13 14:55:00,129.81,130.04,129.78,130.04,12400.0,126.3382,126.5621,126.309,126.5621,12400.0
2021-07-13 15:00:00,130.04,130.04,129.93,129.93,10560.0,126.5621,126.5621,126.455,126.455,10560.0
2021-07-13 15:05:00,129.96,129.96,129.82,129.85,8432.0,126.4842,126.4842,126.348,126.3771,8432.0
2021-07-13 15:10:00,129.89,129.89,129.78,129.83,8200.0,126.4161,126.4161,126.309,126.3577,8200.0
2021-07-13 15:15:00,129.85,129.88,129.78,129.85,25382.0,126.3771,126.4063,126.309,126.3771,25382.0
2021-07-13 15:20:00,129.9,129.93,129.81,129.83,3866.0,126.4258,126.455,126.3382,126.3577,3866.0
2021-07-13 15:25:00,129.83,129.92,129.78,129.84,10600.0,126.3577,126.4453,126.309,126.3674,10600.0
2021-07-13 15:30:00,129.84,129.87,129.69,129.85,6400.0,126.3674,126.3966,126.2214,126.3771,6400.0
2021-07-13 15:35:00,129.84,130.01,129.82,130.0,5400.0,126.3674,126.5329,126.348,126.5231,5400.0
2021-07-13 15:40:00,129.98,130.01,129.94,129.95,9562.0,126.5037,126.5329,126.4647,126.4745,9562.0
2021-07-13 15:45:00,129.96,129.96,129.81,129.85,14018.0,126.4842,126.4842,126.3382,126.3771,14018.0
2021-07-13 15:50:00,129.85,129.92,129.63,129.77,52134.0,126.3771,126.4453,126.163,126.2993,52134.0
2021-07-13 15:55:00,129.75,129.78,129.67,129.78,30898.0,126.2798,126.309,126.202,126.309,30898.0
2021-07-14 09:30:00,131.1,131.92,130.97,131.78,42682.0,127.5937,128.3918,127.4672,128.2555,42682.0
2021-07-14 09:35:00,131.76,131.93,131.37,131.63,25428.0,128.2361,128.4015,127.8565,128.1095,25428.0
2021-07-14 09:40:00,131.67,131.71,131.14,131.32,22264.0,128.1485,128.1874,127.6326,127.8078,22264.0
2021-07-14 09:45:00,131.42,131.66,131.41,131.44,36036.0,127.9052,128.1387,127.8954,127.9246,36036.0
2021-07-14 09:50:00,131.42,131.45,131.29,131.38,37410.0,127.9052,127.9344,127.7786,127.8662,37410.0
2021-07-14 09:55:00,131.35,131.41,131.17,131.17,5712.0,127.837,127.8954,127.6618,127.6618,5712.0
2021-07-14 10:00:00,131.18,131.51,131.13,131.51,12600.0,127.6716,127.9928,127.6229,127.9928,12600.0
2021-07-14 10:05:00,131.53,131.53,131.3,131.44,3800.0,128.0122,128.0122,127.7884,127.9246,3800.0
2021-07-14 10:10:00,131.61,131.63,131.5,131.6,9580.0,128.0901,128.1095,127.983,128.0803,9580.0
2021-07-14 10:15:00,131.62,131.62,131.34,131.35,3024.0,128.0998,128.0998,127.8273,127.837,3024.0
2021-07-14 10:20:00,131.41,131.41,131.19,131.19,6500.0,127.8954,127.8954,127.6813,127.6813,6500.0
2021-07-14 10:25:00,131.17,131.17,130.44,130.59,77200.0,127.6618,127.6618,126.9514,127.0974,77200.0
2021-07-14 10:30:00,130.6,130.67,130.32,130.35,10000.0,127.1071,127.1752,126.8346,126.8638,10000.0
2021-07-14 10:35:00,130.32,130.5,130.16,130.48,15140.0,126.8346,127.0098,126.6789,126.9903,15140.0
2021-07-14 10:40:00,130.39,130.66,130.37,130.56,15490.0,126.9027,127.1655,126.8832,127.0682,15490.0
2021-07-14 10:45:00,130.52,130.72,130.45,130.62,6696.0,127.0292,127.2239,126.9611,127.1266,6696.0
2021-07-14 10:50:00,130.64,130.87,130.64,130.79,32626.0,127.146,127.3699,127.146,127.292,32626.0
2021-07-14 10:55:00,130.82,130.82,130.58,130.7,15586.0,127.3212,127.3212,127.0876,127.2044,15586.0
2021-07-14 11:00:00,130.69,130.81,130.61,130.69,4200.0,127.1947,127.3115,127.1168,127.1947,4200.0
2021-07-14 11:05:00,130.66,130.66,130.44,130.46,9000.0,127.1655,127.1655,126.9514,126.9708,9000.0
2021-07-14 11:10:00,130.44,130.5,130.35,130.35,20310.0,126.9514,127.0098,126.8638,126.8638,20310.0
2021-07-14 11:15:00,130.38,130.38,130.14,130.28,9890.0,126.893,126.893,126.6594,126.7956,9890.0
2021-07-14 11:20:00,130.34,130.41,130.23,130.23,5900.0,126.854,126.9222,126.747,126.747,5900.0
2021-07-14 11:25:00,130.17,130.19,129.73,129.95,13776.0,126.6886,126.7081,126.2604,126.4745,13776.0
2021-07-14 11:30:00,129.96,130.07,129.96,130.03,9400.0,126.4842,126.5913,126.4842,126.5523,9400.0
2021-07-14 11:35:00,130.02,130.06,129.81,129.91,19940.0,126.5426,126.5815,126.3382,126.4355,19940.0
2021-07-14 11:40:00,129.92,129.96,129.62,129.76,43148.0,126.4453,126.4842,126.1533,126.2896,43148.0
2021-07-14 11:45:00,129.79,129.85,129.61,129.75,32728.0,126.3188,126.3771,126.1436,126.2798,32728.0
2021-07-14 11:50:00,129.73,129.74,129.48,129.51,24106.0,126.2604,126.2701,126.017,126.0462,24106.0
2021-07-14 11:55:00,129.51,129.51,129.2,129.26,53800.0,126.0462,126.0462,125.7445,125.8029,53800.0
2021-07-14 12:00:00,129.27,129.59,129.27,129.59,5400.0,125.8127,126.1241,125.8127,126.1241,5400.0
2021-07-14 12:05:00,129.57,129.82,129.57,129.82,4000.0,126.1046,126.348,126.1046,126.348,4000.0
2021-07-14 12:10:00,129.78,129.96,129.76,129.85,2000.0,126.309,126.4842,126.2896,126.3771,2000.0
2021-07-14 12:15:00,129.79,129.92,129.79,129.83,2200.0,126.3188,126.4453,126.3188,126.3577,2200.0
2021-07-14 12:20:00,129.89,129.96,129.84,129.92,5750.0,126.4161,126.4842,126.3674,126.4453,5750.0
2021-07-14 12:25:00,129.95,129.97,129.92,129.92,1000.0,126.4745,126.4939,126.4453,126.4453,1000.0
2021-07-14 12:30:00,129.92,130.0,129.88,129.97,2000.0,126.4453,126.5231,126.4063,126.4939,2000.0
2021-07-14 12:35:00,129.93,129.97,129.88,129.97,1700.0,126.455,126.4939,126.4063,126.4939,1700.0
2021-07-14 12:40:00,130.02,130.15,129.99,130.15,10702.0,126.5426,126.6691,126.5134,126.6691,10702.0
2021-07-14 12:45:00,130.06,130.06,130.01,130.05,600.0,126.5815,126.5815,126.5329,126.5718,600.0
2021-07-14 12:50:00,130.05,130.15,130.02,130.12,5564.0,126.5718,126.6691,126.5426,126.6399,5564.0
2021-07-14 12:55:00,130.1,130.1,130.04,130.07,3400.0,126.6205,126.6205,126.5621,126.5913,3400.0
2021-07-14 13:00:00,130.09,130.14,130.01,130.01,3400.0,126.6107,126.6594,126.5329,126.5329,3400.0
2021-07-14 13:05:00,130.01,130.02,129.83,129.83,4000.0,126.5329,126.5426,126.3577,126.3577,4000.0
2021-07-14 13:10:00,129.83,129.83,129.67,129.77,9724.0,126.3577,126.3577,126.202,126.2993,9724.0
2021-07-14 13:15:00,129.74,129.74,129.62,129.71,6146.0,126.2701,126.2701,126.1533,126.2409,6146.0
2021-07-14 13:20:00,129.68,129.7,129.66,129.67,3000.0,126.2117,126.2312,126.1922,126.202,3000.0
2021-07-14 13:25:00,129.7,129.7,129.55,129.59,3932.0,126.2312,126.2312,126.0852,126.1241,3932.0
2021-07-14 13:30:00,129.6,129.72,129.6,129.72,2000.0,126.1338,126.2506,126.1338,126.2506,2000.0
2021-07-14 13:35:00,129.69,129.78,129.66,129.76,6188.0,126.2214,126.309,126.1922,126.2896,6188.0
2021-07-14 13:40:00,129.77,129.77,129.71,129.73,1800.0,126.2993,126.2993,126.2409,126.2604,1800.0
2021-07-14 13:45:00,129.78,129.81,129.7,129.7,7398.0,126.309,126.3382,126.2312,126.2312,7398.0
2021-07-14 13:50:00,129.69,129.69,129.58,129.69,6700.0,126.2214,126.2214,126.1144,126.2214,6700.0
2021-07-14 13:55:00,129.72,129.79,129.68,129.69,2200.0,126.2506,126.3188,126.2117,126.2214,2200.0
2021-07-14 14:00:00,129.69,129.88,129.69,129.88,2864.0,126.2214,126.4063,126.2214,126.4063,2864.0
2021-07-14 14:05:00,129.85,129.87,129.77,129.81,3800.0,126.3771,126.3966,126.2993,126.3382,3800.0
2021-07-14 14:10:00,129.76,129.92,129.76,129.92,4800.0,126.2896,126.4453,126.2896,126.4453,4800.0
2021-07-14 14:15:00,129.92,129.99,129.92,129.98,3240.0,126.4453,126.5134,126.4453,126.5037,3240.0
2021-07-14 14:20:00,129.99,130.06,129.99,130.06,1600.0,126.5134,126.5815,126.5134,126.5815,1600.0
2021-07-14 14:25:00,130.09,130.09,129.98,129.98,3270.0,126.6107,126.6107,126.5037,126.5037,3270.0
2021-07-14 14:30:00,129.9,129.9,129.86,129.86,2000.0,126.4258,126.4258,126.3869,126.3869,2000.0
2021-07-14 14:35:00,129.99,130.01,129.9,129.9,800.0,126.5134,126.5329,126.4258,126.4258,800.0
2021-07-14 14:40:00,129.88,129.93,129.82,129.9,3200.0,126.4063,126.455,126.348,126.4258,3200.0
2021-07-14 14:45:00,129.87,129.97,129.87,129.91,1800.0,126.3966,126.4939,126.3966,126.4355,1800.0
2021-07-14 14:50:00,129.95,129.95,129.89,129.89,2200.0,126.4745,126.4745,126.4161,126.4161,2200.0
2021-07-14 14:55:00,129.93,129.93,129.9,129.9,1400.0,126.455,126.455,126.4258,126.4258,1400.0
2021-07-14 15:00:00,129.91,129.99,129.89,129.97,2838.0,126.4355,126.5134,126.4161,126.4939,2838.0
2021-07-14 15:05:00,129.95,130.07,129.95,130.07,1620.0,126.4745,126.5913,126.4745,126.5913,1620.0
2021-07-14 15:10:00,130.06,130.1,129.99,130.01,4078.0,126.5815,126.6205,126.5134,126.5329,4078.0
2021-07-14 15:15:00,129.93,129.93,129.83,129.83,9886.0,126.455,126.455,126.3577,126.3577,9886.0
2021-07-14 15:20:00,129.81,129.85,129.77,129.78,6336.0,126.3382,126.3771,126.2993,126.309,6336.0
2021-07-14 15:25:00,129.78,129.84,129.67,129.67,8800.0,126.309,126.3674,126.202,126.202,8800.0
2021-07-14 15:30:00,129.64,129.7,129.58,129.65,13080.0,126.1728,126.2312,126.1144,126.1825,13080.0
2021-07-14 15:35:00,129.68,129.84,129.68,129.82,9164.0,126.2117,126.3674,126.2117,126.348,9164.0
2021-07-14 15:40:00,129.84,129.85,129.7,129.7,7208.0,126.3674,126.3771,126.2312,126.2312,7208.0
2021-07-14 15:45:00,129.71,129.84,129.71,129.79,20906.0,126.2409,126.3674,126.2409,126.3188,20906.0
2021-07-14 15:50:00,129.79,129.79,129.33,129.38,37628.0,126.3188,126.3188,125.8711,125.9197,37628.0
2021-07-14 15:55:00,129.44,129.49,129.29,129.46,96128.0,125.9781,126.0268,125.8321,125.9976,96128.0
2021-07-15 09:30:00,128.65,128.65,127.14,127.3,38456.0,125.2092,125.2092,123.7396,123.8953,38456.0
2021-07-15 09:35:00,127.27,127.52,126.92,126.92,24402.0,123.8662,124.1095,123.5255,123.5255,24402.0
2021-07-15 09:40:00,126.89,126.92,126.43,126.63,51700.0,123.4963,123.5255,123.0486,123.2433,51700.0
2021-07-15 09:45:00,126.57,127.3,126.51,127.28,21000.0,123.1849,123.8953,123.1265,123.8759,21000.0
2021-07-15 09:50:00,127.29,127.58,127.23,127.38,31368.0,123.8856,124.1679,123.8272,123.9732,31368.0
2021-07-15 09:55:00,127.47,128.13,127.47,128.07,16314.0,124.0608,124.7032,124.0608,124.6448,16314.0
2021-07-15 10:00:00,127.99,128.01,127.78,127.83,12510.0,124.5669,124.5864,124.3625,124.4112,12510.0
2021-07-15 10:05:00,127.86,128.09,127.86,128.09,9856.0,124.4404,124.6642,124.4404,124.6642,9856.0
2021-07-15 10:10:00,127.99,128.0,127.79,127.85,11016.0,124.5669,124.5766,124.3722,124.4306,11016.0
2021-07-15 10:15:00,127.82,127.88,127.23,127.23,18520.0,124.4014,124.4598,123.8272,123.8272,18520.0
2021-07-15 10:20:00,127.19,127.44,127.19,127.33,14000.0,123.7883,124.0316,123.7883,123.9245,14000.0
2021-07-15 10:25:00,127.33,127.33,126.77,126.94,22922.0,123.9245,123.9245,123.3795,123.545,22922.0
2021-07-15 10:30:00,126.92,127.11,126.9,127.02,8124.0,123.5255,123.7104,123.506,123.6228,8124.0
2021-07-15 10:35:00,126.95,127.45,126.88,127.43,10584.0,123.5547,124.0413,123.4866,124.0219,10584.0
2021-07-15 10:40:00,127.36,127.36,126.96,127.05,16916.0,123.9537,123.9537,123.5644,123.652,16916.0
2021-07-15 10:45:00,127.02,127.16,126.86,126.88,19438.0,123.6228,123.7591,123.4671,123.4866,19438.0
2021-07-15 10:50:00,126.86,127.11,126.77,127.01,22352.0,123.4671,123.7104,123.3795,123.6131,22352.0
2021-07-15 10:55:00,126.92,127.22,126.92,127.14,5784.0,123.5255,123.8175,123.5255,123.7396,5784.0
2021-07-15 11:00:00,127.13,127.13,126.67,126.8,12248.0,123.7299,123.7299,123.2822,123.4087,12248.0
2021-07-15 11:05:00,126.85,127.23,126.85,127.14,12200.0,123.4574,123.8272,123.4574,123.7396,12200.0
2021-07-15 11:10:00,127.11,127.29,127.08,127.29,13900.0,123.7104,123.8856,123.6812,123.8856,13900.0
2021-07-15 11:15:00,127.29,127.32,127.13,127.2,5200.0,123.8856,123.9148,123.7299,123.798,5200.0
2021-07-15 11:20:00,127.25,127.39,127.2,127.32,4442.0,123.8467,123.9829,123.798,123.9148,4442.0
2021-07-15 11:25:00,127.33,127.35,127.15,127.19,6400.0,123.9245,123.944,123.7494,123.7883,6400.0
2021-07-15 11:30:00,127.24,127.35,127.22,127.35,4600.0,123.837,123.944,123.8175,123.944,4600.0
2021-07-15 11:35:00,127.3,127.41,127.17,127.39,10684.0,123.8953,124.0024,123.7688,123.9829,10684.0
2021-07-15 11:40:00,127.42,127.43,127.19,127.32,7000.0,124.0121,124.0219,123.7883,123.9148,7000.0
2021-07-15 11:45:00,127.3,127.33,127.03,127.03,5200.0,123.8953,123.9245,123.6326,123.6326,5200.0
2021-07-15 11:50:00,127.03,127.08,126.83,126.83,16798.0,123.6326,123.6812,123.4379,123.4379,16798.0
2021-07-15 11:55:00,126.84,126.84,126.64,126.69,42294.0,123.4477,123.4477,123.253,123.3017,42294.0
2021-07-15 12:00:00,126.64,126.72,126.5,126.5,65870.0,123.253,123.3309,123.1167,123.1167,65870.0
2021-07-15 12:05:00,126.5,126.51,126.11,126.17,153430.0,123.1167,123.1265,122.7372,122.7956,153430.0
2021-07-15 12:10:00,126.14,126.22,126.04,126.1,104362.0,122.7664,122.8442,122.669,122.7274,104362.0
2021-07-15 12:15:00,126.09,126.24,125.99,126.24,50822.0,122.7177,122.8637,122.6204,122.8637,50822.0
2021-07-15 12:20:00,126.25,126.25,126.09,126.1,59520.0,122.8734,122.8734,122.7177,122.7274,59520.0
2021-07-15 12:25:00,126.12,126.38,126.1,126.3,28858.0,122.7469,123.0,122.7274,122.9221,28858.0
2021-07-15 12:30:00,126.29,126.29,126.0,126.0,107866.0,122.9124,122.9124,122.6301,122.6301,107866.0
2021-07-15 12:35:00,125.98,126.39,125.97,126.36,35608.0,122.6107,123.0097,122.6009,122.9805,35608.0
2021-07-15 12:40:00,126.38,126.42,126.28,126.4,10670.0,123.0,123.0389,122.9026,123.0194,10670.0
2021-07-15 12:45:00,126.41,126.42,126.31,126.38,8726.0,123.0292,123.0389,122.9318,123.0,8726.0
2021-07-15 12:50:00,126.39,126.45,126.26,126.27,24418.0,123.0097,123.0681,122.8832,122.8929,24418.0
2021-07-15 12:55:00,126.28,126.3,126.22,126.22,7860.0,122.9026,122.9221,122.8442,122.8442,7860.0
2021-07-15 13:00:00,126.21,126.24,125.92,125.92,31082.0,122.8345,122.8637,122.5523,122.5523,31082.0
2021-07-15 13:05:00,125.93,125.97,125.73,125.74,102364.0,122.562,122.6009,122.3673,122.3771,102364.0
2021-07-15 13:10:00,125.73,125.83,125.69,125.69,36342.0,122.3673,122.4647,122.3284,122.3284,36342.0
2021-07-15 13:15:00,125.67,125.9,125.6,125.68,9028.0,122.3089,122.5328,122.2408,122.3187,9028.0
2021-07-15 13:20:00,125.71,125.89,125.64,125.83,11012.0,122.3479,122.5231,122.2797,122.4647,11012.0
2021-07-15 13:25:00,125.81,125.89,125.78,125.88,4640.0,122.4452,122.5231,122.416,122.5133,4640.0
2021-07-15 13:30:00,125.82,125.82,125.5,125.56,10800.0,122.4549,122.4549,122.1435,122.2019,10800.0
2021-07-15 13:35:00,125.51,125.55,125.45,125.47,14780.0,122.1532,122.1922,122.0948,122.1143,14780.0
2021-07-15 13:40:00,125.48,125.72,125.48,125.7,4400.0,122.124,122.3576,122.124,122.3381,4400.0
2021-07-15 13:45:00,125.6,125.63,125.52,125.63,15800.0,122.2408,122.27,122.163,122.27,15800.0
2021-07-15 13:50:00,125.6,125.6,125.35,125.35,6344.0,122.2408,122.2408,121.9975,121.9975,6344.0
2021-07-15 13:55:00,125.31,125.32,125.19,125.24,13506.0,121.9586,121.9683,121.8418,121.8904,13506.0
2021-07-15 14:00:00,125.24,125.58,125.24,125.49,3800.0,121.8904,122.2214,121.8904,122.1338,3800.0
2021-07-15 14:05:00,125.48,125.61,125.47,125.52,3200.0,122.124,122.2505,122.1143,122.163,3200.0
2021-07-15 14:10:00,125.5,125.53,125.45,125.53,2000.0,122.1435,122.1727,122.0948,122.1727,2000.0
2021-07-15 14:15:00,125.42,125.58,125.36,125.57,4300.0,122.0656,122.2214,122.0072,122.2116,4300.0
2021-07-15 14:20:00,125.64,125.64,125.52,125.56,5272.0,122.2797,122.2797,122.163,122.2019,5272.0
2021-07-15 14:25:00,125.53,125.58,125.43,125.57,12820.0,122.1727,122.2214,122.0754,122.2116,12820.0
2021-07-15 14:30:00,125.57,125.65,125.49,125.59,6162.0,122.2116,122.2895,122.1338,122.2311,6162.0
2021-07-15 14:35:00,125.6,125.67,125.52,125.67,12140.0,122.2408,122.3089,122.163,122.3089,12140.0
2021-07-15 14:40:00,125.69,125.7,125.56,125.6,7226.0,122.3284,122.3381,122.2019,122.2408,7226.0
2021-07-15 14:45:00,125.58,125.83,125.52,125.8,19954.0,122.2214,122.4647,122.163,122.4355,19954.0
2021-07-15 14:50:00,125.84,125.92,125.81,125.83,7090.0,122.4744,122.5523,122.4452,122.4647,7090.0
2021-07-15 14:55:00,125.86,125.97,125.85,125.92,6800.0,122.4939,122.6009,122.4841,122.5523,6800.0
2021-07-15 15:00:00,125.92,126.07,125.92,125.98,11108.0,122.5523,122.6982,122.5523,122.6107,11108.0
2021-07-15 15:05:00,126.0,126.06,125.89,125.94,12722.0,122.6301,122.6885,122.5231,122.5717,12722.0
2021-07-15 15:10:00,125.92,125.95,125.81,125.83,8716.0,122.5523,122.5815,122.4452,122.4647,8716.0
2021-07-15 15:15:00,125.85,125.85,125.73,125.82,15196.0,122.4841,122.4841,122.3673,122.4549,15196.0
2021-07-15 15:20:00,125.82,125.87,125.71,125.76,18948.0,122.4549,122.5036,122.3479,122.3965,18948.0
2021-07-15 15:25:00,125.81,125.94,125.81,125.94,7878.0,122.4452,122.5717,122.4452,122.5717,7878.0
2021-07-15 15:30:00,125.94,126.29,125.94,126.28,26278.0,122.5717,122.9124,122.5717,122.9026,26278.0
2021-07-15 15:35:00,126.3,126.38,126.13,126.13,42406.0,122.9221,123.0,122.7566,122.7566,42406.0
2021-07-15 15:40:00,126.14,126.2,126.0,126.01,13420.0,122.7664,122.8248,122.6301,122.6399,13420.0
2021-07-15 15:45:00,126.03,126.18,125.97,126.06,13598.0,122.6593,122.8053,122.6009,122.6885,13598.0
2021-07-15 15:50:00,126.1,126.1,125.96,126.1,22104.0,122.7274,122.7274,122.5912,122.7274,22104.0
2021-07-15 15:55:00,126.06,126.13,125.98,126.02,51734.0,122.6885,122.7566,122.6107,122.6496,51734.0
2021-07-16 09:30:00,126.78,127.19,126.67,126.82,28546.0,123.3893,123.7883,123.2822,123.4282,28546.0
2021-07-16 09:35:00,126.8,126.88,126.56,126.61,6400.0,123.4087,123.4866,123.1751,123.2238,6400.0
2021-07-16 09:40:00,126.74,126.79,126.5,126.5,13200.0,123.3503,123.399,123.1167,123.1167,13200.0
2021-07-16 09:45:00,126.56,126.6,126.11,126.13,21400.0,123.1751,123.2141,122.7372,122.7566,21400.0
2021-07-16 09:50:00,126.11,126.19,125.99,126.19,12400.0,122.7372,122.815,122.6204,122.815,12400.0
2021-07-16 09:55:00,126.16,126.19,125.95,126.11,8480.0,122.7858,122.815,122.5815,122.7372,8480.0
2021-07-16 10:00:00,126.11,126.13,125.67,125.75,12800.0,122.7372,122.7566,122.3089,122.3868,12800.0
2021-07-16 10:05:00,125.76,125.76,125.31,125.31,3620.0,122.3965,122.3965,121.9586,121.9586,3620.0
2021-07-16 10:10:00,125.38,125.44,125.17,125.31,5800.0,122.0267,122.0851,121.8223,121.9586,5800.0
2021-07-16 10:15:00,125.21,125.36,125.21,125.33,1400.0,121.8612,122.0072,121.8612,121.978,1400.0
2021-07-16 10:20:00,125.32,125.33,124.88,124.88,5934.0,121.9683,121.978,121.5401,121.5401,5934.0
2021-07-16 10:25:00,124.92,125.04,124.76,124.83,11800.0,121.579,121.6958,121.4233,121.4914,11800.0
2021-07-16 10:30:00,124.82,125.3,124.82,125.08,12266.0,121.4817,121.9488,121.4817,121.7347,12266.0
2021-07-16 10:35:00,124.93,125.14,124.9,125.14,23000.0,121.5887,121.7931,121.5595,121.7931,23000.0
2021-07-16 10:40:00,125.14,125.17,124.93,125.14,12400.0,121.7931,121.8223,121.5887,121.7931,12400.0
2021-07-16 10:45:00,125.02,125.05,124.8,124.94,4200.0,121.6763,121.7055,121.4622,121.5985,4200.0
2021-07-16 10:50:00,124.97,125.26,124.97,125.2,20026.0,121.6277,121.9099,121.6277,121.8515,20026.0
2021-07-16 10:55:00,125.28,125.29,124.98,125.08,8538.0,121.9294,121.9391,121.6374,121.7347,8538.0
2021-07-16 11:00:00,125.03,125.08,124.75,124.75,10352.0,121.6861,121.7347,121.4135,121.4135,10352.0
2021-07-16 11:05:00,124.74,124.82,124.6,124.79,14080.0,121.4038,121.4817,121.2676,121.4525,14080.0
2021-07-16 11:10:00,124.78,124.83,124.55,124.66,5000.0,121.4427,121.4914,121.2189,121.326,5000.0
2021-07-16 11:15:00,124.65,124.76,124.6,124.76,14000.0,121.3162,121.4233,121.2676,121.4233,14000.0
2021-07-16 11:20:00,124.76,124.78,124.72,124.74,3400.0,121.4233,121.4427,121.3844,121.4038,3400.0
2021-07-16 11:25:00,124.64,124.8,124.6,124.64,9836.0,121.3065,121.4622,121.2676,121.3065,9836.0
2021-07-16 11:30:00,124.61,124.87,124.61,124.85,6800.0,121.2773,121.5303,121.2773,121.5109,6800.0
2021-07-16 11:35:00,124.89,124.96,124.85,124.91,9764.0,121.5498,121.6179,121.5109,121.5693,9764.0
2021-07-16 11:40:00,124.94,124.94,124.76,124.76,2000.0,121.5985,121.5985,121.4233,121.4233,2000.0
2021-07-16 11:45:00,124.75,124.79,124.58,124.77,5200.0,121.4135,121.4525,121.2481,121.433,5200.0
2021-07-16 11:50:00,124.74,124.95,124.74,124.92,3000.0,121.4038,121.6082,121.4038,121.579,3000.0
2021-07-16 11:55:00,124.96,125.01,124.87,124.92,17442.0,121.6179,121.6666,121.5303,121.579,17442.0
2021-07-16 12:00:00,124.92,124.97,124.89,124.91,6472.0,121.579,121.6277,121.5498,121.5693,6472.0
2021-07-16 12:05:00,124.92,125.01,124.92,125.01,6158.0,121.579,121.6666,121.579,121.6666,6158.0
2021-07-16 12:10:00,125.02,125.07,125.02,125.02,10162.0,121.6763,121.725,121.6763,121.6763,10162.0
2021-07-16 12:15:00,125.04,125.14,125.04,125.11,7254.0,121.6958,121.7931,121.6958,121.7639,7254.0
2021-07-16 12:20:00,125.14,125.14,125.09,125.11,3400.0,121.7931,121.7931,121.7445,121.7639,3400.0
2021-07-16 12:25:00,125.06,125.08,124.95,124.95,5200.0,121.7153,121.7347,121.6082,121.6082,5200.0
2021-07-16 12:30:00,124.96,124.98,124.88,124.95,5000.0,121.6179,121.6374,121.5401,121.6082,5000.0
2021-07-16 12:35:00,124.95,124.95,124.79,124.81,3752.0,121.6082,121.6082,121.4525,121.4719,3752.0
2021-07-16 12:40:00,124.8,124.8,124.74,124.74,1400.0,121.4622,121.4622,121.4038,121.4038,1400.0
2021-07-16 12:45:00,124.81,124.81,124.72,124.72,3068.0,121.4719,121.4719,121.3844,121.3844,3068.0
2021-07-16 12:50:00,124.71,124.86,124.67,124.83,4270.0,121.3746,121.5206,121.3357,121.4914,4270.0
2021-07-16 12:55:00,124.85,124.89,124.77,124.8,8482.0,121.5109,121.5498,121.433,121.4622,8482.0
2021-07-16 13:00:00,124.8,124.83,124.8,124.82,4758.0,121.4622,121.4914,121.4622,121.4817,4758.0
2021-07-16 13:05:00,124.85,124.89,124.85,124.88,4002.0,121.5109,121.5498,121.5109,121.5401,4002.0
2021-07-16 13:10:00,124.88,124.88,124.83,124.83,1200.0,121.5401,121.5401,121.4914,121.4914,1200.0
2021-07-16 13:15:00,124.81,124.86,124.76,124.76,3042.0,121.4719,121.5206,121.4233,121.4233,3042.0
2021-07-16 13:20:00,124.79,124.82,124.61,124.66,5392.0,121.4525,121.4817,121.2773,121.326,5392.0
2021-07-16 13:25:00,124.67,124.67,124.5,124.5,5800.0,121.3357,121.3357,121.1702,121.1702,5800.0
2021-07-16 13:30:00,124.48,124.55,124.35,124.35,9792.0,121.1508,121.2189,121.0242,121.0242,9792.0
2021-07-16 13:35:00,124.36,124.41,124.33,124.39,8600.0,121.034,121.0826,121.0048,121.0632,8600.0
2021-07-16 13:40:00,124.36,124.39,124.27,124.35,5886.0,121.034,121.0632,120.9464,121.0242,5886.0
2021-07-16 13:45:00,124.32,124.42,124.32,124.33,8194.0,120.995,121.0924,120.995,121.0048,8194.0
2021-07-16 13:50:00,124.33,124.35,124.26,124.27,16960.0,121.0048,121.0242,120.9367,120.9464,16960.0
2021-07-16 13:55:00,124.29,124.31,124.22,124.26,9798.0,120.9659,120.9853,120.8977,120.9367,9798.0
2021-07-16 14:00:00,124.16,124.16,123.97,124.01,53910.0,120.8393,120.8393,120.6544,120.6933,53910.0
2021-07-16 14:05:00,124.01,124.16,123.97,124.16,85538.0,120.6933,120.8393,120.6544,120.8393,85538.0
2021-07-16 14:10:00,124.14,124.16,123.97,124.02,18178.0,120.8199,120.8393,120.6544,120.7031,18178.0
2021-07-16 14:15:00,124.05,124.17,124.01,124.15,24478.0,120.7323,120.8491,120.6933,120.8296,24478.0
2021-07-16 14:20:00,124.14,124.17,124.1,124.16,5896.0,120.8199,120.8491,120.7809,120.8393,5896.0
2021-07-16 14:25:00,124.16,124.17,124.05,124.05,4232.0,120.8393,120.8491,120.7323,120.7323,4232.0
2021-07-16 14:30:00,124.0,124.07,123.87,123.92,16348.0,120.6836,120.7517,120.5571,120.6057,16348.0
2021-07-16 14:35:00,123.94,124.03,123.89,123.91,10444.0,120.6252,120.7128,120.5766,120.596,10444.0
2021-07-16 14:40:00,123.92,124.04,123.89,123.89,41948.0,120.6057,120.7225,120.5766,120.5766,41948.0
2021-07-16 14:45:00,123.91,123.94,123.78,123.79,15076.0,120.596,120.6252,120.4695,120.4792,15076.0
2021-07-16 14:50:00,123.79,123.82,123.69,123.71,34352.0,120.4792,120.5084,120.3819,120.4014,34352.0
2021-07-16 14:55:00,123.71,123.8,123.64,123.64,10300.0,120.4014,120.489,120.3332,120.3332,10300.0
2021-07-16 15:00:00,123.66,123.67,123.52,123.55,16098.0,120.3527,120.3624,120.2164,120.2456,16098.0
2021-07-16 15:05:00,123.56,123.62,123.5,123.6,21346.0,120.2554,120.3138,120.197,120.2943,21346.0
2021-07-16 15:10:00,123.62,123.65,123.47,123.64,16230.0,120.3138,120.343,120.1678,120.3332,16230.0
2021-07-16 15:15:00,123.64,123.77,123.59,123.77,39334.0,120.3332,120.4598,120.2846,120.4598,39334.0
2021-07-16 15:20:00,123.75,123.75,123.54,123.58,9846.0,120.4403,120.4403,120.2359,120.2748,9846.0
2021-07-16 15:25:00,123.52,123.58,123.44,123.49,29606.0,120.2164,120.2748,120.1386,120.1872,29606.0
2021-07-16 15:30:00,123.45,123.53,123.34,123.5,28438.0,120.1483,120.2262,120.0413,120.197,28438.0
2021-07-16 15:35:00,123.42,123.42,123.28,123.3,22674.0,120.1191,120.1191,119.9829,120.0023,22674.0
2021-07-16 15:40:00,123.31,123.42,123.22,123.25,47772.0,120.0121,120.1191,119.9245,119.9537,47772.0
2021-07-16 15:45:00,123.26,123.29,123.11,123.23,49718.0,119.9634,119.9926,119.8174,119.9342,49718.0
2021-07-16 15:50:00,123.23,123.27,123.12,123.17,87036.0,119.9342,119.9731,119.8271,119.8758,87036.0
2021-07-16 15:55:00,123.22,123.39,123.17,123.31,129228.0,119.9245,120.0899,119.8758,120.0121,129228.0
2021-07-19 09:30:00,121.3,121.71,121.12,121.29,32482.0,118.0558,118.4549,117.8806,118.0461,32482.0
2021-07-19 09:35:00,121.35,121.57,121.22,121.3,37676.0,118.1045,118.3186,117.978,118.0558,37676.0
2021-07-19 09:40:00,121.23,122.17,121.06,122.13,28030.0,117.9877,118.9026,117.8222,118.8636,28030.0
2021-07-19 09:45:00,122.11,122.21,121.92,121.92,10126.0,118.8442,118.9415,118.6592,118.6592,10126.0
2021-07-19 09:50:00,121.83,121.94,121.34,121.34,33116.0,118.5716,118.6787,118.0948,118.0948,33116.0
2021-07-19 09:55:00,121.36,121.67,121.17,121.49,30166.0,118.1142,118.4159,117.9293,118.2407,30166.0
2021-07-19 10:00:00,121.37,121.73,121.13,121.73,10938.0,118.1239,118.4743,117.8904,118.4743,10938.0
2021-07-19 10:05:00,121.74,122.03,121.5,121.88,44724.0,118.4841,118.7663,118.2505,118.6203,44724.0
2021-07-19 10:10:00,121.85,122.18,121.74,122.13,16700.0,118.5911,118.9123,118.4841,118.8636,16700.0
2021-07-19 10:15:00,122.13,122.53,122.1,122.47,29260.0,118.8636,119.2529,118.8344,119.1945,29260.0
2021-07-19 10:20:00,122.46,122.74,122.36,122.56,19992.0,119.1848,119.4573,119.0875,119.2821,19992.0
2021-07-19 10:25:00,122.57,122.88,122.43,122.78,15000.0,119.2919,119.5936,119.1556,119.4962,15000.0
2021-07-19 10:30:00,122.73,122.83,122.59,122.61,16506.0,119.4476,119.5449,119.3113,119.3308,16506.0
2021-07-19 10:35:00,122.6,122.61,122.2,122.61,25870.0,119.3211,119.3308,118.9317,119.3308,25870.0
2021-07-19 10:40:00,122.61,123.09,122.57,123.06,34402.0,119.3308,119.7979,119.2919,119.7687,34402.0
2021-07-19 10:45:00,123.1,123.14,122.96,123.13,17600.0,119.8077,119.8466,119.6714,119.8369,17600.0
2021-07-19 10:50:00,123.1,123.23,122.85,122.85,18040.0,119.8077,119.9342,119.5644,119.5644,18040.0
2021-07-19 10:55:00,122.87,123.11,122.69,123.11,29294.0,119.5838,119.8174,119.4086,119.8174,29294.0
2021-07-19 11:00:00,123.12,123.42,122.92,123.38,33866.0,119.8271,120.1191,119.6325,120.0802,33866.0
2021-07-19 11:05:00,123.38,123.46,123.23,123.38,18082.0,120.0802,120.1581,119.9342,120.0802,18082.0
2021-07-19 11:10:00,123.36,123.52,123.25,123.36,12440.0,120.0607,120.2164,119.9537,120.0607,12440.0
2021-07-19 11:15:00,123.37,123.46,123.31,123.31,7200.0,120.0705,120.1581,120.0121,120.0121,7200.0
2021-07-19 11:20:00,123.31,123.31,122.98,122.98,15080.0,120.0121,120.0121,119.6909,119.6909,15080.0
2021-07-19 11:25:00,122.99,123.04,122.88,122.94,7840.0,119.7006,119.7493,119.5936,119.652,7840.0
2021-07-19 11:30:00,122.94,123.42,122.94,123.32,11400.0,119.652,120.1191,119.652,120.0218,11400.0
2021-07-19 11:35:00,123.3,123.39,123.02,123.04,16082.0,120.0023,120.0899,119.7298,119.7493,16082.0
2021-07-19 11:40:00,123.06,123.22,123.0,123.2,9080.0,119.7687,119.9245,119.7104,119.905,9080.0
2021-07-19 11:45:00,123.17,123.17,123.07,123.07,5500.0,119.8758,119.8758,119.7785,119.7785,5500.0
2021-07-19 11:50:00,123.05,123.14,122.96,123.0,8924.0,119.759,119.8466,119.6714,119.7104,8924.0
2021-07-19 11:55:00,123.0,123.25,122.96,122.96,15440.0,119.7104,119.9537,119.6714,119.6714,15440.0
2021-07-19 12:00:00,122.93,122.96,122.71,122.71,10802.0,119.6422,119.6714,119.4281,119.4281,10802.0
2021-07-19 12:05:00,122.69,122.79,122.64,122.74,10966.0,119.4086,119.506,119.36,119.4573,10966.0
2021-07-19 12:10:00,122.69,122.91,122.67,122.88,12986.0,119.4086,119.6228,119.3892,119.5936,12986.0
2021-07-19 12:15:00,122.91,122.98,122.81,122.81,7000.0,119.6228,119.6909,119.5254,119.5254,7000.0
2021-07-19 12:20:00,122.8,122.86,122.6,122.82,12246.0,119.5157,119.5741,119.3211,119.5352,12246.0
2021-07-19 12:25:00,122.84,122.95,122.69,122.73,7210.0,119.5546,119.6617,119.4086,119.4476,7210.0
2021-07-19 12:30:00,122.69,122.71,122.48,122.58,19812.0,119.4086,119.4281,119.2043,119.3016,19812.0
2021-07-19 12:35:00,122.56,122.56,122.38,122.38,5900.0,119.2821,119.2821,119.1069,119.1069,5900.0
2021-07-19 12:40:00,122.41,122.42,122.23,122.3,12800.0,119.1361,119.1459,118.9609,119.0291,12800.0
2021-07-19 12:45:00,122.38,122.48,122.35,122.36,7594.0,119.1069,119.2043,119.0777,119.0875,7594.0
2021-07-19 12:50:00,122.35,122.52,122.29,122.44,6000.0,119.0777,119.2432,119.0193,119.1653,6000.0
2021-07-19 12:55:00,122.42,122.54,122.38,122.52,8800.0,119.1459,119.2627,119.1069,119.2432,8800.0
2021-07-19 13:00:00,122.45,122.75,122.45,122.62,7600.0,119.1751,119.467,119.1751,119.3405,7600.0
2021-07-19 13:05:00,122.63,122.8,122.57,122.77,22564.0,119.3502,119.5157,119.2919,119.4865,22564.0
2021-07-19 13:10:00,122.71,122.77,122.66,122.69,3838.0,119.4281,119.4865,119.3794,119.4086,3838.0
2021-07-19 13:15:00,122.72,122.81,122.63,122.63,13178.0,119.4378,119.5254,119.3502,119.3502,13178.0
2021-07-19 13:20:00,122.57,122.69,122.45,122.66,10000.0,119.2919,119.4086,119.1751,119.3794,10000.0
2021-07-19 13:25:00,122.57,122.67,122.42,122.52,7640.0,119.2919,119.3892,119.1459,119.2432,7640.0
2021-07-19 13:30:00,122.45,122.56,122.38,122.47,9666.0,119.1751,119.2821,119.1069,119.1945,9666.0
2021-07-19 13:35:00,122.48,122.8,122.47,122.74,6944.0,119.2043,119.5157,119.1945,119.4573,6944.0
2021-07-19 13:40:00,122.75,122.79,122.61,122.73,10300.0,119.467,119.506,119.3308,119.4476,10300.0
2021-07-19 13:45:00,122.73,122.88,122.64,122.64,10640.0,119.4476,119.5936,119.36,119.36,10640.0
2021-07-19 13:50:00,122.63,122.78,122.57,122.78,14422.0,119.3502,119.4962,119.2919,119.4962,14422.0
2021-07-19 13:55:00,122.81,122.93,122.51,122.58,14800.0,119.5254,119.6422,119.2335,119.3016,14800.0
2021-07-19 14:00:00,122.54,123.02,122.54,122.95,23926.0,119.2627,119.7298,119.2627,119.6617,23926.0
2021-07-19 14:05:00,122.96,122.96,122.64,122.66,11770.0,119.6714,119.6714,119.36,119.3794,11770.0
2021-07-19 14:10:00,122.72,123.01,122.7,122.96,16000.0,119.4378,119.7201,119.4184,119.6714,16000.0
2021-07-19 14:15:00,122.99,123.19,122.94,123.19,12000.0,119.7006,119.8953,119.652,119.8953,12000.0
2021-07-19 14:20:00,123.19,123.19,123.07,123.08,15116.0,119.8953,119.8953,119.7785,119.7882,15116.0
2021-07-19 14:25:00,123.09,123.19,122.99,123.16,21570.0,119.7979,119.8953,119.7006,119.8661,21570.0
2021-07-19 14:30:00,123.11,123.11,122.81,122.91,20750.0,119.8174,119.8174,119.5254,119.6228,20750.0
2021-07-19 14:35:00,122.92,122.92,122.67,122.74,12800.0,119.6325,119.6325,119.3892,119.4573,12800.0
2021-07-19 14:40:00,122.69,122.77,122.61,122.66,13164.0,119.4086,119.4865,119.3308,119.3794,13164.0
2021-07-19 14:45:00,122.69,122.84,122.63,122.83,22000.0,119.4086,119.5546,119.3502,119.5449,22000.0
2021-07-19 14:50:00,122.82,122.87,122.59,122.69,15694.0,119.5352,119.5838,119.3113,119.4086,15694.0
2021-07-19 14:55:00,122.71,123.0,122.7,122.77,15760.0,119.4281,119.7104,119.4184,119.4865,15760.0
2021-07-19 15:00:00,122.77,122.96,122.67,122.94,22696.0,119.4865,119.6714,119.3892,119.652,22696.0
2021-07-19 15:05:00,122.93,122.98,122.78,122.88,17488.0,119.6422,119.6909,119.4962,119.5936,17488.0
2021-07-19 15:10:00,122.88,123.09,122.79,122.99,21548.0,119.5936,119.7979,119.506,119.7006,21548.0
2021-07-19 15:15:00,123.01,123.06,122.74,122.76,17620.0,119.7201,119.7687,119.4573,119.4768,17620.0
2021-07-19 15:20:00,122.78,122.83,122.63,122.64,16200.0,119.4962,119.5449,119.3502,119.36,16200.0
2021-07-19 15:25:00,122.65,122.83,122.64,122.7,26230.0,119.3697,119.5449,119.36,119.4184,26230.0
2021-07-19 15:30:00,122.71,122.83,122.58,122.63,29518.0,119.4281,119.5449,119.3016,119.3502,29518.0
2021-07-19 15:35:00,122.63,122.82,122.6,122.82,21084.0,119.3502,119.5352,119.3211,119.5352,21084.0
2021-07-19 15:40:00,122.82,122.97,122.71,122.72,25854.0,119.5352,119.6812,119.4281,119.4378,25854.0
2021-07-19 15:45:00,122.73,123.04,122.7,123.0,39732.0,119.4476,119.7493,119.4184,119.7104,39732.0
2021-07-19 15:50:00,122.97,123.23,122.94,123.08,58128.0,119.6812,119.9342,119.652,119.7882,58128.0
2021-07-19 15:55:00,123.11,123.45,123.06,123.45,53678.0,119.8174,120.1483,119.7687,120.1483,53678.0
2021-07-20 09:30:00,123.77,123.81,122.67,122.87,43690.0,120.4598,120.4987,119.3892,119.5838,43690.0
2021-07-20 09:35:00,122.86,122.98,122.36,122.46,20700.0,119.5741,119.6909,119.0875,119.1848,20700.0
2021-07-20 09:40:00,122.32,122.83,122.22,122.6,36826.0,119.0485,119.5449,118.9512,119.3211,36826.0
2021-07-20 09:45:00,122.5,122.96,122.49,122.85,21024.0,119.2237,119.6714,119.214,119.5644,21024.0
2021-07-20 09:50:00,122.86,123.03,122.58,122.73,22452.0,119.5741,119.7396,119.3016,119.4476,22452.0
2021-07-20 09:55:00,122.73,122.98,122.71,122.94,22800.0,119.4476,119.6909,119.4281,119.652,22800.0
2021-07-20 10:00:00,122.95,122.95,122.57,122.61,34404.0,119.6617,119.6617,119.2919,119.3308,34404.0
2021-07-20 10:05:00,122.64,123.13,122.62,123.06,62632.0,119.36,119.8369,119.3405,119.7687,62632.0
2021-07-20 10:10:00,123.03,123.22,123.0,123.22,32618.0,119.7396,119.9245,119.7104,119.9245,32618.0
2021-07-20 10:15:00,123.22,123.6,123.22,123.56,41204.0,119.9245,120.2943,119.9245,120.2554,41204.0
2021-07-20 10:20:00,123.56,123.86,123.49,123.82,56164.0,120.2554,120.5474,120.1872,120.5084,56164.0
2021-07-20 10:25:00,123.83,123.91,123.63,123.63,10800.0,120.5182,120.596,120.3235,120.3235,10800.0
2021-07-20 10:30:00,123.66,123.88,123.57,123.62,14876.0,120.3527,120.5668,120.2651,120.3138,14876.0
2021-07-20 10:35:00,123.62,123.69,123.45,123.58,24492.0,120.3138,120.3819,120.1483,120.2748,24492.0
2021-07-20 10:40:00,123.76,123.86,123.74,123.86,5600.0,120.45,120.5474,120.4306,120.5474,5600.0
2021-07-20 10:45:00,123.8,123.93,123.8,123.92,4804.0,120.489,120.6155,120.489,120.6057,4804.0
2021-07-20 10:50:00,123.92,124.21,123.92,124.17,23512.0,120.6057,120.888,120.6057,120.8491,23512.0
2021-07-20 10:55:00,124.15,124.21,124.03,124.11,5906.0,120.8296,120.888,120.7128,120.7907,5906.0
2021-07-20 11:00:00,124.13,124.21,123.88,123.92,16312.0,120.8101,120.888,120.5668,120.6057,16312.0
2021-07-20 11:05:00,123.91,124.21,123.91,124.1,11062.0,120.596,120.888,120.596,120.7809,11062.0
2021-07-20 11:10:00,124.08,124.14,123.97,124.11,8438.0,120.7615,120.8199,120.6544,120.7907,8438.0
2021-07-20 11:15:00,124.12,124.23,124.01,124.2,9000.0,120.8004,120.9075,120.6933,120.8783,9000.0
2021-07-20 11:20:00,124.23,124.31,124.19,124.26,8400.0,120.9075,120.9853,120.8685,120.9367,8400.0
2021-07-20 11:25:00,124.27,124.35,124.07,124.07,38404.0,120.9464,121.0242,120.7517,120.7517,38404.0
2021-07-20 11:30:00,124.13,124.26,124.13,124.24,14106.0,120.8101,120.9367,120.8101,120.9172,14106.0
2021-07-20 11:35:00,124.19,124.3,124.11,124.29,11796.0,120.8685,120.9756,120.7907,120.9659,11796.0
2021-07-20 11:40:00,124.32,124.61,124.32,124.61,31600.0,120.995,121.2773,120.995,121.2773,31600.0
2021-07-20 11:45:00,124.69,124.69,124.57,124.67,18660.0,121.3552,121.3552,121.2384,121.3357,18660.0
2021-07-20 11:50:00,124.7,124.71,124.55,124.6,9154.0,121.3649,121.3746,121.2189,121.2676,9154.0
2021-07-20 11:55:00,124.58,124.68,124.57,124.63,5008.0,121.2481,121.3454,121.2384,121.2968,5008.0
2021-07-20 12:00:00,124.64,124.8,124.58,124.7,9422.0,121.3065,121.4622,121.2481,121.3649,9422.0
2021-07-20 12:05:00,124.74,124.79,124.6,124.64,7660.0,121.4038,121.4525,121.2676,121.3065,7660.0
2021-07-20 12:10:00,124.63,124.71,124.61,124.68,5338.0,121.2968,121.3746,121.2773,121.3454,5338.0
2021-07-20 12:15:00,124.68,124.68,124.61,124.66,3888.0,121.3454,121.3454,121.2773,121.326,3888.0
2021-07-20 12:20:00,124.7,124.7,124.64,124.69,2600.0,121.3649,121.3649,121.3065,121.3552,2600.0
2021-07-20 12:25:00,124.66,124.86,124.66,124.86,12400.0,121.326,121.5206,121.326,121.5206,12400.0
2021-07-20 12:30:00,124.78,124.86,124.78,124.84,4800.0,121.4427,121.5206,121.4427,121.5011,4800.0
2021-07-20 12:35:00,124.85,124.94,124.83,124.89,12192.0,121.5109,121.5985,121.4914,121.5498,12192.0
2021-07-20 12:40:00,124.86,124.94,124.83,124.94,4400.0,121.5206,121.5985,121.4914,121.5985,4400.0
2021-07-20 12:45:00,124.96,125.03,124.96,125.0,7794.0,121.6179,121.6861,121.6179,121.6569,7794.0
2021-07-20 12:50:00,125.03,125.11,125.01,125.01,3800.0,121.6861,121.7639,121.6666,121.6666,3800.0
2021-07-20 12:55:00,125.03,125.09,125.03,125.08,5200.0,121.6861,121.7445,121.6861,121.7347,5200.0
2021-07-20 13:00:00,125.06,125.06,124.81,124.81,6576.0,121.7153,121.7153,121.4719,121.4719,6576.0
2021-07-20 13:05:00,124.83,124.88,124.72,124.77,6800.0,121.4914,121.5401,121.3844,121.433,6800.0
2021-07-20 13:10:00,124.7,124.84,124.67,124.81,4600.0,121.3649,121.5011,121.3357,121.4719,4600.0
2021-07-20 13:15:00,124.77,124.97,124.77,124.97,4000.0,121.433,121.6277,121.433,121.6277,4000.0
2021-07-20 13:20:00,124.94,124.94,124.75,124.75,1800.0,121.5985,121.5985,121.4135,121.4135,1800.0
2021-07-20 13:25:00,124.74,124.74,124.62,124.66,3800.0,121.4038,121.4038,121.287,121.326,3800.0
2021-07-20 13:30:00,124.66,124.73,124.57,124.68,6334.0,121.326,121.3941,121.2384,121.3454,6334.0
2021-07-20 13:35:00,124.66,124.72,124.65,124.71,4600.0,121.326,121.3844,121.3162,121.3746,4600.0
2021-07-20 13:40:00,124.7,124.83,124.64,124.64,4224.0,121.3649,121.4914,121.3065,121.3065,4224.0
2021-07-20 13:45:00,124.64,124.64,124.46,124.53,5000.0,121.3065,121.3065,121.1313,121.1994,5000.0
2021-07-20 13:50:00,124.57,124.57,124.55,124.57,600.0,121.2384,121.2384,121.2189,121.2384,600.0
2021-07-20 13:55:00,124.59,124.7,124.58,124.68,4646.0,121.2578,121.3649,121.2481,121.3454,4646.0
2021-07-20 14:00:00,124.7,124.83,124.66,124.83,5426.0,121.3649,121.4914,121.326,121.4914,5426.0
2021-07-20 14:05:00,124.84,124.9,124.81,124.9,3072.0,121.5011,121.5595,121.4719,121.5595,3072.0
2021-07-20 14:10:00,124.92,124.97,124.8,124.83,5828.0,121.579,121.6277,121.4622,121.4914,5828.0
2021-07-20 14:15:00,124.85,124.98,124.85,124.97,4204.0,121.5109,121.6374,121.5109,121.6277,4204.0
2021-07-20 14:20:00,125.02,125.06,124.97,125.02,4652.0,121.6763,121.7153,121.6277,121.6763,4652.0
2021-07-20 14:25:00,125.04,125.19,125.04,125.19,3414.0,121.6958,121.8418,121.6958,121.8418,3414.0
2021-07-20 14:30:00,125.19,125.28,125.19,125.23,5224.0,121.8418,121.9294,121.8418,121.8807,5224.0
2021-07-20 14:35:00,125.21,125.25,125.18,125.18,4600.0,121.8612,121.9002,121.832,121.832,4600.0
2021-07-20 14:40:00,125.23,125.25,125.11,125.17,4416.0,121.8807,121.9002,121.7639,121.8223,4416.0
2021-07-20 14:45:00,125.16,125.16,125.08,125.15,5248.0,121.8126,121.8126,121.7347,121.8029,5248.0
2021-07-20 14:50:00,125.28,125.39,125.25,125.39,18604.0,121.9294,122.0364,121.9002,122.0364,18604.0
2021-07-20 14:55:00,125.38,125.41,125.33,125.33,17194.0,122.0267,122.0559,121.978,121.978,17194.0
2021-07-20 15:00:00,125.34,125.51,125.33,125.49,3150.0,121.9878,122.1532,121.978,122.1338,3150.0
2021-07-20 15:05:00,125.46,125.54,125.44,125.51,19076.0,122.1046,122.1824,122.0851,122.1532,19076.0
2021-07-20 15:10:00,125.52,125.63,125.49,125.58,7924.0,122.163,122.27,122.1338,122.2214,7924.0
2021-07-20 15:15:00,125.57,125.6,125.43,125.44,12914.0,122.2116,122.2408,122.0754,122.0851,12914.0
2021-07-20 15:20:00,125.43,125.51,125.41,125.51,12754.0,122.0754,122.1532,122.0559,122.1532,12754.0
2021-07-20 15:25:00,125.54,125.55,125.38,125.47,18238.0,122.1824,122.1922,122.0267,122.1143,18238.0
2021-07-20 15:30:00,125.47,125.6,125.46,125.52,17024.0,122.1143,122.2408,122.1046,122.163,17024.0
2021-07-20 15:35:00,125.53,125.56,125.43,125.47,15160.0,122.1727,122.2019,122.0754,122.1143,15160.0
2021-07-20 15:40:00,125.46,125.5,125.36,125.39,20076.0,122.1046,122.1435,122.0072,122.0364,20076.0
2021-07-20 15:45:00,125.36,125.39,125.24,125.28,21340.0,122.0072,122.0364,121.8904,121.9294,21340.0
2021-07-20 15:50:00,125.31,125.36,125.11,125.3,39722.0,121.9586,122.0072,121.7639,121.9488,39722.0
2021-07-20 15:55:00,125.28,125.28,124.81,124.85,56552.0,121.9294,121.9294,121.4719,121.5109,56552.0
2021-07-21 09:30:00,125.43,126.07,125.32,126.07,11800.0,122.0754,122.6982,121.9683,122.6982,11800.0
2021-07-21 09:35:00,126.13,126.47,126.05,126.3,28604.0,122.7566,123.0875,122.6788,122.9221,28604.0
2021-07-21 09:40:00,126.29,126.75,126.25,126.74,14106.0,122.9124,123.3601,122.8734,123.3503,14106.0
2021-07-21 09:45:00,126.78,126.86,126.67,126.68,25000.0,123.3893,123.4671,123.2822,123.2919,25000.0
2021-07-21 09:50:00,126.74,127.09,126.63,127.05,10872.0,123.3503,123.691,123.2433,123.652,10872.0
2021-07-21 09:55:00,127.14,127.42,127.05,127.38,43692.0,123.7396,124.0121,123.652,123.9732,43692.0
2021-07-21 10:00:00,127.39,127.56,127.39,127.51,32376.0,123.9829,124.1484,123.9829,124.0997,32376.0
2021-07-21 10:05:00,127.5,127.51,127.11,127.15,37254.0,124.09,124.0997,123.7104,123.7494,37254.0
2021-07-21 10:10:00,127.14,127.22,126.9,126.91,22820.0,123.7396,123.8175,123.506,123.5158,22820.0
2021-07-21 10:15:00,126.91,127.06,126.86,127.05,25546.0,123.5158,123.6618,123.4671,123.652,25546.0
2021-07-21 10:20:00,127.11,127.29,127.11,127.25,10546.0,123.7104,123.8856,123.7104,123.8467,10546.0
2021-07-21 10:25:00,127.23,127.38,127.13,127.14,23926.0,123.8272,123.9732,123.7299,123.7396,23926.0
2021-07-21 10:30:00,127.13,127.17,126.8,126.86,39308.0,123.7299,123.7688,123.4087,123.4671,39308.0
2021-07-21 10:35:00,126.83,127.04,126.76,126.86,14578.0,123.4379,123.6423,123.3698,123.4671,14578.0
2021-07-21 10:40:00,126.9,126.99,126.81,126.81,13380.0,123.506,123.5936,123.4185,123.4185,13380.0
2021-07-21 10:45:00,126.79,126.82,126.61,126.63,15712.0,123.399,123.4282,123.2238,123.2433,15712.0
2021-07-21 10:50:00,126.66,126.69,126.47,126.58,8856.0,123.2725,123.3017,123.0875,123.1946,8856.0
2021-07-21 10:55:00,126.58,126.85,126.58,126.83,16530.0,123.1946,123.4574,123.1946,123.4379,16530.0
2021-07-21 11:00:00,126.85,127.06,126.83,127.06,7222.0,123.4574,123.6618,123.4379,123.6618,7222.0
2021-07-21 11:05:00,127.01,127.24,127.01,127.24,5614.0,123.6131,123.837,123.6131,123.837,5614.0
2021-07-21 11:10:00,127.23,127.28,127.11,127.19,8400.0,123.8272,123.8759,123.7104,123.7883,8400.0
2021-07-21 11:15:00,127.2,127.31,127.15,127.22,7000.0,123.798,123.9051,123.7494,123.8175,7000.0
2021-07-21 11:20:00,127.25,127.36,127.24,127.36,3200.0,123.8467,123.9537,123.837,123.9537,3200.0
2021-07-21 11:25:00,127.33,127.39,127.25,127.25,8968.0,123.9245,123.9829,123.8467,123.8467,8968.0
2021-07-21 11:30:00,127.22,127.31,127.16,127.28,6588.0,123.8175,123.9051,123.7591,123.8759,6588.0
2021-07-21 11:35:00,127.26,127.35,127.26,127.3,9100.0,123.8564,123.944,123.8564,123.8953,9100.0
2021-07-21 11:40:00,127.29,127.33,127.24,127.3,2200.0,123.8856,123.9245,123.837,123.8953,2200.0
2021-07-21 11:45:00,127.3,127.36,127.3,127.32,14170.0,123.8953,123.9537,123.8953,123.9148,14170.0
2021-07-21 11:50:00,127.31,127.37,127.16,127.35,11586.0,123.9051,123.9635,123.7591,123.944,11586.0
2021-07-21 11:55:00,127.38,127.47,127.28,127.47,15906.0,123.9732,124.0608,123.8759,124.0608,15906.0
2021-07-21 12:00:00,127.46,127.51,127.43,127.44,3762.0,124.0511,124.0997,124.0219,124.0316,3762.0
2021-07-21 12:05:00,127.44,127.45,127.38,127.39,2000.0,124.0316,124.0413,123.9732,123.9829,2000.0
2021-07-21 12:10:00,127.39,127.4,127.36,127.39,2000.0,123.9829,123.9927,123.9537,123.9829,2000.0
2021-07-21 12:15:00,127.39,127.45,127.39,127.45,1800.0,123.9829,124.0413,123.9829,124.0413,1800.0
2021-07-21 12:20:00,127.42,127.59,127.4,127.59,5578.0,124.0121,124.1776,123.9927,124.1776,5578.0
2021-07-21 12:25:00,127.58,127.69,127.58,127.63,4140.0,124.1679,124.2749,124.1679,124.2165,4140.0
2021-07-21 12:30:00,127.72,127.72,127.61,127.61,2600.0,124.3041,124.3041,124.1971,124.1971,2600.0
2021-07-21 12:35:00,127.61,127.66,127.51,127.51,5000.0,124.1971,124.2457,124.0997,124.0997,5000.0
2021-07-21 12:40:00,127.54,127.54,127.46,127.53,2000.0,124.1289,124.1289,124.0511,124.1192,2000.0
2021-07-21 12:45:00,127.5,127.54,127.46,127.46,7000.0,124.09,124.1289,124.0511,124.0511,7000.0
2021-07-21 12:50:00,127.46,127.46,127.34,127.42,4242.0,124.0511,124.0511,123.9343,124.0121,4242.0
2021-07-21 12:55:00,127.38,127.38,127.22,127.24,9006.0,123.9732,123.9732,123.8175,123.837,9006.0
2021-07-21 13:00:00,127.28,127.36,127.19,127.22,2456.0,123.8759,123.9537,123.7883,123.8175,2456.0
2021-07-21 13:05:00,127.24,127.42,127.24,127.39,4400.0,123.837,124.0121,123.837,123.9829,4400.0
2021-07-21 13:10:00,127.39,127.49,127.36,127.45,6902.0,123.9829,124.0803,123.9537,124.0413,6902.0
2021-07-21 13:15:00,127.47,127.52,127.44,127.47,4800.0,124.0608,124.1095,124.0316,124.0608,4800.0
2021-07-21 13:20:00,127.49,127.66,127.49,127.66,4920.0,124.0803,124.2457,124.0803,124.2457,4920.0
2021-07-21 13:25:00,127.61,127.72,127.61,127.69,7518.0,124.1971,124.3041,124.1971,124.2749,7518.0
2021-07-21 13:30:00,127.69,127.72,127.66,127.68,3924.0,124.2749,124.3041,124.2457,124.2652,3924.0
2021-07-21 13:35:00,127.64,127.76,127.64,127.72,3168.0,124.2263,124.343,124.2263,124.3041,3168.0
2021-07-21 13:40:00,127.73,127.8,127.73,127.79,4342.0,124.3138,124.382,124.3138,124.3722,4342.0
2021-07-21 13:45:00,127.76,127.78,127.75,127.78,4626.0,124.343,124.3625,124.3333,124.3625,4626.0
2021-07-21 13:50:00,127.79,127.84,127.7,127.7,6836.0,124.3722,124.4209,124.2847,124.2847,6836.0
2021-07-21 13:55:00,127.72,127.78,127.67,127.75,10900.0,124.3041,124.3625,124.2555,124.3333,10900.0
2021-07-21 14:00:00,127.77,127.77,127.67,127.75,8952.0,124.3528,124.3528,124.2555,124.3333,8952.0
2021-07-21 14:05:00,127.74,127.79,127.67,127.67,3768.0,124.3236,124.3722,124.2555,124.2555,3768.0
2021-07-21 14:10:00,127.67,127.67,127.61,127.61,7480.0,124.2555,124.2555,124.1971,124.1971,7480.0
2021-07-21 14:15:00,127.63,127.69,127.56,127.56,30522.0,124.2165,124.2749,124.1484,124.1484,30522.0
2021-07-21 14:20:00,127.56,127.63,127.54,127.62,3800.0,124.1484,124.2165,124.1289,124.2068,3800.0
2021-07-21 14:25:00,127.63,127.77,127.63,127.77,3000.0,124.2165,124.3528,124.2165,124.3528,3000.0
2021-07-21 14:30:00,127.79,127.8,127.75,127.75,4800.0,124.3722,124.382,124.3333,124.3333,4800.0
2021-07-21 14:35:00,127.77,127.77,127.71,127.74,5496.0,124.3528,124.3528,124.2944,124.3236,5496.0
2021-07-21 14:40:00,127.73,127.83,127.73,127.8,3000.0,124.3138,124.4112,124.3138,124.382,3000.0
2021-07-21 14:45:00,127.8,127.89,127.8,127.83,9356.0,124.382,124.4696,124.382,124.4112,9356.0
2021-07-21 14:50:00,127.85,127.88,127.85,127.85,1800.0,124.4306,124.4598,124.4306,124.4306,1800.0
2021-07-21 14:55:00,127.85,127.89,127.83,127.88,3242.0,124.4306,124.4696,124.4112,124.4598,3242.0
2021-07-21 15:00:00,127.88,127.93,127.86,127.92,4538.0,124.4598,124.5085,124.4404,124.4988,4538.0
2021-07-21 15:05:00,127.94,127.95,127.89,127.95,8420.0,124.5182,124.528,124.4696,124.528,8420.0
2021-07-21 15:10:00,127.97,128.02,127.95,127.96,11314.0,124.5474,124.5961,124.528,124.5377,11314.0
2021-07-21 15:15:00,127.93,128.04,127.91,128.03,6876.0,124.5085,124.6156,124.489,124.6058,6876.0
2021-07-21 15:20:00,128.05,128.05,127.87,127.87,12092.0,124.6253,124.6253,124.4501,124.4501,12092.0
2021-07-21 15:25:00,127.86,127.99,127.85,127.99,16716.0,124.4404,124.5669,124.4306,124.5669,16716.0
2021-07-21 15:30:00,128.0,128.07,127.95,128.04,33102.0,124.5766,124.6448,124.528,124.6156,33102.0
2021-07-21 15:35:00,128.07,128.1,128.02,128.07,15174.0,124.6448,124.674,124.5961,124.6448,15174.0
2021-07-21 15:40:00,128.08,128.08,127.99,128.06,10546.0,124.6545,124.6545,124.5669,124.635,10546.0
2021-07-21 15:45:00,128.06,128.08,127.92,127.92,15454.0,124.635,124.6545,124.4988,124.4988,15454.0
2021-07-21 15:50:00,127.91,128.44,127.86,128.42,40370.0,124.489,125.0049,124.4404,124.9854,40370.0
2021-07-21 15:55:00,128.43,128.54,128.35,128.54,46942.0,124.9951,125.1022,124.9173,125.1022,46942.0
2021-07-22 09:30:00,127.85,128.09,127.63,127.89,30784.0,124.4306,124.6642,124.2165,124.4696,30784.0
2021-07-22 09:35:00,128.06,128.46,127.91,128.45,13618.0,124.635,125.0243,124.489,125.0146,13618.0
2021-07-22 09:40:00,128.45,128.45,128.08,128.18,12648.0,125.0146,125.0146,124.6545,124.7518,12648.0
2021-07-22 09:45:00,128.25,128.25,127.61,127.66,50576.0,124.8199,124.8199,124.1971,124.2457,50576.0
2021-07-22 09:50:00,127.67,127.9,127.54,127.57,13608.0,124.2555,124.4793,124.1289,124.1581,13608.0
2021-07-22 09:55:00,127.55,127.55,127.33,127.53,74096.0,124.1387,124.1387,123.9245,124.1192,74096.0
2021-07-22 10:00:00,127.69,127.91,127.5,127.5,16360.0,124.2749,124.489,124.09,124.09,16360.0
2021-07-22 10:05:00,127.5,127.64,127.36,127.47,10018.0,124.09,124.2263,123.9537,124.0608,10018.0
2021-07-22 10:10:00,127.46,127.62,127.41,127.59,7106.0,124.0511,124.2068,124.0024,124.1776,7106.0
2021-07-22 10:15:00,127.61,127.69,127.35,127.67,11000.0,124.1971,124.2749,123.944,124.2555,11000.0
2021-07-22 10:20:00,127.58,127.58,127.35,127.41,27776.0,124.1679,124.1679,123.944,124.0024,27776.0
2021-07-22 10:25:00,127.4,127.7,127.37,127.63,15086.0,123.9927,124.2847,123.9635,124.2165,15086.0
2021-07-22 10:30:00,127.62,127.62,127.33,127.44,25154.0,124.2068,124.2068,123.9245,124.0316,25154.0
2021-07-22 10:35:00,127.41,127.51,127.38,127.46,3136.0,124.0024,124.0997,123.9732,124.0511,3136.0
2021-07-22 10:40:00,127.43,127.58,127.42,127.52,5828.0,124.0219,124.1679,124.0121,124.1095,5828.0
2021-07-22 10:45:00,127.48,127.56,127.41,127.51,7718.0,124.0705,124.1484,124.0024,124.0997,7718.0
2021-07-22 10:50:00,127.58,127.59,127.41,127.55,6814.0,124.1679,124.1776,124.0024,124.1387,6814.0
2021-07-22 10:55:00,127.52,127.55,127.49,127.53,8002.0,124.1095,124.1387,124.0803,124.1192,8002.0
2021-07-22 11:00:00,127.53,127.64,127.52,127.6,8782.0,124.1192,124.2263,124.1095,124.1873,8782.0
2021-07-22 11:05:00,127.6,127.61,127.34,127.36,37644.0,124.1873,124.1971,123.9343,123.9537,37644.0
2021-07-22 11:10:00,127.35,127.36,127.12,127.12,15302.0,123.944,123.9537,123.7202,123.7202,15302.0
2021-07-22 11:15:00,127.11,127.11,126.87,126.99,15008.0,123.7104,123.7104,123.4769,123.5936,15008.0
2021-07-22 11:20:00,127.07,127.2,127.01,127.2,8424.0,123.6715,123.798,123.6131,123.798,8424.0
2021-07-22 11:25:00,127.17,127.27,127.08,127.16,12600.0,123.7688,123.8662,123.6812,123.7591,12600.0
2021-07-22 11:30:00,127.2,127.26,127.14,127.17,6766.0,123.798,123.8564,123.7396,123.7688,6766.0
2021-07-22 11:35:00,127.16,127.32,127.16,127.3,9276.0,123.7591,123.9148,123.7591,123.8953,9276.0
2021-07-22 11:40:00,127.31,127.31,127.16,127.2,4800.0,123.9051,123.9051,123.7591,123.798,4800.0
2021-07-22 11:45:00,127.23,127.45,127.16,127.44,6194.0,123.8272,124.0413,123.7591,124.0316,6194.0
2021-07-22 11:50:00,127.47,127.6,127.44,127.55,9748.0,124.0608,124.1873,124.0316,124.1387,9748.0
2021-07-22 11:55:00,127.55,127.6,127.5,127.54,5420.0,124.1387,124.1873,124.09,124.1289,5420.0
2021-07-22 12:00:00,127.57,127.58,127.28,127.28,14558.0,124.1581,124.1679,123.8759,123.8759,14558.0
2021-07-22 12:05:00,127.27,127.29,127.08,127.08,14840.0,123.8662,123.8856,123.6812,123.6812,14840.0
2021-07-22 12:10:00,127.04,127.1,126.99,127.08,9244.0,123.6423,123.7007,123.5936,123.6812,9244.0
2021-07-22 12:15:00,127.05,127.11,127.01,127.04,3400.0,123.652,123.7104,123.6131,123.6423,3400.0
2021-07-22 12:20:00,127.05,127.07,126.95,127.02,8628.0,123.652,123.6715,123.5547,123.6228,8628.0
2021-07-22 12:25:00,127.16,127.3,127.13,127.29,5200.0,123.7591,123.8953,123.7299,123.8856,5200.0
2021-07-22 12:30:00,127.27,127.33,127.23,127.27,5814.0,123.8662,123.9245,123.8272,123.8662,5814.0
2021-07-22 12:35:00,127.29,127.38,127.29,127.36,2400.0,123.8856,123.9732,123.8856,123.9537,2400.0
2021-07-22 12:40:00,127.37,127.37,127.29,127.29,3890.0,123.9635,123.9635,123.8856,123.8856,3890.0
2021-07-22 12:45:00,127.27,127.38,127.21,127.24,5594.0,123.8662,123.9732,123.8078,123.837,5594.0
2021-07-22 12:50:00,127.26,127.34,127.24,127.29,3534.0,123.8564,123.9343,123.837,123.8856,3534.0
2021-07-22 12:55:00,127.3,127.38,127.28,127.35,8342.0,123.8953,123.9732,123.8759,123.944,8342.0
2021-07-22 13:00:00,127.39,127.46,127.39,127.46,3800.0,123.9829,124.0511,123.9829,124.0511,3800.0
2021-07-22 13:05:00,127.44,127.48,127.42,127.45,1800.0,124.0316,124.0705,124.0121,124.0413,1800.0
2021-07-22 13:10:00,127.47,127.55,127.46,127.55,3502.0,124.0608,124.1387,124.0511,124.1387,3502.0
2021-07-22 13:15:00,127.51,127.51,127.39,127.47,2200.0,124.0997,124.0997,123.9829,124.0608,2200.0
2021-07-22 13:20:00,127.46,127.46,127.41,127.42,1200.0,124.0511,124.0511,124.0024,124.0121,1200.0
2021-07-22 13:25:00,127.42,127.42,127.36,127.41,3000.0,124.0121,124.0121,123.9537,124.0024,3000.0
2021-07-22 13:30:00,127.39,127.5,127.37,127.5,8000.0,123.9829,124.09,123.9635,124.09,8000.0
2021-07-22 13:35:00,127.48,127.56,127.46,127.56,7200.0,124.0705,124.1484,124.0511,124.1484,7200.0
2021-07-22 13:40:00,127.55,127.55,127.43,127.43,4200.0,124.1387,124.1387,124.0219,124.0219,4200.0
2021-07-22 13:45:00,127.46,127.49,127.4,127.49,3000.0,124.0511,124.0803,123.9927,124.0803,3000.0
2021-07-22 13:50:00,127.46,127.55,127.46,127.55,2400.0,124.0511,124.1387,124.0511,124.1387,2400.0
2021-07-22 13:55:00,127.51,127.55,127.47,127.55,6172.0,124.0997,124.1387,124.0608,124.1387,6172.0
2021-07-22 14:00:00,127.5,127.5,127.43,127.44,4000.0,124.09,124.09,124.0219,124.0316,4000.0
2021-07-22 14:05:00,127.44,127.49,127.37,127.41,4790.0,124.0316,124.0803,123.9635,124.0024,4790.0
2021-07-22 14:10:00,127.41,127.5,127.4,127.5,2200.0,124.0024,124.09,123.9927,124.09,2200.0
2021-07-22 14:15:00,127.48,127.52,127.43,127.45,8592.0,124.0705,124.1095,124.0219,124.0413,8592.0
2021-07-22 14:20:00,127.44,127.46,127.42,127.46,3600.0,124.0316,124.0511,124.0121,124.0511,3600.0
2021-07-22 14:25:00,127.42,127.46,127.4,127.46,2280.0,124.0121,124.0511,123.9927,124.0511,2280.0
2021-07-22 14:30:00,127.45,127.45,127.39,127.39,2600.0,124.0413,124.0413,123.9829,123.9829,2600.0
2021-07-22 14:35:00,127.39,127.39,127.29,127.31,4200.0,123.9829,123.9829,123.8856,123.9051,4200.0
2021-07-22 14:40:00,127.35,127.35,127.25,127.28,13906.0,123.944,123.944,123.8467,123.8759,13906.0
2021-07-22 14:45:00,127.27,127.38,127.27,127.33,3788.0,123.8662,123.9732,123.8662,123.9245,3788.0
2021-07-22 14:50:00,127.31,127.36,127.26,127.27,2886.0,123.9051,123.9537,123.8564,123.8662,2886.0
2021-07-22 14:55:00,127.33,127.56,127.31,127.55,48952.0,123.9245,124.1484,123.9051,124.1387,48952.0
2021-07-22 15:00:00,127.55,127.55,127.5,127.5,17260.0,124.1387,124.1387,124.09,124.09,17260.0
2021-07-22 15:05:00,127.54,127.54,127.44,127.44,8940.0,124.1289,124.1289,124.0316,124.0316,8940.0
2021-07-22 15:10:00,127.44,127.48,127.4,127.45,24380.0,124.0316,124.0705,123.9927,124.0413,24380.0
2021-07-22 15:15:00,127.47,127.49,127.42,127.49,3400.0,124.0608,124.0803,124.0121,124.0803,3400.0
2021-07-22 15:20:00,127.54,127.57,127.51,127.53,7042.0,124.1289,124.1581,124.0997,124.1192,7042.0
2021-07-22 15:25:00,127.53,127.55,127.49,127.53,7208.0,124.1192,124.1387,124.0803,124.1192,7208.0
2021-07-22 15:30:00,127.54,127.61,127.5,127.61,7322.0,124.1289,124.1971,124.09,124.1971,7322.0
2021-07-22 15:35:00,127.6,127.61,127.55,127.58,4400.0,124.1873,124.1971,124.1387,124.1679,4400.0
2021-07-22 15:40:00,127.53,127.59,127.5,127.54,10644.0,124.1192,124.1776,124.09,124.1289,10644.0
2021-07-22 15:45:00,127.55,127.56,127.48,127.49,6200.0,124.1387,124.1484,124.0705,124.0803,6200.0
2021-07-22 15:50:00,127.52,127.63,127.49,127.58,20562.0,124.1095,124.2165,124.0803,124.1679,20562.0
2021-07-22 15:55:00,127.59,127.71,127.59,127.69,41398.0,124.1776,124.2944,124.1776,124.2749,41398.0
2021-07-23 09:30:00,128.46,128.46,127.47,127.47,31334.0,125.0243,125.0243,124.0608,124.0608,31334.0
2021-07-23 09:35:00,127.47,127.73,127.28,127.5,20040.0,124.0608,124.3138,123.8759,124.09,20040.0
2021-07-23 09:40:00,127.53,127.53,127.32,127.53,9200.0,124.1192,124.1192,123.9148,124.1192,9200.0
2021-07-23 09:45:00,127.61,127.74,127.54,127.65,9600.0,124.1971,124.3236,124.1289,124.236,9600.0
2021-07-23 09:50:00,127.52,127.52,127.34,127.42,6012.0,124.1095,124.1095,123.9343,124.0121,6012.0
2021-07-23 09:55:00,127.43,127.62,127.43,127.56,9860.0,124.0219,124.2068,124.0219,124.1484,9860.0
2021-07-23 10:00:00,127.51,127.57,127.41,127.51,13464.0,124.0997,124.1581,124.0024,124.0997,13464.0
2021-07-23 10:05:00,127.51,127.51,127.27,127.3,10668.0,124.0997,124.0997,123.8662,123.8953,10668.0
2021-07-23 10:10:00,127.28,127.28,127.05,127.09,7726.0,123.8759,123.8759,123.652,123.691,7726.0
2021-07-23 10:15:00,127.17,127.53,127.17,127.41,14000.0,123.7688,124.1192,123.7688,124.0024,14000.0
2021-07-23 10:20:00,127.42,127.56,127.42,127.44,11788.0,124.0121,124.1484,124.0121,124.0316,11788.0
2021-07-23 10:25:00,127.45,127.58,127.38,127.58,3992.0,124.0413,124.1679,123.9732,124.1679,3992.0
2021-07-23 10:30:00,127.58,127.71,127.55,127.66,6982.0,124.1679,124.2944,124.1387,124.2457,6982.0
2021-07-23 10:35:00,127.67,127.81,127.64,127.73,12298.0,124.2555,124.3917,124.2263,124.3138,12298.0
2021-07-23 10:40:00,127.73,127.77,127.67,127.67,8004.0,124.3138,124.3528,124.2555,124.2555,8004.0
2021-07-23 10:45:00,127.64,127.67,127.57,127.61,2680.0,124.2263,124.2555,124.1581,124.1971,2680.0
2021-07-23 10:50:00,127.63,127.78,127.61,127.77,4000.0,124.2165,124.3625,124.1971,124.3528,4000.0
2021-07-23 10:55:00,127.74,127.86,127.73,127.86,3600.0,124.3236,124.4404,124.3138,124.4404,3600.0
2021-07-23 11:00:00,127.84,127.84,127.79,127.83,3600.0,124.4209,124.4209,124.3722,124.4112,3600.0
2021-07-23 11:05:00,127.79,127.79,127.73,127.73,600.0,124.3722,124.3722,124.3138,124.3138,600.0
2021-07-23 11:10:00,127.82,127.95,127.8,127.95,3600.0,124.4014,124.528,124.382,124.528,3600.0
2021-07-23 11:15:00,128.02,128.17,127.99,128.14,4000.0,124.5961,124.7421,124.5669,124.7129,4000.0
2021-07-23 11:20:00,128.12,128.25,128.12,128.22,7262.0,124.6934,124.8199,124.6934,124.7907,7262.0
2021-07-23 11:25:00,128.27,128.45,128.26,128.44,4640.0,124.8394,125.0146,124.8297,125.0049,4640.0
2021-07-23 11:30:00,128.5,128.68,128.5,128.52,8166.0,125.0633,125.2384,125.0633,125.0827,8166.0
2021-07-23 11:35:00,128.5,128.54,128.45,128.51,3168.0,125.0633,125.1022,125.0146,125.073,3168.0
2021-07-23 11:40:00,128.53,128.54,128.39,128.41,5654.0,125.0925,125.1022,124.9562,124.9757,5654.0
2021-07-23 11:45:00,128.41,128.58,128.38,128.58,8352.0,124.9757,125.1411,124.9465,125.1411,8352.0
2021-07-23 11:50:00,128.59,128.68,128.59,128.6,6024.0,125.1508,125.2384,125.1508,125.1606,6024.0
2021-07-23 11:55:00,128.59,128.6,128.47,128.47,800.0,125.1508,125.1606,125.0341,125.0341,800.0
2021-07-23 12:00:00,128.45,128.45,128.23,128.24,11120.0,125.0146,125.0146,124.8005,124.8102,11120.0
2021-07-23 12:05:00,128.21,128.28,128.18,128.25,12930.0,124.781,124.8491,124.7518,124.8199,12930.0
2021-07-23 12:10:00,128.28,128.37,128.28,128.37,8138.0,124.8491,124.9367,124.8491,124.9367,8138.0
2021-07-23 12:15:00,128.36,128.42,128.34,128.39,6000.0,124.927,124.9854,124.9075,124.9562,6000.0
2021-07-23 12:20:00,128.41,128.47,128.38,128.41,11210.0,124.9757,125.0341,124.9465,124.9757,11210.0
2021-07-23 12:25:00,128.41,128.41,128.24,128.24,5280.0,124.9757,124.9757,124.8102,124.8102,5280.0
2021-07-23 12:30:00,128.29,128.29,128.21,128.21,2200.0,124.8589,124.8589,124.781,124.781,2200.0
2021-07-23 12:35:00,128.23,128.24,128.11,128.19,6600.0,124.8005,124.8102,124.6837,124.7615,6600.0
2021-07-23 12:40:00,128.26,128.27,128.19,128.23,5046.0,124.8297,124.8394,124.7615,124.8005,5046.0
2021-07-23 12:45:00,128.21,128.28,128.19,128.26,6842.0,124.781,124.8491,124.7615,124.8297,6842.0
2021-07-23 12:50:00,128.24,128.25,128.14,128.21,2600.0,124.8102,124.8199,124.7129,124.781,2600.0
2021-07-23 12:55:00,128.1,128.22,128.1,128.2,2200.0,124.674,124.7907,124.674,124.7713,2200.0
2021-07-23 13:00:00,128.24,128.24,128.17,128.19,2400.0,124.8102,124.8102,124.7421,124.7615,2400.0
2021-07-23 13:05:00,128.15,128.22,128.15,128.22,3796.0,124.7226,124.7907,124.7226,124.7907,3796.0
2021-07-23 13:10:00,128.23,128.23,128.22,128.22,596.0,124.8005,124.8005,124.7907,124.7907,596.0
2021-07-23 13:15:00,128.29,128.33,128.22,128.22,2400.0,124.8589,124.8978,124.7907,124.7907,2400.0
2021-07-23 13:20:00,128.39,128.45,128.38,128.44,2800.0,124.9562,125.0146,124.9465,125.0049,2800.0
2021-07-23 13:25:00,128.47,128.47,128.38,128.38,1800.0,125.0341,125.0341,124.9465,124.9465,1800.0
2021-07-23 13:30:00,128.37,128.42,128.36,128.36,1400.0,124.9367,124.9854,124.927,124.927,1400.0
2021-07-23 13:35:00,128.35,128.38,128.33,128.37,2748.0,124.9173,124.9465,124.8978,124.9367,2748.0
2021-07-23 13:40:00,128.38,128.38,128.29,128.31,8340.0,124.9465,124.9465,124.8589,124.8783,8340.0
2021-07-23 13:45:00,128.3,128.41,128.3,128.41,6000.0,124.8686,124.9757,124.8686,124.9757,6000.0
2021-07-23 13:50:00,128.42,128.42,128.38,128.38,2004.0,124.9854,124.9854,124.9465,124.9465,2004.0
2021-07-23 13:55:00,128.38,128.38,128.3,128.35,2532.0,124.9465,124.9465,124.8686,124.9173,2532.0
2021-07-23 14:00:00,128.33,128.34,128.31,128.31,1400.0,124.8978,124.9075,124.8783,124.8783,1400.0
2021-07-23 14:05:00,128.26,128.38,128.26,128.38,3936.0,124.8297,124.9465,124.8297,124.9465,3936.0
2021-07-23 14:10:00,128.4,128.43,128.4,128.4,9000.0,124.9659,124.9951,124.9659,124.9659,9000.0
2021-07-23 14:15:00,128.4,128.4,128.35,128.35,2200.0,124.9659,124.9659,124.9173,124.9173,2200.0
2021-07-23 14:20:00,128.34,128.4,128.32,128.32,4332.0,124.9075,124.9659,124.8881,124.8881,4332.0
2021-07-23 14:25:00,128.34,128.37,128.29,128.3,3000.0,124.9075,124.9367,124.8589,124.8686,3000.0
2021-07-23 14:30:00,128.34,128.35,128.28,128.29,3046.0,124.9075,124.9173,124.8491,124.8589,3046.0
2021-07-23 14:35:00,128.27,128.31,128.27,128.31,2650.0,124.8394,124.8783,124.8394,124.8783,2650.0
2021-07-23 14:40:00,128.31,128.33,128.27,128.33,7184.0,124.8783,124.8978,124.8394,124.8978,7184.0
2021-07-23 14:45:00,128.34,128.36,128.31,128.33,3634.0,124.9075,124.927,124.8783,124.8978,3634.0
2021-07-23 14:50:00,128.35,128.35,128.32,128.32,2800.0,124.9173,124.9173,124.8881,124.8881,2800.0
2021-07-23 14:55:00,128.31,128.33,128.29,128.33,990.0,124.8783,124.8978,124.8589,124.8978,990.0
2021-07-23 15:00:00,128.32,128.32,128.28,128.28,1400.0,124.8881,124.8881,124.8491,124.8491,1400.0
2021-07-23 15:05:00,128.3,128.3,128.25,128.26,4592.0,124.8686,124.8686,124.8199,124.8297,4592.0
2021-07-23 15:10:00,128.25,128.25,128.2,128.23,1154.0,124.8199,124.8199,124.7713,124.8005,1154.0
2021-07-23 15:15:00,128.22,128.25,128.21,128.23,4000.0,124.7907,124.8199,124.781,124.8005,4000.0
2021-07-23 15:20:00,128.28,128.29,128.24,128.27,13792.0,124.8491,124.8589,124.8102,124.8394,13792.0
2021-07-23 15:25:00,128.26,128.29,128.24,128.29,4400.0,124.8297,124.8589,124.8102,124.8589,4400.0
2021-07-23 15:30:00,128.29,128.4,128.29,128.4,8006.0,124.8589,124.9659,124.8589,124.9659,8006.0
2021-07-23 15:35:00,128.41,128.51,128.39,128.51,13108.0,124.9757,125.073,124.9562,125.073,13108.0
2021-07-23 15:40:00,128.51,128.56,128.49,128.49,8750.0,125.073,125.1217,125.0535,125.0535,8750.0
2021-07-23 15:45:00,128.51,128.53,128.45,128.48,26950.0,125.073,125.0925,125.0146,125.0438,26950.0
2021-07-23 15:50:00,128.48,128.59,128.47,128.57,50342.0,125.0438,125.1508,125.0341,125.1314,50342.0
2021-07-23 15:55:00,128.59,128.65,128.52,128.62,51620.0,125.1508,125.2092,125.0827,125.18,51620.0
2021-07-26 09:30:00,128.16,128.24,127.79,128.09,15600.0,124.7323,124.8102,124.3722,124.6642,15600.0
2021-07-26 09:35:00,127.98,128.39,127.92,128.39,17752.0,124.5572,124.9562,124.4988,124.9562,17752.0
2021-07-26 09:40:00,128.38,128.54,128.26,128.46,41182.0,124.9465,125.1022,124.8297,125.0243,41182.0
2021-07-26 09:45:00,128.5,128.6,128.32,128.34,12274.0,125.0633,125.1606,124.8881,124.9075,12274.0
2021-07-26 09:50:00,128.41,128.59,128.4,128.57,2600.0,124.9757,125.1508,124.9659,125.1314,2600.0
2021-07-26 09:55:00,128.62,128.62,128.32,128.45,13714.0,125.18,125.18,124.8881,125.0146,13714.0
2021-07-26 10:00:00,128.46,128.69,128.42,128.66,11200.0,125.0243,125.2482,124.9854,125.219,11200.0
2021-07-26 10:05:00,128.59,128.65,128.44,128.47,5434.0,125.1508,125.2092,125.0049,125.0341,5434.0
2021-07-26 10:10:00,128.35,128.35,128.12,128.18,7600.0,124.9173,124.9173,124.6934,124.7518,7600.0
2021-07-26 10:15:00,128.17,128.34,128.16,128.18,19032.0,124.7421,124.9075,124.7323,124.7518,19032.0
2021-07-26 10:20:00,128.16,128.29,128.16,128.2,1774.0,124.7323,124.8589,124.7323,124.7713,1774.0
2021-07-26 10:25:00,128.32,128.36,128.2,128.21,7520.0,124.8881,124.927,124.7713,124.781,7520.0
2021-07-26 10:30:00,128.24,128.42,128.2,128.42,5344.0,124.8102,124.9854,124.7713,124.9854,5344.0
2021-07-26 10:35:00,128.43,128.43,128.3,128.3,1000.0,124.9951,124.9951,124.8686,124.8686,1000.0
2021-07-26 10:40:00,128.4,128.4,128.34,128.34,800.0,124.9659,124.9659,124.9075,124.9075,800.0
2021-07-26 10:45:00,128.15,128.15,127.99,128.01,3200.0,124.7226,124.7226,124.5669,124.5864,3200.0
2021-07-26 10:50:00,128.01,128.15,127.98,128.12,3400.0,124.5864,124.7226,124.5572,124.6934,3400.0
2021-07-26 10:55:00,128.1,128.23,128.1,128.1,5646.0,124.674,124.8005,124.674,124.674,5646.0
2021-07-26 11:00:00,128.09,128.19,128.09,128.19,1474.0,124.6642,124.7615,124.6642,124.7615,1474.0
2021-07-26 11:05:00,128.18,128.26,128.15,128.16,2000.0,124.7518,124.8297,124.7226,124.7323,2000.0
2021-07-26 11:10:00,128.19,128.24,128.17,128.24,800.0,124.7615,124.8102,124.7421,124.8102,800.0
2021-07-26 11:15:00,128.29,128.29,128.1,128.21,5884.0,124.8589,124.8589,124.674,124.781,5884.0
2021-07-26 11:20:00,128.22,128.22,128.05,128.05,11230.0,124.7907,124.7907,124.6253,124.6253,11230.0
2021-07-26 11:25:00,128.03,128.13,127.92,128.13,3898.0,124.6058,124.7032,124.4988,124.7032,3898.0
2021-07-26 11:30:00,128.2,128.22,128.15,128.15,600.0,124.7713,124.7907,124.7226,124.7226,600.0
2021-07-26 11:35:00,128.23,128.32,128.23,128.31,2332.0,124.8005,124.8881,124.8005,124.8783,2332.0
2021-07-26 11:40:00,128.23,128.23,128.14,128.15,5012.0,124.8005,124.8005,124.7129,124.7226,5012.0
2021-07-26 11:45:00,128.14,128.2,128.13,128.17,8014.0,124.7129,124.7713,124.7032,124.7421,8014.0
2021-07-26 11:50:00,128.17,128.18,128.11,128.17,3798.0,124.7421,124.7518,124.6837,124.7421,3798.0
2021-07-26 11:55:00,128.17,128.23,128.17,128.18,2738.0,124.7421,124.8005,124.7421,124.7518,2738.0
2021-07-26 12:00:00,128.16,128.25,128.09,128.09,8746.0,124.7323,124.8199,124.6642,124.6642,8746.0
2021-07-26 12:05:00,128.06,128.09,128.05,128.05,1400.0,124.635,124.6642,124.6253,124.6253,1400.0
2021-07-26 12:10:00,128.06,128.06,127.99,127.99,6888.0,124.635,124.635,124.5669,124.5669,6888.0
2021-07-26 12:15:00,128.0,128.02,127.89,128.01,2790.0,124.5766,124.5961,124.4696,124.5864,2790.0
2021-07-26 12:20:00,127.95,128.02,127.89,128.02,2750.0,124.528,124.5961,124.4696,124.5961,2750.0
2021-07-26 12:25:00,128.02,128.1,128.01,128.1,1000.0,124.5961,124.674,124.5864,124.674,1000.0
2021-07-26 12:30:00,128.03,128.03,127.76,127.76,2402.0,124.6058,124.6058,124.343,124.343,2402.0
2021-07-26 12:35:00,127.77,127.83,127.77,127.82,3400.0,124.3528,124.4112,124.3528,124.4014,3400.0
2021-07-26 12:40:00,127.76,127.76,127.64,127.64,3468.0,124.343,124.343,124.2263,124.2263,3468.0
2021-07-26 12:45:00,127.61,127.75,127.61,127.75,4020.0,124.1971,124.3333,124.1971,124.3333,4020.0
2021-07-26 12:50:00,127.76,127.76,127.69,127.72,5306.0,124.343,124.343,124.2749,124.3041,5306.0
2021-07-26 12:55:00,127.79,127.8,127.79,127.8,800.0,124.3722,124.382,124.3722,124.382,800.0
2021-07-26 13:00:00,127.82,127.83,127.82,127.83,400.0,124.4014,124.4112,124.4014,124.4112,400.0
2021-07-26 13:05:00,127.76,127.77,127.74,127.77,1400.0,124.343,124.3528,124.3236,124.3528,1400.0
2021-07-26 13:10:00,127.8,127.81,127.78,127.79,1936.0,124.382,124.3917,124.3625,124.3722,1936.0
2021-07-26 13:15:00,127.74,127.82,127.73,127.82,1400.0,124.3236,124.4014,124.3138,124.4014,1400.0
2021-07-26 13:20:00,127.82,127.82,127.82,127.82,0.0,124.4014,124.4014,124.4014,124.4014,0.0
2021-07-26 13:25:00,127.88,127.88,127.88,127.88,200.0,124.4598,124.4598,124.4598,124.4598,200.0
2021-07-26 13:30:00,127.86,127.86,127.86,127.86,200.0,124.4404,124.4404,124.4404,124.4404,200.0
2021-07-26 13:35:00,127.83,127.83,127.83,127.83,400.0,124.4112,124.4112,124.4112,124.4112,400.0
2021-07-26 13:40:00,127.83,127.83,127.83,127.83,0.0,124.4112,124.4112,124.4112,124.4112,0.0
2021-07-26 13:45:00,127.83,127.83,127.83,127.83,0.0,124.4112,124.4112,124.4112,124.4112,0.0
2021-07-26 13:50:00,127.99,127.99,127.99,127.99,200.0,124.5669,124.5669,124.5669,124.5669,200.0
2021-07-26 13:55:00,128.01,128.05,128.01,128.05,400.0,124.5864,124.6253,124.5864,124.6253,400.0
2021-07-26 14:00:00,128.03,128.03,128.03,128.03,200.0,124.6058,124.6058,124.6058,124.6058,200.0
2021-07-26 14:05:00,128.06,128.09,128.06,128.08,1000.0,124.635,124.6642,124.635,124.6545,1000.0
2021-07-26 14:10:00,128.1,128.1,128.1,128.1,1028.0,124.674,124.674,124.674,124.674,1028.0
2021-07-26 14:15:00,128.0,128.03,128.0,128.03,800.0,124.5766,124.6058,124.5766,124.6058,800.0
2021-07-26 14:20:00,128.03,128.03,128.03,128.03,0.0,124.6058,124.6058,124.6058,124.6058,0.0
2021-07-26 14:25:00,128.07,128.17,128.06,128.17,1200.0,124.6448,124.7421,124.635,124.7421,1200.0
2021-07-26 14:30:00,128.18,128.22,128.17,128.22,1538.0,124.7518,124.7907,124.7421,124.7907,1538.0
2021-07-26 14:35:00,128.2,128.22,128.2,128.22,1000.0,124.7713,124.7907,124.7713,124.7907,1000.0
2021-07-26 14:40:00,128.22,128.25,128.22,128.25,510.0,124.7907,124.8199,124.7907,124.8199,510.0
2021-07-26 14:45:00,128.34,128.39,128.33,128.39,1734.0,124.9075,124.9562,124.8978,124.9562,1734.0
2021-07-26 14:50:00,128.36,128.38,128.31,128.31,1000.0,124.927,124.9465,124.8783,124.8783,1000.0
2021-07-26 14:55:00,128.31,128.37,128.31,128.37,400.0,124.8783,124.9367,124.8783,124.9367,400.0
2021-07-26 15:00:00,128.32,128.37,128.32,128.36,1200.0,124.8881,124.9367,124.8881,124.927,1200.0
2021-07-26 15:05:00,128.37,128.4,128.36,128.38,1200.0,124.9367,124.9659,124.927,124.9465,1200.0
2021-07-26 15:10:00,128.37,128.44,128.37,128.44,2000.0,124.9367,125.0049,124.9367,125.0049,2000.0
2021-07-26 15:15:00,128.42,128.43,128.34,128.35,1808.0,124.9854,124.9951,124.9075,124.9173,1808.0
2021-07-26 15:20:00,128.41,128.43,128.4,128.4,1000.0,124.9757,124.9951,124.9659,124.9659,1000.0
2021-07-26 15:25:00,128.46,128.52,128.46,128.52,5570.0,125.0243,125.0827,125.0243,125.0827,5570.0
2021-07-26 15:30:00,128.53,128.53,128.27,128.28,4310.0,125.0925,125.0925,124.8394,124.8491,4310.0
2021-07-26 15:35:00,128.29,128.32,128.25,128.32,3584.0,124.8589,124.8881,124.8199,124.8881,3584.0
2021-07-26 15:40:00,128.28,128.32,128.24,128.24,4760.0,124.8491,124.8881,124.8102,124.8102,4760.0
2021-07-26 15:45:00,128.23,128.24,128.17,128.19,10034.0,124.8005,124.8102,124.7421,124.7615,10034.0
2021-07-26 15:50:00,128.22,128.26,128.13,128.2,10178.0,124.7907,124.8297,124.7032,124.7713,10178.0
2021-07-26 15:55:00,128.26,128.42,128.25,128.42,11226.0,124.8297,124.9854,124.8199,124.9854,11226.0
2021-07-27 09:30:00,127.87,127.89,127.31,127.36,29000.0,124.4501,124.4696,123.9051,123.9537,29000.0
2021-07-27 09:35:00,127.35,127.61,127.31,127.31,24396.0,123.944,124.1971,123.9051,123.9051,24396.0
2021-07-27 09:40:00,127.33,127.35,126.81,126.84,43790.0,123.9245,123.944,123.4185,123.4477,43790.0
2021-07-27 09:45:00,126.88,127.11,126.86,127.01,28086.0,123.4866,123.7104,123.4671,123.6131,28086.0
2021-07-27 09:50:00,127.02,127.02,126.76,126.83,20178.0,123.6228,123.6228,123.3698,123.4379,20178.0
2021-07-27 09:55:00,126.81,126.83,126.41,126.5,19980.0,123.4185,123.4379,123.0292,123.1167,19980.0
2021-07-27 10:00:00,126.44,126.66,126.35,126.53,8180.0,123.0584,123.2725,122.9708,123.1459,8180.0
2021-07-27 10:05:00,126.42,126.42,126.16,126.35,14562.0,123.0389,123.0389,122.7858,122.9708,14562.0
2021-07-27 10:10:00,126.32,126.32,125.8,125.8,35066.0,122.9416,122.9416,122.4355,122.4355,35066.0
2021-07-27 10:15:00,125.76,126.01,125.7,125.89,7058.0,122.3965,122.6399,122.3381,122.5231,7058.0
2021-07-27 10:20:00,125.99,126.26,125.79,126.16,85802.0,122.6204,122.8832,122.4257,122.7858,85802.0
2021-07-27 10:25:00,126.19,126.27,126.11,126.13,2644.0,122.815,122.8929,122.7372,122.7566,2644.0
2021-07-27 10:30:00,126.18,126.18,125.71,125.73,7872.0,122.8053,122.8053,122.3479,122.3673,7872.0
2021-07-27 10:35:00,125.74,125.77,125.45,125.46,7738.0,122.3771,122.4063,122.0948,122.1046,7738.0
2021-07-27 10:40:00,125.49,125.51,125.36,125.48,15628.0,122.1338,122.1532,122.0072,122.124,15628.0
2021-07-27 10:45:00,125.47,125.64,125.47,125.63,2400.0,122.1143,122.2797,122.1143,122.27,2400.0
2021-07-27 10:50:00,125.64,125.66,125.41,125.5,3530.0,122.2797,122.2992,122.0559,122.1435,3530.0
2021-07-27 10:55:00,125.8,125.8,125.69,125.71,1000.0,122.4355,122.4355,122.3284,122.3479,1000.0
2021-07-27 11:00:00,125.67,125.87,125.67,125.7,4200.0,122.3089,122.5036,122.3089,122.3381,4200.0
2021-07-27 11:05:00,125.63,125.69,125.44,125.45,2600.0,122.27,122.3284,122.0851,122.0948,2600.0
2021-07-27 11:10:00,125.36,125.51,125.36,125.48,4646.0,122.0072,122.1532,122.0072,122.124,4646.0
2021-07-27 11:15:00,125.42,125.42,124.98,124.98,8794.0,122.0656,122.0656,121.6374,121.6374,8794.0
2021-07-27 11:20:00,124.88,124.96,124.8,124.81,6746.0,121.5401,121.6179,121.4622,121.4719,6746.0
2021-07-27 11:25:00,124.83,124.83,124.68,124.82,5198.0,121.4914,121.4914,121.3454,121.4817,5198.0
2021-07-27 11:30:00,124.96,124.96,124.66,124.66,18956.0,121.6179,121.6179,121.326,121.326,18956.0
2021-07-27 11:35:00,124.69,124.74,124.58,124.67,5200.0,121.3552,121.4038,121.2481,121.3357,5200.0
2021-07-27 11:40:00,124.64,124.85,124.54,124.69,30064.0,121.3065,121.5109,121.2092,121.3552,30064.0
2021-07-27 11:45:00,124.86,124.86,124.72,124.73,21426.0,121.5206,121.5206,121.3844,121.3941,21426.0
2021-07-27 11:50:00,124.74,124.76,124.67,124.75,3462.0,121.4038,121.4233,121.3357,121.4135,3462.0
2021-07-27 11:55:00,124.73,124.73,124.62,124.67,4850.0,121.3941,121.3941,121.287,121.3357,4850.0
2021-07-27 12:00:00,124.67,124.69,124.22,124.25,50250.0,121.3357,121.3552,120.8977,120.9269,50250.0
2021-07-27 12:05:00,124.22,124.49,124.09,124.36,6870.0,120.8977,121.1605,120.7712,121.034,6870.0
2021-07-27 12:10:00,124.42,124.42,124.27,124.27,5800.0,121.0924,121.0924,120.9464,120.9464,5800.0
2021-07-27 12:15:00,124.36,124.41,124.28,124.36,27794.0,121.034,121.0826,120.9561,121.034,27794.0
2021-07-27 12:20:00,124.34,124.49,124.34,124.45,2394.0,121.0145,121.1605,121.0145,121.1216,2394.0
2021-07-27 12:25:00,124.39,124.4,124.38,124.4,5652.0,121.0632,121.0729,121.0534,121.0729,5652.0
2021-07-27 12:30:00,124.42,124.52,124.24,124.24,2850.0,121.0924,121.1897,120.9172,120.9172,2850.0
2021-07-27 12:35:00,124.25,124.33,124.25,124.33,800.0,120.9269,121.0048,120.9269,121.0048,800.0
2021-07-27 12:40:00,124.41,124.57,124.41,124.53,1970.0,121.0826,121.2384,121.0826,121.1994,1970.0
2021-07-27 12:45:00,124.54,124.58,124.49,124.49,1600.0,121.2092,121.2481,121.1605,121.1605,1600.0
2021-07-27 12:50:00,124.39,124.4,124.39,124.4,600.0,121.0632,121.0729,121.0632,121.0729,600.0
2021-07-27 12:55:00,124.32,124.32,124.2,124.21,2200.0,120.995,120.995,120.8783,120.888,2200.0
2021-07-27 13:00:00,124.26,124.36,124.24,124.24,4512.0,120.9367,121.034,120.9172,120.9172,4512.0
2021-07-27 13:05:00,124.25,124.37,124.14,124.26,9914.0,120.9269,121.0437,120.8199,120.9367,9914.0
2021-07-27 13:10:00,124.33,124.33,124.03,124.03,14838.0,121.0048,121.0048,120.7128,120.7128,14838.0
2021-07-27 13:15:00,124.05,124.06,123.77,123.78,8446.0,120.7323,120.742,120.4598,120.4695,8446.0
2021-07-27 13:20:00,123.8,123.8,123.73,123.76,7000.0,120.489,120.489,120.4208,120.45,7000.0
2021-07-27 13:25:00,123.78,124.02,123.74,124.02,3000.0,120.4695,120.7031,120.4306,120.7031,3000.0
2021-07-27 13:30:00,123.92,124.01,123.91,123.95,2200.0,120.6057,120.6933,120.596,120.6349,2200.0
2021-07-27 13:35:00,124.02,124.23,124.01,124.2,3800.0,120.7031,120.9075,120.6933,120.8783,3800.0
2021-07-27 13:40:00,124.24,124.24,124.19,124.21,17258.0,120.9172,120.9172,120.8685,120.888,17258.0
2021-07-27 13:45:00,124.24,124.51,124.22,124.51,48124.0,120.9172,121.18,120.8977,121.18,48124.0
2021-07-27 13:50:00,124.42,124.44,124.36,124.36,1000.0,121.0924,121.1118,121.034,121.034,1000.0
2021-07-27 13:55:00,124.33,124.38,124.26,124.26,4000.0,121.0048,121.0534,120.9367,120.9367,4000.0
2021-07-27 14:00:00,124.26,124.46,124.26,124.42,5670.0,120.9367,121.1313,120.9367,121.0924,5670.0
2021-07-27 14:05:00,124.5,124.59,124.44,124.52,6134.0,121.1702,121.2578,121.1118,121.1897,6134.0
2021-07-27 14:10:00,124.59,124.74,124.59,124.74,3950.0,121.2578,121.4038,121.2578,121.4038,3950.0
2021-07-27 14:15:00,124.76,124.99,124.75,124.93,8796.0,121.4233,121.6471,121.4135,121.5887,8796.0
2021-07-27 14:20:00,124.92,125.03,124.92,124.98,3030.0,121.579,121.6861,121.579,121.6374,3030.0
2021-07-27 14:25:00,125.05,125.1,124.91,124.95,5838.0,121.7055,121.7542,121.5693,121.6082,5838.0
2021-07-27 14:30:00,124.94,125.1,124.92,125.03,4560.0,121.5985,121.7542,121.579,121.6861,4560.0
2021-07-27 14:35:00,125.04,125.13,125.04,125.07,2400.0,121.6958,121.7834,121.6958,121.725,2400.0
2021-07-27 14:40:00,125.13,125.16,125.1,125.14,924.0,121.7834,121.8126,121.7542,121.7931,924.0
2021-07-27 14:45:00,125.22,125.32,125.22,125.32,2734.0,121.871,121.9683,121.871,121.9683,2734.0
2021-07-27 14:50:00,125.35,125.38,125.28,125.37,7582.0,121.9975,122.0267,121.9294,122.017,7582.0
2021-07-27 14:55:00,125.41,125.64,125.41,125.58,10152.0,122.0559,122.2797,122.0559,122.2214,10152.0
2021-07-27 15:00:00,125.64,125.83,125.64,125.83,15090.0,122.2797,122.4647,122.2797,122.4647,15090.0
2021-07-27 15:05:00,125.8,125.83,125.77,125.83,5422.0,122.4355,122.4647,122.4063,122.4647,5422.0
2021-07-27 15:10:00,125.75,125.75,125.63,125.63,3300.0,122.3868,122.3868,122.27,122.27,3300.0
2021-07-27 15:15:00,125.65,125.71,125.63,125.69,6092.0,122.2895,122.3479,122.27,122.3284,6092.0
2021-07-27 15:20:00,125.67,125.7,125.64,125.68,7556.0,122.3089,122.3381,122.2797,122.3187,7556.0
2021-07-27 15:25:00,125.68,125.79,125.67,125.71,8564.0,122.3187,122.4257,122.3089,122.3479,8564.0
2021-07-27 15:30:00,125.72,125.91,125.67,125.79,29424.0,122.3576,122.5425,122.3089,122.4257,29424.0
2021-07-27 15:35:00,125.77,125.77,125.59,125.59,9350.0,122.4063,122.4063,122.2311,122.2311,9350.0
2021-07-27 15:40:00,125.55,125.57,125.41,125.54,20614.0,122.1922,122.2116,122.0559,122.1824,20614.0
2021-07-27 15:45:00,125.56,125.66,125.49,125.63,14272.0,122.2019,122.2992,122.1338,122.27,14272.0
2021-07-27 15:50:00,125.64,125.82,125.64,125.75,32924.0,122.2797,122.4549,122.2797,122.3868,32924.0
2021-07-27 15:55:00,125.74,126.16,125.74,126.15,25174.0,122.3771,122.7858,122.3771,122.7761,25174.0
2021-07-28 09:30:00,126.73,127.16,126.73,127.05,25450.0,123.3406,123.7591,123.3406,123.652,25450.0
2021-07-28 09:35:00,127.08,127.28,126.73,126.97,28774.0,123.6812,123.8759,123.3406,123.5742,28774.0
2021-07-28 09:40:00,126.84,126.9,126.13,126.13,13212.0,123.4477,123.506,122.7566,122.7566,13212.0
2021-07-28 09:45:00,126.2,126.71,126.01,126.63,20868.0,122.8248,123.3211,122.6399,123.2433,20868.0
2021-07-28 09:50:00,126.7,127.13,126.7,126.72,12400.0,123.3114,123.7299,123.3114,123.3309,12400.0
2021-07-28 09:55:00,126.73,127.03,126.73,126.88,8228.0,123.3406,123.6326,123.3406,123.4866,8228.0
2021-07-28 10:00:00,126.84,127.19,126.67,127.18,7812.0,123.4477,123.7883,123.2822,123.7786,7812.0
2021-07-28 10:05:00,127.11,127.33,127.07,127.33,8600.0,123.7104,123.9245,123.6715,123.9245,8600.0
2021-07-28 10:10:00,127.28,127.28,126.93,126.97,1400.0,123.8759,123.8759,123.5352,123.5742,1400.0
2021-07-28 10:15:00,127.0,127.29,127.0,127.22,3408.0,123.6034,123.8856,123.6034,123.8175,3408.0
2021-07-28 10:20:00,127.2,127.31,127.12,127.18,3200.0,123.798,123.9051,123.7202,123.7786,3200.0
2021-07-28 10:25:00,127.07,127.23,127.07,127.2,2000.0,123.6715,123.8272,123.6715,123.798,2000.0
2021-07-28 10:30:00,127.14,127.24,127.03,127.24,1800.0,123.7396,123.837,123.6326,123.837,1800.0
2021-07-28 10:35:00,127.31,127.33,127.06,127.22,9846.0,123.9051,123.9245,123.6618,123.8175,9846.0
2021-07-28 10:40:00,127.2,127.23,126.85,126.86,4756.0,123.798,123.8272,123.4574,123.4671,4756.0
2021-07-28 10:45:00,126.92,127.17,126.92,127.17,2400.0,123.5255,123.7688,123.5255,123.7688,2400.0
2021-07-28 10:50:00,127.16,127.44,127.16,127.44,23528.0,123.7591,124.0316,123.7591,124.0316,23528.0
2021-07-28 10:55:00,127.44,127.55,127.41,127.47,12422.0,124.0316,124.1387,124.0024,124.0608,12422.0
2021-07-28 11:00:00,127.51,127.68,127.39,127.68,8992.0,124.0997,124.2652,123.9829,124.2652,8992.0
2021-07-28 11:05:00,127.74,127.84,127.72,127.76,7210.0,124.3236,124.4209,124.3041,124.343,7210.0
2021-07-28 11:10:00,127.77,128.01,127.77,127.91,6610.0,124.3528,124.5864,124.3528,124.489,6610.0
2021-07-28 11:15:00,127.91,128.15,127.9,128.13,10096.0,124.489,124.7226,124.4793,124.7032,10096.0
2021-07-28 11:20:00,128.09,128.1,127.85,127.94,47604.0,124.6642,124.674,124.4306,124.5182,47604.0
2021-07-28 11:25:00,127.94,128.01,127.81,127.82,27128.0,124.5182,124.5864,124.3917,124.4014,27128.0
2021-07-28 11:30:00,127.82,127.96,127.77,127.96,17758.0,124.4014,124.5377,124.3528,124.5377,17758.0
2021-07-28 11:35:00,127.92,127.98,127.88,127.95,7336.0,124.4988,124.5572,124.4598,124.528,7336.0
2021-07-28 11:40:00,127.95,128.02,127.91,128.02,3800.0,124.528,124.5961,124.489,124.5961,3800.0
2021-07-28 11:45:00,128.01,128.07,127.89,128.0,5200.0,124.5864,124.6448,124.4696,124.5766,5200.0
2021-07-28 11:50:00,128.02,128.1,128.0,128.08,5400.0,124.5961,124.674,124.5766,124.6545,5400.0
2021-07-28 11:55:00,128.07,128.34,128.06,128.33,18600.0,124.6448,124.9075,124.635,124.8978,18600.0
2021-07-28 12:00:00,128.29,128.34,128.27,128.27,1788.0,124.8589,124.9075,124.8394,124.8394,1788.0
2021-07-28 12:05:00,128.34,128.42,128.34,128.41,2800.0,124.9075,124.9854,124.9075,124.9757,2800.0
2021-07-28 12:10:00,128.44,128.55,128.41,128.42,4738.0,125.0049,125.1119,124.9757,124.9854,4738.0
2021-07-28 12:15:00,128.44,128.45,128.29,128.39,10010.0,125.0049,125.0146,124.8589,124.9562,10010.0
2021-07-28 12:20:00,128.41,128.48,128.39,128.46,10794.0,124.9757,125.0438,124.9562,125.0243,10794.0
2021-07-28 12:25:00,128.46,128.52,128.42,128.42,5532.0,125.0243,125.0827,124.9854,124.9854,5532.0
2021-07-28 12:30:00,128.43,128.53,128.43,128.52,6000.0,124.9951,125.0925,124.9951,125.0827,6000.0
2021-07-28 12:35:00,128.53,128.53,128.23,128.23,2592.0,125.0925,125.0925,124.8005,124.8005,2592.0
2021-07-28 12:40:00,128.21,128.28,128.18,128.28,6400.0,124.781,124.8491,124.7518,124.8491,6400.0
2021-07-28 12:45:00,128.28,128.37,128.28,128.29,1462.0,124.8491,124.9367,124.8491,124.8589,1462.0
2021-07-28 12:50:00,128.28,128.28,128.12,128.12,3000.0,124.8491,124.8491,124.6934,124.6934,3000.0
2021-07-28 12:55:00,128.22,128.22,128.16,128.16,2326.0,124.7907,124.7907,124.7323,124.7323,2326.0
2021-07-28 13:00:00,128.19,128.31,128.17,128.17,2642.0,124.7615,124.8783,124.7421,124.7421,2642.0
2021-07-28 13:05:00,128.24,128.27,128.12,128.12,3374.0,124.8102,124.8394,124.6934,124.6934,3374.0
2021-07-28 13:10:00,128.19,128.25,128.15,128.2,2860.0,124.7615,124.8199,124.7226,124.7713,2860.0
2021-07-28 13:15:00,128.13,128.13,128.01,128.01,600.0,124.7032,124.7032,124.5864,124.5864,600.0
2021-07-28 13:20:00,127.98,128.1,127.98,128.04,16698.0,124.5572,124.674,124.5572,124.6156,16698.0
2021-07-28 13:25:00,128.05,128.1,128.0,128.0,7104.0,124.6253,124.674,124.5766,124.5766,7104.0
2021-07-28 13:30:00,128.03,128.03,127.92,127.92,2200.0,124.6058,124.6058,124.4988,124.4988,2200.0
2021-07-28 13:35:00,127.86,127.89,127.83,127.83,1800.0,124.4404,124.4696,124.4112,124.4112,1800.0
2021-07-28 13:40:00,127.78,127.92,127.78,127.89,3970.0,124.3625,124.4988,124.3625,124.4696,3970.0
2021-07-28 13:45:00,127.96,127.97,127.93,127.97,1400.0,124.5377,124.5474,124.5085,124.5474,1400.0
2021-07-28 13:50:00,127.98,127.98,127.91,127.94,2736.0,124.5572,124.5572,124.489,124.5182,2736.0
2021-07-28 13:55:00,127.92,127.97,127.84,127.88,5374.0,124.4988,124.5474,124.4209,124.4598,5374.0
2021-07-28 14:00:00,127.91,128.37,127.52,128.32,25186.0,124.489,124.9367,124.1095,124.8881,25186.0
2021-07-28 14:05:00,128.26,128.26,127.9,127.98,2374.0,124.8297,124.8297,124.4793,124.5572,2374.0
2021-07-28 14:10:00,128.14,128.22,128.14,128.22,400.0,124.7129,124.7907,124.7129,124.7907,400.0
2021-07-28 14:15:00,128.28,128.33,128.26,128.26,3824.0,124.8491,124.8978,124.8297,124.8297,3824.0
2021-07-28 14:20:00,128.24,128.38,128.22,128.36,8202.0,124.8102,124.9465,124.7907,124.927,8202.0
2021-07-28 14:25:00,128.33,128.38,128.28,128.33,11476.0,124.8978,124.9465,124.8491,124.8978,11476.0
2021-07-28 14:30:00,128.37,128.44,128.29,128.4,9942.0,124.9367,125.0049,124.8589,124.9659,9942.0
2021-07-28 14:35:00,128.25,128.56,128.07,128.55,14072.0,124.8199,125.1217,124.6448,125.1119,14072.0
2021-07-28 14:40:00,128.6,128.67,128.58,128.58,4228.0,125.1606,125.2287,125.1411,125.1411,4228.0
2021-07-28 14:45:00,128.61,128.71,128.6,128.67,3600.0,125.1703,125.2676,125.1606,125.2287,3600.0
2021-07-28 14:50:00,128.72,128.75,128.47,128.5,12186.0,125.2774,125.3066,125.0341,125.0633,12186.0
2021-07-28 14:55:00,128.48,128.53,128.38,128.42,3634.0,125.0438,125.0925,124.9465,124.9854,3634.0
2021-07-28 15:00:00,128.44,128.55,128.31,128.38,7600.0,125.0049,125.1119,124.8783,124.9465,7600.0
2021-07-28 15:05:00,128.43,128.48,128.35,128.48,7678.0,124.9951,125.0438,124.9173,125.0438,7678.0
2021-07-28 15:10:00,128.46,128.54,128.46,128.53,5400.0,125.0243,125.1022,125.0243,125.0925,5400.0
2021-07-28 15:15:00,128.54,128.68,128.52,128.64,27988.0,125.1022,125.2384,125.0827,125.1995,27988.0
2021-07-28 15:20:00,128.62,128.65,128.47,128.59,3792.0,125.18,125.2092,125.0341,125.1508,3792.0
2021-07-28 15:25:00,128.64,128.76,128.59,128.75,12586.0,125.1995,125.3163,125.1508,125.3066,12586.0
2021-07-28 15:30:00,128.77,128.79,128.7,128.71,5794.0,125.326,125.3455,125.2579,125.2676,5794.0
2021-07-28 15:35:00,128.72,128.72,128.56,128.56,13046.0,125.2774,125.2774,125.1217,125.1217,13046.0
2021-07-28 15:40:00,128.6,128.6,128.51,128.52,11052.0,125.1606,125.1606,125.073,125.0827,11052.0
2021-07-28 15:45:00,128.5,128.58,128.46,128.51,30460.0,125.0633,125.1411,125.0243,125.073,30460.0
2021-07-28 15:50:00,128.51,128.56,128.38,128.41,24872.0,125.073,125.1217,124.9465,124.9757,24872.0
2021-07-28 15:55:00,128.37,128.44,128.32,128.35,26556.0,124.9367,125.0049,124.8881,124.9173,26556.0
2021-07-29 09:30:00,128.65,129.47,128.59,129.47,16384.0,125.2092,126.0073,125.1508,126.0073,16384.0
2021-07-29 09:35:00,129.48,130.06,129.48,129.92,11062.0,126.017,126.5815,126.017,126.4453,11062.0
2021-07-29 09:40:00,129.93,130.25,129.9,130.08,6600.0,126.455,126.7665,126.4258,126.601,6600.0
2021-07-29 09:45:00,130.16,130.25,130.1,130.2,11200.0,126.6789,126.7665,126.6205,126.7178,11200.0
2021-07-29 09:50:00,130.21,130.26,129.93,130.06,10104.0,126.7275,126.7762,126.455,126.5815,10104.0
2021-07-29 09:55:00,130.04,130.04,129.68,129.8,11600.0,126.5621,126.5621,126.2117,126.3285,11600.0
2021-07-29 10:00:00,129.88,129.93,129.6,129.68,9654.0,126.4063,126.455,126.1338,126.2117,9654.0
2021-07-29 10:05:00,129.58,129.65,129.49,129.59,8622.0,126.1144,126.1825,126.0268,126.1241,8622.0
2021-07-29 10:10:00,129.54,129.96,129.54,129.95,5400.0,126.0754,126.4842,126.0754,126.4745,5400.0
2021-07-29 10:15:00,129.87,130.06,129.87,130.04,6200.0,126.3966,126.5815,126.3966,126.5621,6200.0
2021-07-29 10:20:00,130.08,130.18,130.07,130.1,6792.0,126.601,126.6983,126.5913,126.6205,6792.0
2021-07-29 10:25:00,130.18,130.31,130.09,130.31,4584.0,126.6983,126.8248,126.6107,126.8248,4584.0
2021-07-29 10:30:00,130.31,130.35,130.28,130.28,1200.0,126.8248,126.8638,126.7956,126.7956,1200.0
2021-07-29 10:35:00,130.3,130.38,130.27,130.32,5734.0,126.8151,126.893,126.7859,126.8346,5734.0
2021-07-29 10:40:00,130.39,130.43,130.32,130.37,32184.0,126.9027,126.9416,126.8346,126.8832,32184.0
2021-07-29 10:45:00,130.4,130.42,130.34,130.37,9600.0,126.9124,126.9319,126.854,126.8832,9600.0
2021-07-29 10:50:00,130.39,130.48,130.36,130.46,6600.0,126.9027,126.9903,126.8735,126.9708,6600.0
2021-07-29 10:55:00,130.49,130.51,130.42,130.46,8804.0,127.0,127.0195,126.9319,126.9708,8804.0
2021-07-29 11:00:00,130.45,130.53,130.35,130.45,19472.0,126.9611,127.039,126.8638,126.9611,19472.0
2021-07-29 11:05:00,130.46,130.58,130.42,130.56,10352.0,126.9708,127.0876,126.9319,127.0682,10352.0
2021-07-29 11:10:00,130.6,130.62,130.42,130.42,4000.0,127.1071,127.1266,126.9319,126.9319,4000.0
2021-07-29 11:15:00,130.4,130.44,130.2,130.32,11498.0,126.9124,126.9514,126.7178,126.8346,11498.0
2021-07-29 11:20:00,130.24,130.31,130.24,130.31,2186.0,126.7567,126.8248,126.7567,126.8248,2186.0
2021-07-29 11:25:00,130.41,130.43,130.35,130.39,2400.0,126.9222,126.9416,126.8638,126.9027,2400.0
2021-07-29 11:30:00,130.38,130.38,130.09,130.09,1304.0,126.893,126.893,126.6107,126.6107,1304.0
2021-07-29 11:35:00,130.07,130.18,129.94,129.97,4444.0,126.5913,126.6983,126.4647,126.4939,4444.0
2021-07-29 11:40:00,129.96,130.18,129.96,130.18,1600.0,126.4842,126.6983,126.4842,126.6983,1600.0
2021-07-29 11:45:00,130.27,130.38,130.27,130.33,6072.0,126.7859,126.893,126.7859,126.8443,6072.0
2021-07-29 11:50:00,130.37,130.42,130.18,130.18,2200.0,126.8832,126.9319,126.6983,126.6983,2200.0
2021-07-29 11:55:00,130.15,130.35,130.14,130.27,2926.0,126.6691,126.8638,126.6594,126.7859,2926.0
2021-07-29 12:00:00,130.31,130.38,130.28,130.29,5320.0,126.8248,126.893,126.7956,126.8054,5320.0
2021-07-29 12:05:00,130.35,130.45,130.35,130.45,4850.0,126.8638,126.9611,126.8638,126.9611,4850.0
2021-07-29 12:10:00,130.47,130.62,130.47,130.62,5600.0,126.9806,127.1266,126.9806,127.1266,5600.0
2021-07-29 12:15:00,130.65,130.76,130.63,130.75,27000.0,127.1558,127.2628,127.1363,127.2531,27000.0
2021-07-29 12:20:00,130.76,130.84,130.72,130.79,45516.0,127.2628,127.3407,127.2239,127.292,45516.0
2021-07-29 12:25:00,130.71,130.71,130.63,130.64,2600.0,127.2141,127.2141,127.1363,127.146,2600.0
2021-07-29 12:30:00,130.68,130.7,130.68,130.69,800.0,127.185,127.2044,127.185,127.1947,800.0
2021-07-29 12:35:00,130.69,130.69,130.6,130.62,2112.0,127.1947,127.1947,127.1071,127.1266,2112.0
2021-07-29 12:40:00,130.6,130.6,130.43,130.43,2304.0,127.1071,127.1071,126.9416,126.9416,2304.0
2021-07-29 12:45:00,130.41,130.44,130.38,130.43,1600.0,126.9222,126.9514,126.893,126.9416,1600.0
2021-07-29 12:50:00,130.44,130.54,130.44,130.53,1578.0,126.9514,127.0487,126.9514,127.039,1578.0
2021-07-29 12:55:00,130.51,130.69,130.5,130.69,2412.0,127.0195,127.1947,127.0098,127.1947,2412.0
2021-07-29 13:00:00,130.65,130.85,130.65,130.83,46706.0,127.1558,127.3504,127.1558,127.3309,46706.0
2021-07-29 13:05:00,130.83,130.85,130.6,130.75,24692.0,127.3309,127.3504,127.1071,127.2531,24692.0
2021-07-29 13:10:00,130.77,130.83,130.75,130.75,28910.0,127.2725,127.3309,127.2531,127.2531,28910.0
2021-07-29 13:15:00,130.74,130.74,130.63,130.63,2400.0,127.2433,127.2433,127.1363,127.1363,2400.0
2021-07-29 13:20:00,130.6,130.6,130.54,130.59,1400.0,127.1071,127.1071,127.0487,127.0974,1400.0
2021-07-29 13:25:00,130.59,130.81,130.59,130.81,17002.0,127.0974,127.3115,127.0974,127.3115,17002.0
2021-07-29 13:30:00,130.79,130.88,130.79,130.88,2200.0,127.292,127.3796,127.292,127.3796,2200.0
2021-07-29 13:35:00,130.85,130.92,130.82,130.92,4622.0,127.3504,127.4185,127.3212,127.4185,4622.0
2021-07-29 13:40:00,130.94,130.94,130.87,130.87,2000.0,127.438,127.438,127.3699,127.3699,2000.0
2021-07-29 13:45:00,130.91,130.95,130.9,130.9,2456.0,127.4088,127.4477,127.3991,127.3991,2456.0
2021-07-29 13:50:00,130.84,130.97,130.81,130.97,6992.0,127.3407,127.4672,127.3115,127.4672,6992.0
2021-07-29 13:55:00,130.98,131.0,130.91,130.95,2686.0,127.4769,127.4964,127.4088,127.4477,2686.0
2021-07-29 14:00:00,131.0,131.06,130.95,131.02,5680.0,127.4964,127.5548,127.4477,127.5159,5680.0
2021-07-29 14:05:00,130.95,130.96,130.91,130.96,1400.0,127.4477,127.4575,127.4088,127.4575,1400.0
2021-07-29 14:10:00,130.96,131.07,130.96,131.02,3748.0,127.4575,127.5645,127.4575,127.5159,3748.0
2021-07-29 14:15:00,131.04,131.04,130.9,130.9,1000.0,127.5353,127.5353,127.3991,127.3991,1000.0
2021-07-29 14:20:00,130.96,130.96,130.79,130.82,4328.0,127.4575,127.4575,127.292,127.3212,4328.0
2021-07-29 14:25:00,130.83,130.96,130.82,130.95,12760.0,127.3309,127.4575,127.3212,127.4477,12760.0
2021-07-29 14:30:00,130.92,130.96,130.82,130.85,10218.0,127.4185,127.4575,127.3212,127.3504,10218.0
2021-07-29 14:35:00,130.84,130.84,130.63,130.69,3340.0,127.3407,127.3407,127.1363,127.1947,3340.0
2021-07-29 14:40:00,130.66,130.72,130.61,130.61,12296.0,127.1655,127.2239,127.1168,127.1168,12296.0
2021-07-29 14:45:00,130.61,130.61,130.56,130.58,3776.0,127.1168,127.1168,127.0682,127.0876,3776.0
2021-07-29 14:50:00,130.61,130.65,130.55,130.55,5088.0,127.1168,127.1558,127.0584,127.0584,5088.0
2021-07-29 14:55:00,130.62,130.65,130.56,130.65,2476.0,127.1266,127.1558,127.0682,127.1558,2476.0
2021-07-29 15:00:00,130.69,130.69,130.56,130.59,3446.0,127.1947,127.1947,127.0682,127.0974,3446.0
2021-07-29 15:05:00,130.55,130.66,130.55,130.66,2660.0,127.0584,127.1655,127.0584,127.1655,2660.0
2021-07-29 15:10:00,130.72,130.72,130.65,130.65,3800.0,127.2239,127.2239,127.1558,127.1558,3800.0
2021-07-29 15:15:00,130.62,130.69,130.54,130.68,2902.0,127.1266,127.1947,127.0487,127.185,2902.0
2021-07-29 15:20:00,130.64,130.65,130.46,130.47,8772.0,127.146,127.1558,126.9708,126.9806,8772.0
2021-07-29 15:25:00,130.46,130.56,130.45,130.5,10768.0,126.9708,127.0682,126.9611,127.0098,10768.0
2021-07-29 15:30:00,130.51,130.58,130.51,130.55,11628.0,127.0195,127.0876,127.0195,127.0584,11628.0
2021-07-29 15:35:00,130.54,130.67,130.54,130.67,7668.0,127.0487,127.1752,127.0487,127.1752,7668.0
2021-07-29 15:40:00,130.69,130.77,130.63,130.77,9238.0,127.1947,127.2725,127.1363,127.2725,9238.0
2021-07-29 15:45:00,130.78,130.88,130.75,130.76,12856.0,127.2823,127.3796,127.2531,127.2628,12856.0
2021-07-29 15:50:00,130.76,130.84,130.71,130.8,19002.0,127.2628,127.3407,127.2141,127.3017,19002.0
2021-07-29 15:55:00,130.83,130.87,130.79,130.82,28582.0,127.3309,127.3699,127.292,127.3212,28582.0
2021-07-30 09:30:00,129.58,130.34,129.58,130.33,32126.0,126.1144,126.854,126.1144,126.8443,32126.0
2021-07-30 09:35:00,130.34,131.02,130.34,130.9,58416.0,126.854,127.5159,126.854,127.3991,58416.0
2021-07-30 09:40:00,130.88,131.25,130.83,131.21,58178.0,127.3796,127.7397,127.3309,127.7008,58178.0
2021-07-30 09:45:00,131.24,131.58,131.24,131.39,62006.0,127.73,128.0609,127.73,127.876,62006.0
2021-07-30 09:50:00,131.31,131.47,131.11,131.23,28406.0,127.7981,127.9538,127.6035,127.7202,28406.0
2021-07-30 09:55:00,131.25,131.29,131.15,131.29,5768.0,127.7397,127.7786,127.6424,127.7786,5768.0
2021-07-30 10:00:00,131.34,131.95,131.34,131.95,11364.0,127.8273,128.421,127.8273,128.421,11364.0
2021-07-30 10:05:00,131.97,131.98,131.79,131.92,25542.0,128.4405,128.4502,128.2653,128.3918,25542.0
2021-07-30 10:10:00,131.83,131.88,131.74,131.76,51058.0,128.3042,128.3529,128.2166,128.2361,51058.0
2021-07-30 10:15:00,131.79,131.79,131.18,131.22,6600.0,128.2653,128.2653,127.6716,127.7105,6600.0
2021-07-30 10:20:00,131.2,131.27,131.1,131.13,7702.0,127.691,127.7592,127.5937,127.6229,7702.0
2021-07-30 10:25:00,131.18,131.33,130.99,131.08,27948.0,127.6716,127.8176,127.4867,127.5743,27948.0
2021-07-30 10:30:00,131.13,131.14,130.88,130.95,51052.0,127.6229,127.6326,127.3796,127.4477,51052.0
2021-07-30 10:35:00,130.97,131.18,130.71,130.82,40644.0,127.4672,127.6716,127.2141,127.3212,40644.0
2021-07-30 10:40:00,130.84,131.08,130.82,130.87,14918.0,127.3407,127.5743,127.3212,127.3699,14918.0
2021-07-30 10:45:00,130.91,130.94,130.51,130.51,10302.0,127.4088,127.438,127.0195,127.0195,10302.0
2021-07-30 10:50:00,130.62,130.79,130.58,130.73,11370.0,127.1266,127.292,127.0876,127.2336,11370.0
2021-07-30 10:55:00,130.66,130.81,130.58,130.58,6434.0,127.1655,127.3115,127.0876,127.0876,6434.0
2021-07-30 11:00:00,130.54,130.54,130.21,130.35,8930.0,127.0487,127.0487,126.7275,126.8638,8930.0
2021-07-30 11:05:00,130.31,130.53,130.31,130.46,2800.0,126.8248,127.039,126.8248,126.9708,2800.0
2021-07-30 11:10:00,130.53,130.53,130.26,130.27,4084.0,127.039,127.039,126.7762,126.7859,4084.0
2021-07-30 11:15:00,130.28,130.29,130.18,130.29,6806.0,126.7956,126.8054,126.6983,126.8054,6806.0
2021-07-30 11:20:00,130.21,130.43,130.21,130.43,3400.0,126.7275,126.9416,126.7275,126.9416,3400.0
2021-07-30 11:25:00,130.34,130.47,130.32,130.47,2036.0,126.854,126.9806,126.8346,126.9806,2036.0
2021-07-30 11:30:00,130.46,130.48,130.26,130.28,8866.0,126.9708,126.9903,126.7762,126.7956,8866.0
2021-07-30 11:35:00,130.26,130.42,130.1,130.22,25218.0,126.7762,126.9319,126.6205,126.7373,25218.0
2021-07-30 11:40:00,130.22,130.32,130.1,130.27,22486.0,126.7373,126.8346,126.6205,126.7859,22486.0
2021-07-30 11:45:00,130.26,130.29,130.14,130.15,13172.0,126.7762,126.8054,126.6594,126.6691,13172.0
2021-07-30 11:50:00,130.15,130.42,130.15,130.32,6620.0,126.6691,126.9319,126.6691,126.8346,6620.0
2021-07-30 11:55:00,130.3,130.43,130.3,130.43,4200.0,126.8151,126.9416,126.8151,126.9416,4200.0
2021-07-30 12:00:00,130.51,130.53,130.47,130.5,6122.0,127.0195,127.039,126.9806,127.0098,6122.0
2021-07-30 12:05:00,130.49,130.56,130.43,130.52,3852.0,127.0,127.0682,126.9416,127.0292,3852.0
2021-07-30 12:10:00,130.54,130.66,130.52,130.66,6726.0,127.0487,127.1655,127.0292,127.1655,6726.0
2021-07-30 12:15:00,130.69,130.83,130.69,130.81,2698.0,127.1947,127.3309,127.1947,127.3115,2698.0
2021-07-30 12:20:00,130.77,130.81,130.73,130.73,3032.0,127.2725,127.3115,127.2336,127.2336,3032.0
2021-07-30 12:25:00,130.74,130.77,130.73,130.73,2832.0,127.2433,127.2725,127.2336,127.2336,2832.0
2021-07-30 12:30:00,130.79,130.88,130.76,130.88,5384.0,127.292,127.3796,127.2628,127.3796,5384.0
2021-07-30 12:35:00,130.89,130.94,130.89,130.93,2000.0,127.3893,127.438,127.3893,127.4283,2000.0
2021-07-30 12:40:00,130.99,131.03,130.98,130.98,2748.0,127.4867,127.5256,127.4769,127.4769,2748.0
2021-07-30 12:45:00,131.09,131.13,131.04,131.13,3286.0,127.584,127.6229,127.5353,127.6229,3286.0
2021-07-30 12:50:00,131.11,131.18,131.1,131.18,1860.0,127.6035,127.6716,127.5937,127.6716,1860.0
2021-07-30 12:55:00,131.13,131.18,131.1,131.1,1000.0,127.6229,127.6716,127.5937,127.5937,1000.0
2021-07-30 13:00:00,131.2,131.2,131.0,131.0,6310.0,127.691,127.691,127.4964,127.4964,6310.0
2021-07-30 13:05:00,131.03,131.18,131.03,131.18,3080.0,127.5256,127.6716,127.5256,127.6716,3080.0
2021-07-30 13:10:00,131.14,131.17,131.09,131.16,3510.0,127.6326,127.6618,127.584,127.6521,3510.0
2021-07-30 13:15:00,131.2,131.2,130.96,130.96,3022.0,127.691,127.691,127.4575,127.4575,3022.0
2021-07-30 13:20:00,130.98,130.98,130.88,130.96,4600.0,127.4769,127.4769,127.3796,127.4575,4600.0
2021-07-30 13:25:00,130.99,130.99,130.99,130.99,800.0,127.4867,127.4867,127.4867,127.4867,800.0
2021-07-30 13:30:00,131.01,131.13,131.01,131.12,1814.0,127.5061,127.6229,127.5061,127.6132,1814.0
2021-07-30 13:35:00,131.11,131.19,131.09,131.17,2200.0,127.6035,127.6813,127.584,127.6618,2200.0
2021-07-30 13:40:00,131.22,131.22,131.15,131.18,2298.0,127.7105,127.7105,127.6424,127.6716,2298.0
2021-07-30 13:45:00,131.18,131.18,131.07,131.1,7000.0,127.6716,127.6716,127.5645,127.5937,7000.0
2021-07-30 13:50:00,131.16,131.23,131.16,131.16,1800.0,127.6521,127.7202,127.6521,127.6521,1800.0
2021-07-30 13:55:00,131.16,131.27,131.16,131.27,1610.0,127.6521,127.7592,127.6521,127.7592,1610.0
2021-07-30 14:00:00,131.28,131.3,131.19,131.28,4422.0,127.7689,127.7884,127.6813,127.7689,4422.0
2021-07-30 14:05:00,131.28,131.37,131.28,131.36,3000.0,127.7689,127.8565,127.7689,127.8468,3000.0
2021-07-30 14:10:00,131.35,131.5,131.35,131.49,4022.0,127.837,127.983,127.837,127.9733,4022.0
2021-07-30 14:15:00,131.49,131.53,131.37,131.53,7764.0,127.9733,128.0122,127.8565,128.0122,7764.0
2021-07-30 14:20:00,131.53,131.6,131.52,131.58,3236.0,128.0122,128.0803,128.0025,128.0609,3236.0
2021-07-30 14:25:00,131.59,131.62,131.47,131.47,6630.0,128.0706,128.0998,127.9538,127.9538,6630.0
2021-07-30 14:30:00,131.5,131.51,131.47,131.48,2236.0,127.983,127.9928,127.9538,127.9636,2236.0
2021-07-30 14:35:00,131.4,131.4,131.21,131.21,4078.0,127.8857,127.8857,127.7008,127.7008,4078.0
2021-07-30 14:40:00,131.22,131.32,131.18,131.29,3012.0,127.7105,127.8078,127.6716,127.7786,3012.0
2021-07-30 14:45:00,131.35,131.5,131.35,131.47,7170.0,127.837,127.983,127.837,127.9538,7170.0
2021-07-30 14:50:00,131.46,131.55,131.45,131.55,10920.0,127.9441,128.0317,127.9344,128.0317,10920.0
2021-07-30 14:55:00,131.49,131.56,131.49,131.54,3162.0,127.9733,128.0414,127.9733,128.022,3162.0
2021-07-30 15:00:00,131.55,131.57,131.49,131.54,5918.0,128.0317,128.0511,127.9733,128.022,5918.0
2021-07-30 15:05:00,131.56,131.62,131.51,131.6,6112.0,128.0414,128.0998,127.9928,128.0803,6112.0
2021-07-30 15:10:00,131.62,131.66,131.62,131.64,3396.0,128.0998,128.1387,128.0998,128.1193,3396.0
2021-07-30 15:15:00,131.66,131.68,131.57,131.67,10844.0,128.1387,128.1582,128.0511,128.1485,10844.0
2021-07-30 15:20:00,131.68,131.68,131.46,131.46,16392.0,128.1582,128.1582,127.9441,127.9441,16392.0
2021-07-30 15:25:00,131.48,131.58,131.48,131.54,2926.0,127.9636,128.0609,127.9636,128.022,2926.0
2021-07-30 15:30:00,131.54,131.66,131.54,131.58,9028.0,128.022,128.1387,128.022,128.0609,9028.0
2021-07-30 15:35:00,131.58,131.58,131.43,131.47,14320.0,128.0609,128.0609,127.9149,127.9538,14320.0
2021-07-30 15:40:00,131.46,131.47,131.39,131.44,4820.0,127.9441,127.9538,127.876,127.9246,4820.0
2021-07-30 15:45:00,131.42,131.55,131.41,131.49,10952.0,127.9052,128.0317,127.8954,127.9733,10952.0
2021-07-30 15:50:00,131.49,131.68,131.48,131.53,33006.0,127.9733,128.1582,127.9636,128.0122,33006.0
2021-07-30 15:55:00,131.54,131.72,131.49,131.69,28886.0,128.022,128.1971,127.9733,128.1679,28886.0
2021-08-02 09:30:00,132.7,133.73,132.7,133.58,44562.0,129.1509,130.1534,129.1509,130.0074,44562.0
2021-08-02 09:35:00,133.53,133.62,133.04,133.28,24072.0,129.9587,130.0463,129.4818,129.7154,24072.0
2021-08-02 09:40:00,133.24,133.37,132.92,133.08,132062.0,129.6765,129.803,129.365,129.5208,132062.0
2021-08-02 09:45:00,133.07,133.46,133.0,133.25,26904.0,129.511,129.8906,129.4429,129.6862,26904.0
2021-08-02 09:50:00,133.18,133.19,132.62,133.04,16132.0,129.6181,129.6278,129.0731,129.4818,16132.0
2021-08-02 09:55:00,133.1,133.25,133.03,133.19,13400.0,129.5402,129.6862,129.4721,129.6278,13400.0
2021-08-02 10:00:00,133.14,133.31,132.93,133.02,13400.0,129.5792,129.7446,129.3748,129.4624,13400.0
2021-08-02 10:05:00,133.0,133.0,132.65,132.97,9674.0,129.4429,129.4429,129.1023,129.4137,9674.0
2021-08-02 10:10:00,133.03,133.25,132.98,133.25,9432.0,129.4721,129.6862,129.4234,129.6862,9432.0
2021-08-02 10:15:00,133.27,133.53,133.27,133.48,5998.0,129.7057,129.9587,129.7057,129.9101,5998.0
2021-08-02 10:20:00,133.43,133.61,133.38,133.56,11712.0,129.8614,130.0366,129.8127,129.9879,11712.0
2021-08-02 10:25:00,133.55,133.63,133.36,133.42,6600.0,129.9782,130.0561,129.7933,129.8517,6600.0
2021-08-02 10:30:00,133.56,133.58,133.33,133.44,2420.0,129.9879,130.0074,129.7641,129.8711,2420.0
2021-08-02 10:35:00,133.37,133.59,133.37,133.54,41052.0,129.803,130.0171,129.803,129.9685,41052.0
2021-08-02 10:40:00,133.57,133.62,133.31,133.4,12526.0,129.9977,130.0463,129.7446,129.8322,12526.0
2021-08-02 10:45:00,133.43,133.71,133.37,133.64,10194.0,129.8614,130.1339,129.803,130.0658,10194.0
2021-08-02 10:50:00,133.65,133.84,133.65,133.84,12060.0,130.0755,130.2604,130.0755,130.2604,12060.0
2021-08-02 10:55:00,133.85,133.88,133.65,133.67,9970.0,130.2702,130.2994,130.0755,130.095,9970.0
2021-08-02 11:00:00,133.73,133.73,133.41,133.61,19446.0,130.1534,130.1534,129.8419,130.0366,19446.0
2021-08-02 11:05:00,133.64,133.81,133.64,133.8,3314.0,130.0658,130.2312,130.0658,130.2215,3314.0
2021-08-02 11:10:00,133.78,133.79,133.68,133.72,7842.0,130.202,130.2118,130.1047,130.1436,7842.0
2021-08-02 11:15:00,133.79,133.96,133.72,133.85,5400.0,130.2118,130.3772,130.1436,130.2702,5400.0
2021-08-02 11:20:00,133.83,133.92,133.81,133.89,10400.0,130.2507,130.3383,130.2312,130.3091,10400.0
2021-08-02 11:25:00,133.92,133.93,133.62,133.67,37518.0,130.3383,130.348,130.0463,130.095,37518.0
2021-08-02 11:30:00,133.73,133.76,133.54,133.64,6778.0,130.1534,130.1826,129.9685,130.0658,6778.0
2021-08-02 11:35:00,133.68,133.84,133.56,133.73,6728.0,130.1047,130.2604,129.9879,130.1534,6728.0
2021-08-02 11:40:00,133.7,133.73,133.45,133.54,11812.0,130.1242,130.1534,129.8809,129.9685,11812.0
2021-08-02 11:45:00,133.51,133.6,133.48,133.52,5000.0,129.9393,130.0269,129.9101,129.949,5000.0
2021-08-02 11:50:00,133.53,133.57,133.4,133.47,6962.0,129.9587,129.9977,129.8322,129.9003,6962.0
2021-08-02 11:55:00,133.5,133.5,133.16,133.18,16134.0,129.9295,129.9295,129.5986,129.6181,16134.0
2021-08-02 12:00:00,133.15,133.15,132.83,132.91,23538.0,129.5889,129.5889,129.2774,129.3553,23538.0
2021-08-02 12:05:00,132.95,132.98,132.54,132.54,18494.0,129.3942,129.4234,128.9952,128.9952,18494.0
2021-08-02 12:10:00,132.55,132.85,132.47,132.84,9200.0,129.0049,129.2969,128.9271,129.2872,9200.0
2021-08-02 12:15:00,132.85,132.96,132.84,132.95,2200.0,129.2969,129.404,129.2872,129.3942,2200.0
2021-08-02 12:20:00,132.93,133.06,132.86,133.06,11172.0,129.3748,129.5013,129.3066,129.5013,11172.0
2021-08-02 12:25:00,133.02,133.04,132.91,132.98,6416.0,129.4624,129.4818,129.3553,129.4234,6416.0
2021-08-02 12:30:00,133.1,133.14,133.0,133.11,11432.0,129.5402,129.5792,129.4429,129.55,11432.0
2021-08-02 12:35:00,133.1,133.16,133.06,133.08,11552.0,129.5402,129.5986,129.5013,129.5208,11552.0
2021-08-02 12:40:00,133.08,133.19,133.04,133.13,12588.0,129.5208,129.6278,129.4818,129.5694,12588.0
2021-08-02 12:45:00,133.09,133.24,132.93,132.94,5000.0,129.5305,129.6765,129.3748,129.3845,5000.0
2021-08-02 12:50:00,132.94,133.09,132.92,132.98,2882.0,129.3845,129.5305,129.365,129.4234,2882.0
2021-08-02 12:55:00,133.04,133.04,132.87,133.02,6734.0,129.4818,129.4818,129.3164,129.4624,6734.0
2021-08-02 13:00:00,133.03,133.14,133.01,133.14,5928.0,129.4721,129.5792,129.4526,129.5792,5928.0
2021-08-02 13:05:00,133.09,133.21,133.04,133.06,16150.0,129.5305,129.6473,129.4818,129.5013,16150.0
2021-08-02 13:10:00,133.1,133.22,133.1,133.16,3400.0,129.5402,129.657,129.5402,129.5986,3400.0
2021-08-02 13:15:00,133.17,133.37,133.17,133.37,1400.0,129.6084,129.803,129.6084,129.803,1400.0
2021-08-02 13:20:00,133.34,133.35,133.32,133.32,1600.0,129.7738,129.7835,129.7543,129.7543,1600.0
2021-08-02 13:25:00,133.35,133.35,133.24,133.24,7000.0,129.7835,129.7835,129.6765,129.6765,7000.0
2021-08-02 13:30:00,133.28,133.29,133.19,133.26,3000.0,129.7154,129.7251,129.6278,129.6959,3000.0
2021-08-02 13:35:00,133.26,133.26,133.1,133.15,3600.0,129.6959,129.6959,129.5402,129.5889,3600.0
2021-08-02 13:40:00,133.16,133.21,133.16,133.16,1300.0,129.5986,129.6473,129.5986,129.5986,1300.0
2021-08-02 13:45:00,133.14,133.18,133.04,133.11,4214.0,129.5792,129.6181,129.4818,129.55,4214.0
2021-08-02 13:50:00,133.08,133.12,132.96,133.12,3000.0,129.5208,129.5597,129.404,129.5597,3000.0
2021-08-02 13:55:00,133.1,133.21,133.08,133.16,3578.0,129.5402,129.6473,129.5208,129.5986,3578.0
2021-08-02 14:00:00,133.15,133.23,133.15,133.17,4098.0,129.5889,129.6668,129.5889,129.6084,4098.0
2021-08-02 14:05:00,133.27,133.31,133.15,133.15,7862.0,129.7057,129.7446,129.5889,129.5889,7862.0
2021-08-02 14:10:00,133.17,133.29,133.17,133.25,7116.0,129.6084,129.7251,129.6084,129.6862,7116.0
2021-08-02 14:15:00,133.26,133.28,133.19,133.23,3766.0,129.6959,129.7154,129.6278,129.6668,3766.0
2021-08-02 14:20:00,133.19,133.21,133.09,133.09,3000.0,129.6278,129.6473,129.5305,129.5305,3000.0
2021-08-02 14:25:00,133.08,133.15,133.07,133.12,3242.0,129.5208,129.5889,129.511,129.5597,3242.0
2021-08-02 14:30:00,133.12,133.15,133.07,133.13,3400.0,129.5597,129.5889,129.511,129.5694,3400.0
2021-08-02 14:35:00,133.19,133.22,133.17,133.19,3536.0,129.6278,129.657,129.6084,129.6278,3536.0
2021-08-02 14:40:00,133.19,133.27,133.16,133.22,1800.0,129.6278,129.7057,129.5986,129.657,1800.0
2021-08-02 14:45:00,133.2,133.22,133.16,133.18,10090.0,129.6376,129.657,129.5986,129.6181,10090.0
2021-08-02 14:50:00,133.2,133.25,133.11,133.11,5000.0,129.6376,129.6862,129.55,129.55,5000.0
2021-08-02 14:55:00,133.17,133.23,133.13,133.19,5656.0,129.6084,129.6668,129.5694,129.6278,5656.0
2021-08-02 15:00:00,133.17,133.25,133.17,133.25,5586.0,129.6084,129.6862,129.6084,129.6862,5586.0
2021-08-02 15:05:00,133.17,133.21,132.99,133.0,9542.0,129.6084,129.6473,129.4332,129.4429,9542.0
2021-08-02 15:10:00,133.01,133.04,132.97,132.98,15978.0,129.4526,129.4818,129.4137,129.4234,15978.0
2021-08-02 15:15:00,132.97,133.08,132.97,133.0,19502.0,129.4137,129.5208,129.4137,129.4429,19502.0
2021-08-02 15:20:00,132.94,132.98,132.85,132.86,15550.0,129.3845,129.4234,129.2969,129.3066,15550.0
2021-08-02 15:25:00,132.85,132.87,132.51,132.56,37688.0,129.2969,129.3164,128.966,129.0147,37688.0
2021-08-02 15:30:00,132.57,132.6,132.48,132.55,18340.0,129.0244,129.0536,128.9368,129.0049,18340.0
2021-08-02 15:35:00,132.54,132.65,132.42,132.52,15170.0,128.9952,129.1023,128.8784,128.9757,15170.0
2021-08-02 15:40:00,132.5,132.64,132.4,132.45,17540.0,128.9563,129.0925,128.8589,128.9076,17540.0
2021-08-02 15:45:00,132.44,132.48,132.29,132.31,13842.0,128.8979,128.9368,128.7519,128.7714,13842.0
2021-08-02 15:50:00,132.33,132.44,132.14,132.29,30396.0,128.7908,128.8979,128.6059,128.7519,30396.0
2021-08-02 15:55:00,132.28,132.47,132.24,132.43,61082.0,128.7422,128.9271,128.7032,128.8881,61082.0
2021-08-03 09:30:00,132.83,133.33,132.79,132.94,19682.0,129.2774,129.7641,129.2385,129.3845,19682.0
2021-08-03 09:35:00,132.94,133.0,132.47,132.72,27368.0,129.3845,129.4429,128.9271,129.1704,27368.0
2021-08-03 09:40:00,132.76,133.04,132.63,133.01,22538.0,129.2093,129.4818,129.0828,129.4526,22538.0
2021-08-03 09:45:00,133.0,133.46,132.97,133.34,10644.0,129.4429,129.8906,129.4137,129.7738,10644.0
2021-08-03 09:50:00,133.12,133.12,132.47,132.47,13028.0,129.5597,129.5597,128.9271,128.9271,13028.0
2021-08-03 09:55:00,132.44,132.44,132.0,132.1,14720.0,128.8979,128.8979,128.4696,128.567,14720.0
2021-08-03 10:00:00,132.13,132.5,132.12,132.37,17610.0,128.5962,128.9563,128.5864,128.8298,17610.0
2021-08-03 10:05:00,132.38,132.38,131.45,131.48,16600.0,128.8395,128.8395,127.9344,127.9636,16600.0
2021-08-03 10:10:00,131.49,131.9,131.45,131.9,16200.0,127.9733,128.3723,127.9344,128.3723,16200.0
2021-08-03 10:15:00,131.83,132.26,131.76,132.25,17800.0,128.3042,128.7227,128.2361,128.713,17800.0
2021-08-03 10:20:00,132.34,132.87,132.34,132.87,6200.0,128.8006,129.3164,128.8006,129.3164,6200.0
2021-08-03 10:25:00,132.79,132.88,132.79,132.85,4200.0,129.2385,129.3261,129.2385,129.2969,4200.0
2021-08-03 10:30:00,132.93,132.93,132.29,132.29,8192.0,129.3748,129.3748,128.7519,128.7519,8192.0
2021-08-03 10:35:00,132.29,132.71,132.17,132.61,5000.0,128.7519,129.1607,128.6351,129.0633,5000.0
2021-08-03 10:40:00,132.45,132.64,132.33,132.33,5746.0,128.9076,129.0925,128.7908,128.7908,5746.0
2021-08-03 10:45:00,132.33,132.67,132.12,132.67,11198.0,128.7908,129.1217,128.5864,129.1217,11198.0
2021-08-03 10:50:00,132.83,132.84,132.46,132.54,10830.0,129.2774,129.2872,128.9173,128.9952,10830.0
2021-08-03 10:55:00,132.47,132.59,132.45,132.54,2200.0,128.9271,129.0439,128.9076,128.9952,2200.0
2021-08-03 11:00:00,132.61,132.61,132.51,132.51,2088.0,129.0633,129.0633,128.966,128.966,2088.0
2021-08-03 11:05:00,132.41,132.41,132.24,132.38,2700.0,128.8687,128.8687,128.7032,128.8395,2700.0
2021-08-03 11:10:00,132.28,132.43,131.73,131.91,27734.0,128.7422,128.8881,128.2069,128.3821,27734.0
2021-08-03 11:15:00,131.91,132.23,131.82,131.93,13946.0,128.3821,128.6935,128.2945,128.4015,13946.0
2021-08-03 11:20:00,132.06,132.13,131.92,131.94,5200.0,128.528,128.5962,128.3918,128.4113,5200.0
2021-08-03 11:25:00,131.97,132.26,131.8,132.26,8822.0,128.4405,128.7227,128.275,128.7227,8822.0
2021-08-03 11:30:00,132.27,132.48,132.19,132.43,10362.0,128.7324,128.9368,128.6546,128.8881,10362.0
2021-08-03 11:35:00,132.46,132.51,132.34,132.44,6464.0,128.9173,128.966,128.8006,128.8979,6464.0
2021-08-03 11:40:00,132.49,133.14,132.49,133.11,11924.0,128.9465,129.5792,128.9465,129.55,11924.0
2021-08-03 11:45:00,133.12,133.24,133.1,133.24,8992.0,129.5597,129.6765,129.5402,129.6765,8992.0
2021-08-03 11:50:00,133.25,133.35,133.2,133.2,6684.0,129.6862,129.7835,129.6376,129.6376,6684.0
2021-08-03 11:55:00,133.26,133.45,133.24,133.42,9150.0,129.6959,129.8809,129.6765,129.8517,9150.0
2021-08-03 12:00:00,133.38,133.49,133.35,133.43,8590.0,129.8127,129.9198,129.7835,129.8614,8590.0
2021-08-03 12:05:00,133.4,133.4,133.29,133.35,4114.0,129.8322,129.8322,129.7251,129.7835,4114.0
2021-08-03 12:10:00,133.4,133.41,133.27,133.27,4302.0,129.8322,129.8419,129.7057,129.7057,4302.0
2021-08-03 12:15:00,133.29,133.4,133.15,133.15,4208.0,129.7251,129.8322,129.5889,129.5889,4208.0
2021-08-03 12:20:00,133.17,133.24,133.14,133.14,10938.0,129.6084,129.6765,129.5792,129.5792,10938.0
2021-08-03 12:25:00,133.15,133.21,133.12,133.18,11744.0,129.5889,129.6473,129.5597,129.6181,11744.0
2021-08-03 12:30:00,133.19,133.31,133.16,133.31,8812.0,129.6278,129.7446,129.5986,129.7446,8812.0
2021-08-03 12:35:00,133.32,133.39,133.29,133.35,3700.0,129.7543,129.8225,129.7251,129.7835,3700.0
2021-08-03 12:40:00,133.38,133.38,133.12,133.21,8236.0,129.8127,129.8127,129.5597,129.6473,8236.0
2021-08-03 12:45:00,133.18,133.29,133.18,133.26,4800.0,129.6181,129.7251,129.6181,129.6959,4800.0
2021-08-03 12:50:00,133.17,133.23,133.14,133.23,2928.0,129.6084,129.6668,129.5792,129.6668,2928.0
2021-08-03 12:55:00,133.29,133.38,133.28,133.38,9016.0,129.7251,129.8127,129.7154,129.8127,9016.0
2021-08-03 13:00:00,133.49,133.62,133.48,133.6,7000.0,129.9198,130.0463,129.9101,130.0269,7000.0
2021-08-03 13:05:00,133.64,133.7,133.49,133.5,13040.0,130.0658,130.1242,129.9198,129.9295,13040.0
2021-08-03 13:10:00,133.49,133.58,133.35,133.43,11640.0,129.9198,130.0074,129.7835,129.8614,11640.0
2021-08-03 13:15:00,133.46,133.48,133.23,133.23,7222.0,129.8906,129.9101,129.6668,129.6668,7222.0
2021-08-03 13:20:00,133.22,133.25,133.06,133.14,9464.0,129.657,129.6862,129.5013,129.5792,9464.0
2021-08-03 13:25:00,133.14,133.19,133.1,133.1,8010.0,129.5792,129.6278,129.5402,129.5402,8010.0
2021-08-03 13:30:00,133.18,133.42,133.18,133.35,8772.0,129.6181,129.8517,129.6181,129.7835,8772.0
2021-08-03 13:35:00,133.42,133.43,133.29,133.35,6206.0,129.8517,129.8614,129.7251,129.7835,6206.0
2021-08-03 13:40:00,133.38,133.38,133.24,133.25,7302.0,129.8127,129.8127,129.6765,129.6862,7302.0
2021-08-03 13:45:00,133.24,133.41,133.23,133.31,7054.0,129.6765,129.8419,129.6668,129.7446,7054.0
2021-08-03 13:50:00,133.32,133.53,133.28,133.53,5990.0,129.7543,129.9587,129.7154,129.9587,5990.0
2021-08-03 13:55:00,133.43,133.43,133.4,133.4,800.0,129.8614,129.8614,129.8322,129.8322,800.0
2021-08-03 14:00:00,133.39,133.39,133.14,133.27,3100.0,129.8225,129.8225,129.5792,129.7057,3100.0
2021-08-03 14:05:00,133.37,133.37,133.37,133.37,200.0,129.803,129.803,129.803,129.803,200.0
2021-08-03 14:10:00,133.5,133.67,133.47,133.5,8874.0,129.9295,130.095,129.9003,129.9295,8874.0
2021-08-03 14:15:00,133.48,133.57,133.46,133.52,8600.0,129.9101,129.9977,129.8906,129.949,8600.0
2021-08-03 14:20:00,133.55,133.55,133.42,133.43,8200.0,129.9782,129.9782,129.8517,129.8614,8200.0
2021-08-03 14:25:00,133.5,133.57,133.46,133.56,5200.0,129.9295,129.9977,129.8906,129.9879,5200.0
2021-08-03 14:30:00,133.54,133.59,133.41,133.43,12366.0,129.9685,130.0171,129.8419,129.8614,12366.0
2021-08-03 14:35:00,133.48,133.5,133.35,133.37,10000.0,129.9101,129.9295,129.7835,129.803,10000.0
2021-08-03 14:40:00,133.35,133.53,133.35,133.52,6870.0,129.7835,129.9587,129.7835,129.949,6870.0
2021-08-03 14:45:00,133.54,133.54,133.27,133.29,13428.0,129.9685,129.9685,129.7057,129.7251,13428.0
2021-08-03 14:50:00,133.32,133.46,133.32,133.35,6200.0,129.7543,129.8906,129.7543,129.7835,6200.0
2021-08-03 14:55:00,133.42,133.51,133.42,133.43,3600.0,129.8517,129.9393,129.8517,129.8614,3600.0
2021-08-03 15:00:00,133.47,133.49,133.39,133.45,10598.0,129.9003,129.9198,129.8225,129.8809,10598.0
2021-08-03 15:05:00,133.46,133.51,133.36,133.41,12308.0,129.8906,129.9393,129.7933,129.8419,12308.0
2021-08-03 15:10:00,133.43,133.43,133.25,133.29,12240.0,129.8614,129.8614,129.6862,129.7251,12240.0
2021-08-03 15:15:00,133.35,133.4,133.29,133.37,9950.0,129.7835,129.8322,129.7251,129.803,9950.0
2021-08-03 15:20:00,133.39,133.5,133.37,133.5,3800.0,129.8225,129.9295,129.803,129.9295,3800.0
2021-08-03 15:25:00,133.54,133.6,133.51,133.53,5898.0,129.9685,130.0269,129.9393,129.9587,5898.0
2021-08-03 15:30:00,133.56,133.69,133.56,133.6,17194.0,129.9879,130.1144,129.9879,130.0269,17194.0
2021-08-03 15:35:00,133.59,133.59,133.38,133.39,19538.0,130.0171,130.0171,129.8127,129.8225,19538.0
2021-08-03 15:40:00,133.42,133.44,133.31,133.38,16200.0,129.8517,129.8711,129.7446,129.8127,16200.0
2021-08-03 15:45:00,133.36,133.43,133.33,133.36,9320.0,129.7933,129.8614,129.7641,129.7933,9320.0
2021-08-03 15:50:00,133.39,133.61,133.37,133.6,38194.0,129.8225,130.0366,129.803,130.0269,38194.0
2021-08-03 15:55:00,133.59,133.66,133.5,133.63,36772.0,130.0171,130.0853,129.9295,130.0561,36772.0
2021-08-04 09:30:00,134.0,134.8,134.0,134.43,18720.0,130.4162,131.1948,130.4162,130.8347,18720.0
2021-08-04 09:35:00,134.56,134.74,134.45,134.67,6300.0,130.9612,131.1364,130.8541,131.0682,6300.0
2021-08-04 09:40:00,134.67,134.76,134.26,134.76,14780.0,131.0682,131.1558,130.6692,131.1558,14780.0
2021-08-04 09:45:00,134.79,134.84,134.35,134.35,10100.0,131.185,131.2337,130.7568,130.7568,10100.0
2021-08-04 09:50:00,134.54,134.54,133.91,134.18,9800.0,130.9417,130.9417,130.3286,130.5913,9800.0
2021-08-04 09:55:00,134.27,134.62,134.23,134.6,2800.0,130.6789,131.0196,130.64,131.0001,2800.0
2021-08-04 10:00:00,134.61,134.65,134.29,134.32,2364.0,131.0098,131.0488,130.6984,130.7276,2364.0
2021-08-04 10:05:00,134.2,134.44,134.02,134.43,2646.0,130.6108,130.8444,130.4356,130.8347,2646.0
2021-08-04 10:10:00,134.75,134.75,134.24,134.3,11552.0,131.1461,131.1461,130.6497,130.7081,11552.0
2021-08-04 10:15:00,134.44,134.54,134.35,134.44,23138.0,130.8444,130.9417,130.7568,130.8444,23138.0
2021-08-04 10:20:00,134.4,134.4,134.14,134.28,4800.0,130.8055,130.8055,130.5524,130.6887,4800.0
2021-08-04 10:25:00,134.33,134.56,134.33,134.43,6000.0,130.7373,130.9612,130.7373,130.8347,6000.0
2021-08-04 10:30:00,134.43,134.43,134.09,134.38,3666.0,130.8347,130.8347,130.5038,130.786,3666.0
2021-08-04 10:35:00,134.51,134.63,134.51,134.54,13794.0,130.9125,131.0293,130.9125,130.9417,13794.0
2021-08-04 10:40:00,134.52,134.85,134.52,134.84,6216.0,130.9223,131.2434,130.9223,131.2337,6216.0
2021-08-04 10:45:00,134.84,135.03,134.84,135.0,8154.0,131.2337,131.4186,131.2337,131.3894,8154.0
2021-08-04 10:50:00,135.06,135.23,134.98,135.23,7904.0,131.4478,131.6133,131.3699,131.6133,7904.0
2021-08-04 10:55:00,135.18,135.27,134.88,135.21,14156.0,131.5646,131.6522,131.2726,131.5938,14156.0
2021-08-04 11:00:00,135.19,135.34,135.14,135.33,12522.0,131.5743,131.7203,131.5257,131.7106,12522.0
2021-08-04 11:05:00,135.34,135.6,135.34,135.48,40316.0,131.7203,131.9734,131.7203,131.8566,40316.0
2021-08-04 11:10:00,135.49,135.5,135.14,135.14,24926.0,131.8663,131.876,131.5257,131.5257,24926.0
2021-08-04 11:15:00,135.18,135.24,135.06,135.08,7386.0,131.5646,131.623,131.4478,131.4673,7386.0
2021-08-04 11:20:00,135.07,135.07,134.8,134.82,27596.0,131.4575,131.4575,131.1948,131.2142,27596.0
2021-08-04 11:25:00,134.82,134.9,134.67,134.83,25178.0,131.2142,131.2921,131.0682,131.224,25178.0
2021-08-04 11:30:00,134.83,135.06,134.83,134.94,36202.0,131.224,131.4478,131.224,131.331,36202.0
2021-08-04 11:35:00,134.95,134.95,134.6,134.61,15518.0,131.3407,131.3407,131.0001,131.0098,15518.0
2021-08-04 11:40:00,134.67,134.78,134.5,134.54,8688.0,131.0682,131.1753,130.9028,130.9417,8688.0
2021-08-04 11:45:00,134.55,134.64,134.51,134.62,17156.0,130.9514,131.039,130.9125,131.0196,17156.0
2021-08-04 11:50:00,134.59,134.77,134.54,134.62,9200.0,130.9904,131.1656,130.9417,131.0196,9200.0
2021-08-04 11:55:00,134.76,134.77,134.64,134.65,3600.0,131.1558,131.1656,131.039,131.0488,3600.0
2021-08-04 12:00:00,134.71,134.76,134.52,134.64,8644.0,131.1072,131.1558,130.9223,131.039,8644.0
2021-08-04 12:05:00,134.68,134.8,134.59,134.8,10000.0,131.078,131.1948,130.9904,131.1948,10000.0
2021-08-04 12:10:00,134.8,134.89,134.71,134.77,10142.0,131.1948,131.2824,131.1072,131.1656,10142.0
2021-08-04 12:15:00,134.78,134.86,134.72,134.85,5900.0,131.1753,131.2532,131.1169,131.2434,5900.0
2021-08-04 12:20:00,134.84,134.94,134.83,134.9,8680.0,131.2337,131.331,131.224,131.2921,8680.0
2021-08-04 12:25:00,134.94,135.12,134.92,135.12,1954.0,131.331,131.5062,131.3116,131.5062,1954.0
2021-08-04 12:30:00,135.18,135.24,135.17,135.24,4338.0,131.5646,131.623,131.5549,131.623,4338.0
2021-08-04 12:35:00,135.16,135.3,135.16,135.29,3300.0,131.5451,131.6814,131.5451,131.6717,3300.0
2021-08-04 12:40:00,135.23,135.24,135.07,135.07,2304.0,131.6133,131.623,131.4575,131.4575,2304.0
2021-08-04 12:45:00,135.1,135.15,135.08,135.08,4616.0,131.4867,131.5354,131.4673,131.4673,4616.0
2021-08-04 12:50:00,135.13,135.23,135.1,135.19,4500.0,131.5159,131.6133,131.4867,131.5743,4500.0
2021-08-04 12:55:00,135.21,135.32,135.14,135.32,5462.0,131.5938,131.7009,131.5257,131.7009,5462.0
2021-08-04 13:00:00,135.31,135.5,135.31,135.43,8402.0,131.6911,131.876,131.6911,131.8079,8402.0
2021-08-04 13:05:00,135.43,135.52,135.41,135.52,5620.0,131.8079,131.8955,131.7884,131.8955,5620.0
2021-08-04 13:10:00,135.52,135.53,135.4,135.4,12700.0,131.8955,131.9052,131.7787,131.7787,12700.0
2021-08-04 13:15:00,135.41,135.45,135.27,135.42,16172.0,131.7884,131.8274,131.6522,131.7982,16172.0
2021-08-04 13:20:00,135.42,135.52,135.42,135.45,10832.0,131.7982,131.8955,131.7982,131.8274,10832.0
2021-08-04 13:25:00,135.44,135.5,135.4,135.4,9188.0,131.8176,131.876,131.7787,131.7787,9188.0
2021-08-04 13:30:00,135.39,135.39,135.28,135.28,5200.0,131.769,131.769,131.6619,131.6619,5200.0
2021-08-04 13:35:00,135.28,135.28,135.12,135.19,7414.0,131.6619,131.6619,131.5062,131.5743,7414.0
2021-08-04 13:40:00,135.21,135.27,135.15,135.27,7566.0,131.5938,131.6522,131.5354,131.6522,7566.0
2021-08-04 13:45:00,135.27,135.4,135.27,135.4,6020.0,131.6522,131.7787,131.6522,131.7787,6020.0
2021-08-04 13:50:00,135.38,135.59,135.31,135.56,13232.0,131.7592,131.9636,131.6911,131.9344,13232.0
2021-08-04 13:55:00,135.56,135.62,135.47,135.47,4800.0,131.9344,131.9928,131.8468,131.8468,4800.0
2021-08-04 14:00:00,135.51,135.51,135.29,135.3,3200.0,131.8858,131.8858,131.6717,131.6814,3200.0
2021-08-04 14:05:00,135.32,135.4,135.3,135.38,2446.0,131.7009,131.7787,131.6814,131.7592,2446.0
2021-08-04 14:10:00,135.38,135.66,135.38,135.64,6240.0,131.7592,132.0318,131.7592,132.0123,6240.0
2021-08-04 14:15:00,135.62,135.65,135.59,135.64,12132.0,131.9928,132.022,131.9636,132.0123,12132.0
2021-08-04 14:20:00,135.6,135.63,135.57,135.57,23794.0,131.9734,132.0026,131.9442,131.9442,23794.0
2021-08-04 14:25:00,135.56,135.58,135.44,135.44,12018.0,131.9344,131.9539,131.8176,131.8176,12018.0
2021-08-04 14:30:00,135.45,135.58,135.43,135.58,7522.0,131.8274,131.9539,131.8079,131.9539,7522.0
2021-08-04 14:35:00,135.6,135.64,135.54,135.56,15522.0,131.9734,132.0123,131.915,131.9344,15522.0
2021-08-04 14:40:00,135.56,135.56,135.44,135.48,9258.0,131.9344,131.9344,131.8176,131.8566,9258.0
2021-08-04 14:45:00,135.52,135.52,135.33,135.34,7444.0,131.8955,131.8955,131.7106,131.7203,7444.0
2021-08-04 14:50:00,135.31,135.41,135.28,135.41,2562.0,131.6911,131.7884,131.6619,131.7884,2562.0
2021-08-04 14:55:00,135.43,135.43,135.28,135.28,4790.0,131.8079,131.8079,131.6619,131.6619,4790.0
2021-08-04 15:00:00,135.32,135.32,135.2,135.23,3000.0,131.7009,131.7009,131.5841,131.6133,3000.0
2021-08-04 15:05:00,135.22,135.26,135.17,135.17,2800.0,131.6035,131.6425,131.5549,131.5549,2800.0
2021-08-04 15:10:00,135.18,135.2,135.07,135.2,4228.0,131.5646,131.5841,131.4575,131.5841,4228.0
2021-08-04 15:15:00,135.14,135.14,135.04,135.05,8760.0,131.5257,131.5257,131.4283,131.4381,8760.0
2021-08-04 15:20:00,135.03,135.18,135.0,135.11,8320.0,131.4186,131.5646,131.3894,131.4965,8320.0
2021-08-04 15:25:00,135.15,135.18,135.13,135.13,1624.0,131.5354,131.5646,131.5159,131.5159,1624.0
2021-08-04 15:30:00,135.1,135.1,135.02,135.1,9022.0,131.4867,131.4867,131.4089,131.4867,9022.0
2021-08-04 15:35:00,135.07,135.1,135.0,135.01,14056.0,131.4575,131.4867,131.3894,131.3991,14056.0
2021-08-04 15:40:00,134.99,135.22,134.99,135.21,9284.0,131.3797,131.6035,131.3797,131.5938,9284.0
2021-08-04 15:45:00,135.25,135.33,135.22,135.27,7238.0,131.6327,131.7106,131.6035,131.6522,7238.0
2021-08-04 15:50:00,135.28,135.35,135.23,135.35,31656.0,131.6619,131.7301,131.6133,131.7301,31656.0
2021-08-04 15:55:00,135.27,135.29,135.17,135.18,35454.0,131.6522,131.6717,131.5549,131.5646,35454.0
2021-08-05 09:30:00,135.69,135.79,135.15,135.58,55904.0,132.061,132.1583,131.5354,131.9539,55904.0
2021-08-05 09:35:00,135.54,135.83,135.44,135.83,26204.0,131.915,132.1972,131.8176,132.1972,26204.0
2021-08-05 09:40:00,135.77,135.77,135.41,135.5,25886.0,132.1388,132.1388,131.7884,131.876,25886.0
2021-08-05 09:45:00,135.51,135.7,135.2,135.58,17046.0,131.8858,132.0707,131.5841,131.9539,17046.0
2021-08-05 09:50:00,135.64,135.71,135.24,135.29,7424.0,132.0123,132.0804,131.623,131.6717,7424.0
2021-08-05 09:55:00,135.29,135.44,135.2,135.38,14134.0,131.6717,131.8176,131.5841,131.7592,14134.0
2021-08-05 10:00:00,135.39,135.54,135.21,135.47,15330.0,131.769,131.915,131.5938,131.8468,15330.0
2021-08-05 10:05:00,135.4,135.45,134.95,135.0,26810.0,131.7787,131.8274,131.3407,131.3894,26810.0
2021-08-05 10:10:00,134.98,134.99,134.57,134.7,39200.0,131.3699,131.3797,130.9709,131.0974,39200.0
2021-08-05 10:15:00,134.71,134.73,134.42,134.55,9080.0,131.1072,131.1266,130.8249,130.9514,9080.0
2021-08-05 10:20:00,134.64,134.64,134.29,134.32,21970.0,131.039,131.039,130.6984,130.7276,21970.0
2021-08-05 10:25:00,134.41,134.68,134.38,134.65,20606.0,130.8152,131.078,130.786,131.0488,20606.0
2021-08-05 10:30:00,134.63,134.74,134.49,134.54,13116.0,131.0293,131.1364,130.8931,130.9417,13116.0
2021-08-05 10:35:00,134.47,134.64,134.43,134.58,6240.0,130.8736,131.039,130.8347,130.9806,6240.0
2021-08-05 10:40:00,134.6,134.75,134.52,134.67,2814.0,131.0001,131.1461,130.9223,131.0682,2814.0
2021-08-05 10:45:00,134.69,134.81,134.69,134.79,7800.0,131.0877,131.2045,131.0877,131.185,7800.0
2021-08-05 10:50:00,134.82,135.1,134.79,135.09,10736.0,131.2142,131.4867,131.185,131.477,10736.0
2021-08-05 10:55:00,135.05,135.16,135.03,135.07,12642.0,131.4381,131.5451,131.4186,131.4575,12642.0
2021-08-05 11:00:00,135.09,135.3,135.09,135.28,11758.0,131.477,131.6814,131.477,131.6619,11758.0
2021-08-05 11:05:00,135.3,135.3,135.21,135.21,5600.0,131.6814,131.6814,131.5938,131.5938,5600.0
2021-08-05 11:10:00,135.17,135.32,135.15,135.28,7582.0,131.5549,131.7009,131.5354,131.6619,7582.0
2021-08-05 11:15:00,135.28,135.28,135.07,135.12,19736.0,131.6619,131.6619,131.4575,131.5062,19736.0
2021-08-05 11:20:00,135.12,135.26,135.09,135.17,9400.0,131.5062,131.6425,131.477,131.5549,9400.0
2021-08-05 11:25:00,135.19,135.21,135.1,135.21,5000.0,131.5743,131.5938,131.4867,131.5938,5000.0
2021-08-05 11:30:00,135.19,135.35,135.17,135.26,4200.0,131.5743,131.7301,131.5549,131.6425,4200.0
2021-08-05 11:35:00,135.29,135.29,135.16,135.16,8400.0,131.6717,131.6717,131.5451,131.5451,8400.0
2021-08-05 11:40:00,135.09,135.1,134.88,134.89,6952.0,131.477,131.4867,131.2726,131.2824,6952.0
2021-08-05 11:45:00,134.83,134.84,134.79,134.79,6520.0,131.224,131.2337,131.185,131.185,6520.0
2021-08-05 11:50:00,134.81,134.91,134.79,134.89,4400.0,131.2045,131.3018,131.185,131.2824,4400.0
2021-08-05 11:55:00,134.85,134.85,134.73,134.74,6600.0,131.2434,131.2434,131.1266,131.1364,6600.0
2021-08-05 12:00:00,134.8,134.9,134.72,134.73,4180.0,131.1948,131.2921,131.1169,131.1266,4180.0
2021-08-05 12:05:00,134.68,134.87,134.68,134.84,3540.0,131.078,131.2629,131.078,131.2337,3540.0
2021-08-05 12:10:00,134.84,135.0,134.84,134.99,7032.0,131.2337,131.3894,131.2337,131.3797,7032.0
2021-08-05 12:15:00,134.96,135.14,134.96,135.11,15820.0,131.3505,131.5257,131.3505,131.4965,15820.0
2021-08-05 12:20:00,135.06,135.06,134.99,134.99,1050.0,131.4478,131.4478,131.3797,131.3797,1050.0
2021-08-05 12:25:00,135.04,135.04,134.85,134.87,2400.0,131.4283,131.4283,131.2434,131.2629,2400.0
2021-08-05 12:30:00,134.92,134.94,134.91,134.91,600.0,131.3116,131.331,131.3018,131.3018,600.0
2021-08-05 12:35:00,134.97,134.97,134.85,134.85,2000.0,131.3602,131.3602,131.2434,131.2434,2000.0
2021-08-05 12:40:00,134.82,134.82,134.7,134.74,3200.0,131.2142,131.2142,131.0974,131.1364,3200.0
2021-08-05 12:45:00,134.71,134.75,134.7,134.71,3200.0,131.1072,131.1461,131.0974,131.1072,3200.0
2021-08-05 12:50:00,134.75,134.75,134.71,134.73,600.0,131.1461,131.1461,131.1072,131.1266,600.0
2021-08-05 12:55:00,134.67,134.69,134.64,134.67,8506.0,131.0682,131.0877,131.039,131.0682,8506.0
2021-08-05 13:00:00,134.68,134.78,134.68,134.78,2800.0,131.078,131.1753,131.078,131.1753,2800.0
2021-08-05 13:05:00,134.81,134.82,134.72,134.76,11456.0,131.2045,131.2142,131.1169,131.1558,11456.0
2021-08-05 13:10:00,134.77,134.77,134.54,134.59,13600.0,131.1656,131.1656,130.9417,130.9904,13600.0
2021-08-05 13:15:00,134.56,134.58,134.52,134.53,11990.0,130.9612,130.9806,130.9223,130.932,11990.0
2021-08-05 13:20:00,134.56,134.62,134.56,134.58,1872.0,130.9612,131.0196,130.9612,130.9806,1872.0
2021-08-05 13:25:00,134.59,134.73,134.59,134.68,3000.0,130.9904,131.1266,130.9904,131.078,3000.0
2021-08-05 13:30:00,134.67,134.67,134.59,134.59,2000.0,131.0682,131.0682,130.9904,130.9904,2000.0
2021-08-05 13:35:00,134.68,134.76,134.66,134.75,2700.0,131.078,131.1558,131.0585,131.1461,2700.0
2021-08-05 13:40:00,134.76,134.76,134.68,134.7,4600.0,131.1558,131.1558,131.078,131.0974,4600.0
2021-08-05 13:45:00,134.68,134.76,134.64,134.76,5040.0,131.078,131.1558,131.039,131.1558,5040.0
2021-08-05 13:50:00,134.7,134.79,134.7,134.74,2800.0,131.0974,131.185,131.0974,131.1364,2800.0
2021-08-05 13:55:00,134.77,134.88,134.75,134.84,3400.0,131.1656,131.2726,131.1461,131.2337,3400.0
2021-08-05 14:00:00,134.86,134.86,134.76,134.83,2400.0,131.2532,131.2532,131.1558,131.224,2400.0
2021-08-05 14:05:00,134.84,134.84,134.74,134.74,2000.0,131.2337,131.2337,131.1364,131.1364,2000.0
2021-08-05 14:10:00,134.81,134.85,134.74,134.77,2400.0,131.2045,131.2434,131.1364,131.1656,2400.0
2021-08-05 14:15:00,134.7,134.73,134.68,134.73,1600.0,131.0974,131.1266,131.078,131.1266,1600.0
2021-08-05 14:20:00,134.73,134.73,134.67,134.71,3000.0,131.1266,131.1266,131.0682,131.1072,3000.0
2021-08-05 14:25:00,134.67,134.79,134.67,134.73,2800.0,131.0682,131.185,131.0682,131.1266,2800.0
2021-08-05 14:30:00,134.72,134.73,134.63,134.69,3800.0,131.1169,131.1266,131.0293,131.0877,3800.0
2021-08-05 14:35:00,134.71,134.73,134.68,134.7,2800.0,131.1072,131.1266,131.078,131.0974,2800.0
2021-08-05 14:40:00,134.7,134.75,134.7,134.71,3532.0,131.0974,131.1461,131.0974,131.1072,3532.0
2021-08-05 14:45:00,134.7,134.76,134.7,134.72,4904.0,131.0974,131.1558,131.0974,131.1169,4904.0
2021-08-05 14:50:00,134.75,134.79,134.74,134.76,2200.0,131.1461,131.185,131.1364,131.1558,2200.0
2021-08-05 14:55:00,134.79,134.85,134.79,134.84,2400.0,131.185,131.2434,131.185,131.2337,2400.0
2021-08-05 15:00:00,134.79,134.79,134.73,134.74,3504.0,131.185,131.185,131.1266,131.1364,3504.0
2021-08-05 15:05:00,134.74,134.76,134.7,134.7,7362.0,131.1364,131.1558,131.0974,131.0974,7362.0
2021-08-05 15:10:00,134.7,134.74,134.65,134.66,3000.0,131.0974,131.1364,131.0488,131.0585,3000.0
2021-08-05 15:15:00,134.66,134.71,134.65,134.66,3000.0,131.0585,131.1072,131.0488,131.0585,3000.0
2021-08-05 15:20:00,134.73,134.74,134.64,134.64,4848.0,131.1266,131.1364,131.039,131.039,4848.0
2021-08-05 15:25:00,134.64,134.7,134.64,134.7,4508.0,131.039,131.0974,131.039,131.0974,4508.0
2021-08-05 15:30:00,134.67,134.69,134.54,134.54,6430.0,131.0682,131.0877,130.9417,130.9417,6430.0
2021-08-05 15:35:00,134.57,134.58,134.47,134.56,8800.0,130.9709,130.9806,130.8736,130.9612,8800.0
2021-08-05 15:40:00,134.6,134.6,134.52,134.57,13948.0,131.0001,131.0001,130.9223,130.9709,13948.0
2021-08-05 15:45:00,134.57,134.6,134.5,134.52,10494.0,130.9709,131.0001,130.9028,130.9223,10494.0
2021-08-05 15:50:00,134.52,134.77,134.52,134.76,15022.0,130.9223,131.1656,130.9223,131.1558,15022.0
2021-08-05 15:55:00,134.75,135.03,134.75,135.03,15326.0,131.1461,131.4186,131.1461,131.4186,15326.0
2021-08-06 09:30:00,134.0,134.39,133.97,134.26,41216.0,130.4162,130.7957,130.387,130.6692,41216.0
2021-08-06 09:35:00,134.25,134.72,134.15,134.54,17176.0,130.6595,131.1169,130.5621,130.9417,17176.0
2021-08-06 09:40:00,134.55,134.8,134.5,134.65,18250.0,130.9514,131.1948,130.9028,131.0488,18250.0
2021-08-06 09:45:00,134.68,134.68,134.19,134.4,17082.0,131.078,131.078,130.6011,130.8055,17082.0
2021-08-06 09:50:00,134.34,134.51,134.19,134.35,9000.0,130.7471,130.9125,130.6011,130.7568,9000.0
2021-08-06 09:55:00,134.23,134.66,134.22,134.57,11000.0,130.64,131.0585,130.6303,130.9709,11000.0
2021-08-06 10:00:00,134.6,134.9,134.42,134.9,8782.0,131.0001,131.2921,130.8249,131.2921,8782.0
2021-08-06 10:05:00,134.64,134.81,134.64,134.74,3800.0,131.039,131.2045,131.039,131.1364,3800.0
2021-08-06 10:10:00,134.75,134.89,134.68,134.77,7138.0,131.1461,131.2824,131.078,131.1656,7138.0
2021-08-06 10:15:00,134.79,135.01,134.72,134.94,2800.0,131.185,131.3991,131.1169,131.331,2800.0
2021-08-06 10:20:00,134.82,134.87,134.7,134.83,2000.0,131.2142,131.2629,131.0974,131.224,2000.0
2021-08-06 10:25:00,134.9,134.9,134.82,134.85,886.0,131.2921,131.2921,131.2142,131.2434,886.0
2021-08-06 10:30:00,134.9,135.01,134.86,134.98,3000.0,131.2921,131.3991,131.2532,131.3699,3000.0
2021-08-06 10:35:00,134.96,134.96,134.75,134.75,2404.0,131.3505,131.3505,131.1461,131.1461,2404.0
2021-08-06 10:40:00,134.78,134.84,134.66,134.71,2000.0,131.1753,131.2337,131.0585,131.1072,2000.0
2021-08-06 10:45:00,134.67,134.69,134.58,134.59,3400.0,131.0682,131.0877,130.9806,130.9904,3400.0
2021-08-06 10:50:00,134.56,134.6,134.43,134.53,6000.0,130.9612,131.0001,130.8347,130.932,6000.0
2021-08-06 10:55:00,134.56,134.65,134.39,134.64,9000.0,130.9612,131.0488,130.7957,131.039,9000.0
2021-08-06 11:00:00,134.54,134.68,134.33,134.33,6586.0,130.9417,131.078,130.7373,130.7373,6586.0
2021-08-06 11:05:00,134.29,134.29,134.12,134.18,10000.0,130.6984,130.6984,130.5329,130.5913,10000.0
2021-08-06 11:10:00,134.0,134.35,133.96,134.35,7800.0,130.4162,130.7568,130.3772,130.7568,7800.0
2021-08-06 11:15:00,134.35,134.54,134.23,134.5,12140.0,130.7568,130.9417,130.64,130.9028,12140.0
2021-08-06 11:20:00,134.52,134.66,134.5,134.6,6600.0,130.9223,131.0585,130.9028,131.0001,6600.0
2021-08-06 11:25:00,134.64,134.68,134.46,134.68,11400.0,131.039,131.078,130.8639,131.078,11400.0
2021-08-06 11:30:00,134.63,134.7,134.59,134.6,3000.0,131.0293,131.0974,130.9904,131.0001,3000.0
2021-08-06 11:35:00,134.63,134.67,134.58,134.67,4200.0,131.0293,131.0682,130.9806,131.0682,4200.0
2021-08-06 11:40:00,134.69,134.72,134.67,134.67,3600.0,131.0877,131.1169,131.0682,131.0682,3600.0
2021-08-06 11:45:00,134.66,134.7,134.6,134.65,5686.0,131.0585,131.0974,131.0001,131.0488,5686.0
2021-08-06 11:50:00,134.71,134.71,134.57,134.62,3400.0,131.1072,131.1072,130.9709,131.0196,3400.0
2021-08-06 11:55:00,134.73,134.83,134.68,134.83,3800.0,131.1266,131.224,131.078,131.224,3800.0
2021-08-06 12:00:00,134.84,134.86,134.72,134.75,2200.0,131.2337,131.2532,131.1169,131.1461,2200.0
2021-08-06 12:05:00,134.76,134.77,134.66,134.67,4600.0,131.1558,131.1656,131.0585,131.0682,4600.0
2021-08-06 12:10:00,134.69,134.71,134.64,134.69,3000.0,131.0877,131.1072,131.039,131.0877,3000.0
2021-08-06 12:15:00,134.68,134.77,134.63,134.77,3810.0,131.078,131.1656,131.0293,131.1656,3810.0
2021-08-06 12:20:00,134.77,134.84,134.77,134.78,2200.0,131.1656,131.2337,131.1656,131.1753,2200.0
2021-08-06 12:25:00,134.78,134.79,134.75,134.75,1000.0,131.1753,131.185,131.1461,131.1461,1000.0
2021-08-06 12:30:00,134.74,134.81,134.7,134.72,4826.0,131.1364,131.2045,131.0974,131.1169,4826.0
2021-08-06 12:35:00,134.76,134.76,134.63,134.63,2506.0,131.1558,131.1558,131.0293,131.0293,2506.0
2021-08-06 12:40:00,134.63,134.63,134.54,134.54,4556.0,131.0293,131.0293,130.9417,130.9417,4556.0
2021-08-06 12:45:00,134.52,134.56,134.41,134.41,3000.0,130.9223,130.9612,130.8152,130.8152,3000.0
2021-08-06 12:50:00,134.45,134.59,134.45,134.59,5040.0,130.8541,130.9904,130.8541,130.9904,5040.0
2021-08-06 12:55:00,134.58,134.63,134.56,134.63,2000.0,130.9806,131.0293,130.9612,131.0293,2000.0
2021-08-06 13:00:00,134.67,134.77,134.65,134.73,3926.0,131.0682,131.1656,131.0488,131.1266,3926.0
2021-08-06 13:05:00,134.68,134.76,134.67,134.67,2400.0,131.078,131.1558,131.0682,131.0682,2400.0
2021-08-06 13:10:00,134.69,134.74,134.69,134.73,1200.0,131.0877,131.1364,131.0877,131.1266,1200.0
2021-08-06 13:15:00,134.7,134.7,134.64,134.66,1400.0,131.0974,131.0974,131.039,131.0585,1400.0
2021-08-06 13:20:00,134.64,134.65,134.53,134.53,2040.0,131.039,131.0488,130.932,130.932,2040.0
2021-08-06 13:25:00,134.46,134.47,134.41,134.45,2400.0,130.8639,130.8736,130.8152,130.8541,2400.0
2021-08-06 13:30:00,134.38,134.43,134.37,134.41,3200.0,130.786,130.8347,130.7763,130.8152,3200.0
2021-08-06 13:35:00,134.48,134.48,134.39,134.41,9650.0,130.8833,130.8833,130.7957,130.8152,9650.0
2021-08-06 13:40:00,134.4,134.4,134.35,134.37,1000.0,130.8055,130.8055,130.7568,130.7763,1000.0
2021-08-06 13:45:00,134.37,134.4,134.32,134.32,1600.0,130.7763,130.8055,130.7276,130.7276,1600.0
2021-08-06 13:50:00,134.28,134.29,134.21,134.24,7648.0,130.6887,130.6984,130.6205,130.6497,7648.0
2021-08-06 13:55:00,134.22,134.29,134.22,134.24,2276.0,130.6303,130.6984,130.6303,130.6497,2276.0
2021-08-06 14:00:00,134.35,134.51,134.35,134.49,7400.0,130.7568,130.9125,130.7568,130.8931,7400.0
2021-08-06 14:05:00,134.44,134.51,134.44,134.49,3400.0,130.8444,130.9125,130.8444,130.8931,3400.0
2021-08-06 14:10:00,134.52,134.52,134.37,134.38,4890.0,130.9223,130.9223,130.7763,130.786,4890.0
2021-08-06 14:15:00,134.37,134.46,134.37,134.46,2858.0,130.7763,130.8639,130.7763,130.8639,2858.0
2021-08-06 14:20:00,134.45,134.45,134.34,134.37,4040.0,130.8541,130.8541,130.7471,130.7763,4040.0
2021-08-06 14:25:00,134.38,134.39,134.32,134.36,2904.0,130.786,130.7957,130.7276,130.7665,2904.0
2021-08-06 14:30:00,134.38,134.39,134.36,134.39,1200.0,130.786,130.7957,130.7665,130.7957,1200.0
2021-08-06 14:35:00,134.38,134.38,134.32,134.35,4456.0,130.786,130.786,130.7276,130.7568,4456.0
2021-08-06 14:40:00,134.35,134.35,134.28,134.28,2000.0,130.7568,130.7568,130.6887,130.6887,2000.0
2021-08-06 14:45:00,134.27,134.27,134.24,134.24,4000.0,130.6789,130.6789,130.6497,130.6497,4000.0
2021-08-06 14:50:00,134.25,134.25,134.17,134.17,2534.0,130.6595,130.6595,130.5816,130.5816,2534.0
2021-08-06 14:55:00,134.19,134.29,134.18,134.23,2400.0,130.6011,130.6984,130.5913,130.64,2400.0
2021-08-06 15:00:00,134.2,134.23,134.16,134.18,2200.0,130.6108,130.64,130.5719,130.5913,2200.0
2021-08-06 15:05:00,134.2,134.31,134.2,134.31,2396.0,130.6108,130.7179,130.6108,130.7179,2396.0
2021-08-06 15:10:00,134.31,134.35,134.31,134.33,2800.0,130.7179,130.7568,130.7179,130.7373,2800.0
2021-08-06 15:15:00,134.37,134.41,134.37,134.4,2000.0,130.7763,130.8152,130.7763,130.8055,2000.0
2021-08-06 15:20:00,134.42,134.42,134.32,134.36,7600.0,130.8249,130.8249,130.7276,130.7665,7600.0
2021-08-06 15:25:00,134.34,134.34,134.29,134.33,3442.0,130.7471,130.7471,130.6984,130.7373,3442.0
2021-08-06 15:30:00,134.34,134.4,134.33,134.39,6610.0,130.7471,130.8055,130.7373,130.7957,6610.0
2021-08-06 15:35:00,134.38,134.41,134.32,134.38,20632.0,130.786,130.8152,130.7276,130.786,20632.0
2021-08-06 15:40:00,134.39,134.4,134.29,134.29,7620.0,130.7957,130.8055,130.6984,130.6984,7620.0
2021-08-06 15:45:00,134.29,134.34,134.16,134.16,11512.0,130.6984,130.7471,130.5719,130.5719,11512.0
2021-08-06 15:50:00,134.16,134.21,134.11,134.2,16666.0,130.5719,130.6205,130.5232,130.6108,16666.0
2021-08-06 15:55:00,134.21,134.34,134.2,134.29,18884.0,130.6205,130.7471,130.6108,130.6984,18884.0
2021-08-09 09:30:00,134.66,134.9,134.07,134.07,21702.0,131.0585,131.2921,130.4843,130.4843,21702.0
2021-08-09 09:35:00,134.07,134.08,133.5,133.51,27908.0,130.4843,130.494,129.9295,129.9393,27908.0
2021-08-09 09:40:00,133.5,133.61,133.38,133.44,16650.0,129.9295,130.0366,129.8127,129.8711,16650.0
2021-08-09 09:45:00,133.6,133.8,133.51,133.69,10800.0,130.0269,130.2215,129.9393,130.1144,10800.0
2021-08-09 09:50:00,133.77,133.89,133.69,133.7,6902.0,130.1923,130.3091,130.1144,130.1242,6902.0
2021-08-09 09:55:00,133.72,134.17,133.69,134.16,10324.0,130.1436,130.5816,130.1144,130.5719,10324.0
2021-08-09 10:00:00,134.18,134.18,133.85,133.85,3808.0,130.5913,130.5913,130.2702,130.2702,3808.0
2021-08-09 10:05:00,133.83,133.97,133.75,133.79,10040.0,130.2507,130.387,130.1728,130.2118,10040.0
2021-08-09 10:10:00,133.82,134.2,133.82,134.1,9290.0,130.241,130.6108,130.241,130.5135,9290.0
2021-08-09 10:15:00,134.01,134.19,133.97,134.19,2200.0,130.4259,130.6011,130.387,130.6011,2200.0
2021-08-09 10:20:00,134.35,134.38,134.33,134.38,1600.0,130.7568,130.786,130.7373,130.786,1600.0
2021-08-09 10:25:00,134.38,134.6,134.38,134.52,7000.0,130.786,131.0001,130.786,130.9223,7000.0
2021-08-09 10:30:00,134.59,134.65,134.47,134.48,7600.0,130.9904,131.0488,130.8736,130.8833,7600.0
2021-08-09 10:35:00,134.48,134.58,134.32,134.32,6200.0,130.8833,130.9806,130.7276,130.7276,6200.0
2021-08-09 10:40:00,134.38,134.38,134.23,134.24,6600.0,130.786,130.786,130.64,130.6497,6600.0
2021-08-09 10:45:00,134.23,134.32,134.18,134.2,4656.0,130.64,130.7276,130.5913,130.6108,4656.0
2021-08-09 10:50:00,134.11,134.26,134.11,134.22,2000.0,130.5232,130.6692,130.5232,130.6303,2000.0
2021-08-09 10:55:00,134.36,134.41,134.18,134.19,17708.0,130.7665,130.8152,130.5913,130.6011,17708.0
2021-08-09 11:00:00,134.22,134.35,134.16,134.27,2128.0,130.6303,130.7568,130.5719,130.6789,2128.0
2021-08-09 11:05:00,134.28,134.29,134.14,134.2,13818.0,130.6887,130.6984,130.5524,130.6108,13818.0
2021-08-09 11:10:00,134.21,134.25,134.02,134.02,2400.0,130.6205,130.6595,130.4356,130.4356,2400.0
2021-08-09 11:15:00,134.07,134.22,134.04,134.22,3200.0,130.4843,130.6303,130.4551,130.6303,3200.0
2021-08-09 11:20:00,134.18,134.21,133.98,133.98,4184.0,130.5913,130.6205,130.3967,130.3967,4184.0
2021-08-09 11:25:00,134.02,134.16,134.01,134.14,4004.0,130.4356,130.5719,130.4259,130.5524,4004.0
2021-08-09 11:30:00,134.13,134.15,134.1,134.13,3000.0,130.5427,130.5621,130.5135,130.5427,3000.0
2021-08-09 11:35:00,134.16,134.17,134.09,134.14,7380.0,130.5719,130.5816,130.5038,130.5524,7380.0
2021-08-09 11:40:00,134.14,134.27,134.12,134.25,5636.0,130.5524,130.6789,130.5329,130.6595,5636.0
2021-08-09 11:45:00,134.38,134.38,134.25,134.29,1800.0,130.786,130.786,130.6595,130.6984,1800.0
2021-08-09 11:50:00,134.27,134.49,134.23,134.45,3374.0,130.6789,130.8931,130.64,130.8541,3374.0
2021-08-09 11:55:00,134.48,134.54,134.43,134.54,2800.0,130.8833,130.9417,130.8347,130.9417,2800.0
2021-08-09 12:00:00,134.61,134.73,134.61,134.63,6722.0,131.0098,131.1266,131.0098,131.0293,6722.0
2021-08-09 12:05:00,134.63,134.65,134.59,134.59,800.0,131.0293,131.0488,130.9904,130.9904,800.0
2021-08-09 12:10:00,134.59,134.59,134.59,134.59,0.0,130.9904,130.9904,130.9904,130.9904,0.0
2021-08-09 12:15:00,134.51,134.56,134.45,134.53,1200.0,130.9125,130.9612,130.8541,130.932,1200.0
2021-08-09 12:20:00,134.4,134.43,134.4,134.43,1024.0,130.8055,130.8347,130.8055,130.8347,1024.0
2021-08-09 12:25:00,134.51,134.51,134.34,134.35,1600.0,130.9125,130.9125,130.7471,130.7568,1600.0
2021-08-09 12:30:00,134.44,134.45,134.37,134.4,1800.0,130.8444,130.8541,130.7763,130.8055,1800.0
2021-08-09 12:35:00,134.44,134.46,134.38,134.43,1200.0,130.8444,130.8639,130.786,130.8347,1200.0
2021-08-09 12:40:00,134.3,134.31,134.29,134.31,1200.0,130.7081,130.7179,130.6984,130.7179,1200.0
2021-08-09 12:45:00,134.31,134.34,134.24,134.24,1800.0,130.7179,130.7471,130.6497,130.6497,1800.0
2021-08-09 12:50:00,134.21,134.21,134.19,134.19,400.0,130.6205,130.6205,130.6011,130.6011,400.0
2021-08-09 12:55:00,134.2,134.25,134.2,134.25,1692.0,130.6108,130.6595,130.6108,130.6595,1692.0
2021-08-09 13:00:00,134.25,134.25,134.16,134.17,4198.0,130.6595,130.6595,130.5719,130.5816,4198.0
2021-08-09 13:05:00,134.21,134.24,134.18,134.21,7146.0,130.6205,130.6497,130.5913,130.6205,7146.0
2021-08-09 13:10:00,134.21,134.26,134.14,134.14,1800.0,130.6205,130.6692,130.5524,130.5524,1800.0
2021-08-09 13:15:00,134.13,134.13,134.04,134.08,2800.0,130.5427,130.5427,130.4551,130.494,2800.0
2021-08-09 13:20:00,134.08,134.09,134.04,134.08,4194.0,130.494,130.5038,130.4551,130.494,4194.0
2021-08-09 13:25:00,134.06,134.08,134.04,134.05,2826.0,130.4746,130.494,130.4551,130.4648,2826.0
2021-08-09 13:30:00,134.06,134.11,134.0,134.09,3214.0,130.4746,130.5232,130.4162,130.5038,3214.0
2021-08-09 13:35:00,134.08,134.2,134.07,134.2,600.0,130.494,130.6108,130.4843,130.6108,600.0
2021-08-09 13:40:00,134.18,134.22,134.16,134.19,3600.0,130.5913,130.6303,130.5719,130.6011,3600.0
2021-08-09 13:45:00,134.21,134.23,134.18,134.18,3272.0,130.6205,130.64,130.5913,130.5913,3272.0
2021-08-09 13:50:00,134.13,134.14,134.07,134.08,4042.0,130.5427,130.5524,130.4843,130.494,4042.0
2021-08-09 13:55:00,134.06,134.19,134.06,134.19,2600.0,130.4746,130.6011,130.4746,130.6011,2600.0
2021-08-09 14:00:00,134.2,134.21,134.17,134.17,3296.0,130.6108,130.6205,130.5816,130.5816,3296.0
2021-08-09 14:05:00,134.19,134.2,134.15,134.15,5450.0,130.6011,130.6108,130.5621,130.5621,5450.0
2021-08-09 14:10:00,134.14,134.14,134.07,134.09,3000.0,130.5524,130.5524,130.4843,130.5038,3000.0
2021-08-09 14:15:00,134.09,134.09,134.01,134.03,1600.0,130.5038,130.5038,130.4259,130.4454,1600.0
2021-08-09 14:20:00,134.07,134.08,134.03,134.03,2800.0,130.4843,130.494,130.4454,130.4454,2800.0
2021-08-09 14:25:00,134.02,134.14,134.01,134.12,4400.0,130.4356,130.5524,130.4259,130.5329,4400.0
2021-08-09 14:30:00,134.17,134.31,134.17,134.31,4000.0,130.5816,130.7179,130.5816,130.7179,4000.0
2021-08-09 14:35:00,134.29,134.29,134.26,134.27,4114.0,130.6984,130.6984,130.6692,130.6789,4114.0
2021-08-09 14:40:00,134.29,134.3,134.08,134.08,7450.0,130.6984,130.7081,130.494,130.494,7450.0
2021-08-09 14:45:00,134.08,134.09,134.04,134.05,3580.0,130.494,130.5038,130.4551,130.4648,3580.0
2021-08-09 14:50:00,134.04,134.07,134.04,134.07,3738.0,130.4551,130.4843,130.4551,130.4843,3738.0
2021-08-09 14:55:00,134.09,134.16,134.09,134.14,2804.0,130.5038,130.5719,130.5038,130.5524,2804.0
2021-08-09 15:00:00,134.13,134.16,134.08,134.08,4782.0,130.5427,130.5719,130.494,130.494,4782.0
2021-08-09 15:05:00,134.09,134.09,134.06,134.06,1000.0,130.5038,130.5038,130.4746,130.4746,1000.0
2021-08-09 15:10:00,134.04,134.04,133.95,133.96,3000.0,130.4551,130.4551,130.3675,130.3772,3000.0
2021-08-09 15:15:00,133.98,133.98,133.89,133.98,6400.0,130.3967,130.3967,130.3091,130.3967,6400.0
2021-08-09 15:20:00,134.0,134.0,133.98,133.98,1656.0,130.4162,130.4162,130.3967,130.3967,1656.0
2021-08-09 15:25:00,133.98,134.04,133.97,134.04,6200.0,130.3967,130.4551,130.387,130.4551,6200.0
2021-08-09 15:30:00,134.04,134.13,134.0,134.03,10000.0,130.4551,130.5427,130.4162,130.4454,10000.0
2021-08-09 15:35:00,134.03,134.04,134.0,134.03,2800.0,130.4454,130.4551,130.4162,130.4454,2800.0
2021-08-09 15:40:00,134.05,134.06,133.99,133.99,5240.0,130.4648,130.4746,130.4064,130.4064,5240.0
2021-08-09 15:45:00,134.0,134.0,133.92,133.93,7170.0,130.4162,130.4162,130.3383,130.348,7170.0
2021-08-09 15:50:00,133.92,133.96,133.85,133.89,21846.0,130.3383,130.3772,130.2702,130.3091,21846.0
2021-08-09 15:55:00,133.85,133.91,133.82,133.86,17188.0,130.2702,130.3286,130.241,130.2799,17188.0
2021-08-10 09:30:00,134.14,134.35,133.57,133.63,23000.0,130.5524,130.7568,129.9977,130.0561,23000.0
2021-08-10 09:35:00,133.73,133.83,133.44,133.44,13648.0,130.1534,130.2507,129.8711,129.8711,13648.0
2021-08-10 09:40:00,133.38,133.38,133.12,133.25,23734.0,129.8127,129.8127,129.5597,129.6862,23734.0
2021-08-10 09:45:00,133.26,133.45,133.16,133.32,20120.0,129.6959,129.8809,129.5986,129.7543,20120.0
2021-08-10 09:50:00,133.34,133.62,133.34,133.51,25178.0,129.7738,130.0463,129.7738,129.9393,25178.0
2021-08-10 09:55:00,133.54,133.66,133.42,133.42,8240.0,129.9685,130.0853,129.8517,129.8517,8240.0
2021-08-10 10:00:00,133.42,133.47,133.25,133.25,15192.0,129.8517,129.9003,129.6862,129.6862,15192.0
2021-08-10 10:05:00,133.27,133.35,133.13,133.13,15890.0,129.7057,129.7835,129.5694,129.5694,15890.0
2021-08-10 10:10:00,133.13,133.26,132.96,133.14,18948.0,129.5694,129.6959,129.404,129.5792,18948.0
2021-08-10 10:15:00,133.13,133.29,133.04,133.04,12184.0,129.5694,129.7251,129.4818,129.4818,12184.0
2021-08-10 10:20:00,133.01,133.09,132.87,132.92,12594.0,129.4526,129.5305,129.3164,129.365,12594.0
2021-08-10 10:25:00,132.94,132.94,132.58,132.58,23274.0,129.3845,129.3845,129.0341,129.0341,23274.0
2021-08-10 10:30:00,132.55,132.55,131.98,132.01,13848.0,129.0049,129.0049,128.4502,128.4794,13848.0
2021-08-10 10:35:00,131.99,132.13,131.89,131.89,23538.0,128.4599,128.5962,128.3626,128.3626,23538.0
2021-08-10 10:40:00,131.83,131.83,131.38,131.51,63822.0,128.3042,128.3042,127.8662,127.9928,63822.0
2021-08-10 10:45:00,131.45,131.95,131.44,131.93,10406.0,127.9344,128.421,127.9246,128.4015,10406.0
2021-08-10 10:50:00,131.93,131.94,131.54,131.82,4600.0,128.4015,128.4113,128.022,128.2945,4600.0
2021-08-10 10:55:00,131.78,131.84,131.62,131.84,49150.0,128.2555,128.3139,128.0998,128.3139,49150.0
2021-08-10 11:00:00,131.82,131.87,131.64,131.83,17638.0,128.2945,128.3431,128.1193,128.3042,17638.0
2021-08-10 11:05:00,131.8,131.96,131.76,131.78,10940.0,128.275,128.4307,128.2361,128.2555,10940.0
2021-08-10 11:10:00,131.76,131.85,131.65,131.69,10690.0,128.2361,128.3237,128.129,128.1679,10690.0
2021-08-10 11:15:00,131.59,131.77,131.57,131.67,5750.0,128.0706,128.2458,128.0511,128.1485,5750.0
2021-08-10 11:20:00,131.68,132.03,131.68,132.03,11876.0,128.1582,128.4988,128.1582,128.4988,11876.0
2021-08-10 11:25:00,132.09,132.1,131.95,132.1,16716.0,128.5572,128.567,128.421,128.567,16716.0
2021-08-10 11:30:00,132.06,132.12,132.06,132.11,5270.0,128.528,128.5864,128.528,128.5767,5270.0
2021-08-10 11:35:00,132.14,132.25,132.08,132.25,6440.0,128.6059,128.713,128.5475,128.713,6440.0
2021-08-10 11:40:00,132.32,132.32,132.18,132.2,4744.0,128.7811,128.7811,128.6448,128.6643,4744.0
2021-08-10 11:45:00,132.2,132.29,132.17,132.24,7224.0,128.6643,128.7519,128.6351,128.7032,7224.0
2021-08-10 11:50:00,132.18,132.18,132.04,132.04,10250.0,128.6448,128.6448,128.5086,128.5086,10250.0
2021-08-10 11:55:00,132.08,132.08,131.91,131.97,4650.0,128.5475,128.5475,128.3821,128.4405,4650.0
2021-08-10 12:00:00,132.03,132.37,132.03,132.31,6600.0,128.4988,128.8298,128.4988,128.7714,6600.0
2021-08-10 12:05:00,132.43,132.45,132.37,132.37,1800.0,128.8881,128.9076,128.8298,128.8298,1800.0
2021-08-10 12:10:00,132.38,132.52,132.38,132.5,44930.0,128.8395,128.9757,128.8395,128.9563,44930.0
2021-08-10 12:15:00,132.43,132.7,132.43,132.7,2162.0,128.8881,129.1509,128.8881,129.1509,2162.0
2021-08-10 12:20:00,132.7,132.81,132.67,132.77,53194.0,129.1509,129.258,129.1217,129.2191,53194.0
2021-08-10 12:25:00,132.76,132.78,132.55,132.55,4600.0,129.2093,129.2288,129.0049,129.0049,4600.0
2021-08-10 12:30:00,132.5,132.51,132.38,132.41,5030.0,128.9563,128.966,128.8395,128.8687,5030.0
2021-08-10 12:35:00,132.42,132.53,132.42,132.48,8594.0,128.8784,128.9855,128.8784,128.9368,8594.0
2021-08-10 12:40:00,132.42,132.45,132.33,132.34,5830.0,128.8784,128.9076,128.7908,128.8006,5830.0
2021-08-10 12:45:00,132.35,132.41,132.31,132.39,5038.0,128.8103,128.8687,128.7714,128.8492,5038.0
2021-08-10 12:50:00,132.33,132.39,132.31,132.35,3280.0,128.7908,128.8492,128.7714,128.8103,3280.0
2021-08-10 12:55:00,132.38,132.41,132.23,132.25,2966.0,128.8395,128.8687,128.6935,128.713,2966.0
2021-08-10 13:00:00,132.24,132.34,132.24,132.34,9916.0,128.7032,128.8006,128.7032,128.8006,9916.0
2021-08-10 13:05:00,132.29,132.46,132.29,132.46,6430.0,128.7519,128.9173,128.7519,128.9173,6430.0
2021-08-10 13:10:00,132.4,132.56,132.39,132.47,7902.0,128.8589,129.0147,128.8492,128.9271,7902.0
2021-08-10 13:15:00,132.43,132.49,132.41,132.49,5692.0,128.8881,128.9465,128.8687,128.9465,5692.0
2021-08-10 13:20:00,132.41,132.47,132.38,132.46,2600.0,128.8687,128.9271,128.8395,128.9173,2600.0
2021-08-10 13:25:00,132.45,132.45,132.32,132.33,4038.0,128.9076,128.9076,128.7811,128.7908,4038.0
2021-08-10 13:30:00,132.32,132.46,132.26,132.37,5600.0,128.7811,128.9173,128.7227,128.8298,5600.0
2021-08-10 13:35:00,132.39,132.39,132.25,132.27,3600.0,128.8492,128.8492,128.713,128.7324,3600.0
2021-08-10 13:40:00,132.22,132.22,132.12,132.12,3380.0,128.6838,128.6838,128.5864,128.5864,3380.0
2021-08-10 13:45:00,132.11,132.14,131.93,132.12,13618.0,128.5767,128.6059,128.4015,128.5864,13618.0
2021-08-10 13:50:00,132.12,132.15,132.09,132.12,3382.0,128.5864,128.6156,128.5572,128.5864,3382.0
2021-08-10 13:55:00,132.14,132.28,132.13,132.25,5200.0,128.6059,128.7422,128.5962,128.713,5200.0
2021-08-10 14:00:00,132.28,132.34,132.09,132.09,4000.0,128.7422,128.8006,128.5572,128.5572,4000.0
2021-08-10 14:05:00,132.0,132.03,131.94,131.99,4800.0,128.4696,128.4988,128.4113,128.4599,4800.0
2021-08-10 14:10:00,131.9,131.97,131.87,131.94,3400.0,128.3723,128.4405,128.3431,128.4113,3400.0
2021-08-10 14:15:00,131.94,132.0,131.88,131.95,5400.0,128.4113,128.4696,128.3529,128.421,5400.0
2021-08-10 14:20:00,131.99,132.07,131.96,132.05,2600.0,128.4599,128.5378,128.4307,128.5183,2600.0
2021-08-10 14:25:00,132.08,132.28,132.06,132.25,3418.0,128.5475,128.7422,128.528,128.713,3418.0
2021-08-10 14:30:00,132.24,132.34,132.24,132.33,4114.0,128.7032,128.8006,128.7032,128.7908,4114.0
2021-08-10 14:35:00,132.36,132.42,132.34,132.4,10186.0,128.82,128.8784,128.8006,128.8589,10186.0
2021-08-10 14:40:00,132.43,132.45,132.34,132.39,10426.0,128.8881,128.9076,128.8006,128.8492,10426.0
2021-08-10 14:45:00,132.4,132.45,132.37,132.44,6454.0,128.8589,128.9076,128.8298,128.8979,6454.0
2021-08-10 14:50:00,132.39,132.4,132.38,132.4,2200.0,128.8492,128.8589,128.8395,128.8589,2200.0
2021-08-10 14:55:00,132.38,132.48,132.38,132.45,4574.0,128.8395,128.9368,128.8395,128.9076,4574.0
2021-08-10 15:00:00,132.45,132.51,132.4,132.45,8886.0,128.9076,128.966,128.8589,128.9076,8886.0
2021-08-10 15:05:00,132.43,132.48,132.41,132.48,5400.0,128.8881,128.9368,128.8687,128.9368,5400.0
2021-08-10 15:10:00,132.46,132.5,132.45,132.47,6246.0,128.9173,128.9563,128.9076,128.9271,6246.0
2021-08-10 15:15:00,132.46,132.49,132.39,132.44,9482.0,128.9173,128.9465,128.8492,128.8979,9482.0
2021-08-10 15:20:00,132.44,132.5,132.44,132.47,8656.0,128.8979,128.9563,128.8979,128.9271,8656.0
2021-08-10 15:25:00,132.43,132.52,132.43,132.52,8974.0,128.8881,128.9757,128.8881,128.9757,8974.0
2021-08-10 15:30:00,132.53,132.53,132.41,132.41,42170.0,128.9855,128.9855,128.8687,128.8687,42170.0
2021-08-10 15:35:00,132.42,132.44,132.31,132.31,9066.0,128.8784,128.8979,128.7714,128.7714,9066.0
2021-08-10 15:40:00,132.32,132.38,132.25,132.26,12612.0,128.7811,128.8395,128.713,128.7227,12612.0
2021-08-10 15:45:00,132.26,132.31,132.15,132.18,14200.0,128.7227,128.7714,128.6156,128.6448,14200.0
2021-08-10 15:50:00,132.18,132.19,132.06,132.07,30974.0,128.6448,128.6546,128.528,128.5378,30974.0
2021-08-10 15:55:00,132.02,132.14,131.98,132.09,55864.0,128.4891,128.6059,128.4502,128.5572,55864.0
2021-08-11 09:30:00,132.66,132.78,132.1,132.78,27178.0,129.112,129.2288,128.567,129.2288,27178.0
2021-08-11 09:35:00,132.73,132.79,132.1,132.34,24704.0,129.1801,129.2385,128.567,128.8006,24704.0
2021-08-11 09:40:00,132.35,132.5,131.93,132.15,24032.0,128.8103,128.9563,128.4015,128.6156,24032.0
2021-08-11 09:45:00,132.16,132.2,131.82,132.11,11148.0,128.6254,128.6643,128.2945,128.5767,11148.0
2021-08-11 09:50:00,132.14,132.32,132.04,132.14,14400.0,128.6059,128.7811,128.5086,128.6059,14400.0
2021-08-11 09:55:00,132.19,132.27,132.04,132.24,10896.0,128.6546,128.7324,128.5086,128.7032,10896.0
2021-08-11 10:00:00,132.11,132.27,132.11,132.18,11040.0,128.5767,128.7324,128.5767,128.6448,11040.0
2021-08-11 10:05:00,132.15,132.29,131.89,131.93,34430.0,128.6156,128.7519,128.3626,128.4015,34430.0
2021-08-11 10:10:00,131.95,131.98,131.63,131.67,6400.0,128.421,128.4502,128.1095,128.1485,6400.0
2021-08-11 10:15:00,131.7,131.77,131.65,131.71,13022.0,128.1777,128.2458,128.129,128.1874,13022.0
2021-08-11 10:20:00,131.64,131.64,131.44,131.54,11200.0,128.1193,128.1193,127.9246,128.022,11200.0
2021-08-11 10:25:00,131.64,131.67,131.51,131.51,12468.0,128.1193,128.1485,127.9928,127.9928,12468.0
2021-08-11 10:30:00,131.46,131.56,131.29,131.43,20512.0,127.9441,128.0414,127.7786,127.9149,20512.0
2021-08-11 10:35:00,131.44,131.44,131.19,131.42,12944.0,127.9246,127.9246,127.6813,127.9052,12944.0
2021-08-11 10:40:00,131.22,131.49,131.22,131.48,8592.0,127.7105,127.9733,127.7105,127.9636,8592.0
2021-08-11 10:45:00,131.41,131.51,131.32,131.43,5400.0,127.8954,127.9928,127.8078,127.9149,5400.0
2021-08-11 10:50:00,131.47,131.57,131.28,131.31,7560.0,127.9538,128.0511,127.7689,127.7981,7560.0
2021-08-11 10:55:00,131.31,131.31,131.03,131.04,8000.0,127.7981,127.7981,127.5256,127.5353,8000.0
2021-08-11 11:00:00,130.99,131.04,130.64,130.64,10622.0,127.4867,127.5353,127.146,127.146,10622.0
2021-08-11 11:05:00,130.66,130.79,130.6,130.69,12550.0,127.1655,127.292,127.1071,127.1947,12550.0
2021-08-11 11:10:00,130.69,130.89,130.56,130.6,20132.0,127.1947,127.3893,127.0682,127.1071,20132.0
2021-08-11 11:15:00,130.59,130.62,130.32,130.51,31882.0,127.0974,127.1266,126.8346,127.0195,31882.0
2021-08-11 11:20:00,130.57,130.81,130.57,130.8,10034.0,127.0779,127.3115,127.0779,127.3017,10034.0
2021-08-11 11:25:00,130.8,130.86,130.73,130.83,4200.0,127.3017,127.3601,127.2336,127.3309,4200.0
2021-08-11 11:30:00,130.8,131.09,130.77,131.03,5998.0,127.3017,127.584,127.2725,127.5256,5998.0
2021-08-11 11:35:00,131.0,131.09,130.93,130.93,3400.0,127.4964,127.584,127.4283,127.4283,3400.0
2021-08-11 11:40:00,130.98,130.99,130.69,130.73,3514.0,127.4769,127.4867,127.1947,127.2336,3514.0
2021-08-11 11:45:00,130.72,130.72,130.56,130.6,7400.0,127.2239,127.2239,127.0682,127.1071,7400.0
2021-08-11 11:50:00,130.58,130.75,130.5,130.68,9470.0,127.0876,127.2531,127.0098,127.185,9470.0
2021-08-11 11:55:00,130.64,130.81,130.64,130.8,5946.0,127.146,127.3115,127.146,127.3017,5946.0
2021-08-11 12:00:00,130.77,131.19,130.69,131.16,14352.0,127.2725,127.6813,127.1947,127.6521,14352.0
2021-08-11 12:05:00,131.17,131.2,131.0,131.07,4834.0,127.6618,127.691,127.4964,127.5645,4834.0
2021-08-11 12:10:00,131.03,131.06,131.01,131.01,800.0,127.5256,127.5548,127.5061,127.5061,800.0
2021-08-11 12:15:00,131.01,131.04,130.91,131.03,5400.0,127.5061,127.5353,127.4088,127.5256,5400.0
2021-08-11 12:20:00,131.04,131.06,130.87,131.06,5578.0,127.5353,127.5548,127.3699,127.5548,5578.0
2021-08-11 12:25:00,131.1,131.15,131.01,131.06,4440.0,127.5937,127.6424,127.5061,127.5548,4440.0
2021-08-11 12:30:00,131.02,131.22,131.02,131.22,3556.0,127.5159,127.7105,127.5159,127.7105,3556.0
2021-08-11 12:35:00,131.27,131.27,131.19,131.27,4040.0,127.7592,127.7592,127.6813,127.7592,4040.0
2021-08-11 12:40:00,131.2,131.24,131.2,131.24,2600.0,127.691,127.73,127.691,127.73,2600.0
2021-08-11 12:45:00,131.25,131.35,131.25,131.32,1400.0,127.7397,127.837,127.7397,127.8078,1400.0
2021-08-11 12:50:00,131.29,131.29,131.2,131.2,3800.0,127.7786,127.7786,127.691,127.691,3800.0
2021-08-11 12:55:00,131.19,131.22,131.15,131.17,3954.0,127.6813,127.7105,127.6424,127.6618,3954.0
2021-08-11 13:00:00,131.24,131.59,131.23,131.58,4694.0,127.73,128.0706,127.7202,128.0609,4694.0
2021-08-11 13:05:00,131.58,131.63,131.58,131.63,3800.0,128.0609,128.1095,128.0609,128.1095,3800.0
2021-08-11 13:10:00,131.64,131.65,131.59,131.6,5686.0,128.1193,128.129,128.0706,128.0803,5686.0
2021-08-11 13:15:00,131.64,131.64,131.49,131.57,3208.0,128.1193,128.1193,127.9733,128.0511,3208.0
2021-08-11 13:20:00,131.57,131.68,131.57,131.67,2400.0,128.0511,128.1582,128.0511,128.1485,2400.0
2021-08-11 13:25:00,131.67,131.69,131.66,131.68,2600.0,128.1485,128.1679,128.1387,128.1582,2600.0
2021-08-11 13:30:00,131.69,131.74,131.59,131.63,5154.0,128.1679,128.2166,128.0706,128.1095,5154.0
2021-08-11 13:35:00,131.59,131.59,131.4,131.41,5984.0,128.0706,128.0706,127.8857,127.8954,5984.0
2021-08-11 13:40:00,131.42,131.48,131.31,131.32,1800.0,127.9052,127.9636,127.7981,127.8078,1800.0
2021-08-11 13:45:00,131.4,131.4,131.33,131.33,2542.0,127.8857,127.8857,127.8176,127.8176,2542.0
2021-08-11 13:50:00,131.32,131.33,131.22,131.27,11318.0,127.8078,127.8176,127.7105,127.7592,11318.0
2021-08-11 13:55:00,131.27,131.37,131.27,131.27,10000.0,127.7592,127.8565,127.7592,127.7592,10000.0
2021-08-11 14:00:00,131.29,131.46,131.29,131.46,1200.0,127.7786,127.9441,127.7786,127.9441,1200.0
2021-08-11 14:05:00,131.43,131.55,131.43,131.55,1800.0,127.9149,128.0317,127.9149,128.0317,1800.0
2021-08-11 14:10:00,131.51,131.57,131.51,131.57,3622.0,127.9928,128.0511,127.9928,128.0511,3622.0
2021-08-11 14:15:00,131.57,131.58,131.53,131.55,15428.0,128.0511,128.0609,128.0122,128.0317,15428.0
2021-08-11 14:20:00,131.53,131.59,131.44,131.53,3400.0,128.0122,128.0706,127.9246,128.0122,3400.0
2021-08-11 14:25:00,131.55,131.55,131.49,131.55,2400.0,128.0317,128.0317,127.9733,128.0317,2400.0
2021-08-11 14:30:00,131.6,131.69,131.59,131.63,4400.0,128.0803,128.1679,128.0706,128.1095,4400.0
2021-08-11 14:35:00,131.57,131.6,131.57,131.6,3278.0,128.0511,128.0803,128.0511,128.0803,3278.0
2021-08-11 14:40:00,131.66,131.71,131.65,131.68,3600.0,128.1387,128.1874,128.129,128.1582,3600.0
2021-08-11 14:45:00,131.66,131.66,131.58,131.66,3120.0,128.1387,128.1387,128.0609,128.1387,3120.0
2021-08-11 14:50:00,131.65,131.69,131.65,131.67,1480.0,128.129,128.1679,128.129,128.1485,1480.0
2021-08-11 14:55:00,131.67,131.79,131.65,131.69,2604.0,128.1485,128.2653,128.129,128.1679,2604.0
2021-08-11 15:00:00,131.76,131.76,131.64,131.71,2600.0,128.2361,128.2361,128.1193,128.1874,2600.0
2021-08-11 15:05:00,131.75,131.82,131.73,131.82,4620.0,128.2263,128.2945,128.2069,128.2945,4620.0
2021-08-11 15:10:00,131.82,131.89,131.79,131.81,8600.0,128.2945,128.3626,128.2653,128.2847,8600.0
2021-08-11 15:15:00,131.74,131.77,131.72,131.77,7222.0,128.2166,128.2458,128.1971,128.2458,7222.0
2021-08-11 15:20:00,131.79,131.83,131.76,131.83,2696.0,128.2653,128.3042,128.2361,128.3042,2696.0
2021-08-11 15:25:00,131.82,131.87,131.79,131.85,4624.0,128.2945,128.3431,128.2653,128.3237,4624.0
2021-08-11 15:30:00,131.89,131.99,131.85,131.98,10758.0,128.3626,128.4599,128.3237,128.4502,10758.0
2021-08-11 15:35:00,131.94,131.98,131.83,131.83,3468.0,128.4113,128.4502,128.3042,128.3042,3468.0
2021-08-11 15:40:00,131.84,131.92,131.8,131.81,7338.0,128.3139,128.3918,128.275,128.2847,7338.0
2021-08-11 15:45:00,131.81,131.92,131.8,131.84,9812.0,128.2847,128.3918,128.275,128.3139,9812.0
2021-08-11 15:50:00,131.83,131.93,131.8,131.84,15554.0,128.3042,128.4015,128.275,128.3139,15554.0
2021-08-11 15:55:00,131.85,131.89,131.8,131.81,12248.0,128.3237,128.3626,128.275,128.2847,12248.0
2021-08-12 09:30:00,131.06,131.09,130.25,130.32,49048.0,127.5548,127.584,126.7665,126.8346,49048.0
2021-08-12 09:35:00,130.27,130.35,129.84,130.32,49230.0,126.7859,126.8638,126.3674,126.8346,49230.0
2021-08-12 09:40:00,130.21,130.29,129.85,130.09,31600.0,126.7275,126.8054,126.3771,126.6107,31600.0
2021-08-12 09:45:00,130.1,130.45,129.9,130.17,18600.0,126.6205,126.9611,126.4258,126.6886,18600.0
2021-08-12 09:50:00,130.18,130.18,129.67,129.67,25280.0,126.6983,126.6983,126.202,126.202,25280.0
2021-08-12 09:55:00,129.67,130.14,129.67,129.69,35600.0,126.202,126.6594,126.202,126.2214,35600.0
2021-08-12 10:00:00,129.74,129.75,129.34,129.54,39162.0,126.2701,126.2798,125.8808,126.0754,39162.0
2021-08-12 10:05:00,129.47,129.69,129.39,129.64,22900.0,126.0073,126.2214,125.9295,126.1728,22900.0
2021-08-12 10:10:00,129.66,130.12,129.66,130.08,35780.0,126.1922,126.6399,126.1922,126.601,35780.0
2021-08-12 10:15:00,130.02,130.14,129.84,130.14,22360.0,126.5426,126.6594,126.3674,126.6594,22360.0
2021-08-12 10:20:00,130.23,130.27,130.01,130.08,36812.0,126.747,126.7859,126.5329,126.601,36812.0
2021-08-12 10:25:00,130.06,130.32,130.05,130.32,63064.0,126.5815,126.8346,126.5718,126.8346,63064.0
2021-08-12 10:30:00,130.29,130.39,130.26,130.38,12412.0,126.8054,126.9027,126.7762,126.893,12412.0
2021-08-12 10:35:00,130.38,130.47,130.35,130.39,13466.0,126.893,126.9806,126.8638,126.9027,13466.0
2021-08-12 10:40:00,130.38,130.42,130.14,130.15,8406.0,126.893,126.9319,126.6594,126.6691,8406.0
2021-08-12 10:45:00,130.1,130.45,130.08,130.45,14954.0,126.6205,126.9611,126.601,126.9611,14954.0
2021-08-12 10:50:00,130.47,130.6,130.39,130.45,12850.0,126.9806,127.1071,126.9027,126.9611,12850.0
2021-08-12 10:55:00,130.43,130.48,130.29,130.42,11136.0,126.9416,126.9903,126.8054,126.9319,11136.0
2021-08-12 11:00:00,130.35,130.39,130.17,130.23,8488.0,126.8638,126.9027,126.6886,126.747,8488.0
2021-08-12 11:05:00,130.25,130.35,130.17,130.21,5000.0,126.7665,126.8638,126.6886,126.7275,5000.0
2021-08-12 11:10:00,130.2,130.31,130.14,130.25,17326.0,126.7178,126.8248,126.6594,126.7665,17326.0
2021-08-12 11:15:00,130.24,130.49,130.24,130.49,20852.0,126.7567,127.0,126.7567,127.0,20852.0
2021-08-12 11:20:00,130.51,130.65,130.51,130.54,9658.0,127.0195,127.1558,127.0195,127.0487,9658.0
2021-08-12 11:25:00,130.53,130.71,130.53,130.71,9796.0,127.039,127.2141,127.039,127.2141,9796.0
2021-08-12 11:30:00,130.64,130.88,130.59,130.84,14052.0,127.146,127.3796,127.0974,127.3407,14052.0
2021-08-12 11:35:00,130.82,130.87,130.77,130.82,9488.0,127.3212,127.3699,127.2725,127.3212,9488.0
2021-08-12 11:40:00,130.82,130.84,130.76,130.78,6994.0,127.3212,127.3407,127.2628,127.2823,6994.0
2021-08-12 11:45:00,130.81,130.87,130.81,130.82,2700.0,127.3115,127.3699,127.3115,127.3212,2700.0
2021-08-12 11:50:00,130.79,130.89,130.77,130.89,4600.0,127.292,127.3893,127.2725,127.3893,4600.0
2021-08-12 11:55:00,130.9,130.9,130.66,130.67,5810.0,127.3991,127.3991,127.1655,127.1752,5810.0
2021-08-12 12:00:00,130.6,130.65,130.42,130.43,7432.0,127.1071,127.1558,126.9319,126.9416,7432.0
2021-08-12 12:05:00,130.43,130.51,130.42,130.44,4890.0,126.9416,127.0195,126.9319,126.9514,4890.0
2021-08-12 12:10:00,130.45,130.56,130.38,130.49,5904.0,126.9611,127.0682,126.893,127.0,5904.0
2021-08-12 12:15:00,130.5,130.54,130.35,130.49,12834.0,127.0098,127.0487,126.8638,127.0,12834.0
2021-08-12 12:20:00,130.49,130.49,130.39,130.39,3024.0,127.0,127.0,126.9027,126.9027,3024.0
2021-08-12 12:25:00,130.44,130.44,130.36,130.36,1000.0,126.9514,126.9514,126.8735,126.8735,1000.0
2021-08-12 12:30:00,130.34,130.34,130.23,130.31,4800.0,126.854,126.854,126.747,126.8248,4800.0
2021-08-12 12:35:00,130.33,130.36,130.29,130.29,3400.0,126.8443,126.8735,126.8054,126.8054,3400.0
2021-08-12 12:40:00,130.23,130.3,130.14,130.15,5912.0,126.747,126.8151,126.6594,126.6691,5912.0
2021-08-12 12:45:00,130.17,130.21,130.17,130.21,1600.0,126.6886,126.7275,126.6886,126.7275,1600.0
2021-08-12 12:50:00,130.19,130.24,130.18,130.2,4328.0,126.7081,126.7567,126.6983,126.7178,4328.0
2021-08-12 12:55:00,130.23,130.25,130.15,130.16,6176.0,126.747,126.7665,126.6691,126.6789,6176.0
2021-08-12 13:00:00,130.18,130.23,130.09,130.19,18140.0,126.6983,126.747,126.6107,126.7081,18140.0
2021-08-12 13:05:00,130.22,130.27,130.2,130.27,5200.0,126.7373,126.7859,126.7178,126.7859,5200.0
2021-08-12 13:10:00,130.28,130.34,130.25,130.27,6880.0,126.7956,126.854,126.7665,126.7859,6880.0
2021-08-12 13:15:00,130.27,130.31,130.14,130.18,5970.0,126.7859,126.8248,126.6594,126.6983,5970.0
2021-08-12 13:20:00,130.19,130.21,130.12,130.12,8944.0,126.7081,126.7275,126.6399,126.6399,8944.0
2021-08-12 13:25:00,130.14,130.23,130.14,130.23,15398.0,126.6594,126.747,126.6594,126.747,15398.0
2021-08-12 13:30:00,130.23,130.33,130.23,130.29,21514.0,126.747,126.8443,126.747,126.8054,21514.0
2021-08-12 13:35:00,130.29,130.35,130.24,130.29,7790.0,126.8054,126.8638,126.7567,126.8054,7790.0
2021-08-12 13:40:00,130.31,130.33,130.22,130.31,10438.0,126.8248,126.8443,126.7373,126.8248,10438.0
2021-08-12 13:45:00,130.3,130.3,130.23,130.24,6512.0,126.8151,126.8151,126.747,126.7567,6512.0
2021-08-12 13:50:00,130.22,130.26,130.19,130.23,7804.0,126.7373,126.7762,126.7081,126.747,7804.0
2021-08-12 13:55:00,130.24,130.28,130.23,130.24,41186.0,126.7567,126.7956,126.747,126.7567,41186.0
2021-08-12 14:00:00,130.25,130.27,130.21,130.26,10834.0,126.7665,126.7859,126.7275,126.7762,10834.0
2021-08-12 14:05:00,130.27,130.34,130.25,130.33,11162.0,126.7859,126.854,126.7665,126.8443,11162.0
2021-08-12 14:10:00,130.33,130.35,130.26,130.35,9232.0,126.8443,126.8638,126.7762,126.8638,9232.0
2021-08-12 14:15:00,130.35,130.39,130.3,130.33,8834.0,126.8638,126.9027,126.8151,126.8443,8834.0
2021-08-12 14:20:00,130.32,130.42,130.32,130.41,8512.0,126.8346,126.9319,126.8346,126.9222,8512.0
2021-08-12 14:25:00,130.42,130.42,130.31,130.34,7240.0,126.9319,126.9319,126.8248,126.854,7240.0
2021-08-12 14:30:00,130.32,130.46,130.31,130.4,7400.0,126.8346,126.9708,126.8248,126.9124,7400.0
2021-08-12 14:35:00,130.4,130.5,130.4,130.46,8824.0,126.9124,127.0098,126.9124,126.9708,8824.0
2021-08-12 14:40:00,130.47,130.57,130.47,130.54,14166.0,126.9806,127.0779,126.9806,127.0487,14166.0
2021-08-12 14:45:00,130.55,130.59,130.52,130.54,8040.0,127.0584,127.0974,127.0292,127.0487,8040.0
2021-08-12 14:50:00,130.53,130.59,130.51,130.56,5736.0,127.039,127.0974,127.0195,127.0682,5736.0
2021-08-12 14:55:00,130.58,130.63,130.58,130.58,6842.0,127.0876,127.1363,127.0876,127.0876,6842.0
2021-08-12 15:00:00,130.57,130.71,130.57,130.67,12660.0,127.0779,127.2141,127.0779,127.1752,12660.0
2021-08-12 15:05:00,130.65,130.71,130.64,130.68,8080.0,127.1558,127.2141,127.146,127.185,8080.0
2021-08-12 15:10:00,130.67,130.84,130.66,130.71,18572.0,127.1752,127.3407,127.1655,127.2141,18572.0
2021-08-12 15:15:00,130.73,130.73,130.64,130.71,13100.0,127.2336,127.2336,127.146,127.2141,13100.0
2021-08-12 15:20:00,130.72,130.72,130.63,130.64,8962.0,127.2239,127.2239,127.1363,127.146,8962.0
2021-08-12 15:25:00,130.65,130.7,130.65,130.69,7268.0,127.1558,127.2044,127.1558,127.1947,7268.0
2021-08-12 15:30:00,130.7,130.72,130.65,130.68,14798.0,127.2044,127.2239,127.1558,127.185,14798.0
2021-08-12 15:35:00,130.69,130.73,130.66,130.73,29816.0,127.1947,127.2336,127.1655,127.2336,29816.0
2021-08-12 15:40:00,130.76,130.76,130.64,130.69,11724.0,127.2628,127.2628,127.146,127.1947,11724.0
2021-08-12 15:45:00,130.71,130.71,130.52,130.54,15632.0,127.2141,127.2141,127.0292,127.0487,15632.0
2021-08-12 15:50:00,130.48,130.59,130.42,130.58,31616.0,126.9903,127.0974,126.9319,127.0876,31616.0
2021-08-12 15:55:00,130.59,130.59,130.31,130.33,33682.0,127.0974,127.0974,126.8248,126.8443,33682.0
2021-08-13 09:30:00,130.45,130.55,130.1,130.53,23888.0,126.9611,127.0584,126.6205,127.039,23888.0
2021-08-13 09:35:00,130.59,130.66,130.14,130.35,16400.0,127.0974,127.1655,126.6594,126.8638,16400.0
2021-08-13 09:40:00,130.38,130.38,129.96,130.0,15200.0,126.893,126.893,126.4842,126.5231,15200.0
2021-08-13 09:45:00,130.06,130.53,130.06,130.5,14000.0,126.5815,127.039,126.5815,127.0098,14000.0
2021-08-13 09:50:00,130.34,130.34,130.15,130.25,13720.0,126.854,126.854,126.6691,126.7665,13720.0
2021-08-13 09:55:00,130.29,130.37,130.16,130.16,10720.0,126.8054,126.8832,126.6789,126.6789,10720.0
2021-08-13 10:00:00,130.24,130.43,130.09,130.42,27010.0,126.7567,126.9416,126.6107,126.9319,27010.0
2021-08-13 10:05:00,130.49,130.73,130.47,130.73,17600.0,127.0,127.2336,126.9806,127.2336,17600.0
2021-08-13 10:10:00,130.81,131.05,130.75,130.76,28308.0,127.3115,127.5451,127.2531,127.2628,28308.0
2021-08-13 10:15:00,130.78,131.19,130.78,131.05,30964.0,127.2823,127.6813,127.2823,127.5451,30964.0
2021-08-13 10:20:00,131.07,131.27,131.07,131.23,25582.0,127.5645,127.7592,127.5645,127.7202,25582.0
2021-08-13 10:25:00,131.25,131.25,130.98,130.98,25076.0,127.7397,127.7397,127.4769,127.4769,25076.0
2021-08-13 10:30:00,131.07,131.1,130.92,131.09,17844.0,127.5645,127.5937,127.4185,127.584,17844.0
2021-08-13 10:35:00,131.08,131.15,131.04,131.07,17770.0,127.5743,127.6424,127.5353,127.5645,17770.0
2021-08-13 10:40:00,131.05,131.05,130.85,130.9,7000.0,127.5451,127.5451,127.3504,127.3991,7000.0
2021-08-13 10:45:00,130.95,131.18,130.95,131.15,14260.0,127.4477,127.6716,127.4477,127.6424,14260.0
2021-08-13 10:50:00,131.09,131.1,130.89,130.94,8270.0,127.584,127.5937,127.3893,127.438,8270.0
2021-08-13 10:55:00,130.95,130.96,130.82,130.96,7664.0,127.4477,127.4575,127.3212,127.4575,7664.0
2021-08-13 11:00:00,130.97,131.13,130.97,131.1,8408.0,127.4672,127.6229,127.4672,127.5937,8408.0
2021-08-13 11:05:00,131.08,131.09,130.89,130.96,5800.0,127.5743,127.584,127.3893,127.4575,5800.0
2021-08-13 11:10:00,130.97,131.05,130.96,131.03,7200.0,127.4672,127.5451,127.4575,127.5256,7200.0
2021-08-13 11:15:00,131.03,131.03,130.92,130.97,10850.0,127.5256,127.5256,127.4185,127.4672,10850.0
2021-08-13 11:20:00,130.97,131.14,130.95,131.08,14040.0,127.4672,127.6326,127.4477,127.5743,14040.0
2021-08-13 11:25:00,131.05,131.14,131.04,131.14,5400.0,127.5451,127.6326,127.5353,127.6326,5400.0
2021-08-13 11:30:00,131.11,131.2,131.08,131.14,9230.0,127.6035,127.691,127.5743,127.6326,9230.0
2021-08-13 11:35:00,131.13,131.15,131.02,131.07,9112.0,127.6229,127.6424,127.5159,127.5645,9112.0
2021-08-13 11:40:00,131.03,131.16,131.03,131.11,5400.0,127.5256,127.6521,127.5256,127.6035,5400.0
2021-08-13 11:45:00,131.07,131.13,131.04,131.06,5374.0,127.5645,127.6229,127.5353,127.5548,5374.0
2021-08-13 11:50:00,131.04,131.09,131.0,131.06,3800.0,127.5353,127.584,127.4964,127.5548,3800.0
2021-08-13 11:55:00,131.08,131.08,130.98,131.07,2600.0,127.5743,127.5743,127.4769,127.5645,2600.0
2021-08-13 12:00:00,131.07,131.14,131.02,131.12,6200.0,127.5645,127.6326,127.5159,127.6132,6200.0
2021-08-13 12:05:00,131.1,131.16,131.08,131.12,3000.0,127.5937,127.6521,127.5743,127.6132,3000.0
2021-08-13 12:10:00,131.14,131.15,131.11,131.12,9000.0,127.6326,127.6424,127.6035,127.6132,9000.0
2021-08-13 12:15:00,131.13,131.15,131.04,131.05,4000.0,127.6229,127.6424,127.5353,127.5451,4000.0
2021-08-13 12:20:00,131.01,131.04,130.88,130.88,10996.0,127.5061,127.5353,127.3796,127.3796,10996.0
2021-08-13 12:25:00,130.85,130.89,130.78,130.87,10116.0,127.3504,127.3893,127.2823,127.3699,10116.0
2021-08-13 12:30:00,130.89,130.9,130.84,130.9,3800.0,127.3893,127.3991,127.3407,127.3991,3800.0
2021-08-13 12:35:00,130.88,130.89,130.81,130.81,3688.0,127.3796,127.3893,127.3115,127.3115,3688.0
2021-08-13 12:40:00,130.8,130.89,130.8,130.87,8610.0,127.3017,127.3893,127.3017,127.3699,8610.0
2021-08-13 12:45:00,130.88,130.96,130.86,130.94,6640.0,127.3796,127.4575,127.3601,127.438,6640.0
2021-08-13 12:50:00,130.91,130.97,130.91,130.95,2400.0,127.4088,127.4672,127.4088,127.4477,2400.0
2021-08-13 12:55:00,130.98,131.02,130.96,130.98,5946.0,127.4769,127.5159,127.4575,127.4769,5946.0
2021-08-13 13:00:00,131.01,131.01,130.96,131.0,5398.0,127.5061,127.5061,127.4575,127.4964,5398.0
2021-08-13 13:05:00,131.03,131.03,130.92,130.95,7204.0,127.5256,127.5256,127.4185,127.4477,7204.0
2021-08-13 13:10:00,130.95,130.99,130.94,130.96,5000.0,127.4477,127.4867,127.438,127.4575,5000.0
2021-08-13 13:15:00,130.95,130.98,130.91,130.98,4600.0,127.4477,127.4769,127.4088,127.4769,4600.0
2021-08-13 13:20:00,130.92,130.93,130.85,130.85,4000.0,127.4185,127.4283,127.3504,127.3504,4000.0
2021-08-13 13:25:00,130.85,130.87,130.82,130.83,4786.0,127.3504,127.3699,127.3212,127.3309,4786.0
2021-08-13 13:30:00,130.85,130.85,130.77,130.79,3462.0,127.3504,127.3504,127.2725,127.292,3462.0
2021-08-13 13:35:00,130.75,130.84,130.75,130.82,4282.0,127.2531,127.3407,127.2531,127.3212,4282.0
2021-08-13 13:40:00,130.84,130.87,130.81,130.83,2900.0,127.3407,127.3699,127.3115,127.3309,2900.0
2021-08-13 13:45:00,130.82,130.88,130.82,130.85,5386.0,127.3212,127.3796,127.3212,127.3504,5386.0
2021-08-13 13:50:00,130.82,130.83,130.78,130.83,5334.0,127.3212,127.3309,127.2823,127.3309,5334.0
2021-08-13 13:55:00,130.85,130.89,130.84,130.89,3600.0,127.3504,127.3893,127.3407,127.3893,3600.0
2021-08-13 14:00:00,130.88,130.89,130.88,130.89,2600.0,127.3796,127.3893,127.3796,127.3893,2600.0
2021-08-13 14:05:00,130.88,130.89,130.78,130.81,5002.0,127.3796,127.3893,127.2823,127.3115,5002.0
2021-08-13 14:10:00,130.81,130.82,130.71,130.74,6200.0,127.3115,127.3212,127.2141,127.2433,6200.0
2021-08-13 14:15:00,130.75,130.76,130.72,130.74,3400.0,127.2531,127.2628,127.2239,127.2433,3400.0
2021-08-13 14:20:00,130.75,130.75,130.66,130.7,3400.0,127.2531,127.2531,127.1655,127.2044,3400.0
2021-08-13 14:25:00,130.68,130.75,130.68,130.74,1200.0,127.185,127.2531,127.185,127.2433,1200.0
2021-08-13 14:30:00,130.73,130.74,130.68,130.72,5512.0,127.2336,127.2433,127.185,127.2239,5512.0
2021-08-13 14:35:00,130.73,130.77,130.67,130.69,8840.0,127.2336,127.2725,127.1752,127.1947,8840.0
2021-08-13 14:40:00,130.69,130.69,130.6,130.63,5000.0,127.1947,127.1947,127.1071,127.1363,5000.0
2021-08-13 14:45:00,130.64,130.81,130.64,130.81,5600.0,127.146,127.3115,127.146,127.3115,5600.0
2021-08-13 14:50:00,130.8,130.81,130.74,130.78,4000.0,127.3017,127.3115,127.2433,127.2823,4000.0
2021-08-13 14:55:00,130.78,130.87,130.77,130.86,4516.0,127.2823,127.3699,127.2725,127.3601,4516.0
2021-08-13 15:00:00,130.88,130.88,130.8,130.82,9154.0,127.3796,127.3796,127.3017,127.3212,9154.0
2021-08-13 15:05:00,130.82,130.84,130.79,130.84,5050.0,127.3212,127.3407,127.292,127.3407,5050.0
2021-08-13 15:10:00,130.82,130.95,130.82,130.95,9858.0,127.3212,127.4477,127.3212,127.4477,9858.0
2021-08-13 15:15:00,130.95,130.99,130.91,130.93,9400.0,127.4477,127.4867,127.4088,127.4283,9400.0
2021-08-13 15:20:00,130.94,130.94,130.9,130.94,6400.0,127.438,127.438,127.3991,127.438,6400.0
2021-08-13 15:25:00,130.95,130.99,130.9,130.96,10600.0,127.4477,127.4867,127.3991,127.4575,10600.0
2021-08-13 15:30:00,130.95,130.96,130.84,130.91,14558.0,127.4477,127.4575,127.3407,127.4088,14558.0
2021-08-13 15:35:00,130.92,131.06,130.92,131.03,10964.0,127.4185,127.5548,127.4185,127.5256,10964.0
2021-08-13 15:40:00,131.02,131.02,130.93,130.94,11072.0,127.5159,127.5159,127.4283,127.438,11072.0
2021-08-13 15:45:00,130.94,131.02,130.94,130.96,8156.0,127.438,127.5159,127.438,127.4575,8156.0
2021-08-13 15:50:00,130.97,131.02,130.9,131.0,17916.0,127.4672,127.5159,127.3991,127.4964,17916.0
2021-08-13 15:55:00,131.01,131.26,130.96,131.25,51344.0,127.5061,127.7494,127.4575,127.7397,51344.0
2021-08-16 09:30:00,130.83,131.2,130.79,131.1,26174.0,127.3309,127.691,127.292,127.5937,26174.0
2021-08-16 09:35:00,131.02,131.23,130.82,130.97,28256.0,127.5159,127.7202,127.3212,127.4672,28256.0
2021-08-16 09:40:00,130.99,131.17,130.72,130.82,16800.0,127.4867,127.6618,127.2239,127.3212,16800.0
2021-08-16 09:45:00,130.88,131.07,130.88,130.95,15112.0,127.3796,127.5645,127.3796,127.4477,15112.0
2021-08-16 09:50:00,130.95,131.02,130.73,130.73,10990.0,127.4477,127.5159,127.2336,127.2336,10990.0
2021-08-16 09:55:00,130.75,130.78,130.44,130.45,15034.0,127.2531,127.2823,126.9514,126.9611,15034.0
2021-08-16 10:00:00,130.38,130.66,130.26,130.57,22888.0,126.893,127.1655,126.7762,127.0779,22888.0
2021-08-16 10:05:00,130.64,130.64,130.46,130.48,7440.0,127.146,127.146,126.9708,126.9903,7440.0
2021-08-16 10:10:00,130.44,130.74,130.44,130.62,12834.0,126.9514,127.2433,126.9514,127.1266,12834.0
2021-08-16 10:15:00,130.5,130.5,129.7,129.73,49350.0,127.0098,127.0098,126.2312,126.2604,49350.0
2021-08-16 10:20:00,129.83,130.15,129.83,130.12,8300.0,126.3577,126.6691,126.3577,126.6399,8300.0
2021-08-16 10:25:00,130.03,130.08,129.86,130.08,12314.0,126.5523,126.601,126.3869,126.601,12314.0
2021-08-16 10:30:00,130.01,130.11,129.76,130.08,10512.0,126.5329,126.6302,126.2896,126.601,10512.0
2021-08-16 10:35:00,130.2,130.35,130.17,130.17,8634.0,126.7178,126.8638,126.6886,126.6886,8634.0
2021-08-16 10:40:00,130.29,130.31,130.08,130.15,5888.0,126.8054,126.8248,126.601,126.6691,5888.0
2021-08-16 10:45:00,130.13,130.24,130.02,130.22,9460.0,126.6497,126.7567,126.5426,126.7373,9460.0
2021-08-16 10:50:00,130.1,130.13,129.84,130.02,9140.0,126.6205,126.6497,126.3674,126.5426,9140.0
2021-08-16 10:55:00,129.94,130.04,129.74,129.83,30568.0,126.4647,126.5621,126.2701,126.3577,30568.0
2021-08-16 11:00:00,129.81,130.04,129.77,129.79,7478.0,126.3382,126.5621,126.2993,126.3188,7478.0
2021-08-16 11:05:00,129.78,129.91,129.68,129.81,6704.0,126.309,126.4355,126.2117,126.3382,6704.0
2021-08-16 11:10:00,129.77,129.83,129.77,129.81,3120.0,126.2993,126.3577,126.2993,126.3382,3120.0
2021-08-16 11:15:00,129.9,130.05,129.9,129.96,4200.0,126.4258,126.5718,126.4258,126.4842,4200.0
2021-08-16 11:20:00,130.02,130.03,129.95,129.95,5000.0,126.5426,126.5523,126.4745,126.4745,5000.0
2021-08-16 11:25:00,130.01,130.02,129.96,129.99,3642.0,126.5329,126.5426,126.4842,126.5134,3642.0
2021-08-16 11:30:00,129.96,130.11,129.96,130.08,7232.0,126.4842,126.6302,126.4842,126.601,7232.0
2021-08-16 11:35:00,130.09,130.15,130.06,130.09,4400.0,126.6107,126.6691,126.5815,126.6107,4400.0
2021-08-16 11:40:00,130.18,130.27,130.14,130.21,9510.0,126.6983,126.7859,126.6594,126.7275,9510.0
2021-08-16 11:45:00,130.19,130.28,130.19,130.28,7000.0,126.7081,126.7956,126.7081,126.7956,7000.0
2021-08-16 11:50:00,130.32,130.32,130.04,130.04,3756.0,126.8346,126.8346,126.5621,126.5621,3756.0
2021-08-16 11:55:00,130.04,130.04,130.0,130.01,1434.0,126.5621,126.5621,126.5231,126.5329,1434.0
2021-08-16 12:00:00,129.96,129.98,129.89,129.97,2200.0,126.4842,126.5037,126.4161,126.4939,2200.0
2021-08-16 12:05:00,130.0,130.0,129.87,129.88,7000.0,126.5231,126.5231,126.3966,126.4063,7000.0
2021-08-16 12:10:00,129.88,129.99,129.88,129.98,7124.0,126.4063,126.5134,126.4063,126.5037,7124.0
2021-08-16 12:15:00,129.98,130.14,129.98,130.06,5200.0,126.5037,126.6594,126.5037,126.5815,5200.0
2021-08-16 12:20:00,130.04,130.13,129.98,129.98,4600.0,126.5621,126.6497,126.5037,126.5037,4600.0
2021-08-16 12:25:00,129.98,129.98,129.88,129.89,5600.0,126.5037,126.5037,126.4063,126.4161,5600.0
2021-08-16 12:30:00,129.84,129.85,129.77,129.79,2800.0,126.3674,126.3771,126.2993,126.3188,2800.0
2021-08-16 12:35:00,129.8,129.8,129.75,129.75,2634.0,126.3285,126.3285,126.2798,126.2798,2634.0
2021-08-16 12:40:00,129.74,129.79,129.74,129.78,5810.0,126.2701,126.3188,126.2701,126.309,5810.0
2021-08-16 12:45:00,129.81,129.9,129.81,129.86,16240.0,126.3382,126.4258,126.3382,126.3869,16240.0
2021-08-16 12:50:00,129.88,129.93,129.85,129.93,10464.0,126.4063,126.455,126.3771,126.455,10464.0
2021-08-16 12:55:00,129.95,130.01,129.93,129.99,5200.0,126.4745,126.5329,126.455,126.5134,5200.0
2021-08-16 13:00:00,130.01,130.04,129.95,130.04,3142.0,126.5329,126.5621,126.4745,126.5621,3142.0
2021-08-16 13:05:00,129.99,129.99,129.95,129.98,3086.0,126.5134,126.5134,126.4745,126.5037,3086.0
2021-08-16 13:10:00,129.96,129.96,129.94,129.94,400.0,126.4842,126.4842,126.4647,126.4647,400.0
2021-08-16 13:15:00,129.98,130.03,129.98,130.03,2800.0,126.5037,126.5523,126.5037,126.5523,2800.0
2021-08-16 13:20:00,130.02,130.19,130.02,130.15,5552.0,126.5426,126.7081,126.5426,126.6691,5552.0
2021-08-16 13:25:00,130.13,130.21,130.13,130.16,3400.0,126.6497,126.7275,126.6497,126.6789,3400.0
2021-08-16 13:30:00,130.15,130.27,130.15,130.27,2030.0,126.6691,126.7859,126.6691,126.7859,2030.0
2021-08-16 13:35:00,130.29,130.33,130.29,130.32,3030.0,126.8054,126.8443,126.8054,126.8346,3030.0
2021-08-16 13:40:00,130.33,130.4,130.29,130.29,6200.0,126.8443,126.9124,126.8054,126.8054,6200.0
2021-08-16 13:45:00,130.31,130.31,130.24,130.29,2200.0,126.8248,126.8248,126.7567,126.8054,2200.0
2021-08-16 13:50:00,130.28,130.37,130.26,130.32,10678.0,126.7956,126.8832,126.7762,126.8346,10678.0
2021-08-16 13:55:00,130.33,130.37,130.31,130.35,5800.0,126.8443,126.8832,126.8248,126.8638,5800.0
2021-08-16 14:00:00,130.33,130.33,130.28,130.33,2800.0,126.8443,126.8443,126.7956,126.8443,2800.0
2021-08-16 14:05:00,130.35,130.43,130.32,130.43,4600.0,126.8638,126.9416,126.8346,126.9416,4600.0
2021-08-16 14:10:00,130.44,130.46,130.41,130.46,5200.0,126.9514,126.9708,126.9222,126.9708,5200.0
2021-08-16 14:15:00,130.46,130.5,130.43,130.45,4076.0,126.9708,127.0098,126.9416,126.9611,4076.0
2021-08-16 14:20:00,130.43,130.43,130.39,130.39,2400.0,126.9416,126.9416,126.9027,126.9027,2400.0
2021-08-16 14:25:00,130.37,130.37,130.22,130.22,5634.0,126.8832,126.8832,126.7373,126.7373,5634.0
2021-08-16 14:30:00,130.28,130.32,130.26,130.31,2912.0,126.7956,126.8346,126.7762,126.8248,2912.0
2021-08-16 14:35:00,130.34,130.35,130.3,130.32,4800.0,126.854,126.8638,126.8151,126.8346,4800.0
2021-08-16 14:40:00,130.32,130.37,130.32,130.34,1600.0,126.8346,126.8832,126.8346,126.854,1600.0
2021-08-16 14:45:00,130.34,130.46,130.31,130.45,4558.0,126.854,126.9708,126.8248,126.9611,4558.0
2021-08-16 14:50:00,130.47,130.49,130.42,130.45,5400.0,126.9806,127.0,126.9319,126.9611,5400.0
2021-08-16 14:55:00,130.45,130.45,130.37,130.38,3850.0,126.9611,126.9611,126.8832,126.893,3850.0
2021-08-16 15:00:00,130.38,130.38,130.32,130.35,4112.0,126.893,126.893,126.8346,126.8638,4112.0
2021-08-16 15:05:00,130.37,130.38,130.31,130.33,5314.0,126.8832,126.893,126.8248,126.8443,5314.0
2021-08-16 15:10:00,130.34,130.41,130.34,130.37,5008.0,126.854,126.9222,126.854,126.8832,5008.0
2021-08-16 15:15:00,130.41,130.42,130.37,130.4,5200.0,126.9222,126.9319,126.8832,126.9124,5200.0
2021-08-16 15:20:00,130.43,130.5,130.4,130.49,7226.0,126.9416,127.0098,126.9124,127.0,7226.0
2021-08-16 15:25:00,130.52,130.56,130.48,130.56,10570.0,127.0292,127.0682,126.9903,127.0682,10570.0
2021-08-16 15:30:00,130.55,130.55,130.48,130.51,9394.0,127.0584,127.0584,126.9903,127.0195,9394.0
2021-08-16 15:35:00,130.46,130.47,130.35,130.37,8612.0,126.9708,126.9806,126.8638,126.8832,8612.0
2021-08-16 15:40:00,130.38,130.39,130.3,130.39,6200.0,126.893,126.9027,126.8151,126.9027,6200.0
2021-08-16 15:45:00,130.39,130.41,130.33,130.35,14154.0,126.9027,126.9222,126.8443,126.8638,14154.0
2021-08-16 15:50:00,130.35,130.56,130.35,130.56,21042.0,126.8638,127.0682,126.8638,127.0682,21042.0
2021-08-16 15:55:00,130.54,130.68,130.51,130.66,35932.0,127.0487,127.185,127.0195,127.1655,35932.0
2021-08-17 09:30:00,129.47,129.48,128.54,128.88,38564.0,126.0073,126.017,125.1022,125.4331,38564.0
2021-08-17 09:35:00,128.89,129.03,128.56,128.98,38058.0,125.4428,125.5791,125.1217,125.5304,38058.0
2021-08-17 09:40:00,128.87,129.16,128.65,129.14,23640.0,125.4234,125.7056,125.2092,125.6861,23640.0
2021-08-17 09:45:00,129.13,129.13,128.76,128.78,24304.0,125.6764,125.6764,125.3163,125.3358,24304.0
2021-08-17 09:50:00,128.77,128.77,128.23,128.23,28432.0,125.326,125.326,124.8005,124.8005,28432.0
2021-08-17 09:55:00,128.23,128.25,127.98,128.17,33618.0,124.8005,124.8199,124.5572,124.7421,33618.0
2021-08-17 10:00:00,128.07,128.42,127.83,128.11,19626.0,124.6448,124.9854,124.4112,124.6837,19626.0
2021-08-17 10:05:00,127.92,128.07,127.81,127.84,21774.0,124.4988,124.6448,124.3917,124.4209,21774.0
2021-08-17 10:10:00,127.83,128.12,127.72,127.96,31400.0,124.4112,124.6934,124.3041,124.5377,31400.0
2021-08-17 10:15:00,127.99,128.06,127.84,127.96,15150.0,124.5669,124.635,124.4209,124.5377,15150.0
2021-08-17 10:20:00,127.94,128.2,127.86,128.12,22122.0,124.5182,124.7713,124.4404,124.6934,22122.0
2021-08-17 10:25:00,128.13,128.59,128.09,128.53,13560.0,124.7032,125.1508,124.6642,125.0925,13560.0
2021-08-17 10:30:00,128.51,128.69,128.46,128.58,18036.0,125.073,125.2482,125.0243,125.1411,18036.0
2021-08-17 10:35:00,128.6,129.0,128.6,128.93,21632.0,125.1606,125.5499,125.1606,125.4818,21632.0
2021-08-17 10:40:00,128.93,129.33,128.93,129.19,9444.0,125.4818,125.8711,125.4818,125.7348,9444.0
2021-08-17 10:45:00,129.16,129.16,129.03,129.08,15058.0,125.7056,125.7056,125.5791,125.6277,15058.0
2021-08-17 10:50:00,129.11,129.2,128.95,128.95,15120.0,125.6569,125.7445,125.5012,125.5012,15120.0
2021-08-17 10:55:00,128.97,128.97,128.75,128.79,10120.0,125.5207,125.5207,125.3066,125.3455,10120.0
2021-08-17 11:00:00,128.82,128.82,128.6,128.63,11088.0,125.3747,125.3747,125.1606,125.1898,11088.0
2021-08-17 11:05:00,128.61,128.61,128.44,128.48,11400.0,125.1703,125.1703,125.0049,125.0438,11400.0
2021-08-17 11:10:00,128.46,128.47,128.22,128.44,14482.0,125.0243,125.0341,124.7907,125.0049,14482.0
2021-08-17 11:15:00,128.47,128.51,128.23,128.42,15610.0,125.0341,125.073,124.8005,124.9854,15610.0
2021-08-17 11:20:00,128.44,128.44,128.26,128.3,11092.0,125.0049,125.0049,124.8297,124.8686,11092.0
2021-08-17 11:25:00,128.24,128.24,128.08,128.13,7022.0,124.8102,124.8102,124.6545,124.7032,7022.0
2021-08-17 11:30:00,128.07,128.28,127.96,128.28,13590.0,124.6448,124.8491,124.5377,124.8491,13590.0
2021-08-17 11:35:00,128.29,128.29,127.99,127.99,6812.0,124.8589,124.8589,124.5669,124.5669,6812.0
2021-08-17 11:40:00,128.03,128.08,127.91,128.08,8060.0,124.6058,124.6545,124.489,124.6545,8060.0
2021-08-17 11:45:00,128.07,128.1,127.98,128.07,6744.0,124.6448,124.674,124.5572,124.6448,6744.0
2021-08-17 11:50:00,128.02,128.03,127.95,128.0,6206.0,124.5961,124.6058,124.528,124.5766,6206.0
2021-08-17 11:55:00,127.89,127.93,127.71,127.74,13392.0,124.4696,124.5085,124.2944,124.3236,13392.0
2021-08-17 12:00:00,127.7,127.72,127.6,127.7,10138.0,124.2847,124.3041,124.1873,124.2847,10138.0
2021-08-17 12:05:00,127.67,128.02,127.67,127.87,7880.0,124.2555,124.5961,124.2555,124.4501,7880.0
2021-08-17 12:10:00,127.86,128.0,127.77,127.95,13266.0,124.4404,124.5766,124.3528,124.528,13266.0
2021-08-17 12:15:00,127.86,127.94,127.74,127.89,12072.0,124.4404,124.5182,124.3236,124.4696,12072.0
2021-08-17 12:20:00,127.9,128.01,127.79,127.92,10842.0,124.4793,124.5864,124.3722,124.4988,10842.0
2021-08-17 12:25:00,127.91,128.14,127.86,128.12,8542.0,124.489,124.7129,124.4404,124.6934,8542.0
2021-08-17 12:30:00,128.08,128.09,127.81,127.81,13974.0,124.6545,124.6642,124.3917,124.3917,13974.0
2021-08-17 12:35:00,127.82,127.89,127.68,127.69,21980.0,124.4014,124.4696,124.2652,124.2749,21980.0
2021-08-17 12:40:00,127.67,127.67,127.44,127.47,29860.0,124.2555,124.2555,124.0316,124.0608,29860.0
2021-08-17 12:45:00,127.47,127.54,127.33,127.33,14032.0,124.0608,124.1289,123.9245,123.9245,14032.0
2021-08-17 12:50:00,127.32,127.5,127.26,127.31,31040.0,123.9148,124.09,123.8564,123.9051,31040.0
2021-08-17 12:55:00,127.26,127.35,127.12,127.16,20592.0,123.8564,123.944,123.7202,123.7591,20592.0
2021-08-17 13:00:00,127.13,127.4,127.13,127.36,45686.0,123.7299,123.9927,123.7299,123.9537,45686.0
2021-08-17 13:05:00,127.33,127.64,127.22,127.61,21224.0,123.9245,124.2263,123.8175,124.1971,21224.0
2021-08-17 13:10:00,127.61,127.74,127.49,127.74,14106.0,124.1971,124.3236,124.0803,124.3236,14106.0
2021-08-17 13:15:00,127.74,127.74,127.57,127.57,15384.0,124.3236,124.3236,124.1581,124.1581,15384.0
2021-08-17 13:20:00,127.58,127.72,127.53,127.58,7636.0,124.1679,124.3041,124.1192,124.1679,7636.0
2021-08-17 13:25:00,127.59,127.82,127.51,127.8,12156.0,124.1776,124.4014,124.0997,124.382,12156.0
2021-08-17 13:30:00,127.81,127.82,127.63,127.66,11004.0,124.3917,124.4014,124.2165,124.2457,11004.0
2021-08-17 13:35:00,127.63,127.66,127.44,127.46,6312.0,124.2165,124.2457,124.0316,124.0511,6312.0
2021-08-17 13:40:00,127.48,127.5,127.4,127.44,6356.0,124.0705,124.09,123.9927,124.0316,6356.0
2021-08-17 13:45:00,127.42,127.44,127.32,127.35,7578.0,124.0121,124.0316,123.9148,123.944,7578.0
2021-08-17 13:50:00,127.39,127.55,127.3,127.43,16804.0,123.9829,124.1387,123.8953,124.0219,16804.0
2021-08-17 13:55:00,127.45,127.7,127.45,127.69,14436.0,124.0413,124.2847,124.0413,124.2749,14436.0
2021-08-17 14:00:00,127.7,127.88,127.69,127.78,20672.0,124.2847,124.4598,124.2749,124.3625,20672.0
2021-08-17 14:05:00,127.82,127.86,127.77,127.82,14616.0,124.4014,124.4404,124.3528,124.4014,14616.0
2021-08-17 14:10:00,127.8,127.87,127.73,127.81,20400.0,124.382,124.4501,124.3138,124.3917,20400.0
2021-08-17 14:15:00,127.81,127.89,127.76,127.76,8374.0,124.3917,124.4696,124.343,124.343,8374.0
2021-08-17 14:20:00,127.77,127.84,127.67,127.81,7930.0,124.3528,124.4209,124.2555,124.3917,7930.0
2021-08-17 14:25:00,127.8,127.8,127.65,127.71,18962.0,124.382,124.382,124.236,124.2944,18962.0
2021-08-17 14:30:00,127.72,127.88,127.67,127.76,15260.0,124.3041,124.4598,124.2555,124.343,15260.0
2021-08-17 14:35:00,127.72,127.72,127.54,127.57,27988.0,124.3041,124.3041,124.1289,124.1581,27988.0
2021-08-17 14:40:00,127.57,127.71,127.55,127.67,40940.0,124.1581,124.2944,124.1387,124.2555,40940.0
2021-08-17 14:45:00,127.67,127.89,127.64,127.82,38544.0,124.2555,124.4696,124.2263,124.4014,38544.0
2021-08-17 14:50:00,127.81,127.89,127.71,127.72,26170.0,124.3917,124.4696,124.2944,124.3041,26170.0
2021-08-17 14:55:00,127.73,128.0,127.71,127.97,35198.0,124.3138,124.5766,124.2944,124.5474,35198.0
2021-08-17 15:00:00,127.98,128.04,127.95,127.99,17740.0,124.5572,124.6156,124.528,124.5669,17740.0
2021-08-17 15:05:00,127.95,128.04,127.91,128.0,28504.0,124.528,124.6156,124.489,124.5766,28504.0
2021-08-17 15:10:00,127.99,128.11,127.89,127.92,25574.0,124.5669,124.6837,124.4696,124.4988,25574.0
2021-08-17 15:15:00,127.9,127.95,127.85,127.95,33800.0,124.4793,124.528,124.4306,124.528,33800.0
2021-08-17 15:20:00,127.96,128.04,127.86,127.89,37076.0,124.5377,124.6156,124.4404,124.4696,37076.0
2021-08-17 15:25:00,127.89,127.96,127.87,127.93,28816.0,124.4696,124.5377,124.4501,124.5085,28816.0
2021-08-17 15:30:00,127.93,128.06,127.78,127.8,32858.0,124.5085,124.635,124.3625,124.382,32858.0
2021-08-17 15:35:00,127.79,127.89,127.79,127.81,21872.0,124.3722,124.4696,124.3722,124.3917,21872.0
2021-08-17 15:40:00,127.8,127.85,127.71,127.83,30810.0,124.382,124.4306,124.2944,124.4112,30810.0
2021-08-17 15:45:00,127.82,127.86,127.72,127.83,34518.0,124.4014,124.4404,124.3041,124.4112,34518.0
2021-08-17 15:50:00,127.83,128.04,127.83,127.95,39236.0,124.4112,124.6156,124.4112,124.528,39236.0
2021-08-17 15:55:00,127.95,128.18,127.95,128.18,92966.0,124.528,124.7518,124.528,124.7518,92966.0
2021-08-18 09:30:00,128.28,128.42,127.9,128.01,16850.0,124.8491,124.9854,124.4793,124.5864,16850.0
2021-08-18 09:35:00,128.01,128.38,128.01,128.23,20040.0,124.5864,124.9465,124.5864,124.8005,20040.0
2021-08-18 09:40:00,128.21,128.32,128.0,128.07,18200.0,124.781,124.8881,124.5766,124.6448,18200.0
2021-08-18 09:45:00,128.16,128.25,127.86,127.89,13436.0,124.7323,124.8199,124.4404,124.4696,13436.0
2021-08-18 09:50:00,127.91,128.68,127.91,128.65,15936.0,124.489,125.2384,124.489,125.2092,15936.0
2021-08-18 09:55:00,128.68,128.98,128.67,128.83,16674.0,125.2384,125.5304,125.2287,125.3844,16674.0
2021-08-18 10:00:00,128.86,128.86,128.37,128.58,13446.0,125.4136,125.4136,124.9367,125.1411,13446.0
2021-08-18 10:05:00,128.58,128.67,128.5,128.57,14526.0,125.1411,125.2287,125.0633,125.1314,14526.0
2021-08-18 10:10:00,128.58,128.59,128.25,128.45,12176.0,125.1411,125.1508,124.8199,125.0146,12176.0
2021-08-18 10:15:00,128.48,128.67,128.35,128.6,18990.0,125.0438,125.2287,124.9173,125.1606,18990.0
2021-08-18 10:20:00,128.58,128.79,128.58,128.75,8552.0,125.1411,125.3455,125.1411,125.3066,8552.0
2021-08-18 10:25:00,128.74,128.85,128.5,128.59,11288.0,125.2968,125.4039,125.0633,125.1508,11288.0
2021-08-18 10:30:00,128.6,128.68,128.57,128.67,10416.0,125.1606,125.2384,125.1314,125.2287,10416.0
2021-08-18 10:35:00,128.67,128.67,128.35,128.37,13742.0,125.2287,125.2287,124.9173,124.9367,13742.0
2021-08-18 10:40:00,128.39,128.39,128.09,128.2,16612.0,124.9562,124.9562,124.6642,124.7713,16612.0
2021-08-18 10:45:00,128.19,128.24,128.13,128.24,16876.0,124.7615,124.8102,124.7032,124.8102,16876.0
2021-08-18 10:50:00,128.25,128.27,128.12,128.14,12638.0,124.8199,124.8394,124.6934,124.7129,12638.0
2021-08-18 10:55:00,128.18,128.18,127.96,127.97,14022.0,124.7518,124.7518,124.5377,124.5474,14022.0
2021-08-18 11:00:00,127.97,128.15,127.91,128.06,19294.0,124.5474,124.7226,124.489,124.635,19294.0
2021-08-18 11:05:00,128.09,128.17,128.08,128.11,6800.0,124.6642,124.7421,124.6545,124.6837,6800.0
2021-08-18 11:10:00,128.1,128.1,127.8,127.95,21044.0,124.674,124.674,124.382,124.528,21044.0
2021-08-18 11:15:00,127.92,127.95,127.82,127.88,8922.0,124.4988,124.528,124.4014,124.4598,8922.0
2021-08-18 11:20:00,127.86,128.01,127.83,128.01,3800.0,124.4404,124.5864,124.4112,124.5864,3800.0
2021-08-18 11:25:00,128.08,128.15,127.98,128.0,9200.0,124.6545,124.7226,124.5572,124.5766,9200.0
2021-08-18 11:30:00,128.02,128.07,127.96,128.0,7076.0,124.5961,124.6448,124.5377,124.5766,7076.0
2021-08-18 11:35:00,127.99,128.02,127.79,127.98,6614.0,124.5669,124.5961,124.3722,124.5572,6614.0
2021-08-18 11:40:00,128.02,128.07,127.96,127.99,1600.0,124.5961,124.6448,124.5377,124.5669,1600.0
2021-08-18 11:45:00,128.02,128.07,127.88,127.89,1800.0,124.5961,124.6448,124.4598,124.4696,1800.0
2021-08-18 11:50:00,127.85,127.9,127.76,127.84,4000.0,124.4306,124.4793,124.343,124.4209,4000.0
2021-08-18 11:55:00,127.91,127.94,127.89,127.91,2440.0,124.489,124.5182,124.4696,124.489,2440.0
2021-08-18 12:00:00,127.89,127.95,127.85,127.88,3200.0,124.4696,124.528,124.4306,124.4598,3200.0
2021-08-18 12:05:00,127.93,127.97,127.9,127.92,3600.0,124.5085,124.5474,124.4793,124.4988,3600.0
2021-08-18 12:10:00,127.94,127.95,127.78,127.82,3000.0,124.5182,124.528,124.3625,124.4014,3000.0
2021-08-18 12:15:00,127.78,127.78,127.63,127.74,6904.0,124.3625,124.3625,124.2165,124.3236,6904.0
2021-08-18 12:20:00,127.74,127.76,127.67,127.68,2600.0,124.3236,124.343,124.2555,124.2652,2600.0
2021-08-18 12:25:00,127.66,127.99,127.57,127.92,6600.0,124.2457,124.5669,124.1581,124.4988,6600.0
2021-08-18 12:30:00,127.95,128.16,127.95,128.15,3236.0,124.528,124.7323,124.528,124.7226,3236.0
2021-08-18 12:35:00,128.13,128.13,128.11,128.11,600.0,124.7032,124.7032,124.6837,124.6837,600.0
2021-08-18 12:40:00,128.09,128.17,128.09,128.13,5022.0,124.6642,124.7421,124.6642,124.7032,5022.0
2021-08-18 12:45:00,128.12,128.14,128.06,128.06,1000.0,124.6934,124.7129,124.635,124.635,1000.0
2021-08-18 12:50:00,128.01,128.04,127.97,128.0,3000.0,124.5864,124.6156,124.5474,124.5766,3000.0
2021-08-18 12:55:00,128.01,128.04,128.0,128.04,2138.0,124.5864,124.6156,124.5766,124.6156,2138.0
2021-08-18 13:00:00,128.04,128.06,127.97,128.02,4464.0,124.6156,124.635,124.5474,124.5961,4464.0
2021-08-18 13:05:00,128.04,128.04,127.95,127.97,3600.0,124.6156,124.6156,124.528,124.5474,3600.0
2021-08-18 13:10:00,127.98,128.07,127.98,128.06,3600.0,124.5572,124.6448,124.5572,124.635,3600.0
2021-08-18 13:15:00,128.06,128.06,127.95,127.97,2200.0,124.635,124.635,124.528,124.5474,2200.0
2021-08-18 13:20:00,127.94,127.94,127.85,127.85,2040.0,124.5182,124.5182,124.4306,124.4306,2040.0
2021-08-18 13:25:00,127.83,127.93,127.81,127.93,4650.0,124.4112,124.5085,124.3917,124.5085,4650.0
2021-08-18 13:30:00,127.92,127.94,127.86,127.88,4200.0,124.4988,124.5182,124.4404,124.4598,4200.0
2021-08-18 13:35:00,127.86,127.86,127.8,127.86,2200.0,124.4404,124.4404,124.382,124.4404,2200.0
2021-08-18 13:40:00,127.85,127.88,127.83,127.86,3204.0,124.4306,124.4598,124.4112,124.4404,3204.0
2021-08-18 13:45:00,127.88,127.96,127.88,127.94,4000.0,124.4598,124.5377,124.4598,124.5182,4000.0
2021-08-18 13:50:00,127.92,127.96,127.92,127.93,5038.0,124.4988,124.5377,124.4988,124.5085,5038.0
2021-08-18 13:55:00,127.92,127.99,127.92,127.97,1930.0,124.4988,124.5669,124.4988,124.5474,1930.0
2021-08-18 14:00:00,127.93,128.38,127.93,128.37,11850.0,124.5085,124.9465,124.5085,124.9367,11850.0
2021-08-18 14:05:00,128.39,128.39,128.06,128.08,7400.0,124.9562,124.9562,124.635,124.6545,7400.0
2021-08-18 14:10:00,128.16,128.16,127.5,127.64,15896.0,124.7323,124.7323,124.09,124.2263,15896.0
2021-08-18 14:15:00,127.55,127.57,127.27,127.51,22608.0,124.1387,124.1581,123.8662,124.0997,22608.0
2021-08-18 14:20:00,127.54,127.79,127.46,127.77,18752.0,124.1289,124.3722,124.0511,124.3528,18752.0
2021-08-18 14:25:00,127.79,127.95,127.79,127.92,4900.0,124.3722,124.528,124.3722,124.4988,4900.0
2021-08-18 14:30:00,127.99,128.14,127.98,128.04,6960.0,124.5669,124.7129,124.5572,124.6156,6960.0
2021-08-18 14:35:00,128.12,128.12,127.97,127.97,6746.0,124.6934,124.6934,124.5474,124.5474,6746.0
2021-08-18 14:40:00,127.92,128.01,127.87,128.0,12754.0,124.4988,124.5864,124.4501,124.5766,12754.0
2021-08-18 14:45:00,128.04,128.04,127.94,128.03,10590.0,124.6156,124.6156,124.5182,124.6058,10590.0
2021-08-18 14:50:00,128.02,128.09,127.92,127.98,4084.0,124.5961,124.6642,124.4988,124.5572,4084.0
2021-08-18 14:55:00,127.99,128.17,127.98,128.13,3800.0,124.5669,124.7421,124.5572,124.7032,3800.0
2021-08-18 15:00:00,128.05,128.19,127.94,128.01,8450.0,124.6253,124.7615,124.5182,124.5864,8450.0
2021-08-18 15:05:00,128.01,128.03,127.93,127.93,6634.0,124.5864,124.6058,124.5085,124.5085,6634.0
2021-08-18 15:10:00,127.96,128.06,127.96,128.01,8840.0,124.5377,124.635,124.5377,124.5864,8840.0
2021-08-18 15:15:00,127.99,128.06,127.97,127.99,5898.0,124.5669,124.635,124.5474,124.5669,5898.0
2021-08-18 15:20:00,128.01,128.01,127.85,127.85,9416.0,124.5864,124.5864,124.4306,124.4306,9416.0
2021-08-18 15:25:00,127.89,127.9,127.77,127.79,20018.0,124.4696,124.4793,124.3528,124.3722,20018.0
2021-08-18 15:30:00,127.76,127.76,127.43,127.46,19974.0,124.343,124.343,124.0219,124.0511,19974.0
2021-08-18 15:35:00,127.46,127.54,127.42,127.45,15600.0,124.0511,124.1289,124.0121,124.0413,15600.0
2021-08-18 15:40:00,127.46,127.57,127.44,127.46,17000.0,124.0511,124.1581,124.0316,124.0511,17000.0
2021-08-18 15:45:00,127.48,127.51,127.13,127.13,20270.0,124.0705,124.0997,123.7299,123.7299,20270.0
2021-08-18 15:50:00,127.12,127.12,126.77,126.77,64618.0,123.7202,123.7202,123.3795,123.3795,64618.0
2021-08-18 15:55:00,126.77,126.84,126.43,126.43,69410.0,123.3795,123.4477,123.0486,123.0486,69410.0
2021-08-19 09:30:00,125.53,125.92,125.47,125.5,44860.0,122.1727,122.5523,122.1143,122.1435,44860.0
2021-08-19 09:35:00,125.45,125.66,124.92,124.97,45830.0,122.0948,122.2992,121.579,121.6277,45830.0
2021-08-19 09:40:00,125.06,125.14,124.79,125.01,26908.0,121.7153,121.7931,121.4525,121.6666,26908.0
2021-08-19 09:45:00,124.96,125.6,124.7,125.06,50504.0,121.6179,122.2408,121.3649,121.7153,50504.0
2021-08-19 09:50:00,125.03,125.61,125.01,125.52,29474.0,121.6861,122.2505,121.6666,122.163,29474.0
2021-08-19 09:55:00,125.55,125.57,124.96,124.98,30982.0,122.1922,122.2116,121.6179,121.6374,30982.0
2021-08-19 10:00:00,124.96,125.61,124.93,125.54,23390.0,121.6179,122.2505,121.5887,122.1824,23390.0
2021-08-19 10:05:00,125.54,125.73,125.38,125.73,25648.0,122.1824,122.3673,122.0267,122.3673,25648.0
2021-08-19 10:10:00,125.72,125.89,125.61,125.75,22488.0,122.3576,122.5231,122.2505,122.3868,22488.0
2021-08-19 10:15:00,125.77,126.35,125.64,126.15,29848.0,122.4063,122.9708,122.2797,122.7761,29848.0
2021-08-19 10:20:00,126.08,126.3,126.08,126.08,14850.0,122.708,122.9221,122.708,122.708,14850.0
2021-08-19 10:25:00,126.1,126.31,126.04,126.21,18354.0,122.7274,122.9318,122.669,122.8345,18354.0
2021-08-19 10:30:00,126.22,126.3,125.97,126.0,17700.0,122.8442,122.9221,122.6009,122.6301,17700.0
2021-08-19 10:35:00,126.13,126.16,125.95,126.01,11210.0,122.7566,122.7858,122.5815,122.6399,11210.0
2021-08-19 10:40:00,125.96,126.21,125.93,126.19,11622.0,122.5912,122.8345,122.562,122.815,11622.0
2021-08-19 10:45:00,126.21,126.24,125.97,126.05,5842.0,122.8345,122.8637,122.6009,122.6788,5842.0
2021-08-19 10:50:00,126.05,126.52,126.0,126.51,12292.0,122.6788,123.1362,122.6301,123.1265,12292.0
2021-08-19 10:55:00,126.57,126.82,126.57,126.78,14846.0,123.1849,123.4282,123.1849,123.3893,14846.0
2021-08-19 11:00:00,126.87,127.23,126.87,127.23,13488.0,123.4769,123.8272,123.4769,123.8272,13488.0
2021-08-19 11:05:00,127.29,127.29,126.97,127.04,15312.0,123.8856,123.8856,123.5742,123.6423,15312.0
2021-08-19 11:10:00,127.07,127.43,127.03,127.24,13968.0,123.6715,124.0219,123.6326,123.837,13968.0
2021-08-19 11:15:00,127.28,127.71,127.28,127.71,12018.0,123.8759,124.2944,123.8759,124.2944,12018.0
2021-08-19 11:20:00,127.73,127.73,127.4,127.67,17288.0,124.3138,124.3138,123.9927,124.2555,17288.0
2021-08-19 11:25:00,127.64,127.66,127.23,127.31,14982.0,124.2263,124.2457,123.8272,123.9051,14982.0
2021-08-19 11:30:00,127.29,127.52,127.26,127.39,18480.0,123.8856,124.1095,123.8564,123.9829,18480.0
2021-08-19 11:35:00,127.45,127.6,127.32,127.6,9050.0,124.0413,124.1873,123.9148,124.1873,9050.0
2021-08-19 11:40:00,127.56,127.81,127.53,127.81,22206.0,124.1484,124.3917,124.1192,124.3917,22206.0
2021-08-19 11:45:00,127.82,128.22,127.81,128.17,50270.0,124.4014,124.7907,124.3917,124.7421,50270.0
2021-08-19 11:50:00,128.17,128.25,128.11,128.11,20354.0,124.7421,124.8199,124.6837,124.6837,20354.0
2021-08-19 11:55:00,128.11,128.27,128.1,128.15,16572.0,124.6837,124.8394,124.674,124.7226,16572.0
2021-08-19 12:00:00,128.2,128.35,128.11,128.27,27856.0,124.7713,124.9173,124.6837,124.8394,27856.0
2021-08-19 12:05:00,128.25,128.29,127.92,127.95,17926.0,124.8199,124.8589,124.4988,124.528,17926.0
2021-08-19 12:10:00,127.92,128.17,127.92,128.04,9078.0,124.4988,124.7421,124.4988,124.6156,9078.0
2021-08-19 12:15:00,127.97,128.01,127.8,127.8,10326.0,124.5474,124.5864,124.382,124.382,10326.0
2021-08-19 12:20:00,127.81,127.96,127.76,127.8,31750.0,124.3917,124.5377,124.343,124.382,31750.0
2021-08-19 12:25:00,127.8,127.92,127.76,127.86,5358.0,124.382,124.4988,124.343,124.4404,5358.0
2021-08-19 12:30:00,127.84,128.01,127.83,128.0,20122.0,124.4209,124.5864,124.4112,124.5766,20122.0
2021-08-19 12:35:00,128.02,128.09,127.87,128.08,4000.0,124.5961,124.6642,124.4501,124.6545,4000.0
2021-08-19 12:40:00,128.08,128.19,128.04,128.05,7416.0,124.6545,124.7615,124.6156,124.6253,7416.0
2021-08-19 12:45:00,128.05,128.06,127.91,127.97,3200.0,124.6253,124.635,124.489,124.5474,3200.0
2021-08-19 12:50:00,128.01,128.07,127.94,128.03,18682.0,124.5864,124.6448,124.5182,124.6058,18682.0
2021-08-19 12:55:00,128.03,128.07,127.94,127.98,64190.0,124.6058,124.6448,124.5182,124.5572,64190.0
2021-08-19 13:00:00,127.99,127.99,127.67,127.68,16064.0,124.5669,124.5669,124.2555,124.2652,16064.0
2021-08-19 13:05:00,127.69,127.75,127.65,127.71,8082.0,124.2749,124.3333,124.236,124.2944,8082.0
2021-08-19 13:10:00,127.82,127.87,127.72,127.86,2000.0,124.4014,124.4501,124.3041,124.4404,2000.0
2021-08-19 13:15:00,127.81,127.86,127.65,127.74,6306.0,124.3917,124.4404,124.236,124.3236,6306.0
2021-08-19 13:20:00,127.72,127.83,127.71,127.83,3280.0,124.3041,124.4112,124.2944,124.4112,3280.0
2021-08-19 13:25:00,127.85,127.88,127.72,127.72,8592.0,124.4306,124.4598,124.3041,124.3041,8592.0
2021-08-19 13:30:00,127.7,127.74,127.63,127.67,16190.0,124.2847,124.3236,124.2165,124.2555,16190.0
2021-08-19 13:35:00,127.66,127.73,127.53,127.73,5506.0,124.2457,124.3138,124.1192,124.3138,5506.0
2021-08-19 13:40:00,127.73,127.99,127.73,127.95,10504.0,124.3138,124.5669,124.3138,124.528,10504.0
2021-08-19 13:45:00,127.95,127.96,127.81,127.85,12402.0,124.528,124.5377,124.3917,124.4306,12402.0
2021-08-19 13:50:00,127.9,127.98,127.87,127.96,4900.0,124.4793,124.5572,124.4501,124.5377,4900.0
2021-08-19 13:55:00,127.96,127.96,127.76,127.76,14192.0,124.5377,124.5377,124.343,124.343,14192.0
2021-08-19 14:00:00,127.68,127.86,127.55,127.55,6874.0,124.2652,124.4404,124.1387,124.1387,6874.0
2021-08-19 14:05:00,127.53,127.71,127.45,127.49,28722.0,124.1192,124.2944,124.0413,124.0803,28722.0
2021-08-19 14:10:00,127.5,127.58,127.31,127.49,17528.0,124.09,124.1679,123.9051,124.0803,17528.0
2021-08-19 14:15:00,127.45,127.45,127.2,127.39,5642.0,124.0413,124.0413,123.798,123.9829,5642.0
2021-08-19 14:20:00,127.36,127.57,127.34,127.57,6446.0,123.9537,124.1581,123.9343,124.1581,6446.0
2021-08-19 14:25:00,127.52,127.63,127.08,127.08,14092.0,124.1095,124.2165,123.6812,123.6812,14092.0
2021-08-19 14:30:00,127.07,127.19,126.81,127.19,22578.0,123.6715,123.7883,123.4185,123.7883,22578.0
2021-08-19 14:35:00,127.14,127.33,127.13,127.17,27916.0,123.7396,123.9245,123.7299,123.7688,27916.0
2021-08-19 14:40:00,127.04,127.24,126.97,127.19,10500.0,123.6423,123.837,123.5742,123.7883,10500.0
2021-08-19 14:45:00,127.17,127.25,127.04,127.19,11000.0,123.7688,123.8467,123.6423,123.7883,11000.0
2021-08-19 14:50:00,127.14,127.42,126.92,127.42,20376.0,123.7396,124.0121,123.5255,124.0121,20376.0
2021-08-19 14:55:00,127.44,127.57,127.33,127.55,9426.0,124.0316,124.1581,123.9245,124.1387,9426.0
2021-08-19 15:00:00,127.58,128.0,127.58,127.89,13240.0,124.1679,124.5766,124.1679,124.4696,13240.0
2021-08-19 15:05:00,127.89,128.01,127.81,127.92,15252.0,124.4696,124.5864,124.3917,124.4988,15252.0
2021-08-19 15:10:00,127.91,127.97,127.74,127.78,21324.0,124.489,124.5474,124.3236,124.3625,21324.0
2021-08-19 15:15:00,127.83,127.97,127.82,127.86,16894.0,124.4112,124.5474,124.4014,124.4404,16894.0
2021-08-19 15:20:00,127.91,127.92,127.79,127.86,10846.0,124.489,124.4988,124.3722,124.4404,10846.0
2021-08-19 15:25:00,127.9,128.02,127.88,127.99,15846.0,124.4793,124.5961,124.4598,124.5669,15846.0
2021-08-19 15:30:00,127.99,128.06,127.92,128.0,10360.0,124.5669,124.635,124.4988,124.5766,10360.0
2021-08-19 15:35:00,128.04,128.04,127.75,127.77,16204.0,124.6156,124.6156,124.3333,124.3528,16204.0
2021-08-19 15:40:00,127.81,127.83,127.58,127.73,22262.0,124.3917,124.4112,124.1679,124.3138,22262.0
2021-08-19 15:45:00,127.73,127.73,127.55,127.57,15654.0,124.3138,124.3138,124.1387,124.1581,15654.0
2021-08-19 15:50:00,127.53,127.69,127.34,127.41,18172.0,124.1192,124.2749,123.9343,124.0024,18172.0
2021-08-19 15:55:00,127.42,127.69,127.41,127.64,34500.0,124.0121,124.2749,124.0024,124.2263,34500.0
2021-08-20 09:30:00,127.94,128.31,127.8,128.03,47682.0,124.5182,124.8783,124.382,124.6058,47682.0
2021-08-20 09:35:00,128.1,128.22,127.56,127.79,19384.0,124.674,124.7907,124.1484,124.3722,19384.0
2021-08-20 09:40:00,127.62,128.2,127.57,128.2,14720.0,124.2068,124.7713,124.1581,124.7713,14720.0
2021-08-20 09:45:00,128.22,128.58,128.17,128.18,8700.0,124.7907,125.1411,124.7421,124.7518,8700.0
2021-08-20 09:50:00,128.16,128.37,128.16,128.22,20196.0,124.7323,124.9367,124.7323,124.7907,20196.0
2021-08-20 09:55:00,128.28,128.38,128.06,128.2,14770.0,124.8491,124.9465,124.635,124.7713,14770.0
2021-08-20 10:00:00,128.29,128.34,128.08,128.31,6000.0,124.8589,124.9075,124.6545,124.8783,6000.0
2021-08-20 10:05:00,128.26,128.29,127.96,127.99,7920.0,124.8297,124.8589,124.5377,124.5669,7920.0
2021-08-20 10:10:00,128.07,128.24,128.07,128.13,6680.0,124.6448,124.8102,124.6448,124.7032,6680.0
2021-08-20 10:15:00,128.2,128.33,128.1,128.17,13000.0,124.7713,124.8978,124.674,124.7421,13000.0
2021-08-20 10:20:00,128.21,128.26,127.94,128.0,10606.0,124.781,124.8297,124.5182,124.5766,10606.0
2021-08-20 10:25:00,128.0,128.03,127.64,127.75,5600.0,124.5766,124.6058,124.2263,124.3333,5600.0
2021-08-20 10:30:00,127.8,128.04,127.8,128.04,17300.0,124.382,124.6156,124.382,124.6156,17300.0
2021-08-20 10:35:00,128.06,128.18,128.04,128.08,6400.0,124.635,124.7518,124.6156,124.6545,6400.0
2021-08-20 10:40:00,128.1,128.28,128.0,128.2,15924.0,124.674,124.8491,124.5766,124.7713,15924.0
2021-08-20 10:45:00,128.19,128.32,128.15,128.15,8408.0,124.7615,124.8881,124.7226,124.7226,8408.0
2021-08-20 10:50:00,128.12,128.15,127.91,128.01,8720.0,124.6934,124.7226,124.489,124.5864,8720.0
2021-08-20 10:55:00,128.03,128.13,127.86,127.89,5916.0,124.6058,124.7032,124.4404,124.4696,5916.0
2021-08-20 11:00:00,127.91,127.96,127.69,127.69,5870.0,124.489,124.5377,124.2749,124.2749,5870.0
2021-08-20 11:05:00,127.68,127.76,127.59,127.71,12444.0,124.2652,124.343,124.1776,124.2944,12444.0
2021-08-20 11:10:00,127.69,127.86,127.68,127.85,12120.0,124.2749,124.4404,124.2652,124.4306,12120.0
2021-08-20 11:15:00,127.89,127.97,127.83,127.83,8800.0,124.4696,124.5474,124.4112,124.4112,8800.0
2021-08-20 11:20:00,127.91,127.96,127.79,127.86,10502.0,124.489,124.5377,124.3722,124.4404,10502.0
2021-08-20 11:25:00,127.88,127.88,127.66,127.71,4140.0,124.4598,124.4598,124.2457,124.2944,4140.0
2021-08-20 11:30:00,127.7,127.91,127.7,127.91,8506.0,124.2847,124.489,124.2847,124.489,8506.0
2021-08-20 11:35:00,127.91,127.95,127.45,127.5,10628.0,124.489,124.528,124.0413,124.09,10628.0
2021-08-20 11:40:00,127.49,127.49,127.19,127.25,11200.0,124.0803,124.0803,123.7883,123.8467,11200.0
2021-08-20 11:45:00,127.27,127.27,127.02,127.19,14316.0,123.8662,123.8662,123.6228,123.7883,14316.0
2021-08-20 11:50:00,127.19,127.25,126.94,127.0,9010.0,123.7883,123.8467,123.545,123.6034,9010.0
2021-08-20 11:55:00,126.97,127.05,126.89,127.03,14710.0,123.5742,123.652,123.4963,123.6326,14710.0
2021-08-20 12:00:00,127.05,127.19,126.98,127.18,7812.0,123.652,123.7883,123.5839,123.7786,7812.0
2021-08-20 12:05:00,127.21,127.21,127.02,127.08,10804.0,123.8078,123.8078,123.6228,123.6812,10804.0
2021-08-20 12:10:00,127.07,127.07,126.86,127.0,8320.0,123.6715,123.6715,123.4671,123.6034,8320.0
2021-08-20 12:15:00,127.04,127.25,126.99,127.13,6738.0,123.6423,123.8467,123.5936,123.7299,6738.0
2021-08-20 12:20:00,127.17,127.21,127.15,127.2,9400.0,123.7688,123.8078,123.7494,123.798,9400.0
2021-08-20 12:25:00,127.27,127.39,127.23,127.39,15750.0,123.8662,123.9829,123.8272,123.9829,15750.0
2021-08-20 12:30:00,127.42,127.57,127.42,127.57,5686.0,124.0121,124.1581,124.0121,124.1581,5686.0
2021-08-20 12:35:00,127.6,127.68,127.6,127.66,3000.0,124.1873,124.2652,124.1873,124.2457,3000.0
2021-08-20 12:40:00,127.69,127.73,127.67,127.72,8598.0,124.2749,124.3138,124.2555,124.3041,8598.0
2021-08-20 12:45:00,127.68,127.77,127.68,127.72,3640.0,124.2652,124.3528,124.2652,124.3041,3640.0
2021-08-20 12:50:00,127.7,127.79,127.66,127.75,3900.0,124.2847,124.3722,124.2457,124.3333,3900.0
2021-08-20 12:55:00,127.75,127.78,127.74,127.78,600.0,124.3333,124.3625,124.3236,124.3625,600.0
2021-08-20 13:00:00,127.83,127.84,127.76,127.78,3916.0,124.4112,124.4209,124.343,124.3625,3916.0
2021-08-20 13:05:00,127.71,127.71,127.62,127.66,3122.0,124.2944,124.2944,124.2068,124.2457,3122.0
2021-08-20 13:10:00,127.66,127.73,127.64,127.73,1600.0,124.2457,124.3138,124.2263,124.3138,1600.0
2021-08-20 13:15:00,127.68,127.73,127.6,127.6,1600.0,124.2652,124.3138,124.1873,124.1873,1600.0
2021-08-20 13:20:00,127.57,127.6,127.57,127.6,2400.0,124.1581,124.1873,124.1581,124.1873,2400.0
2021-08-20 13:25:00,127.58,127.58,127.49,127.49,1000.0,124.1679,124.1679,124.0803,124.0803,1000.0
2021-08-20 13:30:00,127.51,127.54,127.49,127.49,2964.0,124.0997,124.1289,124.0803,124.0803,2964.0
2021-08-20 13:35:00,127.39,127.44,127.39,127.44,1388.0,123.9829,124.0316,123.9829,124.0316,1388.0
2021-08-20 13:40:00,127.45,127.49,127.38,127.39,5600.0,124.0413,124.0803,123.9732,123.9829,5600.0
2021-08-20 13:45:00,127.41,127.51,127.41,127.51,2976.0,124.0024,124.0997,124.0024,124.0997,2976.0
2021-08-20 13:50:00,127.52,127.56,127.47,127.47,3000.0,124.1095,124.1484,124.0608,124.0608,3000.0
2021-08-20 13:55:00,127.44,127.44,127.37,127.38,2496.0,124.0316,124.0316,123.9635,123.9732,2496.0
2021-08-20 14:00:00,127.38,127.57,127.38,127.57,5032.0,123.9732,124.1581,123.9732,124.1581,5032.0
2021-08-20 14:05:00,127.61,127.61,127.58,127.61,2200.0,124.1971,124.1971,124.1679,124.1971,2200.0
2021-08-20 14:10:00,127.69,127.72,127.62,127.62,5192.0,124.2749,124.3041,124.2068,124.2068,5192.0
2021-08-20 14:15:00,127.59,127.67,127.55,127.55,4398.0,124.1776,124.2555,124.1387,124.1387,4398.0
2021-08-20 14:20:00,127.56,127.56,127.41,127.44,6800.0,124.1484,124.1484,124.0024,124.0316,6800.0
2021-08-20 14:25:00,127.49,127.58,127.48,127.55,6326.0,124.0803,124.1679,124.0705,124.1387,6326.0
2021-08-20 14:30:00,127.58,127.61,127.53,127.58,3000.0,124.1679,124.1971,124.1192,124.1679,3000.0
2021-08-20 14:35:00,127.62,127.69,127.57,127.65,7900.0,124.2068,124.2749,124.1581,124.236,7900.0
2021-08-20 14:40:00,127.66,127.69,127.57,127.57,5574.0,124.2457,124.2749,124.1581,124.1581,5574.0
2021-08-20 14:45:00,127.57,127.71,127.57,127.6,11704.0,124.1581,124.2944,124.1581,124.1873,11704.0
2021-08-20 14:50:00,127.61,127.7,127.58,127.67,3896.0,124.1971,124.2847,124.1679,124.2555,3896.0
2021-08-20 14:55:00,127.66,127.77,127.66,127.73,10886.0,124.2457,124.3528,124.2457,124.3138,10886.0
2021-08-20 15:00:00,127.78,127.81,127.74,127.78,7034.0,124.3625,124.3917,124.3236,124.3625,7034.0
2021-08-20 15:05:00,127.78,127.83,127.74,127.83,2954.0,124.3625,124.4112,124.3236,124.4112,2954.0
2021-08-20 15:10:00,127.86,127.86,127.79,127.82,7790.0,124.4404,124.4404,124.3722,124.4014,7790.0
2021-08-20 15:15:00,127.81,127.83,127.74,127.77,3600.0,124.3917,124.4112,124.3236,124.3528,3600.0
2021-08-20 15:20:00,127.75,127.92,127.74,127.92,6452.0,124.3333,124.4988,124.3236,124.4988,6452.0
2021-08-20 15:25:00,127.92,127.92,127.83,127.86,5202.0,124.4988,124.4988,124.4112,124.4404,5202.0
2021-08-20 15:30:00,127.86,127.95,127.82,127.95,22586.0,124.4404,124.528,124.4014,124.528,22586.0
2021-08-20 15:35:00,127.92,128.02,127.92,128.02,14400.0,124.4988,124.5961,124.4988,124.5961,14400.0
2021-08-20 15:40:00,128.03,128.09,127.96,128.03,11414.0,124.6058,124.6642,124.5377,124.6058,11414.0
2021-08-20 15:45:00,128.05,128.07,127.96,127.99,19530.0,124.6253,124.6448,124.5377,124.5669,19530.0
2021-08-20 15:50:00,128.08,128.15,128.02,128.12,25848.0,124.6545,124.7226,124.5961,124.6934,25848.0
2021-08-20 15:55:00,128.11,128.25,128.04,128.18,42006.0,124.6837,124.8199,124.6156,124.7518,42006.0
2021-08-23 09:30:00,129.67,130.84,129.65,130.53,60556.0,126.202,127.3407,126.1825,127.039,60556.0
2021-08-23 09:35:00,130.49,131.01,130.42,130.72,45928.0,127.0,127.5061,126.9319,127.2239,45928.0
2021-08-23 09:40:00,130.74,130.85,130.51,130.54,30738.0,127.2433,127.3504,127.0195,127.0487,30738.0
2021-08-23 09:45:00,130.56,130.69,130.47,130.6,39482.0,127.0682,127.1947,126.9806,127.1071,39482.0
2021-08-23 09:50:00,130.56,130.88,130.49,130.59,39196.0,127.0682,127.3796,127.0,127.0974,39196.0
2021-08-23 09:55:00,130.52,130.55,130.25,130.36,34456.0,127.0292,127.0584,126.7665,126.8735,34456.0
2021-08-23 10:00:00,130.34,130.5,130.04,130.14,28722.0,126.854,127.0098,126.5621,126.6594,28722.0
2021-08-23 10:05:00,130.12,130.21,129.99,130.08,27882.0,126.6399,126.7275,126.5134,126.601,27882.0
2021-08-23 10:10:00,130.12,130.18,129.99,130.16,26292.0,126.6399,126.6983,126.5134,126.6789,26292.0
2021-08-23 10:15:00,130.15,130.29,130.12,130.13,23898.0,126.6691,126.8054,126.6399,126.6497,23898.0
2021-08-23 10:20:00,130.1,130.5,130.1,130.41,16450.0,126.6205,127.0098,126.6205,126.9222,16450.0
2021-08-23 10:25:00,130.42,130.5,129.81,129.9,17734.0,126.9319,127.0098,126.3382,126.4258,17734.0
2021-08-23 10:30:00,129.93,130.25,129.93,130.08,8400.0,126.455,126.7665,126.455,126.601,8400.0
2021-08-23 10:35:00,130.13,130.31,130.1,130.31,6000.0,126.6497,126.8248,126.6205,126.8248,6000.0
2021-08-23 10:40:00,130.34,130.59,130.24,130.59,8662.0,126.854,127.0974,126.7567,127.0974,8662.0
2021-08-23 10:45:00,130.64,130.65,130.47,130.47,7800.0,127.146,127.1558,126.9806,126.9806,7800.0
2021-08-23 10:50:00,130.49,130.62,130.49,130.58,8632.0,127.0,127.1266,127.0,127.0876,8632.0
2021-08-23 10:55:00,130.62,130.75,130.62,130.75,12200.0,127.1266,127.2531,127.1266,127.2531,12200.0
2021-08-23 11:00:00,130.76,130.78,130.56,130.63,14170.0,127.2628,127.2823,127.0682,127.1363,14170.0
2021-08-23 11:05:00,130.63,130.68,130.56,130.64,8000.0,127.1363,127.185,127.0682,127.146,8000.0
2021-08-23 11:10:00,130.69,130.75,130.61,130.73,7600.0,127.1947,127.2531,127.1168,127.2336,7600.0
2021-08-23 11:15:00,130.72,130.73,130.65,130.73,5200.0,127.2239,127.2336,127.1558,127.2336,5200.0
2021-08-23 11:20:00,130.76,130.81,130.74,130.76,9200.0,127.2628,127.3115,127.2433,127.2628,9200.0
2021-08-23 11:25:00,130.76,130.96,130.75,130.93,7100.0,127.2628,127.4575,127.2531,127.4283,7100.0
2021-08-23 11:30:00,130.97,131.09,130.97,131.01,9392.0,127.4672,127.584,127.4672,127.5061,9392.0
2021-08-23 11:35:00,130.98,131.08,130.97,131.07,12100.0,127.4769,127.5743,127.4672,127.5645,12100.0
2021-08-23 11:40:00,131.03,131.13,131.03,131.1,9448.0,127.5256,127.6229,127.5256,127.5937,9448.0
2021-08-23 11:45:00,131.12,131.21,131.11,131.15,8478.0,127.6132,127.7008,127.6035,127.6424,8478.0
2021-08-23 11:50:00,131.2,131.37,131.16,131.35,6800.0,127.691,127.8565,127.6521,127.837,6800.0
2021-08-23 11:55:00,131.39,131.54,131.37,131.54,13496.0,127.876,128.022,127.8565,128.022,13496.0
2021-08-23 12:00:00,131.53,131.67,131.53,131.53,16686.0,128.0122,128.1485,128.0122,128.0122,16686.0
2021-08-23 12:05:00,131.59,131.66,131.57,131.66,8710.0,128.0706,128.1387,128.0511,128.1387,8710.0
2021-08-23 12:10:00,131.67,131.7,131.61,131.69,12578.0,128.1485,128.1777,128.0901,128.1679,12578.0
2021-08-23 12:15:00,131.69,131.69,131.54,131.58,8650.0,128.1679,128.1679,128.022,128.0609,8650.0
2021-08-23 12:20:00,131.58,131.59,131.53,131.54,9166.0,128.0609,128.0706,128.0122,128.022,9166.0
2021-08-23 12:25:00,131.54,131.64,131.54,131.64,4850.0,128.022,128.1193,128.022,128.1193,4850.0
2021-08-23 12:30:00,131.67,131.67,131.57,131.57,5856.0,128.1485,128.1485,128.0511,128.0511,5856.0
2021-08-23 12:35:00,131.58,131.62,131.52,131.57,10600.0,128.0609,128.0998,128.0025,128.0511,10600.0
2021-08-23 12:40:00,131.54,131.59,131.53,131.53,7562.0,128.022,128.0706,128.0122,128.0122,7562.0
2021-08-23 12:45:00,131.53,131.53,131.4,131.4,7276.0,128.0122,128.0122,127.8857,127.8857,7276.0
2021-08-23 12:50:00,131.35,131.5,131.32,131.44,8256.0,127.837,127.983,127.8078,127.9246,8256.0
2021-08-23 12:55:00,131.47,131.59,131.47,131.57,10732.0,127.9538,128.0706,127.9538,128.0511,10732.0
2021-08-23 13:00:00,131.62,131.62,131.56,131.56,5400.0,128.0998,128.0998,128.0414,128.0414,5400.0
2021-08-23 13:05:00,131.59,131.6,131.53,131.53,12376.0,128.0706,128.0803,128.0122,128.0122,12376.0
2021-08-23 13:10:00,131.53,131.6,131.5,131.6,10062.0,128.0122,128.0803,127.983,128.0803,10062.0
2021-08-23 13:15:00,131.58,131.64,131.58,131.59,15566.0,128.0609,128.1193,128.0609,128.0706,15566.0
2021-08-23 13:20:00,131.59,131.67,131.59,131.67,7600.0,128.0706,128.1485,128.0706,128.1485,7600.0
2021-08-23 13:25:00,131.67,131.68,131.59,131.6,11356.0,128.1485,128.1582,128.0706,128.0803,11356.0
2021-08-23 13:30:00,131.58,131.58,131.47,131.54,6500.0,128.0609,128.0609,127.9538,128.022,6500.0
2021-08-23 13:35:00,131.56,131.56,131.36,131.36,12300.0,128.0414,128.0414,127.8468,127.8468,12300.0
2021-08-23 13:40:00,131.37,131.56,131.37,131.5,12370.0,127.8565,128.0414,127.8565,127.983,12370.0
2021-08-23 13:45:00,131.46,131.51,131.46,131.49,9812.0,127.9441,127.9928,127.9441,127.9733,9812.0
2021-08-23 13:50:00,131.5,131.56,131.5,131.53,3018.0,127.983,128.0414,127.983,128.0122,3018.0
2021-08-23 13:55:00,131.54,131.55,131.5,131.5,9992.0,128.022,128.0317,127.983,127.983,9992.0
2021-08-23 14:00:00,131.53,131.69,131.53,131.67,7624.0,128.0122,128.1679,128.0122,128.1485,7624.0
2021-08-23 14:05:00,131.73,131.76,131.72,131.76,4412.0,128.2069,128.2361,128.1971,128.2361,4412.0
2021-08-23 14:10:00,131.76,131.8,131.74,131.74,4988.0,128.2361,128.275,128.2166,128.2166,4988.0
2021-08-23 14:15:00,131.76,131.79,131.72,131.75,9342.0,128.2361,128.2653,128.1971,128.2263,9342.0
2021-08-23 14:20:00,131.77,131.79,131.73,131.74,14600.0,128.2458,128.2653,128.2069,128.2166,14600.0
2021-08-23 14:25:00,131.75,131.77,131.72,131.75,12134.0,128.2263,128.2458,128.1971,128.2263,12134.0
2021-08-23 14:30:00,131.77,131.8,131.76,131.78,6900.0,128.2458,128.275,128.2361,128.2555,6900.0
2021-08-23 14:35:00,131.85,131.9,131.85,131.87,6680.0,128.3237,128.3723,128.3237,128.3431,6680.0
2021-08-23 14:40:00,131.86,131.94,131.84,131.85,17518.0,128.3334,128.4113,128.3139,128.3237,17518.0
2021-08-23 14:45:00,131.85,131.92,131.84,131.89,9560.0,128.3237,128.3918,128.3139,128.3626,9560.0
2021-08-23 14:50:00,131.94,131.98,131.92,131.98,21400.0,128.4113,128.4502,128.3918,128.4502,21400.0
2021-08-23 14:55:00,131.97,131.97,131.93,131.96,13566.0,128.4405,128.4405,128.4015,128.4307,13566.0
2021-08-23 15:00:00,131.96,131.96,131.88,131.94,18000.0,128.4307,128.4307,128.3529,128.4113,18000.0
2021-08-23 15:05:00,131.94,131.95,131.79,131.79,15368.0,128.4113,128.421,128.2653,128.2653,15368.0
2021-08-23 15:10:00,131.8,131.86,131.77,131.86,10600.0,128.275,128.3334,128.2458,128.3334,10600.0
2021-08-23 15:15:00,131.89,131.94,131.87,131.88,10918.0,128.3626,128.4113,128.3431,128.3529,10918.0
2021-08-23 15:20:00,131.85,131.85,131.7,131.71,8748.0,128.3237,128.3237,128.1777,128.1874,8748.0
2021-08-23 15:25:00,131.72,131.82,131.7,131.82,9074.0,128.1971,128.2945,128.1777,128.2945,9074.0
2021-08-23 15:30:00,131.81,131.94,131.81,131.93,17520.0,128.2847,128.4113,128.2847,128.4015,17520.0
2021-08-23 15:35:00,131.94,131.94,131.87,131.87,15538.0,128.4113,128.4113,128.3431,128.3431,15538.0
2021-08-23 15:40:00,131.84,131.87,131.77,131.83,15792.0,128.3139,128.3431,128.2458,128.3042,15792.0
2021-08-23 15:45:00,131.83,131.94,131.8,131.85,15200.0,128.3042,128.4113,128.275,128.3237,15200.0
2021-08-23 15:50:00,131.85,132.01,131.85,131.97,63046.0,128.3237,128.4794,128.3237,128.4405,63046.0
2021-08-23 15:55:00,131.95,131.95,131.81,131.85,42960.0,128.421,128.421,128.2847,128.3237,42960.0
2021-08-24 09:30:00,132.19,132.42,131.81,132.07,36852.0,128.6546,128.8784,128.2847,128.5378,36852.0
2021-08-24 09:35:00,132.05,132.58,131.96,132.42,12520.0,128.5183,129.0341,128.4307,128.8784,12520.0
2021-08-24 09:40:00,132.41,132.64,132.38,132.52,7800.0,128.8687,129.0925,128.8395,128.9757,7800.0
2021-08-24 09:45:00,132.56,132.7,132.26,132.26,19372.0,129.0147,129.1509,128.7227,128.7227,19372.0
2021-08-24 09:50:00,132.24,132.34,131.95,131.99,27960.0,128.7032,128.8006,128.421,128.4599,27960.0
2021-08-24 09:55:00,131.98,132.26,131.95,131.95,16094.0,128.4502,128.7227,128.421,128.421,16094.0
2021-08-24 10:00:00,131.99,132.26,131.92,132.1,14942.0,128.4599,128.7227,128.3918,128.567,14942.0
2021-08-24 10:05:00,131.93,131.97,131.73,131.9,26458.0,128.4015,128.4405,128.2069,128.3723,26458.0
2021-08-24 10:10:00,131.91,131.99,131.75,131.78,12644.0,128.3821,128.4599,128.2263,128.2555,12644.0
2021-08-24 10:15:00,131.78,132.12,131.78,132.08,7226.0,128.2555,128.5864,128.2555,128.5475,7226.0
2021-08-24 10:20:00,132.1,132.31,132.1,132.16,12404.0,128.567,128.7714,128.567,128.6254,12404.0
2021-08-24 10:25:00,132.21,132.29,132.18,132.19,6506.0,128.674,128.7519,128.6448,128.6546,6506.0
2021-08-24 10:30:00,132.24,132.48,132.21,132.43,7188.0,128.7032,128.9368,128.674,128.8881,7188.0
2021-08-24 10:35:00,132.44,132.51,132.4,132.5,4546.0,128.8979,128.966,128.8589,128.9563,4546.0
2021-08-24 10:40:00,132.43,132.43,132.23,132.31,7620.0,128.8881,128.8881,128.6935,128.7714,7620.0
2021-08-24 10:45:00,132.27,132.27,132.08,132.09,11822.0,128.7324,128.7324,128.5475,128.5572,11822.0
2021-08-24 10:50:00,132.1,132.26,132.02,132.19,8962.0,128.567,128.7227,128.4891,128.6546,8962.0
2021-08-24 10:55:00,132.2,132.34,132.2,132.32,8000.0,128.6643,128.8006,128.6643,128.7811,8000.0
2021-08-24 11:00:00,132.31,132.34,132.17,132.2,5800.0,128.7714,128.8006,128.6351,128.6643,5800.0
2021-08-24 11:05:00,132.21,132.33,132.17,132.22,5200.0,128.674,128.7908,128.6351,128.6838,5200.0
2021-08-24 11:10:00,132.24,132.24,132.09,132.18,5380.0,128.7032,128.7032,128.5572,128.6448,5380.0
2021-08-24 11:15:00,132.19,132.22,132.11,132.15,2800.0,128.6546,128.6838,128.5767,128.6156,2800.0
2021-08-24 11:20:00,132.17,132.21,132.12,132.13,3000.0,128.6351,128.674,128.5864,128.5962,3000.0
2021-08-24 11:25:00,132.17,132.17,131.91,131.95,6720.0,128.6351,128.6351,128.3821,128.421,6720.0
2021-08-24 11:30:00,131.82,131.88,131.69,131.69,6918.0,128.2945,128.3529,128.1679,128.1679,6918.0
2021-08-24 11:35:00,131.7,131.85,131.7,131.78,5936.0,128.1777,128.3237,128.1777,128.2555,5936.0
2021-08-24 11:40:00,131.82,131.95,131.82,131.95,5200.0,128.2945,128.421,128.2945,128.421,5200.0
2021-08-24 11:45:00,132.04,132.05,131.98,132.0,2000.0,128.5086,128.5183,128.4502,128.4696,2000.0
2021-08-24 11:50:00,132.04,132.17,132.01,132.14,9984.0,128.5086,128.6351,128.4794,128.6059,9984.0
2021-08-24 11:55:00,132.16,132.26,132.16,132.26,5924.0,128.6254,128.7227,128.6254,128.7227,5924.0
2021-08-24 12:00:00,132.25,132.25,132.13,132.19,12414.0,128.713,128.713,128.5962,128.6546,12414.0
2021-08-24 12:05:00,132.21,132.22,132.18,132.2,2382.0,128.674,128.6838,128.6448,128.6643,2382.0
2021-08-24 12:10:00,132.22,132.27,132.19,132.2,8220.0,128.6838,128.7324,128.6546,128.6643,8220.0
2021-08-24 12:15:00,132.2,132.2,132.1,132.19,2400.0,128.6643,128.6643,128.567,128.6546,2400.0
2021-08-24 12:20:00,132.1,132.12,132.05,132.05,4154.0,128.567,128.5864,128.5183,128.5183,4154.0
2021-08-24 12:25:00,132.1,132.11,131.98,131.99,3998.0,128.567,128.5767,128.4502,128.4599,3998.0
2021-08-24 12:30:00,131.92,132.08,131.92,132.06,3000.0,128.3918,128.5475,128.3918,128.528,3000.0
2021-08-24 12:35:00,132.08,132.08,131.99,132.0,3640.0,128.5475,128.5475,128.4599,128.4696,3640.0
2021-08-24 12:40:00,132.03,132.1,132.02,132.1,5600.0,128.4988,128.567,128.4891,128.567,5600.0
2021-08-24 12:45:00,132.08,132.08,132.03,132.03,3714.0,128.5475,128.5475,128.4988,128.4988,3714.0
2021-08-24 12:50:00,132.07,132.07,132.0,132.04,3600.0,128.5378,128.5378,128.4696,128.5086,3600.0
2021-08-24 12:55:00,132.06,132.08,132.04,132.06,3260.0,128.528,128.5475,128.5086,128.528,3260.0
2021-08-24 13:00:00,132.08,132.13,132.06,132.13,11600.0,128.5475,128.5962,128.528,128.5962,11600.0
2021-08-24 13:05:00,132.1,132.11,132.05,132.08,2758.0,128.567,128.5767,128.5183,128.5475,2758.0
2021-08-24 13:10:00,132.09,132.09,131.95,131.97,6000.0,128.5572,128.5572,128.421,128.4405,6000.0
2021-08-24 13:15:00,131.99,132.0,131.87,131.88,6350.0,128.4599,128.4696,128.3431,128.3529,6350.0
2021-08-24 13:20:00,131.9,131.92,131.86,131.87,6972.0,128.3723,128.3918,128.3334,128.3431,6972.0
2021-08-24 13:25:00,131.87,131.92,131.85,131.92,8048.0,128.3431,128.3918,128.3237,128.3918,8048.0
2021-08-24 13:30:00,131.92,131.93,131.88,131.9,8004.0,128.3918,128.4015,128.3529,128.3723,8004.0
2021-08-24 13:35:00,131.9,131.98,131.9,131.97,7958.0,128.3723,128.4502,128.3723,128.4405,7958.0
2021-08-24 13:40:00,131.96,131.98,131.92,131.94,4400.0,128.4307,128.4502,128.3918,128.4113,4400.0
2021-08-24 13:45:00,131.88,131.91,131.84,131.85,4200.0,128.3529,128.3821,128.3139,128.3237,4200.0
2021-08-24 13:50:00,131.85,131.87,131.8,131.87,8288.0,128.3237,128.3431,128.275,128.3431,8288.0
2021-08-24 13:55:00,131.87,131.91,131.85,131.85,7200.0,128.3431,128.3821,128.3237,128.3237,7200.0
2021-08-24 14:00:00,131.86,131.88,131.74,131.74,6330.0,128.3334,128.3529,128.2166,128.2166,6330.0
2021-08-24 14:05:00,131.71,131.77,131.71,131.77,7390.0,128.1874,128.2458,128.1874,128.2458,7390.0
2021-08-24 14:10:00,131.75,131.84,131.73,131.83,13976.0,128.2263,128.3139,128.2069,128.3042,13976.0
2021-08-24 14:15:00,131.82,131.85,131.79,131.79,7452.0,128.2945,128.3237,128.2653,128.2653,7452.0
2021-08-24 14:20:00,131.81,131.84,131.77,131.83,13744.0,128.2847,128.3139,128.2458,128.3042,13744.0
2021-08-24 14:25:00,131.84,131.9,131.82,131.9,11082.0,128.3139,128.3723,128.2945,128.3723,11082.0
2021-08-24 14:30:00,131.92,131.97,131.92,131.94,8200.0,128.3918,128.4405,128.3918,128.4113,8200.0
2021-08-24 14:35:00,131.92,131.92,131.85,131.89,6000.0,128.3918,128.3918,128.3237,128.3626,6000.0
2021-08-24 14:40:00,131.88,131.9,131.84,131.85,7400.0,128.3529,128.3723,128.3139,128.3237,7400.0
2021-08-24 14:45:00,131.85,131.91,131.82,131.88,7198.0,128.3237,128.3821,128.2945,128.3529,7198.0
2021-08-24 14:50:00,131.9,131.92,131.87,131.89,6800.0,128.3723,128.3918,128.3431,128.3626,6800.0
2021-08-24 14:55:00,131.89,131.93,131.87,131.91,3800.0,128.3626,128.4015,128.3431,128.3821,3800.0
2021-08-24 15:00:00,131.91,131.99,131.89,131.89,6000.0,128.3821,128.4599,128.3626,128.3626,6000.0
2021-08-24 15:05:00,131.89,131.89,131.85,131.87,9240.0,128.3626,128.3626,128.3237,128.3431,9240.0
2021-08-24 15:10:00,131.86,131.92,131.85,131.92,17078.0,128.3334,128.3918,128.3237,128.3918,17078.0
2021-08-24 15:15:00,131.92,131.98,131.92,131.96,12400.0,128.3918,128.4502,128.3918,128.4307,12400.0
2021-08-24 15:20:00,131.95,132.1,131.94,132.06,13200.0,128.421,128.567,128.4113,128.528,13200.0
2021-08-24 15:25:00,132.03,132.04,131.98,132.0,7600.0,128.4988,128.5086,128.4502,128.4696,7600.0
2021-08-24 15:30:00,132.03,132.06,131.96,131.96,10930.0,128.4988,128.528,128.4307,128.4307,10930.0
2021-08-24 15:35:00,131.91,131.97,131.9,131.97,11400.0,128.3821,128.4405,128.3723,128.4405,11400.0
2021-08-24 15:40:00,131.97,132.0,131.89,131.91,12074.0,128.4405,128.4696,128.3626,128.3821,12074.0
2021-08-24 15:45:00,131.88,131.9,131.79,131.85,10444.0,128.3529,128.3723,128.2653,128.3237,10444.0
2021-08-24 15:50:00,131.81,131.89,131.79,131.83,19056.0,128.2847,128.3626,128.2653,128.3042,19056.0
2021-08-24 15:55:00,131.82,131.94,131.82,131.9,30268.0,128.2945,128.4113,128.2945,128.3723,30268.0
2021-08-25 09:30:00,132.49,133.68,132.45,133.58,109394.0,128.9465,130.1047,128.9076,130.0074,109394.0
2021-08-25 09:35:00,133.58,134.08,133.58,133.68,51214.0,130.0074,130.494,130.0074,130.1047,51214.0
2021-08-25 09:40:00,133.74,133.98,133.74,133.82,24600.0,130.1631,130.3967,130.1631,130.241,24600.0
2021-08-25 09:45:00,133.91,133.98,133.65,133.92,26962.0,130.3286,130.3967,130.0755,130.3383,26962.0
2021-08-25 09:50:00,133.94,134.03,133.59,133.92,28014.0,130.3578,130.4454,130.0171,130.3383,28014.0
2021-08-25 09:55:00,133.89,134.15,133.79,133.97,20488.0,130.3091,130.5621,130.2118,130.387,20488.0
2021-08-25 10:00:00,133.87,133.88,133.64,133.67,13772.0,130.2896,130.2994,130.0658,130.095,13772.0
2021-08-25 10:05:00,133.72,133.72,133.5,133.7,14130.0,130.1436,130.1436,129.9295,130.1242,14130.0
2021-08-25 10:10:00,133.67,134.09,133.66,134.08,16580.0,130.095,130.5038,130.0853,130.494,16580.0
2021-08-25 10:15:00,134.09,134.15,133.96,134.1,13792.0,130.5038,130.5621,130.3772,130.5135,13792.0
2021-08-25 10:20:00,134.1,134.16,133.92,133.98,17228.0,130.5135,130.5719,130.3383,130.3967,17228.0
2021-08-25 10:25:00,133.97,133.98,133.77,133.82,31152.0,130.387,130.3967,130.1923,130.241,31152.0
2021-08-25 10:30:00,133.8,133.85,133.5,133.51,36542.0,130.2215,130.2702,129.9295,129.9393,36542.0
2021-08-25 10:35:00,133.5,133.72,133.48,133.63,12684.0,129.9295,130.1436,129.9101,130.0561,12684.0
2021-08-25 10:40:00,133.61,133.61,133.37,133.6,7250.0,130.0366,130.0366,129.803,130.0269,7250.0
2021-08-25 10:45:00,133.63,133.64,133.26,133.27,15038.0,130.0561,130.0658,129.6959,129.7057,15038.0
2021-08-25 10:50:00,133.29,133.39,133.25,133.39,10600.0,129.7251,129.8225,129.6862,129.8225,10600.0
2021-08-25 10:55:00,133.35,133.44,133.29,133.29,5402.0,129.7835,129.8711,129.7251,129.7251,5402.0
2021-08-25 11:00:00,133.3,133.48,133.3,133.45,3676.0,129.7349,129.9101,129.7349,129.8809,3676.0
2021-08-25 11:05:00,133.48,133.56,133.44,133.49,40740.0,129.9101,129.9879,129.8711,129.9198,40740.0
2021-08-25 11:10:00,133.48,133.6,133.42,133.53,7872.0,129.9101,130.0269,129.8517,129.9587,7872.0
2021-08-25 11:15:00,133.56,133.57,133.51,133.53,4994.0,129.9879,129.9977,129.9393,129.9587,4994.0
2021-08-25 11:20:00,133.54,133.62,133.53,133.61,6122.0,129.9685,130.0463,129.9587,130.0366,6122.0
2021-08-25 11:25:00,133.67,133.69,133.64,133.64,7708.0,130.095,130.1144,130.0658,130.0658,7708.0
2021-08-25 11:30:00,133.64,133.69,133.62,133.69,12490.0,130.0658,130.1144,130.0463,130.1144,12490.0
2021-08-25 11:35:00,133.66,133.66,133.53,133.55,4540.0,130.0853,130.0853,129.9587,129.9782,4540.0
2021-08-25 11:40:00,133.6,133.79,133.6,133.79,3800.0,130.0269,130.2118,130.0269,130.2118,3800.0
2021-08-25 11:45:00,133.79,133.88,133.74,133.82,6500.0,130.2118,130.2994,130.1631,130.241,6500.0
2021-08-25 11:50:00,133.83,133.83,133.65,133.65,6230.0,130.2507,130.2507,130.0755,130.0755,6230.0
2021-08-25 11:55:00,133.62,133.67,133.57,133.6,3600.0,130.0463,130.095,129.9977,130.0269,3600.0
2021-08-25 12:00:00,133.59,133.59,133.5,133.54,7450.0,130.0171,130.0171,129.9295,129.9685,7450.0
2021-08-25 12:05:00,133.58,133.6,133.43,133.45,3600.0,130.0074,130.0269,129.8614,129.8809,3600.0
2021-08-25 12:10:00,133.47,133.54,133.46,133.46,4216.0,129.9003,129.9685,129.8906,129.8906,4216.0
2021-08-25 12:15:00,133.51,133.66,133.51,133.65,3446.0,129.9393,130.0853,129.9393,130.0755,3446.0
2021-08-25 12:20:00,133.74,133.83,133.74,133.83,3200.0,130.1631,130.2507,130.1631,130.2507,3200.0
2021-08-25 12:25:00,133.81,133.85,133.75,133.82,29630.0,130.2312,130.2702,130.1728,130.241,29630.0
2021-08-25 12:30:00,133.83,133.85,133.78,133.84,6906.0,130.2507,130.2702,130.202,130.2604,6906.0
2021-08-25 12:35:00,133.82,133.89,133.79,133.89,8976.0,130.241,130.3091,130.2118,130.3091,8976.0
2021-08-25 12:40:00,133.9,133.92,133.84,133.85,7600.0,130.3188,130.3383,130.2604,130.2702,7600.0
2021-08-25 12:45:00,133.85,133.87,133.82,133.85,13000.0,130.2702,130.2896,130.241,130.2702,13000.0
2021-08-25 12:50:00,133.85,133.9,133.82,133.89,4200.0,130.2702,130.3188,130.241,130.3091,4200.0
2021-08-25 12:55:00,133.89,133.98,133.89,133.93,5200.0,130.3091,130.3967,130.3091,130.348,5200.0
2021-08-25 13:00:00,133.92,133.94,133.9,133.92,4800.0,130.3383,130.3578,130.3188,130.3383,4800.0
2021-08-25 13:05:00,133.94,133.94,133.8,133.8,3850.0,130.3578,130.3578,130.2215,130.2215,3850.0
2021-08-25 13:10:00,133.81,133.85,133.77,133.83,4200.0,130.2312,130.2702,130.1923,130.2507,4200.0
2021-08-25 13:15:00,133.87,133.91,133.79,133.81,3200.0,130.2896,130.3286,130.2118,130.2312,3200.0
2021-08-25 13:20:00,133.79,133.89,133.79,133.89,4800.0,130.2118,130.3091,130.2118,130.3091,4800.0
2021-08-25 13:25:00,133.87,133.91,133.83,133.83,2600.0,130.2896,130.3286,130.2507,130.2507,2600.0
2021-08-25 13:30:00,133.94,134.02,133.94,133.95,4482.0,130.3578,130.4356,130.3578,130.3675,4482.0
2021-08-25 13:35:00,133.94,133.95,133.91,133.91,4230.0,130.3578,130.3675,130.3286,130.3286,4230.0
2021-08-25 13:40:00,133.91,134.02,133.91,134.02,2400.0,130.3286,130.4356,130.3286,130.4356,2400.0
2021-08-25 13:45:00,133.99,134.0,133.83,133.83,6092.0,130.4064,130.4162,130.2507,130.2507,6092.0
2021-08-25 13:50:00,133.85,133.85,133.77,133.81,9076.0,130.2702,130.2702,130.1923,130.2312,9076.0
2021-08-25 13:55:00,133.79,133.82,133.76,133.76,10312.0,130.2118,130.241,130.1826,130.1826,10312.0
2021-08-25 14:00:00,133.78,133.81,133.75,133.77,7954.0,130.202,130.2312,130.1728,130.1923,7954.0
2021-08-25 14:05:00,133.79,134.39,133.74,134.25,67652.0,130.2118,130.7957,130.1631,130.6595,67652.0
2021-08-25 14:10:00,134.28,134.43,134.13,134.29,38762.0,130.6887,130.8347,130.5427,130.6984,38762.0
2021-08-25 14:15:00,134.23,134.23,133.84,133.9,18414.0,130.64,130.64,130.2604,130.3188,18414.0
2021-08-25 14:20:00,133.89,133.93,133.76,133.93,11436.0,130.3091,130.348,130.1826,130.348,11436.0
2021-08-25 14:25:00,133.98,133.98,133.78,133.9,18242.0,130.3967,130.3967,130.202,130.3188,18242.0
2021-08-25 14:30:00,133.94,133.94,133.76,133.78,6994.0,130.3578,130.3578,130.1826,130.202,6994.0
2021-08-25 14:35:00,133.76,133.79,133.72,133.75,3974.0,130.1826,130.2118,130.1436,130.1728,3974.0
2021-08-25 14:40:00,133.85,134.04,133.85,133.97,33584.0,130.2702,130.4551,130.2702,130.387,33584.0
2021-08-25 14:45:00,133.91,133.92,133.87,133.9,5600.0,130.3286,130.3383,130.2896,130.3188,5600.0
2021-08-25 14:50:00,133.92,133.94,133.84,133.84,6302.0,130.3383,130.3578,130.2604,130.2604,6302.0
2021-08-25 14:55:00,133.92,133.93,133.78,133.78,18376.0,130.3383,130.348,130.202,130.202,18376.0
2021-08-25 15:00:00,133.75,133.81,133.63,133.63,19676.0,130.1728,130.2312,130.0561,130.0561,19676.0
2021-08-25 15:05:00,133.62,133.63,133.58,133.6,9004.0,130.0463,130.0561,130.0074,130.0269,9004.0
2021-08-25 15:10:00,133.65,133.67,133.57,133.57,10342.0,130.0755,130.095,129.9977,129.9977,10342.0
2021-08-25 15:15:00,133.59,133.63,133.53,133.53,10052.0,130.0171,130.0561,129.9587,129.9587,10052.0
2021-08-25 15:20:00,133.51,133.6,133.51,133.54,6200.0,129.9393,130.0269,129.9393,129.9685,6200.0
2021-08-25 15:25:00,133.58,133.71,133.58,133.68,9784.0,130.0074,130.1339,130.0074,130.1047,9784.0
2021-08-25 15:30:00,133.68,133.68,133.53,133.53,33908.0,130.1047,130.1047,129.9587,129.9587,33908.0
2021-08-25 15:35:00,133.54,133.59,133.46,133.49,22566.0,129.9685,130.0171,129.8906,129.9198,22566.0
2021-08-25 15:40:00,133.48,133.62,133.48,133.55,45154.0,129.9101,130.0463,129.9101,129.9782,45154.0
2021-08-25 15:45:00,133.57,133.58,133.36,133.36,55662.0,129.9977,130.0074,129.7933,129.7933,55662.0
2021-08-25 15:50:00,133.37,133.54,133.36,133.41,121898.0,129.803,129.9685,129.7933,129.8419,121898.0
2021-08-25 15:55:00,133.41,133.54,133.39,133.41,206600.0,129.8419,129.9685,129.8225,129.8419,206600.0
2021-08-26 09:30:00,133.38,133.64,132.99,133.21,16244.0,129.8127,130.0658,129.4332,129.6473,16244.0
2021-08-26 09:35:00,133.08,133.08,132.8,132.92,17408.0,129.5208,129.5208,129.2483,129.365,17408.0
2021-08-26 09:40:00,132.96,133.22,132.84,133.18,30372.0,129.404,129.657,129.2872,129.6181,30372.0
2021-08-26 09:45:00,133.24,133.35,133.2,133.23,29730.0,129.6765,129.7835,129.6376,129.6668,29730.0
2021-08-26 09:50:00,133.19,133.6,133.17,133.52,16850.0,129.6278,130.0269,129.6084,129.949,16850.0
2021-08-26 09:55:00,133.49,133.8,133.49,133.78,17000.0,129.9198,130.2215,129.9198,130.202,17000.0
2021-08-26 10:00:00,133.76,134.03,133.74,134.02,31928.0,130.1826,130.4454,130.1631,130.4356,31928.0
2021-08-26 10:05:00,134.03,134.13,133.79,133.82,31480.0,130.4454,130.5427,130.2118,130.241,31480.0
2021-08-26 10:10:00,133.83,133.88,133.73,133.73,13728.0,130.2507,130.2994,130.1534,130.1534,13728.0
2021-08-26 10:15:00,133.71,133.71,133.51,133.56,31794.0,130.1339,130.1339,129.9393,129.9879,31794.0
2021-08-26 10:20:00,133.56,133.6,133.26,133.26,14476.0,129.9879,130.0269,129.6959,129.6959,14476.0
2021-08-26 10:25:00,133.2,133.2,132.69,133.04,43190.0,129.6376,129.6376,129.1412,129.4818,43190.0
2021-08-26 10:30:00,133.05,133.24,133.03,133.15,20240.0,129.4916,129.6765,129.4721,129.5889,20240.0
2021-08-26 10:35:00,133.18,133.34,132.98,133.02,16156.0,129.6181,129.7738,129.4234,129.4624,16156.0
2021-08-26 10:40:00,132.97,132.98,132.74,132.84,11722.0,129.4137,129.4234,129.1899,129.2872,11722.0
2021-08-26 10:45:00,132.89,133.06,132.82,132.95,15226.0,129.3358,129.5013,129.2677,129.3942,15226.0
2021-08-26 10:50:00,132.95,133.0,132.76,132.91,11928.0,129.3942,129.4429,129.2093,129.3553,11928.0
2021-08-26 10:55:00,132.88,133.09,132.85,132.97,9776.0,129.3261,129.5305,129.2969,129.4137,9776.0
2021-08-26 11:00:00,132.97,132.97,132.52,132.77,25422.0,129.4137,129.4137,128.9757,129.2191,25422.0
2021-08-26 11:05:00,132.65,132.89,132.57,132.89,12394.0,129.1023,129.3358,129.0244,129.3358,12394.0
2021-08-26 11:10:00,132.86,133.18,132.86,133.15,22814.0,129.3066,129.6181,129.3066,129.5889,22814.0
2021-08-26 11:15:00,133.17,133.32,133.15,133.26,14200.0,129.6084,129.7543,129.5889,129.6959,14200.0
2021-08-26 11:20:00,133.25,133.42,133.25,133.33,11868.0,129.6862,129.8517,129.6862,129.7641,11868.0
2021-08-26 11:25:00,133.36,133.45,133.31,133.37,6830.0,129.7933,129.8809,129.7446,129.803,6830.0
2021-08-26 11:30:00,133.39,133.42,133.25,133.32,6534.0,129.8225,129.8517,129.6862,129.7543,6534.0
2021-08-26 11:35:00,133.35,133.44,133.28,133.39,10574.0,129.7835,129.8711,129.7154,129.8225,10574.0
2021-08-26 11:40:00,133.45,133.52,133.17,133.22,13100.0,129.8809,129.949,129.6084,129.657,13100.0
2021-08-26 11:45:00,133.2,133.33,133.2,133.28,5800.0,129.6376,129.7641,129.6376,129.7154,5800.0
2021-08-26 11:50:00,133.29,133.45,133.29,133.42,3600.0,129.7251,129.8809,129.7251,129.8517,3600.0
2021-08-26 11:55:00,133.46,133.57,133.46,133.56,6870.0,129.8906,129.9977,129.8906,129.9879,6870.0
2021-08-26 12:00:00,133.54,133.77,133.54,133.77,9678.0,129.9685,130.1923,129.9685,130.1923,9678.0
2021-08-26 12:05:00,133.78,133.87,133.73,133.85,7056.0,130.202,130.2896,130.1534,130.2702,7056.0
2021-08-26 12:10:00,133.85,133.86,133.76,133.78,3800.0,130.2702,130.2799,130.1826,130.202,3800.0
2021-08-26 12:15:00,133.8,133.82,133.71,133.73,6800.0,130.2215,130.241,130.1339,130.1534,6800.0
2021-08-26 12:20:00,133.75,133.88,133.75,133.83,5400.0,130.1728,130.2994,130.1728,130.2507,5400.0
2021-08-26 12:25:00,133.83,133.88,133.82,133.87,5606.0,130.2507,130.2994,130.241,130.2896,5606.0
2021-08-26 12:30:00,133.78,133.84,133.73,133.84,5640.0,130.202,130.2604,130.1534,130.2604,5640.0
2021-08-26 12:35:00,133.83,133.91,133.78,133.83,12400.0,130.2507,130.3286,130.202,130.2507,12400.0
2021-08-26 12:40:00,133.84,133.95,133.81,133.9,11110.0,130.2604,130.3675,130.2312,130.3188,11110.0
2021-08-26 12:45:00,133.9,133.92,133.87,133.87,2800.0,130.3188,130.3383,130.2896,130.2896,2800.0
2021-08-26 12:50:00,133.92,133.92,133.74,133.74,9400.0,130.3383,130.3383,130.1631,130.1631,9400.0
2021-08-26 12:55:00,133.76,133.83,133.74,133.81,16878.0,130.1826,130.2507,130.1631,130.2312,16878.0
2021-08-26 13:00:00,133.82,133.82,133.74,133.74,3600.0,130.241,130.241,130.1631,130.1631,3600.0
2021-08-26 13:05:00,133.74,133.83,133.74,133.83,3800.0,130.1631,130.2507,130.1631,130.2507,3800.0
2021-08-26 13:10:00,133.79,133.88,133.79,133.88,3732.0,130.2118,130.2994,130.2118,130.2994,3732.0
2021-08-26 13:15:00,133.89,133.91,133.82,133.89,6000.0,130.3091,130.3286,130.241,130.3091,6000.0
2021-08-26 13:20:00,133.89,133.89,133.69,133.7,6172.0,130.3091,130.3091,130.1144,130.1242,6172.0
2021-08-26 13:25:00,133.69,133.79,133.67,133.75,6600.0,130.1144,130.2118,130.095,130.1728,6600.0
2021-08-26 13:30:00,133.74,133.85,133.74,133.8,5600.0,130.1631,130.2702,130.1631,130.2215,5600.0
2021-08-26 13:35:00,133.81,133.82,133.73,133.82,6538.0,130.2312,130.241,130.1534,130.241,6538.0
2021-08-26 13:40:00,133.84,133.9,133.83,133.89,5200.0,130.2604,130.3188,130.2507,130.3091,5200.0
2021-08-26 13:45:00,133.88,133.88,133.84,133.84,4800.0,130.2994,130.2994,130.2604,130.2604,4800.0
2021-08-26 13:50:00,133.87,133.9,133.86,133.87,6600.0,130.2896,130.3188,130.2799,130.2896,6600.0
2021-08-26 13:55:00,133.84,133.96,133.84,133.92,5448.0,130.2604,130.3772,130.2604,130.3383,5448.0
2021-08-26 14:00:00,133.93,133.97,133.82,133.84,6400.0,130.348,130.387,130.241,130.2604,6400.0
2021-08-26 14:05:00,133.86,133.91,133.76,133.76,5000.0,130.2799,130.3286,130.1826,130.1826,5000.0
2021-08-26 14:10:00,133.77,133.79,133.73,133.75,14800.0,130.1923,130.2118,130.1534,130.1728,14800.0
2021-08-26 14:15:00,133.74,133.87,133.74,133.8,9000.0,130.1631,130.2896,130.1631,130.2215,9000.0
2021-08-26 14:20:00,133.84,133.89,133.84,133.85,3000.0,130.2604,130.3091,130.2604,130.2702,3000.0
2021-08-26 14:25:00,133.84,133.94,133.81,133.93,10000.0,130.2604,130.3578,130.2312,130.348,10000.0
2021-08-26 14:30:00,133.89,133.96,133.89,133.93,7880.0,130.3091,130.3772,130.3091,130.348,7880.0
2021-08-26 14:35:00,133.94,133.94,133.89,133.89,7200.0,130.3578,130.3578,130.3091,130.3091,7200.0
2021-08-26 14:40:00,133.92,133.95,133.84,133.87,9710.0,130.3383,130.3675,130.2604,130.2896,9710.0
2021-08-26 14:45:00,133.82,133.89,133.7,133.71,6800.0,130.241,130.3091,130.1242,130.1339,6800.0
2021-08-26 14:50:00,133.69,133.72,133.64,133.68,12400.0,130.1144,130.1436,130.0658,130.1047,12400.0
2021-08-26 14:55:00,133.71,133.72,133.58,133.6,11800.0,130.1339,130.1436,130.0074,130.0269,11800.0
2021-08-26 15:00:00,133.56,133.57,133.35,133.37,47398.0,129.9879,129.9977,129.7835,129.803,47398.0
2021-08-26 15:05:00,133.36,133.36,133.23,133.32,31842.0,129.7933,129.7933,129.6668,129.7543,31842.0
2021-08-26 15:10:00,133.34,133.42,133.26,133.41,29184.0,129.7738,129.8517,129.6959,129.8419,29184.0
2021-08-26 15:15:00,133.41,133.62,133.38,133.62,12448.0,129.8419,130.0463,129.8127,130.0463,12448.0
2021-08-26 15:20:00,133.62,133.64,133.52,133.57,8800.0,130.0463,130.0658,129.949,129.9977,8800.0
2021-08-26 15:25:00,133.56,133.62,133.51,133.6,11000.0,129.9879,130.0463,129.9393,130.0269,11000.0
2021-08-26 15:30:00,133.65,133.68,133.59,133.62,9800.0,130.0755,130.1047,130.0171,130.0463,9800.0
2021-08-26 15:35:00,133.66,133.73,133.54,133.54,15428.0,130.0853,130.1534,129.9685,129.9685,15428.0
2021-08-26 15:40:00,133.53,133.75,133.52,133.57,23674.0,129.9587,130.1728,129.949,129.9977,23674.0
2021-08-26 15:45:00,133.59,133.67,133.5,133.61,15314.0,130.0171,130.095,129.9295,130.0366,15314.0
2021-08-26 15:50:00,133.6,133.72,133.57,133.64,16202.0,130.0269,130.1436,129.9977,130.0658,16202.0
2021-08-26 15:55:00,133.65,133.77,133.59,133.59,23674.0,130.0755,130.1923,130.0171,130.0171,23674.0
2021-08-27 09:30:00,133.76,134.44,133.76,134.26,20800.0,130.1826,130.8444,130.1826,130.6692,20800.0
2021-08-27 09:35:00,134.26,134.42,134.09,134.09,13600.0,130.6692,130.8249,130.5038,130.5038,13600.0
2021-08-27 09:40:00,134.07,134.53,134.02,134.5,27746.0,130.4843,130.932,130.4356,130.9028,27746.0
2021-08-27 09:45:00,134.54,134.6,134.29,134.6,40000.0,130.9417,131.0001,130.6984,131.0001,40000.0
2021-08-27 09:50:00,134.46,134.49,134.31,134.43,5600.0,130.8639,130.8931,130.7179,130.8347,5600.0
2021-08-27 09:55:00,134.4,134.47,134.29,134.47,11200.0,130.8055,130.8736,130.6984,130.8736,11200.0
2021-08-27 10:00:00,134.46,135.06,134.25,134.95,25302.0,130.8639,131.4478,130.6595,131.3407,25302.0
2021-08-27 10:05:00,134.91,134.96,134.69,134.9,18854.0,131.3018,131.3505,131.0877,131.2921,18854.0
2021-08-27 10:10:00,134.9,135.44,134.9,135.44,44392.0,131.2921,131.8176,131.2921,131.8176,44392.0
2021-08-27 10:15:00,135.42,135.53,135.29,135.41,27674.0,131.7982,131.9052,131.6717,131.7884,27674.0
2021-08-27 10:20:00,135.43,135.58,135.33,135.45,21534.0,131.8079,131.9539,131.7106,131.8274,21534.0
2021-08-27 10:25:00,135.42,135.42,135.02,135.31,18332.0,131.7982,131.7982,131.4089,131.6911,18332.0
2021-08-27 10:30:00,135.37,135.49,135.34,135.46,10100.0,131.7495,131.8663,131.7203,131.8371,10100.0
2021-08-27 10:35:00,135.42,135.45,135.19,135.28,17290.0,131.7982,131.8274,131.5743,131.6619,17290.0
2021-08-27 10:40:00,135.27,135.46,135.16,135.46,14712.0,131.6522,131.8371,131.5451,131.8371,14712.0
2021-08-27 10:45:00,135.46,135.58,135.36,135.58,11926.0,131.8371,131.9539,131.7398,131.9539,11926.0
2021-08-27 10:50:00,135.6,135.76,135.6,135.69,15556.0,131.9734,132.1291,131.9734,132.061,15556.0
2021-08-27 10:55:00,135.74,135.94,135.74,135.79,7800.0,132.1096,132.3043,132.1096,132.1583,7800.0
2021-08-27 11:00:00,135.81,135.88,135.74,135.74,11840.0,132.1777,132.2459,132.1096,132.1096,11840.0
2021-08-27 11:05:00,135.77,135.78,135.66,135.74,10400.0,132.1388,132.1486,132.0318,132.1096,10400.0
2021-08-27 11:10:00,135.69,135.76,135.64,135.73,7278.0,132.061,132.1291,132.0123,132.0999,7278.0
2021-08-27 11:15:00,135.74,135.78,135.61,135.78,9200.0,132.1096,132.1486,131.9831,132.1486,9200.0
2021-08-27 11:20:00,135.79,135.81,135.72,135.76,8400.0,132.1583,132.1777,132.0902,132.1291,8400.0
2021-08-27 11:25:00,135.77,135.78,135.47,135.47,5260.0,132.1388,132.1486,131.8468,131.8468,5260.0
2021-08-27 11:30:00,135.45,135.59,135.45,135.59,4440.0,131.8274,131.9636,131.8274,131.9636,4440.0
2021-08-27 11:35:00,135.58,135.64,135.5,135.58,7272.0,131.9539,132.0123,131.876,131.9539,7272.0
2021-08-27 11:40:00,135.6,135.72,135.6,135.72,9332.0,131.9734,132.0902,131.9734,132.0902,9332.0
2021-08-27 11:45:00,135.75,135.77,135.69,135.71,13184.0,132.1194,132.1388,132.061,132.0804,13184.0
2021-08-27 11:50:00,135.72,135.78,135.69,135.7,8886.0,132.0902,132.1486,132.061,132.0707,8886.0
2021-08-27 11:55:00,135.69,135.81,135.69,135.75,8600.0,132.061,132.1777,132.061,132.1194,8600.0
2021-08-27 12:00:00,135.75,135.9,135.75,135.81,15214.0,132.1194,132.2653,132.1194,132.1777,15214.0
2021-08-27 12:05:00,135.79,135.83,135.74,135.74,8400.0,132.1583,132.1972,132.1096,132.1096,8400.0
2021-08-27 12:10:00,135.75,135.78,135.71,135.78,11946.0,132.1194,132.1486,132.0804,132.1486,11946.0
2021-08-27 12:15:00,135.77,135.77,135.71,135.76,10182.0,132.1388,132.1388,132.0804,132.1291,10182.0
2021-08-27 12:20:00,135.77,135.79,135.73,135.75,5822.0,132.1388,132.1583,132.0999,132.1194,5822.0
2021-08-27 12:25:00,135.77,135.77,135.74,135.74,2600.0,132.1388,132.1388,132.1096,132.1096,2600.0
2021-08-27 12:30:00,135.74,135.79,135.74,135.76,2800.0,132.1096,132.1583,132.1096,132.1291,2800.0
2021-08-27 12:35:00,135.75,135.8,135.72,135.78,4278.0,132.1194,132.168,132.0902,132.1486,4278.0
2021-08-27 12:40:00,135.76,135.8,135.76,135.76,6436.0,132.1291,132.168,132.1291,132.1291,6436.0
2021-08-27 12:45:00,135.78,135.79,135.75,135.75,6112.0,132.1486,132.1583,132.1194,132.1194,6112.0
2021-08-27 12:50:00,135.78,135.79,135.75,135.79,7936.0,132.1486,132.1583,132.1194,132.1583,7936.0
2021-08-27 12:55:00,135.82,135.83,135.78,135.82,8852.0,132.1875,132.1972,132.1486,132.1875,8852.0
2021-08-27 13:00:00,135.81,135.85,135.79,135.84,7998.0,132.1777,132.2167,132.1583,132.2069,7998.0
2021-08-27 13:05:00,135.81,135.85,135.81,135.84,5676.0,132.1777,132.2167,132.1777,132.2069,5676.0
2021-08-27 13:10:00,135.85,135.85,135.81,135.81,4438.0,132.2167,132.2167,132.1777,132.1777,4438.0
2021-08-27 13:15:00,135.82,135.84,135.78,135.79,6990.0,132.1875,132.2069,132.1486,132.1583,6990.0
2021-08-27 13:20:00,135.81,135.88,135.79,135.85,3200.0,132.1777,132.2459,132.1583,132.2167,3200.0
2021-08-27 13:25:00,135.89,135.93,135.82,135.82,3856.0,132.2556,132.2945,132.1875,132.1875,3856.0
2021-08-27 13:30:00,135.82,135.95,135.79,135.94,4000.0,132.1875,132.314,132.1583,132.3043,4000.0
2021-08-27 13:35:00,135.94,135.99,135.94,135.97,3400.0,132.3043,132.3529,132.3043,132.3335,3400.0
2021-08-27 13:40:00,135.97,135.97,135.93,135.93,4034.0,132.3335,132.3335,132.2945,132.2945,4034.0
2021-08-27 13:45:00,135.96,136.01,135.94,135.94,5400.0,132.3237,132.3724,132.3043,132.3043,5400.0
2021-08-27 13:50:00,135.97,136.01,135.94,135.94,6424.0,132.3335,132.3724,132.3043,132.3043,6424.0
2021-08-27 13:55:00,136.02,136.07,136.02,136.07,2200.0,132.3821,132.4308,132.3821,132.4308,2200.0
2021-08-27 14:00:00,136.12,136.12,136.0,136.0,5840.0,132.4795,132.4795,132.3627,132.3627,5840.0
2021-08-27 14:05:00,136.05,136.05,136.01,136.02,2800.0,132.4113,132.4113,132.3724,132.3821,2800.0
2021-08-27 14:10:00,136.0,136.08,136.0,136.07,4914.0,132.3627,132.4405,132.3627,132.4308,4914.0
2021-08-27 14:15:00,136.08,136.09,136.04,136.05,3400.0,132.4405,132.4503,132.4016,132.4113,3400.0
2021-08-27 14:20:00,136.07,136.08,136.0,136.0,3248.0,132.4308,132.4405,132.3627,132.3627,3248.0
2021-08-27 14:25:00,136.04,136.09,136.04,136.09,3200.0,132.4016,132.4503,132.4016,132.4503,3200.0
2021-08-27 14:30:00,136.09,136.1,136.04,136.06,4846.0,132.4503,132.46,132.4016,132.4211,4846.0
2021-08-27 14:35:00,136.09,136.16,136.09,136.14,3498.0,132.4503,132.5184,132.4503,132.4989,3498.0
2021-08-27 14:40:00,136.17,136.19,136.17,136.18,3000.0,132.5281,132.5476,132.5281,132.5379,3000.0
2021-08-27 14:45:00,136.19,136.21,136.15,136.2,9190.0,132.5476,132.5671,132.5087,132.5573,9190.0
2021-08-27 14:50:00,136.17,136.22,136.17,136.22,6800.0,132.5281,132.5768,132.5281,132.5768,6800.0
2021-08-27 14:55:00,136.21,136.25,136.2,136.23,5200.0,132.5671,132.606,132.5573,132.5865,5200.0
2021-08-27 15:00:00,136.21,136.23,136.18,136.18,3800.0,132.5671,132.5865,132.5379,132.5379,3800.0
2021-08-27 15:05:00,136.19,136.25,136.18,136.25,4000.0,132.5476,132.606,132.5379,132.606,4000.0
2021-08-27 15:10:00,136.25,136.25,136.22,136.25,1400.0,132.606,132.606,132.5768,132.606,1400.0
2021-08-27 15:15:00,136.25,136.28,136.22,136.28,10240.0,132.606,132.6352,132.5768,132.6352,10240.0
2021-08-27 15:20:00,136.27,136.28,136.24,136.25,5200.0,132.6254,132.6352,132.5962,132.606,5200.0
2021-08-27 15:25:00,136.25,136.27,136.23,136.23,9620.0,132.606,132.6254,132.5865,132.5865,9620.0
2021-08-27 15:30:00,136.21,136.21,136.03,136.04,31542.0,132.5671,132.5671,132.3919,132.4016,31542.0
2021-08-27 15:35:00,136.04,136.07,135.98,135.98,11482.0,132.4016,132.4308,132.3432,132.3432,11482.0
2021-08-27 15:40:00,136.04,136.04,135.96,136.01,16394.0,132.4016,132.4016,132.3237,132.3724,16394.0
2021-08-27 15:45:00,136.03,136.1,135.98,135.99,20640.0,132.3919,132.46,132.3432,132.3529,20640.0
2021-08-27 15:50:00,136.01,136.11,136.01,136.09,55994.0,132.3724,132.4697,132.3724,132.4503,55994.0
2021-08-27 15:55:00,136.1,136.13,136.01,136.08,47380.0,132.46,132.4892,132.3724,132.4405,47380.0
2021-08-30 09:30:00,136.85,137.56,136.77,137.52,45526.0,133.1899,133.8809,133.1121,133.842,45526.0
2021-08-30 09:35:00,137.54,137.58,137.27,137.46,111784.0,133.8615,133.9004,133.5987,133.7836,111784.0
2021-08-30 09:40:00,137.41,137.45,136.87,136.92,55976.0,133.735,133.7739,133.2094,133.2581,55976.0
2021-08-30 09:45:00,136.88,137.03,136.7,136.85,39046.0,133.2191,133.3651,133.0439,133.1899,39046.0
2021-08-30 09:50:00,136.87,137.15,136.79,136.99,35006.0,133.2094,133.4819,133.1315,133.3262,35006.0
2021-08-30 09:55:00,137.04,137.25,136.98,137.22,27056.0,133.3749,133.5792,133.3165,133.55,27056.0
2021-08-30 10:00:00,137.25,137.25,137.01,137.06,31970.0,133.5792,133.5792,133.3457,133.3943,31970.0
2021-08-30 10:05:00,137.1,137.24,136.96,137.0,26022.0,133.4332,133.5695,133.297,133.3359,26022.0
2021-08-30 10:10:00,137.02,137.06,136.63,136.63,27634.0,133.3554,133.3943,132.9758,132.9758,27634.0
2021-08-30 10:15:00,136.66,136.74,136.53,136.67,16226.0,133.005,133.0829,132.8785,133.0147,16226.0
2021-08-30 10:20:00,136.7,136.93,136.7,136.9,15704.0,133.0439,133.2678,133.0439,133.2386,15704.0
2021-08-30 10:25:00,136.89,137.01,136.76,136.78,12402.0,133.2289,133.3457,133.1023,133.1218,12402.0
2021-08-30 10:30:00,136.76,137.03,136.73,137.02,17142.0,133.1023,133.3651,133.0731,133.3554,17142.0
2021-08-30 10:35:00,137.02,137.02,136.73,136.85,28682.0,133.3554,133.3554,133.0731,133.1899,28682.0
2021-08-30 10:40:00,136.89,136.9,136.7,136.72,10922.0,133.2289,133.2386,133.0439,133.0634,10922.0
2021-08-30 10:45:00,136.71,136.95,136.58,136.9,16436.0,133.0537,133.2873,132.9272,133.2386,16436.0
2021-08-30 10:50:00,136.87,136.89,136.74,136.83,16930.0,133.2094,133.2289,133.0829,133.1705,16930.0
2021-08-30 10:55:00,136.84,136.89,136.81,136.83,9934.0,133.1802,133.2289,133.151,133.1705,9934.0
2021-08-30 11:00:00,136.89,136.89,136.71,136.75,8420.0,133.2289,133.2289,133.0537,133.0926,8420.0
2021-08-30 11:05:00,136.73,136.73,136.41,136.45,23560.0,133.0731,133.0731,132.7617,132.8006,23560.0
2021-08-30 11:10:00,136.44,136.54,136.41,136.45,18852.0,132.7909,132.8882,132.7617,132.8006,18852.0
2021-08-30 11:15:00,136.44,136.46,136.0,136.01,20670.0,132.7909,132.8104,132.3627,132.3724,20670.0
2021-08-30 11:20:00,136.04,136.23,136.04,136.19,6600.0,132.4016,132.5865,132.4016,132.5476,6600.0
2021-08-30 11:25:00,136.18,136.31,136.18,136.27,2800.0,132.5379,132.6644,132.5379,132.6254,2800.0
2021-08-30 11:30:00,136.27,136.35,136.26,136.35,6400.0,132.6254,132.7033,132.6157,132.7033,6400.0
2021-08-30 11:35:00,136.34,136.34,136.23,136.24,1800.0,132.6936,132.6936,132.5865,132.5962,1800.0
2021-08-30 11:40:00,136.19,136.29,136.17,136.29,4740.0,132.5476,132.6449,132.5281,132.6449,4740.0
2021-08-30 11:45:00,136.29,136.47,136.29,136.44,8600.0,132.6449,132.8201,132.6449,132.7909,8600.0
2021-08-30 11:50:00,136.42,136.52,136.41,136.48,3400.0,132.7714,132.8688,132.7617,132.8298,3400.0
2021-08-30 11:55:00,136.48,136.57,136.48,136.53,8600.0,132.8298,132.9174,132.8298,132.8785,8600.0
2021-08-30 12:00:00,136.51,136.57,136.37,136.39,4400.0,132.859,132.9174,132.7228,132.7422,4400.0
2021-08-30 12:05:00,136.4,136.43,136.29,136.43,9676.0,132.752,132.7812,132.6449,132.7812,9676.0
2021-08-30 12:10:00,136.49,136.51,136.42,136.42,2400.0,132.8396,132.859,132.7714,132.7714,2400.0
2021-08-30 12:15:00,136.41,136.51,136.31,136.32,1600.0,132.7617,132.859,132.6644,132.6741,1600.0
2021-08-30 12:20:00,136.39,136.5,136.39,136.47,4564.0,132.7422,132.8493,132.7422,132.8201,4564.0
2021-08-30 12:25:00,136.53,136.54,136.5,136.5,1400.0,132.8785,132.8882,132.8493,132.8493,1400.0
2021-08-30 12:30:00,136.6,136.6,136.57,136.6,2200.0,132.9466,132.9466,132.9174,132.9466,2200.0
2021-08-30 12:35:00,136.59,136.59,136.52,136.58,3600.0,132.9369,132.9369,132.8688,132.9272,3600.0
2021-08-30 12:40:00,136.54,136.54,136.42,136.43,6000.0,132.8882,132.8882,132.7714,132.7812,6000.0
2021-08-30 12:45:00,136.37,136.42,136.35,136.35,1600.0,132.7228,132.7714,132.7033,132.7033,1600.0
2021-08-30 12:50:00,136.34,136.37,136.29,136.37,1800.0,132.6936,132.7228,132.6449,132.7228,1800.0
2021-08-30 12:55:00,136.41,136.42,136.38,136.38,1800.0,132.7617,132.7714,132.7325,132.7325,1800.0
2021-08-30 13:00:00,136.4,136.44,136.38,136.38,1200.0,132.752,132.7909,132.7325,132.7325,1200.0
2021-08-30 13:05:00,136.42,136.52,136.42,136.52,2800.0,132.7714,132.8688,132.7714,132.8688,2800.0
2021-08-30 13:10:00,136.54,136.54,136.51,136.54,5038.0,132.8882,132.8882,132.859,132.8882,5038.0
2021-08-30 13:15:00,136.51,136.56,136.51,136.54,3620.0,132.859,132.9077,132.859,132.8882,3620.0
2021-08-30 13:20:00,136.56,136.62,136.56,136.62,3986.0,132.9077,132.9661,132.9077,132.9661,3986.0
2021-08-30 13:25:00,136.63,136.66,136.62,136.63,4810.0,132.9758,133.005,132.9661,132.9758,4810.0
2021-08-30 13:30:00,136.63,136.63,136.54,136.59,3400.0,132.9758,132.9758,132.8882,132.9369,3400.0
2021-08-30 13:35:00,136.59,136.6,136.53,136.57,5326.0,132.9369,132.9466,132.8785,132.9174,5326.0
2021-08-30 13:40:00,136.56,136.57,136.54,136.56,1400.0,132.9077,132.9174,132.8882,132.9077,1400.0
2021-08-30 13:45:00,136.57,136.63,136.56,136.63,8000.0,132.9174,132.9758,132.9077,132.9758,8000.0
2021-08-30 13:50:00,136.65,136.66,136.6,136.6,1700.0,132.9953,133.005,132.9466,132.9466,1700.0
2021-08-30 13:55:00,136.64,136.66,136.64,136.65,800.0,132.9856,133.005,132.9856,132.9953,800.0
2021-08-30 14:00:00,136.65,136.68,136.64,136.67,2956.0,132.9953,133.0245,132.9856,133.0147,2956.0
2021-08-30 14:05:00,136.7,136.72,136.64,136.65,3396.0,133.0439,133.0634,132.9856,132.9953,3396.0
2021-08-30 14:10:00,136.65,136.75,136.65,136.74,2600.0,132.9953,133.0926,132.9953,133.0829,2600.0
2021-08-30 14:15:00,136.76,136.77,136.74,136.74,1796.0,133.1023,133.1121,133.0829,133.0829,1796.0
2021-08-30 14:20:00,136.69,136.69,136.63,136.63,1800.0,133.0342,133.0342,132.9758,132.9758,1800.0
2021-08-30 14:25:00,136.63,136.67,136.6,136.64,6156.0,132.9758,133.0147,132.9466,132.9856,6156.0
2021-08-30 14:30:00,136.66,136.66,136.63,136.63,5600.0,133.005,133.005,132.9758,132.9758,5600.0
2021-08-30 14:35:00,136.65,136.66,136.57,136.59,5474.0,132.9953,133.005,132.9174,132.9369,5474.0
2021-08-30 14:40:00,136.59,136.67,136.58,136.65,10766.0,132.9369,133.0147,132.9272,132.9953,10766.0
2021-08-30 14:45:00,136.65,136.73,136.63,136.73,8310.0,132.9953,133.0731,132.9758,133.0731,8310.0
2021-08-30 14:50:00,136.73,136.77,136.72,136.77,8600.0,133.0731,133.1121,133.0634,133.1121,8600.0
2021-08-30 14:55:00,136.76,136.77,136.72,136.75,6028.0,133.1023,133.1121,133.0634,133.0926,6028.0
2021-08-30 15:00:00,136.73,136.74,136.63,136.64,3640.0,133.0731,133.0829,132.9758,132.9856,3640.0
2021-08-30 15:05:00,136.64,136.72,136.64,136.72,5432.0,132.9856,133.0634,132.9856,133.0634,5432.0
2021-08-30 15:10:00,136.7,136.75,136.7,136.74,5800.0,133.0439,133.0926,133.0439,133.0829,5800.0
2021-08-30 15:15:00,136.75,136.79,136.71,136.71,7236.0,133.0926,133.1315,133.0537,133.0537,7236.0
2021-08-30 15:20:00,136.7,136.71,136.6,136.62,11892.0,133.0439,133.0537,132.9466,132.9661,11892.0
2021-08-30 15:25:00,136.61,136.66,136.6,136.64,7442.0,132.9564,133.005,132.9466,132.9856,7442.0
2021-08-30 15:30:00,136.62,136.69,136.62,136.64,8902.0,132.9661,133.0342,132.9661,132.9856,8902.0
2021-08-30 15:35:00,136.65,136.7,136.61,136.67,10206.0,132.9953,133.0439,132.9564,133.0147,10206.0
2021-08-30 15:40:00,136.68,136.68,136.57,136.58,10310.0,133.0245,133.0245,132.9174,132.9272,10310.0
2021-08-30 15:45:00,136.57,136.65,136.55,136.62,14002.0,132.9174,132.9953,132.898,132.9661,14002.0
2021-08-30 15:50:00,136.63,136.72,136.59,136.7,11678.0,132.9758,133.0634,132.9369,133.0439,11678.0
2021-08-30 15:55:00,136.69,136.69,136.42,136.43,16882.0,133.0342,133.0342,132.7714,132.7812,16882.0
2021-08-31 09:30:00,136.67,136.67,135.66,135.91,25800.0,133.0147,133.0147,132.0318,132.2751,25800.0
2021-08-31 09:35:00,135.85,135.93,135.55,135.6,25652.0,132.2167,132.2945,131.9247,131.9734,25652.0
2021-08-31 09:40:00,135.59,135.85,135.51,135.51,31600.0,131.9636,132.2167,131.8858,131.8858,31600.0
2021-08-31 09:45:00,135.49,135.49,135.13,135.13,46120.0,131.8663,131.8663,131.5159,131.5159,46120.0
2021-08-31 09:50:00,135.1,135.11,134.59,134.59,44816.0,131.4867,131.4965,130.9904,130.9904,44816.0
2021-08-31 09:55:00,134.6,134.89,134.53,134.54,63392.0,131.0001,131.2824,130.932,130.9417,63392.0
2021-08-31 10:00:00,134.53,134.89,134.47,134.79,48212.0,130.932,131.2824,130.8736,131.185,48212.0
2021-08-31 10:05:00,134.74,134.99,134.61,134.81,22182.0,131.1364,131.3797,131.0098,131.2045,22182.0
2021-08-31 10:10:00,134.77,134.79,134.54,134.66,33858.0,131.1656,131.185,130.9417,131.0585,33858.0
2021-08-31 10:15:00,134.66,134.86,134.39,134.82,66146.0,131.0585,131.2532,130.7957,131.2142,66146.0
2021-08-31 10:20:00,134.84,134.92,134.64,134.81,60602.0,131.2337,131.3116,131.039,131.2045,60602.0
2021-08-31 10:25:00,134.75,134.76,134.57,134.71,15426.0,131.1461,131.1558,130.9709,131.1072,15426.0
2021-08-31 10:30:00,134.71,134.82,134.59,134.74,15240.0,131.1072,131.2142,130.9904,131.1364,15240.0
2021-08-31 10:35:00,134.75,134.85,134.57,134.81,19000.0,131.1461,131.2434,130.9709,131.2045,19000.0
2021-08-31 10:40:00,134.85,134.91,134.81,134.9,12586.0,131.2434,131.3018,131.2045,131.2921,12586.0
2021-08-31 10:45:00,134.92,135.07,134.92,134.93,17902.0,131.3116,131.4575,131.3116,131.3213,17902.0
2021-08-31 10:50:00,134.93,134.93,134.6,134.6,10000.0,131.3213,131.3213,131.0001,131.0001,10000.0
2021-08-31 10:55:00,134.62,134.85,134.6,134.81,6610.0,131.0196,131.2434,131.0001,131.2045,6610.0
2021-08-31 11:00:00,134.73,134.82,134.64,134.65,6438.0,131.1266,131.2142,131.039,131.0488,6438.0
2021-08-31 11:05:00,134.62,135.01,134.59,134.98,14446.0,131.0196,131.3991,130.9904,131.3699,14446.0
2021-08-31 11:10:00,135.0,135.02,134.89,134.96,7716.0,131.3894,131.4089,131.2824,131.3505,7716.0
2021-08-31 11:15:00,134.97,135.22,134.97,135.22,8718.0,131.3602,131.6035,131.3602,131.6035,8718.0
2021-08-31 11:20:00,135.24,135.4,135.19,135.25,13482.0,131.623,131.7787,131.5743,131.6327,13482.0
2021-08-31 11:25:00,135.25,135.25,135.12,135.15,1400.0,131.6327,131.6327,131.5062,131.5354,1400.0
2021-08-31 11:30:00,135.18,135.29,135.16,135.29,11316.0,131.5646,131.6717,131.5451,131.6717,11316.0
2021-08-31 11:35:00,135.3,135.5,135.3,135.46,6200.0,131.6814,131.876,131.6814,131.8371,6200.0
2021-08-31 11:40:00,135.47,135.62,135.46,135.58,6920.0,131.8468,131.9928,131.8371,131.9539,6920.0
2021-08-31 11:45:00,135.57,135.65,135.57,135.62,5956.0,131.9442,132.022,131.9442,131.9928,5956.0
2021-08-31 11:50:00,135.64,135.7,135.6,135.67,12200.0,132.0123,132.0707,131.9734,132.0415,12200.0
2021-08-31 11:55:00,135.68,135.76,135.62,135.68,6772.0,132.0512,132.1291,131.9928,132.0512,6772.0
2021-08-31 12:00:00,135.62,135.63,135.54,135.62,10486.0,131.9928,132.0026,131.915,131.9928,10486.0
2021-08-31 12:05:00,135.66,135.69,135.48,135.52,2200.0,132.0318,132.061,131.8566,131.8955,2200.0
2021-08-31 12:10:00,135.5,135.56,135.45,135.56,2800.0,131.876,131.9344,131.8274,131.9344,2800.0
2021-08-31 12:15:00,135.53,135.53,135.4,135.4,2600.0,131.9052,131.9052,131.7787,131.7787,2600.0
2021-08-31 12:20:00,135.44,135.58,135.42,135.58,3200.0,131.8176,131.9539,131.7982,131.9539,3200.0
2021-08-31 12:25:00,135.6,135.79,135.6,135.78,3272.0,131.9734,132.1583,131.9734,132.1486,3272.0
2021-08-31 12:30:00,135.71,135.74,135.67,135.72,3800.0,132.0804,132.1096,132.0415,132.0902,3800.0
2021-08-31 12:35:00,135.76,135.82,135.73,135.78,2400.0,132.1291,132.1875,132.0999,132.1486,2400.0
2021-08-31 12:40:00,135.77,135.82,135.76,135.79,3000.0,132.1388,132.1875,132.1291,132.1583,3000.0
2021-08-31 12:45:00,135.85,135.85,135.82,135.83,2000.0,132.2167,132.2167,132.1875,132.1972,2000.0
2021-08-31 12:50:00,135.82,135.82,135.8,135.8,3000.0,132.1875,132.1875,132.168,132.168,3000.0
2021-08-31 12:55:00,135.79,135.91,135.79,135.91,1200.0,132.1583,132.2751,132.1583,132.2751,1200.0
2021-08-31 13:00:00,135.89,135.89,135.87,135.89,1000.0,132.2556,132.2556,132.2361,132.2556,1000.0
2021-08-31 13:05:00,135.8,135.84,135.74,135.77,3400.0,132.168,132.2069,132.1096,132.1388,3400.0
2021-08-31 13:10:00,135.75,135.87,135.74,135.87,2600.0,132.1194,132.2361,132.1096,132.2361,2600.0
2021-08-31 13:15:00,135.79,135.79,135.69,135.73,4134.0,132.1583,132.1583,132.061,132.0999,4134.0
2021-08-31 13:20:00,135.72,135.73,135.63,135.68,10644.0,132.0902,132.0999,132.0026,132.0512,10644.0
2021-08-31 13:25:00,135.65,135.76,135.63,135.76,7400.0,132.022,132.1291,132.0026,132.1291,7400.0
2021-08-31 13:30:00,135.73,135.75,135.67,135.67,4200.0,132.0999,132.1194,132.0415,132.0415,4200.0
2021-08-31 13:35:00,135.65,135.68,135.65,135.66,600.0,132.022,132.0512,132.022,132.0318,600.0
2021-08-31 13:40:00,135.65,135.65,135.61,135.61,1102.0,132.022,132.022,131.9831,131.9831,1102.0
2021-08-31 13:45:00,135.62,135.62,135.57,135.58,1200.0,131.9928,131.9928,131.9442,131.9539,1200.0
2021-08-31 13:50:00,135.77,135.81,135.77,135.79,1414.0,132.1388,132.1777,132.1388,132.1583,1414.0
2021-08-31 13:55:00,135.74,135.83,135.72,135.83,4628.0,132.1096,132.1972,132.0902,132.1972,4628.0
2021-08-31 14:00:00,135.81,135.83,135.77,135.79,1800.0,132.1777,132.1972,132.1388,132.1583,1800.0
2021-08-31 14:05:00,135.79,135.88,135.79,135.83,2000.0,132.1583,132.2459,132.1583,132.1972,2000.0
2021-08-31 14:10:00,135.81,135.84,135.79,135.83,4400.0,132.1777,132.2069,132.1583,132.1972,4400.0
2021-08-31 14:15:00,135.82,135.9,135.82,135.9,3014.0,132.1875,132.2653,132.1875,132.2653,3014.0
2021-08-31 14:20:00,135.9,135.95,135.87,135.94,4000.0,132.2653,132.314,132.2361,132.3043,4000.0
2021-08-31 14:25:00,135.93,135.94,135.93,135.93,600.0,132.2945,132.3043,132.2945,132.2945,600.0
2021-08-31 14:30:00,135.89,135.93,135.89,135.91,2420.0,132.2556,132.2945,132.2556,132.2751,2420.0
2021-08-31 14:35:00,135.92,135.97,135.92,135.93,3120.0,132.2848,132.3335,132.2848,132.2945,3120.0
2021-08-31 14:40:00,135.97,136.06,135.96,135.96,4400.0,132.3335,132.4211,132.3237,132.3237,4400.0
2021-08-31 14:45:00,135.98,135.98,135.93,135.96,3004.0,132.3432,132.3432,132.2945,132.3237,3004.0
2021-08-31 14:50:00,135.97,135.99,135.9,135.9,3400.0,132.3335,132.3529,132.2653,132.2653,3400.0
2021-08-31 14:55:00,135.9,136.0,135.89,136.0,11694.0,132.2653,132.3627,132.2556,132.3627,11694.0
2021-08-31 15:00:00,136.0,136.0,135.91,135.93,2000.0,132.3627,132.3627,132.2751,132.2945,2000.0
2021-08-31 15:05:00,135.91,135.94,135.88,135.93,3852.0,132.2751,132.3043,132.2459,132.2945,3852.0
2021-08-31 15:10:00,135.92,135.92,135.84,135.85,3952.0,132.2848,132.2848,132.2069,132.2167,3952.0
2021-08-31 15:15:00,135.83,135.83,135.79,135.81,3220.0,132.1972,132.1972,132.1583,132.1777,3220.0
2021-08-31 15:20:00,135.79,135.82,135.63,135.72,4444.0,132.1583,132.1875,132.0026,132.0902,4444.0
2021-08-31 15:25:00,135.71,135.71,135.56,135.58,7288.0,132.0804,132.0804,131.9344,131.9539,7288.0
2021-08-31 15:30:00,135.62,135.66,135.54,135.66,12412.0,131.9928,132.0318,131.915,132.0318,12412.0
2021-08-31 15:35:00,135.65,135.71,135.58,135.69,10556.0,132.022,132.0804,131.9539,132.061,10556.0
2021-08-31 15:40:00,135.65,135.72,135.6,135.7,13120.0,132.022,132.0902,131.9734,132.0707,13120.0
2021-08-31 15:45:00,135.72,135.79,135.69,135.77,11914.0,132.0902,132.1583,132.061,132.1388,11914.0
2021-08-31 15:50:00,135.74,135.78,135.49,135.51,20942.0,132.1096,132.1486,131.8663,131.8858,20942.0
2021-08-31 15:55:00,135.48,135.58,135.38,135.38,36554.0,131.8566,131.9539,131.7592,131.7592,36554.0
2021-09-01 09:30:00,136.17,136.23,135.89,136.08,25380.0,132.5281,132.5865,132.2556,132.4405,25380.0
2021-09-01 09:35:00,136.1,136.14,135.83,136.14,31732.0,132.46,132.4989,132.1972,132.4989,31732.0
2021-09-01 09:40:00,136.18,136.2,135.78,135.85,15000.0,132.5379,132.5573,132.1486,132.2167,15000.0
2021-09-01 09:45:00,135.88,136.08,135.88,136.01,20276.0,132.2459,132.4405,132.2459,132.3724,20276.0
2021-09-01 09:50:00,136.03,136.07,135.74,135.79,14110.0,132.3919,132.4308,132.1096,132.1583,14110.0
2021-09-01 09:55:00,135.79,135.79,135.36,135.5,19682.0,132.1583,132.1583,131.7398,131.876,19682.0
2021-09-01 10:00:00,135.5,135.75,135.47,135.51,39008.0,131.876,132.1194,131.8468,131.8858,39008.0
2021-09-01 10:05:00,135.54,135.54,135.34,135.35,15340.0,131.915,131.915,131.7203,131.7301,15340.0
2021-09-01 10:10:00,135.34,135.52,135.32,135.52,12000.0,131.7203,131.8955,131.7009,131.8955,12000.0
2021-09-01 10:15:00,135.51,135.6,135.47,135.49,6400.0,131.8858,131.9734,131.8468,131.8663,6400.0
2021-09-01 10:20:00,135.44,135.59,135.38,135.59,6000.0,131.8176,131.9636,131.7592,131.9636,6000.0
2021-09-01 10:25:00,135.58,135.82,135.58,135.82,21818.0,131.9539,132.1875,131.9539,132.1875,21818.0
2021-09-01 10:30:00,135.84,135.85,135.66,135.81,18560.0,132.2069,132.2167,132.0318,132.1777,18560.0
2021-09-01 10:35:00,135.77,135.82,135.66,135.8,7714.0,132.1388,132.1875,132.0318,132.168,7714.0
2021-09-01 10:40:00,135.82,135.82,135.69,135.74,5600.0,132.1875,132.1875,132.061,132.1096,5600.0
2021-09-01 10:45:00,135.81,135.94,135.81,135.93,5158.0,132.1777,132.3043,132.1777,132.2945,5158.0
2021-09-01 10:50:00,135.98,136.03,135.94,135.95,4572.0,132.3432,132.3919,132.3043,132.314,4572.0
2021-09-01 10:55:00,135.99,135.99,135.93,135.93,1600.0,132.3529,132.3529,132.2945,132.2945,1600.0
2021-09-01 11:00:00,135.96,136.0,135.82,135.82,6200.0,132.3237,132.3627,132.1875,132.1875,6200.0
2021-09-01 11:05:00,135.83,135.91,135.73,135.89,3800.0,132.1972,132.2751,132.0999,132.2556,3800.0
2021-09-01 11:10:00,135.92,135.97,135.92,135.96,3000.0,132.2848,132.3335,132.2848,132.3237,3000.0
2021-09-01 11:15:00,135.86,135.95,135.83,135.95,4432.0,132.2264,132.314,132.1972,132.314,4432.0
2021-09-01 11:20:00,135.85,135.87,135.71,135.71,5000.0,132.2167,132.2361,132.0804,132.0804,5000.0
2021-09-01 11:25:00,135.77,135.79,135.57,135.57,4802.0,132.1388,132.1583,131.9442,131.9442,4802.0
2021-09-01 11:30:00,135.6,135.69,135.59,135.68,6540.0,131.9734,132.061,131.9636,132.0512,6540.0
2021-09-01 11:35:00,135.63,135.66,135.44,135.48,5600.0,132.0026,132.0318,131.8176,131.8566,5600.0
2021-09-01 11:40:00,135.47,135.51,135.44,135.45,4800.0,131.8468,131.8858,131.8176,131.8274,4800.0
2021-09-01 11:45:00,135.44,135.44,135.27,135.34,5800.0,131.8176,131.8176,131.6522,131.7203,5800.0
2021-09-01 11:50:00,135.37,135.48,135.34,135.48,7146.0,131.7495,131.8566,131.7203,131.8566,7146.0
2021-09-01 11:55:00,135.49,135.54,135.47,135.5,5000.0,131.8663,131.915,131.8468,131.876,5000.0
2021-09-01 12:00:00,135.49,135.73,135.45,135.73,24752.0,131.8663,132.0999,131.8274,132.0999,24752.0
2021-09-01 12:05:00,135.74,135.79,135.64,135.69,26788.0,132.1096,132.1583,132.0123,132.061,26788.0
2021-09-01 12:10:00,135.69,135.77,135.68,135.71,19160.0,132.061,132.1388,132.0512,132.0804,19160.0
2021-09-01 12:15:00,135.69,135.7,135.6,135.67,4200.0,132.061,132.0707,131.9734,132.0415,4200.0
2021-09-01 12:20:00,135.67,135.74,135.66,135.7,7058.0,132.0415,132.1096,132.0318,132.0707,7058.0
2021-09-01 12:25:00,135.72,135.89,135.72,135.89,8600.0,132.0902,132.2556,132.0902,132.2556,8600.0
2021-09-01 12:30:00,135.89,136.04,135.85,136.04,17600.0,132.2556,132.4016,132.2167,132.4016,17600.0
2021-09-01 12:35:00,136.04,136.13,136.02,136.08,6840.0,132.4016,132.4892,132.3821,132.4405,6840.0
2021-09-01 12:40:00,136.09,136.14,135.99,136.02,15478.0,132.4503,132.4989,132.3529,132.3821,15478.0
2021-09-01 12:45:00,136.01,136.04,136.01,136.02,1640.0,132.3724,132.4016,132.3724,132.3821,1640.0
2021-09-01 12:50:00,136.06,136.06,136.01,136.01,3558.0,132.4211,132.4211,132.3724,132.3724,3558.0
2021-09-01 12:55:00,135.94,136.01,135.94,135.98,5200.0,132.3043,132.3724,132.3043,132.3432,5200.0
2021-09-01 13:00:00,135.98,135.98,135.94,135.97,3800.0,132.3432,132.3432,132.3043,132.3335,3800.0
2021-09-01 13:05:00,136.02,136.02,135.93,135.93,3400.0,132.3821,132.3821,132.2945,132.2945,3400.0
2021-09-01 13:10:00,135.97,135.97,135.85,135.92,3400.0,132.3335,132.3335,132.2167,132.2848,3400.0
2021-09-01 13:15:00,135.95,135.95,135.81,135.84,5800.0,132.314,132.314,132.1777,132.2069,5800.0
2021-09-01 13:20:00,135.83,135.89,135.83,135.87,6014.0,132.1972,132.2556,132.1972,132.2361,6014.0
2021-09-01 13:25:00,135.84,135.85,135.8,135.83,4080.0,132.2069,132.2167,132.168,132.1972,4080.0
2021-09-01 13:30:00,135.84,135.9,135.83,135.89,4008.0,132.2069,132.2653,132.1972,132.2556,4008.0
2021-09-01 13:35:00,135.93,135.93,135.83,135.83,1800.0,132.2945,132.2945,132.1972,132.1972,1800.0
2021-09-01 13:40:00,135.82,135.85,135.81,135.81,3000.0,132.1875,132.2167,132.1777,132.1777,3000.0
2021-09-01 13:45:00,135.81,135.83,135.75,135.79,6200.0,132.1777,132.1972,132.1194,132.1583,6200.0
2021-09-01 13:50:00,135.77,135.78,135.74,135.75,3700.0,132.1388,132.1486,132.1096,132.1194,3700.0
2021-09-01 13:55:00,135.76,135.78,135.72,135.74,3200.0,132.1291,132.1486,132.0902,132.1096,3200.0
2021-09-01 14:00:00,135.75,135.76,135.7,135.7,4200.0,132.1194,132.1291,132.0707,132.0707,4200.0
2021-09-01 14:05:00,135.66,135.7,135.63,135.67,3000.0,132.0318,132.0707,132.0026,132.0415,3000.0
2021-09-01 14:10:00,135.67,135.71,135.67,135.67,4200.0,132.0415,132.0804,132.0415,132.0415,4200.0
2021-09-01 14:15:00,135.66,135.66,135.62,135.63,3000.0,132.0318,132.0318,131.9928,132.0026,3000.0
2021-09-01 14:20:00,135.63,135.68,135.61,135.64,11970.0,132.0026,132.0512,131.9831,132.0123,11970.0
2021-09-01 14:25:00,135.66,135.77,135.66,135.67,7200.0,132.0318,132.1388,132.0318,132.0415,7200.0
2021-09-01 14:30:00,135.68,135.7,135.4,135.4,14534.0,132.0512,132.0707,131.7787,131.7787,14534.0
2021-09-01 14:35:00,135.35,135.41,135.26,135.38,10758.0,131.7301,131.7884,131.6425,131.7592,10758.0
2021-09-01 14:40:00,135.38,135.48,135.38,135.44,9400.0,131.7592,131.8566,131.7592,131.8176,9400.0
2021-09-01 14:45:00,135.46,135.48,135.38,135.39,4200.0,131.8371,131.8566,131.7592,131.769,4200.0
2021-09-01 14:50:00,135.39,135.48,135.39,135.41,3200.0,131.769,131.8566,131.769,131.7884,3200.0
2021-09-01 14:55:00,135.41,135.54,135.41,135.47,7004.0,131.7884,131.915,131.7884,131.8468,7004.0
2021-09-01 15:00:00,135.45,135.5,135.41,135.48,5800.0,131.8274,131.876,131.7884,131.8566,5800.0
2021-09-01 15:05:00,135.49,135.52,135.37,135.46,6600.0,131.8663,131.8955,131.7495,131.8371,6600.0
2021-09-01 15:10:00,135.42,135.57,135.4,135.57,14852.0,131.7982,131.9442,131.7787,131.9442,14852.0
2021-09-01 15:15:00,135.56,135.67,135.56,135.63,11252.0,131.9344,132.0415,131.9344,132.0026,11252.0
2021-09-01 15:20:00,135.63,135.7,135.6,135.67,5200.0,132.0026,132.0707,131.9734,132.0415,5200.0
2021-09-01 15:25:00,135.67,135.67,135.6,135.6,16258.0,132.0415,132.0415,131.9734,131.9734,16258.0
2021-09-01 15:30:00,135.57,135.66,135.55,135.55,14234.0,131.9442,132.0318,131.9247,131.9247,14234.0
2021-09-01 15:35:00,135.57,135.57,135.35,135.35,17084.0,131.9442,131.9442,131.7301,131.7301,17084.0
2021-09-01 15:40:00,135.35,135.42,135.24,135.29,17356.0,131.7301,131.7982,131.623,131.6717,17356.0
2021-09-01 15:45:00,135.3,135.38,135.3,135.33,13928.0,131.6814,131.7592,131.6814,131.7106,13928.0
2021-09-01 15:50:00,135.33,135.37,135.19,135.25,40126.0,131.7106,131.7495,131.5743,131.6327,40126.0
2021-09-01 15:55:00,135.19,135.2,135.04,135.05,44276.0,131.5743,131.5841,131.4283,131.4381,44276.0
2021-09-02 09:30:00,135.44,135.69,135.34,135.46,20814.0,131.8176,132.061,131.7203,131.8371,20814.0
2021-09-02 09:35:00,135.36,135.43,135.02,135.39,33100.0,131.7398,131.8079,131.4089,131.769,33100.0
2021-09-02 09:40:00,135.39,135.51,135.29,135.4,33800.0,131.769,131.8858,131.6717,131.7787,33800.0
2021-09-02 09:45:00,135.37,135.52,135.26,135.27,16886.0,131.7495,131.8955,131.6425,131.6522,16886.0
2021-09-02 09:50:00,135.21,135.24,135.03,135.09,14600.0,131.5938,131.623,131.4186,131.477,14600.0
2021-09-02 09:55:00,135.07,135.31,135.04,135.18,14770.0,131.4575,131.6911,131.4283,131.5646,14770.0
2021-09-02 10:00:00,135.23,135.39,135.15,135.19,10900.0,131.6133,131.769,131.5354,131.5743,10900.0
2021-09-02 10:05:00,135.16,135.31,135.16,135.24,9412.0,131.5451,131.6911,131.5451,131.623,9412.0
2021-09-02 10:10:00,135.19,135.23,135.05,135.09,10800.0,131.5743,131.6133,131.4381,131.477,10800.0
2021-09-02 10:15:00,135.1,135.17,135.04,135.13,7220.0,131.4867,131.5549,131.4283,131.5159,7220.0
2021-09-02 10:20:00,135.11,135.27,135.11,135.27,5800.0,131.4965,131.6522,131.4965,131.6522,5800.0
2021-09-02 10:25:00,135.24,135.31,135.24,135.29,1400.0,131.623,131.6911,131.623,131.6717,1400.0
2021-09-02 10:30:00,135.33,135.49,135.29,135.48,9600.0,131.7106,131.8663,131.6717,131.8566,9600.0
2021-09-02 10:35:00,135.47,135.5,135.31,135.35,9200.0,131.8468,131.876,131.6911,131.7301,9200.0
2021-09-02 10:40:00,135.36,135.69,135.36,135.69,6000.0,131.7398,132.061,131.7398,132.061,6000.0
2021-09-02 10:45:00,135.69,135.74,135.6,135.6,7800.0,132.061,132.1096,131.9734,131.9734,7800.0
2021-09-02 10:50:00,135.6,135.7,135.59,135.65,6200.0,131.9734,132.0707,131.9636,132.022,6200.0
2021-09-02 10:55:00,135.7,135.72,135.63,135.66,5896.0,132.0707,132.0902,132.0026,132.0318,5896.0
2021-09-02 11:00:00,135.7,135.81,135.69,135.71,7600.0,132.0707,132.1777,132.061,132.0804,7600.0
2021-09-02 11:05:00,135.69,135.78,135.66,135.73,7230.0,132.061,132.1486,132.0318,132.0999,7230.0
2021-09-02 11:10:00,135.75,135.76,135.69,135.69,1000.0,132.1194,132.1291,132.061,132.061,1000.0
2021-09-02 11:15:00,135.77,135.93,135.77,135.92,2000.0,132.1388,132.2945,132.1388,132.2848,2000.0
2021-09-02 11:20:00,135.88,135.92,135.83,135.86,5000.0,132.2459,132.2848,132.1972,132.2264,5000.0
2021-09-02 11:25:00,135.83,135.88,135.83,135.87,2400.0,132.1972,132.2459,132.1972,132.2361,2400.0
2021-09-02 11:30:00,135.88,135.9,135.84,135.88,4800.0,132.2459,132.2653,132.2069,132.2459,4800.0
2021-09-02 11:35:00,135.87,135.88,135.75,135.77,2600.0,132.2361,132.2459,132.1194,132.1388,2600.0
2021-09-02 11:40:00,135.76,135.9,135.76,135.83,1200.0,132.1291,132.2653,132.1291,132.1972,1200.0
2021-09-02 11:45:00,135.83,135.83,135.72,135.72,5250.0,132.1972,132.1972,132.0902,132.0902,5250.0
2021-09-02 11:50:00,135.71,135.73,135.63,135.64,5220.0,132.0804,132.0999,132.0026,132.0123,5220.0
2021-09-02 11:55:00,135.65,135.65,135.57,135.57,3010.0,132.022,132.022,131.9442,131.9442,3010.0
2021-09-02 12:00:00,135.59,135.67,135.57,135.62,3896.0,131.9636,132.0415,131.9442,131.9928,3896.0
2021-09-02 12:05:00,135.63,135.63,135.57,135.63,3200.0,132.0026,132.0026,131.9442,132.0026,3200.0
2021-09-02 12:10:00,135.67,135.67,135.54,135.56,800.0,132.0415,132.0415,131.915,131.9344,800.0
2021-09-02 12:15:00,135.45,135.45,135.36,135.36,3400.0,131.8274,131.8274,131.7398,131.7398,3400.0
2021-09-02 12:20:00,135.4,135.48,135.4,135.43,3500.0,131.7787,131.8566,131.7787,131.8079,3500.0
2021-09-02 12:25:00,135.45,135.5,135.44,135.47,2600.0,131.8274,131.876,131.8176,131.8468,2600.0
2021-09-02 12:30:00,135.48,135.52,135.45,135.46,4000.0,131.8566,131.8955,131.8274,131.8371,4000.0
2021-09-02 12:35:00,135.46,135.49,135.37,135.37,3400.0,131.8371,131.8663,131.7495,131.7495,3400.0
2021-09-02 12:40:00,135.31,135.43,135.31,135.43,3400.0,131.6911,131.8079,131.6911,131.8079,3400.0
2021-09-02 12:45:00,135.39,135.41,135.34,135.34,2000.0,131.769,131.7884,131.7203,131.7203,2000.0
2021-09-02 12:50:00,135.38,135.51,135.38,135.44,3060.0,131.7592,131.8858,131.7592,131.8176,3060.0
2021-09-02 12:55:00,135.52,135.58,135.5,135.57,4024.0,131.8955,131.9539,131.876,131.9442,4024.0
2021-09-02 13:00:00,135.58,135.58,135.53,135.56,3400.0,131.9539,131.9539,131.9052,131.9344,3400.0
2021-09-02 13:05:00,135.57,135.6,135.54,135.55,4000.0,131.9442,131.9734,131.915,131.9247,4000.0
2021-09-02 13:10:00,135.52,135.52,135.45,135.47,2800.0,131.8955,131.8955,131.8274,131.8468,2800.0
2021-09-02 13:15:00,135.47,135.48,135.42,135.42,4144.0,131.8468,131.8566,131.7982,131.7982,4144.0
2021-09-02 13:20:00,135.43,135.49,135.35,135.35,4200.0,131.8079,131.8663,131.7301,131.7301,4200.0
2021-09-02 13:25:00,135.37,135.4,135.28,135.31,7400.0,131.7495,131.7787,131.6619,131.6911,7400.0
2021-09-02 13:30:00,135.31,135.39,135.31,135.38,7000.0,131.6911,131.769,131.6911,131.7592,7000.0
2021-09-02 13:35:00,135.41,135.43,135.37,135.38,11208.0,131.7884,131.8079,131.7495,131.7592,11208.0
2021-09-02 13:40:00,135.42,135.42,135.32,135.35,2400.0,131.7982,131.7982,131.7009,131.7301,2400.0
2021-09-02 13:45:00,135.38,135.38,135.32,135.33,1600.0,131.7592,131.7592,131.7009,131.7106,1600.0
2021-09-02 13:50:00,135.31,135.31,135.2,135.2,4298.0,131.6911,131.6911,131.5841,131.5841,4298.0
2021-09-02 13:55:00,135.24,135.34,135.23,135.31,7640.0,131.623,131.7203,131.6133,131.6911,7640.0
2021-09-02 14:00:00,135.24,135.24,135.13,135.13,3200.0,131.623,131.623,131.5159,131.5159,3200.0
2021-09-02 14:05:00,135.13,135.15,135.02,135.15,15388.0,131.5159,131.5354,131.4089,131.5354,15388.0
2021-09-02 14:10:00,135.13,135.13,135.01,135.13,2200.0,131.5159,131.5159,131.3991,131.5159,2200.0
2021-09-02 14:15:00,135.12,135.13,135.08,135.12,2200.0,131.5062,131.5159,131.4673,131.5062,2200.0
2021-09-02 14:20:00,135.18,135.18,135.13,135.15,1446.0,131.5646,131.5646,131.5159,131.5354,1446.0
2021-09-02 14:25:00,135.14,135.14,135.06,135.06,4200.0,131.5257,131.5257,131.4478,131.4478,4200.0
2021-09-02 14:30:00,135.04,135.2,135.04,135.17,6200.0,131.4283,131.5841,131.4283,131.5549,6200.0
2021-09-02 14:35:00,135.2,135.2,135.09,135.18,3822.0,131.5841,131.5841,131.477,131.5646,3822.0
2021-09-02 14:40:00,135.17,135.23,135.16,135.18,3000.0,131.5549,131.6133,131.5451,131.5646,3000.0
2021-09-02 14:45:00,135.27,135.31,135.26,135.26,2200.0,131.6522,131.6911,131.6425,131.6425,2200.0
2021-09-02 14:50:00,135.29,135.32,135.26,135.29,1600.0,131.6717,131.7009,131.6425,131.6717,1600.0
2021-09-02 14:55:00,135.29,135.46,135.29,135.46,2356.0,131.6717,131.8371,131.6717,131.8371,2356.0
2021-09-02 15:00:00,135.43,135.45,135.36,135.36,3000.0,131.8079,131.8274,131.7398,131.7398,3000.0
2021-09-02 15:05:00,135.39,135.41,135.35,135.4,5408.0,131.769,131.7884,131.7301,131.7787,5408.0
2021-09-02 15:10:00,135.36,135.42,135.35,135.42,2000.0,131.7398,131.7982,131.7301,131.7982,2000.0
2021-09-02 15:15:00,135.41,135.5,135.41,135.48,4936.0,131.7884,131.876,131.7884,131.8566,4936.0
2021-09-02 15:20:00,135.45,135.47,135.33,135.33,4166.0,131.8274,131.8468,131.7106,131.7106,4166.0
2021-09-02 15:25:00,135.32,135.34,135.27,135.28,10946.0,131.7009,131.7203,131.6522,131.6619,10946.0
2021-09-02 15:30:00,135.28,135.32,135.23,135.28,4200.0,131.6619,131.7009,131.6133,131.6619,4200.0
2021-09-02 15:35:00,135.27,135.27,135.17,135.25,4400.0,131.6522,131.6522,131.5549,131.6327,4400.0
2021-09-02 15:40:00,135.29,135.29,135.22,135.22,6892.0,131.6717,131.6717,131.6035,131.6035,6892.0
2021-09-02 15:45:00,135.26,135.3,135.22,135.23,7854.0,131.6425,131.6814,131.6035,131.6133,7854.0
2021-09-02 15:50:00,135.25,135.43,135.25,135.43,18360.0,131.6327,131.8079,131.6327,131.8079,18360.0
2021-09-02 15:55:00,135.44,135.54,135.41,135.54,20996.0,131.8176,131.915,131.7884,131.915,20996.0
2021-09-03 09:30:00,135.33,135.94,135.17,135.83,26252.0,131.7106,132.3043,131.5549,132.1972,26252.0
2021-09-03 09:35:00,135.9,136.34,135.9,136.34,21800.0,132.2653,132.6936,132.2653,132.6936,21800.0
2021-09-03 09:40:00,136.35,136.48,136.28,136.44,9854.0,132.7033,132.8298,132.6352,132.7909,9854.0
2021-09-03 09:45:00,136.41,136.56,136.38,136.46,18646.0,132.7617,132.9077,132.7325,132.8104,18646.0
2021-09-03 09:50:00,136.42,136.54,136.26,136.32,12256.0,132.7714,132.8882,132.6157,132.6741,12256.0
2021-09-03 09:55:00,136.39,136.96,136.33,136.95,12040.0,132.7422,133.297,132.6838,133.2873,12040.0
2021-09-03 10:00:00,137.0,137.09,136.88,136.95,17402.0,133.3359,133.4235,133.2191,133.2873,17402.0
2021-09-03 10:05:00,136.95,136.95,136.67,136.68,11864.0,133.2873,133.2873,133.0147,133.0245,11864.0
2021-09-03 10:10:00,136.65,136.96,136.64,136.89,6000.0,132.9953,133.297,132.9856,133.2289,6000.0
2021-09-03 10:15:00,136.89,136.95,136.82,136.91,7026.0,133.2289,133.2873,133.1607,133.2483,7026.0
2021-09-03 10:20:00,136.85,136.91,136.78,136.89,3600.0,133.1899,133.2483,133.1218,133.2289,3600.0
2021-09-03 10:25:00,136.81,136.84,136.7,136.76,3700.0,133.151,133.1802,133.0439,133.1023,3700.0
2021-09-03 10:30:00,136.71,136.79,136.64,136.73,22308.0,133.0537,133.1315,132.9856,133.0731,22308.0
2021-09-03 10:35:00,136.64,136.68,136.28,136.31,11636.0,132.9856,133.0245,132.6352,132.6644,11636.0
2021-09-03 10:40:00,136.31,136.37,136.19,136.29,9870.0,132.6644,132.7228,132.5476,132.6449,9870.0
2021-09-03 10:45:00,136.24,136.43,136.23,136.41,4000.0,132.5962,132.7812,132.5865,132.7617,4000.0
2021-09-03 10:50:00,136.33,136.48,136.33,136.48,4000.0,132.6838,132.8298,132.6838,132.8298,4000.0
2021-09-03 10:55:00,136.48,136.6,136.45,136.56,5404.0,132.8298,132.9466,132.8006,132.9077,5404.0
2021-09-03 11:00:00,136.59,136.67,136.54,136.62,4212.0,132.9369,133.0147,132.8882,132.9661,4212.0
2021-09-03 11:05:00,136.66,136.77,136.66,136.74,4200.0,133.005,133.1121,133.005,133.0829,4200.0
2021-09-03 11:10:00,136.82,136.84,136.78,136.84,3800.0,133.1607,133.1802,133.1218,133.1802,3800.0
2021-09-03 11:15:00,136.88,136.89,136.79,136.79,7200.0,133.2191,133.2289,133.1315,133.1315,7200.0
2021-09-03 11:20:00,136.81,136.98,136.81,136.97,6132.0,133.151,133.3165,133.151,133.3067,6132.0
2021-09-03 11:25:00,136.91,136.97,136.88,136.88,4400.0,133.2483,133.3067,133.2191,133.2191,4400.0
2021-09-03 11:30:00,136.89,136.94,136.81,136.85,9400.0,133.2289,133.2775,133.151,133.1899,9400.0
2021-09-03 11:35:00,136.85,136.95,136.85,136.95,7118.0,133.1899,133.2873,133.1899,133.2873,7118.0
2021-09-03 11:40:00,136.93,136.93,136.88,136.88,1804.0,133.2678,133.2678,133.2191,133.2191,1804.0
2021-09-03 11:45:00,136.85,136.85,136.82,136.82,1400.0,133.1899,133.1899,133.1607,133.1607,1400.0
2021-09-03 11:50:00,136.76,136.76,136.66,136.68,7400.0,133.1023,133.1023,133.005,133.0245,7400.0
2021-09-03 11:55:00,136.73,136.73,136.58,136.58,6790.0,133.0731,133.0731,132.9272,132.9272,6790.0
2021-09-03 12:00:00,136.56,136.62,136.49,136.62,4800.0,132.9077,132.9661,132.8396,132.9661,4800.0
2021-09-03 12:05:00,136.61,136.75,136.6,136.75,7200.0,132.9564,133.0926,132.9466,133.0926,7200.0
2021-09-03 12:10:00,136.75,136.75,136.66,136.67,3206.0,133.0926,133.0926,133.005,133.0147,3206.0
2021-09-03 12:15:00,136.69,136.7,136.62,136.68,7200.0,133.0342,133.0439,132.9661,133.0245,7200.0
2021-09-03 12:20:00,136.7,136.75,136.68,136.75,1882.0,133.0439,133.0926,133.0245,133.0926,1882.0
2021-09-03 12:25:00,136.81,136.9,136.79,136.9,1790.0,133.151,133.2386,133.1315,133.2386,1790.0
2021-09-03 12:30:00,136.92,136.92,136.82,136.82,2200.0,133.2581,133.2581,133.1607,133.1607,2200.0
2021-09-03 12:35:00,136.76,136.86,136.76,136.84,800.0,133.1023,133.1997,133.1023,133.1802,800.0
2021-09-03 12:40:00,136.8,136.88,136.8,136.88,2400.0,133.1413,133.2191,133.1413,133.2191,2400.0
2021-09-03 12:45:00,136.91,136.91,136.86,136.88,3912.0,133.2483,133.2483,133.1997,133.2191,3912.0
2021-09-03 12:50:00,136.89,136.89,136.85,136.86,2400.0,133.2289,133.2289,133.1899,133.1997,2400.0
2021-09-03 12:55:00,136.85,136.97,136.84,136.97,1850.0,133.1899,133.3067,133.1802,133.3067,1850.0
2021-09-03 13:00:00,137.0,137.0,136.97,136.99,7600.0,133.3359,133.3359,133.3067,133.3262,7600.0
2021-09-03 13:05:00,137.01,137.01,136.99,136.99,800.0,133.3457,133.3457,133.3262,133.3262,800.0
2021-09-03 13:10:00,137.0,137.02,136.97,137.02,6106.0,133.3359,133.3554,133.3067,133.3554,6106.0
2021-09-03 13:15:00,137.03,137.08,137.0,137.08,4016.0,133.3651,133.4138,133.3359,133.4138,4016.0
2021-09-03 13:20:00,137.11,137.12,137.06,137.07,3000.0,133.443,133.4527,133.3943,133.4041,3000.0
2021-09-03 13:25:00,137.09,137.09,137.0,137.0,2200.0,133.4235,133.4235,133.3359,133.3359,2200.0
2021-09-03 13:30:00,137.01,137.02,136.95,136.95,7608.0,133.3457,133.3554,133.2873,133.2873,7608.0
2021-09-03 13:35:00,136.95,136.96,136.88,136.88,4180.0,133.2873,133.297,133.2191,133.2191,4180.0
2021-09-03 13:40:00,136.85,136.91,136.85,136.88,3000.0,133.1899,133.2483,133.1899,133.2191,3000.0
2021-09-03 13:45:00,136.9,136.92,136.86,136.89,3200.0,133.2386,133.2581,133.1997,133.2289,3200.0
2021-09-03 13:50:00,136.89,136.93,136.87,136.92,2600.0,133.2289,133.2678,133.2094,133.2581,2600.0
2021-09-03 13:55:00,136.9,136.96,136.89,136.95,3450.0,133.2386,133.297,133.2289,133.2873,3450.0
2021-09-03 14:00:00,136.98,137.0,136.95,136.96,3800.0,133.3165,133.3359,133.2873,133.297,3800.0
2021-09-03 14:05:00,136.95,136.95,136.8,136.82,13274.0,133.2873,133.2873,133.1413,133.1607,13274.0
2021-09-03 14:10:00,136.84,136.85,136.81,136.84,5800.0,133.1802,133.1899,133.151,133.1802,5800.0
2021-09-03 14:15:00,136.84,136.95,136.83,136.95,14146.0,133.1802,133.2873,133.1705,133.2873,14146.0
2021-09-03 14:20:00,136.94,136.94,136.81,136.82,5024.0,133.2775,133.2775,133.151,133.1607,5024.0
2021-09-03 14:25:00,136.81,136.83,136.77,136.82,7200.0,133.151,133.1705,133.1121,133.1607,7200.0
2021-09-03 14:30:00,136.79,136.79,136.75,136.76,7606.0,133.1315,133.1315,133.0926,133.1023,7606.0
2021-09-03 14:35:00,136.76,136.77,136.69,136.71,11398.0,133.1023,133.1121,133.0342,133.0537,11398.0
2021-09-03 14:40:00,136.71,136.73,136.69,136.69,4840.0,133.0537,133.0731,133.0342,133.0342,4840.0
2021-09-03 14:45:00,136.68,136.69,136.62,136.65,8878.0,133.0245,133.0342,132.9661,132.9953,8878.0
2021-09-03 14:50:00,136.64,136.7,136.63,136.68,5800.0,132.9856,133.0439,132.9758,133.0245,5800.0
2021-09-03 14:55:00,136.71,136.76,136.71,136.76,6000.0,133.0537,133.1023,133.0537,133.1023,6000.0
2021-09-03 15:00:00,136.74,136.78,136.7,136.78,7214.0,133.0829,133.1218,133.0439,133.1218,7214.0
2021-09-03 15:05:00,136.78,136.79,136.76,136.79,4412.0,133.1218,133.1315,133.1023,133.1315,4412.0
2021-09-03 15:10:00,136.79,136.83,136.78,136.83,3400.0,133.1315,133.1705,133.1218,133.1705,3400.0
2021-09-03 15:15:00,136.86,136.9,136.79,136.79,4000.0,133.1997,133.2386,133.1315,133.1315,4000.0
2021-09-03 15:20:00,136.78,136.78,136.74,136.74,4988.0,133.1218,133.1218,133.0829,133.0829,4988.0
2021-09-03 15:25:00,136.71,136.71,136.66,136.71,4800.0,133.0537,133.0537,133.005,133.0537,4800.0
2021-09-03 15:30:00,136.69,136.79,136.69,136.79,8090.0,133.0342,133.1315,133.0342,133.1315,8090.0
2021-09-03 15:35:00,136.78,136.79,136.75,136.76,6632.0,133.1218,133.1315,133.0926,133.1023,6632.0
2021-09-03 15:40:00,136.77,136.77,136.67,136.71,7748.0,133.1121,133.1121,133.0147,133.0537,7748.0
2021-09-03 15:45:00,136.68,136.76,136.63,136.64,8454.0,133.0245,133.1023,132.9758,132.9856,8454.0
2021-09-03 15:50:00,136.68,136.81,136.65,136.65,25146.0,133.0245,133.151,132.9953,132.9953,25146.0
2021-09-03 15:55:00,136.6,136.7,136.6,136.65,47538.0,132.9466,133.0439,132.9466,132.9953,47538.0
2021-09-07 09:30:00,136.9,136.9,136.5,136.57,17998.0,133.2386,133.2386,132.8493,132.9174,17998.0
2021-09-07 09:35:00,136.53,136.78,136.33,136.7,32040.0,132.8785,133.1218,132.6838,133.0439,32040.0
2021-09-07 09:40:00,136.69,136.74,136.29,136.37,21800.0,133.0342,133.0829,132.6449,132.7228,21800.0
2021-09-07 09:45:00,136.35,136.35,136.14,136.29,11400.0,132.7033,132.7033,132.4989,132.6449,11400.0
2021-09-07 09:50:00,136.29,136.29,135.97,135.98,14652.0,132.6449,132.6449,132.3335,132.3432,14652.0
2021-09-07 09:55:00,136.0,136.29,135.99,136.21,10000.0,132.3627,132.6449,132.3529,132.5671,10000.0
2021-09-07 10:00:00,136.21,136.23,135.72,135.78,19080.0,132.5671,132.5865,132.0902,132.1486,19080.0
2021-09-07 10:05:00,135.83,135.83,135.58,135.58,10834.0,132.1972,132.1972,131.9539,131.9539,10834.0
2021-09-07 10:10:00,135.58,135.75,135.58,135.72,16440.0,131.9539,132.1194,131.9539,132.0902,16440.0
2021-09-07 10:15:00,135.73,135.95,135.73,135.85,18032.0,132.0999,132.314,132.0999,132.2167,18032.0
2021-09-07 10:20:00,135.89,136.14,135.89,135.92,7600.0,132.2556,132.4989,132.2556,132.2848,7600.0
2021-09-07 10:25:00,136.03,136.16,135.97,136.16,4996.0,132.3919,132.5184,132.3335,132.5184,4996.0
2021-09-07 10:30:00,136.07,136.2,136.0,136.14,13246.0,132.4308,132.5573,132.3627,132.4989,13246.0
2021-09-07 10:35:00,136.16,136.34,136.16,136.21,22640.0,132.5184,132.6936,132.5184,132.5671,22640.0
2021-09-07 10:40:00,136.21,136.39,136.19,136.39,12062.0,132.5671,132.7422,132.5476,132.7422,12062.0
2021-09-07 10:45:00,136.41,136.44,136.32,136.4,3200.0,132.7617,132.7909,132.6741,132.752,3200.0
2021-09-07 10:50:00,136.44,136.69,136.42,136.69,14374.0,132.7909,133.0342,132.7714,133.0342,14374.0
2021-09-07 10:55:00,136.66,136.68,136.6,136.66,7360.0,133.005,133.0245,132.9466,133.005,7360.0
2021-09-07 11:00:00,136.66,136.67,136.55,136.55,1710.0,133.005,133.0147,132.898,132.898,1710.0
2021-09-07 11:05:00,136.56,136.57,136.29,136.29,5200.0,132.9077,132.9174,132.6449,132.6449,5200.0
2021-09-07 11:10:00,136.33,136.4,136.09,136.2,12492.0,132.6838,132.752,132.4503,132.5573,12492.0
2021-09-07 11:15:00,136.11,136.26,136.04,136.26,7238.0,132.4697,132.6157,132.4016,132.6157,7238.0
2021-09-07 11:20:00,136.25,136.25,136.19,136.24,5802.0,132.606,132.606,132.5476,132.5962,5802.0
2021-09-07 11:25:00,136.25,136.29,136.13,136.25,3898.0,132.606,132.6449,132.4892,132.606,3898.0
2021-09-07 11:30:00,136.21,136.38,136.21,136.38,4078.0,132.5671,132.7325,132.5671,132.7325,4078.0
2021-09-07 11:35:00,136.32,136.32,136.25,136.28,3200.0,132.6741,132.6741,132.606,132.6352,3200.0
2021-09-07 11:40:00,136.29,136.3,136.21,136.29,4274.0,132.6449,132.6546,132.5671,132.6449,4274.0
2021-09-07 11:45:00,136.28,136.4,136.28,136.31,6200.0,132.6352,132.752,132.6352,132.6644,6200.0
2021-09-07 11:50:00,136.34,136.34,136.25,136.25,4000.0,132.6936,132.6936,132.606,132.606,4000.0
2021-09-07 11:55:00,136.25,136.37,136.23,136.25,4000.0,132.606,132.7228,132.5865,132.606,4000.0
2021-09-07 12:00:00,136.26,136.35,136.26,136.29,6672.0,132.6157,132.7033,132.6157,132.6449,6672.0
2021-09-07 12:05:00,136.3,136.38,136.28,136.38,5400.0,132.6546,132.7325,132.6352,132.7325,5400.0
2021-09-07 12:10:00,136.29,136.36,136.24,136.28,2600.0,132.6449,132.713,132.5962,132.6352,2600.0
2021-09-07 12:15:00,136.27,136.4,136.27,136.37,4600.0,132.6254,132.752,132.6254,132.7228,4600.0
2021-09-07 12:20:00,136.35,136.43,136.35,136.35,4900.0,132.7033,132.7812,132.7033,132.7033,4900.0
2021-09-07 12:25:00,136.34,136.4,136.33,136.4,9286.0,132.6936,132.752,132.6838,132.752,9286.0
2021-09-07 12:30:00,136.41,136.48,136.41,136.45,5600.0,132.7617,132.8298,132.7617,132.8006,5600.0
2021-09-07 12:35:00,136.43,136.48,136.43,136.46,4306.0,132.7812,132.8298,132.7812,132.8104,4306.0
2021-09-07 12:40:00,136.46,136.51,136.46,136.51,5800.0,132.8104,132.859,132.8104,132.859,5800.0
2021-09-07 12:45:00,136.54,136.58,136.51,136.52,6000.0,132.8882,132.9272,132.859,132.8688,6000.0
2021-09-07 12:50:00,136.52,136.52,136.4,136.4,5852.0,132.8688,132.8688,132.752,132.752,5852.0
2021-09-07 12:55:00,136.37,136.44,136.37,136.44,4042.0,132.7228,132.7909,132.7228,132.7909,4042.0
2021-09-07 13:00:00,136.44,136.49,136.34,136.34,8150.0,132.7909,132.8396,132.6936,132.6936,8150.0
2021-09-07 13:05:00,136.34,136.4,136.27,136.34,8224.0,132.6936,132.752,132.6254,132.6936,8224.0
2021-09-07 13:10:00,136.37,136.47,136.37,136.47,2244.0,132.7228,132.8201,132.7228,132.8201,2244.0
2021-09-07 13:15:00,136.47,136.49,136.46,136.47,2200.0,132.8201,132.8396,132.8104,132.8201,2200.0
2021-09-07 13:20:00,136.46,136.48,136.44,136.44,2200.0,132.8104,132.8298,132.7909,132.7909,2200.0
2021-09-07 13:25:00,136.45,136.51,136.45,136.51,3600.0,132.8006,132.859,132.8006,132.859,3600.0
2021-09-07 13:30:00,136.53,136.58,136.5,136.5,8000.0,132.8785,132.9272,132.8493,132.8493,8000.0
2021-09-07 13:35:00,136.52,136.54,136.49,136.53,3400.0,132.8688,132.8882,132.8396,132.8785,3400.0
2021-09-07 13:40:00,136.45,136.52,136.45,136.46,3000.0,132.8006,132.8688,132.8006,132.8104,3000.0
2021-09-07 13:45:00,136.47,136.47,136.42,136.42,3600.0,132.8201,132.8201,132.7714,132.7714,3600.0
2021-09-07 13:50:00,136.42,136.47,136.41,136.46,5000.0,132.7714,132.8201,132.7617,132.8104,5000.0
2021-09-07 13:55:00,136.45,136.45,136.4,136.42,3200.0,132.8006,132.8006,132.752,132.7714,3200.0
2021-09-07 14:00:00,136.42,136.45,136.39,136.39,5800.0,132.7714,132.8006,132.7422,132.7422,5800.0
2021-09-07 14:05:00,136.42,136.42,136.36,136.38,8600.0,132.7714,132.7714,132.713,132.7325,8600.0
2021-09-07 14:10:00,136.4,136.45,136.39,136.45,4600.0,132.752,132.8006,132.7422,132.8006,4600.0
2021-09-07 14:15:00,136.43,136.43,136.37,136.38,6000.0,132.7812,132.7812,132.7228,132.7325,6000.0
2021-09-07 14:20:00,136.38,136.38,136.31,136.32,8128.0,132.7325,132.7325,132.6644,132.6741,8128.0
2021-09-07 14:25:00,136.32,136.34,136.29,136.31,8040.0,132.6741,132.6936,132.6449,132.6644,8040.0
2021-09-07 14:30:00,136.3,136.35,136.25,136.34,8600.0,132.6546,132.7033,132.606,132.6936,8600.0
2021-09-07 14:35:00,136.33,136.33,136.26,136.26,6200.0,132.6838,132.6838,132.6157,132.6157,6200.0
2021-09-07 14:40:00,136.27,136.33,136.27,136.27,7600.0,132.6254,132.6838,132.6254,132.6254,7600.0
2021-09-07 14:45:00,136.28,136.29,136.22,136.28,7200.0,132.6352,132.6449,132.5768,132.6352,7200.0
2021-09-07 14:50:00,136.27,136.27,136.19,136.25,8688.0,132.6254,132.6254,132.5476,132.606,8688.0
2021-09-07 14:55:00,136.25,136.33,136.25,136.33,6800.0,132.606,132.6838,132.606,132.6838,6800.0
2021-09-07 15:00:00,136.32,136.42,136.31,136.41,9200.0,132.6741,132.7714,132.6644,132.7617,9200.0
2021-09-07 15:05:00,136.43,136.44,136.39,136.39,6200.0,132.7812,132.7909,132.7422,132.7422,6200.0
2021-09-07 15:10:00,136.4,136.43,136.38,136.4,4200.0,132.752,132.7812,132.7325,132.752,4200.0
2021-09-07 15:15:00,136.41,136.42,136.3,136.33,4600.0,132.7617,132.7714,132.6546,132.6838,4600.0
2021-09-07 15:20:00,136.34,136.35,136.31,136.33,5600.0,132.6936,132.7033,132.6644,132.6838,5600.0
2021-09-07 15:25:00,136.32,136.34,136.29,136.29,6204.0,132.6741,132.6936,132.6449,132.6449,6204.0
2021-09-07 15:30:00,136.29,136.36,136.24,136.34,9046.0,132.6449,132.713,132.5962,132.6936,9046.0
2021-09-07 15:35:00,136.33,136.37,136.3,136.33,8768.0,132.6838,132.7228,132.6546,132.6838,8768.0
2021-09-07 15:40:00,136.33,136.43,136.31,136.41,12492.0,132.6838,132.7812,132.6644,132.7617,12492.0
2021-09-07 15:45:00,136.39,136.43,136.34,136.34,12884.0,132.7422,132.7812,132.6936,132.6936,12884.0
2021-09-07 15:50:00,136.32,136.46,136.31,136.4,15876.0,132.6741,132.8104,132.6644,132.752,15876.0
2021-09-07 15:55:00,136.4,136.42,136.32,136.33,18362.0,132.752,132.7714,132.6741,132.6838,18362.0
2021-09-08 09:30:00,135.63,135.82,135.11,135.12,19328.0,132.0026,132.1875,131.4965,131.5062,19328.0
2021-09-08 09:35:00,135.12,135.38,135.07,135.24,22600.0,131.5062,131.7592,131.4575,131.623,22600.0
2021-09-08 09:40:00,135.25,135.32,134.87,134.91,29528.0,131.6327,131.7009,131.2629,131.3018,29528.0
2021-09-08 09:45:00,134.94,135.15,134.8,134.81,25272.0,131.331,131.5354,131.1948,131.2045,25272.0
2021-09-08 09:50:00,134.78,134.8,134.38,134.5,26126.0,131.1753,131.1948,130.786,130.9028,26126.0
2021-09-08 09:55:00,134.48,134.84,134.48,134.84,30552.0,130.8833,131.2337,130.8833,131.2337,30552.0
2021-09-08 10:00:00,134.82,134.84,134.49,134.6,19800.0,131.2142,131.2337,130.8931,131.0001,19800.0
2021-09-08 10:05:00,134.6,134.83,134.56,134.83,28290.0,131.0001,131.224,130.9612,131.224,28290.0
2021-09-08 10:10:00,134.81,134.89,134.67,134.83,20112.0,131.2045,131.2824,131.0682,131.224,20112.0
2021-09-08 10:15:00,134.82,134.9,134.69,134.9,16414.0,131.2142,131.2921,131.0877,131.2921,16414.0
2021-09-08 10:20:00,134.92,135.05,134.87,134.89,18084.0,131.3116,131.4381,131.2629,131.2824,18084.0
2021-09-08 10:25:00,134.88,134.88,134.68,134.73,26946.0,131.2726,131.2726,131.078,131.1266,26946.0
2021-09-08 10:30:00,134.73,134.79,134.22,134.24,25724.0,131.1266,131.185,130.6303,130.6497,25724.0
2021-09-08 10:35:00,134.18,134.2,133.98,134.07,19922.0,130.5913,130.6108,130.3967,130.4843,19922.0
2021-09-08 10:40:00,134.07,134.08,133.79,133.85,20354.0,130.4843,130.494,130.2118,130.2702,20354.0
2021-09-08 10:45:00,133.84,134.05,133.73,134.05,7242.0,130.2604,130.4648,130.1534,130.4648,7242.0
2021-09-08 10:50:00,134.04,134.04,133.65,133.71,15812.0,130.4551,130.4551,130.0755,130.1339,15812.0
2021-09-08 10:55:00,133.68,133.83,133.67,133.76,27004.0,130.1047,130.2507,130.095,130.1826,27004.0
2021-09-08 11:00:00,133.75,134.24,133.75,134.24,18348.0,130.1728,130.6497,130.1728,130.6497,18348.0
2021-09-08 11:05:00,134.24,134.33,134.14,134.28,12296.0,130.6497,130.7373,130.5524,130.6887,12296.0
2021-09-08 11:10:00,134.32,134.39,134.15,134.19,9508.0,130.7276,130.7957,130.5621,130.6011,9508.0
2021-09-08 11:15:00,134.2,134.24,134.01,134.12,9988.0,130.6108,130.6497,130.4259,130.5329,9988.0
2021-09-08 11:20:00,134.07,134.35,134.04,134.35,3834.0,130.4843,130.7568,130.4551,130.7568,3834.0
2021-09-08 11:25:00,134.29,134.29,134.21,134.25,3336.0,130.6984,130.6984,130.6205,130.6595,3336.0
2021-09-08 11:30:00,134.23,134.29,134.01,134.01,3992.0,130.64,130.6984,130.4259,130.4259,3992.0
2021-09-08 11:35:00,134.04,134.17,134.01,134.1,5408.0,130.4551,130.5816,130.4259,130.5135,5408.0
2021-09-08 11:40:00,134.01,134.13,133.93,133.93,6524.0,130.4259,130.5427,130.348,130.348,6524.0
2021-09-08 11:45:00,133.96,134.04,133.69,133.69,3200.0,130.3772,130.4551,130.1144,130.1144,3200.0
2021-09-08 11:50:00,133.69,133.69,133.52,133.54,6128.0,130.1144,130.1144,129.949,129.9685,6128.0
2021-09-08 11:55:00,133.58,133.69,133.58,133.66,2874.0,130.0074,130.1144,130.0074,130.0853,2874.0
2021-09-08 12:00:00,133.66,134.38,133.57,133.73,34886.0,130.0853,130.786,129.9977,130.1534,34886.0
2021-09-08 12:05:00,133.74,134.02,133.74,134.02,5700.0,130.1631,130.4356,130.1631,130.4356,5700.0
2021-09-08 12:10:00,133.98,134.24,133.96,134.1,7890.0,130.3967,130.6497,130.3772,130.5135,7890.0
2021-09-08 12:15:00,134.13,134.2,134.13,134.2,6022.0,130.5427,130.6108,130.5427,130.6108,6022.0
2021-09-08 12:20:00,134.23,134.29,134.16,134.24,4650.0,130.64,130.6984,130.5719,130.6497,4650.0
2021-09-08 12:25:00,134.2,134.31,134.17,134.26,12548.0,130.6108,130.7179,130.5816,130.6692,12548.0
2021-09-08 12:30:00,134.16,134.25,134.1,134.25,3770.0,130.5719,130.6595,130.5135,130.6595,3770.0
2021-09-08 12:35:00,134.27,134.27,134.16,134.16,2240.0,130.6789,130.6789,130.5719,130.5719,2240.0
2021-09-08 12:40:00,134.23,134.27,134.19,134.19,1000.0,130.64,130.6789,130.6011,130.6011,1000.0
2021-09-08 12:45:00,134.16,134.18,134.05,134.17,2200.0,130.5719,130.5913,130.4648,130.5816,2200.0
2021-09-08 12:50:00,134.15,134.19,134.14,134.17,1600.0,130.5621,130.6011,130.5524,130.5816,1600.0
2021-09-08 12:55:00,134.23,134.25,134.15,134.16,6758.0,130.64,130.6595,130.5621,130.5719,6758.0
2021-09-08 13:00:00,134.16,134.29,134.16,134.22,10432.0,130.5719,130.6984,130.5719,130.6303,10432.0
2021-09-08 13:05:00,134.21,134.29,134.13,134.13,5200.0,130.6205,130.6984,130.5427,130.5427,5200.0
2021-09-08 13:10:00,134.11,134.13,134.05,134.1,2840.0,130.5232,130.5427,130.4648,130.5135,2840.0
2021-09-08 13:15:00,134.08,134.16,134.02,134.16,2586.0,130.494,130.5719,130.4356,130.5719,2586.0
2021-09-08 13:20:00,134.17,134.18,134.09,134.12,4800.0,130.5816,130.5913,130.5038,130.5329,4800.0
2021-09-08 13:25:00,134.11,134.25,134.11,134.25,3548.0,130.5232,130.6595,130.5232,130.6595,3548.0
2021-09-08 13:30:00,134.29,134.29,134.23,134.23,2200.0,130.6984,130.6984,130.64,130.64,2200.0
2021-09-08 13:35:00,134.23,134.25,134.22,134.22,1600.0,130.64,130.6595,130.6303,130.6303,1600.0
2021-09-08 13:40:00,134.21,134.29,134.19,134.29,3600.0,130.6205,130.6984,130.6011,130.6984,3600.0
2021-09-08 13:45:00,134.29,134.29,134.21,134.22,2800.0,130.6984,130.6984,130.6205,130.6303,2800.0
2021-09-08 13:50:00,134.25,134.34,134.2,134.23,4356.0,130.6595,130.7471,130.6108,130.64,4356.0
2021-09-08 13:55:00,134.21,134.21,134.16,134.18,3332.0,130.6205,130.6205,130.5719,130.5913,3332.0
2021-09-08 14:00:00,134.22,134.51,134.22,134.46,5900.0,130.6303,130.9125,130.6303,130.8639,5900.0
2021-09-08 14:05:00,134.44,134.44,134.31,134.37,3800.0,130.8444,130.8444,130.7179,130.7763,3800.0
2021-09-08 14:10:00,134.39,134.42,134.36,134.37,2474.0,130.7957,130.8249,130.7665,130.7763,2474.0
2021-09-08 14:15:00,134.42,134.42,134.27,134.32,8826.0,130.8249,130.8249,130.6789,130.7276,8826.0
2021-09-08 14:20:00,134.32,134.34,134.27,134.31,1970.0,130.7276,130.7471,130.6789,130.7179,1970.0
2021-09-08 14:25:00,134.3,134.37,134.3,134.36,1800.0,130.7081,130.7763,130.7081,130.7665,1800.0
2021-09-08 14:30:00,134.37,134.44,134.35,134.43,1000.0,130.7763,130.8444,130.7568,130.8347,1000.0
2021-09-08 14:35:00,134.4,134.4,134.35,134.39,1400.0,130.8055,130.8055,130.7568,130.7957,1400.0
2021-09-08 14:40:00,134.33,134.43,134.32,134.4,2338.0,130.7373,130.8347,130.7276,130.8055,2338.0
2021-09-08 14:45:00,134.43,134.43,134.34,134.35,2600.0,130.8347,130.8347,130.7471,130.7568,2600.0
2021-09-08 14:50:00,134.38,134.41,134.35,134.38,6200.0,130.786,130.8152,130.7568,130.786,6200.0
2021-09-08 14:55:00,134.38,134.49,134.38,134.47,2804.0,130.786,130.8931,130.786,130.8736,2804.0
2021-09-08 15:00:00,134.51,134.54,134.5,134.52,1200.0,130.9125,130.9417,130.9028,130.9223,1200.0
2021-09-08 15:05:00,134.46,134.54,134.44,134.54,2600.0,130.8639,130.9417,130.8444,130.9417,2600.0
2021-09-08 15:10:00,134.56,134.63,134.56,134.63,3786.0,130.9612,131.0293,130.9612,131.0293,3786.0
2021-09-08 15:15:00,134.61,134.61,134.59,134.61,1600.0,131.0098,131.0098,130.9904,131.0098,1600.0
2021-09-08 15:20:00,134.59,134.62,134.59,134.6,1800.0,130.9904,131.0196,130.9904,131.0001,1800.0
2021-09-08 15:25:00,134.57,134.58,134.51,134.52,5130.0,130.9709,130.9806,130.9125,130.9223,5130.0
2021-09-08 15:30:00,134.54,134.54,134.47,134.48,9492.0,130.9417,130.9417,130.8736,130.8833,9492.0
2021-09-08 15:35:00,134.48,134.49,134.4,134.45,14882.0,130.8833,130.8931,130.8055,130.8541,14882.0
2021-09-08 15:40:00,134.45,134.56,134.4,134.52,14630.0,130.8541,130.9612,130.8055,130.9223,14630.0
2021-09-08 15:45:00,134.51,134.59,134.47,134.49,11460.0,130.9125,130.9904,130.8736,130.8931,11460.0
2021-09-08 15:50:00,134.47,134.62,134.47,134.56,16888.0,130.8736,131.0196,130.8736,130.9612,16888.0
2021-09-08 15:55:00,134.54,134.57,134.47,134.55,29874.0,130.9417,130.9709,130.8736,130.9514,29874.0
2021-09-09 09:30:00,134.59,135.1,134.53,134.94,14000.0,130.9904,131.4867,130.932,131.331,14000.0
2021-09-09 09:35:00,135.05,135.28,135.05,135.26,13472.0,131.4381,131.6619,131.4381,131.6425,13472.0
2021-09-09 09:40:00,135.29,135.46,135.17,135.29,25400.0,131.6717,131.8371,131.5549,131.6717,25400.0
2021-09-09 09:45:00,135.35,135.43,135.05,135.12,25400.0,131.7301,131.8079,131.4381,131.5062,25400.0
2021-09-09 09:50:00,135.15,135.23,134.99,135.12,19902.0,131.5354,131.6133,131.3797,131.5062,19902.0
2021-09-09 09:55:00,135.13,135.15,134.69,134.8,29810.0,131.5159,131.5354,131.0877,131.1948,29810.0
2021-09-09 10:00:00,134.76,135.08,134.71,135.03,17000.0,131.1558,131.4673,131.1072,131.4186,17000.0
2021-09-09 10:05:00,135.01,135.16,134.94,135.08,15756.0,131.3991,131.5451,131.331,131.4673,15756.0
2021-09-09 10:10:00,135.08,135.15,134.89,135.15,15730.0,131.4673,131.5354,131.2824,131.5354,15730.0
2021-09-09 10:15:00,135.14,135.18,134.87,134.99,13000.0,131.5257,131.5646,131.2629,131.3797,13000.0
2021-09-09 10:20:00,135.0,135.12,134.97,135.1,4500.0,131.3894,131.5062,131.3602,131.4867,4500.0
2021-09-09 10:25:00,135.14,135.28,135.04,135.26,7600.0,131.5257,131.6619,131.4283,131.6425,7600.0
2021-09-09 10:30:00,135.29,135.35,135.16,135.19,8400.0,131.6717,131.7301,131.5451,131.5743,8400.0
2021-09-09 10:35:00,135.21,135.28,135.17,135.26,9878.0,131.5938,131.6619,131.5549,131.6425,9878.0
2021-09-09 10:40:00,135.27,135.29,135.16,135.16,3300.0,131.6522,131.6717,131.5451,131.5451,3300.0
2021-09-09 10:45:00,135.22,135.43,135.22,135.26,7600.0,131.6035,131.8079,131.6035,131.6425,7600.0
2021-09-09 10:50:00,135.25,135.44,135.25,135.37,8200.0,131.6327,131.8176,131.6327,131.7495,8200.0
2021-09-09 10:55:00,135.32,135.45,135.28,135.3,5568.0,131.7009,131.8274,131.6619,131.6814,5568.0
2021-09-09 11:00:00,135.35,135.42,135.35,135.35,2200.0,131.7301,131.7982,131.7301,131.7301,2200.0
2021-09-09 11:05:00,135.38,135.58,135.38,135.57,4000.0,131.7592,131.9539,131.7592,131.9442,4000.0
2021-09-09 11:10:00,135.56,135.74,135.55,135.67,6994.0,131.9344,132.1096,131.9247,132.0415,6994.0
2021-09-09 11:15:00,135.67,135.7,135.52,135.53,12716.0,132.0415,132.0707,131.8955,131.9052,12716.0
2021-09-09 11:20:00,135.59,135.59,135.44,135.5,10200.0,131.9636,131.9636,131.8176,131.876,10200.0
2021-09-09 11:25:00,135.49,135.55,135.32,135.32,11774.0,131.8663,131.9247,131.7009,131.7009,11774.0
2021-09-09 11:30:00,135.4,135.41,135.35,135.39,5660.0,131.7787,131.7884,131.7301,131.769,5660.0
2021-09-09 11:35:00,135.37,135.43,135.35,135.35,3800.0,131.7495,131.8079,131.7301,131.7301,3800.0
2021-09-09 11:40:00,135.41,135.41,135.37,135.41,1028.0,131.7884,131.7884,131.7495,131.7884,1028.0
2021-09-09 11:45:00,135.39,135.39,135.31,135.32,800.0,131.769,131.769,131.6911,131.7009,800.0
2021-09-09 11:50:00,135.34,135.34,135.22,135.22,1100.0,131.7203,131.7203,131.6035,131.6035,1100.0
2021-09-09 11:55:00,135.24,135.48,135.23,135.48,1862.0,131.623,131.8566,131.6133,131.8566,1862.0
2021-09-09 12:00:00,135.51,135.58,135.49,135.52,4048.0,131.8858,131.9539,131.8663,131.8955,4048.0
2021-09-09 12:05:00,135.55,135.68,135.55,135.68,3600.0,131.9247,132.0512,131.9247,132.0512,3600.0
2021-09-09 12:10:00,135.72,135.76,135.62,135.68,4368.0,132.0902,132.1291,131.9928,132.0512,4368.0
2021-09-09 12:15:00,135.66,135.66,135.44,135.54,10316.0,132.0318,132.0318,131.8176,131.915,10316.0
2021-09-09 12:20:00,135.72,135.75,135.69,135.73,2026.0,132.0902,132.1194,132.061,132.0999,2026.0
2021-09-09 12:25:00,135.73,135.77,135.71,135.73,2196.0,132.0999,132.1388,132.0804,132.0999,2196.0
2021-09-09 12:30:00,135.72,135.75,135.65,135.72,4508.0,132.0902,132.1194,132.022,132.0902,4508.0
2021-09-09 12:35:00,135.75,135.85,135.75,135.76,4600.0,132.1194,132.2167,132.1194,132.1291,4600.0
2021-09-09 12:40:00,135.76,135.77,135.68,135.77,6014.0,132.1291,132.1388,132.0512,132.1388,6014.0
2021-09-09 12:45:00,135.73,135.73,135.67,135.72,3040.0,132.0999,132.0999,132.0415,132.0902,3040.0
2021-09-09 12:50:00,135.73,135.73,135.67,135.72,3504.0,132.0999,132.0999,132.0415,132.0902,3504.0
2021-09-09 12:55:00,135.74,135.74,135.56,135.56,4186.0,132.1096,132.1096,131.9344,131.9344,4186.0
2021-09-09 13:00:00,135.53,135.62,135.49,135.58,7400.0,131.9052,131.9928,131.8663,131.9539,7400.0
2021-09-09 13:05:00,135.54,135.63,135.54,135.62,3858.0,131.915,132.0026,131.915,131.9928,3858.0
2021-09-09 13:10:00,135.62,135.64,135.6,135.6,4412.0,131.9928,132.0123,131.9734,131.9734,4412.0
2021-09-09 13:15:00,135.64,135.66,135.58,135.58,3108.0,132.0123,132.0318,131.9539,131.9539,3108.0
2021-09-09 13:20:00,135.5,135.5,134.99,134.99,8606.0,131.876,131.876,131.3797,131.3797,8606.0
2021-09-09 13:25:00,135.04,135.15,134.98,135.15,9070.0,131.4283,131.5354,131.3699,131.5354,9070.0
2021-09-09 13:30:00,134.97,135.04,134.94,135.04,2466.0,131.3602,131.4283,131.331,131.4283,2466.0
2021-09-09 13:35:00,135.0,135.08,134.88,134.92,9100.0,131.3894,131.4673,131.2726,131.3116,9100.0
2021-09-09 13:40:00,134.91,135.04,134.86,134.97,12154.0,131.3018,131.4283,131.2532,131.3602,12154.0
2021-09-09 13:45:00,134.96,135.1,134.95,135.1,4342.0,131.3505,131.4867,131.3407,131.4867,4342.0
2021-09-09 13:50:00,135.06,135.14,135.04,135.14,4400.0,131.4478,131.5257,131.4283,131.5257,4400.0
2021-09-09 13:55:00,135.17,135.2,135.09,135.09,5272.0,131.5549,131.5841,131.477,131.477,5272.0
2021-09-09 14:00:00,135.12,135.29,134.91,134.92,20440.0,131.5062,131.6717,131.3018,131.3116,20440.0
2021-09-09 14:05:00,134.99,135.29,134.99,135.27,10580.0,131.3797,131.6717,131.3797,131.6522,10580.0
2021-09-09 14:10:00,135.28,135.28,135.21,135.27,5634.0,131.6619,131.6619,131.5938,131.6522,5634.0
2021-09-09 14:15:00,135.26,135.29,135.23,135.28,5580.0,131.6425,131.6717,131.6133,131.6619,5580.0
2021-09-09 14:20:00,135.25,135.34,135.24,135.29,10124.0,131.6327,131.7203,131.623,131.6717,10124.0
2021-09-09 14:25:00,135.33,135.4,135.31,135.4,12418.0,131.7106,131.7787,131.6911,131.7787,12418.0
2021-09-09 14:30:00,135.31,135.31,135.15,135.21,5200.0,131.6911,131.6911,131.5354,131.5938,5200.0
2021-09-09 14:35:00,135.25,135.25,135.09,135.13,3600.0,131.6327,131.6327,131.477,131.5159,3600.0
2021-09-09 14:40:00,135.13,135.19,135.08,135.12,4904.0,131.5159,131.5743,131.4673,131.5062,4904.0
2021-09-09 14:45:00,135.22,135.42,135.18,135.4,16806.0,131.6035,131.7982,131.5646,131.7787,16806.0
2021-09-09 14:50:00,135.45,135.49,135.4,135.4,4636.0,131.8274,131.8663,131.7787,131.7787,4636.0
2021-09-09 14:55:00,135.47,135.49,135.41,135.49,5724.0,131.8468,131.8663,131.7884,131.8663,5724.0
2021-09-09 15:00:00,135.54,135.6,135.53,135.58,4400.0,131.915,131.9734,131.9052,131.9539,4400.0
2021-09-09 15:05:00,135.61,135.7,135.56,135.56,7684.0,131.9831,132.0707,131.9344,131.9344,7684.0
2021-09-09 15:10:00,135.59,135.69,135.54,135.54,13164.0,131.9636,132.061,131.915,131.915,13164.0
2021-09-09 15:15:00,135.53,135.53,135.39,135.39,82940.0,131.9052,131.9052,131.769,131.769,82940.0
2021-09-09 15:20:00,135.39,135.45,135.39,135.42,14264.0,131.769,131.8274,131.769,131.7982,14264.0
2021-09-09 15:25:00,135.41,135.43,135.38,135.4,4206.0,131.7884,131.8079,131.7592,131.7787,4206.0
2021-09-09 15:30:00,135.38,135.49,135.34,135.44,95318.0,131.7592,131.8663,131.7203,131.8176,95318.0
2021-09-09 15:35:00,135.4,135.54,135.34,135.51,43854.0,131.7787,131.915,131.7203,131.8858,43854.0
2021-09-09 15:40:00,135.5,135.6,135.5,135.57,27510.0,131.876,131.9734,131.876,131.9442,27510.0
2021-09-09 15:45:00,135.57,135.61,135.34,135.34,19218.0,131.9442,131.9831,131.7203,131.7203,19218.0
2021-09-09 15:50:00,135.34,135.34,135.08,135.1,47240.0,131.7203,131.7203,131.4673,131.4867,47240.0
2021-09-09 15:55:00,135.11,135.21,135.09,135.12,73128.0,131.4965,131.5938,131.477,131.5062,73128.0
2021-09-10 09:30:00,136.51,137.35,136.49,137.27,21846.0,132.859,133.6766,132.8396,133.5987,21846.0
2021-09-10 09:35:00,137.23,137.42,137.08,137.4,23000.0,133.5598,133.7447,133.4138,133.7252,23000.0
2021-09-10 09:40:00,137.42,137.62,137.35,137.58,44646.0,133.7447,133.9393,133.6766,133.9004,44646.0
2021-09-10 09:45:00,137.61,138.02,137.58,137.95,44614.0,133.9296,134.3286,133.9004,134.2605,44614.0
2021-09-10 09:50:00,137.92,137.95,137.78,137.82,24974.0,134.2313,134.2605,134.0951,134.134,24974.0
2021-09-10 09:55:00,137.76,137.84,137.67,137.73,25714.0,134.0756,134.1535,133.988,134.0464,25714.0
2021-09-10 10:00:00,137.79,137.79,137.54,137.56,26398.0,134.1048,134.1048,133.8615,133.8809,26398.0
2021-09-10 10:05:00,137.56,137.56,137.21,137.32,12880.0,133.8809,133.8809,133.5403,133.6474,12880.0
2021-09-10 10:10:00,137.27,137.47,137.17,137.47,35236.0,133.5987,133.7934,133.5014,133.7934,35236.0
2021-09-10 10:15:00,137.44,137.6,137.32,137.49,27374.0,133.7642,133.9199,133.6474,133.8128,27374.0
2021-09-10 10:20:00,137.47,137.47,137.14,137.19,18312.0,133.7934,133.7934,133.4722,133.5208,18312.0
2021-09-10 10:25:00,137.27,137.27,137.0,137.0,17638.0,133.5987,133.5987,133.3359,133.3359,17638.0
2021-09-10 10:30:00,136.97,136.97,136.39,136.58,22254.0,133.3067,133.3067,132.7422,132.9272,22254.0
2021-09-10 10:35:00,136.64,136.7,136.43,136.7,24534.0,132.9856,133.0439,132.7812,133.0439,24534.0
2021-09-10 10:40:00,136.65,136.81,136.62,136.78,50212.0,132.9953,133.151,132.9661,133.1218,50212.0
2021-09-10 10:45:00,136.76,136.91,136.66,136.79,11600.0,133.1023,133.2483,133.005,133.1315,11600.0
2021-09-10 10:50:00,136.83,137.02,136.76,136.79,12510.0,133.1705,133.3554,133.1023,133.1315,12510.0
2021-09-10 10:55:00,136.6,136.91,136.45,136.68,105790.0,132.9466,133.2483,132.8006,133.0245,105790.0
2021-09-10 11:00:00,136.7,136.7,136.48,136.48,3364.0,133.0439,133.0439,132.8298,132.8298,3364.0
2021-09-10 11:05:00,136.38,136.44,136.21,136.41,12306.0,132.7325,132.7909,132.5671,132.7617,12306.0
2021-09-10 11:10:00,136.43,136.52,136.39,136.5,5210.0,132.7812,132.8688,132.7422,132.8493,5210.0
2021-09-10 11:15:00,136.52,136.53,136.35,136.39,7114.0,132.8688,132.8785,132.7033,132.7422,7114.0
2021-09-10 11:20:00,136.39,136.69,136.39,136.69,7600.0,132.7422,133.0342,132.7422,133.0342,7600.0
2021-09-10 11:25:00,136.79,136.88,136.54,136.54,13400.0,133.1315,133.2191,132.8882,132.8882,13400.0
2021-09-10 11:30:00,136.78,136.85,136.72,136.82,6202.0,133.1218,133.1899,133.0634,133.1607,6202.0
2021-09-10 11:35:00,136.81,136.85,136.75,136.85,3400.0,133.151,133.1899,133.0926,133.1899,3400.0
2021-09-10 11:40:00,136.87,136.99,136.85,136.95,12586.0,133.2094,133.3262,133.1899,133.2873,12586.0
2021-09-10 11:45:00,136.96,137.09,136.93,136.94,7964.0,133.297,133.4235,133.2678,133.2775,7964.0
2021-09-10 11:50:00,136.96,137.04,136.89,136.91,11216.0,133.297,133.3749,133.2289,133.2483,11216.0
2021-09-10 11:55:00,136.99,136.99,136.99,136.99,200.0,133.3262,133.3262,133.3262,133.3262,200.0
2021-09-10 12:00:00,137.01,137.08,137.01,137.05,2944.0,133.3457,133.4138,133.3457,133.3846,2944.0
2021-09-10 12:05:00,137.09,137.35,137.09,137.35,10966.0,133.4235,133.6766,133.4235,133.6766,10966.0
2021-09-10 12:10:00,137.29,137.35,137.21,137.23,16372.0,133.6182,133.6766,133.5403,133.5598,16372.0
2021-09-10 12:15:00,137.24,137.27,137.13,137.14,7000.0,133.5695,133.5987,133.4624,133.4722,7000.0
2021-09-10 12:20:00,137.11,137.16,137.1,137.14,6400.0,133.443,133.4916,133.4332,133.4722,6400.0
2021-09-10 12:25:00,137.15,137.16,137.08,137.11,5768.0,133.4819,133.4916,133.4138,133.443,5768.0
2021-09-10 12:30:00,137.09,137.14,137.04,137.14,1000.0,133.4235,133.4722,133.3749,133.4722,1000.0
2021-09-10 12:35:00,137.17,137.23,137.17,137.23,400.0,133.5014,133.5598,133.5014,133.5598,400.0
2021-09-10 12:40:00,137.28,137.29,137.25,137.27,2600.0,133.6084,133.6182,133.5792,133.5987,2600.0
2021-09-10 12:45:00,137.29,137.38,137.27,137.38,4772.0,133.6182,133.7058,133.5987,133.7058,4772.0
2021-09-10 12:50:00,137.38,137.46,137.36,137.46,4006.0,133.7058,133.7836,133.6863,133.7836,4006.0
2021-09-10 12:55:00,137.49,137.5,137.44,137.46,2168.0,133.8128,133.8225,133.7642,133.7836,2168.0
2021-09-10 13:00:00,137.48,137.52,137.48,137.5,1000.0,133.8031,133.842,133.8031,133.8225,1000.0
2021-09-10 13:05:00,137.53,137.57,137.5,137.57,1600.0,133.8517,133.8907,133.8225,133.8907,1600.0
2021-09-10 13:10:00,137.59,137.82,137.59,137.82,9374.0,133.9101,134.134,133.9101,134.134,9374.0
2021-09-10 13:15:00,137.82,137.85,137.78,137.79,8600.0,134.134,134.1632,134.0951,134.1048,8600.0
2021-09-10 13:20:00,137.76,137.76,137.66,137.66,7200.0,134.0756,134.0756,133.9783,133.9783,7200.0
2021-09-10 13:25:00,137.68,137.69,137.61,137.65,5812.0,133.9977,134.0075,133.9296,133.9685,5812.0
2021-09-10 13:30:00,137.62,137.7,137.62,137.68,1600.0,133.9393,134.0172,133.9393,133.9977,1600.0
2021-09-10 13:35:00,137.69,137.73,137.65,137.73,4400.0,134.0075,134.0464,133.9685,134.0464,4400.0
2021-09-10 13:40:00,137.75,137.76,137.63,137.63,7400.0,134.0659,134.0756,133.9491,133.9491,7400.0
2021-09-10 13:45:00,137.6,137.65,137.55,137.59,9200.0,133.9199,133.9685,133.8712,133.9101,9200.0
2021-09-10 13:50:00,137.57,137.61,137.57,137.61,5272.0,133.8907,133.9296,133.8907,133.9296,5272.0
2021-09-10 13:55:00,137.61,137.61,137.53,137.58,5374.0,133.9296,133.9296,133.8517,133.9004,5374.0
2021-09-10 14:00:00,137.6,137.66,137.6,137.61,3400.0,133.9199,133.9783,133.9199,133.9296,3400.0
2021-09-10 14:05:00,137.63,137.63,137.56,137.58,4000.0,133.9491,133.9491,133.8809,133.9004,4000.0
2021-09-10 14:10:00,137.59,137.6,137.52,137.54,12666.0,133.9101,133.9199,133.842,133.8615,12666.0
2021-09-10 14:15:00,137.57,137.61,137.54,137.56,5900.0,133.8907,133.9296,133.8615,133.8809,5900.0
2021-09-10 14:20:00,137.5,137.57,137.5,137.55,3512.0,133.8225,133.8907,133.8225,133.8712,3512.0
2021-09-10 14:25:00,137.54,137.58,137.33,137.34,8478.0,133.8615,133.9004,133.6571,133.6668,8478.0
2021-09-10 14:30:00,137.3,137.31,137.15,137.15,12514.0,133.6279,133.6376,133.4819,133.4819,12514.0
2021-09-10 14:35:00,137.11,137.16,137.09,137.12,11222.0,133.443,133.4916,133.4235,133.4527,11222.0
2021-09-10 14:40:00,137.08,137.2,137.06,137.2,3468.0,133.4138,133.5306,133.3943,133.5306,3468.0
2021-09-10 14:45:00,137.2,137.2,137.11,137.11,5932.0,133.5306,133.5306,133.443,133.443,5932.0
2021-09-10 14:50:00,137.14,137.14,137.08,137.14,5800.0,133.4722,133.4722,133.4138,133.4722,5800.0
2021-09-10 14:55:00,137.15,137.17,137.07,137.07,7230.0,133.4819,133.5014,133.4041,133.4041,7230.0
2021-09-10 15:00:00,137.07,137.08,136.93,136.93,9344.0,133.4041,133.4138,133.2678,133.2678,9344.0
2021-09-10 15:05:00,136.95,137.02,136.77,136.82,14234.0,133.2873,133.3554,133.1121,133.1607,14234.0
2021-09-10 15:10:00,136.82,136.82,136.61,136.68,12530.0,133.1607,133.1607,132.9564,133.0245,12530.0
2021-09-10 15:15:00,136.64,136.75,136.54,136.58,13912.0,132.9856,133.0926,132.8882,132.9272,13912.0
2021-09-10 15:20:00,136.59,136.59,136.42,136.45,15650.0,132.9369,132.9369,132.7714,132.8006,15650.0
2021-09-10 15:25:00,136.46,136.54,136.41,136.44,11334.0,132.8104,132.8882,132.7617,132.7909,11334.0
2021-09-10 15:30:00,136.42,136.53,136.39,136.44,12048.0,132.7714,132.8785,132.7422,132.7909,12048.0
2021-09-10 15:35:00,136.46,136.46,136.33,136.41,15376.0,132.8104,132.8104,132.6838,132.7617,15376.0
2021-09-10 15:40:00,136.39,136.46,136.35,136.46,10974.0,132.7422,132.8104,132.7033,132.8104,10974.0
2021-09-10 15:45:00,136.44,136.44,136.19,136.22,18290.0,132.7909,132.7909,132.5476,132.5768,18290.0
2021-09-10 15:50:00,136.23,136.27,136.1,136.1,22092.0,132.5865,132.6254,132.46,132.46,22092.0
2021-09-10 15:55:00,136.09,136.15,136.04,136.1,84936.0,132.4503,132.5087,132.4016,132.46,84936.0
2021-09-13 09:30:00,137.33,137.39,136.83,137.29,31800.0,133.6571,133.7155,133.1705,133.6182,31800.0
2021-09-13 09:35:00,137.25,137.5,137.13,137.17,32964.0,133.5792,133.8225,133.4624,133.5014,32964.0
2021-09-13 09:40:00,137.06,137.07,136.54,136.54,55888.0,133.3943,133.4041,132.8882,132.8882,55888.0
2021-09-13 09:45:00,136.51,136.75,136.24,136.56,29290.0,132.859,133.0926,132.5962,132.9077,29290.0
2021-09-13 09:50:00,136.6,137.16,136.59,137.14,31786.0,132.9466,133.4916,132.9369,133.4722,31786.0
2021-09-13 09:55:00,137.16,137.16,136.83,136.95,21600.0,133.4916,133.4916,133.1705,133.2873,21600.0
2021-09-13 10:00:00,136.93,137.14,136.63,136.69,31794.0,133.2678,133.4722,132.9758,133.0342,31794.0
2021-09-13 10:05:00,136.65,136.72,136.47,136.55,20174.0,132.9953,133.0634,132.8201,132.898,20174.0
2021-09-13 10:10:00,136.5,136.5,135.96,136.06,30676.0,132.8493,132.8493,132.3237,132.4211,30676.0
2021-09-13 10:15:00,136.04,136.25,136.0,136.17,26718.0,132.4016,132.606,132.3627,132.5281,26718.0
2021-09-13 10:20:00,136.2,136.27,135.79,135.9,18212.0,132.5573,132.6254,132.1583,132.2653,18212.0
2021-09-13 10:25:00,135.89,136.08,135.79,136.04,12200.0,132.2556,132.4405,132.1583,132.4016,12200.0
2021-09-13 10:30:00,135.99,136.04,135.73,135.83,28194.0,132.3529,132.4016,132.0999,132.1972,28194.0
2021-09-13 10:35:00,135.81,136.08,135.65,136.03,26970.0,132.1777,132.4405,132.022,132.3919,26970.0
2021-09-13 10:40:00,136.03,136.11,136.01,136.11,6900.0,132.3919,132.4697,132.3724,132.4697,6900.0
2021-09-13 10:45:00,136.15,136.62,136.14,136.48,19622.0,132.5087,132.9661,132.4989,132.8298,19622.0
2021-09-13 10:50:00,136.51,136.55,136.31,136.33,6800.0,132.859,132.898,132.6644,132.6838,6800.0
2021-09-13 10:55:00,136.29,136.46,136.29,136.32,8924.0,132.6449,132.8104,132.6449,132.6741,8924.0
2021-09-13 11:00:00,136.39,136.52,136.29,136.36,12146.0,132.7422,132.8688,132.6449,132.713,12146.0
2021-09-13 11:05:00,136.4,136.49,136.25,136.25,13244.0,132.752,132.8396,132.606,132.606,13244.0
2021-09-13 11:10:00,136.16,136.16,135.62,135.62,15044.0,132.5184,132.5184,131.9928,131.9928,15044.0
2021-09-13 11:15:00,135.6,135.71,135.44,135.67,17000.0,131.9734,132.0804,131.8176,132.0415,17000.0
2021-09-13 11:20:00,135.64,135.72,135.52,135.72,12184.0,132.0123,132.0902,131.8955,132.0902,12184.0
2021-09-13 11:25:00,135.69,135.91,135.63,135.85,11960.0,132.061,132.2751,132.0026,132.2167,11960.0
2021-09-13 11:30:00,135.87,136.14,135.87,136.14,9400.0,132.2361,132.4989,132.2361,132.4989,9400.0
2021-09-13 11:35:00,136.23,136.23,135.98,136.2,6222.0,132.5865,132.5865,132.3432,132.5573,6222.0
2021-09-13 11:40:00,136.13,136.23,136.03,136.08,8200.0,132.4892,132.5865,132.3919,132.4405,8200.0
2021-09-13 11:45:00,136.16,136.41,136.08,136.08,10834.0,132.5184,132.7617,132.4405,132.4405,10834.0
2021-09-13 11:50:00,136.13,136.13,135.96,136.1,5600.0,132.4892,132.4892,132.3237,132.46,5600.0
2021-09-13 11:55:00,136.14,136.29,136.13,136.16,4400.0,132.4989,132.6449,132.4892,132.5184,4400.0
2021-09-13 12:00:00,136.18,136.22,136.08,136.1,13398.0,132.5379,132.5768,132.4405,132.46,13398.0
2021-09-13 12:05:00,136.19,136.31,136.19,136.27,5812.0,132.5476,132.6644,132.5476,132.6254,5812.0
2021-09-13 12:10:00,136.27,136.63,136.27,136.56,21090.0,132.6254,132.9758,132.6254,132.9077,21090.0
2021-09-13 12:15:00,136.54,136.59,136.48,136.58,8400.0,132.8882,132.9369,132.8298,132.9272,8400.0
2021-09-13 12:20:00,136.61,136.85,136.56,136.79,9188.0,132.9564,133.1899,132.9077,133.1315,9188.0
2021-09-13 12:25:00,136.78,136.84,136.75,136.78,6464.0,133.1218,133.1802,133.0926,133.1218,6464.0
2021-09-13 12:30:00,136.75,136.89,136.74,136.81,8022.0,133.0926,133.2289,133.0829,133.151,8022.0
2021-09-13 12:35:00,136.68,136.85,136.67,136.74,8200.0,133.0245,133.1899,133.0147,133.0829,8200.0
2021-09-13 12:40:00,136.74,136.74,136.59,136.68,13166.0,133.0829,133.0829,132.9369,133.0245,13166.0
2021-09-13 12:45:00,136.68,136.79,136.66,136.78,3494.0,133.0245,133.1315,133.005,133.1218,3494.0
2021-09-13 12:50:00,136.8,136.95,136.8,136.95,6000.0,133.1413,133.2873,133.1413,133.2873,6000.0
2021-09-13 12:55:00,136.97,137.06,136.93,137.06,8550.0,133.3067,133.3943,133.2678,133.3943,8550.0
2021-09-13 13:00:00,137.06,137.07,136.83,136.84,6762.0,133.3943,133.4041,133.1705,133.1802,6762.0
2021-09-13 13:05:00,136.89,137.12,136.89,137.01,3840.0,133.2289,133.4527,133.2289,133.3457,3840.0
2021-09-13 13:10:00,137.07,137.17,137.03,137.08,10000.0,133.4041,133.5014,133.3651,133.4138,10000.0
2021-09-13 13:15:00,137.05,137.05,136.88,136.93,11200.0,133.3846,133.3846,133.2191,133.2678,11200.0
2021-09-13 13:20:00,136.91,136.96,136.78,136.79,6576.0,133.2483,133.297,133.1218,133.1315,6576.0
2021-09-13 13:25:00,136.79,136.79,136.49,136.54,10440.0,133.1315,133.1315,132.8396,132.8882,10440.0
2021-09-13 13:30:00,136.59,136.59,136.44,136.44,8218.0,132.9369,132.9369,132.7909,132.7909,8218.0
2021-09-13 13:35:00,136.48,136.54,136.39,136.42,11892.0,132.8298,132.8882,132.7422,132.7714,11892.0
2021-09-13 13:40:00,136.43,136.51,136.3,136.31,11922.0,132.7812,132.859,132.6546,132.6644,11922.0
2021-09-13 13:45:00,136.33,136.45,136.27,136.41,8200.0,132.6838,132.8006,132.6254,132.7617,8200.0
2021-09-13 13:50:00,136.4,136.45,136.31,136.38,12046.0,132.752,132.8006,132.6644,132.7325,12046.0
2021-09-13 13:55:00,136.35,136.35,136.27,136.33,3200.0,132.7033,132.7033,132.6254,132.6838,3200.0
2021-09-13 14:00:00,136.34,136.45,136.31,136.43,6000.0,132.6936,132.8006,132.6644,132.7812,6000.0
2021-09-13 14:05:00,136.44,136.69,136.44,136.67,9194.0,132.7909,133.0342,132.7909,133.0147,9194.0
2021-09-13 14:10:00,136.61,136.64,136.4,136.46,7800.0,132.9564,132.9856,132.752,132.8104,7800.0
2021-09-13 14:15:00,136.46,136.46,136.25,136.4,4400.0,132.8104,132.8104,132.606,132.752,4400.0
2021-09-13 14:20:00,136.35,136.43,136.26,136.28,4704.0,132.7033,132.7812,132.6157,132.6352,4704.0
2021-09-13 14:25:00,136.22,136.24,136.14,136.17,8200.0,132.5768,132.5962,132.4989,132.5281,8200.0
2021-09-13 14:30:00,136.26,136.26,136.13,136.23,3994.0,132.6157,132.6157,132.4892,132.5865,3994.0
2021-09-13 14:35:00,136.19,136.2,136.04,136.07,6000.0,132.5476,132.5573,132.4016,132.4308,6000.0
2021-09-13 14:40:00,136.03,136.17,135.99,136.17,11000.0,132.3919,132.5281,132.3529,132.5281,11000.0
2021-09-13 14:45:00,136.1,136.29,136.07,136.28,13800.0,132.46,132.6449,132.4308,132.6352,13800.0
2021-09-13 14:50:00,136.23,136.24,136.04,136.07,13052.0,132.5865,132.5962,132.4016,132.4308,13052.0
2021-09-13 14:55:00,136.06,136.25,136.04,136.25,5800.0,132.4211,132.606,132.4016,132.606,5800.0
2021-09-13 15:00:00,136.1,136.1,135.85,135.87,8040.0,132.46,132.46,132.2167,132.2361,8040.0
2021-09-13 15:05:00,135.88,136.31,135.87,136.25,16200.0,132.2459,132.6644,132.2361,132.606,16200.0
2021-09-13 15:10:00,136.32,136.49,136.32,136.36,14000.0,132.6741,132.8396,132.6741,132.713,14000.0
2021-09-13 15:15:00,136.38,136.51,136.29,136.39,8342.0,132.7325,132.859,132.6449,132.7422,8342.0
2021-09-13 15:20:00,136.37,136.65,136.37,136.64,9670.0,132.7228,132.9953,132.7228,132.9856,9670.0
2021-09-13 15:25:00,136.67,136.77,136.57,136.77,10800.0,133.0147,133.1121,132.9174,133.1121,10800.0
2021-09-13 15:30:00,136.75,136.85,136.7,136.85,13898.0,133.0926,133.1899,133.0439,133.1899,13898.0
2021-09-13 15:35:00,136.85,136.85,136.68,136.74,21022.0,133.1899,133.1899,133.0245,133.0829,21022.0
2021-09-13 15:40:00,136.74,136.77,136.69,136.7,18514.0,133.0829,133.1121,133.0342,133.0439,18514.0
2021-09-13 15:45:00,136.75,136.83,136.68,136.72,26642.0,133.0926,133.1705,133.0245,133.0634,26642.0
2021-09-13 15:50:00,136.75,137.04,136.67,137.01,43020.0,133.0926,133.3749,133.0147,133.3457,43020.0
2021-09-13 15:55:00,136.98,137.18,136.98,137.18,22610.0,133.3165,133.5111,133.3165,133.5111,22610.0
2021-09-14 09:30:00,137.69,138.01,137.18,137.29,43470.0,134.0075,134.3189,133.5111,133.6182,43470.0
2021-09-14 09:35:00,137.47,137.79,137.44,137.54,18626.0,133.7934,134.1048,133.7642,133.8615,18626.0
2021-09-14 09:40:00,137.67,137.67,137.06,137.34,30396.0,133.988,133.988,133.3943,133.6668,30396.0
2021-09-14 09:45:00,137.34,137.6,137.22,137.58,10612.0,133.6668,133.9199,133.55,133.9004,10612.0
2021-09-14 09:50:00,137.57,137.66,137.3,137.39,11662.0,133.8907,133.9783,133.6279,133.7155,11662.0
2021-09-14 09:55:00,137.34,137.41,137.08,137.14,18472.0,133.6668,133.735,133.4138,133.4722,18472.0
2021-09-14 10:00:00,137.08,137.08,136.56,136.79,23874.0,133.4138,133.4138,132.9077,133.1315,23874.0
2021-09-14 10:05:00,136.77,137.14,136.77,137.06,17024.0,133.1121,133.4722,133.1121,133.3943,17024.0
2021-09-14 10:10:00,137.07,137.07,136.76,136.87,12200.0,133.4041,133.4041,133.1023,133.2094,12200.0
2021-09-14 10:15:00,136.7,137.13,136.7,137.13,13200.0,133.0439,133.4624,133.0439,133.4624,13200.0
2021-09-14 10:20:00,137.22,137.42,137.15,137.15,7746.0,133.55,133.7447,133.4819,133.4819,7746.0
2021-09-14 10:25:00,137.21,137.31,137.07,137.26,11000.0,133.5403,133.6376,133.4041,133.589,11000.0
2021-09-14 10:30:00,137.26,137.29,137.12,137.27,12508.0,133.589,133.6182,133.4527,133.5987,12508.0
2021-09-14 10:35:00,137.32,137.42,136.87,136.9,18936.0,133.6474,133.7447,133.2094,133.2386,18936.0
2021-09-14 10:40:00,136.86,137.14,136.81,137.05,15866.0,133.1997,133.4722,133.151,133.3846,15866.0
2021-09-14 10:45:00,137.04,137.21,136.97,137.0,8946.0,133.3749,133.5403,133.3067,133.3359,8946.0
2021-09-14 10:50:00,137.02,137.1,136.87,137.07,9572.0,133.3554,133.4332,133.2094,133.4041,9572.0
2021-09-14 10:55:00,137.04,137.14,136.91,137.12,7672.0,133.3749,133.4722,133.2483,133.4527,7672.0
2021-09-14 11:00:00,137.26,137.3,137.22,137.26,7336.0,133.589,133.6279,133.55,133.589,7336.0
2021-09-14 11:05:00,137.27,137.4,137.26,137.4,3294.0,133.5987,133.7252,133.589,133.7252,3294.0
2021-09-14 11:10:00,137.34,137.42,137.31,137.42,10478.0,133.6668,133.7447,133.6376,133.7447,10478.0
2021-09-14 11:15:00,137.33,137.41,137.17,137.17,9086.0,133.6571,133.735,133.5014,133.5014,9086.0
2021-09-14 11:20:00,137.21,137.45,137.21,137.45,9100.0,133.5403,133.7739,133.5403,133.7739,9100.0
2021-09-14 11:25:00,137.45,137.57,137.38,137.55,8396.0,133.7739,133.8907,133.7058,133.8712,8396.0
2021-09-14 11:30:00,137.59,137.73,137.56,137.73,8006.0,133.9101,134.0464,133.8809,134.0464,8006.0
2021-09-14 11:35:00,137.74,138.04,137.69,138.0,18290.0,134.0561,134.3481,134.0075,134.3092,18290.0
2021-09-14 11:40:00,138.0,138.05,137.95,137.99,9074.0,134.3092,134.3578,134.2605,134.2994,9074.0
2021-09-14 11:45:00,138.01,138.02,137.89,137.89,9954.0,134.3189,134.3286,134.2021,134.2021,9954.0
2021-09-14 11:50:00,137.94,137.94,137.83,137.87,5608.0,134.2508,134.2508,134.1437,134.1827,5608.0
2021-09-14 11:55:00,137.91,138.01,137.91,138.01,5268.0,134.2216,134.3189,134.2216,134.3189,5268.0
2021-09-14 12:00:00,138.06,138.22,138.01,138.06,10866.0,134.3676,134.5233,134.3189,134.3676,10866.0
2021-09-14 12:05:00,137.99,138.04,137.98,138.04,800.0,134.2994,134.3481,134.2897,134.3481,800.0
2021-09-14 12:10:00,137.96,137.98,137.91,137.98,3044.0,134.2702,134.2897,134.2216,134.2897,3044.0
2021-09-14 12:15:00,137.97,137.97,137.83,137.83,9710.0,134.28,134.28,134.1437,134.1437,9710.0
2021-09-14 12:20:00,137.84,137.94,137.84,137.92,4000.0,134.1535,134.2508,134.1535,134.2313,4000.0
2021-09-14 12:25:00,137.93,137.93,137.82,137.88,9666.0,134.241,134.241,134.134,134.1924,9666.0
2021-09-14 12:30:00,137.87,137.88,137.76,137.87,6606.0,134.1827,134.1924,134.0756,134.1827,6606.0
2021-09-14 12:35:00,137.85,137.9,137.74,137.75,9728.0,134.1632,134.2119,134.0561,134.0659,9728.0
2021-09-14 12:40:00,137.74,137.74,137.6,137.6,12340.0,134.0561,134.0561,133.9199,133.9199,12340.0
2021-09-14 12:45:00,137.6,137.64,137.57,137.57,3758.0,133.9199,133.9588,133.8907,133.8907,3758.0
2021-09-14 12:50:00,137.57,137.62,137.49,137.62,4658.0,133.8907,133.9393,133.8128,133.9393,4658.0
2021-09-14 12:55:00,137.58,137.64,137.56,137.64,6800.0,133.9004,133.9588,133.8809,133.9588,6800.0
2021-09-14 13:00:00,137.67,137.81,137.61,137.61,2600.0,133.988,134.1243,133.9296,133.9296,2600.0
2021-09-14 13:05:00,137.57,137.57,137.37,137.37,4806.0,133.8907,133.8907,133.696,133.696,4806.0
2021-09-14 13:10:00,137.32,137.43,137.29,137.35,3858.0,133.6474,133.7544,133.6182,133.6766,3858.0
2021-09-14 13:15:00,137.39,137.5,137.39,137.5,2376.0,133.7155,133.8225,133.7155,133.8225,2376.0
2021-09-14 13:20:00,137.56,137.63,137.5,137.58,16602.0,133.8809,133.9491,133.8225,133.9004,16602.0
2021-09-14 13:25:00,137.59,137.69,137.59,137.68,6200.0,133.9101,134.0075,133.9101,133.9977,6200.0
2021-09-14 13:30:00,137.6,137.63,137.46,137.6,6380.0,133.9199,133.9491,133.7836,133.9199,6380.0
2021-09-14 13:35:00,137.53,137.75,137.47,137.75,13048.0,133.8517,134.0659,133.7934,134.0659,13048.0
2021-09-14 13:40:00,137.73,137.79,137.71,137.77,5912.0,134.0464,134.1048,134.0269,134.0853,5912.0
2021-09-14 13:45:00,137.79,137.82,137.76,137.76,5916.0,134.1048,134.134,134.0756,134.0756,5916.0
2021-09-14 13:50:00,137.76,137.9,137.76,137.88,3848.0,134.0756,134.2119,134.0756,134.1924,3848.0
2021-09-14 13:55:00,137.87,137.93,137.87,137.92,6800.0,134.1827,134.241,134.1827,134.2313,6800.0
2021-09-14 14:00:00,137.9,137.92,137.78,137.85,12718.0,134.2119,134.2313,134.0951,134.1632,12718.0
2021-09-14 14:05:00,137.87,137.96,137.8,137.84,39998.0,134.1827,134.2702,134.1145,134.1535,39998.0
2021-09-14 14:10:00,137.88,137.89,137.83,137.83,4000.0,134.1924,134.2021,134.1437,134.1437,4000.0
2021-09-14 14:15:00,137.79,137.79,137.58,137.58,5222.0,134.1048,134.1048,133.9004,133.9004,5222.0
2021-09-14 14:20:00,137.52,137.54,137.41,137.52,7824.0,133.842,133.8615,133.735,133.842,7824.0
2021-09-14 14:25:00,137.51,137.51,137.44,137.45,5000.0,133.8323,133.8323,133.7642,133.7739,5000.0
2021-09-14 14:30:00,137.43,137.49,137.35,137.41,11082.0,133.7544,133.8128,133.6766,133.735,11082.0
2021-09-14 14:35:00,137.34,137.41,137.26,137.39,20152.0,133.6668,133.735,133.589,133.7155,20152.0
2021-09-14 14:40:00,137.39,137.46,137.35,137.41,8028.0,133.7155,133.7836,133.6766,133.735,8028.0
2021-09-14 14:45:00,137.38,137.38,137.09,137.09,11018.0,133.7058,133.7058,133.4235,133.4235,11018.0
2021-09-14 14:50:00,137.07,137.13,137.0,137.13,10642.0,133.4041,133.4624,133.3359,133.4624,10642.0
2021-09-14 14:55:00,137.12,137.29,137.1,137.28,12494.0,133.4527,133.6182,133.4332,133.6084,12494.0
2021-09-14 15:00:00,137.26,137.26,137.08,137.09,6200.0,133.589,133.589,133.4138,133.4235,6200.0
2021-09-14 15:05:00,137.13,137.24,137.0,137.01,28862.0,133.4624,133.5695,133.3359,133.3457,28862.0
2021-09-14 15:10:00,137.04,137.13,136.95,136.95,18232.0,133.3749,133.4624,133.2873,133.2873,18232.0
2021-09-14 15:15:00,136.98,137.02,136.84,136.87,15300.0,133.3165,133.3554,133.1802,133.2094,15300.0
2021-09-14 15:20:00,136.89,137.1,136.84,137.01,10802.0,133.2289,133.4332,133.1802,133.3457,10802.0
2021-09-14 15:25:00,137.0,137.1,136.94,136.98,12200.0,133.3359,133.4332,133.2775,133.3165,12200.0
2021-09-14 15:30:00,136.96,137.02,136.88,136.97,11966.0,133.297,133.3554,133.2191,133.3067,11966.0
2021-09-14 15:35:00,136.93,137.0,136.84,136.98,19672.0,133.2678,133.3359,133.1802,133.3165,19672.0
2021-09-14 15:40:00,136.98,137.03,136.92,136.97,31370.0,133.3165,133.3651,133.2581,133.3067,31370.0
2021-09-14 15:45:00,137.02,137.1,136.83,136.89,27696.0,133.3554,133.4332,133.1705,133.2289,27696.0
2021-09-14 15:50:00,136.87,137.17,136.87,137.11,39436.0,133.2094,133.5014,133.2094,133.443,39436.0
2021-09-14 15:55:00,137.13,137.28,137.13,137.28,41332.0,133.4624,133.6084,133.4624,133.6084,41332.0
2021-09-15 09:30:00,137.17,137.25,136.33,136.55,74294.0,133.5014,133.5792,132.6838,132.898,74294.0
2021-09-15 09:35:00,136.42,136.53,136.25,136.38,14200.0,132.7714,132.8785,132.606,132.7325,14200.0
2021-09-15 09:40:00,136.33,136.45,136.07,136.18,21800.0,132.6838,132.8006,132.4308,132.5379,21800.0
2021-09-15 09:45:00,136.25,136.63,136.2,136.63,16532.0,132.606,132.9758,132.5573,132.9758,16532.0
2021-09-15 09:50:00,136.64,136.72,136.31,136.35,17640.0,132.9856,133.0634,132.6644,132.7033,17640.0
2021-09-15 09:55:00,136.32,136.53,136.21,136.53,3792.0,132.6741,132.8785,132.5671,132.8785,3792.0
2021-09-15 10:00:00,136.56,137.06,136.43,136.99,23774.0,132.9077,133.3943,132.7812,133.3262,23774.0
2021-09-15 10:05:00,136.99,137.07,136.79,136.81,18010.0,133.3262,133.4041,133.1315,133.151,18010.0
2021-09-15 10:10:00,136.84,136.88,136.29,136.3,15674.0,133.1802,133.2191,132.6449,132.6546,15674.0
2021-09-15 10:15:00,136.3,136.4,136.23,136.29,17004.0,132.6546,132.752,132.5865,132.6449,17004.0
2021-09-15 10:20:00,136.39,136.44,136.2,136.33,10202.0,132.7422,132.7909,132.5573,132.6838,10202.0
2021-09-15 10:25:00,136.37,136.45,136.29,136.33,8122.0,132.7228,132.8006,132.6449,132.6838,8122.0
2021-09-15 10:30:00,136.26,136.73,136.22,136.71,15634.0,132.6157,133.0731,132.5768,133.0537,15634.0
2021-09-15 10:35:00,136.67,136.82,136.67,136.82,9664.0,133.0147,133.1607,133.0147,133.1607,9664.0
2021-09-15 10:40:00,136.78,136.78,136.39,136.44,4400.0,133.1218,133.1218,132.7422,132.7909,4400.0
2021-09-15 10:45:00,136.46,136.48,136.33,136.45,17702.0,132.8104,132.8298,132.6838,132.8006,17702.0
2021-09-15 10:50:00,136.44,136.52,136.09,136.09,11790.0,132.7909,132.8688,132.4503,132.4503,11790.0
2021-09-15 10:55:00,136.1,136.5,136.1,136.42,13702.0,132.46,132.8493,132.46,132.7714,13702.0
2021-09-15 11:00:00,136.49,136.67,136.43,136.64,18610.0,132.8396,133.0147,132.7812,132.9856,18610.0
2021-09-15 11:05:00,136.72,136.85,136.69,136.83,4120.0,133.0634,133.1899,133.0342,133.1705,4120.0
2021-09-15 11:10:00,136.77,136.77,136.65,136.66,3000.0,133.1121,133.1121,132.9953,133.005,3000.0
2021-09-15 11:15:00,136.72,136.77,136.57,136.6,22070.0,133.0634,133.1121,132.9174,132.9466,22070.0
2021-09-15 11:20:00,136.6,136.85,136.6,136.85,11572.0,132.9466,133.1899,132.9466,133.1899,11572.0
2021-09-15 11:25:00,136.82,136.93,136.76,136.76,9214.0,133.1607,133.2678,133.1023,133.1023,9214.0
2021-09-15 11:30:00,136.72,136.77,136.48,136.59,10218.0,133.0634,133.1121,132.8298,132.9369,10218.0
2021-09-15 11:35:00,136.6,136.69,136.6,136.69,3140.0,132.9466,133.0342,132.9466,133.0342,3140.0
2021-09-15 11:40:00,136.65,136.7,136.65,136.65,2524.0,132.9953,133.0439,132.9953,132.9953,2524.0
2021-09-15 11:45:00,136.56,136.56,136.51,136.54,2232.0,132.9077,132.9077,132.859,132.8882,2232.0
2021-09-15 11:50:00,136.56,136.56,136.53,136.56,2250.0,132.9077,132.9077,132.8785,132.9077,2250.0
2021-09-15 11:55:00,136.61,136.8,136.61,136.8,3000.0,132.9564,133.1413,132.9564,133.1413,3000.0
2021-09-15 12:00:00,136.81,136.81,136.69,136.77,5200.0,133.151,133.151,133.0342,133.1121,5200.0
2021-09-15 12:05:00,136.75,136.76,136.63,136.63,3600.0,133.0926,133.1023,132.9758,132.9758,3600.0
2021-09-15 12:10:00,136.64,136.66,136.52,136.55,2400.0,132.9856,133.005,132.8688,132.898,2400.0
2021-09-15 12:15:00,136.53,136.62,136.53,136.57,1816.0,132.8785,132.9661,132.8785,132.9174,1816.0
2021-09-15 12:20:00,136.5,136.71,136.5,136.71,6712.0,132.8493,133.0537,132.8493,133.0537,6712.0
2021-09-15 12:25:00,136.77,136.86,136.77,136.78,4400.0,133.1121,133.1997,133.1121,133.1218,4400.0
2021-09-15 12:30:00,136.89,136.97,136.88,136.97,2200.0,133.2289,133.3067,133.2191,133.3067,2200.0
2021-09-15 12:35:00,136.98,136.99,136.89,136.99,3944.0,133.3165,133.3262,133.2289,133.3262,3944.0
2021-09-15 12:40:00,137.08,137.21,137.08,137.17,11240.0,133.4138,133.5403,133.4138,133.5014,11240.0
2021-09-15 12:45:00,137.19,137.2,137.1,137.14,15800.0,133.5208,133.5306,133.4332,133.4722,15800.0
2021-09-15 12:50:00,137.13,137.13,137.03,137.03,1540.0,133.4624,133.4624,133.3651,133.3651,1540.0
2021-09-15 12:55:00,137.08,137.18,137.08,137.17,4200.0,133.4138,133.5111,133.4138,133.5014,4200.0
2021-09-15 13:00:00,137.15,137.15,137.0,137.08,1000.0,133.4819,133.4819,133.3359,133.4138,1000.0
2021-09-15 13:05:00,137.1,137.13,136.99,137.03,2400.0,133.4332,133.4624,133.3262,133.3651,2400.0
2021-09-15 13:10:00,137.01,137.02,136.96,136.98,3400.0,133.3457,133.3554,133.297,133.3165,3400.0
2021-09-15 13:15:00,137.08,137.08,137.04,137.08,3536.0,133.4138,133.4138,133.3749,133.4138,3536.0
2021-09-15 13:20:00,137.05,137.09,136.97,137.02,1800.0,133.3846,133.4235,133.3067,133.3554,1800.0
2021-09-15 13:25:00,137.04,137.12,136.99,137.09,2088.0,133.3749,133.4527,133.3262,133.4235,2088.0
2021-09-15 13:30:00,137.04,137.14,137.04,137.14,3100.0,133.3749,133.4722,133.3749,133.4722,3100.0
2021-09-15 13:35:00,137.14,137.14,137.08,137.08,2200.0,133.4722,133.4722,133.4138,133.4138,2200.0
2021-09-15 13:40:00,137.04,137.09,137.02,137.09,3102.0,133.3749,133.4235,133.3554,133.4235,3102.0
2021-09-15 13:45:00,137.06,137.18,137.06,137.15,2750.0,133.3943,133.5111,133.3943,133.4819,2750.0
2021-09-15 13:50:00,137.17,137.33,137.17,137.33,5248.0,133.5014,133.6571,133.5014,133.6571,5248.0
2021-09-15 13:55:00,137.26,137.28,137.16,137.17,3740.0,133.589,133.6084,133.4916,133.5014,3740.0
2021-09-15 14:00:00,137.13,137.21,137.13,137.21,13394.0,133.4624,133.5403,133.4624,133.5403,13394.0
2021-09-15 14:05:00,137.22,137.45,137.21,137.43,25324.0,133.55,133.7739,133.5403,133.7544,25324.0
2021-09-15 14:10:00,137.4,137.43,137.34,137.35,2800.0,133.7252,133.7544,133.6668,133.6766,2800.0
2021-09-15 14:15:00,137.35,137.42,137.35,137.35,4270.0,133.6766,133.7447,133.6766,133.6766,4270.0
2021-09-15 14:20:00,137.32,137.35,137.24,137.29,3110.0,133.6474,133.6766,133.5695,133.6182,3110.0
2021-09-15 14:25:00,137.3,137.34,137.28,137.28,3252.0,133.6279,133.6668,133.6084,133.6084,3252.0
2021-09-15 14:30:00,137.26,137.31,137.24,137.31,3800.0,133.589,133.6376,133.5695,133.6376,3800.0
2021-09-15 14:35:00,137.32,137.35,137.19,137.19,7400.0,133.6474,133.6766,133.5208,133.5208,7400.0
2021-09-15 14:40:00,137.18,137.2,137.14,137.14,2800.0,133.5111,133.5306,133.4722,133.4722,2800.0
2021-09-15 14:45:00,137.15,137.2,137.15,137.2,1800.0,133.4819,133.5306,133.4819,133.5306,1800.0
2021-09-15 14:50:00,137.19,137.22,137.14,137.22,3568.0,133.5208,133.55,133.4722,133.55,3568.0
2021-09-15 14:55:00,137.23,137.3,137.23,137.27,4544.0,133.5598,133.6279,133.5598,133.5987,4544.0
2021-09-15 15:00:00,137.31,137.34,137.24,137.29,5000.0,133.6376,133.6668,133.5695,133.6182,5000.0
2021-09-15 15:05:00,137.3,137.31,137.27,137.3,2962.0,133.6279,133.6376,133.5987,133.6279,2962.0
2021-09-15 15:10:00,137.31,137.35,137.31,137.31,20848.0,133.6376,133.6766,133.6376,133.6376,20848.0
2021-09-15 15:15:00,137.33,137.43,137.32,137.42,8906.0,133.6571,133.7544,133.6474,133.7447,8906.0
2021-09-15 15:20:00,137.42,137.43,137.35,137.39,11264.0,133.7447,133.7544,133.6766,133.7155,11264.0
2021-09-15 15:25:00,137.4,137.43,137.27,137.3,5130.0,133.7252,133.7544,133.5987,133.6279,5130.0
2021-09-15 15:30:00,137.28,137.34,137.27,137.33,6452.0,133.6084,133.6668,133.5987,133.6571,6452.0
2021-09-15 15:35:00,137.33,137.48,137.33,137.48,7400.0,133.6571,133.8031,133.6571,133.8031,7400.0
2021-09-15 15:40:00,137.5,137.53,137.43,137.52,8596.0,133.8225,133.8517,133.7544,133.842,8596.0
2021-09-15 15:45:00,137.54,137.54,137.4,137.4,13444.0,133.8615,133.8615,133.7252,133.7252,13444.0
2021-09-15 15:50:00,137.43,137.68,137.43,137.68,23074.0,133.7544,133.9977,133.7544,133.9977,23074.0
2021-09-15 15:55:00,137.67,137.74,137.62,137.74,53318.0,133.988,134.0561,133.9393,134.0561,53318.0
2021-09-16 09:30:00,136.59,136.68,136.1,136.62,42236.0,132.9369,133.0245,132.46,132.9661,42236.0
2021-09-16 09:35:00,136.63,136.69,136.33,136.34,29842.0,132.9758,133.0342,132.6838,132.6936,29842.0
2021-09-16 09:40:00,136.3,136.43,136.2,136.32,27660.0,132.6546,132.7812,132.5573,132.6741,27660.0
2021-09-16 09:45:00,136.44,136.58,136.24,136.45,21400.0,132.7909,132.9272,132.5962,132.8006,21400.0
2021-09-16 09:50:00,136.4,136.53,136.26,136.33,19800.0,132.752,132.8785,132.6157,132.6838,19800.0
2021-09-16 09:55:00,136.32,136.79,136.24,136.79,14800.0,132.6741,133.1315,132.5962,133.1315,14800.0
2021-09-16 10:00:00,136.72,136.78,136.35,136.51,28468.0,133.0634,133.1218,132.7033,132.859,28468.0
2021-09-16 10:05:00,136.53,136.89,136.53,136.89,7600.0,132.8785,133.2289,132.8785,133.2289,7600.0
2021-09-16 10:10:00,136.85,136.86,136.7,136.78,1768.0,133.1899,133.1997,133.0439,133.1218,1768.0
2021-09-16 10:15:00,136.71,136.71,136.56,136.6,3344.0,133.0537,133.0537,132.9077,132.9466,3344.0
2021-09-16 10:20:00,136.68,136.99,136.68,136.97,2698.0,133.0245,133.3262,133.0245,133.3067,2698.0
2021-09-16 10:25:00,137.0,137.14,136.91,137.11,6264.0,133.3359,133.4722,133.2483,133.443,6264.0
2021-09-16 10:30:00,137.04,137.23,136.99,137.13,8400.0,133.3749,133.5598,133.3262,133.4624,8400.0
2021-09-16 10:35:00,137.08,137.13,136.99,137.13,4678.0,133.4138,133.4624,133.3262,133.4624,4678.0
2021-09-16 10:40:00,137.03,137.13,136.91,136.96,2750.0,133.3651,133.4624,133.2483,133.297,2750.0
2021-09-16 10:45:00,136.95,137.13,136.95,137.07,6236.0,133.2873,133.4624,133.2873,133.4041,6236.0
2021-09-16 10:50:00,137.06,137.06,136.75,136.75,15304.0,133.3943,133.3943,133.0926,133.0926,15304.0
2021-09-16 10:55:00,136.75,136.77,136.64,136.76,6264.0,133.0926,133.1121,132.9856,133.1023,6264.0
2021-09-16 11:00:00,136.74,136.93,136.74,136.83,8800.0,133.0829,133.2678,133.0829,133.1705,8800.0
2021-09-16 11:05:00,136.77,136.85,136.7,136.85,5232.0,133.1121,133.1899,133.0439,133.1899,5232.0
2021-09-16 11:10:00,136.8,136.89,136.77,136.79,5000.0,133.1413,133.2289,133.1121,133.1315,5000.0
2021-09-16 11:15:00,136.75,136.75,136.46,136.49,26608.0,133.0926,133.0926,132.8104,132.8396,26608.0
2021-09-16 11:20:00,136.41,136.52,136.27,136.48,14212.0,132.7617,132.8688,132.6254,132.8298,14212.0
2021-09-16 11:25:00,136.48,136.6,136.44,136.53,3800.0,132.8298,132.9466,132.7909,132.8785,3800.0
2021-09-16 11:30:00,136.54,136.68,136.51,136.57,5200.0,132.8882,133.0245,132.859,132.9174,5200.0
2021-09-16 11:35:00,136.56,136.78,136.53,136.78,2600.0,132.9077,133.1218,132.8785,133.1218,2600.0
2021-09-16 11:40:00,136.76,136.9,136.7,136.7,2400.0,133.1023,133.2386,133.0439,133.0439,2400.0
2021-09-16 11:45:00,136.69,136.72,136.59,136.72,5200.0,133.0342,133.0634,132.9369,133.0634,5200.0
2021-09-16 11:50:00,136.78,136.83,136.72,136.79,5956.0,133.1218,133.1705,133.0634,133.1315,5956.0
2021-09-16 11:55:00,136.76,136.95,136.76,136.93,3400.0,133.1023,133.2873,133.1023,133.2678,3400.0
2021-09-16 12:00:00,136.94,136.97,136.94,136.95,2200.0,133.2775,133.3067,133.2775,133.2873,2200.0
2021-09-16 12:05:00,136.98,137.01,136.92,136.95,3800.0,133.3165,133.3457,133.2581,133.2873,3800.0
2021-09-16 12:10:00,136.95,136.98,136.94,136.97,1400.0,133.2873,133.3165,133.2775,133.3067,1400.0
2021-09-16 12:15:00,137.0,137.06,136.98,137.04,4022.0,133.3359,133.3943,133.3165,133.3749,4022.0
2021-09-16 12:20:00,137.04,137.08,136.96,136.98,3400.0,133.3749,133.4138,133.297,133.3165,3400.0
2021-09-16 12:25:00,137.02,137.02,136.91,136.94,2952.0,133.3554,133.3554,133.2483,133.2775,2952.0
2021-09-16 12:30:00,136.9,136.99,136.9,136.98,2962.0,133.2386,133.3262,133.2386,133.3165,2962.0
2021-09-16 12:35:00,136.99,136.99,136.92,136.93,2242.0,133.3262,133.3262,133.2581,133.2678,2242.0
2021-09-16 12:40:00,136.95,137.07,136.95,137.07,3878.0,133.2873,133.4041,133.2873,133.4041,3878.0
2021-09-16 12:45:00,137.08,137.15,137.08,137.13,6308.0,133.4138,133.4819,133.4138,133.4624,6308.0
2021-09-16 12:50:00,137.15,137.18,137.04,137.06,12904.0,133.4819,133.5111,133.3749,133.3943,12904.0
2021-09-16 12:55:00,137.07,137.22,137.06,137.22,2008.0,133.4041,133.55,133.3943,133.55,2008.0
2021-09-16 13:00:00,137.22,137.22,137.04,137.07,8606.0,133.55,133.55,133.3749,133.4041,8606.0
2021-09-16 13:05:00,137.06,137.12,137.03,137.07,3644.0,133.3943,133.4527,133.3651,133.4041,3644.0
2021-09-16 13:10:00,137.11,137.15,137.08,137.15,3336.0,133.443,133.4819,133.4138,133.4819,3336.0
2021-09-16 13:15:00,137.16,137.16,137.09,137.12,1400.0,133.4916,133.4916,133.4235,133.4527,1400.0
2021-09-16 13:20:00,137.21,137.21,137.14,137.16,1710.0,133.5403,133.5403,133.4722,133.4916,1710.0
2021-09-16 13:25:00,137.2,137.21,137.17,137.21,2192.0,133.5306,133.5403,133.5014,133.5403,2192.0
2021-09-16 13:30:00,137.18,137.18,137.07,137.07,3014.0,133.5111,133.5111,133.4041,133.4041,3014.0
2021-09-16 13:35:00,137.1,137.1,137.02,137.04,3056.0,133.4332,133.4332,133.3554,133.3749,3056.0
2021-09-16 13:40:00,137.15,137.18,137.15,137.15,1600.0,133.4819,133.5111,133.4819,133.4819,1600.0
2021-09-16 13:45:00,137.12,137.29,137.12,137.29,3440.0,133.4527,133.6182,133.4527,133.6182,3440.0
2021-09-16 13:50:00,137.28,137.56,137.28,137.52,5850.0,133.6084,133.8809,133.6084,133.842,5850.0
2021-09-16 13:55:00,137.6,137.74,137.59,137.74,20370.0,133.9199,134.0561,133.9101,134.0561,20370.0
2021-09-16 14:00:00,137.73,137.73,137.69,137.69,1200.0,134.0464,134.0464,134.0075,134.0075,1200.0
2021-09-16 14:05:00,137.69,137.77,137.69,137.77,1886.0,134.0075,134.0853,134.0075,134.0853,1886.0
2021-09-16 14:10:00,137.91,138.0,137.91,137.94,1600.0,134.2216,134.3092,134.2216,134.2508,1600.0
2021-09-16 14:15:00,137.94,137.95,137.85,137.86,2526.0,134.2508,134.2605,134.1632,134.1729,2526.0
2021-09-16 14:20:00,137.87,137.91,137.87,137.9,1218.0,134.1827,134.2216,134.1827,134.2119,1218.0
2021-09-16 14:25:00,137.92,137.93,137.77,137.85,2174.0,134.2313,134.241,134.0853,134.1632,2174.0
2021-09-16 14:30:00,137.87,137.87,137.82,137.82,800.0,134.1827,134.1827,134.134,134.134,800.0
2021-09-16 14:35:00,137.87,137.88,137.82,137.82,3508.0,134.1827,134.1924,134.134,134.134,3508.0
2021-09-16 14:40:00,137.81,137.81,137.76,137.79,2660.0,134.1243,134.1243,134.0756,134.1048,2660.0
2021-09-16 14:45:00,137.83,137.87,137.82,137.87,4280.0,134.1437,134.1827,134.134,134.1827,4280.0
2021-09-16 14:50:00,137.88,138.01,137.85,137.99,7800.0,134.1924,134.3189,134.1632,134.2994,7800.0
2021-09-16 14:55:00,138.01,138.06,138.01,138.02,6242.0,134.3189,134.3676,134.3189,134.3286,6242.0
2021-09-16 15:00:00,138.01,138.07,137.95,138.02,4824.0,134.3189,134.3773,134.2605,134.3286,4824.0
2021-09-16 15:05:00,138.02,138.26,138.02,138.23,13134.0,134.3286,134.5622,134.3286,134.533,13134.0
2021-09-16 15:10:00,138.25,138.32,138.25,138.31,4800.0,134.5525,134.6206,134.5525,134.6109,4800.0
2021-09-16 15:15:00,138.33,138.35,138.08,138.1,5958.0,134.6304,134.6498,134.387,134.4065,5958.0
2021-09-16 15:20:00,138.12,138.13,138.0,138.0,3584.0,134.426,134.4357,134.3092,134.3092,3584.0
2021-09-16 15:25:00,138.0,138.02,137.92,137.92,15442.0,134.3092,134.3286,134.2313,134.2313,15442.0
2021-09-16 15:30:00,137.91,137.99,137.9,137.92,31468.0,134.2216,134.2994,134.2119,134.2313,31468.0
2021-09-16 15:35:00,137.92,138.08,137.92,138.08,32752.0,134.2313,134.387,134.2313,134.387,32752.0
2021-09-16 15:40:00,138.06,138.07,137.99,138.03,27166.0,134.3676,134.3773,134.2994,134.3384,27166.0
2021-09-16 15:45:00,138.04,138.12,137.96,137.98,37684.0,134.3481,134.426,134.2702,134.2897,37684.0
2021-09-16 15:50:00,137.98,138.06,137.96,137.96,16404.0,134.2897,134.3676,134.2702,134.2702,16404.0
2021-09-16 15:55:00,137.95,138.0,137.84,137.91,26834.0,134.2605,134.3092,134.1535,134.2216,26834.0
2021-09-17 09:30:00,137.25,137.28,136.81,136.95,36742.0,133.5792,133.6084,133.151,133.2873,36742.0
2021-09-17 09:35:00,136.9,136.9,136.31,136.45,17252.0,133.2386,133.2386,132.6644,132.8006,17252.0
2021-09-17 09:40:00,136.35,136.66,136.26,136.49,8220.0,132.7033,133.005,132.6157,132.8396,8220.0
2021-09-17 09:45:00,136.53,136.63,136.35,136.43,3800.0,132.8785,132.9758,132.7033,132.7812,3800.0
2021-09-17 09:50:00,136.34,136.53,136.25,136.25,21274.0,132.6936,132.8785,132.606,132.606,21274.0
2021-09-17 09:55:00,136.31,136.31,135.91,136.23,10374.0,132.6644,132.6644,132.2751,132.5865,10374.0
2021-09-17 10:00:00,136.23,136.27,136.14,136.21,24884.0,132.5865,132.6254,132.4989,132.5671,24884.0
2021-09-17 10:05:00,136.17,136.4,135.99,136.38,8922.0,132.5281,132.752,132.3529,132.7325,8922.0
2021-09-17 10:10:00,136.33,136.33,135.95,135.95,24132.0,132.6838,132.6838,132.314,132.314,24132.0
2021-09-17 10:15:00,135.86,135.9,135.72,135.73,10188.0,132.2264,132.2653,132.0902,132.0999,10188.0
2021-09-17 10:20:00,135.71,135.88,135.65,135.77,12590.0,132.0804,132.2459,132.022,132.1388,12590.0
2021-09-17 10:25:00,135.7,135.79,135.66,135.75,5656.0,132.0707,132.1583,132.0318,132.1194,5656.0
2021-09-17 10:30:00,135.68,135.94,135.66,135.94,2750.0,132.0512,132.3043,132.0318,132.3043,2750.0
2021-09-17 10:35:00,135.96,135.96,135.59,135.68,9650.0,132.3237,132.3237,131.9636,132.0512,9650.0
2021-09-17 10:40:00,135.66,135.71,135.54,135.59,8468.0,132.0318,132.0804,131.915,131.9636,8468.0
2021-09-17 10:45:00,135.49,135.54,135.43,135.48,4946.0,131.8663,131.915,131.8079,131.8566,4946.0
2021-09-17 10:50:00,135.5,135.67,135.36,135.67,2728.0,131.876,132.0415,131.7398,132.0415,2728.0
2021-09-17 10:55:00,135.65,135.65,135.37,135.5,4396.0,132.022,132.022,131.7495,131.876,4396.0
2021-09-17 11:00:00,135.45,135.48,135.19,135.2,6400.0,131.8274,131.8566,131.5743,131.5841,6400.0
2021-09-17 11:05:00,135.19,135.25,135.15,135.22,14630.0,131.5743,131.6327,131.5354,131.6035,14630.0
2021-09-17 11:10:00,135.18,135.51,135.01,135.49,8418.0,131.5646,131.8858,131.3991,131.8663,8418.0
2021-09-17 11:15:00,135.44,135.66,135.41,135.66,17950.0,131.8176,132.0318,131.7884,132.0318,17950.0
2021-09-17 11:20:00,135.68,135.78,135.68,135.69,2878.0,132.0512,132.1486,132.0512,132.061,2878.0
2021-09-17 11:25:00,135.66,135.66,135.35,135.35,6362.0,132.0318,132.0318,131.7301,131.7301,6362.0
2021-09-17 11:30:00,135.35,135.35,135.09,135.16,7012.0,131.7301,131.7301,131.477,131.5451,7012.0
2021-09-17 11:35:00,135.18,135.34,135.18,135.34,11400.0,131.5646,131.7203,131.5646,131.7203,11400.0
2021-09-17 11:40:00,135.39,135.4,135.33,135.4,1400.0,131.769,131.7787,131.7106,131.7787,1400.0
2021-09-17 11:45:00,135.37,135.63,135.36,135.51,6728.0,131.7495,132.0026,131.7398,131.8858,6728.0
2021-09-17 11:50:00,135.44,135.44,135.17,135.17,4000.0,131.8176,131.8176,131.5549,131.5549,4000.0
2021-09-17 11:55:00,135.15,135.5,135.15,135.44,6428.0,131.5354,131.876,131.5354,131.8176,6428.0
2021-09-17 12:00:00,135.45,135.62,135.4,135.58,3000.0,131.8274,131.9928,131.7787,131.9539,3000.0
2021-09-17 12:05:00,135.61,135.61,135.48,135.48,1200.0,131.9831,131.9831,131.8566,131.8566,1200.0
2021-09-17 12:10:00,135.57,135.57,135.51,135.51,2000.0,131.9442,131.9442,131.8858,131.8858,2000.0
2021-09-17 12:15:00,135.5,135.51,135.4,135.48,7600.0,131.876,131.8858,131.7787,131.8566,7600.0
2021-09-17 12:20:00,135.48,135.81,135.47,135.81,55516.0,131.8566,132.1777,131.8468,132.1777,55516.0
2021-09-17 12:25:00,135.83,135.83,135.69,135.69,5800.0,132.1972,132.1972,132.061,132.061,5800.0
2021-09-17 12:30:00,135.73,135.88,135.73,135.79,6050.0,132.0999,132.2459,132.0999,132.1583,6050.0
2021-09-17 12:35:00,135.79,135.88,135.75,135.86,7230.0,132.1583,132.2459,132.1194,132.2264,7230.0
2021-09-17 12:40:00,135.9,135.9,135.75,135.78,6800.0,132.2653,132.2653,132.1194,132.1486,6800.0
2021-09-17 12:45:00,135.81,135.85,135.8,135.82,4200.0,132.1777,132.2167,132.168,132.1875,4200.0
2021-09-17 12:50:00,135.82,135.9,135.75,135.82,6640.0,132.1875,132.2653,132.1194,132.1875,6640.0
2021-09-17 12:55:00,135.89,135.9,135.68,135.68,6200.0,132.2556,132.2653,132.0512,132.0512,6200.0
2021-09-17 13:00:00,135.7,135.75,135.49,135.59,13428.0,132.0707,132.1194,131.8663,131.9636,13428.0
2021-09-17 13:05:00,135.54,135.65,135.5,135.52,7256.0,131.915,132.022,131.876,131.8955,7256.0
2021-09-17 13:10:00,135.55,135.65,135.52,135.59,5400.0,131.9247,132.022,131.8955,131.9636,5400.0
2021-09-17 13:15:00,135.57,135.62,135.46,135.47,6200.0,131.9442,131.9928,131.8371,131.8468,6200.0
2021-09-17 13:20:00,135.44,135.5,135.39,135.41,3000.0,131.8176,131.876,131.769,131.7884,3000.0
2021-09-17 13:25:00,135.43,135.5,135.39,135.49,4400.0,131.8079,131.876,131.769,131.8663,4400.0
2021-09-17 13:30:00,135.48,135.48,135.29,135.34,32184.0,131.8566,131.8566,131.6717,131.7203,32184.0
2021-09-17 13:35:00,135.36,135.46,135.34,135.46,9248.0,131.7398,131.8371,131.7203,131.8371,9248.0
2021-09-17 13:40:00,135.46,135.5,135.4,135.43,5000.0,131.8371,131.876,131.7787,131.8079,5000.0
2021-09-17 13:45:00,135.41,135.41,135.12,135.12,14006.0,131.7884,131.7884,131.5062,131.5062,14006.0
2021-09-17 13:50:00,135.12,135.21,135.04,135.21,10400.0,131.5062,131.5938,131.4283,131.5938,10400.0
2021-09-17 13:55:00,135.23,135.26,135.15,135.26,11134.0,131.6133,131.6425,131.5354,131.6425,11134.0
2021-09-17 14:00:00,135.32,135.4,135.26,135.4,10136.0,131.7009,131.7787,131.6425,131.7787,10136.0
2021-09-17 14:05:00,135.4,135.44,135.33,135.44,5800.0,131.7787,131.8176,131.7106,131.8176,5800.0
2021-09-17 14:10:00,135.47,135.47,135.38,135.39,9452.0,131.8468,131.8468,131.7592,131.769,9452.0
2021-09-17 14:15:00,135.39,135.54,135.3,135.37,9478.0,131.769,131.915,131.6814,131.7495,9478.0
2021-09-17 14:20:00,135.37,135.5,135.35,135.49,9700.0,131.7495,131.876,131.7301,131.8663,9700.0
2021-09-17 14:25:00,135.45,135.47,135.29,135.31,10426.0,131.8274,131.8468,131.6717,131.6911,10426.0
2021-09-17 14:30:00,135.25,135.34,135.25,135.29,32284.0,131.6327,131.7203,131.6327,131.6717,32284.0
2021-09-17 14:35:00,135.28,135.34,135.19,135.34,7000.0,131.6619,131.7203,131.5743,131.7203,7000.0
2021-09-17 14:40:00,135.3,135.46,135.29,135.46,12734.0,131.6814,131.8371,131.6717,131.8371,12734.0
2021-09-17 14:45:00,135.46,135.57,135.43,135.53,14190.0,131.8371,131.9442,131.8079,131.9052,14190.0
2021-09-17 14:50:00,135.52,135.54,135.45,135.45,14054.0,131.8955,131.915,131.8274,131.8274,14054.0
2021-09-17 14:55:00,135.43,135.54,135.42,135.49,16400.0,131.8079,131.915,131.7982,131.8663,16400.0
2021-09-17 15:00:00,135.49,135.69,135.49,135.64,27286.0,131.8663,132.061,131.8663,132.0123,27286.0
2021-09-17 15:05:00,135.64,135.64,135.49,135.51,16548.0,132.0123,132.0123,131.8663,131.8858,16548.0
2021-09-17 15:10:00,135.53,135.56,135.47,135.54,13012.0,131.9052,131.9344,131.8468,131.915,13012.0
2021-09-17 15:15:00,135.54,135.73,135.51,135.73,15788.0,131.915,132.0999,131.8858,132.0999,15788.0
2021-09-17 15:20:00,135.76,135.79,135.74,135.79,7300.0,132.1291,132.1583,132.1096,132.1583,7300.0
2021-09-17 15:25:00,135.78,135.78,135.51,135.51,18386.0,132.1486,132.1486,131.8858,131.8858,18386.0
2021-09-17 15:30:00,135.53,135.67,135.5,135.66,16314.0,131.9052,132.0415,131.876,132.0318,16314.0
2021-09-17 15:35:00,135.64,135.71,135.54,135.64,14460.0,132.0123,132.0804,131.915,132.0123,14460.0
2021-09-17 15:40:00,135.65,135.85,135.64,135.85,26996.0,132.022,132.2167,132.0123,132.2167,26996.0
2021-09-17 15:45:00,135.87,135.87,135.52,135.56,29694.0,132.2361,132.2361,131.8955,131.9344,29694.0
2021-09-17 15:50:00,135.57,135.59,135.27,135.4,62760.0,131.9442,131.9636,131.6522,131.7787,62760.0
2021-09-17 15:55:00,135.41,135.55,135.31,135.52,91908.0,131.7884,131.9247,131.6911,131.8955,91908.0
2021-09-20 09:30:00,132.6,132.67,131.57,132.15,38040.0,129.0536,129.1217,128.0511,128.6156,38040.0
2021-09-20 09:35:00,132.05,132.66,131.99,132.39,28830.0,128.5183,129.112,128.4599,128.8492,28830.0
2021-09-20 09:40:00,132.67,132.85,132.38,132.85,16670.0,129.1217,129.2969,128.8395,129.2969,16670.0
2021-09-20 09:45:00,132.9,133.06,132.75,132.93,15836.0,129.3456,129.5013,129.1996,129.3748,15836.0
2021-09-20 09:50:00,133.0,133.01,132.55,132.89,18106.0,129.4429,129.4526,129.0049,129.3358,18106.0
2021-09-20 09:55:00,132.89,133.08,132.56,133.01,17188.0,129.3358,129.5208,129.0147,129.4526,17188.0
2021-09-20 10:00:00,133.0,133.02,132.58,132.6,8234.0,129.4429,129.4624,129.0341,129.0536,8234.0
2021-09-20 10:05:00,132.5,132.84,132.5,132.58,12618.0,128.9563,129.2872,128.9563,129.0341,12618.0
2021-09-20 10:10:00,132.58,132.81,132.58,132.8,7914.0,129.0341,129.258,129.0341,129.2483,7914.0
2021-09-20 10:15:00,132.74,132.91,132.63,132.8,20622.0,129.1899,129.3553,129.0828,129.2483,20622.0
2021-09-20 10:20:00,132.8,132.81,132.44,132.53,12240.0,129.2483,129.258,128.8979,128.9855,12240.0
2021-09-20 10:25:00,132.33,132.48,132.13,132.33,13618.0,128.7908,128.9368,128.5962,128.7908,13618.0
2021-09-20 10:30:00,132.3,132.35,132.14,132.17,15424.0,128.7616,128.8103,128.6059,128.6351,15424.0
2021-09-20 10:35:00,132.19,132.45,132.13,132.23,18950.0,128.6546,128.9076,128.5962,128.6935,18950.0
2021-09-20 10:40:00,132.14,132.14,131.89,131.97,16410.0,128.6059,128.6059,128.3626,128.4405,16410.0
2021-09-20 10:45:00,131.96,132.17,131.9,132.12,21578.0,128.4307,128.6351,128.3723,128.5864,21578.0
2021-09-20 10:50:00,132.12,132.29,131.99,132.28,16400.0,128.5864,128.7519,128.4599,128.7422,16400.0
2021-09-20 10:55:00,132.21,132.21,131.92,132.01,16502.0,128.674,128.674,128.3918,128.4794,16502.0
2021-09-20 11:00:00,131.95,132.13,131.84,132.09,17200.0,128.421,128.5962,128.3139,128.5572,17200.0
2021-09-20 11:05:00,132.1,132.38,132.1,132.24,13886.0,128.567,128.8395,128.567,128.7032,13886.0
2021-09-20 11:10:00,132.25,132.41,132.11,132.33,12090.0,128.713,128.8687,128.5767,128.7908,12090.0
2021-09-20 11:15:00,132.28,132.29,132.15,132.17,15270.0,128.7422,128.7519,128.6156,128.6351,15270.0
2021-09-20 11:20:00,132.15,132.29,132.07,132.07,9088.0,128.6156,128.7519,128.5378,128.5378,9088.0
2021-09-20 11:25:00,132.14,132.32,132.1,132.32,10500.0,128.6059,128.7811,128.567,128.7811,10500.0
2021-09-20 11:30:00,132.47,132.5,132.09,132.15,9138.0,128.9271,128.9563,128.5572,128.6156,9138.0
2021-09-20 11:35:00,132.18,132.18,131.98,131.98,6590.0,128.6448,128.6448,128.4502,128.4502,6590.0
2021-09-20 11:40:00,131.94,132.0,131.83,131.85,12030.0,128.4113,128.4696,128.3042,128.3237,12030.0
2021-09-20 11:45:00,131.86,131.88,131.78,131.78,15524.0,128.3334,128.3529,128.2555,128.2555,15524.0
2021-09-20 11:50:00,131.74,131.74,131.55,131.58,13382.0,128.2166,128.2166,128.0317,128.0609,13382.0
2021-09-20 11:55:00,131.51,131.58,131.48,131.53,4856.0,127.9928,128.0609,127.9636,128.0122,4856.0
2021-09-20 12:00:00,131.57,131.57,131.37,131.37,3054.0,128.0511,128.0511,127.8565,127.8565,3054.0
2021-09-20 12:05:00,131.33,131.35,131.2,131.21,10474.0,127.8176,127.837,127.691,127.7008,10474.0
2021-09-20 12:10:00,131.2,131.38,131.16,131.32,8400.0,127.691,127.8662,127.6521,127.8078,8400.0
2021-09-20 12:15:00,131.35,131.43,131.28,131.31,12670.0,127.837,127.9149,127.7689,127.7981,12670.0
2021-09-20 12:20:00,131.32,131.32,131.04,131.11,11818.0,127.8078,127.8078,127.5353,127.6035,11818.0
2021-09-20 12:25:00,131.17,131.41,131.17,131.3,9232.0,127.6618,127.8954,127.6618,127.7884,9232.0
2021-09-20 12:30:00,131.29,131.32,131.16,131.23,6200.0,127.7786,127.8078,127.6521,127.7202,6200.0
2021-09-20 12:35:00,131.23,131.34,131.17,131.33,8284.0,127.7202,127.8273,127.6618,127.8176,8284.0
2021-09-20 12:40:00,131.28,131.32,131.07,131.14,6340.0,127.7689,127.8078,127.5645,127.6326,6340.0
2021-09-20 12:45:00,131.14,131.31,131.04,131.18,11192.0,127.6326,127.7981,127.5353,127.6716,11192.0
2021-09-20 12:50:00,131.18,131.25,131.14,131.21,11364.0,127.6716,127.7397,127.6326,127.7008,11364.0
2021-09-20 12:55:00,131.19,131.25,130.94,130.98,11276.0,127.6813,127.7397,127.438,127.4769,11276.0
2021-09-20 13:00:00,130.99,131.17,130.89,130.89,9886.0,127.4867,127.6618,127.3893,127.3893,9886.0
2021-09-20 13:05:00,130.94,130.94,130.64,130.68,13652.0,127.438,127.438,127.146,127.185,13652.0
2021-09-20 13:10:00,130.66,130.85,130.64,130.81,6436.0,127.1655,127.3504,127.146,127.3115,6436.0
2021-09-20 13:15:00,130.83,131.16,130.78,131.14,12238.0,127.3309,127.6521,127.2823,127.6326,12238.0
2021-09-20 13:20:00,131.16,131.16,131.01,131.04,5822.0,127.6521,127.6521,127.5061,127.5353,5822.0
2021-09-20 13:25:00,131.08,131.19,131.03,131.19,6498.0,127.5743,127.6813,127.5256,127.6813,6498.0
2021-09-20 13:30:00,131.15,131.15,131.01,131.01,5800.0,127.6424,127.6424,127.5061,127.5061,5800.0
2021-09-20 13:35:00,131.03,131.25,131.03,131.25,13500.0,127.5256,127.7397,127.5256,127.7397,13500.0
2021-09-20 13:40:00,131.27,131.29,131.18,131.19,5738.0,127.7592,127.7786,127.6716,127.6813,5738.0
2021-09-20 13:45:00,131.16,131.26,131.1,131.25,4800.0,127.6521,127.7494,127.5937,127.7397,4800.0
2021-09-20 13:50:00,131.22,131.31,131.2,131.21,5566.0,127.7105,127.7981,127.691,127.7008,5566.0
2021-09-20 13:55:00,131.21,131.21,131.08,131.15,5022.0,127.7008,127.7008,127.5743,127.6424,5022.0
2021-09-20 14:00:00,131.17,131.27,131.07,131.11,14600.0,127.6618,127.7592,127.5645,127.6035,14600.0
2021-09-20 14:05:00,131.1,131.1,130.79,130.79,6400.0,127.5937,127.5937,127.292,127.292,6400.0
2021-09-20 14:10:00,130.77,130.77,130.67,130.67,14074.0,127.2725,127.2725,127.1752,127.1752,14074.0
2021-09-20 14:15:00,130.67,130.76,130.63,130.76,9800.0,127.1752,127.2628,127.1363,127.2628,9800.0
2021-09-20 14:20:00,130.68,130.76,130.38,130.38,8810.0,127.185,127.2628,126.893,126.893,8810.0
2021-09-20 14:25:00,130.37,130.42,130.33,130.39,9344.0,126.8832,126.9319,126.8443,126.9027,9344.0
2021-09-20 14:30:00,130.38,130.47,130.34,130.41,11400.0,126.893,126.9806,126.854,126.9222,11400.0
2021-09-20 14:35:00,130.41,130.42,130.22,130.31,14016.0,126.9222,126.9319,126.7373,126.8248,14016.0
2021-09-20 14:40:00,130.28,130.5,130.26,130.29,20362.0,126.7956,127.0098,126.7762,126.8054,20362.0
2021-09-20 14:45:00,130.27,130.62,130.27,130.39,19320.0,126.7859,127.1266,126.7859,126.9027,19320.0
2021-09-20 14:50:00,130.42,130.5,130.27,130.27,17368.0,126.9319,127.0098,126.7859,126.7859,17368.0
2021-09-20 14:55:00,130.3,130.67,130.23,130.47,27322.0,126.8151,127.1752,126.747,126.9806,27322.0
2021-09-20 15:00:00,130.46,130.72,130.46,130.7,15750.0,126.9708,127.2239,126.9708,127.2044,15750.0
2021-09-20 15:05:00,130.6,130.6,130.43,130.45,12600.0,127.1071,127.1071,126.9416,126.9611,12600.0
2021-09-20 15:10:00,130.46,130.6,130.39,130.39,9900.0,126.9708,127.1071,126.9027,126.9027,9900.0
2021-09-20 15:15:00,130.38,130.51,130.25,130.33,22000.0,126.893,127.0195,126.7665,126.8443,22000.0
2021-09-20 15:20:00,130.35,130.76,130.34,130.73,34564.0,126.8638,127.2628,126.854,127.2336,34564.0
2021-09-20 15:25:00,130.74,131.01,130.69,130.99,23796.0,127.2433,127.5061,127.1947,127.4867,23796.0
2021-09-20 15:30:00,131.0,131.21,130.95,131.13,11800.0,127.4964,127.7008,127.4477,127.6229,11800.0
2021-09-20 15:35:00,131.19,131.32,131.14,131.15,16002.0,127.6813,127.8078,127.6326,127.6424,16002.0
2021-09-20 15:40:00,131.16,131.44,131.16,131.37,16780.0,127.6521,127.9246,127.6521,127.8565,16780.0
2021-09-20 15:45:00,131.38,131.44,131.22,131.38,17614.0,127.8662,127.9246,127.7105,127.8662,17614.0
2021-09-20 15:50:00,131.38,131.97,131.38,131.74,18608.0,127.8662,128.4405,127.8662,128.2166,18608.0
2021-09-20 15:55:00,131.77,132.16,131.77,132.1,34060.0,128.2458,128.6254,128.2458,128.567,34060.0
2021-09-21 09:30:00,133.17,133.28,132.37,132.76,25296.0,129.6084,129.7154,128.8298,129.2093,25296.0
2021-09-21 09:35:00,132.74,132.93,132.47,132.76,21940.0,129.1899,129.3748,128.9271,129.2093,21940.0
2021-09-21 09:40:00,132.76,132.78,132.23,132.39,22850.0,129.2093,129.2288,128.6935,128.8492,22850.0
2021-09-21 09:45:00,132.38,132.92,132.38,132.92,18600.0,128.8395,129.365,128.8395,129.365,18600.0
2021-09-21 09:50:00,132.92,133.0,132.63,132.68,10200.0,129.365,129.4429,129.0828,129.1315,10200.0
2021-09-21 09:55:00,132.7,132.74,132.04,132.09,15900.0,129.1509,129.1899,128.5086,128.5572,15900.0
2021-09-21 10:00:00,132.21,132.21,131.91,132.12,11800.0,128.674,128.674,128.3821,128.5864,11800.0
2021-09-21 10:05:00,132.15,132.21,131.65,131.65,8400.0,128.6156,128.674,128.129,128.129,8400.0
2021-09-21 10:10:00,131.73,131.97,131.45,131.97,43252.0,128.2069,128.4405,127.9344,128.4405,43252.0
2021-09-21 10:15:00,131.95,132.1,131.78,132.02,9814.0,128.421,128.567,128.2555,128.4891,9814.0
2021-09-21 10:20:00,132.06,132.08,131.85,131.93,8450.0,128.528,128.5475,128.3237,128.4015,8450.0
2021-09-21 10:25:00,131.94,132.14,131.76,132.14,8182.0,128.4113,128.6059,128.2361,128.6059,8182.0
2021-09-21 10:30:00,132.19,132.26,132.0,132.04,13600.0,128.6546,128.7227,128.4696,128.5086,13600.0
2021-09-21 10:35:00,132.17,132.23,131.97,132.12,4000.0,128.6351,128.6935,128.4405,128.5864,4000.0
2021-09-21 10:40:00,132.16,132.17,132.06,132.12,6280.0,128.6254,128.6351,128.528,128.5864,6280.0
2021-09-21 10:45:00,132.07,132.08,131.5,131.52,9150.0,128.5378,128.5475,127.983,128.0025,9150.0
2021-09-21 10:50:00,131.55,131.58,131.43,131.58,9890.0,128.0317,128.0609,127.9149,128.0609,9890.0
2021-09-21 10:55:00,131.57,131.8,131.57,131.75,5794.0,128.0511,128.275,128.0511,128.2263,5794.0
2021-09-21 11:00:00,131.75,131.9,131.62,131.85,10426.0,128.2263,128.3723,128.0998,128.3237,10426.0
2021-09-21 11:05:00,131.89,132.36,131.89,132.35,14490.0,128.3626,128.82,128.3626,128.8103,14490.0
2021-09-21 11:10:00,132.38,132.54,132.27,132.54,7622.0,128.8395,128.9952,128.7324,128.9952,7622.0
2021-09-21 11:15:00,132.51,132.54,132.42,132.46,5800.0,128.966,128.9952,128.8784,128.9173,5800.0
2021-09-21 11:20:00,132.49,132.54,132.38,132.48,8794.0,128.9465,128.9952,128.8395,128.9368,8794.0
2021-09-21 11:25:00,132.54,132.56,132.38,132.51,8820.0,128.9952,129.0147,128.8395,128.966,8820.0
2021-09-21 11:30:00,132.58,133.0,132.52,132.92,22230.0,129.0341,129.4429,128.9757,129.365,22230.0
2021-09-21 11:35:00,132.95,133.04,132.94,132.96,5400.0,129.3942,129.4818,129.3845,129.404,5400.0
2021-09-21 11:40:00,132.92,133.0,132.92,132.99,4800.0,129.365,129.4429,129.365,129.4332,4800.0
2021-09-21 11:45:00,133.06,133.08,132.94,132.95,11158.0,129.5013,129.5208,129.3845,129.3942,11158.0
2021-09-21 11:50:00,132.96,133.01,132.91,132.95,8808.0,129.404,129.4526,129.3553,129.3942,8808.0
2021-09-21 11:55:00,132.98,133.0,132.91,132.92,6400.0,129.4234,129.4429,129.3553,129.365,6400.0
2021-09-21 12:00:00,132.89,133.19,132.88,133.11,9104.0,129.3358,129.6278,129.3261,129.55,9104.0
2021-09-21 12:05:00,133.11,133.2,133.07,133.19,6402.0,129.55,129.6376,129.511,129.6278,6402.0
2021-09-21 12:10:00,133.14,133.21,133.09,133.21,4200.0,129.5792,129.6473,129.5305,129.6473,4200.0
2021-09-21 12:15:00,133.18,133.18,133.06,133.1,5240.0,129.6181,129.6181,129.5013,129.5402,5240.0
2021-09-21 12:20:00,133.1,133.17,133.04,133.07,4468.0,129.5402,129.6084,129.4818,129.511,4468.0
2021-09-21 12:25:00,133.12,133.15,133.07,133.07,1800.0,129.5597,129.5889,129.511,129.511,1800.0
2021-09-21 12:30:00,133.04,133.12,133.0,133.11,5740.0,129.4818,129.5597,129.4429,129.55,5740.0
2021-09-21 12:35:00,133.13,133.21,133.08,133.1,4200.0,129.5694,129.6473,129.5208,129.5402,4200.0
2021-09-21 12:40:00,133.06,133.11,133.06,133.11,800.0,129.5013,129.55,129.5013,129.55,800.0
2021-09-21 12:45:00,133.09,133.11,133.07,133.11,2600.0,129.5305,129.55,129.511,129.55,2600.0
2021-09-21 12:50:00,133.07,133.07,132.59,132.73,12036.0,129.511,129.511,129.0439,129.1801,12036.0
2021-09-21 12:55:00,132.78,132.91,132.78,132.85,6202.0,129.2288,129.3553,129.2288,129.2969,6202.0
2021-09-21 13:00:00,132.85,132.91,132.65,132.77,8240.0,129.2969,129.3553,129.1023,129.2191,8240.0
2021-09-21 13:05:00,132.79,132.91,132.73,132.85,4000.0,129.2385,129.3553,129.1801,129.2969,4000.0
2021-09-21 13:10:00,132.8,132.8,132.71,132.74,1000.0,129.2483,129.2483,129.1607,129.1899,1000.0
2021-09-21 13:15:00,132.71,132.84,132.69,132.82,4800.0,129.1607,129.2872,129.1412,129.2677,4800.0
2021-09-21 13:20:00,132.91,132.97,132.64,132.65,5600.0,129.3553,129.4137,129.0925,129.1023,5600.0
2021-09-21 13:25:00,132.67,132.73,132.53,132.62,7840.0,129.1217,129.1801,128.9855,129.0731,7840.0
2021-09-21 13:30:00,132.58,132.71,132.58,132.63,7400.0,129.0341,129.1607,129.0341,129.0828,7400.0
2021-09-21 13:35:00,132.67,132.76,132.57,132.73,7000.0,129.1217,129.2093,129.0244,129.1801,7000.0
2021-09-21 13:40:00,132.73,132.74,132.59,132.62,14046.0,129.1801,129.1899,129.0439,129.0731,14046.0
2021-09-21 13:45:00,132.63,132.81,132.6,132.78,9050.0,129.0828,129.258,129.0536,129.2288,9050.0
2021-09-21 13:50:00,132.77,132.92,132.48,132.5,18350.0,129.2191,129.365,128.9368,128.9563,18350.0
2021-09-21 13:55:00,132.56,132.68,132.51,132.68,5864.0,129.0147,129.1315,128.966,129.1315,5864.0
2021-09-21 14:00:00,132.68,132.93,132.68,132.88,6600.0,129.1315,129.3748,129.1315,129.3261,6600.0
2021-09-21 14:05:00,132.89,132.97,132.85,132.96,7106.0,129.3358,129.4137,129.2969,129.404,7106.0
2021-09-21 14:10:00,132.96,132.97,132.86,132.87,14604.0,129.404,129.4137,129.3066,129.3164,14604.0
2021-09-21 14:15:00,132.86,132.9,132.79,132.79,2800.0,129.3066,129.3456,129.2385,129.2385,2800.0
2021-09-21 14:20:00,132.76,132.85,132.76,132.8,4200.0,129.2093,129.2969,129.2093,129.2483,4200.0
2021-09-21 14:25:00,132.62,132.7,132.54,132.54,5800.0,129.0731,129.1509,128.9952,128.9952,5800.0
2021-09-21 14:30:00,132.58,132.79,132.56,132.74,4640.0,129.0341,129.2385,129.0147,129.1899,4640.0
2021-09-21 14:35:00,132.76,132.8,132.68,132.8,3800.0,129.2093,129.2483,129.1315,129.2483,3800.0
2021-09-21 14:40:00,132.8,132.88,132.78,132.88,6240.0,129.2483,129.3261,129.2288,129.3261,6240.0
2021-09-21 14:45:00,132.85,132.99,132.8,132.93,8800.0,129.2969,129.4332,129.2483,129.3748,8800.0
2021-09-21 14:50:00,133.0,133.36,133.0,133.2,10600.0,129.4429,129.7933,129.4429,129.6376,10600.0
2021-09-21 14:55:00,133.26,133.26,132.98,133.03,11060.0,129.6959,129.6959,129.4234,129.4721,11060.0
2021-09-21 15:00:00,133.08,133.27,133.08,133.11,9154.0,129.5208,129.7057,129.5208,129.55,9154.0
2021-09-21 15:05:00,133.13,133.19,133.07,133.08,16800.0,129.5694,129.6278,129.511,129.5208,16800.0
2021-09-21 15:10:00,133.11,133.26,133.06,133.26,6800.0,129.55,129.6959,129.5013,129.6959,6800.0
2021-09-21 15:15:00,133.32,133.41,132.97,132.97,16206.0,129.7543,129.8419,129.4137,129.4137,16206.0
2021-09-21 15:20:00,133.07,133.22,133.06,133.15,10600.0,129.511,129.657,129.5013,129.5889,10600.0
2021-09-21 15:25:00,133.17,133.28,133.13,133.2,7998.0,129.6084,129.7154,129.5694,129.6376,7998.0
2021-09-21 15:30:00,133.22,133.26,133.17,133.25,13668.0,129.657,129.6959,129.6084,129.6862,13668.0
2021-09-21 15:35:00,133.22,133.22,133.0,133.0,9506.0,129.657,129.657,129.4429,129.4429,9506.0
2021-09-21 15:40:00,132.95,133.14,132.95,133.02,9472.0,129.3942,129.5792,129.3942,129.4624,9472.0
2021-09-21 15:45:00,132.93,132.94,132.72,132.74,8000.0,129.3748,129.3845,129.1704,129.1899,8000.0
2021-09-21 15:50:00,132.77,132.93,132.65,132.66,21652.0,129.2191,129.3748,129.1023,129.112,21652.0
2021-09-21 15:55:00,132.68,132.7,132.45,132.47,29264.0,129.1315,129.1509,128.9076,128.9271,29264.0
2021-09-22 09:30:00,133.23,133.45,132.79,133.07,16354.0,129.6668,129.8809,129.2385,129.511,16354.0
2021-09-22 09:35:00,133.0,133.11,132.74,132.89,33426.0,129.4429,129.55,129.1899,129.3358,33426.0
2021-09-22 09:40:00,132.91,133.05,132.77,132.85,8590.0,129.3553,129.4916,129.2191,129.2969,8590.0
2021-09-22 09:45:00,132.82,133.14,132.77,133.09,7400.0,129.2677,129.5792,129.2191,129.5305,7400.0
2021-09-22 09:50:00,133.07,133.58,133.07,133.58,9276.0,129.511,130.0074,129.511,130.0074,9276.0
2021-09-22 09:55:00,133.69,133.76,133.68,133.69,7540.0,130.1144,130.1826,130.1047,130.1144,7540.0
2021-09-22 10:00:00,133.79,133.97,133.78,133.78,6302.0,130.2118,130.387,130.202,130.202,6302.0
2021-09-22 10:05:00,133.78,134.15,133.77,134.15,19702.0,130.202,130.5621,130.1923,130.5621,19702.0
2021-09-22 10:10:00,134.16,134.16,133.84,134.04,4800.0,130.5719,130.5719,130.2604,130.4551,4800.0
2021-09-22 10:15:00,134.12,134.14,134.0,134.14,2068.0,130.5329,130.5524,130.4162,130.5524,2068.0
2021-09-22 10:20:00,134.14,134.14,133.96,133.96,1400.0,130.5524,130.5524,130.3772,130.3772,1400.0
2021-09-22 10:25:00,134.01,134.12,134.01,134.12,400.0,130.4259,130.5329,130.4259,130.5329,400.0
2021-09-22 10:30:00,133.95,134.1,133.95,134.05,2526.0,130.3675,130.5135,130.3675,130.4648,2526.0
2021-09-22 10:35:00,134.07,134.07,134.07,134.07,200.0,130.4843,130.4843,130.4843,130.4843,200.0
2021-09-22 10:40:00,134.25,134.25,134.1,134.14,7374.0,130.6595,130.6595,130.5135,130.5524,7374.0
2021-09-22 10:45:00,134.13,134.21,134.04,134.21,5824.0,130.5427,130.6205,130.4551,130.6205,5824.0
2021-09-22 10:50:00,134.27,134.32,134.04,134.04,6164.0,130.6789,130.7276,130.4551,130.4551,6164.0
2021-09-22 10:55:00,134.08,134.17,134.06,134.15,5876.0,130.494,130.5816,130.4746,130.5621,5876.0
2021-09-22 11:00:00,134.17,134.23,134.14,134.23,2926.0,130.5816,130.64,130.5524,130.64,2926.0
2021-09-22 11:05:00,134.29,134.34,134.23,134.23,3268.0,130.6984,130.7471,130.64,130.64,3268.0
2021-09-22 11:10:00,134.16,134.16,134.09,134.13,2000.0,130.5719,130.5719,130.5038,130.5427,2000.0
2021-09-22 11:15:00,134.21,134.24,134.14,134.16,3500.0,130.6205,130.6497,130.5524,130.5719,3500.0
2021-09-22 11:20:00,134.16,134.2,134.14,134.14,2600.0,130.5719,130.6108,130.5524,130.5524,2600.0
2021-09-22 11:25:00,134.17,134.27,134.17,134.27,3200.0,130.5816,130.6789,130.5816,130.6789,3200.0
2021-09-22 11:30:00,134.31,134.5,134.31,134.45,7496.0,130.7179,130.9028,130.7179,130.8541,7496.0
2021-09-22 11:35:00,134.44,134.53,134.39,134.53,5430.0,130.8444,130.932,130.7957,130.932,5430.0
2021-09-22 11:40:00,134.51,134.54,134.48,134.53,3600.0,130.9125,130.9417,130.8833,130.932,3600.0
2021-09-22 11:45:00,134.53,134.59,134.46,134.47,5076.0,130.932,130.9904,130.8639,130.8736,5076.0
2021-09-22 11:50:00,134.47,134.71,134.37,134.47,21040.0,130.8736,131.1072,130.7763,130.8736,21040.0
2021-09-22 11:55:00,134.57,134.62,134.57,134.62,1200.0,130.9709,131.0196,130.9709,131.0196,1200.0
2021-09-22 12:00:00,134.58,134.6,134.5,134.58,4252.0,130.9806,131.0001,130.9028,130.9806,4252.0
2021-09-22 12:05:00,134.59,134.66,134.49,134.49,7800.0,130.9904,131.0585,130.8931,130.8931,7800.0
2021-09-22 12:10:00,134.54,134.59,134.52,134.59,5996.0,130.9417,130.9904,130.9223,130.9904,5996.0
2021-09-22 12:15:00,134.65,134.66,134.59,134.62,6978.0,131.0488,131.0585,130.9904,131.0196,6978.0
2021-09-22 12:20:00,134.6,134.74,134.6,134.72,7126.0,131.0001,131.1364,131.0001,131.1169,7126.0
2021-09-22 12:25:00,134.7,134.79,134.7,134.75,6012.0,131.0974,131.185,131.0974,131.1461,6012.0
2021-09-22 12:30:00,134.77,134.84,134.77,134.8,5784.0,131.1656,131.2337,131.1656,131.1948,5784.0
2021-09-22 12:35:00,134.8,134.87,134.75,134.75,3360.0,131.1948,131.2629,131.1461,131.1461,3360.0
2021-09-22 12:40:00,134.78,134.78,134.63,134.63,3570.0,131.1753,131.1753,131.0293,131.0293,3570.0
2021-09-22 12:45:00,134.66,134.69,134.57,134.57,2560.0,131.0585,131.0877,130.9709,130.9709,2560.0
2021-09-22 12:50:00,134.62,134.64,134.48,134.48,3000.0,131.0196,131.039,130.8833,130.8833,3000.0
2021-09-22 12:55:00,134.53,134.53,134.49,134.49,600.0,130.932,130.932,130.8931,130.8931,600.0
2021-09-22 13:00:00,134.5,134.5,134.42,134.42,800.0,130.9028,130.9028,130.8249,130.8249,800.0
2021-09-22 13:05:00,134.39,134.45,134.35,134.35,5636.0,130.7957,130.8541,130.7568,130.7568,5636.0
2021-09-22 13:10:00,134.33,134.35,134.22,134.25,12798.0,130.7373,130.7568,130.6303,130.6595,12798.0
2021-09-22 13:15:00,134.25,134.33,134.2,134.28,5950.0,130.6595,130.7373,130.6108,130.6887,5950.0
2021-09-22 13:20:00,134.32,134.37,134.31,134.37,3880.0,130.7276,130.7763,130.7179,130.7763,3880.0
2021-09-22 13:25:00,134.34,134.46,134.34,134.46,1550.0,130.7471,130.8639,130.7471,130.8639,1550.0
2021-09-22 13:30:00,134.42,134.49,134.42,134.44,2800.0,130.8249,130.8931,130.8249,130.8444,2800.0
2021-09-22 13:35:00,134.41,134.41,134.29,134.36,6200.0,130.8152,130.8152,130.6984,130.7665,6200.0
2021-09-22 13:40:00,134.35,134.37,134.29,134.32,10260.0,130.7568,130.7763,130.6984,130.7276,10260.0
2021-09-22 13:45:00,134.31,134.37,134.24,134.26,11714.0,130.7179,130.7763,130.6497,130.6692,11714.0
2021-09-22 13:50:00,134.24,134.26,134.12,134.19,8240.0,130.6497,130.6692,130.5329,130.6011,8240.0
2021-09-22 13:55:00,134.21,134.33,134.17,134.31,5000.0,130.6205,130.7373,130.5816,130.7179,5000.0
2021-09-22 14:00:00,134.32,134.87,133.81,134.82,48800.0,130.7276,131.2629,130.2312,131.2142,48800.0
2021-09-22 14:05:00,134.87,134.88,134.53,134.69,11200.0,131.2629,131.2726,130.932,131.0877,11200.0
2021-09-22 14:10:00,134.79,135.02,134.77,135.01,18898.0,131.185,131.4089,131.1656,131.3991,18898.0
2021-09-22 14:15:00,135.04,135.19,134.98,135.0,26052.0,131.4283,131.5743,131.3699,131.3894,26052.0
2021-09-22 14:20:00,135.04,135.07,134.82,134.94,12000.0,131.4283,131.4575,131.2142,131.331,12000.0
2021-09-22 14:25:00,134.92,135.0,134.91,134.93,5200.0,131.3116,131.3894,131.3018,131.3213,5200.0
2021-09-22 14:30:00,134.97,135.08,134.79,134.96,12466.0,131.3602,131.4673,131.185,131.3505,12466.0
2021-09-22 14:35:00,134.93,134.99,134.63,134.66,14748.0,131.3213,131.3797,131.0293,131.0585,14748.0
2021-09-22 14:40:00,134.65,134.65,134.38,134.51,12216.0,131.0488,131.0488,130.786,130.9125,12216.0
2021-09-22 14:45:00,134.38,134.49,134.1,134.1,13538.0,130.786,130.8931,130.5135,130.5135,13538.0
2021-09-22 14:50:00,134.07,134.34,133.89,134.26,15058.0,130.4843,130.7471,130.3091,130.6692,15058.0
2021-09-22 14:55:00,134.2,134.28,134.06,134.14,8842.0,130.6108,130.6887,130.4746,130.5524,8842.0
2021-09-22 15:00:00,134.19,134.32,134.06,134.14,14116.0,130.6011,130.7276,130.4746,130.5524,14116.0
2021-09-22 15:05:00,134.18,134.35,134.04,134.35,11014.0,130.5913,130.7568,130.4551,130.7568,11014.0
2021-09-22 15:10:00,134.26,134.69,134.26,134.68,11400.0,130.6692,131.0877,130.6692,131.078,11400.0
2021-09-22 15:15:00,134.69,135.01,134.69,135.0,10530.0,131.0877,131.3991,131.0877,131.3894,10530.0
2021-09-22 15:20:00,135.01,135.17,134.97,135.02,23698.0,131.3991,131.5549,131.3602,131.4089,23698.0
2021-09-22 15:25:00,135.07,135.1,134.9,135.0,20000.0,131.4575,131.4867,131.2921,131.3894,20000.0
2021-09-22 15:30:00,134.99,135.07,134.9,135.01,24328.0,131.3797,131.4575,131.2921,131.3991,24328.0
2021-09-22 15:35:00,134.97,135.18,134.97,135.18,13932.0,131.3602,131.5646,131.3602,131.5646,13932.0
2021-09-22 15:40:00,135.19,135.19,134.9,134.93,11654.0,131.5743,131.5743,131.2921,131.3213,11654.0
2021-09-22 15:45:00,135.01,135.01,134.86,134.87,12108.0,131.3991,131.3991,131.2532,131.2629,12108.0
2021-09-22 15:50:00,134.79,134.98,134.6,134.91,23402.0,131.185,131.3699,131.0001,131.3018,23402.0
2021-09-22 15:55:00,134.91,134.91,134.7,134.88,18634.0,131.3018,131.3018,131.0974,131.2726,18634.0
2021-09-23 09:30:00,135.54,135.6,135.15,135.3,14000.0,131.915,131.9734,131.5354,131.6814,14000.0
2021-09-23 09:35:00,135.17,135.89,135.09,135.89,32578.0,131.5549,132.2556,131.477,132.2556,32578.0
2021-09-23 09:40:00,135.9,136.04,135.85,136.0,6270.0,132.2653,132.4016,132.2167,132.3627,6270.0
2021-09-23 09:45:00,136.04,136.15,135.99,136.14,13834.0,132.4016,132.5087,132.3529,132.4989,13834.0
2021-09-23 09:50:00,136.19,136.25,136.1,136.23,12492.0,132.5476,132.606,132.46,132.5865,12492.0
2021-09-23 09:55:00,136.31,136.4,136.23,136.24,10000.0,132.6644,132.752,132.5865,132.5962,10000.0
2021-09-23 10:00:00,136.27,136.73,136.27,136.73,11844.0,132.6254,133.0731,132.6254,133.0731,11844.0
2021-09-23 10:05:00,136.73,136.79,136.5,136.53,18478.0,133.0731,133.1315,132.8493,132.8785,18478.0
2021-09-23 10:10:00,136.57,136.67,136.54,136.59,21998.0,132.9174,133.0147,132.8882,132.9369,21998.0
2021-09-23 10:15:00,136.67,136.7,136.37,136.37,24744.0,133.0147,133.0439,132.7228,132.7228,24744.0
2021-09-23 10:20:00,136.35,136.62,136.33,136.61,5096.0,132.7033,132.9661,132.6838,132.9564,5096.0
2021-09-23 10:25:00,136.65,136.72,136.63,136.7,9388.0,132.9953,133.0634,132.9758,133.0439,9388.0
2021-09-23 10:30:00,136.71,136.76,136.67,136.72,12776.0,133.0537,133.1023,133.0147,133.0634,12776.0
2021-09-23 10:35:00,136.71,136.79,136.53,136.71,15328.0,133.0537,133.1315,132.8785,133.0537,15328.0
2021-09-23 10:40:00,136.74,136.81,136.68,136.79,6260.0,133.0829,133.151,133.0245,133.1315,6260.0
2021-09-23 10:45:00,136.76,136.87,136.67,136.81,8644.0,133.1023,133.2094,133.0147,133.151,8644.0
2021-09-23 10:50:00,136.81,136.88,136.75,136.85,5054.0,133.151,133.2191,133.0926,133.1899,5054.0
2021-09-23 10:55:00,136.91,136.91,136.77,136.81,5550.0,133.2483,133.2483,133.1121,133.151,5550.0
2021-09-23 11:00:00,136.78,136.78,136.46,136.52,3800.0,133.1218,133.1218,132.8104,132.8688,3800.0
2021-09-23 11:05:00,136.52,136.52,136.29,136.32,2650.0,132.8688,132.8688,132.6449,132.6741,2650.0
2021-09-23 11:10:00,136.29,136.47,136.28,136.44,2200.0,132.6449,132.8201,132.6352,132.7909,2200.0
2021-09-23 11:15:00,136.44,136.45,136.33,136.35,2400.0,132.7909,132.8006,132.6838,132.7033,2400.0
2021-09-23 11:20:00,136.32,136.33,136.15,136.28,4000.0,132.6741,132.6838,132.5087,132.6352,4000.0
2021-09-23 11:25:00,136.27,136.46,136.26,136.44,1800.0,132.6254,132.8104,132.6157,132.7909,1800.0
2021-09-23 11:30:00,136.46,136.54,136.46,136.52,4600.0,132.8104,132.8882,132.8104,132.8688,4600.0
2021-09-23 11:35:00,136.5,136.51,136.38,136.51,4600.0,132.8493,132.859,132.7325,132.859,4600.0
2021-09-23 11:40:00,136.42,136.42,136.2,136.28,9588.0,132.7714,132.7714,132.5573,132.6352,9588.0
2021-09-23 11:45:00,136.25,136.43,136.25,136.3,7548.0,132.606,132.7812,132.606,132.6546,7548.0
2021-09-23 11:50:00,136.33,136.5,136.29,136.5,18010.0,132.6838,132.8493,132.6449,132.8493,18010.0
2021-09-23 11:55:00,136.51,136.69,136.51,136.68,8148.0,132.859,133.0342,132.859,133.0245,8148.0
2021-09-23 12:00:00,136.69,136.7,136.4,136.45,7000.0,133.0342,133.0439,132.752,132.8006,7000.0
2021-09-23 12:05:00,136.46,136.52,136.37,136.43,7400.0,132.8104,132.8688,132.7228,132.7812,7400.0
2021-09-23 12:10:00,136.42,136.5,136.37,136.45,6400.0,132.7714,132.8493,132.7228,132.8006,6400.0
2021-09-23 12:15:00,136.45,136.52,136.39,136.48,5200.0,132.8006,132.8688,132.7422,132.8298,5200.0
2021-09-23 12:20:00,136.48,136.49,136.42,136.42,3450.0,132.8298,132.8396,132.7714,132.7714,3450.0
2021-09-23 12:25:00,136.41,136.44,136.29,136.35,7330.0,132.7617,132.7909,132.6449,132.7033,7330.0
2021-09-23 12:30:00,136.42,136.44,136.4,136.44,1578.0,132.7714,132.7909,132.752,132.7909,1578.0
2021-09-23 12:35:00,136.51,136.53,136.47,136.47,1420.0,132.859,132.8785,132.8201,132.8201,1420.0
2021-09-23 12:40:00,136.51,136.51,136.41,136.47,2800.0,132.859,132.859,132.7617,132.8201,2800.0
2021-09-23 12:45:00,136.48,136.58,136.44,136.58,4600.0,132.8298,132.9272,132.7909,132.9272,4600.0
2021-09-23 12:50:00,136.55,136.6,136.55,136.57,5400.0,132.898,132.9466,132.898,132.9174,5400.0
2021-09-23 12:55:00,136.62,136.63,136.51,136.56,5934.0,132.9661,132.9758,132.859,132.9077,5934.0
2021-09-23 13:00:00,136.55,136.63,136.5,136.63,7800.0,132.898,132.9758,132.8493,132.9758,7800.0
2021-09-23 13:05:00,136.66,136.77,136.66,136.74,6000.0,133.005,133.1121,133.005,133.0829,6000.0
2021-09-23 13:10:00,136.71,136.71,136.64,136.67,2490.0,133.0537,133.0537,132.9856,133.0147,2490.0
2021-09-23 13:15:00,136.71,136.73,136.68,136.73,1600.0,133.0537,133.0731,133.0245,133.0731,1600.0
2021-09-23 13:20:00,136.69,136.75,136.69,136.73,2400.0,133.0342,133.0926,133.0342,133.0731,2400.0
2021-09-23 13:25:00,136.73,136.79,136.7,136.77,2608.0,133.0731,133.1315,133.0439,133.1121,2608.0
2021-09-23 13:30:00,136.81,136.85,136.8,136.84,3200.0,133.151,133.1899,133.1413,133.1802,3200.0
2021-09-23 13:35:00,136.88,136.88,136.83,136.87,1800.0,133.2191,133.2191,133.1705,133.2094,1800.0
2021-09-23 13:40:00,136.87,136.88,136.83,136.84,2200.0,133.2094,133.2191,133.1705,133.1802,2200.0
2021-09-23 13:45:00,136.85,136.85,136.82,136.82,1200.0,133.1899,133.1899,133.1607,133.1607,1200.0
2021-09-23 13:50:00,136.87,136.92,136.87,136.92,2600.0,133.2094,133.2581,133.2094,133.2581,2600.0
2021-09-23 13:55:00,136.93,136.95,136.9,136.93,5196.0,133.2678,133.2873,133.2386,133.2678,5196.0
2021-09-23 14:00:00,136.9,136.93,136.79,136.8,7850.0,133.2386,133.2678,133.1315,133.1413,7850.0
2021-09-23 14:05:00,136.82,136.82,136.72,136.72,2600.0,133.1607,133.1607,133.0634,133.0634,2600.0
2021-09-23 14:10:00,136.74,136.79,136.73,136.78,5028.0,133.0829,133.1315,133.0731,133.1218,5028.0
2021-09-23 14:15:00,136.78,136.83,136.78,136.78,1800.0,133.1218,133.1705,133.1218,133.1218,1800.0
2021-09-23 14:20:00,136.82,136.84,136.79,136.82,3080.0,133.1607,133.1802,133.1315,133.1607,3080.0
2021-09-23 14:25:00,136.78,136.84,136.78,136.81,1000.0,133.1218,133.1802,133.1218,133.151,1000.0
2021-09-23 14:30:00,136.83,136.87,136.69,136.69,3800.0,133.1705,133.2094,133.0342,133.0342,3800.0
2021-09-23 14:35:00,136.69,136.69,136.62,136.62,18240.0,133.0342,133.0342,132.9661,132.9661,18240.0
2021-09-23 14:40:00,136.62,136.62,136.51,136.51,28738.0,132.9661,132.9661,132.859,132.859,28738.0
2021-09-23 14:45:00,136.53,136.57,136.53,136.56,4900.0,132.8785,132.9174,132.8785,132.9077,4900.0
2021-09-23 14:50:00,136.63,136.68,136.63,136.64,1400.0,132.9758,133.0245,132.9758,132.9856,1400.0
2021-09-23 14:55:00,136.66,136.73,136.65,136.73,3196.0,133.005,133.0731,132.9953,133.0731,3196.0
2021-09-23 15:00:00,136.72,136.72,136.6,136.69,2000.0,133.0634,133.0634,132.9466,133.0342,2000.0
2021-09-23 15:05:00,136.67,136.67,136.62,136.67,3800.0,133.0147,133.0147,132.9661,133.0147,3800.0
2021-09-23 15:10:00,136.63,136.63,136.57,136.58,4400.0,132.9758,132.9758,132.9174,132.9272,4400.0
2021-09-23 15:15:00,136.59,136.67,136.57,136.64,20616.0,132.9369,133.0147,132.9174,132.9856,20616.0
2021-09-23 15:20:00,136.62,136.72,136.62,136.67,33148.0,132.9661,133.0634,132.9661,133.0147,33148.0
2021-09-23 15:25:00,136.63,136.65,136.6,136.64,8000.0,132.9758,132.9953,132.9466,132.9856,8000.0
2021-09-23 15:30:00,136.64,136.73,136.62,136.73,9200.0,132.9856,133.0731,132.9661,133.0731,9200.0
2021-09-23 15:35:00,136.74,136.79,136.69,136.79,8984.0,133.0829,133.1315,133.0342,133.1315,8984.0
2021-09-23 15:40:00,136.79,136.81,136.71,136.76,9430.0,133.1315,133.151,133.0537,133.1023,9430.0
2021-09-23 15:45:00,136.76,136.77,136.66,136.77,15008.0,133.1023,133.1121,133.005,133.1121,15008.0
2021-09-23 15:50:00,136.74,136.74,136.53,136.7,17284.0,133.0829,133.0829,132.8785,133.0439,17284.0
2021-09-23 15:55:00,136.64,136.64,136.54,136.63,10918.0,132.9856,132.9856,132.8882,132.9758,10918.0
2021-09-24 09:30:00,135.42,135.55,135.21,135.39,23628.0,131.7982,131.9247,131.5938,131.769,23628.0
2021-09-24 09:35:00,135.44,135.9,135.4,135.65,7600.0,131.8176,132.2653,131.7787,132.022,7600.0
2021-09-24 09:40:00,135.67,135.75,135.62,135.69,11500.0,132.0415,132.1194,131.9928,132.061,11500.0
2021-09-24 09:45:00,135.68,135.68,135.25,135.31,17000.0,132.0512,132.0512,131.6327,131.6911,17000.0
2021-09-24 09:50:00,135.29,135.7,135.29,135.58,16574.0,131.6717,132.0707,131.6717,131.9539,16574.0
2021-09-24 09:55:00,135.6,136.09,135.6,136.02,11944.0,131.9734,132.4503,131.9734,132.3821,11944.0
2021-09-24 10:00:00,136.08,136.17,135.98,136.16,12764.0,132.4405,132.5281,132.3432,132.5184,12764.0
2021-09-24 10:05:00,136.04,136.04,135.83,135.89,6736.0,132.4016,132.4016,132.1972,132.2556,6736.0
2021-09-24 10:10:00,135.91,135.92,135.62,135.62,9620.0,132.2751,132.2848,131.9928,131.9928,9620.0
2021-09-24 10:15:00,135.53,135.74,135.53,135.74,6400.0,131.9052,132.1096,131.9052,132.1096,6400.0
2021-09-24 10:20:00,135.75,136.14,135.7,136.1,10040.0,132.1194,132.4989,132.0707,132.46,10040.0
2021-09-24 10:25:00,136.07,136.13,135.86,135.86,4400.0,132.4308,132.4892,132.2264,132.2264,4400.0
2021-09-24 10:30:00,135.91,136.02,135.76,135.81,5000.0,132.2751,132.3821,132.1291,132.1777,5000.0
2021-09-24 10:35:00,135.81,135.91,135.73,135.91,2600.0,132.1777,132.2751,132.0999,132.2751,2600.0
2021-09-24 10:40:00,135.94,136.03,135.83,135.84,3800.0,132.3043,132.3919,132.1972,132.2069,3800.0
2021-09-24 10:45:00,135.83,135.9,135.64,135.78,8800.0,132.1972,132.2653,132.0123,132.1486,8800.0
2021-09-24 10:50:00,135.74,135.74,135.57,135.6,3002.0,132.1096,132.1096,131.9442,131.9734,3002.0
2021-09-24 10:55:00,135.62,135.71,135.6,135.66,3232.0,131.9928,132.0804,131.9734,132.0318,3232.0
2021-09-24 11:00:00,135.64,135.95,135.64,135.94,5814.0,132.0123,132.314,132.0123,132.3043,5814.0
2021-09-24 11:05:00,135.92,136.04,135.92,136.04,1800.0,132.2848,132.4016,132.2848,132.4016,1800.0
2021-09-24 11:10:00,136.03,136.03,135.93,135.95,2640.0,132.3919,132.3919,132.2945,132.314,2640.0
2021-09-24 11:15:00,135.89,135.99,135.87,135.97,5400.0,132.2556,132.3529,132.2361,132.3335,5400.0
2021-09-24 11:20:00,136.0,136.01,135.93,136.0,2240.0,132.3627,132.3724,132.2945,132.3627,2240.0
2021-09-24 11:25:00,135.91,135.91,135.66,135.69,3800.0,132.2751,132.2751,132.0318,132.061,3800.0
2021-09-24 11:30:00,135.69,135.85,135.69,135.85,4400.0,132.061,132.2167,132.061,132.2167,4400.0
2021-09-24 11:35:00,135.79,135.79,135.66,135.74,2200.0,132.1583,132.1583,132.0318,132.1096,2200.0
2021-09-24 11:40:00,135.85,135.85,135.79,135.84,1600.0,132.2167,132.2167,132.1583,132.2069,1600.0
2021-09-24 11:45:00,135.75,135.77,135.68,135.77,1774.0,132.1194,132.1388,132.0512,132.1388,1774.0
2021-09-24 11:50:00,135.83,136.04,135.75,136.04,11192.0,132.1972,132.4016,132.1194,132.4016,11192.0
2021-09-24 11:55:00,136.02,136.03,135.98,136.03,5872.0,132.3821,132.3919,132.3432,132.3919,5872.0
2021-09-24 12:00:00,136.04,136.04,135.95,135.96,1800.0,132.4016,132.4016,132.314,132.3237,1800.0
2021-09-24 12:05:00,135.98,136.04,135.94,135.99,2400.0,132.3432,132.4016,132.3043,132.3529,2400.0
2021-09-24 12:10:00,135.99,136.24,135.99,136.21,3400.0,132.3529,132.5962,132.3529,132.5671,3400.0
2021-09-24 12:15:00,136.2,136.25,136.17,136.25,4400.0,132.5573,132.606,132.5281,132.606,4400.0
2021-09-24 12:20:00,136.25,136.28,136.17,136.19,5600.0,132.606,132.6352,132.5281,132.5476,5600.0
2021-09-24 12:25:00,136.2,136.28,136.2,136.26,2670.0,132.5573,132.6352,132.5573,132.6157,2670.0
2021-09-24 12:30:00,136.29,136.34,136.23,136.23,1400.0,132.6449,132.6936,132.5865,132.5865,1400.0
2021-09-24 12:35:00,136.22,136.26,136.19,136.19,3800.0,132.5768,132.6157,132.5476,132.5476,3800.0
2021-09-24 12:40:00,136.23,136.34,136.23,136.33,4200.0,132.5865,132.6936,132.5865,132.6838,4200.0
2021-09-24 12:45:00,136.33,136.33,136.28,136.31,2600.0,132.6838,132.6838,132.6352,132.6644,2600.0
2021-09-24 12:50:00,136.33,136.33,136.24,136.27,2800.0,132.6838,132.6838,132.5962,132.6254,2800.0
2021-09-24 12:55:00,136.27,136.27,136.22,136.25,3040.0,132.6254,132.6254,132.5768,132.606,3040.0
2021-09-24 13:00:00,136.28,136.31,136.25,136.25,7650.0,132.6352,132.6644,132.606,132.606,7650.0
2021-09-24 13:05:00,136.24,136.33,136.23,136.33,4250.0,132.5962,132.6838,132.5865,132.6838,4250.0
2021-09-24 13:10:00,136.33,136.41,136.29,136.4,3452.0,132.6838,132.7617,132.6449,132.752,3452.0
2021-09-24 13:15:00,136.38,136.38,136.27,136.29,5402.0,132.7325,132.7325,132.6254,132.6449,5402.0
2021-09-24 13:20:00,136.29,136.32,136.28,136.3,1800.0,132.6449,132.6741,132.6352,132.6546,1800.0
2021-09-24 13:25:00,136.31,136.37,136.31,136.37,3000.0,132.6644,132.7228,132.6644,132.7228,3000.0
2021-09-24 13:30:00,136.36,136.36,136.16,136.17,5836.0,132.713,132.713,132.5184,132.5281,5836.0
2021-09-24 13:35:00,136.18,136.19,136.13,136.19,4000.0,132.5379,132.5476,132.4892,132.5476,4000.0
2021-09-24 13:40:00,136.19,136.21,136.18,136.2,2472.0,132.5476,132.5671,132.5379,132.5573,2472.0
2021-09-24 13:45:00,136.19,136.2,136.08,136.1,2200.0,132.5476,132.5573,132.4405,132.46,2200.0
2021-09-24 13:50:00,136.1,136.1,136.04,136.06,2200.0,132.46,132.46,132.4016,132.4211,2200.0
2021-09-24 13:55:00,136.04,136.04,135.97,135.98,1400.0,132.4016,132.4016,132.3335,132.3432,1400.0
2021-09-24 14:00:00,135.98,136.06,135.98,136.06,3200.0,132.3432,132.4211,132.3432,132.4211,3200.0
2021-09-24 14:05:00,136.06,136.09,136.01,136.01,2200.0,132.4211,132.4503,132.3724,132.3724,2200.0
2021-09-24 14:10:00,136.03,136.04,135.95,135.95,5792.0,132.3919,132.4016,132.314,132.314,5792.0
2021-09-24 14:15:00,135.96,136.04,135.96,136.03,6282.0,132.3237,132.4016,132.3237,132.3919,6282.0
2021-09-24 14:20:00,136.03,136.04,135.97,136.02,2600.0,132.3919,132.4016,132.3335,132.3821,2600.0
2021-09-24 14:25:00,136.04,136.05,135.99,136.04,2000.0,132.4016,132.4113,132.3529,132.4016,2000.0
2021-09-24 14:30:00,136.03,136.09,136.03,136.09,2600.0,132.3919,132.4503,132.3919,132.4503,2600.0
2021-09-24 14:35:00,136.12,136.12,136.08,136.08,1600.0,132.4795,132.4795,132.4405,132.4405,1600.0
2021-09-24 14:40:00,136.1,136.1,136.09,136.09,600.0,132.46,132.46,132.4503,132.4503,600.0
2021-09-24 14:45:00,136.12,136.13,136.1,136.1,3666.0,132.4795,132.4892,132.46,132.46,3666.0
2021-09-24 14:50:00,136.11,136.2,136.11,136.2,6910.0,132.4697,132.5573,132.4697,132.5573,6910.0
2021-09-24 14:55:00,136.19,136.28,136.19,136.28,4600.0,132.5476,132.6352,132.5476,132.6352,4600.0
2021-09-24 15:00:00,136.28,136.29,136.14,136.14,4024.0,132.6352,132.6449,132.4989,132.4989,4024.0
2021-09-24 15:05:00,136.08,136.08,136.04,136.07,1846.0,132.4405,132.4405,132.4016,132.4308,1846.0
2021-09-24 15:10:00,136.09,136.1,136.06,136.1,2600.0,132.4503,132.46,132.4211,132.46,2600.0
2021-09-24 15:15:00,136.1,136.23,136.1,136.18,8600.0,132.46,132.5865,132.46,132.5379,8600.0
2021-09-24 15:20:00,136.16,136.35,136.15,136.33,8206.0,132.5184,132.7033,132.5087,132.6838,8206.0
2021-09-24 15:25:00,136.31,136.32,136.21,136.23,7250.0,132.6644,132.6741,132.5671,132.5865,7250.0
2021-09-24 15:30:00,136.26,136.33,136.26,136.29,6200.0,132.6157,132.6838,132.6157,132.6449,6200.0
2021-09-24 15:35:00,136.29,136.3,136.22,136.3,4200.0,132.6449,132.6546,132.5768,132.6546,4200.0
2021-09-24 15:40:00,136.32,136.33,136.28,136.32,5800.0,132.6741,132.6838,132.6352,132.6741,5800.0
2021-09-24 15:45:00,136.32,136.38,136.31,136.34,11046.0,132.6741,132.7325,132.6644,132.6936,11046.0
2021-09-24 15:50:00,136.33,136.42,136.32,136.37,9238.0,132.6838,132.7714,132.6741,132.7228,9238.0
2021-09-24 15:55:00,136.34,136.35,136.2,136.2,8800.0,132.6936,132.7033,132.5573,132.5573,8800.0
2021-09-27 09:30:00,135.17,135.54,134.92,135.13,16596.0,131.5549,131.915,131.3116,131.5159,16596.0
2021-09-27 09:35:00,135.04,135.04,134.35,134.45,17800.0,131.4283,131.4283,130.7568,130.8541,17800.0
2021-09-27 09:40:00,134.47,134.47,133.85,134.34,22320.0,130.8736,130.8736,130.2702,130.7471,22320.0
2021-09-27 09:45:00,134.31,134.72,134.24,134.72,36274.0,130.7179,131.1169,130.6497,131.1169,36274.0
2021-09-27 09:50:00,134.67,134.69,134.46,134.58,50068.0,131.0682,131.0877,130.8639,130.9806,50068.0
2021-09-27 09:55:00,134.57,134.85,134.44,134.74,23818.0,130.9709,131.2434,130.8444,131.1364,23818.0
2021-09-27 10:00:00,134.67,134.81,134.44,134.76,27346.0,131.0682,131.2045,130.8444,131.1558,27346.0
2021-09-27 10:05:00,134.72,135.17,134.7,135.1,12400.0,131.1169,131.5549,131.0974,131.4867,12400.0
2021-09-27 10:10:00,135.1,135.23,135.04,135.21,17488.0,131.4867,131.6133,131.4283,131.5938,17488.0
2021-09-27 10:15:00,135.17,135.36,135.11,135.36,11492.0,131.5549,131.7398,131.4965,131.7398,11492.0
2021-09-27 10:20:00,135.36,135.52,135.31,135.42,9950.0,131.7398,131.8955,131.6911,131.7982,9950.0
2021-09-27 10:25:00,135.41,135.53,135.33,135.53,7350.0,131.7884,131.9052,131.7106,131.9052,7350.0
2021-09-27 10:30:00,135.6,135.62,135.53,135.53,4400.0,131.9734,131.9928,131.9052,131.9052,4400.0
2021-09-27 10:35:00,135.52,135.7,135.52,135.67,6640.0,131.8955,132.0707,131.8955,132.0415,6640.0
2021-09-27 10:40:00,135.68,135.79,135.62,135.72,8732.0,132.0512,132.1583,131.9928,132.0902,8732.0
2021-09-27 10:45:00,135.81,135.91,135.77,135.9,5048.0,132.1777,132.2751,132.1388,132.2653,5048.0
2021-09-27 10:50:00,135.89,135.95,135.82,135.83,5822.0,132.2556,132.314,132.1875,132.1972,5822.0
2021-09-27 10:55:00,135.85,135.9,135.72,135.73,4046.0,132.2167,132.2653,132.0902,132.0999,4046.0
2021-09-27 11:00:00,135.72,136.19,135.72,136.19,7572.0,132.0902,132.5476,132.0902,132.5476,7572.0
2021-09-27 11:05:00,136.15,136.17,135.76,135.76,7804.0,132.5087,132.5281,132.1291,132.1291,7804.0
2021-09-27 11:10:00,135.71,135.75,135.62,135.75,2400.0,132.0804,132.1194,131.9928,132.1194,2400.0
2021-09-27 11:15:00,135.71,135.79,135.68,135.68,3182.0,132.0804,132.1583,132.0512,132.0512,3182.0
2021-09-27 11:20:00,135.6,135.78,135.58,135.75,6436.0,131.9734,132.1486,131.9539,132.1194,6436.0
2021-09-27 11:25:00,135.72,135.72,135.51,135.52,8470.0,132.0902,132.0902,131.8858,131.8955,8470.0
2021-09-27 11:30:00,135.51,135.58,135.47,135.47,6600.0,131.8858,131.9539,131.8468,131.8468,6600.0
2021-09-27 11:35:00,135.48,135.48,135.32,135.38,13600.0,131.8566,131.8566,131.7009,131.7592,13600.0
2021-09-27 11:40:00,135.37,135.42,135.15,135.29,4600.0,131.7495,131.7982,131.5354,131.6717,4600.0
2021-09-27 11:45:00,135.21,135.21,135.1,135.19,8000.0,131.5938,131.5938,131.4867,131.5743,8000.0
2021-09-27 11:50:00,135.14,135.16,135.07,135.07,2400.0,131.5257,131.5451,131.4575,131.4575,2400.0
2021-09-27 11:55:00,135.13,135.27,135.13,135.27,5912.0,131.5159,131.6522,131.5159,131.6522,5912.0
2021-09-27 12:00:00,135.11,135.27,135.11,135.26,2200.0,131.4965,131.6522,131.4965,131.6425,2200.0
2021-09-27 12:05:00,135.31,135.35,135.31,135.35,1838.0,131.6911,131.7301,131.6911,131.7301,1838.0
2021-09-27 12:10:00,135.3,135.37,135.29,135.35,12020.0,131.6814,131.7495,131.6717,131.7301,12020.0
2021-09-27 12:15:00,135.34,135.47,135.34,135.47,3650.0,131.7203,131.8468,131.7203,131.8468,3650.0
2021-09-27 12:20:00,135.44,135.49,135.43,135.49,5600.0,131.8176,131.8663,131.8079,131.8663,5600.0
2021-09-27 12:25:00,135.47,135.47,135.44,135.45,1014.0,131.8468,131.8468,131.8176,131.8274,1014.0
2021-09-27 12:30:00,135.46,135.5,135.44,135.44,1600.0,131.8371,131.876,131.8176,131.8176,1600.0
2021-09-27 12:35:00,135.39,135.43,135.36,135.43,6000.0,131.769,131.8079,131.7398,131.8079,6000.0
2021-09-27 12:40:00,135.4,135.45,135.38,135.45,3000.0,131.7787,131.8274,131.7592,131.8274,3000.0
2021-09-27 12:45:00,135.35,135.36,135.12,135.12,3440.0,131.7301,131.7398,131.5062,131.5062,3440.0
2021-09-27 12:50:00,135.11,135.19,135.04,135.19,4400.0,131.4965,131.5743,131.4283,131.5743,4400.0
2021-09-27 12:55:00,135.19,135.28,135.18,135.24,5200.0,131.5743,131.6619,131.5646,131.623,5200.0
2021-09-27 13:00:00,135.26,135.38,135.26,135.35,2400.0,131.6425,131.7592,131.6425,131.7301,2400.0
2021-09-27 13:05:00,135.35,135.56,135.35,135.53,1600.0,131.7301,131.9344,131.7301,131.9052,1600.0
2021-09-27 13:10:00,135.54,135.54,135.48,135.48,1800.0,131.915,131.915,131.8566,131.8566,1800.0
2021-09-27 13:15:00,135.52,135.65,135.52,135.62,1800.0,131.8955,132.022,131.8955,131.9928,1800.0
2021-09-27 13:20:00,135.6,135.7,135.6,135.69,7000.0,131.9734,132.0707,131.9734,132.061,7000.0
2021-09-27 13:25:00,135.65,135.66,135.6,135.63,4000.0,132.022,132.0318,131.9734,132.0026,4000.0
2021-09-27 13:30:00,135.67,135.67,135.54,135.54,1600.0,132.0415,132.0415,131.915,131.915,1600.0
2021-09-27 13:35:00,135.57,135.65,135.54,135.59,3000.0,131.9442,132.022,131.915,131.9636,3000.0
2021-09-27 13:40:00,135.54,135.6,135.49,135.49,1600.0,131.915,131.9734,131.8663,131.8663,1600.0
2021-09-27 13:45:00,135.51,135.62,135.51,135.62,1000.0,131.8858,131.9928,131.8858,131.9928,1000.0
2021-09-27 13:50:00,135.61,135.67,135.61,135.67,600.0,131.9831,132.0415,131.9831,132.0415,600.0
2021-09-27 13:55:00,135.69,135.7,135.64,135.7,2600.0,132.061,132.0707,132.0123,132.0707,2600.0
2021-09-27 14:00:00,135.7,135.76,135.7,135.74,8400.0,132.0707,132.1291,132.0707,132.1096,8400.0
2021-09-27 14:05:00,135.76,135.93,135.76,135.92,8884.0,132.1291,132.2945,132.1291,132.2848,8884.0
2021-09-27 14:10:00,135.91,135.93,135.83,135.93,8978.0,132.2751,132.2945,132.1972,132.2945,8978.0
2021-09-27 14:15:00,135.93,136.0,135.92,135.99,5388.0,132.2945,132.3627,132.2848,132.3529,5388.0
2021-09-27 14:20:00,136.0,136.0,135.88,135.88,5026.0,132.3627,132.3627,132.2459,132.2459,5026.0
2021-09-27 14:25:00,135.9,135.93,135.86,135.93,3000.0,132.2653,132.2945,132.2264,132.2945,3000.0
2021-09-27 14:30:00,135.92,135.92,135.83,135.89,2600.0,132.2848,132.2848,132.1972,132.2556,2600.0
2021-09-27 14:35:00,135.81,135.81,135.75,135.76,6430.0,132.1777,132.1777,132.1194,132.1291,6430.0
2021-09-27 14:40:00,135.78,135.85,135.78,135.81,2200.0,132.1486,132.2167,132.1486,132.1777,2200.0
2021-09-27 14:45:00,135.79,135.82,135.72,135.82,5334.0,132.1583,132.1875,132.0902,132.1875,5334.0
2021-09-27 14:50:00,135.8,135.83,135.78,135.83,4578.0,132.168,132.1972,132.1486,132.1972,4578.0
2021-09-27 14:55:00,135.79,135.89,135.79,135.81,4000.0,132.1583,132.2556,132.1583,132.1777,4000.0
2021-09-27 15:00:00,135.8,135.83,135.74,135.74,3228.0,132.168,132.1972,132.1096,132.1096,3228.0
2021-09-27 15:05:00,135.75,135.87,135.74,135.86,4276.0,132.1194,132.2361,132.1096,132.2264,4276.0
2021-09-27 15:10:00,135.9,136.09,135.9,136.08,15200.0,132.2653,132.4503,132.2653,132.4405,15200.0
2021-09-27 15:15:00,136.06,136.08,136.0,136.05,10670.0,132.4211,132.4405,132.3627,132.4113,10670.0
2021-09-27 15:20:00,136.03,136.04,135.94,135.94,11800.0,132.3919,132.4016,132.3043,132.3043,11800.0
2021-09-27 15:25:00,135.94,135.96,135.89,135.94,12800.0,132.3043,132.3237,132.2556,132.3043,12800.0
2021-09-27 15:30:00,135.97,136.04,135.94,135.94,17000.0,132.3335,132.4016,132.3043,132.3043,17000.0
2021-09-27 15:35:00,135.92,135.99,135.89,135.92,8800.0,132.2848,132.3529,132.2556,132.2848,8800.0
2021-09-27 15:40:00,135.95,135.99,135.86,135.93,7354.0,132.314,132.3529,132.2264,132.2945,7354.0
2021-09-27 15:45:00,135.85,135.85,135.71,135.73,7078.0,132.2167,132.2167,132.0804,132.0999,7078.0
2021-09-27 15:50:00,135.74,135.74,135.52,135.59,13824.0,132.1096,132.1096,131.8955,131.9636,13824.0
2021-09-27 15:55:00,135.57,135.7,135.53,135.7,26698.0,131.9442,132.0707,131.9052,132.0707,26698.0
2021-09-28 09:30:00,132.79,133.78,132.79,133.07,34368.0,129.2385,130.202,129.2385,129.511,34368.0
2021-09-28 09:35:00,132.97,133.29,132.87,133.0,23408.0,129.4137,129.7251,129.3164,129.4429,23408.0
2021-09-28 09:40:00,132.98,133.04,132.32,132.32,17912.0,129.4234,129.4818,128.7811,128.7811,17912.0
2021-09-28 09:45:00,132.3,132.34,132.0,132.01,31066.0,128.7616,128.8006,128.4696,128.4794,31066.0
2021-09-28 09:50:00,131.97,132.47,131.93,132.39,57252.0,128.4405,128.9271,128.4015,128.8492,57252.0
2021-09-28 09:55:00,132.39,132.77,132.21,132.67,59096.0,128.8492,129.2191,128.674,129.1217,59096.0
2021-09-28 10:00:00,132.62,132.62,132.04,132.24,26604.0,129.0731,129.0731,128.5086,128.7032,26604.0
2021-09-28 10:05:00,132.29,132.29,131.84,131.94,32710.0,128.7519,128.7519,128.3139,128.4113,32710.0
2021-09-28 10:10:00,131.9,132.01,131.82,131.9,23914.0,128.3723,128.4794,128.2945,128.3723,23914.0
2021-09-28 10:15:00,131.83,132.04,131.38,131.49,13656.0,128.3042,128.5086,127.8662,127.9733,13656.0
2021-09-28 10:20:00,131.47,131.67,131.28,131.67,41488.0,127.9538,128.1485,127.7689,128.1485,41488.0
2021-09-28 10:25:00,131.64,131.68,131.31,131.68,16140.0,128.1193,128.1582,127.7981,128.1582,16140.0
2021-09-28 10:30:00,131.56,131.63,131.39,131.6,19262.0,128.0414,128.1095,127.876,128.0803,19262.0
2021-09-28 10:35:00,131.57,131.95,131.38,131.9,35786.0,128.0511,128.421,127.8662,128.3723,35786.0
2021-09-28 10:40:00,131.82,131.92,131.58,131.77,17330.0,128.2945,128.3918,128.0609,128.2458,17330.0
2021-09-28 10:45:00,131.67,131.77,131.47,131.52,15878.0,128.1485,128.2458,127.9538,128.0025,15878.0
2021-09-28 10:50:00,131.48,131.67,131.33,131.38,15264.0,127.9636,128.1485,127.8176,127.8662,15264.0
2021-09-28 10:55:00,131.38,131.44,131.17,131.32,23400.0,127.8662,127.9246,127.6618,127.8078,23400.0
2021-09-28 11:00:00,131.33,131.45,131.1,131.1,14146.0,127.8176,127.9344,127.5937,127.5937,14146.0
2021-09-28 11:05:00,131.08,131.17,130.86,130.86,18568.0,127.5743,127.6618,127.3601,127.3601,18568.0
2021-09-28 11:10:00,130.88,131.07,130.83,130.84,28160.0,127.3796,127.5645,127.3309,127.3407,28160.0
2021-09-28 11:15:00,130.81,130.89,130.72,130.85,28050.0,127.3115,127.3893,127.2239,127.3504,28050.0
2021-09-28 11:20:00,130.84,131.17,130.77,131.04,23150.0,127.3407,127.6618,127.2725,127.5353,23150.0
2021-09-28 11:25:00,131.03,131.18,130.79,130.86,30876.0,127.5256,127.6716,127.292,127.3601,30876.0
2021-09-28 11:30:00,130.79,131.04,130.66,131.0,20546.0,127.292,127.5353,127.1655,127.4964,20546.0
2021-09-28 11:35:00,130.91,131.09,130.86,130.96,34544.0,127.4088,127.584,127.3601,127.4575,34544.0
2021-09-28 11:40:00,130.93,130.97,130.72,130.72,17378.0,127.4283,127.4672,127.2239,127.2239,17378.0
2021-09-28 11:45:00,130.68,130.76,130.51,130.65,23388.0,127.185,127.2628,127.0195,127.1558,23388.0
2021-09-28 11:50:00,130.56,130.85,130.47,130.85,16510.0,127.0682,127.3504,126.9806,127.3504,16510.0
2021-09-28 11:55:00,130.82,131.0,130.8,131.0,9364.0,127.3212,127.4964,127.3017,127.4964,9364.0
2021-09-28 12:00:00,130.97,130.97,130.73,130.8,9200.0,127.4672,127.4672,127.2336,127.3017,9200.0
2021-09-28 12:05:00,130.77,131.04,130.68,130.96,28522.0,127.2725,127.5353,127.185,127.4575,28522.0
2021-09-28 12:10:00,130.94,131.24,130.87,131.18,19800.0,127.438,127.73,127.3699,127.6716,19800.0
2021-09-28 12:15:00,131.17,131.28,131.09,131.16,16778.0,127.6618,127.7689,127.584,127.6521,16778.0
2021-09-28 12:20:00,131.12,131.19,131.04,131.15,9000.0,127.6132,127.6813,127.5353,127.6424,9000.0
2021-09-28 12:25:00,131.04,131.16,131.03,131.04,10244.0,127.5353,127.6521,127.5256,127.5353,10244.0
2021-09-28 12:30:00,130.99,131.0,130.82,130.91,13898.0,127.4867,127.4964,127.3212,127.4088,13898.0
2021-09-28 12:35:00,130.91,130.92,130.71,130.76,9668.0,127.4088,127.4185,127.2141,127.2628,9668.0
2021-09-28 12:40:00,130.73,130.73,130.51,130.51,12400.0,127.2336,127.2336,127.0195,127.0195,12400.0
2021-09-28 12:45:00,130.52,130.65,130.42,130.48,17126.0,127.0292,127.1558,126.9319,126.9903,17126.0
2021-09-28 12:50:00,130.45,130.63,130.44,130.57,13500.0,126.9611,127.1363,126.9514,127.0779,13500.0
2021-09-28 12:55:00,130.5,130.54,130.35,130.48,6304.0,127.0098,127.0487,126.8638,126.9903,6304.0
2021-09-28 13:00:00,130.46,130.54,130.35,130.46,12120.0,126.9708,127.0487,126.8638,126.9708,12120.0
2021-09-28 13:05:00,130.42,130.6,130.28,130.49,16436.0,126.9319,127.1071,126.7956,127.0,16436.0
2021-09-28 13:10:00,130.47,130.53,130.32,130.39,7980.0,126.9806,127.039,126.8346,126.9027,7980.0
2021-09-28 13:15:00,130.39,130.59,130.35,130.57,32036.0,126.9027,127.0974,126.8638,127.0779,32036.0
2021-09-28 13:20:00,130.55,130.81,130.53,130.81,14400.0,127.0584,127.3115,127.039,127.3115,14400.0
2021-09-28 13:25:00,130.81,131.07,130.81,130.92,11642.0,127.3115,127.5645,127.3115,127.4185,11642.0
2021-09-28 13:30:00,130.84,130.84,130.74,130.77,9720.0,127.3407,127.3407,127.2433,127.2725,9720.0
2021-09-28 13:35:00,130.76,130.89,130.71,130.87,10600.0,127.2628,127.3893,127.2141,127.3699,10600.0
2021-09-28 13:40:00,130.92,131.08,130.8,130.84,14200.0,127.4185,127.5743,127.3017,127.3407,14200.0
2021-09-28 13:45:00,130.73,130.81,130.63,130.69,18218.0,127.2336,127.3115,127.1363,127.1947,18218.0
2021-09-28 13:50:00,130.67,130.76,130.63,130.63,9224.0,127.1752,127.2628,127.1363,127.1363,9224.0
2021-09-28 13:55:00,130.61,130.61,130.49,130.51,9864.0,127.1168,127.1168,127.0,127.0195,9864.0
2021-09-28 14:00:00,130.48,130.53,130.38,130.46,27634.0,126.9903,127.039,126.893,126.9708,27634.0
2021-09-28 14:05:00,130.4,130.58,130.39,130.41,23538.0,126.9124,127.0876,126.9027,126.9222,23538.0
2021-09-28 14:10:00,130.35,130.42,130.29,130.35,14540.0,126.8638,126.9319,126.8054,126.8638,14540.0
2021-09-28 14:15:00,130.38,130.74,130.35,130.74,14666.0,126.893,127.2433,126.8638,127.2433,14666.0
2021-09-28 14:20:00,130.73,130.86,130.71,130.86,12200.0,127.2336,127.3601,127.2141,127.3601,12200.0
2021-09-28 14:25:00,130.83,130.91,130.75,130.9,14200.0,127.3309,127.4088,127.2531,127.3991,14200.0
2021-09-28 14:30:00,130.92,130.92,130.71,130.91,8880.0,127.4185,127.4185,127.2141,127.4088,8880.0
2021-09-28 14:35:00,130.78,130.84,130.64,130.74,15346.0,127.2823,127.3407,127.146,127.2433,15346.0
2021-09-28 14:40:00,130.77,131.07,130.76,131.07,15454.0,127.2725,127.5645,127.2628,127.5645,15454.0
2021-09-28 14:45:00,131.07,131.38,131.03,131.32,20130.0,127.5645,127.8662,127.5256,127.8078,20130.0
2021-09-28 14:50:00,131.31,131.4,131.16,131.17,27624.0,127.7981,127.8857,127.6521,127.6618,27624.0
2021-09-28 14:55:00,131.18,131.34,131.15,131.2,10574.0,127.6716,127.8273,127.6424,127.691,10574.0
2021-09-28 15:00:00,131.24,131.4,131.06,131.26,7562.0,127.73,127.8857,127.5548,127.7494,7562.0
2021-09-28 15:05:00,131.23,131.5,131.11,131.35,23726.0,127.7202,127.983,127.6035,127.837,23726.0
2021-09-28 15:10:00,131.35,131.44,131.26,131.26,15902.0,127.837,127.9246,127.7494,127.7494,15902.0
2021-09-28 15:15:00,131.29,131.39,131.2,131.21,14590.0,127.7786,127.876,127.691,127.7008,14590.0
2021-09-28 15:20:00,131.23,131.39,130.96,131.01,12132.0,127.7202,127.876,127.4575,127.5061,12132.0
2021-09-28 15:25:00,130.93,131.0,130.82,130.83,10402.0,127.4283,127.4964,127.3212,127.3309,10402.0
2021-09-28 15:30:00,130.76,130.92,130.73,130.75,11000.0,127.2628,127.4185,127.2336,127.2531,11000.0
2021-09-28 15:35:00,130.71,130.88,130.61,130.63,35284.0,127.2141,127.3796,127.1168,127.1363,35284.0
2021-09-28 15:40:00,130.62,130.88,130.6,130.6,56918.0,127.1266,127.3796,127.1071,127.1071,56918.0
2021-09-28 15:45:00,130.65,130.67,130.3,130.3,29494.0,127.1558,127.1752,126.8151,126.8151,29494.0
2021-09-28 15:50:00,130.27,130.48,130.2,130.25,49778.0,126.7859,126.9903,126.7178,126.7665,49778.0
2021-09-28 15:55:00,130.27,130.36,130.08,130.13,90396.0,126.7859,126.8735,126.601,126.6497,90396.0
2021-09-29 09:30:00,130.43,130.76,130.03,130.08,36596.0,126.9416,127.2628,126.5523,126.601,36596.0
2021-09-29 09:35:00,130.04,130.33,129.63,129.73,35298.0,126.5621,126.8443,126.163,126.2604,35298.0
2021-09-29 09:40:00,129.77,129.94,129.21,129.28,36972.0,126.2993,126.4647,125.7543,125.8224,36972.0
2021-09-29 09:45:00,129.29,130.24,129.22,130.24,59692.0,125.8321,126.7567,125.764,126.7567,59692.0
2021-09-29 09:50:00,130.23,130.75,130.08,130.75,60380.0,126.747,127.2531,126.601,127.2531,60380.0
2021-09-29 09:55:00,130.75,130.82,130.41,130.49,28250.0,127.2531,127.3212,126.9222,127.0,28250.0
2021-09-29 10:00:00,130.53,130.66,129.89,130.04,34490.0,127.039,127.1655,126.4161,126.5621,34490.0
2021-09-29 10:05:00,130.1,130.3,130.1,130.3,17322.0,126.6205,126.8151,126.6205,126.8151,17322.0
2021-09-29 10:10:00,130.29,130.29,129.86,130.04,30772.0,126.8054,126.8054,126.3869,126.5621,30772.0
2021-09-29 10:15:00,130.05,130.23,129.98,130.2,48886.0,126.5718,126.747,126.5037,126.7178,48886.0
2021-09-29 10:20:00,130.23,130.51,130.23,130.25,26190.0,126.747,127.0195,126.747,126.7665,26190.0
2021-09-29 10:25:00,130.23,130.31,129.78,129.79,30608.0,126.747,126.8248,126.309,126.3188,30608.0
2021-09-29 10:30:00,129.77,129.79,129.38,129.45,30738.0,126.2993,126.3188,125.9197,125.9878,30738.0
2021-09-29 10:35:00,129.49,129.61,129.26,129.26,16400.0,126.0268,126.1436,125.8029,125.8029,16400.0
2021-09-29 10:40:00,129.28,129.6,129.28,129.6,10734.0,125.8224,126.1338,125.8224,126.1338,10734.0
2021-09-29 10:45:00,129.57,129.74,129.28,129.65,20684.0,126.1046,126.2701,125.8224,126.1825,20684.0
2021-09-29 10:50:00,129.68,129.8,129.63,129.73,10866.0,126.2117,126.3285,126.163,126.2604,10866.0
2021-09-29 10:55:00,129.6,129.82,129.58,129.7,20158.0,126.1338,126.348,126.1144,126.2312,20158.0
2021-09-29 11:00:00,129.74,129.76,129.43,129.52,10688.0,126.2701,126.2896,125.9684,126.056,10688.0
2021-09-29 11:05:00,129.51,129.63,129.39,129.42,13736.0,126.0462,126.163,125.9295,125.9587,13736.0
2021-09-29 11:10:00,129.33,129.45,129.22,129.24,7468.0,125.8711,125.9878,125.764,125.7835,7468.0
2021-09-29 11:15:00,129.2,129.27,129.01,129.1,17664.0,125.7445,125.8127,125.5596,125.6472,17664.0
2021-09-29 11:20:00,129.13,129.16,129.0,129.03,14320.0,125.6764,125.7056,125.5499,125.5791,14320.0
2021-09-29 11:25:00,129.03,129.03,128.79,128.79,16578.0,125.5791,125.5791,125.3455,125.3455,16578.0
2021-09-29 11:30:00,128.84,128.88,128.62,128.62,20620.0,125.3942,125.4331,125.18,125.18,20620.0
2021-09-29 11:35:00,128.58,128.58,128.18,128.28,27318.0,125.1411,125.1411,124.7518,124.8491,27318.0
2021-09-29 11:40:00,128.27,128.42,128.19,128.37,24358.0,124.8394,124.9854,124.7615,124.9367,24358.0
2021-09-29 11:45:00,128.32,128.57,128.28,128.57,25328.0,124.8881,125.1314,124.8491,125.1314,25328.0
2021-09-29 11:50:00,128.6,128.67,128.43,128.43,10274.0,125.1606,125.2287,124.9951,124.9951,10274.0
2021-09-29 11:55:00,128.45,128.52,128.3,128.44,13320.0,125.0146,125.0827,124.8686,125.0049,13320.0
2021-09-29 12:00:00,128.38,128.54,128.35,128.54,8838.0,124.9465,125.1022,124.9173,125.1022,8838.0
2021-09-29 12:05:00,128.52,128.53,128.42,128.47,12712.0,125.0827,125.0925,124.9854,125.0341,12712.0
2021-09-29 12:10:00,128.3,128.3,128.1,128.19,16742.0,124.8686,124.8686,124.674,124.7615,16742.0
2021-09-29 12:15:00,128.19,128.54,128.04,128.53,25786.0,124.7615,125.1022,124.6156,125.0925,25786.0
2021-09-29 12:20:00,128.5,128.5,128.11,128.13,4400.0,125.0633,125.0633,124.6837,124.7032,4400.0
2021-09-29 12:25:00,128.08,128.17,127.91,128.13,10822.0,124.6545,124.7421,124.489,124.7032,10822.0
2021-09-29 12:30:00,128.06,128.39,128.06,128.39,9804.0,124.635,124.9562,124.635,124.9562,9804.0
2021-09-29 12:35:00,128.27,128.39,128.16,128.39,13928.0,124.8394,124.9562,124.7323,124.9562,13928.0
2021-09-29 12:40:00,128.31,128.38,128.15,128.21,6250.0,124.8783,124.9465,124.7226,124.781,6250.0
2021-09-29 12:45:00,128.22,128.29,128.1,128.29,5200.0,124.7907,124.8589,124.674,124.8589,5200.0
2021-09-29 12:50:00,128.32,128.52,128.32,128.44,6400.0,124.8881,125.0827,124.8881,125.0049,6400.0
2021-09-29 12:55:00,128.42,128.52,128.42,128.47,9400.0,124.9854,125.0827,124.9854,125.0341,9400.0
2021-09-29 13:00:00,128.42,128.5,128.26,128.29,6300.0,124.9854,125.0633,124.8297,124.8589,6300.0
2021-09-29 13:05:00,128.29,128.59,128.29,128.57,10426.0,124.8589,125.1508,124.8589,125.1314,10426.0
2021-09-29 13:10:00,128.56,128.67,128.45,128.45,5200.0,125.1217,125.2287,125.0146,125.0146,5200.0
2021-09-29 13:15:00,128.48,128.75,128.41,128.74,5200.0,125.0438,125.3066,124.9757,125.2968,5200.0
2021-09-29 13:20:00,128.76,128.76,128.6,128.64,7628.0,125.3163,125.3163,125.1606,125.1995,7628.0
2021-09-29 13:25:00,128.64,128.64,128.26,128.28,5412.0,125.1995,125.1995,124.8297,124.8491,5412.0
2021-09-29 13:30:00,128.28,128.28,128.06,128.11,7828.0,124.8491,124.8491,124.635,124.6837,7828.0
2021-09-29 13:35:00,128.07,128.16,128.02,128.09,4884.0,124.6448,124.7323,124.5961,124.6642,4884.0
2021-09-29 13:40:00,128.12,128.26,128.03,128.26,13588.0,124.6934,124.8297,124.6058,124.8297,13588.0
2021-09-29 13:45:00,128.22,128.31,128.19,128.19,2800.0,124.7907,124.8783,124.7615,124.7615,2800.0
2021-09-29 13:50:00,128.16,128.48,128.16,128.48,11574.0,124.7323,125.0438,124.7323,125.0438,11574.0
2021-09-29 13:55:00,128.4,128.57,128.4,128.57,18372.0,124.9659,125.1314,124.9659,125.1314,18372.0
2021-09-29 14:00:00,128.54,128.6,128.48,128.5,8000.0,125.1022,125.1606,125.0438,125.0633,8000.0
2021-09-29 14:05:00,128.54,128.87,128.51,128.81,7600.0,125.1022,125.4234,125.073,125.365,7600.0
2021-09-29 14:10:00,128.82,129.15,128.79,129.15,12040.0,125.3747,125.6959,125.3455,125.6959,12040.0
2021-09-29 14:15:00,129.17,129.17,129.04,129.07,9796.0,125.7153,125.7153,125.5888,125.618,9796.0
2021-09-29 14:20:00,129.1,129.12,128.96,129.03,14196.0,125.6472,125.6667,125.511,125.5791,14196.0
2021-09-29 14:25:00,129.02,129.07,128.98,128.98,8066.0,125.5693,125.618,125.5304,125.5304,8066.0
2021-09-29 14:30:00,129.0,129.15,129.0,129.12,8200.0,125.5499,125.6959,125.5499,125.6667,8200.0
2021-09-29 14:35:00,128.99,129.03,128.92,129.01,8726.0,125.5402,125.5791,125.472,125.5596,8726.0
2021-09-29 14:40:00,129.01,129.16,128.96,129.16,8800.0,125.5596,125.7056,125.511,125.7056,8800.0
2021-09-29 14:45:00,129.1,129.24,129.05,129.09,6436.0,125.6472,125.7835,125.5985,125.6375,6436.0
2021-09-29 14:50:00,129.06,129.19,129.05,129.17,14546.0,125.6083,125.7348,125.5985,125.7153,14546.0
2021-09-29 14:55:00,129.15,129.19,129.06,129.16,13200.0,125.6959,125.7348,125.6083,125.7056,13200.0
2021-09-29 15:00:00,129.18,129.29,129.0,129.02,8400.0,125.7251,125.8321,125.5499,125.5693,8400.0
2021-09-29 15:05:00,128.99,129.18,128.99,129.1,17046.0,125.5402,125.7251,125.5402,125.6472,17046.0
2021-09-29 15:10:00,129.1,129.13,129.06,129.13,7200.0,125.6472,125.6764,125.6083,125.6764,7200.0
2021-09-29 15:15:00,129.11,129.11,128.93,128.95,6276.0,125.6569,125.6569,125.4818,125.5012,6276.0
2021-09-29 15:20:00,128.95,128.98,128.82,128.85,8600.0,125.5012,125.5304,125.3747,125.4039,8600.0
2021-09-29 15:25:00,128.85,128.94,128.85,128.85,7350.0,125.4039,125.4915,125.4039,125.4039,7350.0
2021-09-29 15:30:00,128.79,128.85,128.74,128.83,14000.0,125.3455,125.4039,125.2968,125.3844,14000.0
2021-09-29 15:35:00,128.84,128.85,128.72,128.72,18038.0,125.3942,125.4039,125.2774,125.2774,18038.0
2021-09-29 15:40:00,128.73,128.73,128.5,128.51,15792.0,125.2871,125.2871,125.0633,125.073,15792.0
2021-09-29 15:45:00,128.51,128.64,128.49,128.6,23558.0,125.073,125.1995,125.0535,125.1606,23558.0
2021-09-29 15:50:00,128.58,128.58,128.25,128.27,32892.0,125.1411,125.1411,124.8199,124.8394,32892.0
2021-09-29 15:55:00,128.19,128.2,128.05,128.18,66016.0,124.7615,124.7713,124.6253,124.7518,66016.0
2021-09-30 09:30:00,129.35,129.83,129.33,129.51,25990.0,125.8905,126.3577,125.8711,126.0462,25990.0
2021-09-30 09:35:00,129.59,129.86,129.46,129.72,26640.0,126.1241,126.3869,125.9976,126.2506,26640.0
2021-09-30 09:40:00,129.7,129.8,129.54,129.79,14244.0,126.2312,126.3285,126.0754,126.3188,14244.0
2021-09-30 09:45:00,129.81,130.12,129.68,130.12,16110.0,126.3382,126.6399,126.2117,126.6399,16110.0
2021-09-30 09:50:00,130.18,130.27,129.83,129.95,22450.0,126.6983,126.7859,126.3577,126.4745,22450.0
2021-09-30 09:55:00,129.91,130.04,129.56,129.6,13346.0,126.4355,126.5621,126.0949,126.1338,13346.0
2021-09-30 10:00:00,129.63,129.87,129.52,129.75,22160.0,126.163,126.3966,126.056,126.2798,22160.0
2021-09-30 10:05:00,129.77,129.77,129.35,129.68,15290.0,126.2993,126.2993,125.8905,126.2117,15290.0
2021-09-30 10:10:00,129.73,129.85,129.6,129.6,9000.0,126.2604,126.3771,126.1338,126.1338,9000.0
2021-09-30 10:15:00,129.57,129.96,129.54,129.89,22548.0,126.1046,126.4842,126.0754,126.4161,22548.0
2021-09-30 10:20:00,129.94,129.96,129.38,129.39,17614.0,126.4647,126.4842,125.9197,125.9295,17614.0
2021-09-30 10:25:00,129.35,129.58,129.35,129.43,20712.0,125.8905,126.1144,125.8905,125.9684,20712.0
2021-09-30 10:30:00,129.42,129.51,129.03,129.34,15870.0,125.9587,126.0462,125.5791,125.8808,15870.0
2021-09-30 10:35:00,129.36,129.43,129.25,129.42,16248.0,125.9003,125.9684,125.7932,125.9587,16248.0
2021-09-30 10:40:00,129.36,129.57,129.16,129.49,21258.0,125.9003,126.1046,125.7056,126.0268,21258.0
2021-09-30 10:45:00,129.5,129.59,129.39,129.44,13422.0,126.0365,126.1241,125.9295,125.9781,13422.0
2021-09-30 10:50:00,129.42,129.6,129.33,129.34,8262.0,125.9587,126.1338,125.8711,125.8808,8262.0
2021-09-30 10:55:00,129.38,129.38,129.06,129.08,15776.0,125.9197,125.9197,125.6083,125.6277,15776.0
2021-09-30 11:00:00,129.04,129.15,128.93,129.15,11788.0,125.5888,125.6959,125.4818,125.6959,11788.0
2021-09-30 11:05:00,129.13,129.35,129.06,129.35,10604.0,125.6764,125.8905,125.6083,125.8905,10604.0
2021-09-30 11:10:00,129.38,129.43,129.31,129.33,7224.0,125.9197,125.9684,125.8516,125.8711,7224.0
2021-09-30 11:15:00,129.35,129.77,129.35,129.77,6200.0,125.8905,126.2993,125.8905,126.2993,6200.0
2021-09-30 11:20:00,129.73,129.73,129.61,129.61,3406.0,126.2604,126.2604,126.1436,126.1436,3406.0
2021-09-30 11:25:00,129.62,129.67,129.55,129.65,7556.0,126.1533,126.202,126.0852,126.1825,7556.0
2021-09-30 11:30:00,129.65,129.68,129.32,129.32,7380.0,126.1825,126.2117,125.8613,125.8613,7380.0
2021-09-30 11:35:00,129.25,129.26,128.93,128.94,14802.0,125.7932,125.8029,125.4818,125.4915,14802.0
2021-09-30 11:40:00,128.87,128.9,128.75,128.86,27898.0,125.4234,125.4526,125.3066,125.4136,27898.0
2021-09-30 11:45:00,128.85,128.93,128.6,128.66,22718.0,125.4039,125.4818,125.1606,125.219,22718.0
2021-09-30 11:50:00,128.64,128.72,128.47,128.69,12796.0,125.1995,125.2774,125.0341,125.2482,12796.0
2021-09-30 11:55:00,128.67,128.8,128.61,128.8,8622.0,125.2287,125.3552,125.1703,125.3552,8622.0
2021-09-30 12:00:00,128.72,128.75,128.6,128.69,5400.0,125.2774,125.3066,125.1606,125.2482,5400.0
2021-09-30 12:05:00,128.65,128.71,128.35,128.37,17656.0,125.2092,125.2676,124.9173,124.9367,17656.0
2021-09-30 12:10:00,128.36,128.46,128.27,128.44,15700.0,124.927,125.0243,124.8394,125.0049,15700.0
2021-09-30 12:15:00,128.41,128.59,128.41,128.57,10600.0,124.9757,125.1508,124.9757,125.1314,10600.0
2021-09-30 12:20:00,128.56,128.64,128.46,128.48,4600.0,125.1217,125.1995,125.0243,125.0438,4600.0
2021-09-30 12:25:00,128.47,128.66,128.47,128.53,7200.0,125.0341,125.219,125.0341,125.0925,7200.0
2021-09-30 12:30:00,128.38,128.67,128.35,128.66,19836.0,124.9465,125.2287,124.9173,125.219,19836.0
2021-09-30 12:35:00,128.63,128.78,128.63,128.66,14244.0,125.1898,125.3358,125.1898,125.219,14244.0
2021-09-30 12:40:00,128.65,128.74,128.58,128.69,6230.0,125.2092,125.2968,125.1411,125.2482,6230.0
2021-09-30 12:45:00,128.6,128.79,128.57,128.78,6986.0,125.1606,125.3455,125.1314,125.3358,6986.0
2021-09-30 12:50:00,128.78,128.88,128.78,128.84,16102.0,125.3358,125.4331,125.3358,125.3942,16102.0
2021-09-30 12:55:00,128.87,128.87,128.63,128.75,8000.0,125.4234,125.4234,125.1898,125.3066,8000.0
2021-09-30 13:00:00,128.65,128.85,128.6,128.85,10346.0,125.2092,125.4039,125.1606,125.4039,10346.0
2021-09-30 13:05:00,128.82,129.01,128.81,129.01,7960.0,125.3747,125.5596,125.365,125.5596,7960.0
2021-09-30 13:10:00,128.99,129.04,128.96,128.99,3200.0,125.5402,125.5888,125.511,125.5402,3200.0
2021-09-30 13:15:00,128.99,129.14,128.93,128.98,10250.0,125.5402,125.6861,125.4818,125.5304,10250.0
2021-09-30 13:20:00,129.04,129.05,128.8,128.82,10800.0,125.5888,125.5985,125.3552,125.3747,10800.0
2021-09-30 13:25:00,128.85,128.89,128.73,128.79,9134.0,125.4039,125.4428,125.2871,125.3455,9134.0
2021-09-30 13:30:00,128.72,128.74,128.62,128.7,10400.0,125.2774,125.2968,125.18,125.2579,10400.0
2021-09-30 13:35:00,128.68,128.95,128.6,128.9,15562.0,125.2384,125.5012,125.1606,125.4526,15562.0
2021-09-30 13:40:00,128.89,128.97,128.79,128.8,3050.0,125.4428,125.5207,125.3455,125.3552,3050.0
2021-09-30 13:45:00,128.81,128.86,128.62,128.72,4800.0,125.365,125.4136,125.18,125.2774,4800.0
2021-09-30 13:50:00,128.77,129.0,128.72,128.98,8100.0,125.326,125.5499,125.2774,125.5304,8100.0
2021-09-30 13:55:00,128.97,128.99,128.88,128.96,6824.0,125.5207,125.5402,125.4331,125.511,6824.0
2021-09-30 14:00:00,128.97,129.18,128.93,129.18,10000.0,125.5207,125.7251,125.4818,125.7251,10000.0
2021-09-30 14:05:00,129.18,129.41,129.18,129.39,9394.0,125.7251,125.9489,125.7251,125.9295,9394.0
2021-09-30 14:10:00,129.39,129.41,129.31,129.35,7196.0,125.9295,125.9489,125.8516,125.8905,7196.0
2021-09-30 14:15:00,129.29,129.32,129.15,129.15,6150.0,125.8321,125.8613,125.6959,125.6959,6150.0
2021-09-30 14:20:00,129.21,129.22,129.07,129.12,15436.0,125.7543,125.764,125.618,125.6667,15436.0
2021-09-30 14:25:00,129.1,129.2,129.06,129.19,13748.0,125.6472,125.7445,125.6083,125.7348,13748.0
2021-09-30 14:30:00,129.22,129.31,129.12,129.31,13908.0,125.764,125.8516,125.6667,125.8516,13908.0
2021-09-30 14:35:00,129.3,129.32,129.12,129.15,10024.0,125.8419,125.8613,125.6667,125.6959,10024.0
2021-09-30 14:40:00,129.13,129.38,129.13,129.28,10988.0,125.6764,125.9197,125.6764,125.8224,10988.0
2021-09-30 14:45:00,129.34,129.38,129.2,129.32,5000.0,125.8808,125.9197,125.7445,125.8613,5000.0
2021-09-30 14:50:00,129.4,129.46,129.17,129.17,11200.0,125.9392,125.9976,125.7153,125.7153,11200.0
2021-09-30 14:55:00,129.16,129.17,129.07,129.08,11086.0,125.7056,125.7153,125.618,125.6277,11086.0
2021-09-30 15:00:00,129.07,129.18,128.91,128.99,8600.0,125.618,125.7251,125.4623,125.5402,8600.0
2021-09-30 15:05:00,129.0,129.25,129.0,129.17,7982.0,125.5499,125.7932,125.5499,125.7153,7982.0
2021-09-30 15:10:00,129.21,129.4,129.21,129.33,6726.0,125.7543,125.9392,125.7543,125.8711,6726.0
2021-09-30 15:15:00,129.38,129.49,129.3,129.3,11400.0,125.9197,126.0268,125.8419,125.8419,11400.0
2021-09-30 15:20:00,129.29,129.29,129.12,129.18,7690.0,125.8321,125.8321,125.6667,125.7251,7690.0
2021-09-30 15:25:00,129.16,129.2,129.04,129.04,11240.0,125.7056,125.7445,125.5888,125.5888,11240.0
2021-09-30 15:30:00,129.04,129.33,129.04,129.25,14618.0,125.5888,125.8711,125.5888,125.7932,14618.0
2021-09-30 15:35:00,129.25,129.27,128.96,128.96,11788.0,125.7932,125.8127,125.511,125.511,11788.0
2021-09-30 15:40:00,128.95,128.99,128.72,128.72,16678.0,125.5012,125.5402,125.2774,125.2774,16678.0
2021-09-30 15:45:00,128.75,128.75,128.52,128.52,21016.0,125.3066,125.3066,125.0827,125.0827,21016.0
2021-09-30 15:50:00,128.54,128.62,128.37,128.44,35842.0,125.1022,125.18,124.9367,125.0049,35842.0
2021-09-30 15:55:00,128.4,128.42,128.17,128.17,88944.0,124.9659,124.9854,124.7421,124.7421,88944.0
2021-10-01 09:30:00,128.66,128.84,127.6,127.68,24466.0,125.219,125.3942,124.1873,124.2652,24466.0
2021-10-01 09:35:00,127.69,127.83,127.14,127.14,34248.0,124.2749,124.4112,123.7396,123.7396,34248.0
2021-10-01 09:40:00,127.12,127.4,127.0,127.1,42164.0,123.7202,123.9927,123.6034,123.7007,42164.0
2021-10-01 09:45:00,127.03,127.32,126.91,127.27,57132.0,123.6326,123.9148,123.5158,123.8662,57132.0
2021-10-01 09:50:00,127.14,127.39,127.08,127.16,19686.0,123.7396,123.9829,123.6812,123.7591,19686.0
2021-10-01 09:55:00,127.1,127.29,126.94,127.29,20220.0,123.7007,123.8856,123.545,123.8856,20220.0
2021-10-01 10:00:00,127.28,127.39,127.04,127.11,31868.0,123.8759,123.9829,123.6423,123.7104,31868.0
2021-10-01 10:05:00,127.11,127.42,126.97,126.98,14600.0,123.7104,124.0121,123.5742,123.5839,14600.0
2021-10-01 10:10:00,127.01,127.25,126.91,126.94,13746.0,123.6131,123.8467,123.5158,123.545,13746.0
2021-10-01 10:15:00,126.91,126.93,126.39,126.48,33038.0,123.5158,123.5352,123.0097,123.0973,33038.0
2021-10-01 10:20:00,126.42,126.57,126.29,126.36,19014.0,123.0389,123.1849,122.9124,122.9805,19014.0
2021-10-01 10:25:00,126.38,126.49,126.31,126.33,39794.0,123.0,123.107,122.9318,122.9513,39794.0
2021-10-01 10:30:00,126.23,126.45,126.23,126.35,32496.0,122.854,123.0681,122.854,122.9708,32496.0
2021-10-01 10:35:00,126.3,126.46,126.17,126.25,20750.0,122.9221,123.0778,122.7956,122.8734,20750.0
2021-10-01 10:40:00,126.25,126.61,126.25,126.38,26414.0,122.8734,123.2238,122.8734,123.0,26414.0
2021-10-01 10:45:00,126.28,126.77,126.23,126.77,39824.0,122.9026,123.3795,122.854,123.3795,39824.0
2021-10-01 10:50:00,126.77,126.78,126.61,126.66,19146.0,123.3795,123.3893,123.2238,123.2725,19146.0
2021-10-01 10:55:00,126.64,127.13,126.64,127.05,18996.0,123.253,123.7299,123.253,123.652,18996.0
2021-10-01 11:00:00,127.07,127.17,126.95,126.97,26598.0,123.6715,123.7688,123.5547,123.5742,26598.0
2021-10-01 11:05:00,126.99,127.04,126.6,126.6,20360.0,123.5936,123.6423,123.2141,123.2141,20360.0
2021-10-01 11:10:00,126.61,127.21,126.51,127.21,19952.0,123.2238,123.8078,123.1265,123.8078,19952.0
2021-10-01 11:15:00,127.24,127.36,127.08,127.36,4594.0,123.837,123.9537,123.6812,123.9537,4594.0
2021-10-01 11:20:00,127.42,127.51,127.29,127.51,9760.0,124.0121,124.0997,123.8856,124.0997,9760.0
2021-10-01 11:25:00,127.46,127.54,127.39,127.39,26034.0,124.0511,124.1289,123.9829,123.9829,26034.0
2021-10-01 11:30:00,127.41,127.49,127.26,127.44,15800.0,124.0024,124.0803,123.8564,124.0316,15800.0
2021-10-01 11:35:00,127.46,127.56,127.35,127.46,10906.0,124.0511,124.1484,123.944,124.0511,10906.0
2021-10-01 11:40:00,127.49,127.61,127.36,127.55,9228.0,124.0803,124.1971,123.9537,124.1387,9228.0
2021-10-01 11:45:00,127.57,127.63,127.48,127.48,15946.0,124.1581,124.2165,124.0705,124.0705,15946.0
2021-10-01 11:50:00,127.46,127.56,127.33,127.52,6292.0,124.0511,124.1484,123.9245,124.1095,6292.0
2021-10-01 11:55:00,127.44,127.47,127.38,127.47,6400.0,124.0316,124.0608,123.9732,124.0608,6400.0
2021-10-01 12:00:00,127.53,127.59,127.26,127.3,9342.0,124.1192,124.1776,123.8564,123.8953,9342.0
2021-10-01 12:05:00,127.33,127.49,127.29,127.39,13894.0,123.9245,124.0803,123.8856,123.9829,13894.0
2021-10-01 12:10:00,127.41,127.41,127.19,127.19,2500.0,124.0024,124.0024,123.7883,123.7883,2500.0
2021-10-01 12:15:00,127.14,127.16,127.02,127.08,5800.0,123.7396,123.7591,123.6228,123.6812,5800.0
2021-10-01 12:20:00,127.17,127.39,127.17,127.33,4500.0,123.7688,123.9829,123.7688,123.9245,4500.0
2021-10-01 12:25:00,127.31,127.33,127.23,127.27,3640.0,123.9051,123.9245,123.8272,123.8662,3640.0
2021-10-01 12:30:00,127.32,127.5,127.32,127.39,5310.0,123.9148,124.09,123.9148,123.9829,5310.0
2021-10-01 12:35:00,127.42,127.51,127.25,127.28,2750.0,124.0121,124.0997,123.8467,123.8759,2750.0
2021-10-01 12:40:00,127.33,127.38,127.29,127.32,4770.0,123.9245,123.9732,123.8856,123.9148,4770.0
2021-10-01 12:45:00,127.36,127.46,127.32,127.35,5050.0,123.9537,124.0511,123.9148,123.944,5050.0
2021-10-01 12:50:00,127.39,127.39,127.09,127.24,4852.0,123.9829,123.9829,123.691,123.837,4852.0
2021-10-01 12:55:00,127.27,127.27,127.11,127.19,3200.0,123.8662,123.8662,123.7104,123.7883,3200.0
2021-10-01 13:00:00,127.17,127.3,127.05,127.17,3400.0,123.7688,123.8953,123.652,123.7688,3400.0
2021-10-01 13:05:00,127.23,127.46,127.23,127.46,4200.0,123.8272,124.0511,123.8272,124.0511,4200.0
2021-10-01 13:10:00,127.46,127.54,127.45,127.54,6968.0,124.0511,124.1289,124.0413,124.1289,6968.0
2021-10-01 13:15:00,127.58,127.6,127.5,127.58,9504.0,124.1679,124.1873,124.09,124.1679,9504.0
2021-10-01 13:20:00,127.57,127.69,127.56,127.68,2800.0,124.1581,124.2749,124.1484,124.2652,2800.0
2021-10-01 13:25:00,127.66,127.66,127.57,127.57,1400.0,124.2457,124.2457,124.1581,124.1581,1400.0
2021-10-01 13:30:00,127.61,127.77,127.56,127.77,4722.0,124.1971,124.3528,124.1484,124.3528,4722.0
2021-10-01 13:35:00,127.81,127.82,127.69,127.69,3200.0,124.3917,124.4014,124.2749,124.2749,3200.0
2021-10-01 13:40:00,127.73,127.76,127.69,127.69,10422.0,124.3138,124.343,124.2749,124.2749,10422.0
2021-10-01 13:45:00,127.7,127.9,127.67,127.9,13024.0,124.2847,124.4793,124.2555,124.4793,13024.0
2021-10-01 13:50:00,127.89,127.89,127.83,127.88,3400.0,124.4696,124.4696,124.4112,124.4598,3400.0
2021-10-01 13:55:00,127.95,127.95,127.77,127.79,2092.0,124.528,124.528,124.3528,124.3722,2092.0
2021-10-01 14:00:00,127.75,127.87,127.75,127.87,2772.0,124.3333,124.4501,124.3333,124.4501,2772.0
2021-10-01 14:05:00,127.92,128.04,127.92,127.95,3800.0,124.4988,124.6156,124.4988,124.528,3800.0
2021-10-01 14:10:00,127.91,127.91,127.79,127.82,2000.0,124.489,124.489,124.3722,124.4014,2000.0
2021-10-01 14:15:00,127.86,127.96,127.85,127.95,4012.0,124.4404,124.5377,124.4306,124.528,4012.0
2021-10-01 14:20:00,127.95,128.04,127.95,128.03,4400.0,124.528,124.6156,124.528,124.6058,4400.0
2021-10-01 14:25:00,128.04,128.18,128.04,128.08,4006.0,124.6156,124.7518,124.6156,124.6545,4006.0
2021-10-01 14:30:00,128.08,128.12,128.02,128.04,5150.0,124.6545,124.6934,124.5961,124.6156,5150.0
2021-10-01 14:35:00,128.06,128.15,128.06,128.15,2800.0,124.635,124.7226,124.635,124.7226,2800.0
2021-10-01 14:40:00,128.16,128.23,128.08,128.08,3800.0,124.7323,124.8005,124.6545,124.6545,3800.0
2021-10-01 14:45:00,128.09,128.21,128.09,128.21,3600.0,124.6642,124.781,124.6642,124.781,3600.0
2021-10-01 14:50:00,128.15,128.38,128.15,128.38,6844.0,124.7226,124.9465,124.7226,124.9465,6844.0
2021-10-01 14:55:00,128.41,128.43,128.26,128.28,6472.0,124.9757,124.9951,124.8297,124.8491,6472.0
2021-10-01 15:00:00,128.29,128.49,128.29,128.48,14548.0,124.8589,125.0535,124.8589,125.0438,14548.0
2021-10-01 15:05:00,128.46,128.5,128.45,128.45,6400.0,125.0243,125.0633,125.0146,125.0146,6400.0
2021-10-01 15:10:00,128.49,128.57,128.48,128.56,10622.0,125.0535,125.1314,125.0438,125.1217,10622.0
2021-10-01 15:15:00,128.58,128.61,128.41,128.44,10320.0,125.1411,125.1703,124.9757,125.0049,10320.0
2021-10-01 15:20:00,128.45,128.5,128.37,128.38,3000.0,125.0146,125.0633,124.9367,124.9465,3000.0
2021-10-01 15:25:00,128.33,128.33,128.25,128.28,9032.0,124.8978,124.8978,124.8199,124.8491,9032.0
2021-10-01 15:30:00,128.27,128.44,128.17,128.44,13562.0,124.8394,125.0049,124.7421,125.0049,13562.0
2021-10-01 15:35:00,128.4,128.41,128.3,128.33,9236.0,124.9659,124.9757,124.8686,124.8978,9236.0
2021-10-01 15:40:00,128.33,128.34,128.28,128.32,17544.0,124.8978,124.9075,124.8491,124.8881,17544.0
2021-10-01 15:45:00,128.31,128.35,128.11,128.15,17300.0,124.8783,124.9173,124.6837,124.7226,17300.0
2021-10-01 15:50:00,128.16,128.44,128.16,128.4,26014.0,124.7323,125.0049,124.7323,124.9659,26014.0
2021-10-01 15:55:00,128.4,128.4,128.1,128.14,33386.0,124.9659,124.9659,124.674,124.7129,33386.0
2021-10-04 09:30:00,127.21,127.42,126.83,126.87,21104.0,123.8078,124.0121,123.4379,123.4769,21104.0
2021-10-04 09:35:00,126.76,126.85,126.67,126.67,33810.0,123.3698,123.4574,123.2822,123.2822,33810.0
2021-10-04 09:40:00,126.63,126.63,125.96,126.01,19226.0,123.2433,123.2433,122.5912,122.6399,19226.0
2021-10-04 09:45:00,126.0,126.03,125.61,125.62,40400.0,122.6301,122.6593,122.2505,122.2603,40400.0
2021-10-04 09:50:00,125.61,125.84,125.49,125.76,37400.0,122.2505,122.4744,122.1338,122.3965,37400.0
2021-10-04 09:55:00,125.7,125.99,125.67,125.8,24830.0,122.3381,122.6204,122.3089,122.4355,24830.0
2021-10-04 10:00:00,125.76,125.85,125.42,125.58,26430.0,122.3965,122.4841,122.0656,122.2214,26430.0
2021-10-04 10:05:00,125.55,125.77,125.52,125.61,15800.0,122.1922,122.4063,122.163,122.2505,15800.0
2021-10-04 10:10:00,125.57,125.78,125.54,125.67,24974.0,122.2116,122.416,122.1824,122.3089,24974.0
2021-10-04 10:15:00,125.66,125.8,125.44,125.46,25148.0,122.2992,122.4355,122.0851,122.1046,25148.0
2021-10-04 10:20:00,125.53,125.58,125.42,125.44,9900.0,122.1727,122.2214,122.0656,122.0851,9900.0
2021-10-04 10:25:00,125.41,125.5,125.28,125.39,7600.0,122.0559,122.1435,121.9294,122.0364,7600.0
2021-10-04 10:30:00,125.36,125.39,124.99,124.99,11200.0,122.0072,122.0364,121.6471,121.6471,11200.0
2021-10-04 10:35:00,124.95,124.95,124.69,124.84,52636.0,121.6082,121.6082,121.3552,121.5011,52636.0
2021-10-04 10:40:00,124.88,125.11,124.8,125.11,10000.0,121.5401,121.7639,121.4622,121.7639,10000.0
2021-10-04 10:45:00,124.98,125.07,124.92,125.01,16666.0,121.6374,121.725,121.579,121.6666,16666.0
2021-10-04 10:50:00,124.97,124.97,124.44,124.44,12752.0,121.6277,121.6277,121.1118,121.1118,12752.0
2021-10-04 10:55:00,124.46,124.91,124.4,124.89,10950.0,121.1313,121.5693,121.0729,121.5498,10950.0
2021-10-04 11:00:00,124.92,125.01,124.78,124.94,21604.0,121.579,121.6666,121.4427,121.5985,21604.0
2021-10-04 11:05:00,124.85,125.11,124.77,125.03,11786.0,121.5109,121.7639,121.433,121.6861,11786.0
2021-10-04 11:10:00,125.01,125.13,124.99,125.06,12600.0,121.6666,121.7834,121.6471,121.7153,12600.0
2021-10-04 11:15:00,125.01,125.22,124.89,125.1,8000.0,121.6666,121.871,121.5498,121.7542,8000.0
2021-10-04 11:20:00,125.07,125.1,124.71,124.71,10600.0,121.725,121.7542,121.3746,121.3746,10600.0
2021-10-04 11:25:00,124.76,125.01,124.6,124.97,16768.0,121.4233,121.6666,121.2676,121.6277,16768.0
2021-10-04 11:30:00,124.91,125.0,124.69,124.72,13580.0,121.5693,121.6569,121.3552,121.3844,13580.0
2021-10-04 11:35:00,124.71,124.82,124.46,124.48,11366.0,121.3746,121.4817,121.1313,121.1508,11366.0
2021-10-04 11:40:00,124.45,124.61,124.39,124.55,16148.0,121.1216,121.2773,121.0632,121.2189,16148.0
2021-10-04 11:45:00,124.6,124.67,124.51,124.54,7000.0,121.2676,121.3357,121.18,121.2092,7000.0
2021-10-04 11:50:00,124.53,124.85,124.47,124.85,11632.0,121.1994,121.5109,121.141,121.5109,11632.0
2021-10-04 11:55:00,124.85,124.96,124.73,124.91,14500.0,121.5109,121.6179,121.3941,121.5693,14500.0
2021-10-04 12:00:00,124.86,124.88,124.69,124.69,5504.0,121.5206,121.5401,121.3552,121.3552,5504.0
2021-10-04 12:05:00,124.71,124.92,124.7,124.91,7106.0,121.3746,121.579,121.3649,121.5693,7106.0
2021-10-04 12:10:00,124.91,125.08,124.84,125.07,4020.0,121.5693,121.7347,121.5011,121.725,4020.0
2021-10-04 12:15:00,125.09,125.17,125.04,125.17,33076.0,121.7445,121.8223,121.6958,121.8223,33076.0
2021-10-04 12:20:00,125.1,125.13,124.92,124.95,13180.0,121.7542,121.7834,121.579,121.6082,13180.0
2021-10-04 12:25:00,124.89,124.9,124.79,124.88,5400.0,121.5498,121.5595,121.4525,121.5401,5400.0
2021-10-04 12:30:00,124.87,124.94,124.78,124.94,7608.0,121.5303,121.5985,121.4427,121.5985,7608.0
2021-10-04 12:35:00,124.92,124.92,124.66,124.75,5400.0,121.579,121.579,121.326,121.4135,5400.0
2021-10-04 12:40:00,124.66,124.68,124.58,124.61,8848.0,121.326,121.3454,121.2481,121.2773,8848.0
2021-10-04 12:45:00,124.61,124.69,124.52,124.67,8676.0,121.2773,121.3552,121.1897,121.3357,8676.0
2021-10-04 12:50:00,124.72,124.72,124.57,124.7,4802.0,121.3844,121.3844,121.2384,121.3649,4802.0
2021-10-04 12:55:00,124.72,124.83,124.71,124.73,11604.0,121.3844,121.4914,121.3746,121.3941,11604.0
2021-10-04 13:00:00,124.67,124.69,124.4,124.4,8070.0,121.3357,121.3552,121.0729,121.0729,8070.0
2021-10-04 13:05:00,124.41,124.85,124.39,124.85,9750.0,121.0826,121.5109,121.0632,121.5109,9750.0
2021-10-04 13:10:00,124.82,125.08,124.8,124.99,10594.0,121.4817,121.7347,121.4622,121.6471,10594.0
2021-10-04 13:15:00,125.02,125.02,124.74,124.76,8040.0,121.6763,121.6763,121.4038,121.4233,8040.0
2021-10-04 13:20:00,124.64,124.79,124.62,124.73,4640.0,121.3065,121.4525,121.287,121.3941,4640.0
2021-10-04 13:25:00,124.73,124.74,124.5,124.5,4596.0,121.3941,121.4038,121.1702,121.1702,4596.0
2021-10-04 13:30:00,124.56,124.75,124.56,124.67,5840.0,121.2286,121.4135,121.2286,121.3357,5840.0
2021-10-04 13:35:00,124.67,124.74,124.61,124.74,10090.0,121.3357,121.4038,121.2773,121.4038,10090.0
2021-10-04 13:40:00,124.73,124.75,124.67,124.69,3200.0,121.3941,121.4135,121.3357,121.3552,3200.0
2021-10-04 13:45:00,124.71,124.8,124.64,124.77,6400.0,121.3746,121.4622,121.3065,121.433,6400.0
2021-10-04 13:50:00,124.75,124.79,124.59,124.66,3466.0,121.4135,121.4525,121.2578,121.326,3466.0
2021-10-04 13:55:00,124.66,124.66,124.53,124.55,4282.0,121.326,121.326,121.1994,121.2189,4282.0
2021-10-04 14:00:00,124.52,124.77,124.52,124.74,8804.0,121.1897,121.433,121.1897,121.4038,8804.0
2021-10-04 14:05:00,124.78,124.86,124.66,124.8,2840.0,121.4427,121.5206,121.326,121.4622,2840.0
2021-10-04 14:10:00,124.82,124.83,124.51,124.51,6400.0,121.4817,121.4914,121.18,121.18,6400.0
2021-10-04 14:15:00,124.67,124.76,124.56,124.73,6060.0,121.3357,121.4233,121.2286,121.3941,6060.0
2021-10-04 14:20:00,124.74,124.94,124.72,124.83,8750.0,121.4038,121.5985,121.3844,121.4914,8750.0
2021-10-04 14:25:00,124.77,124.77,124.58,124.61,7940.0,121.433,121.433,121.2481,121.2773,7940.0
2021-10-04 14:30:00,124.63,124.67,124.54,124.61,12930.0,121.2968,121.3357,121.2092,121.2773,12930.0
2021-10-04 14:35:00,124.63,124.72,124.51,124.72,7240.0,121.2968,121.3844,121.18,121.3844,7240.0
2021-10-04 14:40:00,124.6,124.73,124.6,124.72,10400.0,121.2676,121.3941,121.2676,121.3844,10400.0
2021-10-04 14:45:00,124.72,124.86,124.71,124.86,9400.0,121.3844,121.5206,121.3746,121.5206,9400.0
2021-10-04 14:50:00,124.89,124.89,124.81,124.82,7400.0,121.5498,121.5498,121.4719,121.4817,7400.0
2021-10-04 14:55:00,124.86,124.88,124.79,124.85,15654.0,121.5206,121.5401,121.4525,121.5109,15654.0
2021-10-04 15:00:00,124.85,125.13,124.82,125.13,11868.0,121.5109,121.7834,121.4817,121.7834,11868.0
2021-10-04 15:05:00,125.16,125.27,125.1,125.18,9850.0,121.8126,121.9196,121.7542,121.832,9850.0
2021-10-04 15:10:00,125.11,125.11,124.88,124.89,5098.0,121.7639,121.7639,121.5401,121.5498,5098.0
2021-10-04 15:15:00,124.88,124.98,124.65,124.67,7200.0,121.5401,121.6374,121.3162,121.3357,7200.0
2021-10-04 15:20:00,124.61,124.64,124.44,124.5,10418.0,121.2773,121.3065,121.1118,121.1702,10418.0
2021-10-04 15:25:00,124.49,124.57,124.45,124.48,23894.0,121.1605,121.2384,121.1216,121.1508,23894.0
2021-10-04 15:30:00,124.47,124.66,124.47,124.66,17476.0,121.141,121.326,121.141,121.326,17476.0
2021-10-04 15:35:00,124.58,124.58,124.4,124.41,9144.0,121.2481,121.2481,121.0729,121.0826,9144.0
2021-10-04 15:40:00,124.44,124.86,124.44,124.85,17814.0,121.1118,121.5206,121.1118,121.5109,17814.0
2021-10-04 15:45:00,124.84,124.89,124.71,124.74,8828.0,121.5011,121.5498,121.3746,121.4038,8828.0
2021-10-04 15:50:00,124.75,124.75,124.43,124.53,22608.0,121.4135,121.4135,121.1021,121.1994,22608.0
2021-10-04 15:55:00,124.51,124.89,124.5,124.8,103086.0,121.18,121.5498,121.1702,121.4622,103086.0
2021-10-05 09:30:00,125.88,126.1,125.33,125.43,37756.0,122.5133,122.7274,121.978,122.0754,37756.0
2021-10-05 09:35:00,125.49,126.11,125.33,125.79,21442.0,122.1338,122.7372,121.978,122.4257,21442.0
2021-10-05 09:40:00,125.79,125.88,125.63,125.75,18400.0,122.4257,122.5133,122.27,122.3868,18400.0
2021-10-05 09:45:00,125.82,126.03,125.64,126.03,27620.0,122.4549,122.6593,122.2797,122.6593,27620.0
2021-10-05 09:50:00,126.04,126.06,125.77,125.8,18540.0,122.669,122.6885,122.4063,122.4355,18540.0
2021-10-05 09:55:00,125.85,125.94,125.35,125.59,51044.0,122.4841,122.5717,121.9975,122.2311,51044.0
2021-10-05 10:00:00,125.58,125.85,125.54,125.8,24630.0,122.2214,122.4841,122.1824,122.4355,24630.0
2021-10-05 10:05:00,125.77,126.14,125.74,126.14,14924.0,122.4063,122.7664,122.3771,122.7664,14924.0
2021-10-05 10:10:00,126.14,126.38,126.07,126.37,36250.0,122.7664,123.0,122.6982,122.9902,36250.0
2021-10-05 10:15:00,126.24,126.37,126.2,126.24,14338.0,122.8637,122.9902,122.8248,122.8637,14338.0
2021-10-05 10:20:00,126.28,126.43,126.21,126.31,11684.0,122.9026,123.0486,122.8345,122.9318,11684.0
2021-10-05 10:25:00,126.23,126.47,126.2,126.36,15376.0,122.854,123.0875,122.8248,122.9805,15376.0
2021-10-05 10:30:00,126.39,126.58,126.39,126.5,23234.0,123.0097,123.1946,123.0097,123.1167,23234.0
2021-10-05 10:35:00,126.55,126.61,126.46,126.47,24982.0,123.1654,123.2238,123.0778,123.0875,24982.0
2021-10-05 10:40:00,126.47,126.85,126.47,126.78,20000.0,123.0875,123.4574,123.0875,123.3893,20000.0
2021-10-05 10:45:00,126.82,126.94,126.78,126.85,16050.0,123.4282,123.545,123.3893,123.4574,16050.0
2021-10-05 10:50:00,126.85,126.98,126.79,126.96,27294.0,123.4574,123.5839,123.399,123.5644,27294.0
2021-10-05 10:55:00,126.97,127.05,126.89,127.05,19406.0,123.5742,123.652,123.4963,123.652,19406.0
2021-10-05 11:00:00,127.07,127.08,126.95,127.08,13312.0,123.6715,123.6812,123.5547,123.6812,13312.0
2021-10-05 11:05:00,127.1,127.26,127.05,127.18,11000.0,123.7007,123.8564,123.652,123.7786,11000.0
2021-10-05 11:10:00,127.17,127.31,127.13,127.31,9800.0,123.7688,123.9051,123.7299,123.9051,9800.0
2021-10-05 11:15:00,127.26,127.28,127.03,127.08,10474.0,123.8564,123.8759,123.6326,123.6812,10474.0
2021-10-05 11:20:00,127.07,127.08,127.0,127.01,8600.0,123.6715,123.6812,123.6034,123.6131,8600.0
2021-10-05 11:25:00,127.0,127.04,126.92,126.96,34562.0,123.6034,123.6423,123.5255,123.5644,34562.0
2021-10-05 11:30:00,126.99,127.1,126.97,127.08,10742.0,123.5936,123.7007,123.5742,123.6812,10742.0
2021-10-05 11:35:00,127.13,127.19,126.95,126.98,19502.0,123.7299,123.7883,123.5547,123.5839,19502.0
2021-10-05 11:40:00,126.98,126.98,126.78,126.79,21188.0,123.5839,123.5839,123.3893,123.399,21188.0
2021-10-05 11:45:00,126.83,126.87,126.81,126.81,11004.0,123.4379,123.4769,123.4185,123.4185,11004.0
2021-10-05 11:50:00,126.82,127.01,126.82,126.98,15624.0,123.4282,123.6131,123.4282,123.5839,15624.0
2021-10-05 11:55:00,126.98,127.14,126.92,127.13,13432.0,123.5839,123.7396,123.5255,123.7299,13432.0
2021-10-05 12:00:00,127.09,127.2,127.03,127.2,7558.0,123.691,123.798,123.6326,123.798,7558.0
2021-10-05 12:05:00,127.22,127.37,127.21,127.35,19812.0,123.8175,123.9635,123.8078,123.944,19812.0
2021-10-05 12:10:00,127.38,127.56,127.38,127.48,12400.0,123.9732,124.1484,123.9732,124.0705,12400.0
2021-10-05 12:15:00,127.41,127.47,127.39,127.39,4800.0,124.0024,124.0608,123.9829,123.9829,4800.0
2021-10-05 12:20:00,127.45,127.48,127.21,127.23,7800.0,124.0413,124.0705,123.8078,123.8272,7800.0
2021-10-05 12:25:00,127.25,127.36,127.24,127.28,30838.0,123.8467,123.9537,123.837,123.8759,30838.0
2021-10-05 12:30:00,127.28,127.35,127.23,127.34,12966.0,123.8759,123.944,123.8272,123.9343,12966.0
2021-10-05 12:35:00,127.34,127.37,127.29,127.32,6800.0,123.9343,123.9635,123.8856,123.9148,6800.0
2021-10-05 12:40:00,127.33,127.34,127.24,127.31,6330.0,123.9245,123.9343,123.837,123.9051,6330.0
2021-10-05 12:45:00,127.34,127.5,127.34,127.48,10082.0,123.9343,124.09,123.9343,124.0705,10082.0
2021-10-05 12:50:00,127.5,127.54,127.45,127.47,42466.0,124.09,124.1289,124.0413,124.0608,42466.0
2021-10-05 12:55:00,127.46,127.55,127.44,127.5,5000.0,124.0511,124.1387,124.0316,124.09,5000.0
2021-10-05 13:00:00,127.52,127.52,127.37,127.39,9396.0,124.1095,124.1095,123.9635,123.9829,9396.0
2021-10-05 13:05:00,127.38,127.46,127.38,127.41,8408.0,123.9732,124.0511,123.9732,124.0024,8408.0
2021-10-05 13:10:00,127.42,127.49,127.36,127.36,7504.0,124.0121,124.0803,123.9537,123.9537,7504.0
2021-10-05 13:15:00,127.36,127.44,127.33,127.42,5200.0,123.9537,124.0316,123.9245,124.0121,5200.0
2021-10-05 13:20:00,127.48,127.49,127.44,127.46,3800.0,124.0705,124.0803,124.0316,124.0511,3800.0
2021-10-05 13:25:00,127.44,127.47,127.42,127.45,7200.0,124.0316,124.0608,124.0121,124.0413,7200.0
2021-10-05 13:30:00,127.44,127.5,127.31,127.33,8936.0,124.0316,124.09,123.9051,123.9245,8936.0
2021-10-05 13:35:00,127.31,127.36,127.27,127.33,8000.0,123.9051,123.9537,123.8662,123.9245,8000.0
2021-10-05 13:40:00,127.35,127.46,127.35,127.42,10572.0,123.944,124.0511,123.944,124.0121,10572.0
2021-10-05 13:45:00,127.43,127.43,127.32,127.39,9350.0,124.0219,124.0219,123.9148,123.9829,9350.0
2021-10-05 13:50:00,127.41,127.42,127.29,127.29,4600.0,124.0024,124.0121,123.8856,123.8856,4600.0
2021-10-05 13:55:00,127.32,127.38,127.28,127.38,6400.0,123.9148,123.9732,123.8759,123.9732,6400.0
2021-10-05 14:00:00,127.36,127.49,127.36,127.39,9342.0,123.9537,124.0803,123.9537,123.9829,9342.0
2021-10-05 14:05:00,127.41,127.41,127.26,127.27,4000.0,124.0024,124.0024,123.8564,123.8662,4000.0
2021-10-05 14:10:00,127.25,127.33,127.22,127.22,5400.0,123.8467,123.9245,123.8175,123.8175,5400.0
2021-10-05 14:15:00,127.22,127.26,127.17,127.17,6200.0,123.8175,123.8564,123.7688,123.7688,6200.0
2021-10-05 14:20:00,127.17,127.17,127.09,127.13,5600.0,123.7688,123.7688,123.691,123.7299,5600.0
2021-10-05 14:25:00,127.17,127.29,127.16,127.28,5800.0,123.7688,123.8856,123.7591,123.8759,5800.0
2021-10-05 14:30:00,127.26,127.34,127.21,127.27,7118.0,123.8564,123.9343,123.8078,123.8662,7118.0
2021-10-05 14:35:00,127.28,127.31,127.22,127.27,5400.0,123.8759,123.9051,123.8175,123.8662,5400.0
2021-10-05 14:40:00,127.29,127.38,127.29,127.29,7198.0,123.8856,123.9732,123.8856,123.8856,7198.0
2021-10-05 14:45:00,127.31,127.42,127.31,127.33,9410.0,123.9051,124.0121,123.9051,123.9245,9410.0
2021-10-05 14:50:00,127.37,127.42,127.32,127.34,8000.0,123.9635,124.0121,123.9148,123.9343,8000.0
2021-10-05 14:55:00,127.31,127.31,127.23,127.27,6600.0,123.9051,123.9051,123.8272,123.8662,6600.0
2021-10-05 15:00:00,127.22,127.25,127.19,127.21,6596.0,123.8175,123.8467,123.7883,123.8078,6596.0
2021-10-05 15:05:00,127.26,127.3,127.21,127.26,11640.0,123.8564,123.8953,123.8078,123.8564,11640.0
2021-10-05 15:10:00,127.27,127.31,127.22,127.3,22030.0,123.8662,123.9051,123.8175,123.8953,22030.0
2021-10-05 15:15:00,127.28,127.28,127.17,127.23,16774.0,123.8759,123.8759,123.7688,123.8272,16774.0
2021-10-05 15:20:00,127.22,127.22,127.0,127.0,20676.0,123.8175,123.8175,123.6034,123.6034,20676.0
2021-10-05 15:25:00,127.02,127.05,126.96,126.99,17000.0,123.6228,123.652,123.5644,123.5936,17000.0
2021-10-05 15:30:00,126.98,127.02,126.92,127.02,15618.0,123.5839,123.6228,123.5255,123.6228,15618.0
2021-10-05 15:35:00,126.99,127.08,126.97,127.0,18028.0,123.5936,123.6812,123.5742,123.6034,18028.0
2021-10-05 15:40:00,126.94,127.11,126.94,127.05,17776.0,123.545,123.7104,123.545,123.652,17776.0
2021-10-05 15:45:00,127.04,127.08,127.01,127.01,13438.0,123.6423,123.6812,123.6131,123.6131,13438.0
2021-10-05 15:50:00,127.03,127.05,126.75,126.81,29028.0,123.6326,123.652,123.3601,123.4185,29028.0
2021-10-05 15:55:00,126.78,126.78,126.6,126.62,39762.0,123.3893,123.3893,123.2141,123.2335,39762.0
2021-10-06 09:30:00,125.2,125.72,125.11,125.66,20712.0,121.8515,122.3576,121.7639,122.2992,20712.0
2021-10-06 09:35:00,125.88,126.33,125.85,126.21,15800.0,122.5133,122.9513,122.4841,122.8345,15800.0
2021-10-06 09:40:00,126.24,126.5,126.17,126.39,18940.0,122.8637,123.1167,122.7956,123.0097,18940.0
2021-10-06 09:45:00,126.4,126.46,125.81,125.82,22144.0,123.0194,123.0778,122.4452,122.4549,22144.0
2021-10-06 09:50:00,125.83,125.95,125.69,125.79,55020.0,122.4647,122.5815,122.3284,122.4257,55020.0
2021-10-06 09:55:00,125.79,125.79,125.36,125.39,15200.0,122.4257,122.4257,122.0072,122.0364,15200.0
2021-10-06 10:00:00,125.36,125.41,124.83,124.98,29708.0,122.0072,122.0559,121.4914,121.6374,29708.0
2021-10-06 10:05:00,124.95,125.27,124.89,125.23,18898.0,121.6082,121.9196,121.5498,121.8807,18898.0
2021-10-06 10:10:00,125.14,125.74,125.03,125.74,38542.0,121.7931,122.3771,121.6861,122.3771,38542.0
2021-10-06 10:15:00,125.75,125.76,125.44,125.51,15624.0,122.3868,122.3965,122.0851,122.1532,15624.0
2021-10-06 10:20:00,125.58,126.39,125.58,126.38,26184.0,122.2214,123.0097,122.2214,123.0,26184.0
2021-10-06 10:25:00,126.42,126.42,126.08,126.27,9180.0,123.0389,123.0389,122.708,122.8929,9180.0
2021-10-06 10:30:00,126.26,126.56,126.19,126.19,13834.0,122.8832,123.1751,122.815,122.815,13834.0
2021-10-06 10:35:00,126.32,126.39,126.14,126.39,12884.0,122.9416,123.0097,122.7664,123.0097,12884.0
2021-10-06 10:40:00,126.4,126.4,126.16,126.2,26370.0,123.0194,123.0194,122.7858,122.8248,26370.0
2021-10-06 10:45:00,126.21,126.49,126.03,126.49,25844.0,122.8345,123.107,122.6593,123.107,25844.0
2021-10-06 10:50:00,126.53,126.56,126.21,126.43,34832.0,123.1459,123.1751,122.8345,123.0486,34832.0
2021-10-06 10:55:00,126.36,126.36,126.02,126.11,13746.0,122.9805,122.9805,122.6496,122.7372,13746.0
2021-10-06 11:00:00,126.11,126.3,126.0,126.19,13940.0,122.7372,122.9221,122.6301,122.815,13940.0
2021-10-06 11:05:00,126.1,126.14,125.91,125.98,10800.0,122.7274,122.7664,122.5425,122.6107,10800.0
2021-10-06 11:10:00,126.0,126.0,125.74,125.92,9134.0,122.6301,122.6301,122.3771,122.5523,9134.0
2021-10-06 11:15:00,125.85,125.89,125.64,125.67,6400.0,122.4841,122.5231,122.2797,122.3089,6400.0
2021-10-06 11:20:00,125.68,125.68,125.28,125.39,33336.0,122.3187,122.3187,121.9294,122.0364,33336.0
2021-10-06 11:25:00,125.32,125.44,125.28,125.35,12210.0,121.9683,122.0851,121.9294,121.9975,12210.0
2021-10-06 11:30:00,125.37,125.79,125.31,125.56,22184.0,122.017,122.4257,121.9586,122.2019,22184.0
2021-10-06 11:35:00,125.6,125.79,125.5,125.78,22516.0,122.2408,122.4257,122.1435,122.416,22516.0
2021-10-06 11:40:00,125.81,125.85,125.76,125.81,8260.0,122.4452,122.4841,122.3965,122.4452,8260.0
2021-10-06 11:45:00,125.82,125.88,125.7,125.83,14500.0,122.4549,122.5133,122.3381,122.4647,14500.0
2021-10-06 11:50:00,125.83,126.13,125.83,126.12,7100.0,122.4647,122.7566,122.4647,122.7469,7100.0
2021-10-06 11:55:00,126.13,126.32,126.13,126.31,3800.0,122.7566,122.9416,122.7566,122.9318,3800.0
2021-10-06 12:00:00,126.33,126.4,126.04,126.07,22530.0,122.9513,123.0194,122.669,122.6982,22530.0
2021-10-06 12:05:00,126.07,126.1,125.72,125.77,20952.0,122.6982,122.7274,122.3576,122.4063,20952.0
2021-10-06 12:10:00,125.72,125.88,125.72,125.81,12118.0,122.3576,122.5133,122.3576,122.4452,12118.0
2021-10-06 12:15:00,125.76,126.05,125.73,125.99,11090.0,122.3965,122.6788,122.3673,122.6204,11090.0
2021-10-06 12:20:00,125.91,125.97,125.81,125.97,20544.0,122.5425,122.6009,122.4452,122.6009,20544.0
2021-10-06 12:25:00,125.99,126.07,125.63,125.74,7570.0,122.6204,122.6982,122.27,122.3771,7570.0
2021-10-06 12:30:00,125.69,125.71,125.56,125.67,5880.0,122.3284,122.3479,122.2019,122.3089,5880.0
2021-10-06 12:35:00,125.69,125.71,125.52,125.67,10350.0,122.3284,122.3479,122.163,122.3089,10350.0
2021-10-06 12:40:00,125.67,125.89,125.67,125.89,7106.0,122.3089,122.5231,122.3089,122.5231,7106.0
2021-10-06 12:45:00,125.95,125.96,125.69,125.69,4040.0,122.5815,122.5912,122.3284,122.3284,4040.0
2021-10-06 12:50:00,125.74,125.8,125.67,125.76,5800.0,122.3771,122.4355,122.3089,122.3965,5800.0
2021-10-06 12:55:00,125.73,125.88,125.69,125.72,3600.0,122.3673,122.5133,122.3284,122.3576,3600.0
2021-10-06 13:00:00,125.72,125.79,125.64,125.68,4400.0,122.3576,122.4257,122.2797,122.3187,4400.0
2021-10-06 13:05:00,125.67,125.67,125.45,125.66,13692.0,122.3089,122.3089,122.0948,122.2992,13692.0
2021-10-06 13:10:00,125.59,125.81,125.51,125.81,7292.0,122.2311,122.4452,122.1532,122.4452,7292.0
2021-10-06 13:15:00,125.77,125.87,125.77,125.79,5654.0,122.4063,122.5036,122.4063,122.4257,5654.0
2021-10-06 13:20:00,125.83,126.02,125.77,125.95,4956.0,122.4647,122.6496,122.4063,122.5815,4956.0
2021-10-06 13:25:00,125.96,126.17,125.96,126.17,4952.0,122.5912,122.7956,122.5912,122.7956,4952.0
2021-10-06 13:30:00,126.18,126.43,126.16,126.43,14450.0,122.8053,123.0486,122.7858,123.0486,14450.0
2021-10-06 13:35:00,126.42,126.64,126.42,126.63,10800.0,123.0389,123.253,123.0389,123.2433,10800.0
2021-10-06 13:40:00,126.54,126.62,126.5,126.56,12380.0,123.1557,123.2335,123.1167,123.1751,12380.0
2021-10-06 13:45:00,126.55,126.61,126.51,126.54,22832.0,123.1654,123.2238,123.1265,123.1557,22832.0
2021-10-06 13:50:00,126.53,126.53,126.26,126.28,15550.0,123.1459,123.1459,122.8832,122.9026,15550.0
2021-10-06 13:55:00,126.31,126.51,126.3,126.51,11100.0,122.9318,123.1265,122.9221,123.1265,11100.0
2021-10-06 14:00:00,126.6,126.72,126.42,126.66,22808.0,123.2141,123.3309,123.0389,123.2725,22808.0
2021-10-06 14:05:00,126.69,126.78,126.54,126.78,10650.0,123.3017,123.3893,123.1557,123.3893,10650.0
2021-10-06 14:10:00,126.74,126.89,126.72,126.89,20066.0,123.3503,123.4963,123.3309,123.4963,20066.0
2021-10-06 14:15:00,126.89,126.98,126.82,126.94,19284.0,123.4963,123.5839,123.4282,123.545,19284.0
2021-10-06 14:20:00,126.97,126.97,126.75,126.75,26710.0,123.5742,123.5742,123.3601,123.3601,26710.0
2021-10-06 14:25:00,126.79,126.92,126.79,126.91,6400.0,123.399,123.5255,123.399,123.5158,6400.0
2021-10-06 14:30:00,126.88,126.88,126.79,126.82,5200.0,123.4866,123.4866,123.399,123.4282,5200.0
2021-10-06 14:35:00,126.86,126.89,126.77,126.89,5600.0,123.4671,123.4963,123.3795,123.4963,5600.0
2021-10-06 14:40:00,126.9,127.01,126.89,126.99,16800.0,123.506,123.6131,123.4963,123.5936,16800.0
2021-10-06 14:45:00,127.01,127.05,126.86,126.88,7356.0,123.6131,123.652,123.4671,123.4866,7356.0
2021-10-06 14:50:00,126.89,126.92,126.75,126.91,13592.0,123.4963,123.5255,123.3601,123.5158,13592.0
2021-10-06 14:55:00,126.91,126.97,126.63,126.63,16760.0,123.5158,123.5742,123.2433,123.2433,16760.0
2021-10-06 15:00:00,126.61,126.73,126.56,126.64,19490.0,123.2238,123.3406,123.1751,123.253,19490.0
2021-10-06 15:05:00,126.65,126.81,126.55,126.6,18774.0,123.2627,123.4185,123.1654,123.2141,18774.0
2021-10-06 15:10:00,126.61,126.75,126.51,126.62,27454.0,123.2238,123.3601,123.1265,123.2335,27454.0
2021-10-06 15:15:00,126.63,126.75,126.55,126.55,12642.0,123.2433,123.3601,123.1654,123.1654,12642.0
2021-10-06 15:20:00,126.57,126.63,126.47,126.55,8600.0,123.1849,123.2433,123.0875,123.1654,8600.0
2021-10-06 15:25:00,126.61,126.67,126.57,126.64,8000.0,123.2238,123.2822,123.1849,123.253,8000.0
2021-10-06 15:30:00,126.59,126.62,126.34,126.38,35662.0,123.2043,123.2335,122.961,123.0,35662.0
2021-10-06 15:35:00,126.42,126.47,126.29,126.41,30208.0,123.0389,123.0875,122.9124,123.0292,30208.0
2021-10-06 15:40:00,126.44,126.54,126.35,126.54,16422.0,123.0584,123.1557,122.9708,123.1557,16422.0
2021-10-06 15:45:00,126.54,126.76,126.45,126.71,18404.0,123.1557,123.3698,123.0681,123.3211,18404.0
2021-10-06 15:50:00,126.74,126.95,126.73,126.92,22280.0,123.3503,123.5547,123.3406,123.5255,22280.0
2021-10-06 15:55:00,126.89,127.18,126.86,127.14,43544.0,123.4963,123.7786,123.4671,123.7396,43544.0
2021-10-07 09:30:00,128.73,129.29,128.62,129.29,18800.0,125.2871,125.8321,125.18,125.8321,18800.0
2021-10-07 09:35:00,129.19,129.43,129.04,129.08,20700.0,125.7348,125.9684,125.5888,125.6277,20700.0
2021-10-07 09:40:00,129.07,129.39,129.04,129.26,21200.0,125.618,125.9295,125.5888,125.8029,21200.0
2021-10-07 09:45:00,129.29,129.33,128.95,128.95,20898.0,125.8321,125.8711,125.5012,125.5012,20898.0
2021-10-07 09:50:00,128.97,129.15,128.77,129.07,15600.0,125.5207,125.6959,125.326,125.618,15600.0
2021-10-07 09:55:00,129.03,129.25,128.95,129.24,9800.0,125.5791,125.7932,125.5012,125.7835,9800.0
2021-10-07 10:00:00,129.27,129.41,129.16,129.35,13896.0,125.8127,125.9489,125.7056,125.8905,13896.0
2021-10-07 10:05:00,129.33,129.45,129.29,129.42,6800.0,125.8711,125.9878,125.8321,125.9587,6800.0
2021-10-07 10:10:00,129.43,129.57,129.4,129.55,20700.0,125.9684,126.1046,125.9392,126.0852,20700.0
2021-10-07 10:15:00,129.61,129.78,129.61,129.75,15010.0,126.1436,126.309,126.1436,126.2798,15010.0
2021-10-07 10:20:00,129.79,129.83,129.7,129.76,14796.0,126.3188,126.3577,126.2312,126.2896,14796.0
2021-10-07 10:25:00,129.81,129.84,129.72,129.76,16200.0,126.3382,126.3674,126.2506,126.2896,16200.0
2021-10-07 10:30:00,129.82,129.93,129.75,129.92,15126.0,126.348,126.455,126.2798,126.4453,15126.0
2021-10-07 10:35:00,129.94,129.94,129.64,129.69,21500.0,126.4647,126.4647,126.1728,126.2214,21500.0
2021-10-07 10:40:00,129.71,129.77,129.68,129.7,12646.0,126.2409,126.2993,126.2117,126.2312,12646.0
2021-10-07 10:45:00,129.75,129.76,129.68,129.75,7942.0,126.2798,126.2896,126.2117,126.2798,7942.0
2021-10-07 10:50:00,129.76,129.77,129.71,129.72,4566.0,126.2896,126.2993,126.2409,126.2506,4566.0
2021-10-07 10:55:00,129.73,129.75,129.62,129.64,12566.0,126.2604,126.2798,126.1533,126.1728,12566.0
2021-10-07 11:00:00,129.64,129.7,129.59,129.7,4600.0,126.1728,126.2312,126.1241,126.2312,4600.0
2021-10-07 11:05:00,129.71,129.76,129.67,129.67,4400.0,126.2409,126.2896,126.202,126.202,4400.0
2021-10-07 11:10:00,129.7,129.7,129.58,129.67,2800.0,126.2312,126.2312,126.1144,126.202,2800.0
2021-10-07 11:15:00,129.66,129.71,129.52,129.57,5600.0,126.1922,126.2409,126.056,126.1046,5600.0
2021-10-07 11:20:00,129.63,129.77,129.63,129.77,3050.0,126.163,126.2993,126.163,126.2993,3050.0
2021-10-07 11:25:00,129.74,129.77,129.71,129.72,5312.0,126.2701,126.2993,126.2409,126.2506,5312.0
2021-10-07 11:30:00,129.74,129.85,129.73,129.85,4612.0,126.2701,126.3771,126.2604,126.3771,4612.0
2021-10-07 11:35:00,129.9,129.94,129.84,129.9,5800.0,126.4258,126.4647,126.3674,126.4258,5800.0
2021-10-07 11:40:00,129.96,130.05,129.93,130.05,6200.0,126.4842,126.5718,126.455,126.5718,6200.0
2021-10-07 11:45:00,130.04,130.04,129.96,129.97,5200.0,126.5621,126.5621,126.4842,126.4939,5200.0
2021-10-07 11:50:00,129.97,130.04,129.96,130.04,6132.0,126.4939,126.5621,126.4842,126.5621,6132.0
2021-10-07 11:55:00,130.04,130.13,130.04,130.08,8382.0,126.5621,126.6497,126.5621,126.601,8382.0
2021-10-07 12:00:00,130.08,130.11,129.98,129.98,11258.0,126.601,126.6302,126.5037,126.5037,11258.0
2021-10-07 12:05:00,129.98,129.99,129.9,129.9,10100.0,126.5037,126.5134,126.4258,126.4258,10100.0
2021-10-07 12:10:00,129.91,129.95,129.83,129.84,3246.0,126.4355,126.4745,126.3577,126.3674,3246.0
2021-10-07 12:15:00,129.84,129.84,129.74,129.78,5042.0,126.3674,126.3674,126.2701,126.309,5042.0
2021-10-07 12:20:00,129.76,129.79,129.75,129.79,3796.0,126.2896,126.3188,126.2798,126.3188,3796.0
2021-10-07 12:25:00,129.81,129.81,129.7,129.7,3424.0,126.3382,126.3382,126.2312,126.2312,3424.0
2021-10-07 12:30:00,129.73,129.83,129.73,129.76,3200.0,126.2604,126.3577,126.2604,126.2896,3200.0
2021-10-07 12:35:00,129.78,129.81,129.77,129.81,4706.0,126.309,126.3382,126.2993,126.3382,4706.0
2021-10-07 12:40:00,129.81,129.81,129.68,129.68,10602.0,126.3382,126.3382,126.2117,126.2117,10602.0
2021-10-07 12:45:00,129.69,129.77,129.65,129.75,9938.0,126.2214,126.2993,126.1825,126.2798,9938.0
2021-10-07 12:50:00,129.72,129.8,129.7,129.8,2250.0,126.2506,126.3285,126.2312,126.3285,2250.0
2021-10-07 12:55:00,129.85,129.86,129.81,129.83,5450.0,126.3771,126.3869,126.3382,126.3577,5450.0
2021-10-07 13:00:00,129.83,129.83,129.73,129.75,3930.0,126.3577,126.3577,126.2604,126.2798,3930.0
2021-10-07 13:05:00,129.76,129.76,129.64,129.64,6200.0,126.2896,126.2896,126.1728,126.1728,6200.0
2021-10-07 13:10:00,129.67,129.73,129.67,129.68,3606.0,126.202,126.2604,126.202,126.2117,3606.0
2021-10-07 13:15:00,129.71,129.72,129.7,129.71,1248.0,126.2409,126.2506,126.2312,126.2409,1248.0
2021-10-07 13:20:00,129.72,129.73,129.67,129.73,2850.0,126.2506,126.2604,126.202,126.2604,2850.0
2021-10-07 13:25:00,129.72,129.75,129.65,129.75,3240.0,126.2506,126.2798,126.1825,126.2798,3240.0
2021-10-07 13:30:00,129.73,129.73,129.64,129.64,3800.0,126.2604,126.2604,126.1728,126.1728,3800.0
2021-10-07 13:35:00,129.66,129.7,129.6,129.64,3718.0,126.1922,126.2312,126.1338,126.1728,3718.0
2021-10-07 13:40:00,129.68,129.68,129.68,129.68,200.0,126.2117,126.2117,126.2117,126.2117,200.0
2021-10-07 13:45:00,129.73,129.73,129.64,129.66,6846.0,126.2604,126.2604,126.1728,126.1922,6846.0
2021-10-07 13:50:00,129.64,129.69,129.6,129.63,5114.0,126.1728,126.2214,126.1338,126.163,5114.0
2021-10-07 13:55:00,129.65,129.65,129.57,129.59,1600.0,126.1825,126.1825,126.1046,126.1241,1600.0
2021-10-07 14:00:00,129.6,129.63,129.35,129.4,6000.0,126.1338,126.163,125.8905,125.9392,6000.0
2021-10-07 14:05:00,129.4,129.43,129.38,129.41,4600.0,125.9392,125.9684,125.9197,125.9489,4600.0
2021-10-07 14:10:00,129.38,129.47,129.38,129.46,2556.0,125.9197,126.0073,125.9197,125.9976,2556.0
2021-10-07 14:15:00,129.46,129.51,129.46,129.49,3800.0,125.9976,126.0462,125.9976,126.0268,3800.0
2021-10-07 14:20:00,129.45,129.48,129.35,129.36,11534.0,125.9878,126.017,125.8905,125.9003,11534.0
2021-10-07 14:25:00,129.35,129.37,129.29,129.35,8682.0,125.8905,125.91,125.8321,125.8905,8682.0
2021-10-07 14:30:00,129.43,129.43,129.29,129.34,7600.0,125.9684,125.9684,125.8321,125.8808,7600.0
2021-10-07 14:35:00,129.33,129.35,129.26,129.26,2600.0,125.8711,125.8905,125.8029,125.8029,2600.0
2021-10-07 14:40:00,129.27,129.27,129.1,129.15,7016.0,125.8127,125.8127,125.6472,125.6959,7016.0
2021-10-07 14:45:00,129.13,129.19,129.12,129.19,6110.0,125.6764,125.7348,125.6667,125.7348,6110.0
2021-10-07 14:50:00,129.2,129.2,129.0,129.08,9200.0,125.7445,125.7445,125.5499,125.6277,9200.0
2021-10-07 14:55:00,129.07,129.17,129.05,129.08,24666.0,125.618,125.7153,125.5985,125.6277,24666.0
2021-10-07 15:00:00,129.08,129.17,129.01,129.15,11646.0,125.6277,125.7153,125.5596,125.6959,11646.0
2021-10-07 15:05:00,129.17,129.29,129.17,129.29,7674.0,125.7153,125.8321,125.7153,125.8321,7674.0
2021-10-07 15:10:00,129.28,129.29,129.21,129.26,11800.0,125.8224,125.8321,125.7543,125.8029,11800.0
2021-10-07 15:15:00,129.24,129.32,129.22,129.32,3400.0,125.7835,125.8613,125.764,125.8613,3400.0
2021-10-07 15:20:00,129.3,129.37,129.28,129.29,10910.0,125.8419,125.91,125.8224,125.8321,10910.0
2021-10-07 15:25:00,129.29,129.33,129.19,129.26,6400.0,125.8321,125.8711,125.7348,125.8029,6400.0
2021-10-07 15:30:00,129.19,129.24,129.16,129.17,6986.0,125.7348,125.7835,125.7056,125.7153,6986.0
2021-10-07 15:35:00,129.16,129.21,129.12,129.14,9456.0,125.7056,125.7543,125.6667,125.6861,9456.0
2021-10-07 15:40:00,129.12,129.15,128.84,128.84,10378.0,125.6667,125.6959,125.3942,125.3942,10378.0
2021-10-07 15:45:00,128.84,128.87,128.79,128.85,33108.0,125.3942,125.4234,125.3455,125.4039,33108.0
2021-10-07 15:50:00,128.85,128.87,128.67,128.74,16432.0,125.4039,125.4234,125.2287,125.2968,16432.0
2021-10-07 15:55:00,128.7,128.7,128.53,128.58,18466.0,125.2579,125.2579,125.0925,125.1411,18466.0
2021-10-08 09:30:00,129.21,129.22,128.26,128.26,13000.0,125.7543,125.764,124.8297,124.8297,13000.0
2021-10-08 09:35:00,128.14,128.29,127.94,128.07,14392.0,124.7129,124.8589,124.5182,124.6448,14392.0
2021-10-08 09:40:00,128.13,128.51,128.1,128.15,24200.0,124.7032,125.073,124.674,124.7226,24200.0
2021-10-08 09:45:00,128.13,128.28,127.66,128.08,30832.0,124.7032,124.8491,124.2457,124.6545,30832.0
2021-10-08 09:50:00,128.17,128.17,127.79,128.02,23800.0,124.7421,124.7421,124.3722,124.5961,23800.0
2021-10-08 09:55:00,127.98,128.22,127.69,127.72,18272.0,124.5572,124.7907,124.2749,124.3041,18272.0
2021-10-08 10:00:00,127.75,128.13,127.73,128.1,20550.0,124.3333,124.7032,124.3138,124.674,20550.0
2021-10-08 10:05:00,128.2,128.22,127.94,128.09,21804.0,124.7713,124.7907,124.5182,124.6642,21804.0
2021-10-08 10:10:00,128.15,128.26,127.94,128.26,11802.0,124.7226,124.8297,124.5182,124.8297,11802.0
2021-10-08 10:15:00,128.19,128.37,128.15,128.16,6200.0,124.7615,124.9367,124.7226,124.7323,6200.0
2021-10-08 10:20:00,128.11,128.22,128.08,128.16,12200.0,124.6837,124.7907,124.6545,124.7323,12200.0
2021-10-08 10:25:00,128.07,128.25,128.02,128.2,6842.0,124.6448,124.8199,124.5961,124.7713,6842.0
2021-10-08 10:30:00,128.23,128.32,128.01,128.01,5200.0,124.8005,124.8881,124.5864,124.5864,5200.0
2021-10-08 10:35:00,128.0,128.04,127.7,127.7,12900.0,124.5766,124.6156,124.2847,124.2847,12900.0
2021-10-08 10:40:00,127.72,127.72,127.28,127.41,17332.0,124.3041,124.3041,123.8759,124.0024,17332.0
2021-10-08 10:45:00,127.45,127.82,127.45,127.74,14410.0,124.0413,124.4014,124.0413,124.3236,14410.0
2021-10-08 10:50:00,127.78,128.09,127.72,128.08,17196.0,124.3625,124.6642,124.3041,124.6545,17196.0
2021-10-08 10:55:00,128.1,128.1,127.88,127.89,7402.0,124.674,124.674,124.4598,124.4696,7402.0
2021-10-08 11:00:00,127.92,128.0,127.86,127.87,8872.0,124.4988,124.5766,124.4404,124.4501,8872.0
2021-10-08 11:05:00,127.83,127.96,127.83,127.96,3234.0,124.4112,124.5377,124.4112,124.5377,3234.0
2021-10-08 11:10:00,127.89,128.03,127.89,127.96,4540.0,124.4696,124.6058,124.4696,124.5377,4540.0
2021-10-08 11:15:00,127.95,128.03,127.9,128.03,1400.0,124.528,124.6058,124.4793,124.6058,1400.0
2021-10-08 11:20:00,127.94,127.94,127.8,127.8,1400.0,124.5182,124.5182,124.382,124.382,1400.0
2021-10-08 11:25:00,127.76,127.94,127.76,127.87,4558.0,124.343,124.5182,124.343,124.4501,4558.0
2021-10-08 11:30:00,127.82,127.89,127.69,127.71,14400.0,124.4014,124.4696,124.2749,124.2944,14400.0
2021-10-08 11:35:00,127.7,127.73,127.64,127.72,11568.0,124.2847,124.3138,124.2263,124.3041,11568.0
2021-10-08 11:40:00,127.64,127.67,127.55,127.55,2200.0,124.2263,124.2555,124.1387,124.1387,2200.0
2021-10-08 11:45:00,127.61,127.67,127.5,127.54,7348.0,124.1971,124.2555,124.09,124.1289,7348.0
2021-10-08 11:50:00,127.55,127.57,127.39,127.56,9192.0,124.1387,124.1581,123.9829,124.1484,9192.0
2021-10-08 11:55:00,127.48,127.55,127.45,127.53,7286.0,124.0705,124.1387,124.0413,124.1192,7286.0
2021-10-08 12:00:00,127.53,127.6,127.43,127.6,7734.0,124.1192,124.1873,124.0219,124.1873,7734.0
2021-10-08 12:05:00,127.61,127.68,127.61,127.68,8964.0,124.1971,124.2652,124.1971,124.2652,8964.0
2021-10-08 12:10:00,127.6,127.67,127.52,127.67,5016.0,124.1873,124.2555,124.1095,124.2555,5016.0
2021-10-08 12:15:00,127.64,127.68,127.58,127.58,2600.0,124.2263,124.2652,124.1679,124.1679,2600.0
2021-10-08 12:20:00,127.55,127.6,127.52,127.58,4010.0,124.1387,124.1873,124.1095,124.1679,4010.0
2021-10-08 12:25:00,127.54,127.55,127.46,127.47,5774.0,124.1289,124.1387,124.0511,124.0608,5774.0
2021-10-08 12:30:00,127.47,127.6,127.47,127.6,2700.0,124.0608,124.1873,124.0608,124.1873,2700.0
2021-10-08 12:35:00,127.6,127.75,127.59,127.75,3000.0,124.1873,124.3333,124.1776,124.3333,3000.0
2021-10-08 12:40:00,127.73,127.84,127.73,127.77,8550.0,124.3138,124.4209,124.3138,124.3528,8550.0
2021-10-08 12:45:00,127.72,127.75,127.61,127.65,8666.0,124.3041,124.3333,124.1971,124.236,8666.0
2021-10-08 12:50:00,127.65,127.7,127.63,127.7,4416.0,124.236,124.2847,124.2165,124.2847,4416.0
2021-10-08 12:55:00,127.69,127.69,127.6,127.6,1254.0,124.2749,124.2749,124.1873,124.1873,1254.0
2021-10-08 13:00:00,127.62,127.64,127.52,127.52,1200.0,124.2068,124.2263,124.1095,124.1095,1200.0
2021-10-08 13:05:00,127.52,127.55,127.51,127.53,12040.0,124.1095,124.1387,124.0997,124.1192,12040.0
2021-10-08 13:10:00,127.51,127.58,127.51,127.52,18466.0,124.0997,124.1679,124.0997,124.1095,18466.0
2021-10-08 13:15:00,127.5,127.5,127.23,127.31,13124.0,124.09,124.09,123.8272,123.9051,13124.0
2021-10-08 13:20:00,127.29,127.35,127.23,127.24,10638.0,123.8856,123.944,123.8272,123.837,10638.0
2021-10-08 13:25:00,127.26,127.3,127.17,127.24,6324.0,123.8564,123.8953,123.7688,123.837,6324.0
2021-10-08 13:30:00,127.21,127.31,127.21,127.31,6050.0,123.8078,123.9051,123.8078,123.9051,6050.0
2021-10-08 13:35:00,127.33,127.33,127.22,127.23,2200.0,123.9245,123.9245,123.8175,123.8272,2200.0
2021-10-08 13:40:00,127.27,127.31,127.2,127.25,6400.0,123.8662,123.9051,123.798,123.8467,6400.0
2021-10-08 13:45:00,127.25,127.37,127.19,127.36,8278.0,123.8467,123.9635,123.7883,123.9537,8278.0
2021-10-08 13:50:00,127.33,127.39,127.33,127.37,7000.0,123.9245,123.9829,123.9245,123.9635,7000.0
2021-10-08 13:55:00,127.36,127.53,127.36,127.48,8482.0,123.9537,124.1192,123.9537,124.0705,8482.0
2021-10-08 14:00:00,127.49,127.56,127.47,127.55,9600.0,124.0803,124.1484,124.0608,124.1387,9600.0
2021-10-08 14:05:00,127.53,127.6,127.51,127.57,4800.0,124.1192,124.1873,124.0997,124.1581,4800.0
2021-10-08 14:10:00,127.56,127.61,127.54,127.58,3402.0,124.1484,124.1971,124.1289,124.1679,3402.0
2021-10-08 14:15:00,127.55,127.72,127.52,127.67,8800.0,124.1387,124.3041,124.1095,124.2555,8800.0
2021-10-08 14:20:00,127.69,127.76,127.69,127.73,8000.0,124.2749,124.343,124.2749,124.3138,8000.0
2021-10-08 14:25:00,127.76,127.89,127.75,127.88,9258.0,124.343,124.4696,124.3333,124.4598,9258.0
2021-10-08 14:30:00,127.85,127.88,127.8,127.83,3600.0,124.4306,124.4598,124.382,124.4112,3600.0
2021-10-08 14:35:00,127.79,127.81,127.73,127.78,5500.0,124.3722,124.3917,124.3138,124.3625,5500.0
2021-10-08 14:40:00,127.79,127.82,127.76,127.77,3400.0,124.3722,124.4014,124.343,124.3528,3400.0
2021-10-08 14:45:00,127.77,127.82,127.72,127.77,9882.0,124.3528,124.4014,124.3041,124.3528,9882.0
2021-10-08 14:50:00,127.74,127.76,127.68,127.69,6600.0,124.3236,124.343,124.2652,124.2749,6600.0
2021-10-08 14:55:00,127.71,127.74,127.7,127.71,6200.0,124.2944,124.3236,124.2847,124.2944,6200.0
2021-10-08 15:00:00,127.72,127.78,127.62,127.71,6400.0,124.3041,124.3625,124.2068,124.2944,6400.0
2021-10-08 15:05:00,127.7,127.78,127.67,127.75,7000.0,124.2847,124.3625,124.2555,124.3333,7000.0
2021-10-08 15:10:00,127.79,127.79,127.71,127.73,9400.0,124.3722,124.3722,124.2944,124.3138,9400.0
2021-10-08 15:15:00,127.74,127.75,127.65,127.71,8942.0,124.3236,124.3333,124.236,124.2944,8942.0
2021-10-08 15:20:00,127.72,127.76,127.64,127.67,22402.0,124.3041,124.343,124.2263,124.2555,22402.0
2021-10-08 15:25:00,127.69,127.76,127.64,127.74,8892.0,124.2749,124.343,124.2263,124.3236,8892.0
2021-10-08 15:30:00,127.72,127.74,127.68,127.72,12818.0,124.3041,124.3236,124.2652,124.3041,12818.0
2021-10-08 15:35:00,127.72,127.72,127.52,127.57,14260.0,124.3041,124.3041,124.1095,124.1581,14260.0
2021-10-08 15:40:00,127.57,127.6,127.52,127.56,11400.0,124.1581,124.1873,124.1095,124.1484,11400.0
2021-10-08 15:45:00,127.54,127.6,127.48,127.49,5814.0,124.1289,124.1873,124.0705,124.0803,5814.0
2021-10-08 15:50:00,127.47,127.53,127.38,127.45,11000.0,124.0608,124.1192,123.9732,124.0413,11000.0
2021-10-08 15:55:00,127.48,127.51,127.33,127.33,13384.0,124.0705,124.0997,123.9245,123.9245,13384.0
2021-10-11 09:30:00,126.75,127.5,126.64,127.5,14370.0,123.3601,124.09,123.253,124.09,14370.0
2021-10-11 09:35:00,127.58,127.8,127.38,127.67,15800.0,124.1679,124.382,123.9732,124.2555,15800.0
2021-10-11 09:40:00,127.74,128.04,127.74,127.93,23074.0,124.3236,124.6156,124.3236,124.5085,23074.0
2021-10-11 09:45:00,127.97,128.32,127.95,128.32,63676.0,124.5474,124.8881,124.528,124.8881,63676.0
2021-10-11 09:50:00,128.28,128.35,128.19,128.25,17068.0,124.8491,124.9173,124.7615,124.8199,17068.0
2021-10-11 09:55:00,128.19,128.31,128.19,128.3,12218.0,124.7615,124.8783,124.7615,124.8686,12218.0
2021-10-11 10:00:00,128.31,128.46,128.26,128.31,9824.0,124.8783,125.0243,124.8297,124.8783,9824.0
2021-10-11 10:05:00,128.39,128.5,128.36,128.41,6048.0,124.9562,125.0633,124.927,124.9757,6048.0
2021-10-11 10:10:00,128.47,128.64,128.46,128.53,10750.0,125.0341,125.1995,125.0243,125.0925,10750.0
2021-10-11 10:15:00,128.56,128.58,128.44,128.54,3000.0,125.1217,125.1411,125.0049,125.1022,3000.0
2021-10-11 10:20:00,128.58,128.65,128.52,128.59,7216.0,125.1411,125.2092,125.0827,125.1508,7216.0
2021-10-11 10:25:00,128.59,128.6,128.48,128.54,8184.0,125.1508,125.1606,125.0438,125.1022,8184.0
2021-10-11 10:30:00,128.57,128.58,128.41,128.41,22316.0,125.1314,125.1411,124.9757,124.9757,22316.0
2021-10-11 10:35:00,128.4,128.49,128.4,128.45,5450.0,124.9659,125.0535,124.9659,125.0146,5450.0
2021-10-11 10:40:00,128.41,128.41,128.13,128.18,3648.0,124.9757,124.9757,124.7032,124.7518,3648.0
2021-10-11 10:45:00,128.19,128.19,128.07,128.11,3200.0,124.7615,124.7615,124.6448,124.6837,3200.0
2021-10-11 10:50:00,128.16,128.25,128.16,128.21,4784.0,124.7323,124.8199,124.7323,124.781,4784.0
2021-10-11 10:55:00,128.21,128.27,128.11,128.14,2424.0,124.781,124.8394,124.6837,124.7129,2424.0
2021-10-11 11:00:00,128.19,128.35,128.19,128.35,3000.0,124.7615,124.9173,124.7615,124.9173,3000.0
2021-10-11 11:05:00,128.37,128.41,128.29,128.41,12224.0,124.9367,124.9757,124.8589,124.9757,12224.0
2021-10-11 11:10:00,128.41,128.58,128.4,128.5,28054.0,124.9757,125.1411,124.9659,125.0633,28054.0
2021-10-11 11:15:00,128.49,128.5,128.27,128.27,4600.0,125.0535,125.0633,124.8394,124.8394,4600.0
2021-10-11 11:20:00,128.28,128.42,128.28,128.33,7000.0,124.8491,124.9854,124.8491,124.8978,7000.0
2021-10-11 11:25:00,128.34,128.45,128.33,128.41,7300.0,124.9075,125.0146,124.8978,124.9757,7300.0
2021-10-11 11:30:00,128.35,128.44,128.35,128.38,8216.0,124.9173,125.0049,124.9173,124.9465,8216.0
2021-10-11 11:35:00,128.39,128.45,128.37,128.44,10002.0,124.9562,125.0146,124.9367,125.0049,10002.0
2021-10-11 11:40:00,128.43,128.44,128.41,128.42,2498.0,124.9951,125.0049,124.9757,124.9854,2498.0
2021-10-11 11:45:00,128.32,128.32,128.26,128.29,4224.0,124.8881,124.8881,124.8297,124.8589,4224.0
2021-10-11 11:50:00,128.32,128.32,128.24,128.31,2000.0,124.8881,124.8881,124.8102,124.8783,2000.0
2021-10-11 11:55:00,128.28,128.37,128.28,128.37,992.0,124.8491,124.9367,124.8491,124.9367,992.0
2021-10-11 12:00:00,128.39,128.39,128.22,128.25,1800.0,124.9562,124.9562,124.7907,124.8199,1800.0
2021-10-11 12:05:00,128.03,128.12,127.99,128.11,8124.0,124.6058,124.6934,124.5669,124.6837,8124.0
2021-10-11 12:10:00,128.13,128.17,127.95,127.95,6000.0,124.7032,124.7421,124.528,124.528,6000.0
2021-10-11 12:15:00,127.94,127.99,127.93,127.98,2400.0,124.5182,124.5669,124.5085,124.5572,2400.0
2021-10-11 12:20:00,128.02,128.14,128.02,128.06,6400.0,124.5961,124.7129,124.5961,124.635,6400.0
2021-10-11 12:25:00,128.1,128.1,127.96,128.04,4400.0,124.674,124.674,124.5377,124.6156,4400.0
2021-10-11 12:30:00,128.0,128.0,127.92,127.92,1000.0,124.5766,124.5766,124.4988,124.4988,1000.0
2021-10-11 12:35:00,127.94,127.99,127.88,127.96,5880.0,124.5182,124.5669,124.4598,124.5377,5880.0
2021-10-11 12:40:00,127.95,127.96,127.91,127.93,4000.0,124.528,124.5377,124.489,124.5085,4000.0
2021-10-11 12:45:00,127.89,128.01,127.89,128.01,5824.0,124.4696,124.5864,124.4696,124.5864,5824.0
2021-10-11 12:50:00,127.98,127.98,127.81,127.94,2000.0,124.5572,124.5572,124.3917,124.5182,2000.0
2021-10-11 12:55:00,127.92,128.08,127.92,128.07,8600.0,124.4988,124.6545,124.4988,124.6448,8600.0
2021-10-11 13:00:00,128.07,128.07,127.7,127.76,15400.0,124.6448,124.6448,124.2847,124.343,15400.0
2021-10-11 13:05:00,127.78,127.78,127.67,127.7,7400.0,124.3625,124.3625,124.2555,124.2847,7400.0
2021-10-11 13:10:00,127.72,127.83,127.72,127.74,2400.0,124.3041,124.4112,124.3041,124.3236,2400.0
2021-10-11 13:15:00,127.73,127.75,127.67,127.7,2000.0,124.3138,124.3333,124.2555,124.2847,2000.0
2021-10-11 13:20:00,127.71,127.71,127.46,127.48,3024.0,124.2944,124.2944,124.0511,124.0705,3024.0
2021-10-11 13:25:00,127.42,127.46,127.34,127.4,1800.0,124.0121,124.0511,123.9343,123.9927,1800.0
2021-10-11 13:30:00,127.38,127.39,127.32,127.39,2824.0,123.9732,123.9829,123.9148,123.9829,2824.0
2021-10-11 13:35:00,127.42,127.54,127.39,127.54,13824.0,124.0121,124.1289,123.9829,124.1289,13824.0
2021-10-11 13:40:00,127.55,127.63,127.55,127.63,15802.0,124.1387,124.2165,124.1387,124.2165,15802.0
2021-10-11 13:45:00,127.6,127.61,127.39,127.48,10200.0,124.1873,124.1971,123.9829,124.0705,10200.0
2021-10-11 13:50:00,127.46,127.56,127.46,127.56,968.0,124.0511,124.1484,124.0511,124.1484,968.0
2021-10-11 13:55:00,127.53,127.59,127.53,127.59,800.0,124.1192,124.1776,124.1192,124.1776,800.0
2021-10-11 14:00:00,127.54,127.56,127.53,127.55,3400.0,124.1289,124.1484,124.1192,124.1387,3400.0
2021-10-11 14:05:00,127.6,127.65,127.6,127.64,3200.0,124.1873,124.236,124.1873,124.2263,3200.0
2021-10-11 14:10:00,127.7,127.8,127.69,127.79,3000.0,124.2847,124.382,124.2749,124.3722,3000.0
2021-10-11 14:15:00,127.78,127.78,127.74,127.74,800.0,124.3625,124.3625,124.3236,124.3236,800.0
2021-10-11 14:20:00,127.69,127.69,127.63,127.63,800.0,124.2749,124.2749,124.2165,124.2165,800.0
2021-10-11 14:25:00,127.63,127.67,127.61,127.66,1800.0,124.2165,124.2555,124.1971,124.2457,1800.0
2021-10-11 14:30:00,127.72,127.72,127.55,127.64,3050.0,124.3041,124.3041,124.1387,124.2263,3050.0
2021-10-11 14:35:00,127.55,127.61,127.52,127.53,15460.0,124.1387,124.1971,124.1095,124.1192,15460.0
2021-10-11 14:40:00,127.53,127.64,127.53,127.64,4200.0,124.1192,124.2263,124.1192,124.2263,4200.0
2021-10-11 14:45:00,127.66,127.67,127.59,127.63,5600.0,124.2457,124.2555,124.1776,124.2165,5600.0
2021-10-11 14:50:00,127.61,127.62,127.44,127.58,8200.0,124.1971,124.2068,124.0316,124.1679,8200.0
2021-10-11 14:55:00,127.54,127.7,127.54,127.65,2400.0,124.1289,124.2847,124.1289,124.236,2400.0
2021-10-11 15:00:00,127.61,127.7,127.61,127.69,2600.0,124.1971,124.2847,124.1971,124.2749,2600.0
2021-10-11 15:05:00,127.67,127.67,127.55,127.57,6800.0,124.2555,124.2555,124.1387,124.1581,6800.0
2021-10-11 15:10:00,127.59,127.65,127.59,127.61,800.0,124.1776,124.236,124.1776,124.1971,800.0
2021-10-11 15:15:00,127.57,127.57,127.5,127.51,3800.0,124.1581,124.1581,124.09,124.0997,3800.0
2021-10-11 15:20:00,127.51,127.51,127.33,127.34,2972.0,124.0997,124.0997,123.9245,123.9343,2972.0
2021-10-11 15:25:00,127.4,127.42,127.28,127.3,3000.0,123.9927,124.0121,123.8759,123.8953,3000.0
2021-10-11 15:30:00,127.29,127.29,127.24,127.28,1400.0,123.8856,123.8856,123.837,123.8759,1400.0
2021-10-11 15:35:00,127.2,127.27,127.16,127.16,7736.0,123.798,123.8662,123.7591,123.7591,7736.0
2021-10-11 15:40:00,127.17,127.17,127.1,127.11,21852.0,123.7688,123.7688,123.7007,123.7104,21852.0
2021-10-11 15:45:00,127.11,127.13,127.03,127.08,6828.0,123.7104,123.7299,123.6326,123.6812,6828.0
2021-10-11 15:50:00,127.04,127.04,126.77,126.83,20822.0,123.6423,123.6423,123.3795,123.4379,20822.0
2021-10-11 15:55:00,126.84,126.88,126.58,126.58,29500.0,123.4477,123.4866,123.1946,123.1946,29500.0
2021-10-12 09:30:00,127.36,127.64,126.89,127.61,25744.0,123.9537,124.2263,123.4963,124.1971,25744.0
2021-10-12 09:35:00,127.41,127.58,127.06,127.15,15538.0,124.0024,124.1679,123.6618,123.7494,15538.0
2021-10-12 09:40:00,127.14,127.26,126.71,126.71,8200.0,123.7396,123.8564,123.3211,123.3211,8200.0
2021-10-12 09:45:00,126.66,126.92,126.47,126.81,11458.0,123.2725,123.5255,123.0875,123.4185,11458.0
2021-10-12 09:50:00,126.7,127.22,126.67,127.02,11040.0,123.3114,123.8175,123.2822,123.6228,11040.0
2021-10-12 09:55:00,126.89,126.96,126.45,126.45,7400.0,123.4963,123.5644,123.0681,123.0681,7400.0
2021-10-12 10:00:00,126.36,126.92,126.36,126.92,11936.0,122.9805,123.5255,122.9805,123.5255,11936.0
2021-10-12 10:05:00,126.87,126.87,126.4,126.47,10280.0,123.4769,123.4769,123.0194,123.0875,10280.0
2021-10-12 10:10:00,126.48,126.56,126.35,126.48,10376.0,123.0973,123.1751,122.9708,123.0973,10376.0
2021-10-12 10:15:00,126.62,126.75,126.03,126.55,14140.0,123.2335,123.3601,122.6593,123.1654,14140.0
2021-10-12 10:20:00,126.49,126.54,126.31,126.31,14278.0,123.107,123.1557,122.9318,122.9318,14278.0
2021-10-12 10:25:00,126.29,126.51,126.09,126.36,11182.0,122.9124,123.1265,122.7177,122.9805,11182.0
2021-10-12 10:30:00,126.33,126.33,126.01,126.04,24250.0,122.9513,122.9513,122.6399,122.669,24250.0
2021-10-12 10:35:00,126.06,126.08,125.83,125.94,15628.0,122.6885,122.708,122.4647,122.5717,15628.0
2021-10-12 10:40:00,125.95,126.14,125.8,125.85,30174.0,122.5815,122.7664,122.4355,122.4841,30174.0
2021-10-12 10:45:00,125.79,125.91,125.75,125.83,17276.0,122.4257,122.5425,122.3868,122.4647,17276.0
2021-10-12 10:50:00,125.82,125.82,125.45,125.58,26524.0,122.4549,122.4549,122.0948,122.2214,26524.0
2021-10-12 10:55:00,125.59,125.62,125.45,125.46,38276.0,122.2311,122.2603,122.0948,122.1046,38276.0
2021-10-12 11:00:00,125.51,125.95,125.5,125.77,42240.0,122.1532,122.5815,122.1435,122.4063,42240.0
2021-10-12 11:05:00,125.76,126.14,125.73,126.09,21450.0,122.3965,122.7664,122.3673,122.7177,21450.0
2021-10-12 11:10:00,126.05,126.09,125.8,125.8,11984.0,122.6788,122.7177,122.4355,122.4355,11984.0
2021-10-12 11:15:00,125.79,125.8,125.58,125.61,12276.0,122.4257,122.4355,122.2214,122.2505,12276.0
2021-10-12 11:20:00,125.61,125.76,125.59,125.76,9504.0,122.2505,122.3965,122.2311,122.3965,9504.0
2021-10-12 11:25:00,125.78,125.81,125.61,125.63,8582.0,122.416,122.4452,122.2505,122.27,8582.0
2021-10-12 11:30:00,125.67,125.71,125.53,125.53,5600.0,122.3089,122.3479,122.1727,122.1727,5600.0
2021-10-12 11:35:00,125.51,125.63,125.46,125.56,7620.0,122.1532,122.27,122.1046,122.2019,7620.0
2021-10-12 11:40:00,125.5,125.58,125.44,125.55,14786.0,122.1435,122.2214,122.0851,122.1922,14786.0
2021-10-12 11:45:00,125.53,125.66,125.53,125.6,6100.0,122.1727,122.2992,122.1727,122.2408,6100.0
2021-10-12 11:50:00,125.71,125.77,125.7,125.77,2400.0,122.3479,122.4063,122.3381,122.4063,2400.0
2021-10-12 11:55:00,125.75,125.88,125.75,125.88,1000.0,122.3868,122.5133,122.3868,122.5133,1000.0
2021-10-12 12:00:00,125.95,126.1,125.95,126.08,9596.0,122.5815,122.7274,122.5815,122.708,9596.0
2021-10-12 12:05:00,126.11,126.11,125.99,126.0,4154.0,122.7372,122.7372,122.6204,122.6301,4154.0
2021-10-12 12:10:00,126.02,126.02,125.8,125.8,6000.0,122.6496,122.6496,122.4355,122.4355,6000.0
2021-10-12 12:15:00,125.81,125.83,125.76,125.78,1600.0,122.4452,122.4647,122.3965,122.416,1600.0
2021-10-12 12:20:00,125.71,125.71,125.65,125.66,3950.0,122.3479,122.3479,122.2895,122.2992,3950.0
2021-10-12 12:25:00,125.71,125.71,125.58,125.62,2000.0,122.3479,122.3479,122.2214,122.2603,2000.0
2021-10-12 12:30:00,125.65,125.67,125.36,125.41,9286.0,122.2895,122.3089,122.0072,122.0559,9286.0
2021-10-12 12:35:00,125.39,125.41,125.37,125.38,3200.0,122.0364,122.0559,122.017,122.0267,3200.0
2021-10-12 12:40:00,125.38,125.52,125.36,125.43,13278.0,122.0267,122.163,122.0072,122.0754,13278.0
2021-10-12 12:45:00,125.41,125.41,125.32,125.33,9840.0,122.0559,122.0559,121.9683,121.978,9840.0
2021-10-12 12:50:00,125.32,125.37,125.23,125.23,19940.0,121.9683,122.017,121.8807,121.8807,19940.0
2021-10-12 12:55:00,125.21,125.23,125.16,125.17,3200.0,121.8612,121.8807,121.8126,121.8223,3200.0
2021-10-12 13:00:00,125.18,125.18,124.89,124.92,16286.0,121.832,121.832,121.5498,121.579,16286.0
2021-10-12 13:05:00,124.92,124.96,124.81,124.83,24132.0,121.579,121.6179,121.4719,121.4914,24132.0
2021-10-12 13:10:00,124.85,125.04,124.85,125.04,9596.0,121.5109,121.6958,121.5109,121.6958,9596.0
2021-10-12 13:15:00,125.06,125.08,124.99,125.03,16804.0,121.7153,121.7347,121.6471,121.6861,16804.0
2021-10-12 13:20:00,125.0,125.02,124.84,124.84,2600.0,121.6569,121.6763,121.5011,121.5011,2600.0
2021-10-12 13:25:00,124.83,125.05,124.83,124.95,16940.0,121.4914,121.7055,121.4914,121.6082,16940.0
2021-10-12 13:30:00,124.96,125.05,124.86,125.05,17726.0,121.6179,121.7055,121.5206,121.7055,17726.0
2021-10-12 13:35:00,125.04,125.04,124.93,124.95,5000.0,121.6958,121.6958,121.5887,121.6082,5000.0
2021-10-12 13:40:00,125.02,125.11,125.01,125.09,20056.0,121.6763,121.7639,121.6666,121.7445,20056.0
2021-10-12 13:45:00,125.1,125.11,124.99,125.04,5298.0,121.7542,121.7639,121.6471,121.6958,5298.0
2021-10-12 13:50:00,125.14,125.26,125.1,125.13,19482.0,121.7931,121.9099,121.7542,121.7834,19482.0
2021-10-12 13:55:00,125.13,125.17,125.13,125.13,6200.0,121.7834,121.8223,121.7834,121.7834,6200.0
2021-10-12 14:00:00,125.12,125.26,125.12,125.25,3840.0,121.7737,121.9099,121.7737,121.9002,3840.0
2021-10-12 14:05:00,125.28,125.39,125.24,125.39,7254.0,121.9294,122.0364,121.8904,122.0364,7254.0
2021-10-12 14:10:00,125.41,125.56,125.41,125.56,2300.0,122.0559,122.2019,122.0559,122.2019,2300.0
2021-10-12 14:15:00,125.54,125.77,125.53,125.67,8200.0,122.1824,122.4063,122.1727,122.3089,8200.0
2021-10-12 14:20:00,125.67,125.7,125.57,125.57,8100.0,122.3089,122.3381,122.2116,122.2116,8100.0
2021-10-12 14:25:00,125.58,125.64,125.58,125.64,14138.0,122.2214,122.2797,122.2214,122.2797,14138.0
2021-10-12 14:30:00,125.59,125.6,125.39,125.39,5268.0,122.2311,122.2408,122.0364,122.0364,5268.0
2021-10-12 14:35:00,125.39,125.39,125.3,125.3,4578.0,122.0364,122.0364,121.9488,121.9488,4578.0
2021-10-12 14:40:00,125.29,125.39,125.28,125.39,9800.0,121.9391,122.0364,121.9294,122.0364,9800.0
2021-10-12 14:45:00,125.39,125.43,125.36,125.42,9400.0,122.0364,122.0754,122.0072,122.0656,9400.0
2021-10-12 14:50:00,125.42,125.51,125.34,125.46,9098.0,122.0656,122.1532,121.9878,122.1046,9098.0
2021-10-12 14:55:00,125.5,125.5,125.3,125.39,7200.0,122.1435,122.1435,121.9488,122.0364,7200.0
2021-10-12 15:00:00,125.35,125.37,125.19,125.24,5800.0,121.9975,122.017,121.8418,121.8904,5800.0
2021-10-12 15:05:00,125.27,125.32,125.19,125.2,7316.0,121.9196,121.9683,121.8418,121.8515,7316.0
2021-10-12 15:10:00,125.19,125.29,125.19,125.23,6136.0,121.8418,121.9391,121.8418,121.8807,6136.0
2021-10-12 15:15:00,125.27,125.27,125.11,125.19,10890.0,121.9196,121.9196,121.7639,121.8418,10890.0
2021-10-12 15:20:00,125.17,125.3,125.1,125.26,9800.0,121.8223,121.9488,121.7542,121.9099,9800.0
2021-10-12 15:25:00,125.25,125.36,125.2,125.31,13200.0,121.9002,122.0072,121.8515,121.9586,13200.0
2021-10-12 15:30:00,125.28,125.42,125.26,125.39,16400.0,121.9294,122.0656,121.9099,122.0364,16400.0
2021-10-12 15:35:00,125.39,125.54,125.39,125.39,8846.0,122.0364,122.1824,122.0364,122.0364,8846.0
2021-10-12 15:40:00,125.41,125.41,125.08,125.11,16332.0,122.0559,122.0559,121.7347,121.7639,16332.0
2021-10-12 15:45:00,125.08,125.16,125.04,125.07,34430.0,121.7347,121.8126,121.6958,121.725,34430.0
2021-10-12 15:50:00,125.11,125.11,124.97,125.04,32230.0,121.7639,121.7639,121.6277,121.6958,32230.0
2021-10-12 15:55:00,125.03,125.42,125.03,125.36,55354.0,121.6861,122.0656,121.6861,122.0072,55354.0
2021-10-13 09:30:00,126.41,126.81,126.08,126.47,13250.0,123.0292,123.4185,122.708,123.0875,13250.0
2021-10-13 09:35:00,126.53,126.88,126.53,126.85,11200.0,123.1459,123.4866,123.1459,123.4574,11200.0
2021-10-13 09:40:00,126.83,127.02,126.56,126.79,26452.0,123.4379,123.6228,123.1751,123.399,26452.0
2021-10-13 09:45:00,126.86,126.94,126.38,126.38,18770.0,123.4671,123.545,123.0,123.0,18770.0
2021-10-13 09:50:00,126.29,126.41,126.08,126.08,7000.0,122.9124,123.0292,122.708,122.708,7000.0
2021-10-13 09:55:00,126.19,126.45,126.09,126.36,12556.0,122.815,123.0681,122.7177,122.9805,12556.0
2021-10-13 10:00:00,126.51,126.61,126.33,126.61,7200.0,123.1265,123.2238,122.9513,123.2238,7200.0
2021-10-13 10:05:00,126.59,126.72,126.46,126.46,5722.0,123.2043,123.3309,123.0778,123.0778,5722.0
2021-10-13 10:10:00,126.58,126.58,125.83,125.83,21750.0,123.1946,123.1946,122.4647,122.4647,21750.0
2021-10-13 10:15:00,125.91,126.48,125.83,126.48,26850.0,122.5425,123.0973,122.4647,123.0973,26850.0
2021-10-13 10:20:00,126.47,126.58,126.23,126.52,16248.0,123.0875,123.1946,122.854,123.1362,16248.0
2021-10-13 10:25:00,126.51,126.52,126.33,126.38,13910.0,123.1265,123.1362,122.9513,123.0,13910.0
2021-10-13 10:30:00,126.28,126.58,126.13,126.58,12208.0,122.9026,123.1946,122.7566,123.1946,12208.0
2021-10-13 10:35:00,126.58,126.7,126.47,126.56,14800.0,123.1946,123.3114,123.0875,123.1751,14800.0
2021-10-13 10:40:00,126.57,126.83,126.57,126.83,13538.0,123.1849,123.4379,123.1849,123.4379,13538.0
2021-10-13 10:45:00,126.84,126.86,126.62,126.67,11800.0,123.4477,123.4671,123.2335,123.2822,11800.0
2021-10-13 10:50:00,126.69,126.72,126.39,126.39,4600.0,123.3017,123.3309,123.0097,123.0097,4600.0
2021-10-13 10:55:00,126.47,126.55,126.33,126.46,40558.0,123.0875,123.1654,122.9513,123.0778,40558.0
2021-10-13 11:00:00,126.42,126.72,126.42,126.66,8050.0,123.0389,123.3309,123.0389,123.2725,8050.0
2021-10-13 11:05:00,126.67,126.78,126.65,126.72,8200.0,123.2822,123.3893,123.2627,123.3309,8200.0
2021-10-13 11:10:00,126.67,126.72,126.58,126.64,3200.0,123.2822,123.3309,123.1946,123.253,3200.0
2021-10-13 11:15:00,126.66,126.78,126.66,126.78,7796.0,123.2725,123.3893,123.2725,123.3893,7796.0
2021-10-13 11:20:00,126.75,126.76,126.61,126.66,11392.0,123.3601,123.3698,123.2238,123.2725,11392.0
2021-10-13 11:25:00,126.69,126.69,126.53,126.58,11200.0,123.3017,123.3017,123.1459,123.1946,11200.0
2021-10-13 11:30:00,126.57,126.59,126.26,126.29,10800.0,123.1849,123.2043,122.8832,122.9124,10800.0
2021-10-13 11:35:00,126.25,126.28,126.13,126.28,14592.0,122.8734,122.9026,122.7566,122.9026,14592.0
2021-10-13 11:40:00,126.29,126.49,126.29,126.46,11252.0,122.9124,123.107,122.9124,123.0778,11252.0
2021-10-13 11:45:00,126.52,126.83,126.52,126.75,17256.0,123.1362,123.4379,123.1362,123.3601,17256.0
2021-10-13 11:50:00,126.83,126.83,126.61,126.61,3100.0,123.4379,123.4379,123.2238,123.2238,3100.0
2021-10-13 11:55:00,126.6,126.64,126.6,126.63,3938.0,123.2141,123.253,123.2141,123.2433,3938.0
2021-10-13 12:00:00,126.64,126.64,126.58,126.61,4680.0,123.253,123.253,123.1946,123.2238,4680.0
2021-10-13 12:05:00,126.55,126.58,126.5,126.51,5824.0,123.1654,123.1946,123.1167,123.1265,5824.0
2021-10-13 12:10:00,126.5,126.55,126.44,126.44,5400.0,123.1167,123.1654,123.0584,123.0584,5400.0
2021-10-13 12:15:00,126.45,126.45,126.22,126.28,12984.0,123.0681,123.0681,122.8442,122.9026,12984.0
2021-10-13 12:20:00,126.27,126.32,126.2,126.32,23512.0,122.8929,122.9416,122.8248,122.9416,23512.0
2021-10-13 12:25:00,126.33,126.44,126.32,126.39,23048.0,122.9513,123.0584,122.9416,123.0097,23048.0
2021-10-13 12:30:00,126.36,126.39,126.28,126.28,1200.0,122.9805,123.0097,122.9026,122.9026,1200.0
2021-10-13 12:35:00,126.31,126.34,126.31,126.33,2000.0,122.9318,122.961,122.9318,122.9513,2000.0
2021-10-13 12:40:00,126.32,126.41,126.29,126.4,11408.0,122.9416,123.0292,122.9124,123.0194,11408.0
2021-10-13 12:45:00,126.39,126.39,126.11,126.18,7458.0,123.0097,123.0097,122.7372,122.8053,7458.0
2021-10-13 12:50:00,126.16,126.22,126.16,126.22,1400.0,122.7858,122.8442,122.7858,122.8442,1400.0
2021-10-13 12:55:00,126.26,126.3,126.19,126.3,2600.0,122.8832,122.9221,122.815,122.9221,2600.0
2021-10-13 13:00:00,126.25,126.34,126.25,126.34,4200.0,122.8734,122.961,122.8734,122.961,4200.0
2021-10-13 13:05:00,126.29,126.42,126.29,126.42,2600.0,122.9124,123.0389,122.9124,123.0389,2600.0
2021-10-13 13:10:00,126.41,126.47,126.41,126.44,1400.0,123.0292,123.0875,123.0292,123.0584,1400.0
2021-10-13 13:15:00,126.42,126.44,126.41,126.41,2800.0,123.0389,123.0584,123.0292,123.0292,2800.0
2021-10-13 13:20:00,126.38,126.42,126.35,126.41,4000.0,123.0,123.0389,122.9708,123.0292,4000.0
2021-10-13 13:25:00,126.41,126.61,126.41,126.58,19638.0,123.0292,123.2238,123.0292,123.1946,19638.0
2021-10-13 13:30:00,126.58,126.78,126.58,126.67,9320.0,123.1946,123.3893,123.1946,123.2822,9320.0
2021-10-13 13:35:00,126.66,126.76,126.64,126.73,8000.0,123.2725,123.3698,123.253,123.3406,8000.0
2021-10-13 13:40:00,126.72,126.72,126.59,126.61,4712.0,123.3309,123.3309,123.2043,123.2238,4712.0
2021-10-13 13:45:00,126.58,126.64,126.58,126.58,3600.0,123.1946,123.253,123.1946,123.1946,3600.0
2021-10-13 13:50:00,126.53,126.58,126.53,126.58,5200.0,123.1459,123.1946,123.1459,123.1946,5200.0
2021-10-13 13:55:00,126.57,126.6,126.53,126.53,6080.0,123.1849,123.2141,123.1459,123.1459,6080.0
2021-10-13 14:00:00,126.53,126.89,126.46,126.49,19362.0,123.1459,123.4963,123.0778,123.107,19362.0
2021-10-13 14:05:00,126.54,126.58,126.27,126.58,10444.0,123.1557,123.1946,122.8929,123.1946,10444.0
2021-10-13 14:10:00,126.52,126.71,126.42,126.71,6300.0,123.1362,123.3211,123.0389,123.3211,6300.0
2021-10-13 14:15:00,126.69,126.69,126.48,126.58,3240.0,123.3017,123.3017,123.0973,123.1946,3240.0
2021-10-13 14:20:00,126.61,126.63,126.49,126.49,5760.0,123.2238,123.2433,123.107,123.107,5760.0
2021-10-13 14:25:00,126.53,126.53,126.4,126.41,4400.0,123.1459,123.1459,123.0194,123.0292,4400.0
2021-10-13 14:30:00,126.45,126.49,126.39,126.46,6572.0,123.0681,123.107,123.0097,123.0778,6572.0
2021-10-13 14:35:00,126.47,126.53,126.41,126.44,3916.0,123.0875,123.1459,123.0292,123.0584,3916.0
2021-10-13 14:40:00,126.38,126.38,126.21,126.27,5200.0,123.0,123.0,122.8345,122.8929,5200.0
2021-10-13 14:45:00,126.27,126.27,126.2,126.25,2000.0,122.8929,122.8929,122.8248,122.8734,2000.0
2021-10-13 14:50:00,126.22,126.32,126.22,126.32,2400.0,122.8442,122.9416,122.8442,122.9416,2400.0
2021-10-13 14:55:00,126.36,126.42,126.36,126.38,4332.0,122.9805,123.0389,122.9805,123.0,4332.0
2021-10-13 15:00:00,126.33,126.41,126.25,126.25,10040.0,122.9513,123.0292,122.8734,122.8734,10040.0
2021-10-13 15:05:00,126.26,126.41,126.24,126.41,13958.0,122.8832,123.0292,122.8637,123.0292,13958.0
2021-10-13 15:10:00,126.36,126.45,126.31,126.31,11618.0,122.9805,123.0681,122.9318,122.9318,11618.0
2021-10-13 15:15:00,126.26,126.36,126.26,126.26,2200.0,122.8832,122.9805,122.8832,122.8832,2200.0
2021-10-13 15:20:00,126.27,126.3,126.2,126.2,3800.0,122.8929,122.9221,122.8248,122.8248,3800.0
2021-10-13 15:25:00,126.16,126.21,126.08,126.08,4738.0,122.7858,122.8345,122.708,122.708,4738.0
2021-10-13 15:30:00,126.09,126.28,126.09,126.2,13536.0,122.7177,122.9026,122.7177,122.8248,13536.0
2021-10-13 15:35:00,126.21,126.27,126.19,126.22,14366.0,122.8345,122.8929,122.815,122.8442,14366.0
2021-10-13 15:40:00,126.24,126.24,126.13,126.13,11016.0,122.8637,122.8637,122.7566,122.7566,11016.0
2021-10-13 15:45:00,126.13,126.31,126.12,126.28,12470.0,122.7566,122.9318,122.7469,122.9026,12470.0
2021-10-13 15:50:00,126.25,126.37,126.22,126.37,12946.0,122.8734,122.9902,122.8442,122.9902,12946.0
2021-10-13 15:55:00,126.32,126.46,126.25,126.45,29792.0,122.9416,123.0778,122.8734,123.0681,29792.0
2021-10-14 09:30:00,129.25,129.31,128.61,128.61,46758.0,125.7932,125.8516,125.1703,125.1703,46758.0
2021-10-14 09:35:00,128.6,129.22,128.54,129.22,46342.0,125.1606,125.764,125.1022,125.764,46342.0
2021-10-14 09:40:00,129.23,129.6,129.21,129.33,54374.0,125.7737,126.1338,125.7543,125.8711,54374.0
2021-10-14 09:45:00,129.35,129.46,129.09,129.2,18716.0,125.8905,125.9976,125.6375,125.7445,18716.0
2021-10-14 09:50:00,129.12,129.32,128.86,128.9,32114.0,125.6667,125.8613,125.4136,125.4526,32114.0
2021-10-14 09:55:00,128.94,128.94,128.68,128.93,22146.0,125.4915,125.4915,125.2384,125.4818,22146.0
2021-10-14 10:00:00,128.93,129.04,128.84,128.91,13262.0,125.4818,125.5888,125.3942,125.4623,13262.0
2021-10-14 10:05:00,128.95,129.14,128.85,129.14,5694.0,125.5012,125.6861,125.4039,125.6861,5694.0
2021-10-14 10:10:00,129.18,129.29,129.12,129.25,12396.0,125.7251,125.8321,125.6667,125.7932,12396.0
2021-10-14 10:15:00,129.28,129.45,129.28,129.29,10210.0,125.8224,125.9878,125.8224,125.8321,10210.0
2021-10-14 10:20:00,129.3,129.44,129.28,129.28,10010.0,125.8419,125.9781,125.8224,125.8224,10010.0
2021-10-14 10:25:00,129.28,129.37,129.18,129.18,3746.0,125.8224,125.91,125.7251,125.7251,3746.0
2021-10-14 10:30:00,129.21,129.27,129.07,129.17,12170.0,125.7543,125.8127,125.618,125.7153,12170.0
2021-10-14 10:35:00,129.16,129.26,129.16,129.24,7502.0,125.7056,125.8029,125.7056,125.7835,7502.0
2021-10-14 10:40:00,129.21,129.26,129.04,129.26,7000.0,125.7543,125.8029,125.5888,125.8029,7000.0
2021-10-14 10:45:00,129.26,129.39,129.21,129.39,8600.0,125.8029,125.9295,125.7543,125.9295,8600.0
2021-10-14 10:50:00,129.41,129.53,129.41,129.49,11050.0,125.9489,126.0657,125.9489,126.0268,11050.0
2021-10-14 10:55:00,129.53,129.56,129.32,129.42,8142.0,126.0657,126.0949,125.8613,125.9587,8142.0
2021-10-14 11:00:00,129.41,129.44,129.18,129.18,8600.0,125.9489,125.9781,125.7251,125.7251,8600.0
2021-10-14 11:05:00,129.17,129.22,129.06,129.1,8600.0,125.7153,125.764,125.6083,125.6472,8600.0
2021-10-14 11:10:00,129.1,129.29,129.08,129.26,9694.0,125.6472,125.8321,125.6277,125.8029,9694.0
2021-10-14 11:15:00,129.27,129.4,129.23,129.35,7600.0,125.8127,125.9392,125.7737,125.8905,7600.0
2021-10-14 11:20:00,129.35,129.43,129.33,129.39,6696.0,125.8905,125.9684,125.8711,125.9295,6696.0
2021-10-14 11:25:00,129.35,129.5,129.29,129.45,8570.0,125.8905,126.0365,125.8321,125.9878,8570.0
2021-10-14 11:30:00,129.47,129.5,129.43,129.5,8218.0,126.0073,126.0365,125.9684,126.0365,8218.0
2021-10-14 11:35:00,129.49,129.64,129.44,129.64,8262.0,126.0268,126.1728,125.9781,126.1728,8262.0
2021-10-14 11:40:00,129.64,129.76,129.62,129.75,17122.0,126.1728,126.2896,126.1533,126.2798,17122.0
2021-10-14 11:45:00,129.78,129.94,129.78,129.91,15634.0,126.309,126.4647,126.309,126.4355,15634.0
2021-10-14 11:50:00,129.89,129.91,129.84,129.89,6300.0,126.4161,126.4355,126.3674,126.4161,6300.0
2021-10-14 11:55:00,129.93,129.99,129.89,129.98,7000.0,126.455,126.5134,126.4161,126.5037,7000.0
2021-10-14 12:00:00,129.96,130.09,129.9,130.06,27200.0,126.4842,126.6107,126.4258,126.5815,27200.0
2021-10-14 12:05:00,130.06,130.08,129.98,130.02,9920.0,126.5815,126.601,126.5037,126.5426,9920.0
2021-10-14 12:10:00,129.96,130.02,129.94,130.02,8364.0,126.4842,126.5426,126.4647,126.5426,8364.0
2021-10-14 12:15:00,130.04,130.07,129.98,130.01,6040.0,126.5621,126.5913,126.5037,126.5329,6040.0
2021-10-14 12:20:00,130.0,130.07,130.0,130.04,5406.0,126.5231,126.5913,126.5231,126.5621,5406.0
2021-10-14 12:25:00,130.0,130.05,129.88,129.89,10250.0,126.5231,126.5718,126.4063,126.4161,10250.0
2021-10-14 12:30:00,129.93,129.96,129.91,129.91,7040.0,126.455,126.4842,126.4355,126.4355,7040.0
2021-10-14 12:35:00,129.96,130.04,129.93,129.99,6800.0,126.4842,126.5621,126.455,126.5134,6800.0
2021-10-14 12:40:00,130.01,130.08,130.01,130.04,6440.0,126.5329,126.601,126.5329,126.5621,6440.0
2021-10-14 12:45:00,130.04,130.11,130.0,130.1,6974.0,126.5621,126.6302,126.5231,126.6205,6974.0
2021-10-14 12:50:00,130.07,130.07,130.02,130.03,7492.0,126.5913,126.5913,126.5426,126.5523,7492.0
2021-10-14 12:55:00,130.03,130.04,130.0,130.04,5242.0,126.5523,126.5621,126.5231,126.5621,5242.0
2021-10-14 13:00:00,130.03,130.05,129.88,129.88,27440.0,126.5523,126.5718,126.4063,126.4063,27440.0
2021-10-14 13:05:00,129.88,129.93,129.83,129.83,3276.0,126.4063,126.455,126.3577,126.3577,3276.0
2021-10-14 13:10:00,129.87,129.92,129.87,129.91,1400.0,126.3966,126.4453,126.3966,126.4355,1400.0
2021-10-14 13:15:00,129.92,129.94,129.86,129.88,3000.0,126.4453,126.4647,126.3869,126.4063,3000.0
2021-10-14 13:20:00,129.87,129.88,129.79,129.81,4486.0,126.3966,126.4063,126.3188,126.3382,4486.0
2021-10-14 13:25:00,129.79,129.82,129.69,129.7,10850.0,126.3188,126.348,126.2214,126.2312,10850.0
2021-10-14 13:30:00,129.73,129.85,129.72,129.85,10304.0,126.2604,126.3771,126.2506,126.3771,10304.0
2021-10-14 13:35:00,129.85,129.92,129.83,129.91,5400.0,126.3771,126.4453,126.3577,126.4355,5400.0
2021-10-14 13:40:00,129.9,129.96,129.89,129.9,6960.0,126.4258,126.4842,126.4161,126.4258,6960.0
2021-10-14 13:45:00,129.88,129.9,129.86,129.9,2992.0,126.4063,126.4258,126.3869,126.4258,2992.0
2021-10-14 13:50:00,129.86,129.89,129.84,129.85,4296.0,126.3869,126.4161,126.3674,126.3771,4296.0
2021-10-14 13:55:00,129.84,129.91,129.84,129.86,6596.0,126.3674,126.4355,126.3674,126.3869,6596.0
2021-10-14 14:00:00,129.84,129.89,129.79,129.81,6626.0,126.3674,126.4161,126.3188,126.3382,6626.0
2021-10-14 14:05:00,129.8,129.82,129.79,129.82,2600.0,126.3285,126.348,126.3188,126.348,2600.0
2021-10-14 14:10:00,129.81,129.91,129.81,129.88,7400.0,126.3382,126.4355,126.3382,126.4063,7400.0
2021-10-14 14:15:00,129.88,130.0,129.87,130.0,15972.0,126.4063,126.5231,126.3966,126.5231,15972.0
2021-10-14 14:20:00,130.0,130.06,130.0,130.06,3400.0,126.5231,126.5815,126.5231,126.5815,3400.0
2021-10-14 14:25:00,130.07,130.14,130.06,130.14,2600.0,126.5913,126.6594,126.5815,126.6594,2600.0
2021-10-14 14:30:00,130.13,130.13,130.03,130.04,3800.0,126.6497,126.6497,126.5523,126.5621,3800.0
2021-10-14 14:35:00,130.01,130.08,130.0,130.03,4800.0,126.5329,126.601,126.5231,126.5523,4800.0
2021-10-14 14:40:00,130.02,130.02,129.91,129.94,3566.0,126.5426,126.5426,126.4355,126.4647,3566.0
2021-10-14 14:45:00,129.96,129.96,129.92,129.95,5998.0,126.4842,126.4842,126.4453,126.4745,5998.0
2021-10-14 14:50:00,129.98,129.98,129.94,129.97,5278.0,126.5037,126.5037,126.4647,126.4939,5278.0
2021-10-14 14:55:00,129.96,130.03,129.95,130.03,4400.0,126.4842,126.5523,126.4745,126.5523,4400.0
2021-10-14 15:00:00,130.03,130.05,129.97,130.04,3600.0,126.5523,126.5718,126.4939,126.5621,3600.0
2021-10-14 15:05:00,130.04,130.1,129.92,129.92,7598.0,126.5621,126.6205,126.4453,126.4453,7598.0
2021-10-14 15:10:00,129.92,129.94,129.89,129.92,9130.0,126.4453,126.4647,126.4161,126.4453,9130.0
2021-10-14 15:15:00,129.93,130.08,129.89,130.08,6200.0,126.455,126.601,126.4161,126.601,6200.0
2021-10-14 15:20:00,130.08,130.1,129.95,129.95,12102.0,126.601,126.6205,126.4745,126.4745,12102.0
2021-10-14 15:25:00,129.95,130.01,129.9,130.01,11820.0,126.4745,126.5329,126.4258,126.5329,11820.0
2021-10-14 15:30:00,130.01,130.04,129.94,129.98,39194.0,126.5329,126.5621,126.4647,126.5037,39194.0
2021-10-14 15:35:00,129.99,129.99,129.85,129.88,21574.0,126.5134,126.5134,126.3771,126.4063,21574.0
2021-10-14 15:40:00,129.88,129.88,129.72,129.82,34450.0,126.4063,126.4063,126.2506,126.348,34450.0
2021-10-14 15:45:00,129.81,129.88,129.75,129.88,20182.0,126.3382,126.4063,126.2798,126.4063,20182.0
2021-10-14 15:50:00,129.88,130.03,129.68,130.03,41910.0,126.4063,126.5523,126.2117,126.5523,41910.0
2021-10-14 15:55:00,130.03,130.28,130.0,130.25,56164.0,126.5523,126.7956,126.5231,126.7665,56164.0
2021-10-15 09:30:00,131.25,131.25,130.5,130.53,28608.0,127.7397,127.7397,127.0098,127.039,28608.0
2021-10-15 09:35:00,130.63,131.1,130.6,131.1,23900.0,127.1363,127.5937,127.1071,127.5937,23900.0
2021-10-15 09:40:00,131.08,131.08,130.62,130.68,13800.0,127.5743,127.5743,127.1266,127.185,13800.0
2021-10-15 09:45:00,130.69,130.98,130.69,130.9,6200.0,127.1947,127.4769,127.1947,127.3991,6200.0
2021-10-15 09:50:00,130.87,130.98,130.78,130.9,7400.0,127.3699,127.4769,127.2823,127.3991,7400.0
2021-10-15 09:55:00,130.91,131.04,130.81,130.92,9000.0,127.4088,127.5353,127.3115,127.4185,9000.0
2021-10-15 10:00:00,130.89,130.97,130.67,130.72,27432.0,127.3893,127.4672,127.1752,127.2239,27432.0
2021-10-15 10:05:00,130.71,131.06,130.7,131.0,27286.0,127.2141,127.5548,127.2044,127.4964,27286.0
2021-10-15 10:10:00,130.92,130.98,130.83,130.84,2870.0,127.4185,127.4769,127.3309,127.3407,2870.0
2021-10-15 10:15:00,130.69,130.69,130.57,130.57,1400.0,127.1947,127.1947,127.0779,127.0779,1400.0
2021-10-15 10:20:00,130.61,130.78,130.61,130.75,4300.0,127.1168,127.2823,127.1168,127.2531,4300.0
2021-10-15 10:25:00,130.78,130.8,130.53,130.54,29628.0,127.2823,127.3017,127.039,127.0487,29628.0
2021-10-15 10:30:00,130.67,130.85,130.67,130.85,5000.0,127.1752,127.3504,127.1752,127.3504,5000.0
2021-10-15 10:35:00,130.88,130.96,130.88,130.95,6598.0,127.3796,127.4575,127.3796,127.4477,6598.0
2021-10-15 10:40:00,130.96,131.12,130.92,131.1,10200.0,127.4575,127.6132,127.4185,127.5937,10200.0
2021-10-15 10:45:00,131.14,131.21,131.08,131.15,4400.0,127.6326,127.7008,127.5743,127.6424,4400.0
2021-10-15 10:50:00,131.16,131.26,131.12,131.12,6600.0,127.6521,127.7494,127.6132,127.6132,6600.0
2021-10-15 10:55:00,131.11,131.4,131.11,131.4,6268.0,127.6035,127.8857,127.6035,127.8857,6268.0
2021-10-15 11:00:00,131.38,131.41,131.18,131.18,8906.0,127.8662,127.8954,127.6716,127.6716,8906.0
2021-10-15 11:05:00,131.14,131.14,131.07,131.1,2000.0,127.6326,127.6326,127.5645,127.5937,2000.0
2021-10-15 11:10:00,131.1,131.16,131.03,131.13,7300.0,127.5937,127.6521,127.5256,127.6229,7300.0
2021-10-15 11:15:00,131.08,131.08,131.02,131.07,4214.0,127.5743,127.5743,127.5159,127.5645,4214.0
2021-10-15 11:20:00,131.04,131.1,130.93,131.04,8200.0,127.5353,127.5937,127.4283,127.5353,8200.0
2021-10-15 11:25:00,131.08,131.08,130.99,131.01,2600.0,127.5743,127.5743,127.4867,127.5061,2600.0
2021-10-15 11:30:00,131.07,131.16,131.07,131.12,5000.0,127.5645,127.6521,127.5645,127.6132,5000.0
2021-10-15 11:35:00,131.12,131.12,130.92,130.92,3600.0,127.6132,127.6132,127.4185,127.4185,3600.0
2021-10-15 11:40:00,130.93,130.94,130.84,130.85,9400.0,127.4283,127.438,127.3407,127.3504,9400.0
2021-10-15 11:45:00,130.81,130.87,130.72,130.72,2846.0,127.3115,127.3699,127.2239,127.2239,2846.0
2021-10-15 11:50:00,130.72,130.72,130.62,130.62,2800.0,127.2239,127.2239,127.1266,127.1266,2800.0
2021-10-15 11:55:00,130.66,130.68,130.63,130.63,2600.0,127.1655,127.185,127.1363,127.1363,2600.0
2021-10-15 12:00:00,130.64,130.78,130.64,130.78,4400.0,127.146,127.2823,127.146,127.2823,4400.0
2021-10-15 12:05:00,130.79,130.81,130.72,130.79,5400.0,127.292,127.3115,127.2239,127.292,5400.0
2021-10-15 12:10:00,130.79,130.88,130.79,130.88,3400.0,127.292,127.3796,127.292,127.3796,3400.0
2021-10-15 12:15:00,130.91,130.95,130.9,130.9,2800.0,127.4088,127.4477,127.3991,127.3991,2800.0
2021-10-15 12:20:00,130.89,130.89,130.75,130.79,14600.0,127.3893,127.3893,127.2531,127.292,14600.0
2021-10-15 12:25:00,130.79,130.9,130.77,130.89,2998.0,127.292,127.3991,127.2725,127.3893,2998.0
2021-10-15 12:30:00,130.94,130.94,130.83,130.84,2400.0,127.438,127.438,127.3309,127.3407,2400.0
2021-10-15 12:35:00,130.81,130.92,130.81,130.91,2074.0,127.3115,127.4185,127.3115,127.4088,2074.0
2021-10-15 12:40:00,130.9,131.0,130.9,131.0,3400.0,127.3991,127.4964,127.3991,127.4964,3400.0
2021-10-15 12:45:00,131.0,131.0,130.9,130.91,13000.0,127.4964,127.4964,127.3991,127.4088,13000.0
2021-10-15 12:50:00,130.9,130.91,130.87,130.87,5500.0,127.3991,127.4088,127.3699,127.3699,5500.0
2021-10-15 12:55:00,130.86,130.9,130.84,130.84,3000.0,127.3601,127.3991,127.3407,127.3407,3000.0
2021-10-15 13:00:00,130.82,130.85,130.7,130.74,14576.0,127.3212,127.3504,127.2044,127.2433,14576.0
2021-10-15 13:05:00,130.8,130.85,130.79,130.84,3200.0,127.3017,127.3504,127.292,127.3407,3200.0
2021-10-15 13:10:00,130.81,130.85,130.77,130.83,2800.0,127.3115,127.3504,127.2725,127.3309,2800.0
2021-10-15 13:15:00,130.83,130.84,130.78,130.83,2200.0,127.3309,127.3407,127.2823,127.3309,2200.0
2021-10-15 13:20:00,130.83,130.87,130.83,130.84,2000.0,127.3309,127.3699,127.3309,127.3407,2000.0
2021-10-15 13:25:00,130.9,130.91,130.89,130.89,3000.0,127.3991,127.4088,127.3893,127.3893,3000.0
2021-10-15 13:30:00,130.88,130.96,130.88,130.96,15740.0,127.3796,127.4575,127.3796,127.4575,15740.0
2021-10-15 13:35:00,130.96,130.99,130.94,130.95,2628.0,127.4575,127.4867,127.438,127.4477,2628.0
2021-10-15 13:40:00,130.94,130.99,130.94,130.99,2600.0,127.438,127.4867,127.438,127.4867,2600.0
2021-10-15 13:45:00,130.99,131.06,130.99,131.06,5250.0,127.4867,127.5548,127.4867,127.5548,5250.0
2021-10-15 13:50:00,131.08,131.09,131.05,131.06,1600.0,127.5743,127.584,127.5451,127.5548,1600.0
2021-10-15 13:55:00,131.04,131.07,131.03,131.06,2200.0,127.5353,127.5645,127.5256,127.5548,2200.0
2021-10-15 14:00:00,131.08,131.11,131.06,131.08,6400.0,127.5743,127.6035,127.5548,127.5743,6400.0
2021-10-15 14:05:00,131.07,131.11,131.04,131.1,3700.0,127.5645,127.6035,127.5353,127.5937,3700.0
2021-10-15 14:10:00,131.1,131.15,131.08,131.15,3800.0,127.5937,127.6424,127.5743,127.6424,3800.0
2021-10-15 14:15:00,131.16,131.22,131.16,131.21,8254.0,127.6521,127.7105,127.6521,127.7008,8254.0
2021-10-15 14:20:00,131.21,131.27,131.2,131.27,3200.0,127.7008,127.7592,127.691,127.7592,3200.0
2021-10-15 14:25:00,131.26,131.27,131.22,131.22,4102.0,127.7494,127.7592,127.7105,127.7105,4102.0
2021-10-15 14:30:00,131.19,131.19,131.13,131.14,6200.0,127.6813,127.6813,127.6229,127.6326,6200.0
2021-10-15 14:35:00,131.13,131.13,131.08,131.1,4998.0,127.6229,127.6229,127.5743,127.5937,4998.0
2021-10-15 14:40:00,131.07,131.11,131.07,131.08,6572.0,127.5645,127.6035,127.5645,127.5743,6572.0
2021-10-15 14:45:00,131.07,131.11,131.04,131.09,6892.0,127.5645,127.6035,127.5353,127.584,6892.0
2021-10-15 14:50:00,131.09,131.12,131.08,131.1,5320.0,127.584,127.6132,127.5743,127.5937,5320.0
2021-10-15 14:55:00,131.13,131.2,131.13,131.19,8860.0,127.6229,127.691,127.6229,127.6813,8860.0
2021-10-15 15:00:00,131.15,131.19,131.04,131.04,13522.0,127.6424,127.6813,127.5353,127.5353,13522.0
2021-10-15 15:05:00,131.03,131.08,130.96,131.0,13490.0,127.5256,127.5743,127.4575,127.4964,13490.0
2021-10-15 15:10:00,130.99,131.04,130.97,131.01,12684.0,127.4867,127.5353,127.4672,127.5061,12684.0
2021-10-15 15:15:00,131.0,131.09,130.99,131.04,9240.0,127.4964,127.584,127.4867,127.5353,9240.0
2021-10-15 15:20:00,131.02,131.04,130.99,131.04,10880.0,127.5159,127.5353,127.4867,127.5353,10880.0
2021-10-15 15:25:00,131.05,131.15,131.04,131.1,11950.0,127.5451,127.6424,127.5353,127.5937,11950.0
2021-10-15 15:30:00,131.1,131.1,131.03,131.09,10128.0,127.5937,127.5937,127.5256,127.584,10128.0
2021-10-15 15:35:00,131.08,131.14,131.08,131.1,13922.0,127.5743,127.6326,127.5743,127.5937,13922.0
2021-10-15 15:40:00,131.09,131.1,131.02,131.04,18344.0,127.584,127.5937,127.5159,127.5353,18344.0
2021-10-15 15:45:00,131.04,131.09,131.0,131.03,28212.0,127.5353,127.584,127.4964,127.5256,28212.0
2021-10-15 15:50:00,131.04,131.14,130.97,131.1,27080.0,127.5353,127.6326,127.4672,127.5937,27080.0
2021-10-15 15:55:00,131.11,131.33,131.09,131.29,35110.0,127.6035,127.8176,127.584,127.7786,35110.0
2021-10-18 09:30:00,130.31,130.31,129.9,129.92,13564.0,126.8248,126.8248,126.4258,126.4453,13564.0
2021-10-18 09:35:00,129.85,130.54,129.84,130.46,16600.0,126.3771,127.0487,126.3674,126.9708,16600.0
2021-10-18 09:40:00,130.52,130.79,130.5,130.68,5400.0,127.0292,127.292,127.0098,127.185,5400.0
2021-10-18 09:45:00,130.72,131.19,130.71,131.17,9224.0,127.2239,127.6813,127.2141,127.6618,9224.0
2021-10-18 09:50:00,131.18,131.3,130.99,130.99,32414.0,127.6716,127.7884,127.4867,127.4867,32414.0
2021-10-18 09:55:00,130.95,131.1,130.93,131.05,14860.0,127.4477,127.5937,127.4283,127.5451,14860.0
2021-10-18 10:00:00,131.08,131.1,130.99,131.0,5750.0,127.5743,127.5937,127.4867,127.4964,5750.0
2021-10-18 10:05:00,131.01,131.04,130.94,130.98,19428.0,127.5061,127.5353,127.438,127.4769,19428.0
2021-10-18 10:10:00,130.9,131.04,130.87,131.01,1914.0,127.3991,127.5353,127.3699,127.5061,1914.0
2021-10-18 10:15:00,131.05,131.19,131.02,131.19,6350.0,127.5451,127.6813,127.5159,127.6813,6350.0
2021-10-18 10:20:00,131.13,131.18,131.1,131.15,1400.0,127.6229,127.6716,127.5937,127.6424,1400.0
2021-10-18 10:25:00,131.15,131.25,131.1,131.25,1600.0,127.6424,127.7397,127.5937,127.7397,1600.0
2021-10-18 10:30:00,131.27,131.29,131.07,131.08,6700.0,127.7592,127.7786,127.5645,127.5743,6700.0
2021-10-18 10:35:00,131.03,131.1,130.99,131.1,5000.0,127.5256,127.5937,127.4867,127.5937,5000.0
2021-10-18 10:40:00,131.16,131.22,131.1,131.13,3800.0,127.6521,127.7105,127.5937,127.6229,3800.0
2021-10-18 10:45:00,131.21,131.25,131.21,131.25,3000.0,127.7008,127.7397,127.7008,127.7397,3000.0
2021-10-18 10:50:00,131.27,131.31,131.24,131.29,5604.0,127.7592,127.7981,127.73,127.7786,5604.0
2021-10-18 10:55:00,131.32,131.37,131.32,131.34,1736.0,127.8078,127.8565,127.8078,127.8273,1736.0
2021-10-18 11:00:00,131.37,131.54,131.37,131.53,13088.0,127.8565,128.022,127.8565,128.0122,13088.0
2021-10-18 11:05:00,131.54,131.71,131.54,131.68,12840.0,128.022,128.1874,128.022,128.1582,12840.0
2021-10-18 11:10:00,131.66,131.68,131.54,131.54,11988.0,128.1387,128.1582,128.022,128.022,11988.0
2021-10-18 11:15:00,131.53,131.56,131.48,131.56,2796.0,128.0122,128.0414,127.9636,128.0414,2796.0
2021-10-18 11:20:00,131.6,131.66,131.57,131.66,4016.0,128.0803,128.1387,128.0511,128.1387,4016.0
2021-10-18 11:25:00,131.64,131.67,131.59,131.6,4702.0,128.1193,128.1485,128.0706,128.0803,4702.0
2021-10-18 11:30:00,131.59,131.78,131.59,131.77,3200.0,128.0706,128.2555,128.0706,128.2458,3200.0
2021-10-18 11:35:00,131.79,131.79,131.72,131.73,10600.0,128.2653,128.2653,128.1971,128.2069,10600.0
2021-10-18 11:40:00,131.73,131.76,131.71,131.75,14384.0,128.2069,128.2361,128.1874,128.2263,14384.0
2021-10-18 11:45:00,131.71,131.83,131.71,131.8,3728.0,128.1874,128.3042,128.1874,128.275,3728.0
2021-10-18 11:50:00,131.82,131.88,131.78,131.88,5790.0,128.2945,128.3529,128.2555,128.3529,5790.0
2021-10-18 11:55:00,131.88,131.92,131.8,131.84,5400.0,128.3529,128.3918,128.275,128.3139,5400.0
2021-10-18 12:00:00,131.83,131.87,131.81,131.83,9408.0,128.3042,128.3431,128.2847,128.3042,9408.0
2021-10-18 12:05:00,131.84,131.89,131.83,131.87,2600.0,128.3139,128.3626,128.3042,128.3431,2600.0
2021-10-18 12:10:00,131.91,131.92,131.87,131.88,4000.0,128.3821,128.3918,128.3431,128.3529,4000.0
2021-10-18 12:15:00,131.9,131.9,131.87,131.87,1400.0,128.3723,128.3723,128.3431,128.3431,1400.0
2021-10-18 12:20:00,131.86,131.87,131.79,131.79,4032.0,128.3334,128.3431,128.2653,128.2653,4032.0
2021-10-18 12:25:00,131.79,131.81,131.75,131.79,2486.0,128.2653,128.2847,128.2263,128.2653,2486.0
2021-10-18 12:30:00,131.83,131.92,131.81,131.92,3200.0,128.3042,128.3918,128.2847,128.3918,3200.0
2021-10-18 12:35:00,131.94,132.0,131.94,131.99,5174.0,128.4113,128.4696,128.4113,128.4599,5174.0
2021-10-18 12:40:00,131.95,131.95,131.85,131.85,2010.0,128.421,128.421,128.3237,128.3237,2010.0
2021-10-18 12:45:00,131.82,131.87,131.8,131.83,5800.0,128.2945,128.3431,128.275,128.3042,5800.0
2021-10-18 12:50:00,131.81,131.85,131.81,131.85,3400.0,128.2847,128.3237,128.2847,128.3237,3400.0
2021-10-18 12:55:00,131.87,131.94,131.85,131.93,7656.0,128.3431,128.4113,128.3237,128.4015,7656.0
2021-10-18 13:00:00,131.94,131.95,131.84,131.85,6440.0,128.4113,128.421,128.3139,128.3237,6440.0
2021-10-18 13:05:00,131.82,131.85,131.82,131.84,1200.0,128.2945,128.3237,128.2945,128.3139,1200.0
2021-10-18 13:10:00,131.86,131.95,131.86,131.94,2050.0,128.3334,128.421,128.3334,128.4113,2050.0
2021-10-18 13:15:00,131.93,131.94,131.91,131.94,1800.0,128.4015,128.4113,128.3821,128.4113,1800.0
2021-10-18 13:20:00,131.84,131.84,131.83,131.84,800.0,128.3139,128.3139,128.3042,128.3139,800.0
2021-10-18 13:25:00,131.79,131.82,131.76,131.76,4814.0,128.2653,128.2945,128.2361,128.2361,4814.0
2021-10-18 13:30:00,131.82,131.85,131.82,131.83,6234.0,128.2945,128.3237,128.2945,128.3042,6234.0
2021-10-18 13:35:00,131.83,131.89,131.81,131.86,2800.0,128.3042,128.3626,128.2847,128.3334,2800.0
2021-10-18 13:40:00,131.85,131.85,131.8,131.84,3940.0,128.3237,128.3237,128.275,128.3139,3940.0
2021-10-18 13:45:00,131.87,131.87,131.82,131.84,3600.0,128.3431,128.3431,128.2945,128.3139,3600.0
2021-10-18 13:50:00,131.84,131.84,131.79,131.79,3800.0,128.3139,128.3139,128.2653,128.2653,3800.0
2021-10-18 13:55:00,131.79,131.79,131.74,131.79,4000.0,128.2653,128.2653,128.2166,128.2653,4000.0
2021-10-18 14:00:00,131.75,131.82,131.75,131.82,5800.0,128.2263,128.2945,128.2263,128.2945,5800.0
2021-10-18 14:05:00,131.84,131.84,131.77,131.79,2400.0,128.3139,128.3139,128.2458,128.2653,2400.0
2021-10-18 14:10:00,131.79,131.85,131.77,131.82,2600.0,128.2653,128.3237,128.2458,128.2945,2600.0
2021-10-18 14:15:00,131.82,131.92,131.81,131.92,4296.0,128.2945,128.3918,128.2847,128.3918,4296.0
2021-10-18 14:20:00,131.89,131.96,131.89,131.93,5842.0,128.3626,128.4307,128.3626,128.4015,5842.0
2021-10-18 14:25:00,131.92,131.97,131.91,131.97,4662.0,128.3918,128.4405,128.3821,128.4405,4662.0
2021-10-18 14:30:00,131.96,132.01,131.94,132.0,7996.0,128.4307,128.4794,128.4113,128.4696,7996.0
2021-10-18 14:35:00,132.0,132.03,131.97,131.98,7940.0,128.4696,128.4988,128.4405,128.4502,7940.0
2021-10-18 14:40:00,132.04,132.05,132.02,132.02,3914.0,128.5086,128.5183,128.4891,128.4891,3914.0
2021-10-18 14:45:00,132.03,132.09,132.0,132.09,9450.0,128.4988,128.5572,128.4696,128.5572,9450.0
2021-10-18 14:50:00,132.09,132.17,132.09,132.17,7810.0,128.5572,128.6351,128.5572,128.6351,7810.0
2021-10-18 14:55:00,132.15,132.2,132.14,132.14,7600.0,128.6156,128.6643,128.6059,128.6059,7600.0
2021-10-18 15:00:00,132.14,132.14,132.04,132.1,6400.0,128.6059,128.6059,128.5086,128.567,6400.0
2021-10-18 15:05:00,132.11,132.14,132.07,132.1,8068.0,128.5767,128.6059,128.5378,128.567,8068.0
2021-10-18 15:10:00,132.1,132.17,132.07,132.07,6824.0,128.567,128.6351,128.5378,128.5378,6824.0
2021-10-18 15:15:00,132.09,132.13,132.07,132.13,6244.0,128.5572,128.5962,128.5378,128.5962,6244.0
2021-10-18 15:20:00,132.13,132.19,132.12,132.15,8062.0,128.5962,128.6546,128.5864,128.6156,8062.0
2021-10-18 15:25:00,132.12,132.18,132.1,132.18,6272.0,128.5864,128.6448,128.567,128.6448,6272.0
2021-10-18 15:30:00,132.17,132.18,132.1,132.1,7026.0,128.6351,128.6448,128.567,128.567,7026.0
2021-10-18 15:35:00,132.09,132.14,132.09,132.1,3000.0,128.5572,128.6059,128.5572,128.567,3000.0
2021-10-18 15:40:00,132.1,132.13,132.04,132.04,12218.0,128.567,128.5962,128.5086,128.5086,12218.0
2021-10-18 15:45:00,132.03,132.15,132.02,132.09,22382.0,128.4988,128.6156,128.4891,128.5572,22382.0
2021-10-18 15:50:00,132.09,132.24,132.09,132.16,21886.0,128.5572,128.7032,128.5572,128.6254,21886.0
2021-10-18 15:55:00,132.17,132.38,132.17,132.37,25424.0,128.6351,128.8395,128.6351,128.8298,25424.0
2021-10-19 09:30:00,132.53,132.6,132.07,132.2,24916.0,128.9855,129.0536,128.5378,128.6643,24916.0
2021-10-19 09:35:00,132.21,132.44,132.1,132.41,18140.0,128.674,128.8979,128.567,128.8687,18140.0
2021-10-19 09:40:00,132.39,132.61,132.39,132.45,17908.0,128.8492,129.0633,128.8492,128.9076,17908.0
2021-10-19 09:45:00,132.52,132.95,132.52,132.66,46898.0,128.9757,129.3942,128.9757,129.112,46898.0
2021-10-19 09:50:00,132.82,133.0,132.82,132.87,28480.0,129.2677,129.4429,129.2677,129.3164,28480.0
2021-10-19 09:55:00,132.85,132.85,132.56,132.68,6120.0,129.2969,129.2969,129.0147,129.1315,6120.0
2021-10-19 10:00:00,132.62,132.62,132.48,132.53,3278.0,129.0731,129.0731,128.9368,128.9855,3278.0
2021-10-19 10:05:00,132.7,132.78,132.66,132.76,3000.0,129.1509,129.2288,129.112,129.2093,3000.0
2021-10-19 10:10:00,132.79,132.84,132.79,132.82,2638.0,129.2385,129.2872,129.2385,129.2677,2638.0
2021-10-19 10:15:00,132.89,132.93,132.74,132.89,11194.0,129.3358,129.3748,129.1899,129.3358,11194.0
2021-10-19 10:20:00,132.88,132.97,132.82,132.84,8800.0,129.3261,129.4137,129.2677,129.2872,8800.0
2021-10-19 10:25:00,132.82,132.83,132.75,132.83,7200.0,129.2677,129.2774,129.1996,129.2774,7200.0
2021-10-19 10:30:00,132.81,132.81,132.6,132.62,3200.0,129.258,129.258,129.0536,129.0731,3200.0
2021-10-19 10:35:00,132.68,132.68,132.51,132.54,6756.0,129.1315,129.1315,128.966,128.9952,6756.0
2021-10-19 10:40:00,132.59,132.65,132.58,132.59,7400.0,129.0439,129.1023,129.0341,129.0439,7400.0
2021-10-19 10:45:00,132.62,132.71,132.62,132.65,5138.0,129.0731,129.1607,129.0731,129.1023,5138.0
2021-10-19 10:50:00,132.71,132.75,132.7,132.75,5070.0,129.1607,129.1996,129.1509,129.1996,5070.0
2021-10-19 10:55:00,132.76,132.94,132.76,132.91,8250.0,129.2093,129.3845,129.2093,129.3553,8250.0
2021-10-19 11:00:00,132.93,133.04,132.93,133.01,14050.0,129.3748,129.4818,129.3748,129.4526,14050.0
2021-10-19 11:05:00,133.02,133.03,132.91,132.91,7430.0,129.4624,129.4721,129.3553,129.3553,7430.0
2021-10-19 11:10:00,132.89,132.97,132.89,132.97,3200.0,129.3358,129.4137,129.3358,129.4137,3200.0
2021-10-19 11:15:00,132.99,133.01,132.94,132.97,6000.0,129.4332,129.4526,129.3845,129.4137,6000.0
2021-10-19 11:20:00,133.01,133.13,133.01,133.07,6200.0,129.4526,129.5694,129.4526,129.511,6200.0
2021-10-19 11:25:00,133.06,133.12,133.04,133.12,2600.0,129.5013,129.5597,129.4818,129.5597,2600.0
2021-10-19 11:30:00,133.15,133.27,133.15,133.27,3600.0,129.5889,129.7057,129.5889,129.7057,3600.0
2021-10-19 11:35:00,133.29,133.32,133.25,133.31,7400.0,129.7251,129.7543,129.6862,129.7446,7400.0
2021-10-19 11:40:00,133.32,133.58,133.32,133.58,13646.0,129.7543,130.0074,129.7543,130.0074,13646.0
2021-10-19 11:45:00,133.62,133.72,133.58,133.68,7800.0,130.0463,130.1436,130.0074,130.1047,7800.0
2021-10-19 11:50:00,133.69,133.75,133.66,133.74,13202.0,130.1144,130.1728,130.0853,130.1631,13202.0
2021-10-19 11:55:00,133.75,133.77,133.66,133.69,15472.0,130.1728,130.1923,130.0853,130.1144,15472.0
2021-10-19 12:00:00,133.69,133.69,133.59,133.62,23350.0,130.1144,130.1144,130.0171,130.0463,23350.0
2021-10-19 12:05:00,133.62,133.7,133.6,133.7,1000.0,130.0463,130.1242,130.0269,130.1242,1000.0
2021-10-19 12:10:00,133.65,133.72,133.64,133.7,2200.0,130.0755,130.1436,130.0658,130.1242,2200.0
2021-10-19 12:15:00,133.66,133.68,133.66,133.68,800.0,130.0853,130.1047,130.0853,130.1047,800.0
2021-10-19 12:20:00,133.59,133.62,133.57,133.59,4810.0,130.0171,130.0463,129.9977,130.0171,4810.0
2021-10-19 12:25:00,133.59,133.6,133.54,133.6,4758.0,130.0171,130.0269,129.9685,130.0269,4758.0
2021-10-19 12:30:00,133.63,133.66,133.59,133.59,3800.0,130.0561,130.0853,130.0171,130.0171,3800.0
2021-10-19 12:35:00,133.6,133.63,133.58,133.59,2614.0,130.0269,130.0561,130.0074,130.0171,2614.0
2021-10-19 12:40:00,133.6,133.65,133.6,133.65,1204.0,130.0269,130.0755,130.0269,130.0755,1204.0
2021-10-19 12:45:00,133.66,133.68,133.65,133.68,1000.0,130.0853,130.1047,130.0755,130.1047,1000.0
2021-10-19 12:50:00,133.66,133.66,133.63,133.63,1600.0,130.0853,130.0853,130.0561,130.0561,1600.0
2021-10-19 12:55:00,133.64,133.73,133.64,133.73,3400.0,130.0658,130.1534,130.0658,130.1534,3400.0
2021-10-19 13:00:00,133.76,133.77,133.71,133.72,3000.0,130.1826,130.1923,130.1339,130.1436,3000.0
2021-10-19 13:05:00,133.67,133.7,133.67,133.69,1800.0,130.095,130.1242,130.095,130.1144,1800.0
2021-10-19 13:10:00,133.68,133.71,133.68,133.71,1200.0,130.1047,130.1339,130.1047,130.1339,1200.0
2021-10-19 13:15:00,133.71,133.71,133.69,133.69,1472.0,130.1339,130.1339,130.1144,130.1144,1472.0
2021-10-19 13:20:00,133.69,133.71,133.68,133.71,2800.0,130.1144,130.1339,130.1047,130.1339,2800.0
2021-10-19 13:25:00,133.72,133.72,133.69,133.69,800.0,130.1436,130.1436,130.1144,130.1144,800.0
2021-10-19 13:30:00,133.71,133.76,133.7,133.74,6400.0,130.1339,130.1826,130.1242,130.1631,6400.0
2021-10-19 13:35:00,133.75,133.75,133.7,133.75,9440.0,130.1728,130.1728,130.1242,130.1728,9440.0
2021-10-19 13:40:00,133.72,133.72,133.64,133.7,7138.0,130.1436,130.1436,130.0658,130.1242,7138.0
2021-10-19 13:45:00,133.69,133.73,133.66,133.67,2200.0,130.1144,130.1534,130.0853,130.095,2200.0
2021-10-19 13:50:00,133.68,133.7,133.63,133.63,1600.0,130.1047,130.1242,130.0561,130.0561,1600.0
2021-10-19 13:55:00,133.66,133.71,133.66,133.69,4200.0,130.0853,130.1339,130.0853,130.1144,4200.0
2021-10-19 14:00:00,133.69,133.74,133.68,133.74,3596.0,130.1144,130.1631,130.1047,130.1631,3596.0
2021-10-19 14:05:00,133.74,133.76,133.72,133.73,5222.0,130.1631,130.1826,130.1436,130.1534,5222.0
2021-10-19 14:10:00,133.73,133.79,133.72,133.72,6468.0,130.1534,130.2118,130.1436,130.1436,6468.0
2021-10-19 14:15:00,133.72,133.73,133.67,133.68,7596.0,130.1436,130.1534,130.095,130.1047,7596.0
2021-10-19 14:20:00,133.67,133.67,133.57,133.57,13914.0,130.095,130.095,129.9977,129.9977,13914.0
2021-10-19 14:25:00,133.58,133.58,133.44,133.46,16716.0,130.0074,130.0074,129.8711,129.8906,16716.0
2021-10-19 14:30:00,133.45,133.47,133.29,133.35,10214.0,129.8809,129.9003,129.7251,129.7835,10214.0
2021-10-19 14:35:00,133.37,133.37,133.29,133.37,14224.0,129.803,129.803,129.7251,129.803,14224.0
2021-10-19 14:40:00,133.38,133.53,133.38,133.47,7990.0,129.8127,129.9587,129.8127,129.9003,7990.0
2021-10-19 14:45:00,133.48,133.51,133.4,133.44,7718.0,129.9101,129.9393,129.8322,129.8711,7718.0
2021-10-19 14:50:00,133.44,133.47,133.41,133.44,16466.0,129.8711,129.9003,129.8419,129.8711,16466.0
2021-10-19 14:55:00,133.4,133.49,133.4,133.47,3800.0,129.8322,129.9198,129.8322,129.9003,3800.0
2021-10-19 15:00:00,133.47,133.59,133.47,133.58,5400.0,129.9003,130.0171,129.9003,130.0074,5400.0
2021-10-19 15:05:00,133.57,133.63,133.57,133.63,4400.0,129.9977,130.0561,129.9977,130.0561,4400.0
2021-10-19 15:10:00,133.63,133.7,133.63,133.7,9600.0,130.0561,130.1242,130.0561,130.1242,9600.0
2021-10-19 15:15:00,133.69,133.79,133.66,133.78,7344.0,130.1144,130.2118,130.0853,130.202,7344.0
2021-10-19 15:20:00,133.79,133.79,133.63,133.63,4800.0,130.2118,130.2118,130.0561,130.0561,4800.0
2021-10-19 15:25:00,133.62,133.74,133.61,133.74,8000.0,130.0463,130.1631,130.0366,130.1631,8000.0
2021-10-19 15:30:00,133.73,133.73,133.54,133.55,27720.0,130.1534,130.1534,129.9685,129.9782,27720.0
2021-10-19 15:35:00,133.58,133.67,133.58,133.62,13634.0,130.0074,130.095,130.0074,130.0463,13634.0
2021-10-19 15:40:00,133.62,133.65,133.6,133.61,19236.0,130.0463,130.0755,130.0269,130.0366,19236.0
2021-10-19 15:45:00,133.6,133.66,133.53,133.63,15976.0,130.0269,130.0853,129.9587,130.0561,15976.0
2021-10-19 15:50:00,133.61,133.71,133.5,133.7,25178.0,130.0366,130.1339,129.9295,130.1242,25178.0
2021-10-19 15:55:00,133.69,133.83,133.68,133.83,32412.0,130.1144,130.2507,130.1047,130.2507,32412.0
2021-10-20 09:30:00,133.69,133.72,133.39,133.49,12656.0,130.1144,130.1436,129.8225,129.9198,12656.0
2021-10-20 09:35:00,133.46,133.69,133.29,133.66,16412.0,129.8906,130.1144,129.7251,130.0853,16412.0
2021-10-20 09:40:00,133.72,133.76,133.57,133.62,10634.0,130.1436,130.1826,129.9977,130.0463,10634.0
2021-10-20 09:45:00,133.63,133.63,133.44,133.47,6684.0,130.0561,130.0561,129.8711,129.9003,6684.0
2021-10-20 09:50:00,133.62,133.62,133.29,133.3,17680.0,130.0463,130.0463,129.7251,129.7349,17680.0
2021-10-20 09:55:00,133.39,133.52,133.33,133.45,18920.0,129.8225,129.949,129.7641,129.8809,18920.0
2021-10-20 10:00:00,133.44,133.45,133.06,133.2,9200.0,129.8711,129.8809,129.5013,129.6376,9200.0
2021-10-20 10:05:00,133.27,133.28,133.15,133.23,28506.0,129.7057,129.7154,129.5889,129.6668,28506.0
2021-10-20 10:10:00,133.25,133.5,133.21,133.5,13116.0,129.6862,129.9295,129.6473,129.9295,13116.0
2021-10-20 10:15:00,133.54,133.63,133.48,133.63,4400.0,129.9685,130.0561,129.9101,130.0561,4400.0
2021-10-20 10:20:00,133.67,133.82,133.66,133.75,9048.0,130.095,130.241,130.0853,130.1728,9048.0
2021-10-20 10:25:00,133.72,133.79,133.66,133.77,4200.0,130.1436,130.2118,130.0853,130.1923,4200.0
2021-10-20 10:30:00,133.82,133.95,133.78,133.95,5400.0,130.241,130.3675,130.202,130.3675,5400.0
2021-10-20 10:35:00,133.94,133.94,133.73,133.73,5660.0,130.3578,130.3578,130.1534,130.1534,5660.0
2021-10-20 10:40:00,133.71,133.71,133.58,133.6,5150.0,130.1339,130.1339,130.0074,130.0269,5150.0
2021-10-20 10:45:00,133.58,133.66,133.57,133.63,10502.0,130.0074,130.0853,129.9977,130.0561,10502.0
2021-10-20 10:50:00,133.66,133.7,133.58,133.59,14794.0,130.0853,130.1242,130.0074,130.0171,14794.0
2021-10-20 10:55:00,133.64,133.64,133.44,133.44,5800.0,130.0658,130.0658,129.8711,129.8711,5800.0
2021-10-20 11:00:00,133.44,133.56,133.3,133.3,15348.0,129.8711,129.9879,129.7349,129.7349,15348.0
2021-10-20 11:05:00,133.32,133.41,133.28,133.38,13504.0,129.7543,129.8419,129.7154,129.8127,13504.0
2021-10-20 11:10:00,133.37,133.47,133.29,133.47,8458.0,129.803,129.9003,129.7251,129.9003,8458.0
2021-10-20 11:15:00,133.44,133.63,133.42,133.61,9678.0,129.8711,130.0561,129.8517,130.0366,9678.0
2021-10-20 11:20:00,133.63,133.69,133.54,133.58,8916.0,130.0561,130.1144,129.9685,130.0074,8916.0
2021-10-20 11:25:00,133.56,133.69,133.56,133.67,11312.0,129.9879,130.1144,129.9879,130.095,11312.0
2021-10-20 11:30:00,133.66,133.71,133.54,133.57,10634.0,130.0853,130.1339,129.9685,129.9977,10634.0
2021-10-20 11:35:00,133.6,133.6,133.51,133.55,8400.0,130.0269,130.0269,129.9393,129.9782,8400.0
2021-10-20 11:40:00,133.54,133.67,133.5,133.64,7600.0,129.9685,130.095,129.9295,130.0658,7600.0
2021-10-20 11:45:00,133.6,133.63,133.58,133.61,1200.0,130.0269,130.0561,130.0074,130.0366,1200.0
2021-10-20 11:50:00,133.64,133.76,133.61,133.73,10800.0,130.0658,130.1826,130.0366,130.1534,10800.0
2021-10-20 11:55:00,133.73,133.78,133.7,133.78,8600.0,130.1534,130.202,130.1242,130.202,8600.0
2021-10-20 12:00:00,133.78,133.79,133.7,133.72,3400.0,130.202,130.2118,130.1242,130.1436,3400.0
2021-10-20 12:05:00,133.68,133.69,133.63,133.68,6000.0,130.1047,130.1144,130.0561,130.1047,6000.0
2021-10-20 12:10:00,133.66,133.68,133.58,133.58,4400.0,130.0853,130.1047,130.0074,130.0074,4400.0
2021-10-20 12:15:00,133.57,133.57,133.49,133.5,4000.0,129.9977,129.9977,129.9198,129.9295,4000.0
2021-10-20 12:20:00,133.49,133.56,133.49,133.54,4600.0,129.9198,129.9879,129.9198,129.9685,4600.0
2021-10-20 12:25:00,133.52,133.58,133.47,133.47,7000.0,129.949,130.0074,129.9003,129.9003,7000.0
2021-10-20 12:30:00,133.49,133.58,133.45,133.58,3200.0,129.9198,130.0074,129.8809,130.0074,3200.0
2021-10-20 12:35:00,133.58,133.58,133.56,133.57,2000.0,130.0074,130.0074,129.9879,129.9977,2000.0
2021-10-20 12:40:00,133.59,133.59,133.48,133.53,3400.0,130.0171,130.0171,129.9101,129.9587,3400.0
2021-10-20 12:45:00,133.54,133.54,133.45,133.52,4332.0,129.9685,129.9685,129.8809,129.949,4332.0
2021-10-20 12:50:00,133.54,133.54,133.49,133.49,4050.0,129.9685,129.9685,129.9198,129.9198,4050.0
2021-10-20 12:55:00,133.52,133.52,133.46,133.48,3600.0,129.949,129.949,129.8906,129.9101,3600.0
2021-10-20 13:00:00,133.46,133.5,133.35,133.38,17136.0,129.8906,129.9295,129.7835,129.8127,17136.0
2021-10-20 13:05:00,133.35,133.35,133.1,133.1,17176.0,129.7835,129.7835,129.5402,129.5402,17176.0
2021-10-20 13:10:00,133.1,133.19,133.1,133.13,9950.0,129.5402,129.6278,129.5402,129.5694,9950.0
2021-10-20 13:15:00,133.08,133.13,132.92,132.97,9400.0,129.5208,129.5694,129.365,129.4137,9400.0
2021-10-20 13:20:00,132.95,132.98,132.78,132.98,5450.0,129.3942,129.4234,129.2288,129.4234,5450.0
2021-10-20 13:25:00,132.98,133.04,132.97,133.02,2600.0,129.4234,129.4818,129.4137,129.4624,2600.0
2021-10-20 13:30:00,133.07,133.08,132.96,133.01,3046.0,129.511,129.5208,129.404,129.4526,3046.0
2021-10-20 13:35:00,133.01,133.06,133.01,133.03,3600.0,129.4526,129.5013,129.4526,129.4721,3600.0
2021-10-20 13:40:00,133.02,133.02,132.93,132.99,5146.0,129.4624,129.4624,129.3748,129.4332,5146.0
2021-10-20 13:45:00,133.0,133.02,132.95,133.01,3800.0,129.4429,129.4624,129.3942,129.4526,3800.0
2021-10-20 13:50:00,133.01,133.09,132.96,133.07,6440.0,129.4526,129.5305,129.404,129.511,6440.0
2021-10-20 13:55:00,133.08,133.11,133.04,133.1,5200.0,129.5208,129.55,129.4818,129.5402,5200.0
2021-10-20 14:00:00,133.12,133.27,133.1,133.24,7400.0,129.5597,129.7057,129.5402,129.6765,7400.0
2021-10-20 14:05:00,133.27,133.32,133.26,133.31,7800.0,129.7057,129.7543,129.6959,129.7446,7800.0
2021-10-20 14:10:00,133.31,133.31,133.25,133.29,4356.0,129.7446,129.7446,129.6862,129.7251,4356.0
2021-10-20 14:15:00,133.32,133.34,133.24,133.24,9578.0,129.7543,129.7738,129.6765,129.6765,9578.0
2021-10-20 14:20:00,133.21,133.26,133.15,133.15,6600.0,129.6473,129.6959,129.5889,129.5889,6600.0
2021-10-20 14:25:00,133.17,133.21,133.16,133.19,11350.0,129.6084,129.6473,129.5986,129.6278,11350.0
2021-10-20 14:30:00,133.19,133.21,133.15,133.17,12800.0,129.6278,129.6473,129.5889,129.6084,12800.0
2021-10-20 14:35:00,133.18,133.19,133.14,133.15,8478.0,129.6181,129.6278,129.5792,129.5889,8478.0
2021-10-20 14:40:00,133.14,133.18,133.05,133.05,7600.0,129.5792,129.6181,129.4916,129.4916,7600.0
2021-10-20 14:45:00,133.07,133.11,133.06,133.11,10800.0,129.511,129.55,129.5013,129.55,10800.0
2021-10-20 14:50:00,133.12,133.19,133.12,133.18,10916.0,129.5597,129.6278,129.5597,129.6181,10916.0
2021-10-20 14:55:00,133.16,133.22,133.12,133.13,12036.0,129.5986,129.657,129.5597,129.5694,12036.0
2021-10-20 15:00:00,133.15,133.18,133.12,133.12,13400.0,129.5889,129.6181,129.5597,129.5597,13400.0
2021-10-20 15:05:00,133.12,133.24,133.12,133.21,14752.0,129.5597,129.6765,129.5597,129.6473,14752.0
2021-10-20 15:10:00,133.2,133.23,133.14,133.15,9600.0,129.6376,129.6668,129.5792,129.5889,9600.0
2021-10-20 15:15:00,133.12,133.16,133.1,133.14,10800.0,129.5597,129.5986,129.5402,129.5792,10800.0
2021-10-20 15:20:00,133.16,133.16,133.1,133.15,13418.0,129.5986,129.5986,129.5402,129.5889,13418.0
2021-10-20 15:25:00,133.14,133.16,133.09,133.11,11538.0,129.5792,129.5986,129.5305,129.55,11538.0
2021-10-20 15:30:00,133.1,133.14,133.07,133.13,27922.0,129.5402,129.5792,129.511,129.5694,27922.0
2021-10-20 15:35:00,133.12,133.14,133.05,133.05,27338.0,129.5597,129.5792,129.4916,129.4916,27338.0
2021-10-20 15:40:00,133.06,133.19,133.06,133.17,24976.0,129.5013,129.6278,129.5013,129.6084,24976.0
2021-10-20 15:45:00,133.17,133.24,133.1,133.1,31838.0,129.6084,129.6765,129.5402,129.5402,31838.0
2021-10-20 15:50:00,133.09,133.18,133.01,133.03,41110.0,129.5305,129.6181,129.4526,129.4721,41110.0
2021-10-20 15:55:00,133.01,133.15,132.98,133.14,48544.0,129.4526,129.5889,129.4234,129.5792,48544.0
2021-10-21 09:30:00,132.29,132.88,132.29,132.81,14200.0,128.7519,129.3261,128.7519,129.258,14200.0
2021-10-21 09:35:00,132.85,133.12,132.82,132.87,11040.0,129.2969,129.5597,129.2677,129.3164,11040.0
2021-10-21 09:40:00,132.84,132.96,132.77,132.96,5200.0,129.2872,129.404,129.2191,129.404,5200.0
2021-10-21 09:45:00,132.96,133.04,132.79,132.79,6424.0,129.404,129.4818,129.2385,129.2385,6424.0
2021-10-21 09:50:00,132.91,133.03,132.91,133.03,1000.0,129.3553,129.4721,129.3553,129.4721,1000.0
2021-10-21 09:55:00,133.0,133.2,133.0,133.1,6460.0,129.4429,129.6376,129.4429,129.5402,6460.0
2021-10-21 10:00:00,133.16,133.25,133.1,133.17,11854.0,129.5986,129.6862,129.5402,129.6084,11854.0
2021-10-21 10:05:00,133.17,133.31,133.1,133.28,4400.0,129.6084,129.7446,129.5402,129.7154,4400.0
2021-10-21 10:10:00,133.25,133.33,133.24,133.33,3050.0,129.6862,129.7641,129.6765,129.7641,3050.0
2021-10-21 10:15:00,133.39,133.42,133.33,133.34,8088.0,129.8225,129.8517,129.7641,129.7738,8088.0
2021-10-21 10:20:00,133.37,133.51,133.31,133.44,4680.0,129.803,129.9393,129.7446,129.8711,4680.0
2021-10-21 10:25:00,133.44,133.6,133.41,133.59,6400.0,129.8711,130.0269,129.8419,130.0171,6400.0
2021-10-21 10:30:00,133.62,133.66,133.54,133.63,9200.0,130.0463,130.0853,129.9685,130.0561,9200.0
2021-10-21 10:35:00,133.6,133.68,133.59,133.62,4000.0,130.0269,130.1047,130.0171,130.0463,4000.0
2021-10-21 10:40:00,133.64,133.7,133.58,133.69,4792.0,130.0658,130.1242,130.0074,130.1144,4792.0
2021-10-21 10:45:00,133.68,133.73,133.63,133.67,8000.0,130.1047,130.1534,130.0561,130.095,8000.0
2021-10-21 10:50:00,133.69,133.77,133.69,133.74,4200.0,130.1144,130.1923,130.1144,130.1631,4200.0
2021-10-21 10:55:00,133.72,133.72,133.63,133.64,5112.0,130.1436,130.1436,130.0561,130.0658,5112.0
2021-10-21 11:00:00,133.65,133.78,133.6,133.72,11606.0,130.0755,130.202,130.0269,130.1436,11606.0
2021-10-21 11:05:00,133.6,133.66,133.52,133.65,3600.0,130.0269,130.0853,129.949,130.0755,3600.0
2021-10-21 11:10:00,133.66,133.71,133.64,133.71,3000.0,130.0853,130.1339,130.0658,130.1339,3000.0
2021-10-21 11:15:00,133.72,133.76,133.6,133.6,12400.0,130.1436,130.1826,130.0269,130.0269,12400.0
2021-10-21 11:20:00,133.62,133.62,133.49,133.57,7032.0,130.0463,130.0463,129.9198,129.9977,7032.0
2021-10-21 11:25:00,133.59,133.63,133.39,133.39,12250.0,130.0171,130.0561,129.8225,129.8225,12250.0
2021-10-21 11:30:00,133.41,133.49,133.29,133.29,13784.0,129.8419,129.9198,129.7251,129.7251,13784.0
2021-10-21 11:35:00,133.31,133.41,133.31,133.41,7600.0,129.7446,129.8419,129.7446,129.8419,7600.0
2021-10-21 11:40:00,133.41,133.5,133.4,133.46,5428.0,129.8419,129.9295,129.8322,129.8906,5428.0
2021-10-21 11:45:00,133.47,133.68,133.47,133.67,7750.0,129.9003,130.1047,129.9003,130.095,7750.0
2021-10-21 11:50:00,133.66,133.69,133.6,133.6,7200.0,130.0853,130.1144,130.0269,130.0269,7200.0
2021-10-21 11:55:00,133.59,133.68,133.59,133.64,8400.0,130.0171,130.1047,130.0171,130.0658,8400.0
2021-10-21 12:00:00,133.71,133.78,133.7,133.78,2800.0,130.1339,130.202,130.1242,130.202,2800.0
2021-10-21 12:05:00,133.81,133.84,133.72,133.82,3600.0,130.2312,130.2604,130.1436,130.241,3600.0
2021-10-21 12:10:00,133.75,133.77,133.72,133.75,1800.0,130.1728,130.1923,130.1436,130.1728,1800.0
2021-10-21 12:15:00,133.79,133.79,133.76,133.79,2200.0,130.2118,130.2118,130.1826,130.2118,2200.0
2021-10-21 12:20:00,133.73,133.84,133.73,133.83,3000.0,130.1534,130.2604,130.1534,130.2507,3000.0
2021-10-21 12:25:00,133.84,133.84,133.78,133.83,5400.0,130.2604,130.2604,130.202,130.2507,5400.0
2021-10-21 12:30:00,133.82,133.84,133.68,133.68,4600.0,130.241,130.2604,130.1047,130.1047,4600.0
2021-10-21 12:35:00,133.7,133.7,133.62,133.62,2280.0,130.1242,130.1242,130.0463,130.0463,2280.0
2021-10-21 12:40:00,133.62,133.7,133.62,133.7,3800.0,130.0463,130.1242,130.0463,130.1242,3800.0
2021-10-21 12:45:00,133.69,133.71,133.63,133.63,2596.0,130.1144,130.1339,130.0561,130.0561,2596.0
2021-10-21 12:50:00,133.64,133.75,133.64,133.75,1600.0,130.0658,130.1728,130.0658,130.1728,1600.0
2021-10-21 12:55:00,133.76,133.83,133.76,133.8,8600.0,130.1826,130.2507,130.1826,130.2215,8600.0
2021-10-21 13:00:00,133.79,133.84,133.78,133.83,12000.0,130.2118,130.2604,130.202,130.2507,12000.0
2021-10-21 13:05:00,133.83,133.86,133.81,133.85,16096.0,130.2507,130.2799,130.2312,130.2702,16096.0
2021-10-21 13:10:00,133.87,133.87,133.73,133.76,12172.0,130.2896,130.2896,130.1534,130.1826,12172.0
2021-10-21 13:15:00,133.76,133.77,133.71,133.73,10480.0,130.1826,130.1923,130.1339,130.1534,10480.0
2021-10-21 13:20:00,133.73,133.81,133.73,133.81,4200.0,130.1534,130.2312,130.1534,130.2312,4200.0
2021-10-21 13:25:00,133.81,133.83,133.79,133.81,2400.0,130.2312,130.2507,130.2118,130.2312,2400.0
2021-10-21 13:30:00,133.82,133.85,133.82,133.84,3600.0,130.241,130.2702,130.241,130.2604,3600.0
2021-10-21 13:35:00,133.84,133.88,133.84,133.88,2186.0,130.2604,130.2994,130.2604,130.2994,2186.0
2021-10-21 13:40:00,133.87,133.92,133.87,133.9,7400.0,130.2896,130.3383,130.2896,130.3188,7400.0
2021-10-21 13:45:00,133.88,133.91,133.84,133.87,12954.0,130.2994,130.3286,130.2604,130.2896,12954.0
2021-10-21 13:50:00,133.87,133.87,133.76,133.76,2600.0,130.2896,130.2896,130.1826,130.1826,2600.0
2021-10-21 13:55:00,133.8,133.81,133.73,133.73,3000.0,130.2215,130.2312,130.1534,130.1534,3000.0
2021-10-21 14:00:00,133.71,133.83,133.71,133.81,4200.0,130.1339,130.2507,130.1339,130.2312,4200.0
2021-10-21 14:05:00,133.82,133.82,133.76,133.76,3800.0,130.241,130.241,130.1826,130.1826,3800.0
2021-10-21 14:10:00,133.76,133.78,133.72,133.78,3200.0,130.1826,130.202,130.1436,130.202,3200.0
2021-10-21 14:15:00,133.83,133.9,133.83,133.9,3200.0,130.2507,130.3188,130.2507,130.3188,3200.0
2021-10-21 14:20:00,133.89,133.9,133.85,133.85,5000.0,130.3091,130.3188,130.2702,130.2702,5000.0
2021-10-21 14:25:00,133.93,133.94,133.93,133.93,1976.0,130.348,130.3578,130.348,130.348,1976.0
2021-10-21 14:30:00,133.95,133.96,133.94,133.95,2400.0,130.3675,130.3772,130.3578,130.3675,2400.0
2021-10-21 14:35:00,133.95,133.95,133.85,133.9,3800.0,130.3675,130.3675,130.2702,130.3188,3800.0
2021-10-21 14:40:00,133.89,133.89,133.85,133.87,2000.0,130.3091,130.3091,130.2702,130.2896,2000.0
2021-10-21 14:45:00,133.87,133.91,133.85,133.91,6000.0,130.2896,130.3286,130.2702,130.3286,6000.0
2021-10-21 14:50:00,133.88,133.97,133.88,133.97,6200.0,130.2994,130.387,130.2994,130.387,6200.0
2021-10-21 14:55:00,133.96,134.01,133.92,134.01,5600.0,130.3772,130.4259,130.3383,130.4259,5600.0
2021-10-21 15:00:00,134.01,134.12,134.0,134.11,7766.0,130.4259,130.5329,130.4162,130.5232,7766.0
2021-10-21 15:05:00,134.15,134.2,134.14,134.17,8084.0,130.5621,130.6108,130.5524,130.5816,8084.0
2021-10-21 15:10:00,134.2,134.21,134.17,134.21,2400.0,130.6108,130.6205,130.5816,130.6205,2400.0
2021-10-21 15:15:00,134.22,134.32,134.22,134.31,8428.0,130.6303,130.7276,130.6303,130.7179,8428.0
2021-10-21 15:20:00,134.31,134.38,134.31,134.33,9884.0,130.7179,130.786,130.7179,130.7373,9884.0
2021-10-21 15:25:00,134.34,134.34,134.25,134.33,16610.0,130.7471,130.7471,130.6595,130.7373,16610.0
2021-10-21 15:30:00,134.34,134.38,134.33,134.34,14490.0,130.7471,130.786,130.7373,130.7471,14490.0
2021-10-21 15:35:00,134.33,134.35,134.26,134.28,10694.0,130.7373,130.7568,130.6692,130.6887,10694.0
2021-10-21 15:40:00,134.27,134.39,134.26,134.39,11192.0,130.6789,130.7957,130.6692,130.7957,11192.0
2021-10-21 15:45:00,134.39,134.44,134.37,134.44,16326.0,130.7957,130.8444,130.7763,130.8444,16326.0
2021-10-21 15:50:00,134.45,134.62,134.41,134.62,79114.0,130.8541,131.0196,130.8152,131.0196,79114.0
2021-10-21 15:55:00,134.63,134.83,134.56,134.82,77318.0,131.0293,131.224,130.9612,131.2142,77318.0
2021-10-22 09:30:00,134.51,134.94,134.34,134.94,54536.0,130.9125,131.331,130.7471,131.331,54536.0
2021-10-22 09:35:00,135.0,135.56,134.89,135.54,22200.0,131.3894,131.9344,131.2824,131.915,22200.0
2021-10-22 09:40:00,135.59,135.78,135.53,135.66,25970.0,131.9636,132.1486,131.9052,132.0318,25970.0
2021-10-22 09:45:00,135.65,135.75,135.13,135.41,23600.0,132.022,132.1194,131.5159,131.7884,23600.0
2021-10-22 09:50:00,135.33,135.42,135.08,135.42,8800.0,131.7106,131.7982,131.4673,131.7982,8800.0
2021-10-22 09:55:00,135.43,135.64,135.38,135.52,9766.0,131.8079,132.0123,131.7592,131.8955,9766.0
2021-10-22 10:00:00,135.52,135.6,135.44,135.6,10400.0,131.8955,131.9734,131.8176,131.9734,10400.0
2021-10-22 10:05:00,135.63,135.67,135.5,135.65,10080.0,132.0026,132.0415,131.876,132.022,10080.0
2021-10-22 10:10:00,135.66,135.66,135.43,135.43,4238.0,132.0318,132.0318,131.8079,131.8079,4238.0
2021-10-22 10:15:00,135.42,135.57,135.35,135.47,4400.0,131.7982,131.9442,131.7301,131.8468,4400.0
2021-10-22 10:20:00,135.47,135.64,135.46,135.64,3800.0,131.8468,132.0123,131.8371,132.0123,3800.0
2021-10-22 10:25:00,135.64,135.66,135.55,135.62,16400.0,132.0123,132.0318,131.9247,131.9928,16400.0
2021-10-22 10:30:00,135.61,135.61,135.26,135.39,20916.0,131.9831,131.9831,131.6425,131.769,20916.0
2021-10-22 10:35:00,135.43,135.44,135.2,135.2,16440.0,131.8079,131.8176,131.5841,131.5841,16440.0
2021-10-22 10:40:00,135.15,135.15,134.97,135.08,6512.0,131.5354,131.5354,131.3602,131.4673,6512.0
2021-10-22 10:45:00,135.1,135.15,134.94,134.96,7112.0,131.4867,131.5354,131.331,131.3505,7112.0
2021-10-22 10:50:00,134.96,134.99,134.89,134.91,12112.0,131.3505,131.3797,131.2824,131.3018,12112.0
2021-10-22 10:55:00,134.95,135.03,134.94,134.95,11248.0,131.3407,131.4186,131.331,131.3407,11248.0
2021-10-22 11:00:00,134.95,135.06,134.92,134.97,6770.0,131.3407,131.4478,131.3116,131.3602,6770.0
2021-10-22 11:05:00,135.07,135.07,134.97,135.02,13200.0,131.4575,131.4575,131.3602,131.4089,13200.0
2021-10-22 11:10:00,135.01,135.01,134.83,134.88,7000.0,131.3991,131.3991,131.224,131.2726,7000.0
2021-10-22 11:15:00,134.81,134.81,134.35,134.43,10600.0,131.2045,131.2045,130.7568,130.8347,10600.0
2021-10-22 11:20:00,134.44,134.46,133.93,133.96,22154.0,130.8444,130.8639,130.348,130.3772,22154.0
2021-10-22 11:25:00,133.95,134.12,133.77,134.12,18904.0,130.3675,130.5329,130.1923,130.5329,18904.0
2021-10-22 11:30:00,134.02,134.17,133.99,134.01,8800.0,130.4356,130.5816,130.4064,130.4259,8800.0
2021-10-22 11:35:00,134.06,134.06,133.64,133.69,12236.0,130.4746,130.4746,130.0658,130.1144,12236.0
2021-10-22 11:40:00,133.7,133.81,133.58,133.75,12800.0,130.1242,130.2312,130.0074,130.1728,12800.0
2021-10-22 11:45:00,133.63,133.7,133.35,133.4,22426.0,130.0561,130.1242,129.7835,129.8322,22426.0
2021-10-22 11:50:00,133.43,133.69,133.39,133.69,7112.0,129.8614,130.1144,129.8225,130.1144,7112.0
2021-10-22 11:55:00,133.71,133.88,133.66,133.88,4430.0,130.1339,130.2994,130.0853,130.2994,4430.0
2021-10-22 12:00:00,133.85,133.95,133.72,133.89,6572.0,130.2702,130.3675,130.1436,130.3091,6572.0
2021-10-22 12:05:00,133.93,134.05,133.91,134.04,11206.0,130.348,130.4648,130.3286,130.4551,11206.0
2021-10-22 12:10:00,134.04,134.08,133.9,134.08,4800.0,130.4551,130.494,130.3188,130.494,4800.0
2021-10-22 12:15:00,134.03,134.03,133.9,133.95,4200.0,130.4454,130.4454,130.3188,130.3675,4200.0
2021-10-22 12:20:00,133.9,133.91,133.7,133.7,4398.0,130.3188,130.3286,130.1242,130.1242,4398.0
2021-10-22 12:25:00,133.71,133.96,133.71,133.87,10600.0,130.1339,130.3772,130.1339,130.2896,10600.0
2021-10-22 12:30:00,134.0,134.0,133.79,133.81,6500.0,130.4162,130.4162,130.2118,130.2312,6500.0
2021-10-22 12:35:00,133.79,133.91,133.74,133.89,11800.0,130.2118,130.3286,130.1631,130.3091,11800.0
2021-10-22 12:40:00,133.82,134.12,133.79,134.07,16962.0,130.241,130.5329,130.2118,130.4843,16962.0
2021-10-22 12:45:00,134.01,134.22,134.01,134.2,10200.0,130.4259,130.6303,130.4259,130.6108,10200.0
2021-10-22 12:50:00,134.17,134.17,134.04,134.07,4000.0,130.5816,130.5816,130.4551,130.4843,4000.0
2021-10-22 12:55:00,134.14,134.14,133.93,133.94,5654.0,130.5524,130.5524,130.348,130.3578,5654.0
2021-10-22 13:00:00,133.94,134.0,133.88,133.88,6200.0,130.3578,130.4162,130.2994,130.2994,6200.0
2021-10-22 13:05:00,133.98,134.07,133.88,134.07,7200.0,130.3967,130.4843,130.2994,130.4843,7200.0
2021-10-22 13:10:00,134.01,134.01,133.92,133.94,2400.0,130.4259,130.4259,130.3383,130.3578,2400.0
2021-10-22 13:15:00,133.91,134.01,133.9,133.97,1200.0,130.3286,130.4259,130.3188,130.387,1200.0
2021-10-22 13:20:00,134.04,134.05,133.9,133.96,3584.0,130.4551,130.4648,130.3188,130.3772,3584.0
2021-10-22 13:25:00,134.0,134.05,133.95,133.96,5782.0,130.4162,130.4648,130.3675,130.3772,5782.0
2021-10-22 13:30:00,133.96,134.01,133.85,134.0,7684.0,130.3772,130.4259,130.2702,130.4162,7684.0
2021-10-22 13:35:00,133.96,134.01,133.94,133.95,3600.0,130.3772,130.4259,130.3578,130.3675,3600.0
2021-10-22 13:40:00,133.94,133.97,133.79,133.79,5200.0,130.3578,130.387,130.2118,130.2118,5200.0
2021-10-22 13:45:00,133.77,133.78,133.64,133.67,7356.0,130.1923,130.202,130.0658,130.095,7356.0
2021-10-22 13:50:00,133.62,133.83,133.62,133.71,7600.0,130.0463,130.2507,130.0463,130.1339,7600.0
2021-10-22 13:55:00,133.74,133.74,133.53,133.54,7964.0,130.1631,130.1631,129.9587,129.9685,7964.0
2021-10-22 14:00:00,133.56,133.79,133.56,133.79,4850.0,129.9879,130.2118,129.9879,130.2118,4850.0
2021-10-22 14:05:00,133.8,133.94,133.8,133.94,5200.0,130.2215,130.3578,130.2215,130.3578,5200.0
2021-10-22 14:10:00,133.9,133.92,133.89,133.9,1400.0,130.3188,130.3383,130.3091,130.3188,1400.0
2021-10-22 14:15:00,133.92,133.98,133.85,133.96,7080.0,130.3383,130.3967,130.2702,130.3772,7080.0
2021-10-22 14:20:00,133.95,133.99,133.94,133.94,4600.0,130.3675,130.4064,130.3578,130.3578,4600.0
2021-10-22 14:25:00,133.96,134.1,133.96,134.1,6600.0,130.3772,130.5135,130.3772,130.5135,6600.0
2021-10-22 14:30:00,134.1,134.26,134.1,134.21,7234.0,130.5135,130.6692,130.5135,130.6205,7234.0
2021-10-22 14:35:00,134.26,134.3,134.17,134.17,11700.0,130.6692,130.7081,130.5816,130.5816,11700.0
2021-10-22 14:40:00,134.19,134.21,134.11,134.12,7122.0,130.6011,130.6205,130.5232,130.5329,7122.0
2021-10-22 14:45:00,134.1,134.15,134.09,134.14,6400.0,130.5135,130.5621,130.5038,130.5524,6400.0
2021-10-22 14:50:00,134.14,134.15,133.99,134.02,10836.0,130.5524,130.5621,130.4064,130.4356,10836.0
2021-10-22 14:55:00,134.01,134.04,134.01,134.02,6240.0,130.4259,130.4551,130.4259,130.4356,6240.0
2021-10-22 15:00:00,133.99,134.04,133.89,133.92,9170.0,130.4064,130.4551,130.3091,130.3383,9170.0
2021-10-22 15:05:00,133.96,134.01,133.95,133.97,8400.0,130.3772,130.4259,130.3675,130.387,8400.0
2021-10-22 15:10:00,133.95,133.95,133.85,133.87,6800.0,130.3675,130.3675,130.2702,130.2896,6800.0
2021-10-22 15:15:00,133.84,133.95,133.69,133.71,15086.0,130.2604,130.3675,130.1144,130.1339,15086.0
2021-10-22 15:20:00,133.74,133.78,133.68,133.7,11090.0,130.1631,130.202,130.1047,130.1242,11090.0
2021-10-22 15:25:00,133.69,133.7,133.64,133.67,4796.0,130.1144,130.1242,130.0658,130.095,4796.0
2021-10-22 15:30:00,133.72,133.95,133.71,133.92,28862.0,130.1436,130.3675,130.1339,130.3383,28862.0
2021-10-22 15:35:00,133.92,133.94,133.72,133.78,21094.0,130.3383,130.3578,130.1436,130.202,21094.0
2021-10-22 15:40:00,133.78,133.78,133.62,133.65,14796.0,130.202,130.202,130.0463,130.0755,14796.0
2021-10-22 15:45:00,133.63,133.69,133.6,133.66,25800.0,130.0561,130.1144,130.0269,130.0853,25800.0
2021-10-22 15:50:00,133.67,133.8,133.64,133.66,44316.0,130.095,130.2215,130.0658,130.0853,44316.0
2021-10-22 15:55:00,133.65,133.74,133.58,133.58,40214.0,130.0755,130.1631,130.0074,130.0074,40214.0
2021-10-25 09:30:00,134.18,134.82,133.94,134.82,25200.0,130.5913,131.2142,130.3578,131.2142,25200.0
2021-10-25 09:35:00,134.88,134.94,134.24,134.29,16624.0,131.2726,131.331,130.6497,130.6984,16624.0
2021-10-25 09:40:00,134.24,134.24,133.69,133.99,6400.0,130.6497,130.6497,130.1144,130.4064,6400.0
2021-10-25 09:45:00,133.96,134.22,133.83,134.04,8548.0,130.3772,130.6303,130.2507,130.4551,8548.0
2021-10-25 09:50:00,134.04,134.13,133.9,134.02,8260.0,130.4551,130.5427,130.3188,130.4356,8260.0
2021-10-25 09:55:00,134.02,134.21,134.02,134.09,9396.0,130.4356,130.6205,130.4356,130.5038,9396.0
2021-10-25 10:00:00,134.04,134.21,134.01,134.01,3400.0,130.4551,130.6205,130.4259,130.4259,3400.0
2021-10-25 10:05:00,133.97,134.03,133.79,133.96,6184.0,130.387,130.4454,130.2118,130.3772,6184.0
2021-10-25 10:10:00,134.05,134.08,133.86,134.01,9760.0,130.4648,130.494,130.2799,130.4259,9760.0
2021-10-25 10:15:00,134.1,134.25,134.04,134.18,11400.0,130.5135,130.6595,130.4551,130.5913,11400.0
2021-10-25 10:20:00,134.17,134.35,134.07,134.23,5800.0,130.5816,130.7568,130.4843,130.64,5800.0
2021-10-25 10:25:00,134.23,134.32,134.07,134.28,10200.0,130.64,130.7276,130.4843,130.6887,10200.0
2021-10-25 10:30:00,134.27,134.37,134.26,134.37,3000.0,130.6789,130.7763,130.6692,130.7763,3000.0
2021-10-25 10:35:00,134.37,134.39,134.16,134.25,8458.0,130.7763,130.7957,130.5719,130.6595,8458.0
2021-10-25 10:40:00,134.29,134.29,134.21,134.21,2200.0,130.6984,130.6984,130.6205,130.6205,2200.0
2021-10-25 10:45:00,134.25,134.27,134.15,134.24,2400.0,130.6595,130.6789,130.5621,130.6497,2400.0
2021-10-25 10:50:00,134.25,134.32,134.18,134.25,5600.0,130.6595,130.7276,130.5913,130.6595,5600.0
2021-10-25 10:55:00,134.2,134.28,134.17,134.17,12974.0,130.6108,130.6887,130.5816,130.5816,12974.0
2021-10-25 11:00:00,134.1,134.13,134.04,134.13,1600.0,130.5135,130.5427,130.4551,130.5427,1600.0
2021-10-25 11:05:00,134.18,134.32,134.18,134.32,5300.0,130.5913,130.7276,130.5913,130.7276,5300.0
2021-10-25 11:10:00,134.32,134.47,134.28,134.47,9800.0,130.7276,130.8736,130.6887,130.8736,9800.0
2021-10-25 11:15:00,134.46,134.48,134.34,134.35,4200.0,130.8639,130.8833,130.7471,130.7568,4200.0
2021-10-25 11:20:00,134.34,134.52,134.34,134.5,8400.0,130.7471,130.9223,130.7471,130.9028,8400.0
2021-10-25 11:25:00,134.51,134.63,134.49,134.63,4800.0,130.9125,131.0293,130.8931,131.0293,4800.0
2021-10-25 11:30:00,134.63,134.64,134.52,134.55,14796.0,131.0293,131.039,130.9223,130.9514,14796.0
2021-10-25 11:35:00,134.56,134.64,134.54,134.55,10416.0,130.9612,131.039,130.9417,130.9514,10416.0
2021-10-25 11:40:00,134.52,134.63,134.51,134.54,6200.0,130.9223,131.0293,130.9125,130.9417,6200.0
2021-10-25 11:45:00,134.54,134.58,134.51,134.51,3000.0,130.9417,130.9806,130.9125,130.9125,3000.0
2021-10-25 11:50:00,134.53,134.62,134.5,134.55,7700.0,130.932,131.0196,130.9028,130.9514,7700.0
2021-10-25 11:55:00,134.56,134.57,134.48,134.48,5800.0,130.9612,130.9709,130.8833,130.8833,5800.0
2021-10-25 12:00:00,134.44,134.64,134.44,134.64,7456.0,130.8444,131.039,130.8444,131.039,7456.0
2021-10-25 12:05:00,134.64,134.78,134.63,134.7,7000.0,131.039,131.1753,131.0293,131.0974,7000.0
2021-10-25 12:10:00,134.72,134.72,134.56,134.6,4600.0,131.1169,131.1169,130.9612,131.0001,4600.0
2021-10-25 12:15:00,134.56,134.57,134.5,134.51,5200.0,130.9612,130.9709,130.9028,130.9125,5200.0
2021-10-25 12:20:00,134.5,134.67,134.5,134.65,5200.0,130.9028,131.0682,130.9028,131.0488,5200.0
2021-10-25 12:25:00,134.67,134.75,134.66,134.75,2000.0,131.0682,131.1461,131.0585,131.1461,2000.0
2021-10-25 12:30:00,134.72,134.72,134.68,134.68,2200.0,131.1169,131.1169,131.078,131.078,2200.0
2021-10-25 12:35:00,134.7,134.87,134.69,134.87,9572.0,131.0974,131.2629,131.0877,131.2629,9572.0
2021-10-25 12:40:00,134.87,134.9,134.81,134.88,2698.0,131.2629,131.2921,131.2045,131.2726,2698.0
2021-10-25 12:45:00,134.89,134.92,134.88,134.92,4600.0,131.2824,131.3116,131.2726,131.3116,4600.0
2021-10-25 12:50:00,134.86,134.87,134.75,134.81,7980.0,131.2532,131.2629,131.1461,131.2045,7980.0
2021-10-25 12:55:00,134.81,134.85,134.79,134.85,3000.0,131.2045,131.2434,131.185,131.2434,3000.0
2021-10-25 13:00:00,134.85,134.91,134.85,134.89,4800.0,131.2434,131.3018,131.2434,131.2824,4800.0
2021-10-25 13:05:00,134.88,134.92,134.87,134.91,4600.0,131.2726,131.3116,131.2629,131.3018,4600.0
2021-10-25 13:10:00,134.91,135.01,134.91,134.98,10198.0,131.3018,131.3991,131.3018,131.3699,10198.0
2021-10-25 13:15:00,134.99,135.03,134.96,134.97,4186.0,131.3797,131.4186,131.3505,131.3602,4186.0
2021-10-25 13:20:00,134.99,135.0,134.91,134.91,5200.0,131.3797,131.3894,131.3018,131.3018,5200.0
2021-10-25 13:25:00,134.95,135.04,134.93,135.0,5644.0,131.3407,131.4283,131.3213,131.3894,5644.0
2021-10-25 13:30:00,135.01,135.02,134.99,134.99,1600.0,131.3991,131.4089,131.3797,131.3797,1600.0
2021-10-25 13:35:00,134.98,135.01,134.95,134.97,6800.0,131.3699,131.3991,131.3407,131.3602,6800.0
2021-10-25 13:40:00,134.95,134.95,134.87,134.93,4200.0,131.3407,131.3407,131.2629,131.3213,4200.0
2021-10-25 13:45:00,134.95,134.97,134.93,134.94,5400.0,131.3407,131.3602,131.3213,131.331,5400.0
2021-10-25 13:50:00,134.94,134.97,134.86,134.9,14340.0,131.331,131.3602,131.2532,131.2921,14340.0
2021-10-25 13:55:00,134.91,134.95,134.9,134.9,4200.0,131.3018,131.3407,131.2921,131.2921,4200.0
2021-10-25 14:00:00,134.85,134.88,134.82,134.88,12368.0,131.2434,131.2726,131.2142,131.2726,12368.0
2021-10-25 14:05:00,134.87,134.94,134.86,134.92,7800.0,131.2629,131.331,131.2532,131.3116,7800.0
2021-10-25 14:10:00,134.93,134.95,134.87,134.87,19996.0,131.3213,131.3407,131.2629,131.2629,19996.0
2021-10-25 14:15:00,134.87,134.89,134.82,134.83,3200.0,131.2629,131.2824,131.2142,131.224,3200.0
2021-10-25 14:20:00,134.81,134.84,134.79,134.79,3200.0,131.2045,131.2337,131.185,131.185,3200.0
2021-10-25 14:25:00,134.79,134.91,134.79,134.91,5000.0,131.185,131.3018,131.185,131.3018,5000.0
2021-10-25 14:30:00,134.92,134.95,134.91,134.93,9630.0,131.3116,131.3407,131.3018,131.3213,9630.0
2021-10-25 14:35:00,134.94,134.94,134.87,134.87,5000.0,131.331,131.331,131.2629,131.2629,5000.0
2021-10-25 14:40:00,134.87,134.88,134.82,134.83,1200.0,131.2629,131.2726,131.2142,131.224,1200.0
2021-10-25 14:45:00,134.77,134.78,134.67,134.76,13690.0,131.1656,131.1753,131.0682,131.1558,13690.0
2021-10-25 14:50:00,134.76,134.87,134.76,134.86,10800.0,131.1558,131.2629,131.1558,131.2532,10800.0
2021-10-25 14:55:00,134.84,134.9,134.75,134.77,3200.0,131.2337,131.2921,131.1461,131.1656,3200.0
2021-10-25 15:00:00,134.76,134.77,134.68,134.73,3600.0,131.1558,131.1656,131.078,131.1266,3600.0
2021-10-25 15:05:00,134.71,134.77,134.71,134.75,8800.0,131.1072,131.1656,131.1072,131.1461,8800.0
2021-10-25 15:10:00,134.76,134.77,134.72,134.73,4600.0,131.1558,131.1656,131.1169,131.1266,4600.0
2021-10-25 15:15:00,134.72,134.72,134.66,134.66,4400.0,131.1169,131.1169,131.0585,131.0585,4400.0
2021-10-25 15:20:00,134.65,134.69,134.53,134.53,8000.0,131.0488,131.0877,130.932,130.932,8000.0
2021-10-25 15:25:00,134.52,134.54,134.46,134.53,5236.0,130.9223,130.9417,130.8639,130.932,5236.0
2021-10-25 15:30:00,134.52,134.54,134.48,134.48,10600.0,130.9223,130.9417,130.8833,130.8833,10600.0
2021-10-25 15:35:00,134.49,134.49,134.38,134.4,13586.0,130.8931,130.8931,130.786,130.8055,13586.0
2021-10-25 15:40:00,134.39,134.43,134.35,134.39,8432.0,130.7957,130.8347,130.7568,130.7957,8432.0
2021-10-25 15:45:00,134.39,134.44,134.32,134.33,6200.0,130.7957,130.8444,130.7276,130.7373,6200.0
2021-10-25 15:50:00,134.35,134.35,134.13,134.18,14536.0,130.7568,130.7568,130.5427,130.5913,14536.0
2021-10-25 15:55:00,134.12,134.23,134.0,134.23,18814.0,130.5329,130.64,130.4162,130.64,18814.0
2021-10-26 09:30:00,135.75,136.13,135.49,135.94,23162.0,132.1194,132.4892,131.8663,132.3043,23162.0
2021-10-26 09:35:00,135.99,136.08,135.67,135.96,14500.0,132.3529,132.4405,132.0415,132.3237,14500.0
2021-10-26 09:40:00,135.87,136.07,135.73,135.75,17680.0,132.2361,132.4308,132.0999,132.1194,17680.0
2021-10-26 09:45:00,135.72,135.8,135.49,135.49,20226.0,132.0902,132.168,131.8663,131.8663,20226.0
2021-10-26 09:50:00,135.54,135.7,135.5,135.5,8426.0,131.915,132.0707,131.876,131.876,8426.0
2021-10-26 09:55:00,135.54,135.73,135.45,135.52,5800.0,131.915,132.0999,131.8274,131.8955,5800.0
2021-10-26 10:00:00,135.5,135.84,135.45,135.63,10000.0,131.876,132.2069,131.8274,132.0026,10000.0
2021-10-26 10:05:00,135.65,135.84,135.62,135.72,7272.0,132.022,132.2069,131.9928,132.0902,7272.0
2021-10-26 10:10:00,135.71,136.13,135.71,136.13,8800.0,132.0804,132.4892,132.0804,132.4892,8800.0
2021-10-26 10:15:00,136.2,136.33,136.02,136.02,14660.0,132.5573,132.6838,132.3821,132.3821,14660.0
2021-10-26 10:20:00,136.01,136.22,135.96,136.19,11404.0,132.3724,132.5768,132.3237,132.5476,11404.0
2021-10-26 10:25:00,136.17,136.23,135.94,136.04,8214.0,132.5281,132.5865,132.3043,132.4016,8214.0
2021-10-26 10:30:00,136.07,136.14,136.0,136.1,7688.0,132.4308,132.4989,132.3627,132.46,7688.0
2021-10-26 10:35:00,136.18,136.35,136.18,136.34,12656.0,132.5379,132.7033,132.5379,132.6936,12656.0
2021-10-26 10:40:00,136.31,136.31,136.07,136.1,3374.0,132.6644,132.6644,132.4308,132.46,3374.0
2021-10-26 10:45:00,136.13,136.15,136.09,136.12,7240.0,132.4892,132.5087,132.4503,132.4795,7240.0
2021-10-26 10:50:00,136.1,136.21,136.09,136.11,7200.0,132.46,132.5671,132.4503,132.4697,7200.0
2021-10-26 10:55:00,136.13,136.13,136.0,136.04,4860.0,132.4892,132.4892,132.3627,132.4016,4860.0
2021-10-26 11:00:00,135.9,135.9,135.71,135.71,7862.0,132.2653,132.2653,132.0804,132.0804,7862.0
2021-10-26 11:05:00,135.69,135.75,135.67,135.69,11640.0,132.061,132.1194,132.0415,132.061,11640.0
2021-10-26 11:10:00,135.78,135.82,135.65,135.76,10118.0,132.1486,132.1875,132.022,132.1291,10118.0
2021-10-26 11:15:00,135.76,135.9,135.73,135.82,5000.0,132.1291,132.2653,132.0999,132.1875,5000.0
2021-10-26 11:20:00,135.81,135.83,135.71,135.82,9678.0,132.1777,132.1972,132.0804,132.1875,9678.0
2021-10-26 11:25:00,135.83,135.99,135.83,135.9,5634.0,132.1972,132.3529,132.1972,132.2653,5634.0
2021-10-26 11:30:00,135.95,135.95,135.5,135.54,12718.0,132.314,132.314,131.876,131.915,12718.0
2021-10-26 11:35:00,135.44,135.82,135.43,135.82,7800.0,131.8176,132.1875,131.8079,132.1875,7800.0
2021-10-26 11:40:00,135.78,135.95,135.78,135.91,9800.0,132.1486,132.314,132.1486,132.2751,9800.0
2021-10-26 11:45:00,135.92,135.92,135.73,135.75,6700.0,132.2848,132.2848,132.0999,132.1194,6700.0
2021-10-26 11:50:00,135.67,135.68,135.58,135.66,3262.0,132.0415,132.0512,131.9539,132.0318,3262.0
2021-10-26 11:55:00,135.62,135.62,135.38,135.39,10268.0,131.9928,131.9928,131.7592,131.769,10268.0
2021-10-26 12:00:00,135.45,135.47,135.11,135.11,5840.0,131.8274,131.8468,131.4965,131.4965,5840.0
2021-10-26 12:05:00,135.12,135.12,134.93,135.1,11540.0,131.5062,131.5062,131.3213,131.4867,11540.0
2021-10-26 12:10:00,135.13,135.39,135.13,135.39,5744.0,131.5159,131.769,131.5159,131.769,5744.0
2021-10-26 12:15:00,135.35,135.41,135.35,135.37,5364.0,131.7301,131.7884,131.7301,131.7495,5364.0
2021-10-26 12:20:00,135.46,135.49,135.36,135.42,5672.0,131.8371,131.8663,131.7398,131.7982,5672.0
2021-10-26 12:25:00,135.36,135.43,135.21,135.21,5800.0,131.7398,131.8079,131.5938,131.5938,5800.0
2021-10-26 12:30:00,135.2,135.54,135.2,135.47,2200.0,131.5841,131.915,131.5841,131.8468,2200.0
2021-10-26 12:35:00,135.48,135.52,135.26,135.26,5600.0,131.8566,131.8955,131.6425,131.6425,5600.0
2021-10-26 12:40:00,135.26,135.27,134.82,134.92,13200.0,131.6425,131.6522,131.2142,131.3116,13200.0
2021-10-26 12:45:00,134.88,134.88,134.54,134.6,16808.0,131.2726,131.2726,130.9417,131.0001,16808.0
2021-10-26 12:50:00,134.6,134.69,134.54,134.62,9812.0,131.0001,131.0877,130.9417,131.0196,9812.0
2021-10-26 12:55:00,134.66,134.85,134.66,134.84,1846.0,131.0585,131.2434,131.0585,131.2337,1846.0
2021-10-26 13:00:00,134.83,134.94,134.78,134.94,2800.0,131.224,131.331,131.1753,131.331,2800.0
2021-10-26 13:05:00,134.93,135.01,134.92,135.01,2400.0,131.3213,131.3991,131.3116,131.3991,2400.0
2021-10-26 13:10:00,134.99,135.0,134.83,135.0,3216.0,131.3797,131.3894,131.224,131.3894,3216.0
2021-10-26 13:15:00,135.02,135.04,134.94,134.95,5700.0,131.4089,131.4283,131.331,131.3407,5700.0
2021-10-26 13:20:00,135.01,135.03,134.87,134.97,5400.0,131.3991,131.4186,131.2629,131.3602,5400.0
2021-10-26 13:25:00,135.03,135.17,135.0,135.12,2800.0,131.4186,131.5549,131.3894,131.5062,2800.0
2021-10-26 13:30:00,135.06,135.42,135.06,135.37,7200.0,131.4478,131.7982,131.4478,131.7495,7200.0
2021-10-26 13:35:00,135.4,135.5,135.4,135.46,8400.0,131.7787,131.876,131.7787,131.8371,8400.0
2021-10-26 13:40:00,135.43,135.43,135.17,135.21,6572.0,131.8079,131.8079,131.5549,131.5938,6572.0
2021-10-26 13:45:00,135.25,135.34,135.18,135.23,8790.0,131.6327,131.7203,131.5646,131.6133,8790.0
2021-10-26 13:50:00,135.23,135.29,135.19,135.19,4400.0,131.6133,131.6717,131.5743,131.5743,4400.0
2021-10-26 13:55:00,135.24,135.35,135.1,135.33,4000.0,131.623,131.7301,131.4867,131.7106,4000.0
2021-10-26 14:00:00,135.33,135.47,135.33,135.42,4800.0,131.7106,131.8468,131.7106,131.7982,4800.0
2021-10-26 14:05:00,135.49,135.49,135.32,135.35,2600.0,131.8663,131.8663,131.7009,131.7301,2600.0
2021-10-26 14:10:00,135.29,135.41,135.25,135.41,4800.0,131.6717,131.7884,131.6327,131.7884,4800.0
2021-10-26 14:15:00,135.41,135.48,135.41,135.48,3000.0,131.7884,131.8566,131.7884,131.8566,3000.0
2021-10-26 14:20:00,135.45,135.45,135.35,135.39,10000.0,131.8274,131.8274,131.7301,131.769,10000.0
2021-10-26 14:25:00,135.35,135.42,135.27,135.27,2016.0,131.7301,131.7982,131.6522,131.6522,2016.0
2021-10-26 14:30:00,135.33,135.49,135.33,135.41,5316.0,131.7106,131.8663,131.7106,131.7884,5316.0
2021-10-26 14:35:00,135.43,135.44,135.34,135.34,2040.0,131.8079,131.8176,131.7203,131.7203,2040.0
2021-10-26 14:40:00,135.28,135.29,135.2,135.22,5696.0,131.6619,131.6717,131.5841,131.6035,5696.0
2021-10-26 14:45:00,135.2,135.3,135.2,135.29,5100.0,131.5841,131.6814,131.5841,131.6717,5100.0
2021-10-26 14:50:00,135.28,135.32,135.28,135.28,1000.0,131.6619,131.7009,131.6619,131.6619,1000.0
2021-10-26 14:55:00,135.28,135.35,135.25,135.35,3182.0,131.6619,131.7301,131.6327,131.7301,3182.0
2021-10-26 15:00:00,135.4,135.51,135.39,135.51,3958.0,131.7787,131.8858,131.769,131.8858,3958.0
2021-10-26 15:05:00,135.51,135.54,135.43,135.43,2740.0,131.8858,131.915,131.8079,131.8079,2740.0
2021-10-26 15:10:00,135.4,135.41,135.24,135.29,3800.0,131.7787,131.7884,131.623,131.6717,3800.0
2021-10-26 15:15:00,135.32,135.38,135.29,135.32,3128.0,131.7009,131.7592,131.6717,131.7009,3128.0
2021-10-26 15:20:00,135.29,135.29,135.17,135.24,4720.0,131.6717,131.6717,131.5549,131.623,4720.0
2021-10-26 15:25:00,135.2,135.27,135.14,135.17,2400.0,131.5841,131.6522,131.5257,131.5549,2400.0
2021-10-26 15:30:00,135.15,135.23,135.13,135.23,19440.0,131.5354,131.6133,131.5159,131.6133,19440.0
2021-10-26 15:35:00,135.19,135.27,135.19,135.22,8678.0,131.5743,131.6522,131.5743,131.6035,8678.0
2021-10-26 15:40:00,135.24,135.28,135.16,135.28,4722.0,131.623,131.6619,131.5451,131.6619,4722.0
2021-10-26 15:45:00,135.32,135.4,135.24,135.25,11132.0,131.7009,131.7787,131.623,131.6327,11132.0
2021-10-26 15:50:00,135.24,135.24,134.99,135.07,18122.0,131.623,131.623,131.3797,131.4575,18122.0
2021-10-26 15:55:00,135.1,135.12,134.97,134.99,20656.0,131.4867,131.5062,131.3602,131.3797,20656.0
2021-10-27 09:30:00,134.21,134.4,133.65,134.28,20800.0,130.6205,130.8055,130.0755,130.6887,20800.0
2021-10-27 09:35:00,134.26,134.76,134.18,134.72,36210.0,130.6692,131.1558,130.5913,131.1169,36210.0
2021-10-27 09:40:00,134.75,135.27,134.62,135.22,16544.0,131.1461,131.6522,131.0196,131.6035,16544.0
2021-10-27 09:45:00,135.15,135.44,135.1,135.2,13000.0,131.5354,131.8176,131.4867,131.5841,13000.0
2021-10-27 09:50:00,135.18,135.24,134.93,134.97,7022.0,131.5646,131.623,131.3213,131.3602,7022.0
2021-10-27 09:55:00,134.99,135.1,134.8,134.88,6800.0,131.3797,131.4867,131.1948,131.2726,6800.0
2021-10-27 10:00:00,134.88,134.9,134.15,134.19,11000.0,131.2726,131.2921,130.5621,130.6011,11000.0
2021-10-27 10:05:00,134.12,134.34,134.02,134.28,15604.0,130.5329,130.7471,130.4356,130.6887,15604.0
2021-10-27 10:10:00,134.26,134.41,134.1,134.24,5400.0,130.6692,130.8152,130.5135,130.6497,5400.0
2021-10-27 10:15:00,134.22,134.43,134.22,134.41,3400.0,130.6303,130.8347,130.6303,130.8152,3400.0
2021-10-27 10:20:00,134.5,134.78,134.35,134.77,4600.0,130.9028,131.1753,130.7568,131.1656,4600.0
2021-10-27 10:25:00,134.76,134.85,134.73,134.83,7000.0,131.1558,131.2434,131.1266,131.224,7000.0
2021-10-27 10:30:00,134.85,134.89,134.56,134.82,4200.0,131.2434,131.2824,130.9612,131.2142,4200.0
2021-10-27 10:35:00,134.68,134.68,134.56,134.56,3600.0,131.078,131.078,130.9612,130.9612,3600.0
2021-10-27 10:40:00,134.6,134.74,134.29,134.29,5974.0,131.0001,131.1364,130.6984,130.6984,5974.0
2021-10-27 10:45:00,134.3,134.3,134.1,134.12,6600.0,130.7081,130.7081,130.5135,130.5329,6600.0
2021-10-27 10:50:00,134.29,134.51,134.21,134.51,3912.0,130.6984,130.9125,130.6205,130.9125,3912.0
2021-10-27 10:55:00,134.54,134.66,134.25,134.31,14596.0,130.9417,131.0585,130.6595,130.7179,14596.0
2021-10-27 11:00:00,134.29,134.48,134.29,134.46,5892.0,130.6984,130.8833,130.6984,130.8639,5892.0
2021-10-27 11:05:00,134.43,134.84,134.43,134.84,6522.0,130.8347,131.2337,130.8347,131.2337,6522.0
2021-10-27 11:10:00,134.81,134.95,134.72,134.76,3874.0,131.2045,131.3407,131.1169,131.1558,3874.0
2021-10-27 11:15:00,134.71,134.78,134.43,134.78,11422.0,131.1072,131.1753,130.8347,131.1753,11422.0
2021-10-27 11:20:00,134.79,134.89,134.7,134.74,8200.0,131.185,131.2824,131.0974,131.1364,8200.0
2021-10-27 11:25:00,134.67,134.96,134.54,134.92,10038.0,131.0682,131.3505,130.9417,131.3116,10038.0
2021-10-27 11:30:00,134.89,134.97,134.82,134.84,2400.0,131.2824,131.3602,131.2142,131.2337,2400.0
2021-10-27 11:35:00,134.89,135.0,134.82,134.91,7600.0,131.2824,131.3894,131.2142,131.3018,7600.0
2021-10-27 11:40:00,134.81,135.04,134.81,134.97,7200.0,131.2045,131.4283,131.2045,131.3602,7200.0
2021-10-27 11:45:00,134.95,134.96,134.82,134.82,3200.0,131.3407,131.3505,131.2142,131.2142,3200.0
2021-10-27 11:50:00,134.82,134.95,134.73,134.89,9490.0,131.2142,131.3407,131.1266,131.2824,9490.0
2021-10-27 11:55:00,134.88,135.08,134.85,135.08,9000.0,131.2726,131.4673,131.2434,131.4673,9000.0
2021-10-27 12:00:00,135.13,135.34,135.08,135.15,13000.0,131.5159,131.7203,131.4673,131.5354,13000.0
2021-10-27 12:05:00,135.13,135.21,135.1,135.14,5600.0,131.5159,131.5938,131.4867,131.5257,5600.0
2021-10-27 12:10:00,135.09,135.19,135.0,135.02,7094.0,131.477,131.5743,131.3894,131.4089,7094.0
2021-10-27 12:15:00,135.04,135.12,134.89,134.99,11524.0,131.4283,131.5062,131.2824,131.3797,11524.0
2021-10-27 12:20:00,135.04,135.04,134.89,134.89,400.0,131.4283,131.4283,131.2824,131.2824,400.0
2021-10-27 12:25:00,134.91,135.0,134.88,134.95,2200.0,131.3018,131.3894,131.2726,131.3407,2200.0
2021-10-27 12:30:00,134.94,134.97,134.88,134.92,1200.0,131.331,131.3602,131.2726,131.3116,1200.0
2021-10-27 12:35:00,134.94,134.94,134.82,134.82,7600.0,131.331,131.331,131.2142,131.2142,7600.0
2021-10-27 12:40:00,134.82,134.94,134.8,134.86,8200.0,131.2142,131.331,131.1948,131.2532,8200.0
2021-10-27 12:45:00,134.87,134.99,134.83,134.99,13022.0,131.2629,131.3797,131.224,131.3797,13022.0
2021-10-27 12:50:00,134.99,135.01,134.95,134.95,10406.0,131.3797,131.3991,131.3407,131.3407,10406.0
2021-10-27 12:55:00,134.99,135.02,134.99,135.0,1664.0,131.3797,131.4089,131.3797,131.3894,1664.0
2021-10-27 13:00:00,135.02,135.11,135.01,135.03,11744.0,131.4089,131.4965,131.3991,131.4186,11744.0
2021-10-27 13:05:00,135.05,135.18,135.05,135.16,3600.0,131.4381,131.5646,131.4381,131.5451,3600.0
2021-10-27 13:10:00,135.12,135.12,135.07,135.09,8758.0,131.5062,131.5062,131.4575,131.477,8758.0
2021-10-27 13:15:00,135.07,135.1,135.01,135.07,6400.0,131.4575,131.4867,131.3991,131.4575,6400.0
2021-10-27 13:20:00,135.09,135.19,135.07,135.19,4200.0,131.477,131.5743,131.4575,131.5743,4200.0
2021-10-27 13:25:00,135.2,135.22,135.18,135.2,2000.0,131.5841,131.6035,131.5646,131.5841,2000.0
2021-10-27 13:30:00,135.21,135.25,135.19,135.23,7600.0,131.5938,131.6327,131.5743,131.6133,7600.0
2021-10-27 13:35:00,135.23,135.34,135.23,135.34,7300.0,131.6133,131.7203,131.6133,131.7203,7300.0
2021-10-27 13:40:00,135.34,135.36,135.27,135.35,4910.0,131.7203,131.7398,131.6522,131.7301,4910.0
2021-10-27 13:45:00,135.31,135.32,135.18,135.18,2800.0,131.6911,131.7009,131.5646,131.5646,2800.0
2021-10-27 13:50:00,135.2,135.23,135.16,135.22,7800.0,131.5841,131.6133,131.5451,131.6035,7800.0
2021-10-27 13:55:00,135.23,135.37,135.23,135.35,6400.0,131.6133,131.7495,131.6133,131.7301,6400.0
2021-10-27 14:00:00,135.35,135.4,135.29,135.4,6400.0,131.7301,131.7787,131.6717,131.7787,6400.0
2021-10-27 14:05:00,135.42,135.44,135.33,135.44,3200.0,131.7982,131.8176,131.7106,131.8176,3200.0
2021-10-27 14:10:00,135.44,135.48,135.42,135.44,2814.0,131.8176,131.8566,131.7982,131.8176,2814.0
2021-10-27 14:15:00,135.42,135.44,135.35,135.39,1600.0,131.7982,131.8176,131.7301,131.769,1600.0
2021-10-27 14:20:00,135.39,135.39,135.32,135.34,3200.0,131.769,131.769,131.7009,131.7203,3200.0
2021-10-27 14:25:00,135.35,135.38,135.28,135.28,5716.0,131.7301,131.7592,131.6619,131.6619,5716.0
2021-10-27 14:30:00,135.31,135.31,135.19,135.29,1440.0,131.6911,131.6911,131.5743,131.6717,1440.0
2021-10-27 14:35:00,135.22,135.33,135.22,135.33,1400.0,131.6035,131.7106,131.6035,131.7106,1400.0
2021-10-27 14:40:00,135.31,135.37,135.31,135.37,1400.0,131.6911,131.7495,131.6911,131.7495,1400.0
2021-10-27 14:45:00,135.34,135.36,135.25,135.28,6000.0,131.7203,131.7398,131.6327,131.6619,6000.0
2021-10-27 14:50:00,135.26,135.33,135.24,135.29,7040.0,131.6425,131.7106,131.623,131.6717,7040.0
2021-10-27 14:55:00,135.29,135.29,135.23,135.25,8000.0,131.6717,131.6717,131.6133,131.6327,8000.0
2021-10-27 15:00:00,135.2,135.25,135.1,135.1,4600.0,131.5841,131.6327,131.4867,131.4867,4600.0
2021-10-27 15:05:00,135.1,135.12,134.83,134.83,5800.0,131.4867,131.5062,131.224,131.224,5800.0
2021-10-27 15:10:00,134.79,134.79,134.42,134.43,20446.0,131.185,131.185,130.8249,130.8347,20446.0
2021-10-27 15:15:00,134.42,134.6,134.37,134.39,10428.0,130.8249,131.0001,130.7763,130.7957,10428.0
2021-10-27 15:20:00,134.38,134.68,134.37,134.68,35054.0,130.786,131.078,130.7763,131.078,35054.0
2021-10-27 15:25:00,134.7,134.76,134.62,134.71,11862.0,131.0974,131.1558,131.0196,131.1072,11862.0
2021-10-27 15:30:00,134.69,134.69,134.5,134.55,5200.0,131.0877,131.0877,130.9028,130.9514,5200.0
2021-10-27 15:35:00,134.54,134.6,134.48,134.49,2440.0,130.9417,131.0001,130.8833,130.8931,2440.0
2021-10-27 15:40:00,134.51,134.51,134.38,134.49,5400.0,130.9125,130.9125,130.786,130.8931,5400.0
2021-10-27 15:45:00,134.45,134.47,134.13,134.13,17594.0,130.8541,130.8736,130.5427,130.5427,17594.0
2021-10-27 15:50:00,134.1,134.23,133.92,133.92,34354.0,130.5135,130.64,130.3383,130.3383,34354.0
2021-10-27 15:55:00,133.95,134.0,133.79,133.85,33258.0,130.3675,130.4162,130.2118,130.2702,33258.0
2021-10-28 09:30:00,135.34,136.31,135.34,135.55,56352.0,131.7203,132.6644,131.7203,131.9247,56352.0
2021-10-28 09:35:00,135.57,135.67,135.02,135.35,56074.0,131.9442,132.0415,131.4089,131.7301,56074.0
2021-10-28 09:40:00,135.37,136.02,135.37,136.02,27606.0,131.7495,132.3821,131.7495,132.3821,27606.0
2021-10-28 09:45:00,136.0,136.3,135.87,135.97,46334.0,132.3627,132.6546,132.2361,132.3335,46334.0
2021-10-28 09:50:00,135.96,136.03,135.72,135.92,18024.0,132.3237,132.3919,132.0902,132.2848,18024.0
2021-10-28 09:55:00,135.98,136.13,135.88,135.98,18892.0,132.3432,132.4892,132.2459,132.3432,18892.0
2021-10-28 10:00:00,136.02,136.17,135.91,136.14,27686.0,132.3821,132.5281,132.2751,132.4989,27686.0
2021-10-28 10:05:00,136.2,136.27,135.98,136.26,16716.0,132.5573,132.6254,132.3432,132.6157,16716.0
2021-10-28 10:10:00,136.27,136.27,136.07,136.19,29136.0,132.6254,132.6254,132.4308,132.5476,29136.0
2021-10-28 10:15:00,136.14,136.18,135.93,136.1,22716.0,132.4989,132.5379,132.2945,132.46,22716.0
2021-10-28 10:20:00,136.1,136.35,136.1,136.22,21800.0,132.46,132.7033,132.46,132.5768,21800.0
2021-10-28 10:25:00,136.22,136.4,136.14,136.24,13600.0,132.5768,132.752,132.4989,132.5962,13600.0
2021-10-28 10:30:00,136.23,136.31,136.18,136.21,9600.0,132.5865,132.6644,132.5379,132.5671,9600.0
2021-10-28 10:35:00,136.16,136.3,136.16,136.26,10916.0,132.5184,132.6546,132.5184,132.6157,10916.0
2021-10-28 10:40:00,136.27,136.32,136.13,136.17,15000.0,132.6254,132.6741,132.4892,132.5281,15000.0
2021-10-28 10:45:00,136.21,136.31,136.21,136.28,11862.0,132.5671,132.6644,132.5671,132.6352,11862.0
2021-10-28 10:50:00,136.24,136.25,136.12,136.17,4400.0,132.5962,132.606,132.4795,132.5281,4400.0
2021-10-28 10:55:00,136.16,136.16,135.98,135.98,4400.0,132.5184,132.5184,132.3432,132.3432,4400.0
2021-10-28 11:00:00,135.99,136.1,135.92,136.05,10324.0,132.3529,132.46,132.2848,132.4113,10324.0
2021-10-28 11:05:00,136.05,136.12,135.92,135.98,11480.0,132.4113,132.4795,132.2848,132.3432,11480.0
2021-10-28 11:10:00,135.96,136.12,135.96,136.03,10522.0,132.3237,132.4795,132.3237,132.3919,10522.0
2021-10-28 11:15:00,136.05,136.17,135.99,136.17,9020.0,132.4113,132.5281,132.3529,132.5281,9020.0
2021-10-28 11:20:00,136.16,136.23,136.12,136.21,8024.0,132.5184,132.5865,132.4795,132.5671,8024.0
2021-10-28 11:25:00,136.22,136.28,136.16,136.21,7354.0,132.5768,132.6352,132.5184,132.5671,7354.0
2021-10-28 11:30:00,136.23,136.23,135.97,136.0,7926.0,132.5865,132.5865,132.3335,132.3627,7926.0
2021-10-28 11:35:00,136.0,136.1,136.0,136.01,8200.0,132.3627,132.46,132.3627,132.3724,8200.0
2021-10-28 11:40:00,136.01,136.11,136.01,136.1,3400.0,132.3724,132.4697,132.3724,132.46,3400.0
2021-10-28 11:45:00,136.07,136.19,135.94,135.95,9200.0,132.4308,132.5476,132.3043,132.314,9200.0
2021-10-28 11:50:00,135.96,136.04,135.83,136.04,6600.0,132.3237,132.4016,132.1972,132.4016,6600.0
2021-10-28 11:55:00,136.05,136.07,135.91,135.97,7234.0,132.4113,132.4308,132.2751,132.3335,7234.0
2021-10-28 12:00:00,136.0,136.06,135.96,136.06,7400.0,132.3627,132.4211,132.3237,132.4211,7400.0
2021-10-28 12:05:00,136.01,136.04,135.93,136.03,9300.0,132.3724,132.4016,132.2945,132.3919,9300.0
2021-10-28 12:10:00,136.1,136.1,136.02,136.07,7996.0,132.46,132.46,132.3821,132.4308,7996.0
2021-10-28 12:15:00,136.1,136.11,136.0,136.11,6200.0,132.46,132.4697,132.3627,132.4697,6200.0
2021-10-28 12:20:00,136.1,136.12,136.04,136.07,4200.0,132.46,132.4795,132.4016,132.4308,4200.0
2021-10-28 12:25:00,136.08,136.1,136.06,136.08,3400.0,132.4405,132.46,132.4211,132.4405,3400.0
2021-10-28 12:30:00,136.04,136.13,136.02,136.12,4200.0,132.4016,132.4892,132.3821,132.4795,4200.0
2021-10-28 12:35:00,136.12,136.12,136.02,136.07,1800.0,132.4795,132.4795,132.3821,132.4308,1800.0
2021-10-28 12:40:00,136.09,136.19,136.07,136.14,3800.0,132.4503,132.5476,132.4308,132.4989,3800.0
2021-10-28 12:45:00,136.14,136.14,135.99,135.99,2800.0,132.4989,132.4989,132.3529,132.3529,2800.0
2021-10-28 12:50:00,135.99,136.0,135.83,135.88,6972.0,132.3529,132.3627,132.1972,132.2459,6972.0
2021-10-28 12:55:00,135.87,135.87,135.57,135.64,6706.0,132.2361,132.2361,131.9442,132.0123,6706.0
2021-10-28 13:00:00,135.69,135.81,135.64,135.78,11156.0,132.061,132.1777,132.0123,132.1486,11156.0
2021-10-28 13:05:00,135.74,135.75,135.64,135.73,5200.0,132.1096,132.1194,132.0123,132.0999,5200.0
2021-10-28 13:10:00,135.67,135.76,135.6,135.76,5000.0,132.0415,132.1291,131.9734,132.1291,5000.0
2021-10-28 13:15:00,135.79,135.82,135.76,135.76,2600.0,132.1583,132.1875,132.1291,132.1291,2600.0
2021-10-28 13:20:00,135.78,135.86,135.76,135.76,4000.0,132.1486,132.2264,132.1291,132.1291,4000.0
2021-10-28 13:25:00,135.76,135.83,135.76,135.82,4200.0,132.1291,132.1972,132.1291,132.1875,4200.0
2021-10-28 13:30:00,135.85,135.93,135.85,135.92,5000.0,132.2167,132.2945,132.2167,132.2848,5000.0
2021-10-28 13:35:00,135.94,136.01,135.93,136.0,8296.0,132.3043,132.3724,132.2945,132.3627,8296.0
2021-10-28 13:40:00,135.95,135.96,135.93,135.96,2992.0,132.314,132.3237,132.2945,132.3237,2992.0
2021-10-28 13:45:00,135.99,135.99,135.95,135.98,2200.0,132.3529,132.3529,132.314,132.3432,2200.0
2021-10-28 13:50:00,135.97,135.99,135.95,135.98,4336.0,132.3335,132.3529,132.314,132.3432,4336.0
2021-10-28 13:55:00,135.95,135.95,135.87,135.87,1006.0,132.314,132.314,132.2361,132.2361,1006.0
2021-10-28 14:00:00,135.85,135.97,135.85,135.92,6400.0,132.2167,132.3335,132.2167,132.2848,6400.0
2021-10-28 14:05:00,135.87,135.93,135.85,135.93,3000.0,132.2361,132.2945,132.2167,132.2945,3000.0
2021-10-28 14:10:00,135.92,135.92,135.86,135.92,9400.0,132.2848,132.2848,132.2264,132.2848,9400.0
2021-10-28 14:15:00,135.92,136.0,135.92,135.99,8400.0,132.2848,132.3627,132.2848,132.3529,8400.0
2021-10-28 14:20:00,135.99,136.07,135.98,136.0,17050.0,132.3529,132.4308,132.3432,132.3627,17050.0
2021-10-28 14:25:00,136.0,136.02,135.96,135.96,5400.0,132.3627,132.3821,132.3237,132.3237,5400.0
2021-10-28 14:30:00,135.96,136.01,135.95,135.99,4400.0,132.3237,132.3724,132.314,132.3529,4400.0
2021-10-28 14:35:00,135.98,136.03,135.95,135.95,8602.0,132.3432,132.3919,132.314,132.314,8602.0
2021-10-28 14:40:00,135.93,136.0,135.91,135.98,23200.0,132.2945,132.3627,132.2751,132.3432,23200.0
2021-10-28 14:45:00,135.98,136.03,135.94,136.01,18900.0,132.3432,132.3919,132.3043,132.3724,18900.0
2021-10-28 14:50:00,136.01,136.04,135.98,136.0,10900.0,132.3724,132.4016,132.3432,132.3627,10900.0
2021-10-28 14:55:00,136.0,136.06,135.96,135.98,5200.0,132.3627,132.4211,132.3237,132.3432,5200.0
2021-10-28 15:00:00,135.98,135.98,135.8,135.83,5600.0,132.3432,132.3432,132.168,132.1972,5600.0
2021-10-28 15:05:00,135.79,135.94,135.79,135.94,7672.0,132.1583,132.3043,132.1583,132.3043,7672.0
2021-10-28 15:10:00,135.94,135.98,135.88,135.89,9204.0,132.3043,132.3432,132.2459,132.2556,9204.0
2021-10-28 15:15:00,135.9,136.01,135.87,136.01,4214.0,132.2653,132.3724,132.2361,132.3724,4214.0
2021-10-28 15:20:00,136.06,136.12,135.96,135.98,7254.0,132.4211,132.4795,132.3237,132.3432,7254.0
2021-10-28 15:25:00,135.98,136.03,135.95,136.0,8192.0,132.3432,132.3919,132.314,132.3627,8192.0
2021-10-28 15:30:00,136.0,136.17,136.0,136.07,14386.0,132.3627,132.5281,132.3627,132.4308,14386.0
2021-10-28 15:35:00,136.07,136.12,136.07,136.08,6090.0,132.4308,132.4795,132.4308,132.4405,6090.0
2021-10-28 15:40:00,136.08,136.14,135.96,135.96,13532.0,132.4405,132.4989,132.3237,132.3237,13532.0
2021-10-28 15:45:00,135.97,136.15,135.95,136.11,15772.0,132.3335,132.5087,132.314,132.4697,15772.0
2021-10-28 15:50:00,136.1,136.26,136.04,136.25,35046.0,132.46,132.6157,132.4016,132.606,35046.0
2021-10-28 15:55:00,136.27,136.47,136.26,136.43,38306.0,132.6254,132.8201,132.6157,132.7812,38306.0
2021-10-29 09:30:00,135.35,135.93,135.23,135.87,18884.0,131.7301,132.2945,131.6133,132.2361,18884.0
2021-10-29 09:35:00,135.69,136.35,135.58,136.24,17200.0,132.061,132.7033,131.9539,132.5962,17200.0
2021-10-29 09:40:00,136.33,136.33,136.03,136.1,19070.0,132.6838,132.6838,132.3919,132.46,19070.0
2021-10-29 09:45:00,136.14,136.14,135.85,136.08,20200.0,132.4989,132.4989,132.2167,132.4405,20200.0
2021-10-29 09:50:00,136.07,136.35,135.93,136.35,11200.0,132.4308,132.7033,132.2945,132.7033,11200.0
2021-10-29 09:55:00,136.35,136.45,136.02,136.12,13262.0,132.7033,132.8006,132.3821,132.4795,13262.0
2021-10-29 10:00:00,136.13,136.19,136.0,136.0,12116.0,132.4892,132.5476,132.3627,132.3627,12116.0
2021-10-29 10:05:00,136.06,136.4,136.04,136.39,11508.0,132.4211,132.752,132.4016,132.7422,11508.0
2021-10-29 10:10:00,136.33,136.33,136.14,136.2,10164.0,132.6838,132.6838,132.4989,132.5573,10164.0
2021-10-29 10:15:00,136.26,136.29,135.95,136.13,12974.0,132.6157,132.6449,132.314,132.4892,12974.0
2021-10-29 10:20:00,136.16,136.24,136.14,136.2,5824.0,132.5184,132.5962,132.4989,132.5573,5824.0
2021-10-29 10:25:00,136.23,136.28,136.06,136.06,8470.0,132.5865,132.6352,132.4211,132.4211,8470.0
2021-10-29 10:30:00,136.07,136.3,136.03,136.3,6564.0,132.4308,132.6546,132.3919,132.6546,6564.0
2021-10-29 10:35:00,136.29,136.39,136.26,136.27,9800.0,132.6449,132.7422,132.6157,132.6254,9800.0
2021-10-29 10:40:00,136.29,136.36,136.23,136.36,4400.0,132.6449,132.713,132.5865,132.713,4400.0
2021-10-29 10:45:00,136.37,136.52,136.35,136.51,6200.0,132.7228,132.8688,132.7033,132.859,6200.0
2021-10-29 10:50:00,136.56,136.57,136.29,136.3,3200.0,132.9077,132.9174,132.6449,132.6546,3200.0
2021-10-29 10:55:00,136.26,136.29,136.21,136.26,29152.0,132.6157,132.6449,132.5671,132.6157,29152.0
2021-10-29 11:00:00,136.28,136.33,136.27,136.27,2600.0,132.6352,132.6838,132.6254,132.6254,2600.0
2021-10-29 11:05:00,136.19,136.41,136.18,136.41,4200.0,132.5476,132.7617,132.5379,132.7617,4200.0
2021-10-29 11:10:00,136.46,136.53,136.4,136.4,5224.0,132.8104,132.8785,132.752,132.752,5224.0
2021-10-29 11:15:00,136.4,136.5,136.35,136.46,4180.0,132.752,132.8493,132.7033,132.8104,4180.0
2021-10-29 11:20:00,136.45,136.51,136.42,136.51,1800.0,132.8006,132.859,132.7714,132.859,1800.0
2021-10-29 11:25:00,136.39,136.39,136.27,136.27,1174.0,132.7422,132.7422,132.6254,132.6254,1174.0
2021-10-29 11:30:00,136.27,136.4,136.27,136.38,15000.0,132.6254,132.752,132.6254,132.7325,15000.0
2021-10-29 11:35:00,136.32,136.37,136.22,136.23,4800.0,132.6741,132.7228,132.5768,132.5865,4800.0
2021-10-29 11:40:00,136.25,136.25,136.1,136.1,2800.0,132.606,132.606,132.46,132.46,2800.0
2021-10-29 11:45:00,136.05,136.05,136.03,136.03,2000.0,132.4113,132.4113,132.3919,132.3919,2000.0
2021-10-29 11:50:00,136.04,136.2,136.04,136.18,7400.0,132.4016,132.5573,132.4016,132.5379,7400.0
2021-10-29 11:55:00,136.15,136.38,136.15,136.37,5066.0,132.5087,132.7325,132.5087,132.7228,5066.0
2021-10-29 12:00:00,136.31,136.31,136.26,136.27,1400.0,132.6644,132.6644,132.6157,132.6254,1400.0
2021-10-29 12:05:00,136.31,136.42,136.31,136.42,3600.0,132.6644,132.7714,132.6644,132.7714,3600.0
2021-10-29 12:10:00,136.38,136.49,136.38,136.47,6400.0,132.7325,132.8396,132.7325,132.8201,6400.0
2021-10-29 12:15:00,136.49,136.5,136.41,136.48,2800.0,132.8396,132.8493,132.7617,132.8298,2800.0
2021-10-29 12:20:00,136.54,136.66,136.49,136.66,5000.0,132.8882,133.005,132.8396,133.005,5000.0
2021-10-29 12:25:00,136.67,136.76,136.66,136.76,3000.0,133.0147,133.1023,133.005,133.1023,3000.0
2021-10-29 12:30:00,136.74,136.84,136.73,136.84,7200.0,133.0829,133.1802,133.0731,133.1802,7200.0
2021-10-29 12:35:00,136.82,136.82,136.66,136.66,15422.0,133.1607,133.1607,133.005,133.005,15422.0
2021-10-29 12:40:00,136.72,136.79,136.7,136.79,9550.0,133.0634,133.1315,133.0439,133.1315,9550.0
2021-10-29 12:45:00,136.8,136.8,136.7,136.7,8762.0,133.1413,133.1413,133.0439,133.0439,8762.0
2021-10-29 12:50:00,136.69,136.76,136.67,136.75,2440.0,133.0342,133.1023,133.0147,133.0926,2440.0
2021-10-29 12:55:00,136.75,136.77,136.68,136.68,2192.0,133.0926,133.1121,133.0245,133.0245,2192.0
2021-10-29 13:00:00,136.65,136.68,136.64,136.68,800.0,132.9953,133.0245,132.9856,133.0245,800.0
2021-10-29 13:05:00,136.63,136.63,136.54,136.57,2600.0,132.9758,132.9758,132.8882,132.9174,2600.0
2021-10-29 13:10:00,136.6,136.65,136.6,136.63,2200.0,132.9466,132.9953,132.9466,132.9758,2200.0
2021-10-29 13:15:00,136.57,136.7,136.57,136.7,2800.0,132.9174,133.0439,132.9174,133.0439,2800.0
2021-10-29 13:20:00,136.7,136.71,136.63,136.65,5676.0,133.0439,133.0537,132.9758,132.9953,5676.0
2021-10-29 13:25:00,136.67,136.67,136.64,136.64,3950.0,133.0147,133.0147,132.9856,132.9856,3950.0
2021-10-29 13:30:00,136.66,136.68,136.66,136.68,2200.0,133.005,133.0245,133.005,133.0245,2200.0
2021-10-29 13:35:00,136.73,136.73,136.63,136.66,5400.0,133.0731,133.0731,132.9758,133.005,5400.0
2021-10-29 13:40:00,136.65,136.69,136.62,136.62,3600.0,132.9953,133.0342,132.9661,132.9661,3600.0
2021-10-29 13:45:00,136.64,136.66,136.58,136.66,5302.0,132.9856,133.005,132.9272,133.005,5302.0
2021-10-29 13:50:00,136.68,136.73,136.66,136.68,4000.0,133.0245,133.0731,133.005,133.0245,4000.0
2021-10-29 13:55:00,136.69,136.7,136.64,136.7,4800.0,133.0342,133.0439,132.9856,133.0439,4800.0
2021-10-29 14:00:00,136.71,136.74,136.68,136.74,6690.0,133.0537,133.0829,133.0245,133.0829,6690.0
2021-10-29 14:05:00,136.77,136.83,136.76,136.81,10570.0,133.1121,133.1705,133.1023,133.151,10570.0
2021-10-29 14:10:00,136.79,136.83,136.73,136.76,4600.0,133.1315,133.1705,133.0731,133.1023,4600.0
2021-10-29 14:15:00,136.75,136.79,136.66,136.66,14600.0,133.0926,133.1315,133.005,133.005,14600.0
2021-10-29 14:20:00,136.69,136.72,136.49,136.5,12202.0,133.0342,133.0634,132.8396,132.8493,12202.0
2021-10-29 14:25:00,136.48,136.51,136.44,136.46,4800.0,132.8298,132.859,132.7909,132.8104,4800.0
2021-10-29 14:30:00,136.48,136.48,136.35,136.44,8910.0,132.8298,132.8298,132.7033,132.7909,8910.0
2021-10-29 14:35:00,136.51,136.51,136.43,136.45,6236.0,132.859,132.859,132.7812,132.8006,6236.0
2021-10-29 14:40:00,136.48,136.57,136.46,136.55,5800.0,132.8298,132.9174,132.8104,132.898,5800.0
2021-10-29 14:45:00,136.58,136.6,136.54,136.58,2800.0,132.9272,132.9466,132.8882,132.9272,2800.0
2021-10-29 14:50:00,136.58,136.64,136.58,136.6,4200.0,132.9272,132.9856,132.9272,132.9466,4200.0
2021-10-29 14:55:00,136.6,136.65,136.59,136.65,9364.0,132.9466,132.9953,132.9369,132.9953,9364.0
2021-10-29 15:00:00,136.63,136.64,136.52,136.6,6400.0,132.9758,132.9856,132.8688,132.9466,6400.0
2021-10-29 15:05:00,136.59,136.67,136.57,136.63,4800.0,132.9369,133.0147,132.9174,132.9758,4800.0
2021-10-29 15:10:00,136.6,136.6,136.54,136.6,2000.0,132.9466,132.9466,132.8882,132.9466,2000.0
2021-10-29 15:15:00,136.53,136.53,136.4,136.45,7000.0,132.8785,132.8785,132.752,132.8006,7000.0
2021-10-29 15:20:00,136.46,136.47,136.38,136.39,20484.0,132.8104,132.8201,132.7325,132.7422,20484.0
2021-10-29 15:25:00,136.4,136.58,136.4,136.55,5800.0,132.752,132.9272,132.752,132.898,5800.0
2021-10-29 15:30:00,136.56,136.64,136.54,136.64,8200.0,132.9077,132.9856,132.8882,132.9856,8200.0
2021-10-29 15:35:00,136.63,136.69,136.63,136.63,15880.0,132.9758,133.0342,132.9758,132.9758,15880.0
2021-10-29 15:40:00,136.63,136.73,136.61,136.64,11996.0,132.9758,133.0731,132.9564,132.9856,11996.0
2021-10-29 15:45:00,136.66,136.67,136.58,136.58,10990.0,133.005,133.0147,132.9272,132.9272,10990.0
2021-10-29 15:50:00,136.59,136.84,136.59,136.79,23882.0,132.9369,133.1802,132.9369,133.1315,23882.0
2021-10-29 15:55:00,136.82,136.86,136.76,136.83,31740.0,133.1607,133.1997,133.1023,133.1705,31740.0
2021-11-01 09:30:00,136.95,136.98,136.68,136.79,14646.0,133.2873,133.3165,133.0245,133.1315,14646.0
2021-11-01 09:35:00,136.81,136.81,136.44,136.81,16600.0,133.151,133.151,132.7909,133.151,16600.0
2021-11-01 09:40:00,136.84,137.27,136.83,137.17,28624.0,133.1802,133.5987,133.1705,133.5014,28624.0
2021-11-01 09:45:00,137.12,137.52,137.1,137.2,19800.0,133.4527,133.842,133.4332,133.5306,19800.0
2021-11-01 09:50:00,137.19,137.26,137.07,137.12,8632.0,133.5208,133.589,133.4041,133.4527,8632.0
2021-11-01 09:55:00,136.99,137.02,136.87,137.01,6600.0,133.3262,133.3554,133.2094,133.3457,6600.0
2021-11-01 10:00:00,136.97,136.97,136.68,136.93,10428.0,133.3067,133.3067,133.0245,133.2678,10428.0
2021-11-01 10:05:00,136.9,137.13,136.9,137.1,17050.0,133.2386,133.4624,133.2386,133.4332,17050.0
2021-11-01 10:10:00,137.06,137.16,136.91,136.95,17986.0,133.3943,133.4916,133.2483,133.2873,17986.0
2021-11-01 10:15:00,137.13,137.15,137.02,137.15,3286.0,133.4624,133.4819,133.3554,133.4819,3286.0
2021-11-01 10:20:00,137.17,137.41,137.12,137.28,8718.0,133.5014,133.735,133.4527,133.6084,8718.0
2021-11-01 10:25:00,137.27,137.58,137.26,137.56,8000.0,133.5987,133.9004,133.589,133.8809,8000.0
2021-11-01 10:30:00,137.56,137.68,137.48,137.53,6486.0,133.8809,133.9977,133.8031,133.8517,6486.0
2021-11-01 10:35:00,137.53,137.59,137.29,137.29,7432.0,133.8517,133.9101,133.6182,133.6182,7432.0
2021-11-01 10:40:00,137.29,137.3,137.09,137.2,6800.0,133.6182,133.6279,133.4235,133.5306,6800.0
2021-11-01 10:45:00,137.21,137.43,137.21,137.34,6400.0,133.5403,133.7544,133.5403,133.6668,6400.0
2021-11-01 10:50:00,137.41,137.43,137.31,137.31,5600.0,133.735,133.7544,133.6376,133.6376,5600.0
2021-11-01 10:55:00,137.34,137.39,137.26,137.26,8552.0,133.6668,133.7155,133.589,133.589,8552.0
2021-11-01 11:00:00,137.29,137.45,137.25,137.4,4900.0,133.6182,133.7739,133.5792,133.7252,4900.0
2021-11-01 11:05:00,137.44,137.58,137.43,137.53,3800.0,133.7642,133.9004,133.7544,133.8517,3800.0
2021-11-01 11:10:00,137.53,137.62,137.49,137.56,4340.0,133.8517,133.9393,133.8128,133.8809,4340.0
2021-11-01 11:15:00,137.57,137.72,137.48,137.71,10056.0,133.8907,134.0367,133.8031,134.0269,10056.0
2021-11-01 11:20:00,137.7,137.77,137.7,137.73,14346.0,134.0172,134.0853,134.0172,134.0464,14346.0
2021-11-01 11:25:00,137.7,137.76,137.68,137.74,3188.0,134.0172,134.0756,133.9977,134.0561,3188.0
2021-11-01 11:30:00,137.79,137.83,137.76,137.78,7836.0,134.1048,134.1437,134.0756,134.0951,7836.0
2021-11-01 11:35:00,137.75,137.86,137.73,137.85,10566.0,134.0659,134.1729,134.0464,134.1632,10566.0
2021-11-01 11:40:00,137.85,137.85,137.74,137.74,5492.0,134.1632,134.1632,134.0561,134.0561,5492.0
2021-11-01 11:45:00,137.75,137.83,137.7,137.77,10808.0,134.0659,134.1437,134.0172,134.0853,10808.0
2021-11-01 11:50:00,137.81,137.82,137.76,137.79,10486.0,134.1243,134.134,134.0756,134.1048,10486.0
2021-11-01 11:55:00,137.79,137.99,137.79,137.94,9344.0,134.1048,134.2994,134.1048,134.2508,9344.0
2021-11-01 12:00:00,137.94,137.95,137.85,137.88,15514.0,134.2508,134.2605,134.1632,134.1924,15514.0
2021-11-01 12:05:00,137.9,137.94,137.9,137.94,5254.0,134.2119,134.2508,134.2119,134.2508,5254.0
2021-11-01 12:10:00,137.91,137.97,137.89,137.94,11784.0,134.2216,134.28,134.2021,134.2508,11784.0
2021-11-01 12:15:00,137.95,137.95,137.87,137.94,2600.0,134.2605,134.2605,134.1827,134.2508,2600.0
2021-11-01 12:20:00,137.93,137.98,137.91,137.97,3800.0,134.241,134.2897,134.2216,134.28,3800.0
2021-11-01 12:25:00,137.92,137.92,137.78,137.78,4200.0,134.2313,134.2313,134.0951,134.0951,4200.0
2021-11-01 12:30:00,137.8,137.87,137.79,137.87,3600.0,134.1145,134.1827,134.1048,134.1827,3600.0
2021-11-01 12:35:00,137.84,137.97,137.84,137.9,3024.0,134.1535,134.28,134.1535,134.2119,3024.0
2021-11-01 12:40:00,137.89,137.95,137.89,137.9,3532.0,134.2021,134.2605,134.2021,134.2119,3532.0
2021-11-01 12:45:00,137.89,137.91,137.79,137.82,3820.0,134.2021,134.2216,134.1048,134.134,3820.0
2021-11-01 12:50:00,137.85,137.95,137.85,137.95,2400.0,134.1632,134.2605,134.1632,134.2605,2400.0
2021-11-01 12:55:00,137.96,138.0,137.96,138.0,4672.0,134.2702,134.3092,134.2702,134.3092,4672.0
2021-11-01 13:00:00,138.02,138.02,137.94,138.01,2600.0,134.3286,134.3286,134.2508,134.3189,2600.0
2021-11-01 13:05:00,138.03,138.07,138.03,138.04,4298.0,134.3384,134.3773,134.3384,134.3481,4298.0
2021-11-01 13:10:00,137.99,138.0,137.89,138.0,6284.0,134.2994,134.3092,134.2021,134.3092,6284.0
2021-11-01 13:15:00,138.02,138.07,137.97,137.97,3606.0,134.3286,134.3773,134.28,134.28,3606.0
2021-11-01 13:20:00,137.97,137.97,137.72,137.72,10024.0,134.28,134.28,134.0367,134.0367,10024.0
2021-11-01 13:25:00,137.73,137.77,137.69,137.77,8694.0,134.0464,134.0853,134.0075,134.0853,8694.0
2021-11-01 13:30:00,137.74,137.79,137.69,137.79,12200.0,134.0561,134.1048,134.0075,134.1048,12200.0
2021-11-01 13:35:00,137.83,137.96,137.83,137.95,2624.0,134.1437,134.2702,134.1437,134.2605,2624.0
2021-11-01 13:40:00,137.92,137.92,137.72,137.72,4772.0,134.2313,134.2313,134.0367,134.0367,4772.0
2021-11-01 13:45:00,137.79,137.81,137.76,137.77,3800.0,134.1048,134.1243,134.0756,134.0853,3800.0
2021-11-01 13:50:00,137.82,137.83,137.67,137.67,5000.0,134.134,134.1437,133.988,133.988,5000.0
2021-11-01 13:55:00,137.68,137.8,137.68,137.79,5408.0,133.9977,134.1145,133.9977,134.1048,5408.0
2021-11-01 14:00:00,137.79,137.83,137.72,137.73,3540.0,134.1048,134.1437,134.0367,134.0464,3540.0
2021-11-01 14:05:00,137.78,137.78,137.71,137.75,2600.0,134.0951,134.0951,134.0269,134.0659,2600.0
2021-11-01 14:10:00,137.77,137.82,137.68,137.68,4800.0,134.0853,134.134,133.9977,133.9977,4800.0
2021-11-01 14:15:00,137.66,137.66,137.52,137.58,10162.0,133.9783,133.9783,133.842,133.9004,10162.0
2021-11-01 14:20:00,137.6,137.74,137.6,137.73,2000.0,133.9199,134.0561,133.9199,134.0464,2000.0
2021-11-01 14:25:00,137.78,137.78,137.67,137.68,2800.0,134.0951,134.0951,133.988,133.9977,2800.0
2021-11-01 14:30:00,137.66,137.72,137.66,137.67,3400.0,133.9783,134.0367,133.9783,133.988,3400.0
2021-11-01 14:35:00,137.72,137.72,137.67,137.67,1936.0,134.0367,134.0367,133.988,133.988,1936.0
2021-11-01 14:40:00,137.64,137.67,137.62,137.67,4400.0,133.9588,133.988,133.9393,133.988,4400.0
2021-11-01 14:45:00,137.66,137.68,137.63,137.63,1400.0,133.9783,133.9977,133.9491,133.9491,1400.0
2021-11-01 14:50:00,137.63,137.63,137.49,137.49,5790.0,133.9491,133.9491,133.8128,133.8128,5790.0
2021-11-01 14:55:00,137.52,137.62,137.52,137.58,6980.0,133.842,133.9393,133.842,133.9004,6980.0
2021-11-01 15:00:00,137.58,137.6,137.54,137.6,2060.0,133.9004,133.9199,133.8615,133.9199,2060.0
2021-11-01 15:05:00,137.61,137.64,137.59,137.6,5802.0,133.9296,133.9588,133.9101,133.9199,5802.0
2021-11-01 15:10:00,137.64,137.7,137.64,137.67,3600.0,133.9588,134.0172,133.9588,133.988,3600.0
2021-11-01 15:15:00,137.65,137.7,137.61,137.69,5794.0,133.9685,134.0172,133.9296,134.0075,5794.0
2021-11-01 15:20:00,137.7,137.87,137.65,137.85,6200.0,134.0172,134.1827,133.9685,134.1632,6200.0
2021-11-01 15:25:00,137.85,137.89,137.83,137.85,3800.0,134.1632,134.2021,134.1437,134.1632,3800.0
2021-11-01 15:30:00,137.88,138.01,137.88,138.01,7000.0,134.1924,134.3189,134.1924,134.3189,7000.0
2021-11-01 15:35:00,138.02,138.02,137.87,137.94,6924.0,134.3286,134.3286,134.1827,134.2508,6924.0
2021-11-01 15:40:00,137.95,138.02,137.93,137.99,16716.0,134.2605,134.3286,134.241,134.2994,16716.0
2021-11-01 15:45:00,138.0,138.06,138.0,138.01,13354.0,134.3092,134.3676,134.3092,134.3189,13354.0
2021-11-01 15:50:00,138.06,138.18,138.06,138.17,35606.0,134.3676,134.4844,134.3676,134.4746,35606.0
2021-11-01 15:55:00,138.18,138.46,138.17,138.43,59714.0,134.4844,134.7569,134.4746,134.7277,59714.0
2021-11-02 09:30:00,138.6,139.21,138.59,139.21,10036.0,134.8931,135.4868,134.8834,135.4868,10036.0
2021-11-02 09:35:00,139.15,139.4,138.93,139.4,5758.0,135.4284,135.6717,135.2143,135.6717,5758.0
2021-11-02 09:40:00,139.33,139.33,138.82,138.83,16734.0,135.6036,135.6036,135.1072,135.117,16734.0
2021-11-02 09:45:00,138.9,139.41,138.88,139.41,11600.0,135.1851,135.6815,135.1656,135.6815,11600.0
2021-11-02 09:50:00,139.38,139.84,139.38,139.83,14950.0,135.6523,136.1,135.6523,136.0902,14950.0
2021-11-02 09:55:00,139.88,139.89,139.54,139.73,16200.0,136.1389,136.1486,135.808,135.9929,16200.0
2021-11-02 10:00:00,139.77,139.77,139.49,139.63,21558.0,136.0318,136.0318,135.7593,135.8956,21558.0
2021-11-02 10:05:00,139.66,139.66,139.19,139.19,6434.0,135.9248,135.9248,135.4674,135.4674,6434.0
2021-11-02 10:10:00,139.17,139.18,138.73,138.78,19956.0,135.4479,135.4576,135.0197,135.0683,19956.0
2021-11-02 10:15:00,138.79,139.09,138.73,138.96,22154.0,135.078,135.37,135.0197,135.2435,22154.0
2021-11-02 10:20:00,138.96,138.98,138.79,138.93,8234.0,135.2435,135.263,135.078,135.2143,8234.0
2021-11-02 10:25:00,138.97,139.08,138.91,138.99,13300.0,135.2532,135.3603,135.1948,135.2727,13300.0
2021-11-02 10:30:00,139.0,139.18,139.0,139.18,11600.0,135.2824,135.4576,135.2824,135.4576,11600.0
2021-11-02 10:35:00,139.18,139.21,138.99,139.21,10736.0,135.4576,135.4868,135.2727,135.4868,10736.0
2021-11-02 10:40:00,139.24,139.24,138.97,139.0,4800.0,135.516,135.516,135.2532,135.2824,4800.0
2021-11-02 10:45:00,139.01,139.17,138.93,139.17,5184.0,135.2922,135.4479,135.2143,135.4479,5184.0
2021-11-02 10:50:00,139.19,139.32,139.16,139.27,14224.0,135.4674,135.5939,135.4382,135.5452,14224.0
2021-11-02 10:55:00,139.3,139.35,139.26,139.29,10828.0,135.5744,135.6231,135.5355,135.5647,10828.0
2021-11-02 11:00:00,139.32,139.45,139.3,139.42,7390.0,135.5939,135.7204,135.5744,135.6912,7390.0
2021-11-02 11:05:00,139.44,139.47,139.39,139.41,2624.0,135.7107,135.7399,135.662,135.6815,2624.0
2021-11-02 11:10:00,139.46,139.48,139.34,139.37,1800.0,135.7301,135.7496,135.6133,135.6425,1800.0
2021-11-02 11:15:00,139.41,139.43,139.37,139.43,2000.0,135.6815,135.7009,135.6425,135.7009,2000.0
2021-11-02 11:20:00,139.49,139.53,139.46,139.5,5574.0,135.7593,135.7983,135.7301,135.7691,5574.0
2021-11-02 11:25:00,139.54,139.6,139.42,139.6,6024.0,135.808,135.8664,135.6912,135.8664,6024.0
2021-11-02 11:30:00,139.6,139.63,139.51,139.54,6512.0,135.8664,135.8956,135.7788,135.808,6512.0
2021-11-02 11:35:00,139.54,139.64,139.52,139.62,3000.0,135.808,135.9053,135.7885,135.8859,3000.0
2021-11-02 11:40:00,139.64,139.87,139.62,139.87,3424.0,135.9053,136.1292,135.8859,136.1292,3424.0
2021-11-02 11:45:00,139.94,139.95,139.79,139.8,4900.0,136.1973,136.207,136.0513,136.061,4900.0
2021-11-02 11:50:00,139.77,139.84,139.65,139.74,9774.0,136.0318,136.1,135.915,136.0026,9774.0
2021-11-02 11:55:00,139.67,139.67,139.58,139.62,8972.0,135.9345,135.9345,135.8469,135.8859,8972.0
2021-11-02 12:00:00,139.66,139.69,139.47,139.54,6800.0,135.9248,135.954,135.7399,135.808,6800.0
2021-11-02 12:05:00,139.54,139.6,139.52,139.59,8040.0,135.808,135.8664,135.7885,135.8567,8040.0
2021-11-02 12:10:00,139.49,139.74,139.49,139.74,6226.0,135.7593,136.0026,135.7593,136.0026,6226.0
2021-11-02 12:15:00,139.76,139.76,139.59,139.63,2800.0,136.0221,136.0221,135.8567,135.8956,2800.0
2021-11-02 12:20:00,139.71,139.77,139.7,139.77,3548.0,135.9734,136.0318,135.9637,136.0318,3548.0
2021-11-02 12:25:00,139.76,139.85,139.75,139.83,4654.0,136.0221,136.1097,136.0124,136.0902,4654.0
2021-11-02 12:30:00,139.84,139.95,139.79,139.93,3378.0,136.1,136.207,136.0513,136.1876,3378.0
2021-11-02 12:35:00,139.95,139.95,139.9,139.92,5952.0,136.207,136.207,136.1584,136.1778,5952.0
2021-11-02 12:40:00,139.89,139.89,139.79,139.85,6024.0,136.1486,136.1486,136.0513,136.1097,6024.0
2021-11-02 12:45:00,139.85,139.94,139.85,139.87,7504.0,136.1097,136.1973,136.1097,136.1292,7504.0
2021-11-02 12:50:00,139.88,139.88,139.8,139.84,4424.0,136.1389,136.1389,136.061,136.1,4424.0
2021-11-02 12:55:00,139.85,139.89,139.82,139.84,6452.0,136.1097,136.1486,136.0805,136.1,6452.0
2021-11-02 13:00:00,139.83,139.83,139.73,139.74,5000.0,136.0902,136.0902,135.9929,136.0026,5000.0
2021-11-02 13:05:00,139.73,139.75,139.69,139.71,4200.0,135.9929,136.0124,135.954,135.9734,4200.0
2021-11-02 13:10:00,139.75,139.77,139.7,139.71,3784.0,136.0124,136.0318,135.9637,135.9734,3784.0
2021-11-02 13:15:00,139.72,139.72,139.58,139.58,5854.0,135.9832,135.9832,135.8469,135.8469,5854.0
2021-11-02 13:20:00,139.6,139.7,139.57,139.68,4000.0,135.8664,135.9637,135.8372,135.9442,4000.0
2021-11-02 13:25:00,139.7,139.7,139.51,139.53,6026.0,135.9637,135.9637,135.7788,135.7983,6026.0
2021-11-02 13:30:00,139.54,139.59,139.5,139.5,4400.0,135.808,135.8567,135.7691,135.7691,4400.0
2021-11-02 13:35:00,139.46,139.56,139.45,139.52,4800.0,135.7301,135.8275,135.7204,135.7885,4800.0
2021-11-02 13:40:00,139.54,139.57,139.52,139.57,4170.0,135.808,135.8372,135.7885,135.8372,4170.0
2021-11-02 13:45:00,139.62,139.62,139.52,139.54,5400.0,135.8859,135.8859,135.7885,135.808,5400.0
2021-11-02 13:50:00,139.54,139.61,139.54,139.54,5600.0,135.808,135.8761,135.808,135.808,5600.0
2021-11-02 13:55:00,139.58,139.6,139.56,139.6,4600.0,135.8469,135.8664,135.8275,135.8664,4600.0
2021-11-02 14:00:00,139.6,139.6,139.43,139.47,6392.0,135.8664,135.8664,135.7009,135.7399,6392.0
2021-11-02 14:05:00,139.47,139.47,139.23,139.29,6224.0,135.7399,135.7399,135.5063,135.5647,6224.0
2021-11-02 14:10:00,139.28,139.33,139.2,139.22,16194.0,135.5549,135.6036,135.4771,135.4965,16194.0
2021-11-02 14:15:00,139.15,139.29,139.14,139.27,5000.0,135.4284,135.5647,135.4187,135.5452,5000.0
2021-11-02 14:20:00,139.27,139.28,139.17,139.21,9012.0,135.5452,135.5549,135.4479,135.4868,9012.0
2021-11-02 14:25:00,139.2,139.29,139.19,139.28,4224.0,135.4771,135.5647,135.4674,135.5549,4224.0
2021-11-02 14:30:00,139.26,139.28,139.24,139.24,5600.0,135.5355,135.5549,135.516,135.516,5600.0
2021-11-02 14:35:00,139.23,139.32,139.19,139.32,5682.0,135.5063,135.5939,135.4674,135.5939,5682.0
2021-11-02 14:40:00,139.36,139.44,139.36,139.37,5400.0,135.6328,135.7107,135.6328,135.6425,5400.0
2021-11-02 14:45:00,139.36,139.54,139.36,139.47,4900.0,135.6328,135.808,135.6328,135.7399,4900.0
2021-11-02 14:50:00,139.48,139.52,139.44,139.5,4200.0,135.7496,135.7885,135.7107,135.7691,4200.0
2021-11-02 14:55:00,139.54,139.65,139.5,139.65,3400.0,135.808,135.915,135.7691,135.915,3400.0
2021-11-02 15:00:00,139.64,139.65,139.59,139.65,2400.0,135.9053,135.915,135.8567,135.915,2400.0
2021-11-02 15:05:00,139.66,139.72,139.66,139.72,2372.0,135.9248,135.9832,135.9248,135.9832,2372.0
2021-11-02 15:10:00,139.69,139.69,139.62,139.63,14122.0,135.954,135.954,135.8859,135.8956,14122.0
2021-11-02 15:15:00,139.68,139.68,139.58,139.6,6916.0,135.9442,135.9442,135.8469,135.8664,6916.0
2021-11-02 15:20:00,139.6,139.64,139.59,139.6,5626.0,135.8664,135.9053,135.8567,135.8664,5626.0
2021-11-02 15:25:00,139.61,139.73,139.6,139.72,8800.0,135.8761,135.9929,135.8664,135.9832,8800.0
2021-11-02 15:30:00,139.73,139.78,139.64,139.73,36752.0,135.9929,136.0416,135.9053,135.9929,36752.0
2021-11-02 15:35:00,139.75,139.79,139.75,139.79,20702.0,136.0124,136.0513,136.0124,136.0513,20702.0
2021-11-02 15:40:00,139.79,139.97,139.78,139.95,22476.0,136.0513,136.2265,136.0416,136.207,22476.0
2021-11-02 15:45:00,139.95,140.0,139.87,139.89,21806.0,136.207,136.2557,136.1292,136.1486,21806.0
2021-11-02 15:50:00,139.88,139.91,139.75,139.84,21288.0,136.1389,136.1681,136.0124,136.1,21288.0
2021-11-02 15:55:00,139.82,139.93,139.73,139.93,45054.0,136.0805,136.1876,135.9929,136.1876,45054.0
2021-11-03 09:30:00,140.17,140.17,139.55,139.85,16818.0,136.4211,136.4211,135.8177,136.1097,16818.0
2021-11-03 09:35:00,139.87,139.89,139.61,139.71,11800.0,136.1292,136.1486,135.8761,135.9734,11800.0
2021-11-03 09:40:00,139.66,140.02,139.66,139.71,8600.0,135.9248,136.2752,135.9248,135.9734,8600.0
2021-11-03 09:45:00,139.63,139.85,139.54,139.85,9400.0,135.8956,136.1097,135.808,136.1097,9400.0
2021-11-03 09:50:00,139.78,139.93,139.66,139.74,21292.0,136.0416,136.1876,135.9248,136.0026,21292.0
2021-11-03 09:55:00,139.67,139.88,139.63,139.81,3200.0,135.9345,136.1389,135.8956,136.0708,3200.0
2021-11-03 10:00:00,139.79,139.98,139.63,139.63,8796.0,136.0513,136.2362,135.8956,135.8956,8796.0
2021-11-03 10:05:00,139.68,139.91,139.67,139.84,9500.0,135.9442,136.1681,135.9345,136.1,9500.0
2021-11-03 10:10:00,139.85,139.95,139.82,139.84,8000.0,136.1097,136.207,136.0805,136.1,8000.0
2021-11-03 10:15:00,139.8,139.88,139.68,139.68,5234.0,136.061,136.1389,135.9442,135.9442,5234.0
2021-11-03 10:20:00,139.71,139.94,139.65,139.81,6986.0,135.9734,136.1973,135.915,136.0708,6986.0
2021-11-03 10:25:00,139.78,139.79,139.66,139.74,4420.0,136.0416,136.0513,135.9248,136.0026,4420.0
2021-11-03 10:30:00,139.76,139.83,139.69,139.78,7212.0,136.0221,136.0902,135.954,136.0416,7212.0
2021-11-03 10:35:00,139.74,139.79,139.59,139.74,7410.0,136.0026,136.0513,135.8567,136.0026,7410.0
2021-11-03 10:40:00,139.79,139.83,139.67,139.75,3800.0,136.0513,136.0902,135.9345,136.0124,3800.0
2021-11-03 10:45:00,139.82,139.9,139.78,139.88,9722.0,136.0805,136.1584,136.0416,136.1389,9722.0
2021-11-03 10:50:00,139.9,140.05,139.9,140.04,5960.0,136.1584,136.3043,136.1584,136.2946,5960.0
2021-11-03 10:55:00,140.1,140.1,139.99,140.03,3120.0,136.353,136.353,136.246,136.2849,3120.0
2021-11-03 11:00:00,140.08,140.13,139.97,139.97,4000.0,136.3335,136.3822,136.2265,136.2265,4000.0
2021-11-03 11:05:00,139.95,139.95,139.75,139.81,13070.0,136.207,136.207,136.0124,136.0708,13070.0
2021-11-03 11:10:00,139.79,139.94,139.76,139.94,10560.0,136.0513,136.1973,136.0221,136.1973,10560.0
2021-11-03 11:15:00,139.95,139.95,139.84,139.92,5526.0,136.207,136.207,136.1,136.1778,5526.0
2021-11-03 11:20:00,139.92,140.06,139.92,140.06,1000.0,136.1778,136.3141,136.1778,136.3141,1000.0
2021-11-03 11:25:00,140.03,140.16,140.0,140.09,2856.0,136.2849,136.4114,136.2557,136.3433,2856.0
2021-11-03 11:30:00,140.12,140.13,139.95,140.02,12600.0,136.3725,136.3822,136.207,136.2752,12600.0
2021-11-03 11:35:00,140.04,140.1,140.04,140.1,800.0,136.2946,136.353,136.2946,136.353,800.0
2021-11-03 11:40:00,140.1,140.18,140.1,140.18,14058.0,136.353,136.4309,136.353,136.4309,14058.0
2021-11-03 11:45:00,140.16,140.27,140.16,140.27,2824.0,136.4114,136.5185,136.4114,136.5185,2824.0
2021-11-03 11:50:00,140.28,140.32,140.25,140.31,2628.0,136.5282,136.5671,136.499,136.5574,2628.0
2021-11-03 11:55:00,140.29,140.38,140.24,140.27,9400.0,136.5379,136.6255,136.4893,136.5185,9400.0
2021-11-03 12:00:00,140.25,140.26,140.2,140.22,8400.0,136.499,136.5087,136.4503,136.4698,8400.0
2021-11-03 12:05:00,140.18,140.19,140.04,140.07,22716.0,136.4309,136.4406,136.2946,136.3238,22716.0
2021-11-03 12:10:00,140.05,140.15,140.04,140.15,2000.0,136.3043,136.4017,136.2946,136.4017,2000.0
2021-11-03 12:15:00,140.18,140.22,140.16,140.22,2200.0,136.4309,136.4698,136.4114,136.4698,2200.0
2021-11-03 12:20:00,140.17,140.24,140.13,140.14,10200.0,136.4211,136.4893,136.3822,136.3919,10200.0
2021-11-03 12:25:00,140.16,140.23,140.16,140.19,4050.0,136.4114,136.4795,136.4114,136.4406,4050.0
2021-11-03 12:30:00,140.13,140.2,140.13,140.15,3400.0,136.3822,136.4503,136.3822,136.4017,3400.0
2021-11-03 12:35:00,140.17,140.24,140.15,140.16,4400.0,136.4211,136.4893,136.4017,136.4114,4400.0
2021-11-03 12:40:00,140.18,140.22,140.09,140.1,4000.0,136.4309,136.4698,136.3433,136.353,4000.0
2021-11-03 12:45:00,140.1,140.1,140.05,140.08,1400.0,136.353,136.353,136.3043,136.3335,1400.0
2021-11-03 12:50:00,140.04,140.16,140.04,140.13,1400.0,136.2946,136.4114,136.2946,136.3822,1400.0
2021-11-03 12:55:00,140.14,140.25,140.14,140.25,9162.0,136.3919,136.499,136.3919,136.499,9162.0
2021-11-03 13:00:00,140.25,140.31,140.21,140.31,6420.0,136.499,136.5574,136.4601,136.5574,6420.0
2021-11-03 13:05:00,140.34,140.38,140.29,140.3,6600.0,136.5866,136.6255,136.5379,136.5477,6600.0
2021-11-03 13:10:00,140.31,140.35,140.29,140.35,3200.0,136.5574,136.5963,136.5379,136.5963,3200.0
2021-11-03 13:15:00,140.36,140.37,140.25,140.25,3400.0,136.6061,136.6158,136.499,136.499,3400.0
2021-11-03 13:20:00,140.29,140.34,140.27,140.29,2400.0,136.5379,136.5866,136.5185,136.5379,2400.0
2021-11-03 13:25:00,140.31,140.35,140.31,140.35,1400.0,136.5574,136.5963,136.5574,136.5963,1400.0
2021-11-03 13:30:00,140.4,140.4,140.35,140.35,4126.0,136.645,136.645,136.5963,136.5963,4126.0
2021-11-03 13:35:00,140.34,140.35,140.31,140.35,1356.0,136.5866,136.5963,136.5574,136.5963,1356.0
2021-11-03 13:40:00,140.38,140.41,140.34,140.34,3000.0,136.6255,136.6547,136.5866,136.5866,3000.0
2021-11-03 13:45:00,140.33,140.33,140.16,140.22,7842.0,136.5769,136.5769,136.4114,136.4698,7842.0
2021-11-03 13:50:00,140.24,140.26,140.24,140.26,600.0,136.4893,136.5087,136.4893,136.5087,600.0
2021-11-03 13:55:00,140.24,140.25,140.18,140.23,3262.0,136.4893,136.499,136.4309,136.4795,3262.0
2021-11-03 14:00:00,140.19,140.89,140.09,140.82,27868.0,136.4406,137.1219,136.3433,137.0538,27868.0
2021-11-03 14:05:00,140.89,140.95,140.6,140.69,16000.0,137.1219,137.1803,136.8396,136.9272,16000.0
2021-11-03 14:10:00,140.58,140.66,140.41,140.47,12704.0,136.8202,136.898,136.6547,136.7131,12704.0
2021-11-03 14:15:00,140.44,140.6,140.44,140.6,4032.0,136.6839,136.8396,136.6839,136.8396,4032.0
2021-11-03 14:20:00,140.62,140.73,140.54,140.71,8412.0,136.8591,136.9662,136.7812,136.9467,8412.0
2021-11-03 14:25:00,140.67,140.7,140.62,140.63,3000.0,136.9078,136.937,136.8591,136.8688,3000.0
2021-11-03 14:30:00,140.66,140.73,140.44,140.54,8702.0,136.898,136.9662,136.6839,136.7812,8702.0
2021-11-03 14:35:00,140.66,140.75,140.54,140.71,7538.0,136.898,136.9856,136.7812,136.9467,7538.0
2021-11-03 14:40:00,140.73,140.87,140.64,140.79,5636.0,136.9662,137.1024,136.8786,137.0246,5636.0
2021-11-03 14:45:00,140.87,141.15,140.87,141.15,21452.0,137.1024,137.3749,137.1024,137.3749,21452.0
2021-11-03 14:50:00,141.13,141.34,141.13,141.29,2400.0,137.3555,137.5598,137.3555,137.5112,2400.0
2021-11-03 14:55:00,141.27,141.34,141.16,141.18,16034.0,137.4917,137.5598,137.3847,137.4041,16034.0
2021-11-03 15:00:00,141.2,141.26,141.09,141.16,15532.0,137.4236,137.482,137.3165,137.3847,15532.0
2021-11-03 15:05:00,141.18,141.29,141.16,141.29,5430.0,137.4041,137.5112,137.3847,137.5112,5430.0
2021-11-03 15:10:00,141.26,141.34,141.15,141.2,11254.0,137.482,137.5598,137.3749,137.4236,11254.0
2021-11-03 15:15:00,141.18,141.33,141.15,141.33,20770.0,137.4041,137.5501,137.3749,137.5501,20770.0
2021-11-03 15:20:00,141.29,141.34,141.25,141.34,3600.0,137.5112,137.5598,137.4723,137.5598,3600.0
2021-11-03 15:25:00,141.31,141.31,141.13,141.2,5100.0,137.5307,137.5307,137.3555,137.4236,5100.0
2021-11-03 15:30:00,141.2,141.35,141.13,141.2,20668.0,137.4236,137.5696,137.3555,137.4236,20668.0
2021-11-03 15:35:00,141.16,141.19,141.07,141.14,8368.0,137.3847,137.4139,137.2971,137.3652,8368.0
2021-11-03 15:40:00,141.18,141.29,141.18,141.24,24804.0,137.4041,137.5112,137.4041,137.4625,24804.0
2021-11-03 15:45:00,141.25,141.29,141.23,141.27,14840.0,137.4723,137.5112,137.4528,137.4917,14840.0
2021-11-03 15:50:00,141.26,141.32,141.18,141.31,31382.0,137.482,137.5404,137.4041,137.5307,31382.0
2021-11-03 15:55:00,141.29,141.38,141.21,141.27,40822.0,137.5112,137.5988,137.4333,137.4917,40822.0
2021-11-04 09:30:00,142.64,142.81,142.34,142.61,13510.0,138.8251,138.9905,138.5331,138.7959,13510.0
2021-11-04 09:35:00,142.5,142.52,142.19,142.35,18024.0,138.6888,138.7083,138.3871,138.5428,18024.0
2021-11-04 09:40:00,142.3,142.79,142.27,142.79,18774.0,138.4942,138.9711,138.465,138.9711,18774.0
2021-11-04 09:45:00,142.79,143.04,142.72,143.02,17322.0,138.9711,139.2144,138.9029,139.1949,17322.0
2021-11-04 09:50:00,143.0,143.1,142.91,142.93,14000.0,139.1755,139.2728,139.0879,139.1073,14000.0
2021-11-04 09:55:00,142.97,143.41,142.97,143.39,19434.0,139.1463,139.5745,139.1463,139.555,19434.0
2021-11-04 10:00:00,143.41,143.76,143.41,143.76,23476.0,139.5745,139.9151,139.5745,139.9151,23476.0
2021-11-04 10:05:00,143.74,143.94,143.7,143.7,18422.0,139.8957,140.0903,139.8567,139.8567,18422.0
2021-11-04 10:10:00,143.73,144.0,143.68,144.0,10666.0,139.8859,140.1487,139.8373,140.1487,10666.0
2021-11-04 10:15:00,143.99,144.03,143.95,143.98,2200.0,140.139,140.1779,140.1,140.1292,2200.0
2021-11-04 10:20:00,144.0,144.02,143.83,144.0,13418.0,140.1487,140.1682,139.9833,140.1487,13418.0
2021-11-04 10:25:00,144.03,144.3,143.98,144.29,38898.0,140.1779,140.4407,140.1292,140.431,38898.0
2021-11-04 10:30:00,144.28,144.6,144.23,144.47,27316.0,140.4212,140.7327,140.3726,140.6061,27316.0
2021-11-04 10:35:00,144.54,144.55,144.36,144.53,9800.0,140.6743,140.684,140.4991,140.6645,9800.0
2021-11-04 10:40:00,144.5,144.55,144.29,144.35,25812.0,140.6353,140.684,140.431,140.4893,25812.0
2021-11-04 10:45:00,144.38,144.47,144.25,144.46,15802.0,140.5185,140.6061,140.392,140.5964,15802.0
2021-11-04 10:50:00,144.47,144.68,144.46,144.6,25946.0,140.6061,140.8105,140.5964,140.7327,25946.0
2021-11-04 10:55:00,144.6,144.61,144.5,144.6,22700.0,140.7327,140.7424,140.6353,140.7327,22700.0
2021-11-04 11:00:00,144.63,144.67,144.44,144.48,16266.0,140.7619,140.8008,140.5769,140.6159,16266.0
2021-11-04 11:05:00,144.52,144.65,144.51,144.56,11812.0,140.6548,140.7813,140.6451,140.6937,11812.0
2021-11-04 11:10:00,144.57,144.99,144.57,144.88,12200.0,140.7035,141.1122,140.7035,141.0052,12200.0
2021-11-04 11:15:00,144.87,144.9,144.55,144.75,75962.0,140.9954,141.0246,140.684,140.8786,75962.0
2021-11-04 11:20:00,144.75,144.76,144.3,144.37,28662.0,140.8786,140.8884,140.4407,140.5088,28662.0
2021-11-04 11:25:00,144.36,144.4,143.95,143.98,57186.0,140.4991,140.538,140.1,140.1292,57186.0
2021-11-04 11:30:00,144.0,144.44,143.97,144.44,11950.0,140.1487,140.5769,140.1195,140.5769,11950.0
2021-11-04 11:35:00,144.46,144.56,144.44,144.44,16814.0,140.5964,140.6937,140.5769,140.5769,16814.0
2021-11-04 11:40:00,144.47,144.53,144.23,144.35,12200.0,140.6061,140.6645,140.3726,140.4893,12200.0
2021-11-04 11:45:00,144.45,144.48,144.23,144.23,5200.0,140.5867,140.6159,140.3726,140.3726,5200.0
2021-11-04 11:50:00,144.19,144.55,144.16,144.54,11890.0,140.3336,140.684,140.3044,140.6743,11890.0
2021-11-04 11:55:00,144.62,145.01,144.6,144.95,37410.0,140.7521,141.1317,140.7327,141.0733,37410.0
2021-11-04 12:00:00,144.95,145.19,144.94,145.15,12400.0,141.0733,141.3069,141.0636,141.2679,12400.0
2021-11-04 12:05:00,145.15,145.38,145.14,145.38,4972.0,141.2679,141.4918,141.2582,141.4918,4972.0
2021-11-04 12:10:00,145.45,145.74,145.43,145.49,21460.0,141.5599,141.8422,141.5405,141.5989,21460.0
2021-11-04 12:15:00,145.5,145.7,145.26,145.39,16978.0,141.6086,141.8032,141.375,141.5015,16978.0
2021-11-04 12:20:00,145.41,145.57,145.27,145.29,14854.0,141.521,141.6767,141.3847,141.4042,14854.0
2021-11-04 12:25:00,145.32,145.37,145.21,145.37,8600.0,141.4334,141.4821,141.3263,141.4821,8600.0
2021-11-04 12:30:00,145.31,145.31,145.02,145.16,23006.0,141.4237,141.4237,141.1414,141.2777,23006.0
2021-11-04 12:35:00,145.12,145.43,145.12,145.39,8394.0,141.2388,141.5405,141.2388,141.5015,8394.0
2021-11-04 12:40:00,145.37,145.48,145.24,145.48,57200.0,141.4821,141.5891,141.3555,141.5891,57200.0
2021-11-04 12:45:00,145.47,145.7,145.42,145.7,15154.0,141.5794,141.8032,141.5307,141.8032,15154.0
2021-11-04 12:50:00,145.66,145.69,145.41,145.47,13482.0,141.7643,141.7935,141.521,141.5794,13482.0
2021-11-04 12:55:00,145.5,145.68,145.5,145.67,9374.0,141.6086,141.7838,141.6086,141.774,9374.0
2021-11-04 13:00:00,145.68,145.73,145.56,145.56,12498.0,141.7838,141.8324,141.667,141.667,12498.0
2021-11-04 13:05:00,145.63,145.73,145.59,145.73,14496.0,141.7351,141.8324,141.6962,141.8324,14496.0
2021-11-04 13:10:00,145.74,146.04,145.71,146.04,18648.0,141.8422,142.1341,141.813,142.1341,18648.0
2021-11-04 13:15:00,145.97,145.99,145.79,145.88,10444.0,142.066,142.0855,141.8908,141.9784,10444.0
2021-11-04 13:20:00,145.97,146.06,145.97,146.03,32348.0,142.066,142.1536,142.066,142.1244,32348.0
2021-11-04 13:25:00,146.03,146.1,146.0,146.07,29258.0,142.1244,142.1925,142.0952,142.1633,29258.0
2021-11-04 13:30:00,146.1,146.25,146.07,146.17,15442.0,142.1925,142.3385,142.1633,142.2607,15442.0
2021-11-04 13:35:00,146.17,146.26,146.14,146.2,25914.0,142.2607,142.3483,142.2315,142.2899,25914.0
2021-11-04 13:40:00,146.2,146.33,146.2,146.33,13318.0,142.2899,142.4164,142.2899,142.4164,13318.0
2021-11-04 13:45:00,146.37,146.48,146.33,146.38,21016.0,142.4553,142.5624,142.4164,142.4651,21016.0
2021-11-04 13:50:00,146.38,146.52,146.35,146.52,21610.0,142.4651,142.6013,142.4359,142.6013,21610.0
2021-11-04 13:55:00,146.48,146.81,146.48,146.73,9600.0,142.5624,142.8836,142.5624,142.8057,9600.0
2021-11-04 14:00:00,146.73,146.76,146.61,146.61,25654.0,142.8057,142.8349,142.6889,142.6889,25654.0
2021-11-04 14:05:00,146.62,146.83,146.49,146.83,30496.0,142.6986,142.903,142.5721,142.903,30496.0
2021-11-04 14:10:00,146.89,147.01,146.85,146.97,12038.0,142.9614,143.0782,142.9225,143.0393,12038.0
2021-11-04 14:15:00,146.94,147.05,146.91,147.02,13906.0,143.0101,143.1171,142.9809,143.0879,13906.0
2021-11-04 14:20:00,146.98,147.21,146.96,147.2,13892.0,143.049,143.2729,143.0295,143.2631,13892.0
2021-11-04 14:25:00,147.23,147.43,147.23,147.42,10894.0,143.2923,143.487,143.2923,143.4772,10894.0
2021-11-04 14:30:00,147.49,147.49,147.28,147.33,8496.0,143.5454,143.5454,143.341,143.3896,8496.0
2021-11-04 14:35:00,147.33,147.56,147.33,147.53,10406.0,143.3896,143.6135,143.3896,143.5843,10406.0
2021-11-04 14:40:00,147.5,147.69,147.5,147.69,15252.0,143.5551,143.74,143.5551,143.74,15252.0
2021-11-04 14:45:00,147.75,147.92,147.69,147.74,13922.0,143.7984,143.9639,143.74,143.7887,13922.0
2021-11-04 14:50:00,147.77,148.03,147.7,147.7,15318.0,143.8179,144.0709,143.7497,143.7497,15318.0
2021-11-04 14:55:00,147.7,147.77,146.82,146.82,60548.0,143.7497,143.8179,142.8933,142.8933,60548.0
2021-11-04 15:00:00,146.84,146.97,146.64,146.83,39748.0,142.9128,143.0393,142.7181,142.903,39748.0
2021-11-04 15:05:00,146.87,146.97,146.47,146.6,44386.0,142.9419,143.0393,142.5526,142.6792,44386.0
2021-11-04 15:10:00,146.65,146.93,146.6,146.85,21964.0,142.7278,143.0003,142.6792,142.9225,21964.0
2021-11-04 15:15:00,146.88,147.12,146.88,147.08,16138.0,142.9517,143.1853,142.9517,143.1463,16138.0
2021-11-04 15:20:00,147.06,147.26,146.98,147.07,34394.0,143.1269,143.3215,143.049,143.1366,34394.0
2021-11-04 15:25:00,147.11,147.14,146.79,146.82,20788.0,143.1755,143.2047,142.8641,142.8933,20788.0
2021-11-04 15:30:00,146.82,146.97,146.74,146.79,22714.0,142.8933,143.0393,142.8154,142.8641,22714.0
2021-11-04 15:35:00,146.79,146.81,146.39,146.45,49134.0,142.8641,142.8836,142.4748,142.5332,49134.0
2021-11-04 15:40:00,146.44,146.44,146.25,146.32,24136.0,142.5234,142.5234,142.3385,142.4067,24136.0
2021-11-04 15:45:00,146.35,147.04,146.35,147.04,24078.0,142.4359,143.1074,142.4359,143.1074,24078.0
2021-11-04 15:50:00,147.03,147.08,146.77,147.07,60746.0,143.0977,143.1463,142.8446,143.1366,60746.0
2021-11-04 15:55:00,147.06,147.22,147.0,147.22,86186.0,143.1269,143.2826,143.0685,143.2826,86186.0
2021-11-05 09:30:00,148.29,149.18,147.95,149.12,58246.0,144.324,145.1902,143.9931,145.1318,58246.0
2021-11-05 09:35:00,149.17,149.74,149.17,149.71,12298.0,145.1804,145.7352,145.1804,145.706,12298.0
2021-11-05 09:40:00,149.81,149.81,148.72,148.83,42996.0,145.8033,145.8033,144.7425,144.8495,42996.0
2021-11-05 09:45:00,148.75,148.99,148.39,148.43,5900.0,144.7717,145.0052,144.4213,144.4602,5900.0
2021-11-05 09:50:00,148.38,148.38,147.74,147.93,14746.0,144.4116,144.4116,143.7887,143.9736,14746.0
2021-11-05 09:55:00,147.98,148.24,147.59,148.24,20900.0,144.0223,144.2753,143.6427,144.2753,20900.0
2021-11-05 10:00:00,148.24,148.45,148.2,148.38,16656.0,144.2753,144.4797,144.2364,144.4116,16656.0
2021-11-05 10:05:00,148.21,148.43,147.91,147.97,15730.0,144.2461,144.4602,143.9541,144.0125,15730.0
2021-11-05 10:10:00,148.01,148.39,147.94,148.37,14722.0,144.0515,144.4213,143.9833,144.4018,14722.0
2021-11-05 10:15:00,148.5,149.02,148.49,148.97,16180.0,144.5284,145.0344,144.5186,144.9858,16180.0
2021-11-05 10:20:00,148.91,148.94,148.77,148.91,11800.0,144.9274,144.9566,144.7911,144.9274,11800.0
2021-11-05 10:25:00,148.89,148.97,148.72,148.79,15724.0,144.9079,144.9858,144.7425,144.8106,15724.0
2021-11-05 10:30:00,148.8,148.87,148.65,148.77,14800.0,144.8203,144.8885,144.6743,144.7911,14800.0
2021-11-05 10:35:00,148.76,149.03,148.74,149.03,14300.0,144.7814,145.0442,144.7619,145.0442,14300.0
2021-11-05 10:40:00,149.06,149.19,148.9,149.18,18850.0,145.0734,145.1999,144.9177,145.1902,18850.0
2021-11-05 10:45:00,149.02,149.24,149.02,149.07,11618.0,145.0344,145.2486,145.0344,145.0831,11618.0
2021-11-05 10:50:00,149.09,149.24,149.09,149.1,9488.0,145.1026,145.2486,145.1026,145.1123,9488.0
2021-11-05 10:55:00,149.08,149.3,149.06,149.26,17186.0,145.0928,145.307,145.0734,145.268,17186.0
2021-11-05 11:00:00,149.23,149.31,149.16,149.2,17938.0,145.2388,145.3167,145.1707,145.2096,17938.0
2021-11-05 11:05:00,149.23,149.41,149.23,149.38,23442.0,145.2388,145.414,145.2388,145.3848,23442.0
2021-11-05 11:10:00,149.35,149.44,149.29,149.43,8696.0,145.3556,145.4432,145.2972,145.4335,8696.0
2021-11-05 11:15:00,149.52,149.74,149.46,149.74,18500.0,145.5211,145.7352,145.4627,145.7352,18500.0
2021-11-05 11:20:00,149.69,149.72,149.48,149.54,7614.0,145.6865,145.7157,145.4821,145.5405,7614.0
2021-11-05 11:25:00,149.53,149.66,149.47,149.54,7492.0,145.5308,145.6573,145.4724,145.5405,7492.0
2021-11-05 11:30:00,149.5,149.64,149.5,149.56,9588.0,145.5016,145.6379,145.5016,145.56,9588.0
2021-11-05 11:35:00,149.62,149.76,149.57,149.68,9742.0,145.6184,145.7547,145.5697,145.6768,9742.0
2021-11-05 11:40:00,149.65,149.65,149.52,149.65,13200.0,145.6476,145.6476,145.5211,145.6476,13200.0
2021-11-05 11:45:00,149.66,149.87,149.63,149.87,12298.0,145.6573,145.8617,145.6281,145.8617,12298.0
2021-11-05 11:50:00,149.84,149.84,149.7,149.78,6600.0,145.8325,145.8325,145.6963,145.7741,6600.0
2021-11-05 11:55:00,149.81,149.82,149.67,149.79,4218.0,145.8033,145.8131,145.6671,145.7839,4218.0
2021-11-05 12:00:00,149.76,149.82,149.69,149.8,8494.0,145.7547,145.8131,145.6865,145.7936,8494.0
2021-11-05 12:05:00,149.84,149.86,149.66,149.7,9338.0,145.8325,145.852,145.6573,145.6963,9338.0
2021-11-05 12:10:00,149.68,149.75,149.59,149.66,7728.0,145.6768,145.7449,145.5892,145.6573,7728.0
2021-11-05 12:15:00,149.57,149.57,149.09,149.16,17688.0,145.5697,145.5697,145.1026,145.1707,17688.0
2021-11-05 12:20:00,149.19,149.2,149.12,149.16,27204.0,145.1999,145.2096,145.1318,145.1707,27204.0
2021-11-05 12:25:00,149.07,149.07,148.86,148.9,43100.0,145.0831,145.0831,144.8787,144.9177,43100.0
2021-11-05 12:30:00,148.96,148.96,148.67,148.76,12778.0,144.9761,144.9761,144.6938,144.7814,12778.0
2021-11-05 12:35:00,148.78,148.79,148.51,148.6,17724.0,144.8009,144.8106,144.5381,144.6257,17724.0
2021-11-05 12:40:00,148.62,148.62,148.45,148.45,8300.0,144.6451,144.6451,144.4797,144.4797,8300.0
2021-11-05 12:45:00,148.38,148.42,148.27,148.42,12200.0,144.4116,144.4505,144.3045,144.4505,12200.0
2021-11-05 12:50:00,148.39,148.41,148.1,148.37,8084.0,144.4213,144.4408,144.1391,144.4018,8084.0
2021-11-05 12:55:00,148.37,148.45,148.2,148.41,5200.0,144.4018,144.4797,144.2364,144.4408,5200.0
2021-11-05 13:00:00,148.29,148.44,148.18,148.35,4000.0,144.324,144.47,144.2169,144.3824,4000.0
2021-11-05 13:05:00,148.37,148.39,147.95,147.95,6400.0,144.4018,144.4213,143.9931,143.9931,6400.0
2021-11-05 13:10:00,147.91,147.93,147.68,147.9,9200.0,143.9541,143.9736,143.7303,143.9444,9200.0
2021-11-05 13:15:00,147.88,148.0,147.79,148.0,15072.0,143.9249,144.0417,143.8373,144.0417,15072.0
2021-11-05 13:20:00,147.96,147.96,147.59,147.63,10900.0,144.0028,144.0028,143.6427,143.6816,10900.0
2021-11-05 13:25:00,147.5,147.56,147.0,147.0,37898.0,143.5551,143.6135,143.0685,143.0685,37898.0
2021-11-05 13:30:00,147.17,147.68,147.17,147.68,12616.0,143.2339,143.7303,143.2339,143.7303,12616.0
2021-11-05 13:35:00,147.69,147.78,147.52,147.73,14600.0,143.74,143.8276,143.5746,143.7789,14600.0
2021-11-05 13:40:00,147.74,147.87,147.7,147.82,11800.0,143.7887,143.9152,143.7497,143.8665,11800.0
2021-11-05 13:45:00,147.79,147.87,147.57,147.87,13860.0,143.8373,143.9152,143.6232,143.9152,13860.0
2021-11-05 13:50:00,147.86,148.03,147.84,147.99,5702.0,143.9055,144.0709,143.886,144.032,5702.0
2021-11-05 13:55:00,147.99,148.17,147.89,148.16,8490.0,144.032,144.2072,143.9347,144.1974,8490.0
2021-11-05 14:00:00,148.14,148.33,148.11,148.29,5200.0,144.178,144.3629,144.1488,144.324,5200.0
2021-11-05 14:05:00,148.39,148.46,148.27,148.29,9800.0,144.4213,144.4894,144.3045,144.324,9800.0
2021-11-05 14:10:00,148.29,148.38,148.25,148.26,7446.0,144.324,144.4116,144.285,144.2948,7446.0
2021-11-05 14:15:00,148.28,148.35,148.18,148.21,22712.0,144.3142,144.3824,144.2169,144.2461,22712.0
2021-11-05 14:20:00,148.19,148.19,147.85,147.85,5400.0,144.2266,144.2266,143.8957,143.8957,5400.0
2021-11-05 14:25:00,147.85,148.14,147.81,148.14,7622.0,143.8957,144.178,143.8568,144.178,7622.0
2021-11-05 14:30:00,148.17,148.2,148.15,148.2,1200.0,144.2072,144.2364,144.1877,144.2364,1200.0
2021-11-05 14:35:00,148.23,148.42,148.18,148.37,5800.0,144.2656,144.4505,144.2169,144.4018,5800.0
2021-11-05 14:40:00,148.38,148.39,148.26,148.37,22848.0,144.4116,144.4213,144.2948,144.4018,22848.0
2021-11-05 14:45:00,148.42,148.66,148.41,148.62,12834.0,144.4505,144.6841,144.4408,144.6451,12834.0
2021-11-05 14:50:00,148.62,148.62,148.44,148.59,6400.0,144.6451,144.6451,144.47,144.6159,6400.0
2021-11-05 14:55:00,148.64,148.67,148.54,148.54,5102.0,144.6646,144.6938,144.5673,144.5673,5102.0
2021-11-05 15:00:00,148.54,148.55,148.06,148.13,6096.0,144.5673,144.577,144.1001,144.1682,6096.0
2021-11-05 15:05:00,148.13,148.38,148.09,148.38,13036.0,144.1682,144.4116,144.1293,144.4116,13036.0
2021-11-05 15:10:00,148.4,148.54,148.36,148.54,10144.0,144.431,144.5673,144.3921,144.5673,10144.0
2021-11-05 15:15:00,148.47,148.62,148.41,148.59,7026.0,144.4992,144.6451,144.4408,144.6159,7026.0
2021-11-05 15:20:00,148.64,148.64,148.23,148.27,8200.0,144.6646,144.6646,144.2656,144.3045,8200.0
2021-11-05 15:25:00,148.27,148.38,148.25,148.37,5976.0,144.3045,144.4116,144.285,144.4018,5976.0
2021-11-05 15:30:00,148.37,148.51,148.29,148.48,10514.0,144.4018,144.5381,144.324,144.5089,10514.0
2021-11-05 15:35:00,148.53,148.58,148.46,148.51,16488.0,144.5576,144.6062,144.4894,144.5381,16488.0
2021-11-05 15:40:00,148.52,148.52,148.21,148.24,20184.0,144.5478,144.5478,144.2461,144.2753,20184.0
2021-11-05 15:45:00,148.32,148.4,148.13,148.14,9804.0,144.3532,144.431,144.1682,144.178,9804.0
2021-11-05 15:50:00,148.16,148.29,147.84,147.87,44110.0,144.1974,144.324,143.886,143.9152,44110.0
2021-11-05 15:55:00,147.88,148.34,147.86,148.25,62530.0,143.9249,144.3726,143.9055,144.285,62530.0
2021-11-08 09:30:00,149.33,149.71,149.3,149.6,33918.0,145.3362,145.706,145.307,145.5989,33918.0
2021-11-08 09:35:00,149.62,150.1,149.55,149.55,31110.0,145.6184,146.0856,145.5503,145.5503,31110.0
2021-11-08 09:40:00,149.64,149.89,149.41,149.42,21206.0,145.6379,145.8812,145.414,145.4237,21206.0
2021-11-08 09:45:00,149.39,149.39,149.13,149.25,25200.0,145.3946,145.3946,145.1415,145.2583,25200.0
2021-11-08 09:50:00,149.24,149.34,148.71,148.89,20030.0,145.2486,145.3459,144.7327,144.9079,20030.0
2021-11-08 09:55:00,148.85,149.03,148.6,148.94,24014.0,144.869,145.0442,144.6257,144.9566,24014.0
2021-11-08 10:00:00,148.98,149.0,148.6,148.86,11350.0,144.9955,145.015,144.6257,144.8787,11350.0
2021-11-08 10:05:00,148.96,149.32,148.87,148.87,12844.0,144.9761,145.3264,144.8885,144.8885,12844.0
2021-11-08 10:10:00,148.93,149.35,148.91,149.13,10064.0,144.9469,145.3556,144.9274,145.1415,10064.0
2021-11-08 10:15:00,149.21,149.34,149.06,149.15,7210.0,145.2194,145.3459,145.0734,145.161,7210.0
2021-11-08 10:20:00,149.27,149.45,149.18,149.39,12546.0,145.2778,145.4529,145.1902,145.3946,12546.0
2021-11-08 10:25:00,149.43,149.58,149.34,149.38,5000.0,145.4335,145.5795,145.3459,145.3848,5000.0
2021-11-08 10:30:00,149.4,149.51,149.21,149.32,13800.0,145.4043,145.5113,145.2194,145.3264,13800.0
2021-11-08 10:35:00,149.32,149.45,149.16,149.2,9300.0,145.3264,145.4529,145.1707,145.2096,9300.0
2021-11-08 10:40:00,149.25,149.33,148.97,149.19,20388.0,145.2583,145.3362,144.9858,145.1999,20388.0
2021-11-08 10:45:00,149.23,149.57,149.23,149.56,24700.0,145.2388,145.5697,145.2388,145.56,24700.0
2021-11-08 10:50:00,149.56,149.56,149.34,149.48,4600.0,145.56,145.56,145.3459,145.4821,4600.0
2021-11-08 10:55:00,149.47,149.7,149.42,149.6,4400.0,145.4724,145.6963,145.4237,145.5989,4400.0
2021-11-08 11:00:00,149.62,149.64,149.5,149.5,4200.0,145.6184,145.6379,145.5016,145.5016,4200.0
2021-11-08 11:05:00,149.43,150.03,149.43,149.96,10716.0,145.4335,146.0174,145.4335,145.9493,10716.0
2021-11-08 11:10:00,149.91,149.99,149.47,149.56,18838.0,145.9006,145.9785,145.4724,145.56,18838.0
2021-11-08 11:15:00,149.56,149.74,149.37,149.72,6200.0,145.56,145.7352,145.3751,145.7157,6200.0
2021-11-08 11:20:00,149.67,150.1,149.66,149.95,7788.0,145.6671,146.0856,145.6573,145.9396,7788.0
2021-11-08 11:25:00,149.95,150.48,149.95,150.32,62674.0,145.9396,146.4554,145.9396,146.2997,62674.0
2021-11-08 11:30:00,150.33,150.58,150.31,150.58,20674.0,146.3094,146.5527,146.2899,146.5527,20674.0
2021-11-08 11:35:00,150.54,151.14,150.54,150.91,25142.0,146.5138,147.0977,146.5138,146.8739,25142.0
2021-11-08 11:40:00,150.9,150.95,150.68,150.85,10752.0,146.8642,146.9128,146.65,146.8155,10752.0
2021-11-08 11:45:00,150.84,150.95,150.53,150.6,11804.0,146.8058,146.9128,146.5041,146.5722,11804.0
2021-11-08 11:50:00,150.58,150.58,150.26,150.57,40660.0,146.5527,146.5527,146.2413,146.543,40660.0
2021-11-08 11:55:00,150.48,150.73,150.45,150.68,9550.0,146.4554,146.6987,146.4262,146.65,9550.0
2021-11-08 12:00:00,150.69,150.87,150.48,150.48,13738.0,146.6598,146.835,146.4554,146.4554,13738.0
2021-11-08 12:05:00,150.56,150.72,150.45,150.6,9066.0,146.5333,146.689,146.4262,146.5722,9066.0
2021-11-08 12:10:00,150.74,150.75,150.53,150.6,5200.0,146.7084,146.7182,146.5041,146.5722,5200.0
2021-11-08 12:15:00,150.52,150.84,150.43,150.84,4000.0,146.4943,146.8058,146.4067,146.8058,4000.0
2021-11-08 12:20:00,150.82,150.89,150.72,150.73,3000.0,146.7863,146.8544,146.689,146.6987,3000.0
2021-11-08 12:25:00,150.79,150.81,150.64,150.69,13262.0,146.7571,146.7766,146.6111,146.6598,13262.0
2021-11-08 12:30:00,150.77,150.79,150.6,150.79,8700.0,146.7376,146.7571,146.5722,146.7571,8700.0
2021-11-08 12:35:00,150.85,150.85,150.62,150.81,5200.0,146.8155,146.8155,146.5917,146.7766,5200.0
2021-11-08 12:40:00,150.82,151.03,150.78,151.03,12248.0,146.7863,146.9907,146.7474,146.9907,12248.0
2021-11-08 12:45:00,151.05,151.12,150.87,150.87,6200.0,147.0102,147.0783,146.835,146.835,6200.0
2021-11-08 12:50:00,150.86,150.89,150.71,150.87,17550.0,146.8252,146.8544,146.6792,146.835,17550.0
2021-11-08 12:55:00,150.89,151.04,150.77,151.0,8354.0,146.8544,147.0004,146.7376,146.9615,8354.0
2021-11-08 13:00:00,150.99,151.31,150.99,151.22,14800.0,146.9518,147.2632,146.9518,147.1756,14800.0
2021-11-08 13:05:00,151.22,151.29,151.18,151.19,6200.0,147.1756,147.2437,147.1367,147.1464,6200.0
2021-11-08 13:10:00,151.21,151.53,151.2,151.49,17788.0,147.1659,147.4773,147.1561,147.4384,17788.0
2021-11-08 13:15:00,151.49,151.56,151.42,151.56,13198.0,147.4384,147.5065,147.3703,147.5065,13198.0
2021-11-08 13:20:00,151.5,151.6,151.41,151.57,8696.0,147.4481,147.5454,147.3605,147.5162,8696.0
2021-11-08 13:25:00,151.55,151.78,151.5,151.62,11070.0,147.4968,147.7206,147.4481,147.5649,11070.0
2021-11-08 13:30:00,151.63,151.74,151.58,151.6,18784.0,147.5746,147.6817,147.526,147.5454,18784.0
2021-11-08 13:35:00,151.54,151.67,151.5,151.65,11052.0,147.487,147.6136,147.4481,147.5941,11052.0
2021-11-08 13:40:00,151.58,151.62,151.34,151.42,5600.0,147.526,147.5649,147.2924,147.3703,5600.0
2021-11-08 13:45:00,151.4,151.7,151.35,151.57,20252.0,147.3508,147.6428,147.3021,147.5162,20252.0
2021-11-08 13:50:00,151.64,151.72,151.6,151.71,4238.0,147.5844,147.6622,147.5454,147.6525,4238.0
2021-11-08 13:55:00,151.71,151.78,151.59,151.59,3000.0,147.6525,147.7206,147.5357,147.5357,3000.0
2021-11-08 14:00:00,151.62,151.68,151.6,151.6,2000.0,147.5649,147.6233,147.5454,147.5454,2000.0
2021-11-08 14:05:00,151.5,151.7,151.42,151.7,3200.0,147.4481,147.6428,147.3703,147.6428,3200.0
2021-11-08 14:10:00,151.67,151.84,151.62,151.84,6776.0,147.6136,147.779,147.5649,147.779,6776.0
2021-11-08 14:15:00,151.84,151.92,151.81,151.82,2786.0,147.779,147.8569,147.7498,147.7596,2786.0
2021-11-08 14:20:00,151.79,151.79,151.58,151.58,5000.0,147.7304,147.7304,147.526,147.526,5000.0
2021-11-08 14:25:00,151.57,151.57,151.18,151.18,11780.0,147.5162,147.5162,147.1367,147.1367,11780.0
2021-11-08 14:30:00,151.2,151.43,151.2,151.35,10658.0,147.1561,147.38,147.1561,147.3021,10658.0
2021-11-08 14:35:00,151.35,151.45,151.35,151.45,2600.0,147.3021,147.3995,147.3021,147.3995,2600.0
2021-11-08 14:40:00,151.46,151.55,151.45,151.55,4400.0,147.4092,147.4968,147.3995,147.4968,4400.0
2021-11-08 14:45:00,151.57,151.6,151.48,151.55,6600.0,147.5162,147.5454,147.4287,147.4968,6600.0
2021-11-08 14:50:00,151.58,151.64,151.54,151.54,5000.0,147.526,147.5844,147.487,147.487,5000.0
2021-11-08 14:55:00,151.5,151.62,151.5,151.57,6200.0,147.4481,147.5649,147.4481,147.5162,6200.0
2021-11-08 15:00:00,151.58,151.58,151.45,151.54,7402.0,147.526,147.526,147.3995,147.487,7402.0
2021-11-08 15:05:00,151.54,151.54,151.2,151.2,18892.0,147.487,147.487,147.1561,147.1561,18892.0
2021-11-08 15:10:00,151.21,151.38,151.19,151.35,15426.0,147.1659,147.3313,147.1464,147.3021,15426.0
2021-11-08 15:15:00,151.37,151.47,151.37,151.45,8800.0,147.3216,147.4189,147.3216,147.3995,8800.0
2021-11-08 15:20:00,151.45,151.46,151.26,151.29,14376.0,147.3995,147.4092,147.2145,147.2437,14376.0
2021-11-08 15:25:00,151.32,151.32,151.1,151.13,8200.0,147.2729,147.2729,147.0588,147.088,8200.0
2021-11-08 15:30:00,151.17,151.18,150.98,151.01,9778.0,147.1269,147.1367,146.942,146.9712,9778.0
2021-11-08 15:35:00,150.98,151.08,150.98,151.03,29406.0,146.942,147.0394,146.942,146.9907,29406.0
2021-11-08 15:40:00,151.04,151.07,150.84,150.85,26370.0,147.0004,147.0296,146.8058,146.8155,26370.0
2021-11-08 15:45:00,150.85,150.85,150.52,150.55,65834.0,146.8155,146.8155,146.4943,146.5235,65834.0
2021-11-08 15:50:00,150.56,150.84,150.54,150.83,37026.0,146.5333,146.8058,146.5138,146.796,37026.0
2021-11-08 15:55:00,150.89,150.94,150.84,150.94,43948.0,146.8544,146.9031,146.8058,146.9031,43948.0
2021-11-09 09:30:00,152.62,152.95,152.27,152.34,27482.0,148.5382,148.8593,148.1975,148.2657,27482.0
2021-11-09 09:35:00,152.32,152.49,152.01,152.48,68304.0,148.2462,148.4116,147.9445,148.4019,68304.0
2021-11-09 09:40:00,152.51,152.75,152.34,152.59,29812.0,148.4311,148.6647,148.2657,148.509,29812.0
2021-11-09 09:45:00,152.55,152.83,151.79,151.81,37970.0,148.47,148.7425,147.7304,147.7498,37970.0
2021-11-09 09:50:00,152.0,152.14,151.07,151.08,65770.0,147.9347,148.071,147.0296,147.0394,65770.0
2021-11-09 09:55:00,151.25,151.35,149.98,150.04,65390.0,147.2048,147.3021,145.9688,146.0272,65390.0
2021-11-09 10:00:00,150.07,150.67,150.04,150.35,35760.0,146.0564,146.6403,146.0272,146.3289,35760.0
2021-11-09 10:05:00,150.42,150.48,150.08,150.2,23722.0,146.397,146.4554,146.0661,146.1829,23722.0
2021-11-09 10:10:00,150.1,151.01,150.07,150.91,54200.0,146.0856,146.9712,146.0564,146.8739,54200.0
2021-11-09 10:15:00,150.85,151.38,150.84,151.21,27946.0,146.8155,147.3313,146.8058,147.1659,27946.0
2021-11-09 10:20:00,151.31,151.43,150.81,150.83,11050.0,147.2632,147.38,146.7766,146.796,11050.0
2021-11-09 10:25:00,150.83,151.08,150.73,150.93,8700.0,146.796,147.0394,146.6987,146.8934,8700.0
2021-11-09 10:30:00,150.92,151.33,150.92,151.33,10722.0,146.8836,147.2827,146.8836,147.2827,10722.0
2021-11-09 10:35:00,151.29,151.29,150.78,150.98,11600.0,147.2437,147.2437,146.7474,146.942,11600.0
2021-11-09 10:40:00,151.08,151.5,151.08,151.42,33600.0,147.0394,147.4481,147.0394,147.3703,33600.0
2021-11-09 10:45:00,151.43,151.43,151.21,151.21,3600.0,147.38,147.38,147.1659,147.1659,3600.0
2021-11-09 10:50:00,151.13,151.13,150.87,151.08,16274.0,147.088,147.088,146.835,147.0394,16274.0
2021-11-09 10:55:00,151.06,151.22,150.97,151.12,14000.0,147.0199,147.1756,146.9323,147.0783,14000.0
2021-11-09 11:00:00,151.11,151.39,151.09,151.39,4420.0,147.0685,147.3411,147.0491,147.3411,4420.0
2021-11-09 11:05:00,151.43,151.43,151.29,151.29,4400.0,147.38,147.38,147.2437,147.2437,4400.0
2021-11-09 11:10:00,151.23,151.23,150.6,150.78,33782.0,147.1853,147.1853,146.5722,146.7474,33782.0
2021-11-09 11:15:00,150.84,151.24,150.75,151.22,9400.0,146.8058,147.1951,146.7182,147.1756,9400.0
2021-11-09 11:20:00,151.29,151.51,151.29,151.41,21210.0,147.2437,147.4579,147.2437,147.3605,21210.0
2021-11-09 11:25:00,151.42,151.5,151.22,151.38,4800.0,147.3703,147.4481,147.1756,147.3313,4800.0
2021-11-09 11:30:00,151.43,151.73,151.43,151.6,39050.0,147.38,147.672,147.38,147.5454,39050.0
2021-11-09 11:35:00,151.61,151.62,151.33,151.38,5000.0,147.5552,147.5649,147.2827,147.3313,5000.0
2021-11-09 11:40:00,151.37,151.83,151.37,151.83,7400.0,147.3216,147.7693,147.3216,147.7693,7400.0
2021-11-09 11:45:00,151.82,151.84,151.72,151.81,8300.0,147.7596,147.779,147.6622,147.7498,8300.0
2021-11-09 11:50:00,151.79,151.79,151.34,151.36,10000.0,147.7304,147.7304,147.2924,147.3119,10000.0
2021-11-09 11:55:00,151.31,151.52,151.31,151.33,5600.0,147.2632,147.4676,147.2632,147.2827,5600.0
2021-11-09 12:00:00,151.35,151.35,150.75,150.9,12044.0,147.3021,147.3021,146.7182,146.8642,12044.0
2021-11-09 12:05:00,150.82,151.06,150.7,151.05,20150.0,146.7863,147.0199,146.6695,147.0102,20150.0
2021-11-09 12:10:00,151.04,151.26,151.02,151.18,19566.0,147.0004,147.2145,146.981,147.1367,19566.0
2021-11-09 12:15:00,151.16,151.29,151.06,151.1,12800.0,147.1172,147.2437,147.0199,147.0588,12800.0
2021-11-09 12:20:00,151.04,151.08,150.88,151.01,11000.0,147.0004,147.0394,146.8447,146.9712,11000.0
2021-11-09 12:25:00,151.04,151.12,150.57,150.66,24840.0,147.0004,147.0783,146.543,146.6306,24840.0
2021-11-09 12:30:00,150.66,150.83,150.42,150.83,19862.0,146.6306,146.796,146.397,146.796,19862.0
2021-11-09 12:35:00,150.78,150.81,150.52,150.6,15050.0,146.7474,146.7766,146.4943,146.5722,15050.0
2021-11-09 12:40:00,150.54,150.64,150.31,150.64,12590.0,146.5138,146.6111,146.2899,146.6111,12590.0
2021-11-09 12:45:00,150.62,150.76,150.5,150.71,6998.0,146.5917,146.7279,146.4749,146.6792,6998.0
2021-11-09 12:50:00,150.78,150.96,150.72,150.72,10790.0,146.7474,146.9226,146.689,146.689,10790.0
2021-11-09 12:55:00,150.72,150.78,150.56,150.65,11050.0,146.689,146.7474,146.5333,146.6209,11050.0
2021-11-09 13:00:00,150.62,150.85,150.54,150.85,12040.0,146.5917,146.8155,146.5138,146.8155,12040.0
2021-11-09 13:05:00,150.81,150.88,150.72,150.85,4200.0,146.7766,146.8447,146.689,146.8155,4200.0
2021-11-09 13:10:00,150.67,150.71,150.59,150.63,2400.0,146.6403,146.6792,146.5625,146.6014,2400.0
2021-11-09 13:15:00,150.58,150.89,150.58,150.87,7200.0,146.5527,146.8544,146.5527,146.835,7200.0
2021-11-09 13:20:00,150.88,150.88,150.47,150.48,11378.0,146.8447,146.8447,146.4457,146.4554,11378.0
2021-11-09 13:25:00,150.48,150.49,150.0,150.09,11848.0,146.4554,146.4651,145.9882,146.0758,11848.0
2021-11-09 13:30:00,150.09,150.32,150.08,150.25,7672.0,146.0758,146.2997,146.0661,146.2315,7672.0
2021-11-09 13:35:00,150.34,150.39,150.05,150.07,28238.0,146.3191,146.3678,146.0369,146.0564,28238.0
2021-11-09 13:40:00,150.08,150.2,150.0,150.04,9878.0,146.0661,146.1829,145.9882,146.0272,9878.0
2021-11-09 13:45:00,150.06,150.12,149.65,149.68,10798.0,146.0466,146.105,145.6476,145.6768,10798.0
2021-11-09 13:50:00,149.71,149.94,149.71,149.85,3400.0,145.706,145.9298,145.706,145.8422,3400.0
2021-11-09 13:55:00,149.81,149.98,149.79,149.96,14800.0,145.8033,145.9688,145.7839,145.9493,14800.0
2021-11-09 14:00:00,149.93,150.13,149.87,150.13,5000.0,145.9201,146.1148,145.8617,146.1148,5000.0
2021-11-09 14:05:00,150.1,150.48,150.1,150.39,26694.0,146.0856,146.4554,146.0856,146.3678,26694.0
2021-11-09 14:10:00,150.41,150.55,150.29,150.48,54228.0,146.3873,146.5235,146.2705,146.4554,54228.0
2021-11-09 14:15:00,150.53,150.65,150.53,150.64,11232.0,146.5041,146.6209,146.5041,146.6111,11232.0
2021-11-09 14:20:00,150.65,150.95,150.59,150.7,11700.0,146.6209,146.9128,146.5625,146.6695,11700.0
2021-11-09 14:25:00,150.76,150.8,150.6,150.6,9486.0,146.7279,146.7668,146.5722,146.5722,9486.0
2021-11-09 14:30:00,150.7,150.75,150.54,150.6,7400.0,146.6695,146.7182,146.5138,146.5722,7400.0
2021-11-09 14:35:00,150.62,150.78,150.62,150.71,10458.0,146.5917,146.7474,146.5917,146.6792,10458.0
2021-11-09 14:40:00,150.75,150.78,150.56,150.58,10600.0,146.7182,146.7474,146.5333,146.5527,10600.0
2021-11-09 14:45:00,150.56,150.62,150.5,150.51,12442.0,146.5333,146.5917,146.4749,146.4846,12442.0
2021-11-09 14:50:00,150.53,150.63,150.38,150.63,9606.0,146.5041,146.6014,146.3581,146.6014,9606.0
2021-11-09 14:55:00,150.63,150.77,150.6,150.74,5400.0,146.6014,146.7376,146.5722,146.7084,5400.0
2021-11-09 15:00:00,150.73,150.73,150.56,150.64,21558.0,146.6987,146.6987,146.5333,146.6111,21558.0
2021-11-09 15:05:00,150.65,150.71,150.52,150.71,13734.0,146.6209,146.6792,146.4943,146.6792,13734.0
2021-11-09 15:10:00,150.64,150.68,150.46,150.47,22012.0,146.6111,146.65,146.4359,146.4457,22012.0
2021-11-09 15:15:00,150.47,150.6,150.45,150.56,21202.0,146.4457,146.5722,146.4262,146.5333,21202.0
2021-11-09 15:20:00,150.56,151.05,150.56,151.05,15486.0,146.5333,147.0102,146.5333,147.0102,15486.0
2021-11-09 15:25:00,151.06,151.07,150.79,150.82,19070.0,147.0199,147.0296,146.7571,146.7863,19070.0
2021-11-09 15:30:00,150.83,150.96,150.78,150.9,40790.0,146.796,146.9226,146.7474,146.8642,40790.0
2021-11-09 15:35:00,150.89,151.02,150.82,151.02,47240.0,146.8544,146.981,146.7863,146.981,47240.0
2021-11-09 15:40:00,151.12,151.17,151.03,151.09,28206.0,147.0783,147.1269,146.9907,147.0491,28206.0
2021-11-09 15:45:00,151.1,151.11,150.97,151.01,37868.0,147.0588,147.0685,146.9323,146.9712,37868.0
2021-11-09 15:50:00,151.01,151.13,150.97,151.04,46462.0,146.9712,147.088,146.9323,147.0004,46462.0
2021-11-09 15:55:00,151.04,151.29,151.01,151.17,49230.0,147.0004,147.2437,146.9712,147.1269,49230.0
2021-11-10 09:30:00,148.05,148.34,147.5,148.34,41280.0,144.0904,144.3726,143.5551,144.3726,41280.0
2021-11-10 09:35:00,148.35,149.22,148.35,149.09,41264.0,144.3824,145.2291,144.3824,145.1026,41264.0
2021-11-10 09:40:00,149.1,149.26,148.79,148.9,25342.0,145.1123,145.268,144.8106,144.9177,25342.0
2021-11-10 09:45:00,148.85,149.67,148.81,149.59,54048.0,144.869,145.6671,144.8301,145.5892,54048.0
2021-11-10 09:50:00,149.51,149.6,149.29,149.56,14854.0,145.5113,145.5989,145.2972,145.56,14854.0
2021-11-10 09:55:00,149.57,149.93,149.45,149.88,19584.0,145.5697,145.9201,145.4529,145.8714,19584.0
2021-11-10 10:00:00,149.81,149.95,149.51,149.68,9900.0,145.8033,145.9396,145.5113,145.6768,9900.0
2021-11-10 10:05:00,149.7,149.82,149.57,149.72,12700.0,145.6963,145.8131,145.5697,145.7157,12700.0
2021-11-10 10:10:00,149.7,149.81,149.52,149.81,9080.0,145.6963,145.8033,145.5211,145.8033,9080.0
2021-11-10 10:15:00,149.78,150.13,149.7,149.83,13124.0,145.7741,146.1148,145.6963,145.8228,13124.0
2021-11-10 10:20:00,149.83,150.04,149.28,149.35,35658.0,145.8228,146.0272,145.2875,145.3556,35658.0
2021-11-10 10:25:00,149.29,149.61,149.29,149.43,18624.0,145.2972,145.6087,145.2972,145.4335,18624.0
2021-11-10 10:30:00,149.38,149.68,149.26,149.29,8364.0,145.3848,145.6768,145.268,145.2972,8364.0
2021-11-10 10:35:00,149.32,149.51,149.28,149.51,7358.0,145.3264,145.5113,145.2875,145.5113,7358.0
2021-11-10 10:40:00,149.44,149.44,149.16,149.16,9900.0,145.4432,145.4432,145.1707,145.1707,9900.0
2021-11-10 10:45:00,149.15,149.35,149.15,149.17,8400.0,145.161,145.3556,145.161,145.1804,8400.0
2021-11-10 10:50:00,149.1,149.36,149.1,149.2,5200.0,145.1123,145.3654,145.1123,145.2096,5200.0
2021-11-10 10:55:00,149.15,149.16,148.83,148.84,13750.0,145.161,145.1707,144.8495,144.8593,13750.0
2021-11-10 11:00:00,148.81,149.08,148.81,149.04,9508.0,144.8301,145.0928,144.8301,145.0539,9508.0
2021-11-10 11:05:00,149.02,149.04,148.88,149.04,10200.0,145.0344,145.0539,144.8982,145.0539,10200.0
2021-11-10 11:10:00,149.01,149.08,148.89,148.97,7600.0,145.0247,145.0928,144.9079,144.9858,7600.0
2021-11-10 11:15:00,148.99,149.13,148.97,148.97,11200.0,145.0052,145.1415,144.9858,144.9858,11200.0
2021-11-10 11:20:00,149.0,149.04,148.83,148.84,16470.0,145.015,145.0539,144.8495,144.8593,16470.0
2021-11-10 11:25:00,148.75,148.85,148.4,148.41,15840.0,144.7717,144.869,144.431,144.4408,15840.0
2021-11-10 11:30:00,148.42,148.62,148.38,148.58,27206.0,144.4505,144.6451,144.4116,144.6062,27206.0
2021-11-10 11:35:00,148.58,148.6,148.44,148.52,18852.0,144.6062,144.6257,144.47,144.5478,18852.0
2021-11-10 11:40:00,148.49,148.55,148.13,148.2,8240.0,144.5186,144.577,144.1682,144.2364,8240.0
2021-11-10 11:45:00,148.17,148.59,148.17,148.59,28260.0,144.2072,144.6159,144.2072,144.6159,28260.0
2021-11-10 11:50:00,148.61,148.83,148.57,148.8,17812.0,144.6354,144.8495,144.5965,144.8203,17812.0
2021-11-10 11:55:00,148.75,148.84,148.66,148.73,8000.0,144.7717,144.8593,144.6841,144.7522,8000.0
2021-11-10 12:00:00,148.71,148.75,148.42,148.46,6454.0,144.7327,144.7717,144.4505,144.4894,6454.0
2021-11-10 12:05:00,148.45,148.49,148.35,148.49,6824.0,144.4797,144.5186,144.3824,144.5186,6824.0
2021-11-10 12:10:00,148.5,148.55,148.23,148.32,24618.0,144.5284,144.577,144.2656,144.3532,24618.0
2021-11-10 12:15:00,148.35,148.39,148.28,148.34,10044.0,144.3824,144.4213,144.3142,144.3726,10044.0
2021-11-10 12:20:00,148.34,148.39,148.23,148.26,8712.0,144.3726,144.4213,144.2656,144.2948,8712.0
2021-11-10 12:25:00,148.35,148.38,148.19,148.32,5800.0,144.3824,144.4116,144.2266,144.3532,5800.0
2021-11-10 12:30:00,148.3,148.32,148.21,148.27,6200.0,144.3337,144.3532,144.2461,144.3045,6200.0
2021-11-10 12:35:00,148.28,148.28,148.1,148.14,8366.0,144.3142,144.3142,144.1391,144.178,8366.0
2021-11-10 12:40:00,148.12,148.12,147.77,147.77,19790.0,144.1585,144.1585,143.8179,143.8179,19790.0
2021-11-10 12:45:00,147.85,147.95,147.81,147.95,13400.0,143.8957,143.9931,143.8568,143.9931,13400.0
2021-11-10 12:50:00,148.03,148.11,147.97,147.98,6722.0,144.0709,144.1488,144.0125,144.0223,6722.0
2021-11-10 12:55:00,147.99,148.17,147.97,148.15,12908.0,144.032,144.2072,144.0125,144.1877,12908.0
2021-11-10 13:00:00,148.22,148.22,147.68,147.74,13992.0,144.2558,144.2558,143.7303,143.7887,13992.0
2021-11-10 13:05:00,147.7,147.7,147.43,147.58,20620.0,143.7497,143.7497,143.487,143.633,20620.0
2021-11-10 13:10:00,147.55,147.67,147.28,147.29,27194.0,143.6038,143.7206,143.341,143.3507,27194.0
2021-11-10 13:15:00,147.31,147.49,147.14,147.41,16794.0,143.3702,143.5454,143.2047,143.4675,16794.0
2021-11-10 13:20:00,147.4,147.43,147.16,147.29,18000.0,143.4578,143.487,143.2242,143.3507,18000.0
2021-11-10 13:25:00,147.25,147.54,147.23,147.44,8000.0,143.3118,143.594,143.2923,143.4967,8000.0
2021-11-10 13:30:00,147.39,147.59,147.31,147.56,16178.0,143.448,143.6427,143.3702,143.6135,16178.0
2021-11-10 13:35:00,147.57,147.57,147.25,147.28,21326.0,143.6232,143.6232,143.3118,143.341,21326.0
2021-11-10 13:40:00,147.28,147.35,147.22,147.27,14036.0,143.341,143.4091,143.2826,143.3313,14036.0
2021-11-10 13:45:00,147.29,147.34,147.04,147.07,23734.0,143.3507,143.3994,143.1074,143.1366,23734.0
2021-11-10 13:50:00,147.07,147.1,146.79,146.85,27548.0,143.1366,143.1658,142.8641,142.9225,27548.0
2021-11-10 13:55:00,146.86,147.04,146.76,146.92,19236.0,142.9322,143.1074,142.8349,142.9906,19236.0
2021-11-10 14:00:00,146.91,147.0,146.71,146.77,36406.0,142.9809,143.0685,142.7862,142.8446,36406.0
2021-11-10 14:05:00,146.7,147.16,146.68,147.16,13958.0,142.7765,143.2242,142.757,143.2242,13958.0
2021-11-10 14:10:00,147.09,147.09,146.79,146.81,11556.0,143.1561,143.1561,142.8641,142.8836,11556.0
2021-11-10 14:15:00,146.83,146.95,146.68,146.73,19588.0,142.903,143.0198,142.757,142.8057,19588.0
2021-11-10 14:20:00,146.73,146.8,146.42,146.47,19538.0,142.8057,142.8738,142.504,142.5526,19538.0
2021-11-10 14:25:00,146.54,146.62,146.14,146.14,15000.0,142.6208,142.6986,142.2315,142.2315,15000.0
2021-11-10 14:30:00,146.13,146.44,146.13,146.34,14010.0,142.2217,142.5234,142.2217,142.4261,14010.0
2021-11-10 14:35:00,146.36,146.39,146.01,146.05,12024.0,142.4456,142.4748,142.1049,142.1439,12024.0
2021-11-10 14:40:00,146.07,146.12,145.81,145.85,25796.0,142.1633,142.212,141.9103,141.9492,25796.0
2021-11-10 14:45:00,145.87,146.31,145.84,146.24,20696.0,141.9687,142.3969,141.9395,142.3288,20696.0
2021-11-10 14:50:00,146.26,146.4,146.08,146.12,19000.0,142.3483,142.4845,142.1731,142.212,19000.0
2021-11-10 14:55:00,146.08,146.22,146.01,146.01,17272.0,142.1731,142.3093,142.1049,142.1049,17272.0
2021-11-10 15:00:00,146.04,146.2,146.02,146.04,18216.0,142.1341,142.2899,142.1147,142.1341,18216.0
2021-11-10 15:05:00,146.02,146.47,145.95,146.46,33112.0,142.1147,142.5526,142.0466,142.5429,33112.0
2021-11-10 15:10:00,146.41,146.56,146.41,146.46,19384.0,142.4943,142.6402,142.4943,142.5429,19384.0
2021-11-10 15:15:00,146.4,146.68,146.4,146.66,42756.0,142.4845,142.757,142.4845,142.7376,42756.0
2021-11-10 15:20:00,146.65,146.75,146.56,146.58,12030.0,142.7278,142.8252,142.6402,142.6597,12030.0
2021-11-10 15:25:00,146.6,146.77,146.59,146.63,17478.0,142.6792,142.8446,142.6694,142.7084,17478.0
2021-11-10 15:30:00,146.63,146.75,146.53,146.53,63852.0,142.7084,142.8252,142.611,142.611,63852.0
2021-11-10 15:35:00,146.5,146.56,146.28,146.35,18144.0,142.5818,142.6402,142.3677,142.4359,18144.0
2021-11-10 15:40:00,146.36,146.53,146.24,146.26,31612.0,142.4456,142.611,142.3288,142.3483,31612.0
2021-11-10 15:45:00,146.26,146.57,146.21,146.48,22938.0,142.3483,142.65,142.2996,142.5624,22938.0
2021-11-10 15:50:00,146.46,146.97,146.46,146.67,38760.0,142.5429,143.0393,142.5429,142.7473,38760.0
2021-11-10 15:55:00,146.66,146.68,146.35,146.35,41790.0,142.7376,142.757,142.4359,142.4359,41790.0
2021-11-11 09:30:00,148.72,148.92,148.0,148.26,42060.0,144.7425,144.9371,144.0417,144.2948,42060.0
2021-11-11 09:35:00,148.23,148.33,147.73,147.85,32648.0,144.2656,144.3629,143.7789,143.8957,32648.0
2021-11-11 09:40:00,147.83,148.18,147.82,148.11,16130.0,143.8763,144.2169,143.8665,144.1488,16130.0
2021-11-11 09:45:00,148.04,148.32,148.01,148.29,11932.0,144.0807,144.3532,144.0515,144.324,11932.0
2021-11-11 09:50:00,148.23,148.84,148.16,148.81,17576.0,144.2656,144.8593,144.1974,144.8301,17576.0
2021-11-11 09:55:00,148.78,148.85,148.5,148.67,27320.0,144.8009,144.869,144.5284,144.6938,27320.0
2021-11-11 10:00:00,148.72,148.74,148.35,148.46,13152.0,144.7425,144.7619,144.3824,144.4894,13152.0
2021-11-11 10:05:00,148.45,148.77,148.44,148.53,15664.0,144.4797,144.7911,144.47,144.5576,15664.0
2021-11-11 10:10:00,148.58,148.64,148.47,148.53,6624.0,144.6062,144.6646,144.4992,144.5576,6624.0
2021-11-11 10:15:00,148.56,148.58,148.26,148.48,4400.0,144.5867,144.6062,144.2948,144.5089,4400.0
2021-11-11 10:20:00,148.53,148.57,148.3,148.39,7200.0,144.5576,144.5965,144.3337,144.4213,7200.0
2021-11-11 10:25:00,148.36,148.44,148.2,148.21,8780.0,144.3921,144.47,144.2364,144.2461,8780.0
2021-11-11 10:30:00,148.21,148.34,148.04,148.3,10840.0,144.2461,144.3726,144.0807,144.3337,10840.0
2021-11-11 10:35:00,148.28,148.65,148.28,148.65,8194.0,144.3142,144.6743,144.3142,144.6743,8194.0
2021-11-11 10:40:00,148.68,149.09,148.68,149.08,12362.0,144.7035,145.1026,144.7035,145.0928,12362.0
2021-11-11 10:45:00,149.12,149.22,148.94,149.08,23848.0,145.1318,145.2291,144.9566,145.0928,23848.0
2021-11-11 10:50:00,149.08,149.21,149.05,149.12,13294.0,145.0928,145.2194,145.0636,145.1318,13294.0
2021-11-11 10:55:00,149.13,149.16,148.91,148.91,5972.0,145.1415,145.1707,144.9274,144.9274,5972.0
2021-11-11 11:00:00,149.04,149.1,148.93,148.93,3200.0,145.0539,145.1123,144.9469,144.9469,3200.0
2021-11-11 11:05:00,148.96,148.96,148.76,148.79,5200.0,144.9761,144.9761,144.7814,144.8106,5200.0
2021-11-11 11:10:00,148.8,148.89,148.73,148.89,3824.0,144.8203,144.9079,144.7522,144.9079,3824.0
2021-11-11 11:15:00,148.92,149.0,148.91,148.91,5800.0,144.9371,145.015,144.9274,144.9274,5800.0
2021-11-11 11:20:00,148.99,149.02,148.98,148.99,2622.0,145.0052,145.0344,144.9955,145.0052,2622.0
2021-11-11 11:25:00,149.04,149.04,148.93,148.93,1000.0,145.0539,145.0539,144.9469,144.9469,1000.0
2021-11-11 11:30:00,148.93,148.96,148.89,148.93,2824.0,144.9469,144.9761,144.9079,144.9469,2824.0
2021-11-11 11:35:00,149.02,149.15,149.02,149.12,4200.0,145.0344,145.161,145.0344,145.1318,4200.0
2021-11-11 11:40:00,149.12,149.13,148.9,148.9,5480.0,145.1318,145.1415,144.9177,144.9177,5480.0
2021-11-11 11:45:00,148.91,148.91,148.5,148.61,9600.0,144.9274,144.9274,144.5284,144.6354,9600.0
2021-11-11 11:50:00,148.71,148.8,148.69,148.8,12890.0,144.7327,144.8203,144.7133,144.8203,12890.0
2021-11-11 11:55:00,148.8,148.86,148.77,148.77,5000.0,144.8203,144.8787,144.7911,144.7911,5000.0
2021-11-11 12:00:00,148.75,148.78,148.48,148.48,5810.0,144.7717,144.8009,144.5089,144.5089,5810.0
2021-11-11 12:05:00,148.53,148.53,148.35,148.4,4042.0,144.5576,144.5576,144.3824,144.431,4042.0
2021-11-11 12:10:00,148.41,148.5,148.41,148.5,11108.0,144.4408,144.5284,144.4408,144.5284,11108.0
2021-11-11 12:15:00,148.48,148.57,148.35,148.35,3800.0,144.5089,144.5965,144.3824,144.3824,3800.0
2021-11-11 12:20:00,148.39,148.5,148.38,148.45,3400.0,144.4213,144.5284,144.4116,144.4797,3400.0
2021-11-11 12:25:00,148.43,148.43,148.36,148.41,4024.0,144.4602,144.4602,144.3921,144.4408,4024.0
2021-11-11 12:30:00,148.42,148.68,148.42,148.66,5424.0,144.4505,144.7035,144.4505,144.6841,5424.0
2021-11-11 12:35:00,148.7,148.76,148.7,148.74,4624.0,144.723,144.7814,144.723,144.7619,4624.0
2021-11-11 12:40:00,148.73,148.81,148.67,148.76,9846.0,144.7522,144.8301,144.6938,144.7814,9846.0
2021-11-11 12:45:00,148.71,148.83,148.7,148.76,5326.0,144.7327,144.8495,144.723,144.7814,5326.0
2021-11-11 12:50:00,148.78,148.81,148.73,148.75,5572.0,144.8009,144.8301,144.7522,144.7717,5572.0
2021-11-11 12:55:00,148.79,148.83,148.77,148.83,3000.0,144.8106,144.8495,144.7911,144.8495,3000.0
2021-11-11 13:00:00,148.84,148.89,148.79,148.85,1800.0,144.8593,144.9079,144.8106,144.869,1800.0
2021-11-11 13:05:00,148.92,148.94,148.75,148.75,6516.0,144.9371,144.9566,144.7717,144.7717,6516.0
2021-11-11 13:10:00,148.78,148.85,148.78,148.82,3822.0,144.8009,144.869,144.8009,144.8398,3822.0
2021-11-11 13:15:00,148.85,148.89,148.79,148.82,5000.0,144.869,144.9079,144.8106,144.8398,5000.0
2021-11-11 13:20:00,148.9,148.91,148.7,148.7,6800.0,144.9177,144.9274,144.723,144.723,6800.0
2021-11-11 13:25:00,148.74,148.88,148.64,148.88,4674.0,144.7619,144.8982,144.6646,144.8982,4674.0
2021-11-11 13:30:00,148.92,148.99,148.89,148.95,5276.0,144.9371,145.0052,144.9079,144.9663,5276.0
2021-11-11 13:35:00,148.96,149.02,148.85,148.85,5988.0,144.9761,145.0344,144.869,144.869,5988.0
2021-11-11 13:40:00,148.85,148.89,148.74,148.89,6722.0,144.869,144.9079,144.7619,144.9079,6722.0
2021-11-11 13:45:00,148.93,149.07,148.92,149.07,7400.0,144.9469,145.0831,144.9371,145.0831,7400.0
2021-11-11 13:50:00,149.07,149.1,149.02,149.1,10704.0,145.0831,145.1123,145.0344,145.1123,10704.0
2021-11-11 13:55:00,149.09,149.17,149.02,149.14,17424.0,145.1026,145.1804,145.0344,145.1512,17424.0
2021-11-11 14:00:00,149.1,149.31,149.1,149.31,11678.0,145.1123,145.3167,145.1123,145.3167,11678.0
2021-11-11 14:05:00,149.29,149.29,149.17,149.24,18928.0,145.2972,145.2972,145.1804,145.2486,18928.0
2021-11-11 14:10:00,149.24,149.33,149.24,149.32,11022.0,145.2486,145.3362,145.2486,145.3264,11022.0
2021-11-11 14:15:00,149.33,149.33,149.18,149.18,10174.0,145.3362,145.3362,145.1902,145.1902,10174.0
2021-11-11 14:20:00,149.22,149.22,149.13,149.22,4700.0,145.2291,145.2291,145.1415,145.2291,4700.0
2021-11-11 14:25:00,149.23,149.33,149.23,149.33,14264.0,145.2388,145.3362,145.2388,145.3362,14264.0
2021-11-11 14:30:00,149.33,149.38,149.23,149.3,14552.0,145.3362,145.3848,145.2388,145.307,14552.0
2021-11-11 14:35:00,149.31,149.42,149.31,149.41,3460.0,145.3167,145.4237,145.3167,145.414,3460.0
2021-11-11 14:40:00,149.43,149.45,149.32,149.32,5372.0,145.4335,145.4529,145.3264,145.3264,5372.0
2021-11-11 14:45:00,149.33,149.37,149.26,149.26,4400.0,145.3362,145.3751,145.268,145.268,4400.0
2021-11-11 14:50:00,149.24,149.24,148.97,148.98,8224.0,145.2486,145.2486,144.9858,144.9955,8224.0
2021-11-11 14:55:00,149.03,149.03,148.92,148.93,5594.0,145.0442,145.0442,144.9371,144.9469,5594.0
2021-11-11 15:00:00,148.92,148.98,148.85,148.89,6388.0,144.9371,144.9955,144.869,144.9079,6388.0
2021-11-11 15:05:00,148.86,148.86,148.71,148.72,10732.0,144.8787,144.8787,144.7327,144.7425,10732.0
2021-11-11 15:10:00,148.69,148.69,148.49,148.58,13224.0,144.7133,144.7133,144.5186,144.6062,13224.0
2021-11-11 15:15:00,148.58,148.78,148.58,148.69,10496.0,144.6062,144.8009,144.6062,144.7133,10496.0
2021-11-11 15:20:00,148.69,148.76,148.63,148.76,7554.0,144.7133,144.7814,144.6549,144.7814,7554.0
2021-11-11 15:25:00,148.72,148.87,148.69,148.78,8400.0,144.7425,144.8885,144.7133,144.8009,8400.0
2021-11-11 15:30:00,148.82,148.85,148.67,148.76,30686.0,144.8398,144.869,144.6938,144.7814,30686.0
2021-11-11 15:35:00,148.79,148.89,148.77,148.89,7424.0,144.8106,144.9079,144.7911,144.9079,7424.0
2021-11-11 15:40:00,148.97,149.13,148.96,149.1,10072.0,144.9858,145.1415,144.9761,145.1123,10072.0
2021-11-11 15:45:00,149.1,149.2,149.0,149.01,11076.0,145.1123,145.2096,145.015,145.0247,11076.0
2021-11-11 15:50:00,149.07,149.07,148.92,149.05,31818.0,145.0831,145.0831,144.9371,145.0636,31818.0
2021-11-11 15:55:00,149.09,149.09,148.93,149.07,40470.0,145.1026,145.1026,144.9469,145.0831,40470.0
2021-11-12 09:30:00,149.38,149.38,148.98,149.05,19106.0,145.3848,145.3848,144.9955,145.0636,19106.0
2021-11-12 09:35:00,149.05,149.2,148.74,148.84,28100.0,145.0636,145.2096,144.7619,144.8593,28100.0
2021-11-12 09:40:00,148.85,149.19,148.81,149.17,21600.0,144.869,145.1999,144.8301,145.1804,21600.0
2021-11-12 09:45:00,149.29,149.29,148.85,148.94,15292.0,145.2972,145.2972,144.869,144.9566,15292.0
2021-11-12 09:50:00,149.0,149.04,148.82,148.96,17600.0,145.015,145.0539,144.8398,144.9761,17600.0
2021-11-12 09:55:00,149.01,149.16,148.83,148.83,9100.0,145.0247,145.1707,144.8495,144.8495,9100.0
2021-11-12 10:00:00,148.9,149.1,148.85,148.9,9528.0,144.9177,145.1123,144.869,144.9177,9528.0
2021-11-12 10:05:00,148.85,148.87,148.7,148.77,41364.0,144.869,144.8885,144.723,144.7911,41364.0
2021-11-12 10:10:00,148.75,148.85,148.62,148.71,11382.0,144.7717,144.869,144.6451,144.7327,11382.0
2021-11-12 10:15:00,148.73,149.09,148.73,149.09,18562.0,144.7522,145.1026,144.7522,145.1026,18562.0
2021-11-12 10:20:00,149.1,149.29,149.08,149.23,12294.0,145.1123,145.2972,145.0928,145.2388,12294.0
2021-11-12 10:25:00,149.24,149.25,149.03,149.03,20038.0,145.2486,145.2583,145.0442,145.0442,20038.0
2021-11-12 10:30:00,149.11,149.23,149.04,149.08,7200.0,145.122,145.2388,145.0539,145.0928,7200.0
2021-11-12 10:35:00,149.1,149.43,149.1,149.3,10800.0,145.1123,145.4335,145.1123,145.307,10800.0
2021-11-12 10:40:00,149.31,149.43,149.29,149.41,6400.0,145.3167,145.4335,145.2972,145.414,6400.0
2021-11-12 10:45:00,149.42,149.66,149.4,149.62,11486.0,145.4237,145.6573,145.4043,145.6184,11486.0
2021-11-12 10:50:00,149.6,149.8,149.6,149.75,9700.0,145.5989,145.7936,145.5989,145.7449,9700.0
2021-11-12 10:55:00,149.77,149.86,149.68,149.86,12016.0,145.7644,145.852,145.6768,145.852,12016.0
2021-11-12 11:00:00,149.88,150.13,149.81,150.04,12200.0,145.8714,146.1148,145.8033,146.0272,12200.0
2021-11-12 11:05:00,150.09,150.5,150.07,150.5,48940.0,146.0758,146.4749,146.0564,146.4749,48940.0
2021-11-12 11:10:00,150.51,150.54,150.25,150.31,24266.0,146.4846,146.5138,146.2315,146.2899,24266.0
2021-11-12 11:15:00,150.31,150.75,150.3,150.69,28948.0,146.2899,146.7182,146.2802,146.6598,28948.0
2021-11-12 11:20:00,150.69,150.73,150.59,150.72,10300.0,146.6598,146.6987,146.5625,146.689,10300.0
2021-11-12 11:25:00,150.71,150.77,150.6,150.66,12012.0,146.6792,146.7376,146.5722,146.6306,12012.0
2021-11-12 11:30:00,150.66,150.75,150.54,150.7,9000.0,146.6306,146.7182,146.5138,146.6695,9000.0
2021-11-12 11:35:00,150.7,150.75,150.6,150.6,12528.0,146.6695,146.7182,146.5722,146.5722,12528.0
2021-11-12 11:40:00,150.64,150.8,150.64,150.74,19910.0,146.6111,146.7668,146.6111,146.7084,19910.0
2021-11-12 11:45:00,150.66,150.79,150.63,150.79,11000.0,146.6306,146.7571,146.6014,146.7571,11000.0
2021-11-12 11:50:00,150.78,151.13,150.78,151.12,13800.0,146.7474,147.088,146.7474,147.0783,13800.0
2021-11-12 11:55:00,151.15,151.15,150.99,151.04,8400.0,147.1075,147.1075,146.9518,147.0004,8400.0
2021-11-12 12:00:00,150.99,151.04,150.85,150.89,6412.0,146.9518,147.0004,146.8155,146.8544,6412.0
2021-11-12 12:05:00,150.9,150.99,150.67,150.67,8600.0,146.8642,146.9518,146.6403,146.6403,8600.0
2021-11-12 12:10:00,150.76,150.78,150.62,150.67,5500.0,146.7279,146.7474,146.5917,146.6403,5500.0
2021-11-12 12:15:00,150.68,150.68,150.6,150.66,3800.0,146.65,146.65,146.5722,146.6306,3800.0
2021-11-12 12:20:00,150.77,150.77,150.6,150.6,7400.0,146.7376,146.7376,146.5722,146.5722,7400.0
2021-11-12 12:25:00,150.58,150.63,150.46,150.46,6380.0,146.5527,146.6014,146.4359,146.4359,6380.0
2021-11-12 12:30:00,150.45,150.6,150.45,150.56,7796.0,146.4262,146.5722,146.4262,146.5333,7796.0
2021-11-12 12:35:00,150.52,150.58,150.49,150.54,7312.0,146.4943,146.5527,146.4651,146.5138,7312.0
2021-11-12 12:40:00,150.55,150.57,150.5,150.53,9000.0,146.5235,146.543,146.4749,146.5041,9000.0
2021-11-12 12:45:00,150.5,150.6,150.42,150.42,6438.0,146.4749,146.5722,146.397,146.397,6438.0
2021-11-12 12:50:00,150.37,150.51,150.35,150.51,5500.0,146.3483,146.4846,146.3289,146.4846,5500.0
2021-11-12 12:55:00,150.54,150.56,150.41,150.53,9442.0,146.5138,146.5333,146.3873,146.5041,9442.0
2021-11-12 13:00:00,150.54,150.58,150.43,150.52,10190.0,146.5138,146.5527,146.4067,146.4943,10190.0
2021-11-12 13:05:00,150.5,150.55,150.43,150.51,7300.0,146.4749,146.5235,146.4067,146.4846,7300.0
2021-11-12 13:10:00,150.51,150.68,150.51,150.65,8078.0,146.4846,146.65,146.4846,146.6209,8078.0
2021-11-12 13:15:00,150.65,150.68,150.59,150.66,12780.0,146.6209,146.65,146.5625,146.6306,12780.0
2021-11-12 13:20:00,150.69,150.78,150.68,150.74,4858.0,146.6598,146.7474,146.65,146.7084,4858.0
2021-11-12 13:25:00,150.74,150.77,150.69,150.73,6200.0,146.7084,146.7376,146.6598,146.6987,6200.0
2021-11-12 13:30:00,150.73,150.9,150.73,150.85,10898.0,146.6987,146.8642,146.6987,146.8155,10898.0
2021-11-12 13:35:00,150.85,150.85,150.79,150.81,4656.0,146.8155,146.8155,146.7571,146.7766,4656.0
2021-11-12 13:40:00,150.79,150.83,150.77,150.77,4630.0,146.7571,146.796,146.7376,146.7376,4630.0
2021-11-12 13:45:00,150.72,150.72,150.57,150.57,1800.0,146.689,146.689,146.543,146.543,1800.0
2021-11-12 13:50:00,150.62,150.62,150.56,150.61,3400.0,146.5917,146.5917,146.5333,146.5819,3400.0
2021-11-12 13:55:00,150.64,150.64,150.58,150.59,1000.0,146.6111,146.6111,146.5527,146.5625,1000.0
2021-11-12 14:00:00,150.58,150.58,150.45,150.45,3400.0,146.5527,146.5527,146.4262,146.4262,3400.0
2021-11-12 14:05:00,150.44,150.46,150.4,150.44,2900.0,146.4165,146.4359,146.3775,146.4165,2900.0
2021-11-12 14:10:00,150.51,150.53,150.48,150.51,2600.0,146.4846,146.5041,146.4554,146.4846,2600.0
2021-11-12 14:15:00,150.48,150.58,150.48,150.52,7300.0,146.4554,146.5527,146.4554,146.4943,7300.0
2021-11-12 14:20:00,150.51,150.6,150.51,150.6,3600.0,146.4846,146.5722,146.4846,146.5722,3600.0
2021-11-12 14:25:00,150.62,150.64,150.54,150.64,7600.0,146.5917,146.6111,146.5138,146.6111,7600.0
2021-11-12 14:30:00,150.66,150.68,150.66,150.67,1600.0,146.6306,146.65,146.6306,146.6403,1600.0
2021-11-12 14:35:00,150.6,150.73,150.59,150.72,8902.0,146.5722,146.6987,146.5625,146.689,8902.0
2021-11-12 14:40:00,150.71,150.73,150.69,150.69,2200.0,146.6792,146.6987,146.6598,146.6598,2200.0
2021-11-12 14:45:00,150.72,150.82,150.72,150.82,5626.0,146.689,146.7863,146.689,146.7863,5626.0
2021-11-12 14:50:00,150.81,150.83,150.73,150.75,5000.0,146.7766,146.796,146.6987,146.7182,5000.0
2021-11-12 14:55:00,150.75,150.79,150.73,150.73,3200.0,146.7182,146.7571,146.6987,146.6987,3200.0
2021-11-12 15:00:00,150.72,150.74,150.65,150.7,5200.0,146.689,146.7084,146.6209,146.6695,5200.0
2021-11-12 15:05:00,150.72,150.74,150.67,150.73,7800.0,146.689,146.7084,146.6403,146.6987,7800.0
2021-11-12 15:10:00,150.7,150.79,150.7,150.79,4000.0,146.6695,146.7571,146.6695,146.7571,4000.0
2021-11-12 15:15:00,150.79,150.79,150.72,150.72,6578.0,146.7571,146.7571,146.689,146.689,6578.0
2021-11-12 15:20:00,150.69,150.8,150.69,150.79,8822.0,146.6598,146.7668,146.6598,146.7571,8822.0
2021-11-12 15:25:00,150.84,150.84,150.76,150.81,5896.0,146.8058,146.8058,146.7279,146.7766,5896.0
2021-11-12 15:30:00,150.82,150.93,150.79,150.81,24368.0,146.7863,146.8934,146.7571,146.7766,24368.0
2021-11-12 15:35:00,150.81,150.87,150.7,150.71,56962.0,146.7766,146.835,146.6695,146.6792,56962.0
2021-11-12 15:40:00,150.72,150.74,150.6,150.6,15142.0,146.689,146.7084,146.5722,146.5722,15142.0
2021-11-12 15:45:00,150.6,150.6,150.46,150.46,12358.0,146.5722,146.5722,146.4359,146.4359,12358.0
2021-11-12 15:50:00,150.47,150.61,150.47,150.52,21656.0,146.4457,146.5819,146.4457,146.4943,21656.0
2021-11-12 15:55:00,150.52,150.57,150.46,150.57,23966.0,146.4943,146.543,146.4359,146.543,23966.0
2021-11-15 09:30:00,151.52,151.52,150.97,151.5,23200.0,147.4676,147.4676,146.9323,147.4481,23200.0
2021-11-15 09:35:00,151.46,151.46,150.66,151.01,25834.0,147.4092,147.4092,146.6306,146.9712,25834.0
2021-11-15 09:40:00,151.12,151.12,150.81,150.83,6260.0,147.0783,147.0783,146.7766,146.796,6260.0
2021-11-15 09:45:00,150.87,151.19,150.76,150.79,35710.0,146.835,147.1464,146.7279,146.7571,35710.0
2021-11-15 09:50:00,150.78,150.84,150.46,150.78,63212.0,146.7474,146.8058,146.4359,146.7474,63212.0
2021-11-15 09:55:00,150.9,151.08,150.84,150.94,3820.0,146.8642,147.0394,146.8058,146.9031,3820.0
2021-11-15 10:00:00,151.06,151.06,150.67,150.81,4000.0,147.0199,147.0199,146.6403,146.7766,4000.0
2021-11-15 10:05:00,150.93,151.02,150.9,150.93,1600.0,146.8934,146.981,146.8642,146.8934,1600.0
2021-11-15 10:10:00,150.85,151.08,150.78,150.93,20258.0,146.8155,147.0394,146.7474,146.8934,20258.0
2021-11-15 10:15:00,150.77,150.82,150.5,150.52,13072.0,146.7376,146.7863,146.4749,146.4943,13072.0
2021-11-15 10:20:00,150.58,150.6,150.52,150.52,1000.0,146.5527,146.5722,146.4943,146.4943,1000.0
2021-11-15 10:25:00,150.62,150.67,150.43,150.43,1400.0,146.5917,146.6403,146.4067,146.4067,1400.0
2021-11-15 10:30:00,150.44,150.51,150.35,150.43,8320.0,146.4165,146.4846,146.3289,146.4067,8320.0
2021-11-15 10:35:00,150.45,150.51,150.36,150.36,3482.0,146.4262,146.4846,146.3386,146.3386,3482.0
2021-11-15 10:40:00,150.33,150.33,150.22,150.22,9330.0,146.3094,146.3094,146.2024,146.2024,9330.0
2021-11-15 10:45:00,150.35,150.58,150.35,150.57,8600.0,146.3289,146.5527,146.3289,146.543,8600.0
2021-11-15 10:50:00,150.59,150.61,150.52,150.53,3600.0,146.5625,146.5819,146.4943,146.5041,3600.0
2021-11-15 10:55:00,150.54,150.59,150.43,150.45,7000.0,146.5138,146.5625,146.4067,146.4262,7000.0
2021-11-15 11:00:00,150.45,150.57,150.44,150.44,5000.0,146.4262,146.543,146.4165,146.4165,5000.0
2021-11-15 11:05:00,150.37,150.5,150.36,150.47,5600.0,146.3483,146.4749,146.3386,146.4457,5600.0
2021-11-15 11:10:00,150.5,150.5,150.39,150.46,4200.0,146.4749,146.4749,146.3678,146.4359,4200.0
2021-11-15 11:15:00,150.41,150.44,150.29,150.4,7600.0,146.3873,146.4165,146.2705,146.3775,7600.0
2021-11-15 11:20:00,150.42,150.44,150.38,150.41,8200.0,146.397,146.4165,146.3581,146.3873,8200.0
2021-11-15 11:25:00,150.35,150.41,150.32,150.41,1400.0,146.3289,146.3873,146.2997,146.3873,1400.0
2021-11-15 11:30:00,150.46,150.48,150.45,150.48,1600.0,146.4359,146.4554,146.4262,146.4554,1600.0
2021-11-15 11:35:00,150.52,150.62,150.46,150.47,9280.0,146.4943,146.5917,146.4359,146.4457,9280.0
2021-11-15 11:40:00,150.43,150.43,149.45,149.48,56932.0,146.4067,146.4067,145.4529,145.4821,56932.0
2021-11-15 11:45:00,149.44,149.81,149.36,149.7,39088.0,145.4432,145.8033,145.3654,145.6963,39088.0
2021-11-15 11:50:00,149.6,149.63,149.46,149.52,6200.0,145.5989,145.6281,145.4627,145.5211,6200.0
2021-11-15 11:55:00,149.53,149.76,149.53,149.76,8000.0,145.5308,145.7547,145.5308,145.7547,8000.0
2021-11-15 12:00:00,149.72,149.87,149.67,149.69,3800.0,145.7157,145.8617,145.6671,145.6865,3800.0
2021-11-15 12:05:00,149.72,149.74,149.51,149.51,4600.0,145.7157,145.7352,145.5113,145.5113,4600.0
2021-11-15 12:10:00,149.53,149.65,149.39,149.47,5200.0,145.5308,145.6476,145.3946,145.4724,5200.0
2021-11-15 12:15:00,149.43,149.52,149.25,149.26,25788.0,145.4335,145.5211,145.2583,145.268,25788.0
2021-11-15 12:20:00,149.31,149.32,148.84,149.09,20876.0,145.3167,145.3264,144.8593,145.1026,20876.0
2021-11-15 12:25:00,149.08,149.22,149.02,149.21,15260.0,145.0928,145.2291,145.0344,145.2194,15260.0
2021-11-15 12:30:00,149.22,149.46,149.19,149.41,12000.0,145.2291,145.4627,145.1999,145.414,12000.0
2021-11-15 12:35:00,149.38,149.53,149.38,149.48,7200.0,145.3848,145.5308,145.3848,145.4821,7200.0
2021-11-15 12:40:00,149.58,149.82,149.49,149.78,6800.0,145.5795,145.8131,145.4919,145.7741,6800.0
2021-11-15 12:45:00,149.78,149.78,149.63,149.69,8200.0,145.7741,145.7741,145.6281,145.6865,8200.0
2021-11-15 12:50:00,149.71,149.72,149.65,149.66,6000.0,145.706,145.7157,145.6476,145.6573,6000.0
2021-11-15 12:55:00,149.62,149.68,149.53,149.57,7400.0,145.6184,145.6768,145.5308,145.5697,7400.0
2021-11-15 13:00:00,149.53,149.83,149.5,149.83,3400.0,145.5308,145.8228,145.5016,145.8228,3400.0
2021-11-15 13:05:00,149.81,149.84,149.69,149.84,9166.0,145.8033,145.8325,145.6865,145.8325,9166.0
2021-11-15 13:10:00,149.82,149.82,149.69,149.76,3980.0,145.8131,145.8131,145.6865,145.7547,3980.0
2021-11-15 13:15:00,149.74,149.85,149.73,149.75,5800.0,145.7352,145.8422,145.7255,145.7449,5800.0
2021-11-15 13:20:00,149.81,149.83,149.64,149.82,9200.0,145.8033,145.8228,145.6379,145.8131,9200.0
2021-11-15 13:25:00,149.76,149.77,149.67,149.74,2624.0,145.7547,145.7644,145.6671,145.7352,2624.0
2021-11-15 13:30:00,149.74,149.77,149.58,149.59,5640.0,145.7352,145.7644,145.5795,145.5892,5640.0
2021-11-15 13:35:00,149.48,149.63,149.48,149.61,5400.0,145.4821,145.6281,145.4821,145.6087,5400.0
2021-11-15 13:40:00,149.58,149.63,149.58,149.62,2000.0,145.5795,145.6281,145.5795,145.6184,2000.0
2021-11-15 13:45:00,149.58,149.76,149.57,149.72,2600.0,145.5795,145.7547,145.5697,145.7157,2600.0
2021-11-15 13:50:00,149.73,149.74,149.6,149.6,3600.0,145.7255,145.7352,145.5989,145.5989,3600.0
2021-11-15 13:55:00,149.6,149.61,149.46,149.47,3600.0,145.5989,145.6087,145.4627,145.4724,3600.0
2021-11-15 14:00:00,149.51,149.51,149.39,149.47,6986.0,145.5113,145.5113,145.3946,145.4724,6986.0
2021-11-15 14:05:00,149.39,149.56,149.39,149.56,5000.0,145.3946,145.56,145.3946,145.56,5000.0
2021-11-15 14:10:00,149.52,149.6,149.52,149.6,1000.0,145.5211,145.5989,145.5211,145.5989,1000.0
2021-11-15 14:15:00,149.61,149.64,149.54,149.54,4800.0,145.6087,145.6379,145.5405,145.5405,4800.0
2021-11-15 14:20:00,149.52,149.63,149.47,149.63,3400.0,145.5211,145.6281,145.4724,145.6281,3400.0
2021-11-15 14:25:00,149.62,149.77,149.61,149.71,2980.0,145.6184,145.7644,145.6087,145.706,2980.0
2021-11-15 14:30:00,149.71,149.71,149.66,149.69,1600.0,145.706,145.706,145.6573,145.6865,1600.0
2021-11-15 14:35:00,149.83,149.96,149.83,149.95,3460.0,145.8228,145.9493,145.8228,145.9396,3460.0
2021-11-15 14:40:00,150.01,150.23,150.01,150.23,17326.0,145.998,146.2121,145.998,146.2121,17326.0
2021-11-15 14:45:00,150.2,150.26,150.18,150.24,5000.0,146.1829,146.2413,146.1634,146.2218,5000.0
2021-11-15 14:50:00,150.27,150.28,150.1,150.13,4864.0,146.251,146.2607,146.0856,146.1148,4864.0
2021-11-15 14:55:00,150.12,150.24,150.12,150.22,3800.0,146.105,146.2218,146.105,146.2024,3800.0
2021-11-15 15:00:00,150.19,150.38,150.19,150.24,46684.0,146.1732,146.3581,146.1732,146.2218,46684.0
2021-11-15 15:05:00,150.22,150.25,150.14,150.14,9896.0,146.2024,146.2315,146.1245,146.1245,9896.0
2021-11-15 15:10:00,150.16,150.24,150.16,150.24,3076.0,146.144,146.2218,146.144,146.2218,3076.0
2021-11-15 15:15:00,150.25,150.43,150.25,150.32,2716.0,146.2315,146.4067,146.2315,146.2997,2716.0
2021-11-15 15:20:00,150.32,150.34,150.27,150.29,4872.0,146.2997,146.3191,146.251,146.2705,4872.0
2021-11-15 15:25:00,150.29,150.38,150.27,150.38,9564.0,146.2705,146.3581,146.251,146.3581,9564.0
2021-11-15 15:30:00,150.42,150.44,150.28,150.36,10950.0,146.397,146.4165,146.2607,146.3386,10950.0
2021-11-15 15:35:00,150.34,150.39,150.26,150.36,8274.0,146.3191,146.3678,146.2413,146.3386,8274.0
2021-11-15 15:40:00,150.33,150.35,150.28,150.33,7200.0,146.3094,146.3289,146.2607,146.3094,7200.0
2021-11-15 15:45:00,150.33,150.33,150.12,150.16,5234.0,146.3094,146.3094,146.105,146.144,5234.0
2021-11-15 15:50:00,150.17,150.23,150.13,150.19,29310.0,146.1537,146.2121,146.1148,146.1732,29310.0
2021-11-15 15:55:00,150.19,150.3,150.08,150.3,25652.0,146.1732,146.2802,146.0661,146.2802,25652.0
2021-11-16 09:30:00,149.68,149.88,149.5,149.74,30306.0,145.6768,145.8714,145.5016,145.7352,30306.0
2021-11-16 09:35:00,149.85,150.64,149.85,150.57,31006.0,145.8422,146.6111,145.8422,146.543,31006.0
2021-11-16 09:40:00,150.56,150.87,150.47,150.66,12066.0,146.5333,146.835,146.4457,146.6306,12066.0
2021-11-16 09:45:00,150.69,150.69,150.03,150.08,39782.0,146.6598,146.6598,146.0174,146.0661,39782.0
2021-11-16 09:50:00,150.09,150.23,149.95,150.22,12184.0,146.0758,146.2121,145.9396,146.2024,12184.0
2021-11-16 09:55:00,150.23,150.28,150.1,150.23,19600.0,146.2121,146.2607,146.0856,146.2121,19600.0
2021-11-16 10:00:00,150.27,150.5,150.27,150.41,13200.0,146.251,146.4749,146.251,146.3873,13200.0
2021-11-16 10:05:00,150.35,150.4,150.03,150.21,8800.0,146.3289,146.3775,146.0174,146.1926,8800.0
2021-11-16 10:10:00,150.2,150.33,150.19,150.29,6800.0,146.1829,146.3094,146.1732,146.2705,6800.0
2021-11-16 10:15:00,150.32,150.6,150.2,150.29,36588.0,146.2997,146.5722,146.1829,146.2705,36588.0
2021-11-16 10:20:00,150.29,150.35,150.1,150.14,7440.0,146.2705,146.3289,146.0856,146.1245,7440.0
2021-11-16 10:25:00,150.11,150.21,149.95,149.95,5000.0,146.0953,146.1926,145.9396,145.9396,5000.0
2021-11-16 10:30:00,149.97,150.34,149.96,150.33,14842.0,145.959,146.3191,145.9493,146.3094,14842.0
2021-11-16 10:35:00,150.31,150.4,150.2,150.2,7000.0,146.2899,146.3775,146.1829,146.1829,7000.0
2021-11-16 10:40:00,150.25,150.3,150.08,150.19,9400.0,146.2315,146.2802,146.0661,146.1732,9400.0
2021-11-16 10:45:00,150.23,150.24,150.13,150.23,4000.0,146.2121,146.2218,146.1148,146.2121,4000.0
2021-11-16 10:50:00,150.32,150.66,150.32,150.61,5752.0,146.2997,146.6306,146.2997,146.5819,5752.0
2021-11-16 10:55:00,150.63,150.71,150.53,150.64,3882.0,146.6014,146.6792,146.5041,146.6111,3882.0
2021-11-16 11:00:00,150.69,150.94,150.69,150.94,11984.0,146.6598,146.9031,146.6598,146.9031,11984.0
2021-11-16 11:05:00,150.95,150.96,150.83,150.91,20300.0,146.9128,146.9226,146.796,146.8739,20300.0
2021-11-16 11:10:00,150.95,151.16,150.92,151.16,13600.0,146.9128,147.1172,146.8836,147.1172,13600.0
2021-11-16 11:15:00,151.19,151.27,151.15,151.19,11286.0,147.1464,147.2243,147.1075,147.1464,11286.0
2021-11-16 11:20:00,151.2,151.28,151.08,151.09,8200.0,147.1561,147.234,147.0394,147.0491,8200.0
2021-11-16 11:25:00,151.14,151.2,151.08,151.12,3600.0,147.0977,147.1561,147.0394,147.0783,3600.0
2021-11-16 11:30:00,151.08,151.22,151.06,151.22,2600.0,147.0394,147.1756,147.0199,147.1756,2600.0
2021-11-16 11:35:00,151.21,151.35,151.21,151.28,6432.0,147.1659,147.3021,147.1659,147.234,6432.0
2021-11-16 11:40:00,151.32,151.34,151.27,151.31,4000.0,147.2729,147.2924,147.2243,147.2632,4000.0
2021-11-16 11:45:00,151.33,151.38,151.28,151.38,3200.0,147.2827,147.3313,147.234,147.3313,3200.0
2021-11-16 11:50:00,151.43,151.68,151.43,151.66,4600.0,147.38,147.6233,147.38,147.6038,4600.0
2021-11-16 11:55:00,151.54,151.65,151.54,151.62,2200.0,147.487,147.5941,147.487,147.5649,2200.0
2021-11-16 12:00:00,151.54,151.54,151.38,151.4,8196.0,147.487,147.487,147.3313,147.3508,8196.0
2021-11-16 12:05:00,151.42,151.42,151.12,151.19,3600.0,147.3703,147.3703,147.0783,147.1464,3600.0
2021-11-16 12:10:00,151.2,151.33,151.16,151.16,3600.0,147.1561,147.2827,147.1172,147.1172,3600.0
2021-11-16 12:15:00,151.21,151.23,151.19,151.21,4000.0,147.1659,147.1853,147.1464,147.1659,4000.0
2021-11-16 12:20:00,151.17,151.29,151.11,151.29,3200.0,147.1269,147.2437,147.0685,147.2437,3200.0
2021-11-16 12:25:00,151.24,151.29,151.2,151.27,2200.0,147.1951,147.2437,147.1561,147.2243,2200.0
2021-11-16 12:30:00,151.15,151.25,151.11,151.25,2000.0,147.1075,147.2048,147.0685,147.2048,2000.0
2021-11-16 12:35:00,151.29,151.39,151.28,151.32,2800.0,147.2437,147.3411,147.234,147.2729,2800.0
2021-11-16 12:40:00,151.27,151.37,151.23,151.37,6600.0,147.2243,147.3216,147.1853,147.3216,6600.0
2021-11-16 12:45:00,151.35,151.5,151.33,151.46,19730.0,147.3021,147.4481,147.2827,147.4092,19730.0
2021-11-16 12:50:00,151.45,151.45,151.33,151.34,4600.0,147.3995,147.3995,147.2827,147.2924,4600.0
2021-11-16 12:55:00,151.34,151.34,151.27,151.27,1806.0,147.2924,147.2924,147.2243,147.2243,1806.0
2021-11-16 13:00:00,151.31,151.35,151.27,151.33,3200.0,147.2632,147.3021,147.2243,147.2827,3200.0
2021-11-16 13:05:00,151.29,151.39,151.29,151.35,2400.0,147.2437,147.3411,147.2437,147.3021,2400.0
2021-11-16 13:10:00,151.36,151.38,151.29,151.29,6200.0,147.3119,147.3313,147.2437,147.2437,6200.0
2021-11-16 13:15:00,151.28,151.44,151.28,151.29,4800.0,147.234,147.3897,147.234,147.2437,4800.0
2021-11-16 13:20:00,151.27,151.39,151.27,151.37,4798.0,147.2243,147.3411,147.2243,147.3216,4798.0
2021-11-16 13:25:00,151.35,151.37,151.29,151.33,3600.0,147.3021,147.3216,147.2437,147.2827,3600.0
2021-11-16 13:30:00,151.29,151.42,151.29,151.42,15992.0,147.2437,147.3703,147.2437,147.3703,15992.0
2021-11-16 13:35:00,151.41,151.6,151.41,151.59,14748.0,147.3605,147.5454,147.3605,147.5357,14748.0
2021-11-16 13:40:00,151.57,151.59,151.53,151.59,2800.0,147.5162,147.5357,147.4773,147.5357,2800.0
2021-11-16 13:45:00,151.6,151.64,151.56,151.57,1600.0,147.5454,147.5844,147.5065,147.5162,1600.0
2021-11-16 13:50:00,151.63,151.74,151.58,151.71,5700.0,147.5746,147.6817,147.526,147.6525,5700.0
2021-11-16 13:55:00,151.7,151.79,151.69,151.79,3800.0,147.6428,147.7304,147.633,147.7304,3800.0
2021-11-16 14:00:00,151.79,151.94,151.77,151.85,5200.0,147.7304,147.8764,147.7109,147.7888,5200.0
2021-11-16 14:05:00,151.92,151.95,151.87,151.95,2200.0,147.8569,147.8861,147.8082,147.8861,2200.0
2021-11-16 14:10:00,151.93,151.94,151.88,151.91,3650.0,147.8666,147.8764,147.818,147.8472,3650.0
2021-11-16 14:15:00,151.94,151.94,151.79,151.93,6414.0,147.8764,147.8764,147.7304,147.8666,6414.0
2021-11-16 14:20:00,151.9,151.93,151.83,151.93,5220.0,147.8374,147.8666,147.7693,147.8666,5220.0
2021-11-16 14:25:00,152.01,152.25,152.01,152.24,5816.0,147.9445,148.1781,147.9445,148.1683,5816.0
2021-11-16 14:30:00,152.24,152.26,152.14,152.19,8400.0,148.1683,148.1878,148.071,148.1197,8400.0
2021-11-16 14:35:00,152.2,152.22,152.1,152.12,4800.0,148.1294,148.1489,148.0321,148.0515,4800.0
2021-11-16 14:40:00,152.14,152.15,152.03,152.04,2404.0,148.071,148.0807,147.9639,147.9737,2404.0
2021-11-16 14:45:00,152.02,152.07,151.99,152.07,4000.0,147.9542,148.0029,147.925,148.0029,4000.0
2021-11-16 14:50:00,152.1,152.18,152.1,152.12,4400.0,148.0321,148.1099,148.0321,148.0515,4400.0
2021-11-16 14:55:00,152.25,152.26,152.17,152.19,3600.0,148.1781,148.1878,148.1002,148.1197,3600.0
2021-11-16 15:00:00,152.16,152.2,152.13,152.18,3200.0,148.0905,148.1294,148.0613,148.1099,3200.0
2021-11-16 15:05:00,152.21,152.22,152.05,152.05,2400.0,148.1391,148.1489,147.9834,147.9834,2400.0
2021-11-16 15:10:00,152.06,152.1,151.98,152.05,15950.0,147.9931,148.0321,147.9153,147.9834,15950.0
2021-11-16 15:15:00,152.09,152.21,152.09,152.2,19972.0,148.0223,148.1391,148.0223,148.1294,19972.0
2021-11-16 15:20:00,152.19,152.23,152.16,152.17,5518.0,148.1197,148.1586,148.0905,148.1002,5518.0
2021-11-16 15:25:00,152.18,152.21,152.1,152.17,8922.0,148.1099,148.1391,148.0321,148.1002,8922.0
2021-11-16 15:30:00,152.15,152.44,152.14,152.44,36850.0,148.0807,148.363,148.071,148.363,36850.0
2021-11-16 15:35:00,152.41,152.51,152.32,152.32,10150.0,148.3338,148.4311,148.2462,148.2462,10150.0
2021-11-16 15:40:00,152.35,152.38,152.27,152.27,17440.0,148.2754,148.3046,148.1975,148.1975,17440.0
2021-11-16 15:45:00,152.28,152.4,152.19,152.19,15372.0,148.2073,148.324,148.1197,148.1197,15372.0
2021-11-16 15:50:00,152.21,152.45,152.17,152.44,19980.0,148.1391,148.3727,148.1002,148.363,19980.0
2021-11-16 15:55:00,152.46,152.49,152.22,152.28,26348.0,148.3824,148.4116,148.1489,148.2073,26348.0
2021-11-17 09:30:00,152.23,152.35,151.26,151.4,30424.0,148.1586,148.2754,147.2145,147.3508,30424.0
2021-11-17 09:35:00,151.41,151.6,151.04,151.33,125960.0,147.3605,147.5454,147.0004,147.2827,125960.0
2021-11-17 09:40:00,151.39,152.02,151.35,152.0,11400.0,147.3411,147.9542,147.3021,147.9347,11400.0
2021-11-17 09:45:00,152.0,152.05,151.76,152.0,10026.0,147.9347,147.9834,147.7012,147.9347,10026.0
2021-11-17 09:50:00,151.92,151.92,151.43,151.7,19068.0,147.8569,147.8569,147.38,147.6428,19068.0
2021-11-17 09:55:00,151.64,151.84,151.58,151.58,19142.0,147.5844,147.779,147.526,147.526,19142.0
2021-11-17 10:00:00,151.57,151.79,151.5,151.6,10218.0,147.5162,147.7304,147.4481,147.5454,10218.0
2021-11-17 10:05:00,151.57,151.7,151.57,151.67,6000.0,147.5162,147.6428,147.5162,147.6136,6000.0
2021-11-17 10:10:00,151.76,152.01,151.71,152.01,48494.0,147.7012,147.9445,147.6525,147.9445,48494.0
2021-11-17 10:15:00,152.0,152.0,151.73,151.73,13442.0,147.9347,147.9347,147.672,147.672,13442.0
2021-11-17 10:20:00,151.78,151.83,151.6,151.67,4400.0,147.7206,147.7693,147.5454,147.6136,4400.0
2021-11-17 10:25:00,151.8,151.98,151.76,151.89,5700.0,147.7401,147.9153,147.7012,147.8277,5700.0
2021-11-17 10:30:00,151.93,152.09,151.9,151.99,8400.0,147.8666,148.0223,147.8374,147.925,8400.0
2021-11-17 10:35:00,152.01,152.42,152.0,152.42,16444.0,147.9445,148.3435,147.9347,148.3435,16444.0
2021-11-17 10:40:00,152.41,152.46,152.22,152.24,10400.0,148.3338,148.3824,148.1489,148.1683,10400.0
2021-11-17 10:45:00,152.25,152.26,152.0,152.14,5000.0,148.1781,148.1878,147.9347,148.071,5000.0
2021-11-17 10:50:00,152.16,152.2,151.99,152.07,2700.0,148.0905,148.1294,147.925,148.0029,2700.0
2021-11-17 10:55:00,152.05,152.05,151.88,151.88,2600.0,147.9834,147.9834,147.818,147.818,2600.0
2021-11-17 11:00:00,152.07,152.2,152.0,152.2,3000.0,148.0029,148.1294,147.9347,148.1294,3000.0
2021-11-17 11:05:00,152.29,152.29,152.12,152.15,3000.0,148.217,148.217,148.0515,148.0807,3000.0
2021-11-17 11:10:00,152.14,152.18,152.13,152.13,1800.0,148.071,148.1099,148.0613,148.0613,1800.0
2021-11-17 11:15:00,152.24,152.26,152.19,152.26,800.0,148.1683,148.1878,148.1197,148.1878,800.0
2021-11-17 11:20:00,152.37,152.4,152.25,152.28,3000.0,148.2949,148.324,148.1781,148.2073,3000.0
2021-11-17 11:25:00,152.28,152.46,152.19,152.4,7158.0,148.2073,148.3824,148.1197,148.324,7158.0
2021-11-17 11:30:00,152.41,152.51,152.41,152.51,3884.0,148.3338,148.4311,148.3338,148.4311,3884.0
2021-11-17 11:35:00,152.53,152.58,152.47,152.51,5434.0,148.4506,148.4992,148.3922,148.4311,5434.0
2021-11-17 11:40:00,152.49,152.54,152.47,152.47,3840.0,148.4116,148.4603,148.3922,148.3922,3840.0
2021-11-17 11:45:00,152.46,152.49,152.41,152.44,1800.0,148.3824,148.4116,148.3338,148.363,1800.0
2021-11-17 11:50:00,152.47,152.47,152.4,152.43,1800.0,148.3922,148.3922,148.324,148.3532,1800.0
2021-11-17 11:55:00,152.43,152.67,152.38,152.67,28868.0,148.3532,148.5868,148.3046,148.5868,28868.0
2021-11-17 12:00:00,152.69,152.73,152.46,152.46,7234.0,148.6063,148.6452,148.3824,148.3824,7234.0
2021-11-17 12:05:00,152.51,152.51,152.06,152.12,3200.0,148.4311,148.4311,147.9931,148.0515,3200.0
2021-11-17 12:10:00,152.04,152.07,151.87,151.89,11298.0,147.9737,148.0029,147.8082,147.8277,11298.0
2021-11-17 12:15:00,151.93,151.93,151.32,151.43,84192.0,147.8666,147.8666,147.2729,147.38,84192.0
2021-11-17 12:20:00,151.42,151.46,151.31,151.31,6160.0,147.3703,147.4092,147.2632,147.2632,6160.0
2021-11-17 12:25:00,151.45,151.54,151.12,151.12,5644.0,147.3995,147.487,147.0783,147.0783,5644.0
2021-11-17 12:30:00,151.09,151.28,151.09,151.17,4800.0,147.0491,147.234,147.0491,147.1269,4800.0
2021-11-17 12:35:00,151.35,151.5,151.32,151.48,3654.0,147.3021,147.4481,147.2729,147.4287,3654.0
2021-11-17 12:40:00,151.49,151.56,151.35,151.53,6800.0,147.4384,147.5065,147.3021,147.4773,6800.0
2021-11-17 12:45:00,151.47,151.48,151.29,151.32,6000.0,147.4189,147.4287,147.2437,147.2729,6000.0
2021-11-17 12:50:00,151.29,151.34,150.93,150.93,4120.0,147.2437,147.2924,146.8934,146.8934,4120.0
2021-11-17 12:55:00,150.93,150.93,150.83,150.86,32054.0,146.8934,146.8934,146.796,146.8252,32054.0
2021-11-17 13:00:00,150.94,151.2,150.9,151.2,3214.0,146.9031,147.1561,146.8642,147.1561,3214.0
2021-11-17 13:05:00,151.2,151.35,151.11,151.11,5422.0,147.1561,147.3021,147.0685,147.0685,5422.0
2021-11-17 13:10:00,151.08,151.25,150.94,151.25,7400.0,147.0394,147.2048,146.9031,147.2048,7400.0
2021-11-17 13:15:00,151.23,151.28,151.14,151.25,3400.0,147.1853,147.234,147.0977,147.2048,3400.0
2021-11-17 13:20:00,151.24,151.44,151.23,151.4,3400.0,147.1951,147.3897,147.1853,147.3508,3400.0
2021-11-17 13:25:00,151.46,151.53,151.46,151.49,3306.0,147.4092,147.4773,147.4092,147.4384,3306.0
2021-11-17 13:30:00,151.52,151.52,151.42,151.5,5400.0,147.4676,147.4676,147.3703,147.4481,5400.0
2021-11-17 13:35:00,151.5,151.54,151.46,151.54,4168.0,147.4481,147.487,147.4092,147.487,4168.0
2021-11-17 13:40:00,151.55,151.78,151.54,151.78,2800.0,147.4968,147.7206,147.487,147.7206,2800.0
2021-11-17 13:45:00,151.8,151.89,151.63,151.63,42788.0,147.7401,147.8277,147.5746,147.5746,42788.0
2021-11-17 13:50:00,151.65,151.72,151.51,151.6,28188.0,147.5941,147.6622,147.4579,147.5454,28188.0
2021-11-17 13:55:00,151.66,151.75,151.63,151.75,1424.0,147.6038,147.6914,147.5746,147.6914,1424.0
2021-11-17 14:00:00,151.73,151.73,151.54,151.67,3730.0,147.672,147.672,147.487,147.6136,3730.0
2021-11-17 14:05:00,151.65,151.65,151.6,151.65,2000.0,147.5941,147.5941,147.5454,147.5941,2000.0
2021-11-17 14:10:00,151.62,151.62,151.42,151.42,1800.0,147.5649,147.5649,147.3703,147.3703,1800.0
2021-11-17 14:15:00,151.48,151.5,151.35,151.43,4800.0,147.4287,147.4481,147.3021,147.38,4800.0
2021-11-17 14:20:00,151.46,151.47,151.37,151.47,3600.0,147.4092,147.4189,147.3216,147.4189,3600.0
2021-11-17 14:25:00,151.42,151.51,151.41,151.5,2800.0,147.3703,147.4579,147.3605,147.4481,2800.0
2021-11-17 14:30:00,151.54,151.6,151.35,151.38,3600.0,147.487,147.5454,147.3021,147.3313,3600.0
2021-11-17 14:35:00,151.49,151.53,151.46,151.46,2200.0,147.4384,147.4773,147.4092,147.4092,2200.0
2021-11-17 14:40:00,151.44,151.5,151.4,151.5,4600.0,147.3897,147.4481,147.3508,147.4481,4600.0
2021-11-17 14:45:00,151.49,151.59,151.49,151.58,7450.0,147.4384,147.5357,147.4384,147.526,7450.0
2021-11-17 14:50:00,151.6,151.6,151.51,151.54,3400.0,147.5454,147.5454,147.4579,147.487,3400.0
2021-11-17 14:55:00,151.55,151.68,151.55,151.65,5400.0,147.4968,147.6233,147.4968,147.5941,5400.0
2021-11-17 15:00:00,151.71,151.72,151.47,151.5,6602.0,147.6525,147.6622,147.4189,147.4481,6602.0
2021-11-17 15:05:00,151.48,151.48,151.37,151.37,2802.0,147.4287,147.4287,147.3216,147.3216,2802.0
2021-11-17 15:10:00,151.41,151.45,151.41,151.44,1000.0,147.3605,147.3995,147.3605,147.3897,1000.0
2021-11-17 15:15:00,151.53,151.59,151.46,151.46,5544.0,147.4773,147.5357,147.4092,147.4092,5544.0
2021-11-17 15:20:00,151.51,151.52,151.42,151.5,3200.0,147.4579,147.4676,147.3703,147.4481,3200.0
2021-11-17 15:25:00,151.52,151.53,151.29,151.29,2356.0,147.4676,147.4773,147.2437,147.2437,2356.0
2021-11-17 15:30:00,151.35,151.42,151.31,151.41,6990.0,147.3021,147.3703,147.2632,147.3605,6990.0
2021-11-17 15:35:00,151.39,151.41,151.29,151.29,8488.0,147.3411,147.3605,147.2437,147.2437,8488.0
2021-11-17 15:40:00,151.3,151.32,151.02,151.17,22206.0,147.2535,147.2729,146.981,147.1269,22206.0
2021-11-17 15:45:00,151.22,151.48,151.22,151.4,21426.0,147.1756,147.4287,147.1756,147.3508,21426.0
2021-11-17 15:50:00,151.38,151.74,151.33,151.47,27644.0,147.3313,147.6817,147.2827,147.4189,27644.0
2021-11-17 15:55:00,151.48,151.55,151.38,151.42,21310.0,147.4287,147.4968,147.3313,147.3703,21310.0
2021-11-18 09:30:00,154.96,155.05,154.15,154.31,27060.0,150.8156,150.9032,150.0272,150.183,27060.0
2021-11-18 09:35:00,154.29,155.37,154.24,155.23,62586.0,150.1635,151.2146,150.1148,151.0784,62586.0
2021-11-18 09:40:00,155.25,155.76,155.08,155.48,66520.0,151.0978,151.5942,150.9324,151.3217,66520.0
2021-11-18 09:45:00,155.45,155.79,155.25,155.77,30446.0,151.2925,151.6234,151.0978,151.6039,30446.0
2021-11-18 09:50:00,155.81,155.81,155.31,155.33,11508.0,151.6428,151.6428,151.1562,151.1757,11508.0
2021-11-18 09:55:00,155.3,155.43,155.17,155.29,19504.0,151.1465,151.273,151.02,151.1368,19504.0
2021-11-18 10:00:00,155.27,155.41,155.16,155.41,8344.0,151.1173,151.2535,151.0102,151.2535,8344.0
2021-11-18 10:05:00,155.41,155.5,154.72,154.73,13648.0,151.2535,151.3411,150.582,150.5917,13648.0
2021-11-18 10:10:00,154.75,154.75,154.0,154.15,56830.0,150.6112,150.6112,149.8813,150.0272,56830.0
2021-11-18 10:15:00,154.13,154.23,153.91,153.91,14456.0,150.0078,150.1051,149.7937,149.7937,14456.0
2021-11-18 10:20:00,153.88,154.09,153.69,154.09,13772.0,149.7645,149.9688,149.5795,149.9688,13772.0
2021-11-18 10:25:00,154.01,154.15,153.71,153.74,8784.0,149.891,150.0272,149.599,149.6282,8784.0
2021-11-18 10:30:00,153.87,154.16,153.85,154.06,6400.0,149.7547,150.037,149.7353,149.9397,6400.0
2021-11-18 10:35:00,154.02,154.1,153.89,153.97,8456.0,149.9007,149.9786,149.7742,149.8521,8456.0
2021-11-18 10:40:00,154.0,154.14,153.57,153.69,8900.0,149.8813,150.0175,149.4628,149.5795,8900.0
2021-11-18 10:45:00,153.7,154.05,153.7,154.04,11400.0,149.5893,149.9299,149.5893,149.9202,11400.0
2021-11-18 10:50:00,154.02,154.23,153.89,154.01,15368.0,149.9007,150.1051,149.7742,149.891,15368.0
2021-11-18 10:55:00,153.87,154.14,153.87,154.04,10000.0,149.7547,150.0175,149.7547,149.9202,10000.0
2021-11-18 11:00:00,154.01,154.13,153.6,153.6,13600.0,149.891,150.0078,149.492,149.492,13600.0
2021-11-18 11:05:00,153.7,153.98,153.64,153.88,14400.0,149.5893,149.8618,149.5309,149.7645,14400.0
2021-11-18 11:10:00,153.88,154.32,153.84,154.16,9400.0,149.7645,150.1927,149.7255,150.037,9400.0
2021-11-18 11:15:00,154.19,154.46,154.13,154.45,8000.0,150.0662,150.329,150.0078,150.3192,8000.0
2021-11-18 11:20:00,154.42,154.52,154.37,154.52,8800.0,150.29,150.3873,150.2414,150.3873,8800.0
2021-11-18 11:25:00,154.45,154.55,154.39,154.49,9098.0,150.3192,150.4165,150.2608,150.3582,9098.0
2021-11-18 11:30:00,154.5,154.98,154.41,154.94,18688.0,150.3679,150.835,150.2803,150.7961,18688.0
2021-11-18 11:35:00,154.87,155.08,154.81,155.08,27728.0,150.728,150.9324,150.6696,150.9324,27728.0
2021-11-18 11:40:00,154.97,155.21,154.97,155.19,2200.0,150.8253,151.0589,150.8253,151.0394,2200.0
2021-11-18 11:45:00,155.19,155.26,155.09,155.09,1200.0,151.0394,151.1076,150.9421,150.9421,1200.0
2021-11-18 11:50:00,155.22,155.23,155.1,155.16,1000.0,151.0686,151.0784,150.9518,151.0102,1000.0
2021-11-18 11:55:00,155.14,155.14,155.06,155.06,2400.0,150.9908,150.9908,150.9129,150.9129,2400.0
2021-11-18 12:00:00,155.13,155.13,155.06,155.1,1450.0,150.981,150.981,150.9129,150.9518,1450.0
2021-11-18 12:05:00,155.14,155.27,155.08,155.12,25836.0,150.9908,151.1173,150.9324,150.9713,25836.0
2021-11-18 12:10:00,155.03,155.06,154.95,155.04,8000.0,150.8837,150.9129,150.8058,150.8934,8000.0
2021-11-18 12:15:00,155.03,155.15,155.0,155.15,9370.0,150.8837,151.0005,150.8545,151.0005,9370.0
2021-11-18 12:20:00,155.02,155.12,155.0,155.12,5000.0,150.874,150.9713,150.8545,150.9713,5000.0
2021-11-18 12:25:00,155.11,155.18,155.04,155.11,3200.0,150.9616,151.0297,150.8934,150.9616,3200.0
2021-11-18 12:30:00,155.11,155.13,154.85,154.85,8200.0,150.9616,150.981,150.7085,150.7085,8200.0
2021-11-18 12:35:00,154.88,154.9,154.58,154.71,35000.0,150.7377,150.7572,150.4457,150.5723,35000.0
2021-11-18 12:40:00,154.69,154.76,154.59,154.76,3600.0,150.5528,150.6209,150.4555,150.6209,3600.0
2021-11-18 12:45:00,154.72,154.76,154.53,154.54,9622.0,150.582,150.6209,150.3971,150.4068,9622.0
2021-11-18 12:50:00,154.54,154.65,154.42,154.62,21410.0,150.4068,150.5139,150.29,150.4847,21410.0
2021-11-18 12:55:00,154.56,154.63,154.53,154.57,4600.0,150.4263,150.4944,150.3971,150.436,4600.0
2021-11-18 13:00:00,154.58,154.69,154.48,154.67,4400.0,150.4457,150.5528,150.3484,150.5333,4400.0
2021-11-18 13:05:00,154.66,154.76,154.61,154.61,5200.0,150.5236,150.6209,150.4749,150.4749,5200.0
2021-11-18 13:10:00,154.65,154.79,154.65,154.79,4600.0,150.5139,150.6501,150.5139,150.6501,4600.0
2021-11-18 13:15:00,154.76,154.76,154.14,154.2,16236.0,150.6209,150.6209,150.0175,150.0759,16236.0
2021-11-18 13:20:00,154.34,154.43,154.21,154.41,4916.0,150.2122,150.2998,150.0856,150.2803,4916.0
2021-11-18 13:25:00,154.45,154.56,154.43,154.51,3400.0,150.3192,150.4263,150.2998,150.3776,3400.0
2021-11-18 13:30:00,154.43,154.54,154.43,154.51,4636.0,150.2998,150.4068,150.2998,150.3776,4636.0
2021-11-18 13:35:00,154.39,154.44,154.37,154.37,2800.0,150.2608,150.3095,150.2414,150.2414,2800.0
2021-11-18 13:40:00,154.29,154.37,154.21,154.26,3750.0,150.1635,150.2414,150.0856,150.1343,3750.0
2021-11-18 13:45:00,154.31,154.33,154.26,154.31,4000.0,150.183,150.2024,150.1343,150.183,4000.0
2021-11-18 13:50:00,154.26,154.29,154.13,154.16,29752.0,150.1343,150.1635,150.0078,150.037,29752.0
2021-11-18 13:55:00,154.16,154.29,154.12,154.23,3800.0,150.037,150.1635,149.998,150.1051,3800.0
2021-11-18 14:00:00,154.24,154.38,153.98,154.37,8880.0,150.1148,150.2511,149.8618,150.2414,8880.0
2021-11-18 14:05:00,154.35,154.46,154.34,154.39,6400.0,150.2219,150.329,150.2122,150.2608,6400.0
2021-11-18 14:10:00,154.39,154.41,154.32,154.32,2200.0,150.2608,150.2803,150.1927,150.1927,2200.0
2021-11-18 14:15:00,154.42,154.42,154.32,154.38,3000.0,150.29,150.29,150.1927,150.2511,3000.0
2021-11-18 14:20:00,154.35,154.35,154.15,154.15,4000.0,150.2219,150.2219,150.0272,150.0272,4000.0
2021-11-18 14:25:00,154.13,154.19,154.0,154.13,14130.0,150.0078,150.0662,149.8813,150.0078,14130.0
2021-11-18 14:30:00,154.12,154.12,153.85,154.09,6160.0,149.998,149.998,149.7353,149.9688,6160.0
2021-11-18 14:35:00,154.07,154.34,154.05,154.34,5056.0,149.9494,150.2122,149.9299,150.2122,5056.0
2021-11-18 14:40:00,154.35,154.6,154.33,154.54,7800.0,150.2219,150.4652,150.2024,150.4068,7800.0
2021-11-18 14:45:00,154.53,154.64,154.47,154.64,8572.0,150.3971,150.5041,150.3387,150.5041,8572.0
2021-11-18 14:50:00,154.65,154.72,154.59,154.64,5600.0,150.5139,150.582,150.4555,150.5041,5600.0
2021-11-18 14:55:00,154.64,154.65,154.6,154.62,2400.0,150.5041,150.5139,150.4652,150.4847,2400.0
2021-11-18 15:00:00,154.62,154.83,154.48,154.81,10594.0,150.4847,150.6891,150.3484,150.6696,10594.0
2021-11-18 15:05:00,154.76,155.1,154.76,155.02,76334.0,150.6209,150.9518,150.6209,150.874,76334.0
2021-11-18 15:10:00,154.97,155.0,154.88,154.92,8150.0,150.8253,150.8545,150.7377,150.7767,8150.0
2021-11-18 15:15:00,154.91,155.0,154.89,154.93,18180.0,150.7669,150.8545,150.7475,150.7864,18180.0
2021-11-18 15:20:00,154.93,154.99,154.92,154.93,3600.0,150.7864,150.8448,150.7767,150.7864,3600.0
2021-11-18 15:25:00,154.98,155.03,154.84,154.91,9200.0,150.835,150.8837,150.6988,150.7669,9200.0
2021-11-18 15:30:00,154.9,154.98,154.77,154.84,11198.0,150.7572,150.835,150.6307,150.6988,11198.0
2021-11-18 15:35:00,154.85,155.06,154.85,154.91,17482.0,150.7085,150.9129,150.7085,150.7669,17482.0
2021-11-18 15:40:00,154.89,155.06,154.82,155.01,13000.0,150.7475,150.9129,150.6793,150.8642,13000.0
2021-11-18 15:45:00,155.03,155.12,155.01,155.01,13446.0,150.8837,150.9713,150.8642,150.8642,13446.0
2021-11-18 15:50:00,154.98,155.12,154.96,155.06,24170.0,150.835,150.9713,150.8156,150.9129,24170.0
2021-11-18 15:55:00,155.07,155.14,155.04,155.1,27220.0,150.9226,150.9908,150.8934,150.9518,27220.0
2021-11-19 09:30:00,154.9,155.07,154.46,154.54,24760.0,150.7572,150.9226,150.329,150.4068,24760.0
2021-11-19 09:35:00,154.69,154.91,154.53,154.77,24428.0,150.5528,150.7669,150.3971,150.6307,24428.0
2021-11-19 09:40:00,154.85,154.95,154.7,154.95,12258.0,150.7085,150.8058,150.5625,150.8058,12258.0
2021-11-19 09:45:00,155.08,155.82,155.08,155.82,14486.0,150.9324,151.6526,150.9324,151.6526,14486.0
2021-11-19 09:50:00,155.81,155.97,155.68,155.95,23218.0,151.6428,151.7986,151.5163,151.7791,23218.0
2021-11-19 09:55:00,155.95,156.41,155.86,156.03,29318.0,151.7791,152.2268,151.6915,151.857,29318.0
2021-11-19 10:00:00,156.07,156.22,155.92,155.92,13298.0,151.8959,152.0419,151.7499,151.7499,13298.0
2021-11-19 10:05:00,155.98,156.04,155.74,155.76,6444.0,151.8083,151.8667,151.5747,151.5942,6444.0
2021-11-19 10:10:00,155.79,156.03,155.57,156.02,26366.0,151.6234,151.857,151.4093,151.8472,26366.0
2021-11-19 10:15:00,156.02,156.14,155.89,156.14,15400.0,151.8472,151.964,151.7207,151.964,15400.0
2021-11-19 10:20:00,155.99,155.99,155.92,155.97,4200.0,151.818,151.818,151.7499,151.7986,4200.0
2021-11-19 10:25:00,155.95,155.96,155.35,155.35,11200.0,151.7791,151.7888,151.1951,151.1951,11200.0
2021-11-19 10:30:00,155.38,155.63,155.38,155.6,10392.0,151.2243,151.4677,151.2243,151.4385,10392.0
2021-11-19 10:35:00,155.55,155.74,155.5,155.72,11544.0,151.3898,151.5747,151.3411,151.5553,11544.0
2021-11-19 10:40:00,155.78,155.96,155.71,155.94,10180.0,151.6136,151.7888,151.5455,151.7694,10180.0
2021-11-19 10:45:00,156.0,156.0,155.57,155.7,9178.0,151.8278,151.8278,151.4093,151.5358,9178.0
2021-11-19 10:50:00,155.63,155.75,155.56,155.68,4400.0,151.4677,151.5845,151.3995,151.5163,4400.0
2021-11-19 10:55:00,155.67,155.78,155.62,155.73,8400.0,151.5066,151.6136,151.4579,151.565,8400.0
2021-11-19 11:00:00,155.62,155.83,155.62,155.79,7350.0,151.4579,151.6623,151.4579,151.6234,7350.0
2021-11-19 11:05:00,155.81,155.83,155.58,155.58,6702.0,151.6428,151.6623,151.419,151.419,6702.0
2021-11-19 11:10:00,155.56,155.59,155.51,155.59,2962.0,151.3995,151.4287,151.3509,151.4287,2962.0
2021-11-19 11:15:00,155.5,155.72,155.48,155.7,4776.0,151.3411,151.5553,151.3217,151.5358,4776.0
2021-11-19 11:20:00,155.73,155.77,155.6,155.75,4400.0,151.565,151.6039,151.4385,151.5845,4400.0
2021-11-19 11:25:00,155.76,156.06,155.71,156.04,6450.0,151.5942,151.8862,151.5455,151.8667,6450.0
2021-11-19 11:30:00,156.09,156.22,156.09,156.16,7000.0,151.9154,152.0419,151.9154,151.9835,7000.0
2021-11-19 11:35:00,156.14,156.47,156.14,156.31,8000.0,151.964,152.2852,151.964,152.1295,8000.0
2021-11-19 11:40:00,156.24,156.38,156.18,156.35,5200.0,152.0613,152.1976,152.003,152.1684,5200.0
2021-11-19 11:45:00,156.34,156.41,156.29,156.33,7108.0,152.1587,152.2268,152.11,152.1489,7108.0
2021-11-19 11:50:00,156.35,156.45,156.25,156.25,11256.0,152.1684,152.2657,152.0711,152.0711,11256.0
2021-11-19 11:55:00,156.33,156.5,156.27,156.5,6200.0,152.1489,152.3144,152.0905,152.3144,6200.0
2021-11-19 12:00:00,156.53,156.6,156.5,156.6,2316.0,152.3436,152.4117,152.3144,152.4117,2316.0
2021-11-19 12:05:00,156.64,156.67,156.53,156.56,4600.0,152.4506,152.4798,152.3436,152.3728,4600.0
2021-11-19 12:10:00,156.54,156.83,156.54,156.83,5000.0,152.3533,152.6356,152.3533,152.6356,5000.0
2021-11-19 12:15:00,156.81,156.81,156.52,156.55,7800.0,152.6161,152.6161,152.3339,152.3631,7800.0
2021-11-19 12:20:00,156.57,156.71,156.53,156.66,5620.0,152.3825,152.5188,152.3436,152.4701,5620.0
2021-11-19 12:25:00,156.71,156.78,156.63,156.78,5000.0,152.5188,152.5869,152.4409,152.5869,5000.0
2021-11-19 12:30:00,156.79,156.85,156.79,156.85,2200.0,152.5966,152.655,152.5966,152.655,2200.0
2021-11-19 12:35:00,156.87,157.03,156.85,156.92,51772.0,152.6745,152.8302,152.655,152.7232,51772.0
2021-11-19 12:40:00,156.94,156.94,156.6,156.79,7840.0,152.7426,152.7426,152.4117,152.5966,7840.0
2021-11-19 12:45:00,156.79,156.82,156.65,156.68,5600.0,152.5966,152.6258,152.4604,152.4896,5600.0
2021-11-19 12:50:00,156.66,156.68,156.58,156.67,7328.0,152.4701,152.4896,152.3923,152.4798,7328.0
2021-11-19 12:55:00,156.69,156.69,156.56,156.56,5800.0,152.4993,152.4993,152.3728,152.3728,5800.0
2021-11-19 13:00:00,156.55,156.66,156.48,156.64,14000.0,152.3631,152.4701,152.2949,152.4506,14000.0
2021-11-19 13:05:00,156.67,156.76,156.67,156.73,7400.0,152.4798,152.5674,152.4798,152.5382,7400.0
2021-11-19 13:10:00,156.69,156.75,156.54,156.63,9800.0,152.4993,152.5577,152.3533,152.4409,9800.0
2021-11-19 13:15:00,156.69,156.69,156.41,156.45,4200.0,152.4993,152.4993,152.2268,152.2657,4200.0
2021-11-19 13:20:00,156.39,156.43,156.3,156.32,2200.0,152.2073,152.2463,152.1197,152.1392,2200.0
2021-11-19 13:25:00,156.35,156.35,156.02,156.04,13200.0,152.1684,152.1684,151.8472,151.8667,13200.0
2021-11-19 13:30:00,156.02,156.18,156.02,156.1,13018.0,151.8472,152.003,151.8472,151.9251,13018.0
2021-11-19 13:35:00,156.11,156.13,155.77,155.85,20400.0,151.9348,151.9543,151.6039,151.6818,20400.0
2021-11-19 13:40:00,155.77,155.9,155.7,155.89,14000.0,151.6039,151.7304,151.5358,151.7207,14000.0
2021-11-19 13:45:00,155.85,155.87,155.7,155.82,10436.0,151.6818,151.7012,151.5358,151.6526,10436.0
2021-11-19 13:50:00,155.87,156.12,155.86,156.12,4992.0,151.7012,151.9446,151.6915,151.9446,4992.0
2021-11-19 13:55:00,156.14,156.17,156.1,156.12,3200.0,151.964,151.9932,151.9251,151.9446,3200.0
2021-11-19 14:00:00,156.16,156.25,156.1,156.1,7300.0,151.9835,152.0711,151.9251,151.9251,7300.0
2021-11-19 14:05:00,156.12,156.17,156.07,156.1,3980.0,151.9446,151.9932,151.8959,151.9251,3980.0
2021-11-19 14:10:00,156.13,156.17,156.11,156.13,3800.0,151.9543,151.9932,151.9348,151.9543,3800.0
2021-11-19 14:15:00,156.18,156.22,156.1,156.13,4398.0,152.003,152.0419,151.9251,151.9543,4398.0
2021-11-19 14:20:00,156.15,156.32,156.14,156.32,10830.0,151.9738,152.1392,151.964,152.1392,10830.0
2021-11-19 14:25:00,156.33,156.33,156.1,156.1,3200.0,152.1489,152.1489,151.9251,151.9251,3200.0
2021-11-19 14:30:00,156.1,156.29,155.97,156.04,14410.0,151.9251,152.11,151.7986,151.8667,14410.0
2021-11-19 14:35:00,156.0,156.08,155.98,156.04,2608.0,151.8278,151.9056,151.8083,151.8667,2608.0
2021-11-19 14:40:00,156.07,156.19,156.04,156.17,6898.0,151.8959,152.0127,151.8667,151.9932,6898.0
2021-11-19 14:45:00,156.16,156.21,156.12,156.12,7500.0,151.9835,152.0321,151.9446,151.9446,7500.0
2021-11-19 14:50:00,156.15,156.26,156.15,156.2,2400.0,151.9738,152.0808,151.9738,152.0224,2400.0
2021-11-19 14:55:00,156.24,156.28,156.11,156.21,7400.0,152.0613,152.1003,151.9348,152.0321,7400.0
2021-11-19 15:00:00,156.18,156.23,156.08,156.12,25232.0,152.003,152.0516,151.9056,151.9446,25232.0
2021-11-19 15:05:00,156.13,156.15,156.08,156.14,14498.0,151.9543,151.9738,151.9056,151.964,14498.0
2021-11-19 15:10:00,156.12,156.12,156.01,156.01,4952.0,151.9446,151.9446,151.8375,151.8375,4952.0
2021-11-19 15:15:00,156.03,156.04,155.93,155.99,6032.0,151.857,151.8667,151.7596,151.818,6032.0
2021-11-19 15:20:00,156.01,156.1,155.97,156.1,12854.0,151.8375,151.9251,151.7986,151.9251,12854.0
2021-11-19 15:25:00,156.15,156.15,156.01,156.02,6400.0,151.9738,151.9738,151.8375,151.8472,6400.0
2021-11-19 15:30:00,156.04,156.08,155.95,156.02,54254.0,151.8667,151.9056,151.7791,151.8472,54254.0
2021-11-19 15:35:00,156.03,156.04,155.92,155.97,13250.0,151.857,151.8667,151.7499,151.7986,13250.0
2021-11-19 15:40:00,155.98,155.98,155.91,155.91,13512.0,151.8083,151.8083,151.7402,151.7402,13512.0
2021-11-19 15:45:00,155.87,155.94,155.8,155.91,24550.0,151.7012,151.7694,151.6331,151.7402,24550.0
2021-11-19 15:50:00,155.9,155.98,155.83,155.88,22664.0,151.7304,151.8083,151.6623,151.711,22664.0
2021-11-19 15:55:00,155.91,156.1,155.89,156.06,42274.0,151.7402,151.9251,151.7207,151.8862,42274.0
2021-11-22 09:30:00,156.68,157.13,156.5,157.06,21296.0,152.4896,152.9275,152.3144,152.8594,21296.0
2021-11-22 09:35:00,157.0,157.34,156.79,157.29,9804.0,152.801,153.1319,152.5966,153.0833,9804.0
2021-11-22 09:40:00,157.42,157.91,157.24,157.82,29734.0,153.2098,153.6867,153.0346,153.5991,29734.0
2021-11-22 09:45:00,157.93,158.61,157.88,158.61,69790.0,153.7061,154.368,153.6575,154.368,69790.0
2021-11-22 09:50:00,158.66,158.66,158.32,158.48,17036.0,154.4166,154.4166,154.0857,154.2414,17036.0
2021-11-22 09:55:00,158.64,158.68,158.48,158.54,9444.0,154.3972,154.4361,154.2414,154.2998,9444.0
2021-11-22 10:00:00,158.58,159.0,158.57,158.88,57690.0,154.3388,154.7475,154.329,154.6307,57690.0
2021-11-22 10:05:00,158.85,159.07,158.75,159.02,13114.0,154.6015,154.8157,154.5042,154.767,13114.0
2021-11-22 10:10:00,159.04,159.1,158.63,158.85,18288.0,154.7865,154.8449,154.3874,154.6015,18288.0
2021-11-22 10:15:00,158.9,159.1,158.9,158.94,14094.0,154.6502,154.8449,154.6502,154.6891,14094.0
2021-11-22 10:20:00,158.96,159.1,158.82,159.1,11178.0,154.7086,154.8449,154.5723,154.8449,11178.0
2021-11-22 10:25:00,159.13,159.17,158.75,158.98,10200.0,154.8741,154.913,154.5042,154.7281,10200.0
2021-11-22 10:30:00,159.03,159.08,158.93,159.03,14660.0,154.7767,154.8254,154.6794,154.7767,14660.0
2021-11-22 10:35:00,159.08,159.34,159.04,159.26,12458.0,154.8254,155.0784,154.7865,155.0006,12458.0
2021-11-22 10:40:00,159.17,159.26,159.08,159.26,7600.0,154.913,155.0006,154.8254,155.0006,7600.0
2021-11-22 10:45:00,159.19,159.39,159.12,159.17,6400.0,154.9324,155.1271,154.8643,154.913,6400.0
2021-11-22 10:50:00,159.15,159.16,159.0,159.0,8800.0,154.8935,154.9033,154.7475,154.7475,8800.0
2021-11-22 10:55:00,159.02,159.17,158.84,158.99,9990.0,154.767,154.913,154.5918,154.7378,9990.0
2021-11-22 11:00:00,158.95,159.06,158.54,158.71,16410.0,154.6989,154.8059,154.2998,154.4653,16410.0
2021-11-22 11:05:00,158.64,158.64,158.17,158.3,18800.0,154.3972,154.3972,153.9397,154.0663,18800.0
2021-11-22 11:10:00,158.3,158.35,158.04,158.15,26022.0,154.0663,154.1149,153.8132,153.9203,26022.0
2021-11-22 11:15:00,158.14,158.24,157.63,157.63,33982.0,153.9105,154.0079,153.4142,153.4142,33982.0
2021-11-22 11:20:00,157.66,158.0,157.6,157.88,49230.0,153.4434,153.7743,153.385,153.6575,49230.0
2021-11-22 11:25:00,157.84,157.84,157.21,157.35,15032.0,153.6186,153.6186,153.0054,153.1417,15032.0
2021-11-22 11:30:00,157.16,157.47,156.88,157.09,17514.0,152.9567,153.2585,152.6842,152.8886,17514.0
2021-11-22 11:35:00,157.22,157.33,157.01,157.04,9200.0,153.0151,153.1222,152.8108,152.84,9200.0
2021-11-22 11:40:00,157.01,157.1,155.93,155.93,101010.0,152.8108,152.8983,151.7596,151.7596,101010.0
2021-11-22 11:45:00,155.9,156.21,155.79,156.02,13800.0,151.7304,152.0321,151.6234,151.8472,13800.0
2021-11-22 11:50:00,156.07,156.21,155.58,155.72,9334.0,151.8959,152.0321,151.419,151.5553,9334.0
2021-11-22 11:55:00,155.72,155.77,154.71,155.31,50938.0,151.5553,151.6039,150.5723,151.1562,50938.0
2021-11-22 12:00:00,155.38,155.64,154.49,154.89,14212.0,151.2243,151.4774,150.3582,150.7475,14212.0
2021-11-22 12:05:00,154.96,155.29,154.69,154.96,7710.0,150.8156,151.1368,150.5528,150.8156,7710.0
2021-11-22 12:10:00,154.98,155.12,154.82,155.0,28280.0,150.835,150.9713,150.6793,150.8545,28280.0
2021-11-22 12:15:00,155.01,155.27,154.79,154.85,6620.0,150.8642,151.1173,150.6501,150.7085,6620.0
2021-11-22 12:20:00,154.98,155.01,154.58,154.68,11970.0,150.835,150.8642,150.4457,150.5431,11970.0
2021-11-22 12:25:00,154.7,155.17,154.67,155.08,17584.0,150.5625,151.02,150.5333,150.9324,17584.0
2021-11-22 12:30:00,155.08,155.69,155.07,155.64,48996.0,150.9324,151.5261,150.9226,151.4774,48996.0
2021-11-22 12:35:00,155.6,155.75,155.46,155.61,22292.0,151.4385,151.5845,151.3022,151.4482,22292.0
2021-11-22 12:40:00,155.6,155.85,155.6,155.73,18662.0,151.4385,151.6818,151.4385,151.565,18662.0
2021-11-22 12:45:00,155.68,155.79,155.53,155.68,20360.0,151.5163,151.6234,151.3703,151.5163,20360.0
2021-11-22 12:50:00,155.69,155.73,155.28,155.28,17000.0,151.5261,151.565,151.127,151.127,17000.0
2021-11-22 12:55:00,155.31,155.57,155.19,155.42,15512.0,151.1562,151.4093,151.0394,151.2633,15512.0
2021-11-22 13:00:00,155.43,155.43,155.0,155.0,13556.0,151.273,151.273,150.8545,150.8545,13556.0
2021-11-22 13:05:00,155.09,155.09,154.95,154.98,8514.0,150.9421,150.9421,150.8058,150.835,8514.0
2021-11-22 13:10:00,154.96,155.34,154.96,155.32,9600.0,150.8156,151.1854,150.8156,151.166,9600.0
2021-11-22 13:15:00,155.42,155.82,155.41,155.81,11000.0,151.2633,151.6526,151.2535,151.6428,11000.0
2021-11-22 13:20:00,155.79,155.85,155.72,155.73,15770.0,151.6234,151.6818,151.5553,151.565,15770.0
2021-11-22 13:25:00,155.76,155.84,155.6,155.68,9000.0,151.5942,151.672,151.4385,151.5163,9000.0
2021-11-22 13:30:00,155.69,155.96,155.64,155.85,8076.0,151.5261,151.7888,151.4774,151.6818,8076.0
2021-11-22 13:35:00,155.93,155.97,155.84,155.85,6400.0,151.7596,151.7986,151.672,151.6818,6400.0
2021-11-22 13:40:00,155.8,155.89,155.57,155.79,9002.0,151.6331,151.7207,151.4093,151.6234,9002.0
2021-11-22 13:45:00,155.81,155.81,155.64,155.64,3800.0,151.6428,151.6428,151.4774,151.4774,3800.0
2021-11-22 13:50:00,155.59,155.72,155.59,155.6,2200.0,151.4287,151.5553,151.4287,151.4385,2200.0
2021-11-22 13:55:00,155.61,155.7,155.41,155.46,9400.0,151.4482,151.5358,151.2535,151.3022,9400.0
2021-11-22 14:00:00,155.49,155.94,155.46,155.93,33074.0,151.3314,151.7694,151.3022,151.7596,33074.0
2021-11-22 14:05:00,155.94,155.95,155.71,155.71,5084.0,151.7694,151.7791,151.5455,151.5455,5084.0
2021-11-22 14:10:00,155.67,155.74,155.66,155.74,3440.0,151.5066,151.5747,151.4969,151.5747,3440.0
2021-11-22 14:15:00,155.71,155.77,155.64,155.65,5904.0,151.5455,151.6039,151.4774,151.4871,5904.0
2021-11-22 14:20:00,155.67,155.88,155.61,155.79,9006.0,151.5066,151.711,151.4482,151.6234,9006.0
2021-11-22 14:25:00,155.77,155.77,155.52,155.6,5600.0,151.6039,151.6039,151.3606,151.4385,5600.0
2021-11-22 14:30:00,155.6,155.83,155.6,155.64,7600.0,151.4385,151.6623,151.4385,151.4774,7600.0
2021-11-22 14:35:00,155.66,155.83,155.66,155.75,18518.0,151.4969,151.6623,151.4969,151.5845,18518.0
2021-11-22 14:40:00,155.73,155.9,155.72,155.9,6200.0,151.565,151.7304,151.5553,151.7304,6200.0
2021-11-22 14:45:00,155.86,156.08,155.81,155.98,13302.0,151.6915,151.9056,151.6428,151.8083,13302.0
2021-11-22 14:50:00,156.01,156.07,155.94,155.95,2908.0,151.8375,151.8959,151.7694,151.7791,2908.0
2021-11-22 14:55:00,155.95,155.95,155.7,155.7,3260.0,151.7791,151.7791,151.5358,151.5358,3260.0
2021-11-22 15:00:00,155.76,156.25,155.61,156.15,14200.0,151.5942,152.0711,151.4482,151.9738,14200.0
2021-11-22 15:05:00,156.12,156.16,156.01,156.14,9200.0,151.9446,151.9835,151.8375,151.964,9200.0
2021-11-22 15:10:00,156.15,156.16,155.96,155.98,11688.0,151.9738,151.9835,151.7888,151.8083,11688.0
2021-11-22 15:15:00,155.94,156.02,155.85,155.85,4600.0,151.7694,151.8472,151.6818,151.6818,4600.0
2021-11-22 15:20:00,155.91,155.94,155.78,155.84,6200.0,151.7402,151.7694,151.6136,151.672,6200.0
2021-11-22 15:25:00,155.88,155.88,155.47,155.47,6664.0,151.711,151.711,151.3119,151.3119,6664.0
2021-11-22 15:30:00,155.46,155.62,155.46,155.56,13460.0,151.3022,151.4579,151.3022,151.3995,13460.0
2021-11-22 15:35:00,155.54,155.71,155.47,155.49,29392.0,151.3801,151.5455,151.3119,151.3314,29392.0
2021-11-22 15:40:00,155.48,155.54,155.17,155.19,14664.0,151.3217,151.3801,151.02,151.0394,14664.0
2021-11-22 15:45:00,155.19,155.33,155.02,155.07,28034.0,151.0394,151.1757,150.874,150.9226,28034.0
2021-11-22 15:50:00,155.07,155.07,154.13,154.13,138378.0,150.9226,150.9226,150.0078,150.0078,138378.0
2021-11-22 15:55:00,154.07,154.22,153.64,153.7,140926.0,149.9494,150.0954,149.5309,149.5893,140926.0
2021-11-23 09:30:00,152.95,152.95,152.25,152.38,37016.0,148.8593,148.8593,148.1781,148.3046,37016.0
2021-11-23 09:35:00,152.48,153.26,152.48,153.14,56230.0,148.4019,149.161,148.4019,149.0443,56230.0
2021-11-23 09:40:00,153.06,153.5,152.99,153.22,37068.0,148.9664,149.3946,148.8983,149.1221,37068.0
2021-11-23 09:45:00,153.21,154.1,153.21,153.98,52050.0,149.1124,149.9786,149.1124,149.8618,52050.0
2021-11-23 09:50:00,153.98,154.32,153.88,154.2,48352.0,149.8618,150.1927,149.7645,150.0759,48352.0
2021-11-23 09:55:00,154.22,154.27,153.77,153.77,12724.0,150.0954,150.144,149.6574,149.6574,12724.0
2021-11-23 10:00:00,153.78,153.78,153.22,153.31,13702.0,149.6671,149.6671,149.1221,149.2097,13702.0
2021-11-23 10:05:00,153.24,153.37,152.39,152.49,26288.0,149.1416,149.2681,148.3143,148.4116,26288.0
2021-11-23 10:10:00,152.49,152.76,152.44,152.59,23740.0,148.4116,148.6744,148.363,148.509,23740.0
2021-11-23 10:15:00,152.65,152.91,152.57,152.68,14140.0,148.5674,148.8204,148.4895,148.5966,14140.0
2021-11-23 10:20:00,152.69,152.98,152.49,152.76,14084.0,148.6063,148.8885,148.4116,148.6744,14084.0
2021-11-23 10:25:00,152.82,152.87,152.17,152.24,15012.0,148.7328,148.7815,148.1002,148.1683,15012.0
2021-11-23 10:30:00,152.25,152.52,152.11,152.14,21070.0,148.1781,148.4408,148.0418,148.071,21070.0
2021-11-23 10:35:00,152.2,152.2,151.94,152.17,18966.0,148.1294,148.1294,147.8764,148.1002,18966.0
2021-11-23 10:40:00,152.12,152.15,151.51,151.64,15494.0,148.0515,148.0807,147.4579,147.5844,15494.0
2021-11-23 10:45:00,151.53,151.75,151.26,151.48,26524.0,147.4773,147.6914,147.2145,147.4287,26524.0
2021-11-23 10:50:00,151.5,151.63,150.9,150.9,26292.0,147.4481,147.5746,146.8642,146.8642,26292.0
2021-11-23 10:55:00,150.92,150.92,150.17,150.25,30512.0,146.8836,146.8836,146.1537,146.2315,30512.0
2021-11-23 11:00:00,150.33,150.54,150.0,150.54,36364.0,146.3094,146.5138,145.9882,146.5138,36364.0
2021-11-23 11:05:00,150.46,150.78,150.35,150.77,22138.0,146.4359,146.7474,146.3289,146.7376,22138.0
2021-11-23 11:10:00,150.79,151.34,150.79,151.34,26298.0,146.7571,147.2924,146.7571,147.2924,26298.0
2021-11-23 11:15:00,151.34,151.62,151.29,151.46,17602.0,147.2924,147.5649,147.2437,147.4092,17602.0
2021-11-23 11:20:00,151.46,151.62,151.45,151.54,5468.0,147.4092,147.5649,147.3995,147.487,5468.0
2021-11-23 11:25:00,151.6,151.95,151.6,151.61,25128.0,147.5454,147.8861,147.5454,147.5552,25128.0
2021-11-23 11:30:00,151.54,151.97,151.37,151.37,37312.0,147.487,147.9055,147.3216,147.3216,37312.0
2021-11-23 11:35:00,151.39,151.63,150.98,151.5,19208.0,147.3411,147.5746,146.942,147.4481,19208.0
2021-11-23 11:40:00,151.4,151.54,151.17,151.17,16478.0,147.3508,147.487,147.1269,147.1269,16478.0
2021-11-23 11:45:00,151.19,151.85,151.03,151.72,11578.0,147.1464,147.7888,146.9907,147.6622,11578.0
2021-11-23 11:50:00,151.69,151.74,151.21,151.29,7440.0,147.633,147.6817,147.1659,147.2437,7440.0
2021-11-23 11:55:00,151.2,151.38,151.1,151.1,9448.0,147.1561,147.3313,147.0588,147.0588,9448.0
2021-11-23 12:00:00,151.13,151.25,150.75,150.78,37786.0,147.088,147.2048,146.7182,146.7474,37786.0
2021-11-23 12:05:00,150.75,151.05,150.74,150.85,12400.0,146.7182,147.0102,146.7084,146.8155,12400.0
2021-11-23 12:10:00,150.93,151.12,150.89,150.97,9402.0,146.8934,147.0783,146.8544,146.9323,9402.0
2021-11-23 12:15:00,150.85,151.43,150.85,151.43,10248.0,146.8155,147.38,146.8155,147.38,10248.0
2021-11-23 12:20:00,151.35,151.7,151.32,151.56,8962.0,147.3021,147.6428,147.2729,147.5065,8962.0
2021-11-23 12:25:00,151.55,151.69,151.29,151.32,39686.0,147.4968,147.633,147.2437,147.2729,39686.0
2021-11-23 12:30:00,151.35,151.58,151.29,151.37,19392.0,147.3021,147.526,147.2437,147.3216,19392.0
2021-11-23 12:35:00,151.44,151.63,151.39,151.4,9600.0,147.3897,147.5746,147.3411,147.3508,9600.0
2021-11-23 12:40:00,151.41,151.44,150.94,151.01,10298.0,147.3605,147.3897,146.9031,146.9712,10298.0
2021-11-23 12:45:00,151.02,151.37,150.97,151.34,7390.0,146.981,147.3216,146.9323,147.2924,7390.0
2021-11-23 12:50:00,151.32,151.51,151.23,151.23,4200.0,147.2729,147.4579,147.1853,147.1853,4200.0
2021-11-23 12:55:00,151.17,151.28,150.98,151.13,6600.0,147.1269,147.234,146.942,147.088,6600.0
2021-11-23 13:00:00,151.13,151.32,150.93,151.17,13524.0,147.088,147.2729,146.8934,147.1269,13524.0
2021-11-23 13:05:00,151.12,151.18,150.9,150.98,5360.0,147.0783,147.1367,146.8642,146.942,5360.0
2021-11-23 13:10:00,150.85,151.06,150.78,150.84,7000.0,146.8155,147.0199,146.7474,146.8058,7000.0
2021-11-23 13:15:00,151.02,151.12,150.42,150.51,6714.0,146.981,147.0783,146.397,146.4846,6714.0
2021-11-23 13:20:00,150.56,151.07,150.56,151.02,60262.0,146.5333,147.0296,146.5333,146.981,60262.0
2021-11-23 13:25:00,150.82,151.1,150.82,150.94,4824.0,146.7863,147.0588,146.7863,146.9031,4824.0
2021-11-23 13:30:00,150.77,150.79,150.39,150.39,6400.0,146.7376,146.7571,146.3678,146.3678,6400.0
2021-11-23 13:35:00,150.42,150.67,150.39,150.67,10718.0,146.397,146.6403,146.3678,146.6403,10718.0
2021-11-23 13:40:00,150.58,150.66,150.47,150.47,3600.0,146.5527,146.6306,146.4457,146.4457,3600.0
2021-11-23 13:45:00,150.43,151.04,150.42,150.93,8588.0,146.4067,147.0004,146.397,146.8934,8588.0
2021-11-23 13:50:00,151.04,151.35,151.04,151.35,30070.0,147.0004,147.3021,147.0004,147.3021,30070.0
2021-11-23 13:55:00,151.37,151.38,150.98,151.07,10700.0,147.3216,147.3313,146.942,147.0296,10700.0
2021-11-23 14:00:00,151.01,151.29,150.86,150.88,7904.0,146.9712,147.2437,146.8252,146.8447,7904.0
2021-11-23 14:05:00,150.93,151.12,150.93,150.94,4076.0,146.8934,147.0783,146.8934,146.9031,4076.0
2021-11-23 14:10:00,150.96,151.05,150.89,150.95,3424.0,146.9226,147.0102,146.8544,146.9128,3424.0
2021-11-23 14:15:00,150.86,150.86,150.52,150.56,7220.0,146.8252,146.8252,146.4943,146.5333,7220.0
2021-11-23 14:20:00,150.59,151.1,150.59,150.96,5400.0,146.5625,147.0588,146.5625,146.9226,5400.0
2021-11-23 14:25:00,150.91,151.12,150.91,150.99,5632.0,146.8739,147.0783,146.8739,146.9518,5632.0
2021-11-23 14:30:00,150.98,151.1,150.78,150.8,4400.0,146.942,147.0588,146.7474,146.7668,4400.0
2021-11-23 14:35:00,150.85,151.31,150.85,151.21,3800.0,146.8155,147.2632,146.8155,147.1659,3800.0
2021-11-23 14:40:00,151.17,151.42,151.13,151.33,9940.0,147.1269,147.3703,147.088,147.2827,9940.0
2021-11-23 14:45:00,151.4,151.85,151.32,151.85,32878.0,147.3508,147.7888,147.2729,147.7888,32878.0
2021-11-23 14:50:00,151.85,151.99,151.66,151.92,49712.0,147.7888,147.925,147.6038,147.8569,49712.0
2021-11-23 14:55:00,151.89,151.97,151.62,151.83,11958.0,147.8277,147.9055,147.5649,147.7693,11958.0
2021-11-23 15:00:00,151.79,151.85,151.62,151.81,10144.0,147.7304,147.7888,147.5649,147.7498,10144.0
2021-11-23 15:05:00,151.9,152.15,151.9,152.1,12104.0,147.8374,148.0807,147.8374,148.0321,12104.0
2021-11-23 15:10:00,152.06,152.27,151.95,152.27,21316.0,147.9931,148.1975,147.8861,148.1975,21316.0
2021-11-23 15:15:00,152.29,152.37,151.96,152.01,21986.0,148.217,148.2949,147.8958,147.9445,21986.0
2021-11-23 15:20:00,152.04,152.11,151.85,151.98,9208.0,147.9737,148.0418,147.7888,147.9153,9208.0
2021-11-23 15:25:00,152.09,152.19,151.92,151.92,5316.0,148.0223,148.1197,147.8569,147.8569,5316.0
2021-11-23 15:30:00,151.85,152.1,151.85,151.98,7632.0,147.7888,148.0321,147.7888,147.9153,7632.0
2021-11-23 15:35:00,151.86,152.12,151.75,152.07,31404.0,147.7985,148.0515,147.6914,148.0029,31404.0
2021-11-23 15:40:00,152.08,152.26,152.04,152.18,17566.0,148.0126,148.1878,147.9737,148.1099,17566.0
2021-11-23 15:45:00,152.21,152.23,151.97,152.07,6638.0,148.1391,148.1586,147.9055,148.0029,6638.0
2021-11-23 15:50:00,152.12,152.6,152.12,152.53,61600.0,148.0515,148.5187,148.0515,148.4506,61600.0
2021-11-23 15:55:00,152.5,152.77,152.38,152.77,18788.0,148.4214,148.6842,148.3046,148.6842,18788.0
2021-11-24 09:30:00,151.07,151.14,150.08,150.2,17800.0,147.0296,147.0977,146.0661,146.1829,17800.0
2021-11-24 09:35:00,150.17,150.81,150.09,150.09,14604.0,146.1537,146.7766,146.0758,146.0758,14604.0
2021-11-24 09:40:00,150.21,150.64,149.96,150.15,21556.0,146.1926,146.6111,145.9493,146.1342,21556.0
2021-11-24 09:45:00,150.13,150.44,149.76,150.23,29964.0,146.1148,146.4165,145.7547,146.2121,29964.0
2021-11-24 09:50:00,150.33,151.04,150.31,150.92,17974.0,146.3094,147.0004,146.2899,146.8836,17974.0
2021-11-24 09:55:00,150.92,151.09,150.76,151.02,15288.0,146.8836,147.0491,146.7279,146.981,15288.0
2021-11-24 10:00:00,150.98,151.61,150.65,151.54,22618.0,146.942,147.5552,146.6209,147.487,22618.0
2021-11-24 10:05:00,151.55,151.72,151.31,151.47,24480.0,147.4968,147.6622,147.2632,147.4189,24480.0
2021-11-24 10:10:00,151.26,151.59,150.95,151.29,14000.0,147.2145,147.5357,146.9128,147.2437,14000.0
2021-11-24 10:15:00,151.31,151.54,151.21,151.33,14200.0,147.2632,147.487,147.1659,147.2827,14200.0
2021-11-24 10:20:00,151.35,151.73,151.21,151.7,10400.0,147.3021,147.672,147.1659,147.6428,10400.0
2021-11-24 10:25:00,151.65,151.96,151.65,151.85,9096.0,147.5941,147.8958,147.5941,147.7888,9096.0
2021-11-24 10:30:00,151.89,152.06,151.85,151.93,10400.0,147.8277,147.9931,147.7888,147.8666,10400.0
2021-11-24 10:35:00,151.95,152.47,151.93,152.46,17590.0,147.8861,148.3922,147.8666,148.3824,17590.0
2021-11-24 10:40:00,152.42,152.42,151.87,151.87,5070.0,148.3435,148.3435,147.8082,147.8082,5070.0
2021-11-24 10:45:00,151.9,152.01,151.75,151.89,15852.0,147.8374,147.9445,147.6914,147.8277,15852.0
2021-11-24 10:50:00,151.93,152.24,151.93,152.13,5416.0,147.8666,148.1683,147.8666,148.0613,5416.0
2021-11-24 10:55:00,152.18,152.26,152.0,152.02,3624.0,148.1099,148.1878,147.9347,147.9542,3624.0
2021-11-24 11:00:00,151.97,152.02,151.64,151.8,6790.0,147.9055,147.9542,147.5844,147.7401,6790.0
2021-11-24 11:05:00,151.9,152.18,151.9,152.12,8720.0,147.8374,148.1099,147.8374,148.0515,8720.0
2021-11-24 11:10:00,152.17,152.4,152.17,152.38,5132.0,148.1002,148.324,148.1002,148.3046,5132.0
2021-11-24 11:15:00,152.39,152.64,152.32,152.6,6000.0,148.3143,148.5576,148.2462,148.5187,6000.0
2021-11-24 11:20:00,152.69,153.06,152.67,153.06,16000.0,148.6063,148.9664,148.5868,148.9664,16000.0
2021-11-24 11:25:00,153.09,153.09,152.84,153.04,4800.0,148.9956,148.9956,148.7523,148.9469,4800.0
2021-11-24 11:30:00,153.0,153.09,152.77,152.77,5000.0,148.908,148.9956,148.6842,148.6842,5000.0
2021-11-24 11:35:00,152.79,152.85,152.7,152.81,8000.0,148.7036,148.762,148.616,148.7231,8000.0
2021-11-24 11:40:00,152.82,153.08,152.79,153.08,4000.0,148.7328,148.9859,148.7036,148.9859,4000.0
2021-11-24 11:45:00,153.04,153.25,153.03,153.18,8400.0,148.9469,149.1513,148.9372,149.0832,8400.0
2021-11-24 11:50:00,153.2,153.41,153.17,153.28,17334.0,149.1027,149.307,149.0735,149.1805,17334.0
2021-11-24 11:55:00,153.11,153.14,152.95,153.02,4000.0,149.0151,149.0443,148.8593,148.9275,4000.0
2021-11-24 12:00:00,153.03,153.1,152.98,153.07,2800.0,148.9372,149.0053,148.8885,148.9761,2800.0
2021-11-24 12:05:00,153.05,153.06,152.71,152.81,12200.0,148.9567,148.9664,148.6258,148.7231,12200.0
2021-11-24 12:10:00,152.83,153.11,152.83,153.01,5200.0,148.7425,149.0151,148.7425,148.9177,5200.0
2021-11-24 12:15:00,152.92,152.93,152.77,152.87,8200.0,148.8301,148.8399,148.6842,148.7815,8200.0
2021-11-24 12:20:00,152.77,152.8,152.5,152.64,6600.0,148.6842,148.7133,148.4214,148.5576,6600.0
2021-11-24 12:25:00,152.57,152.79,152.54,152.79,3000.0,148.4895,148.7036,148.4603,148.7036,3000.0
2021-11-24 12:30:00,152.8,152.85,152.66,152.68,3600.0,148.7133,148.762,148.5771,148.5966,3600.0
2021-11-24 12:35:00,152.73,153.01,152.73,152.94,3800.0,148.6452,148.9177,148.6452,148.8496,3800.0
2021-11-24 12:40:00,152.98,152.98,152.76,152.76,4400.0,148.8885,148.8885,148.6744,148.6744,4400.0
2021-11-24 12:45:00,152.81,152.94,152.78,152.94,6400.0,148.7231,148.8496,148.6939,148.8496,6400.0
2021-11-24 12:50:00,152.96,153.02,152.91,153.02,4084.0,148.8691,148.9275,148.8204,148.9275,4084.0
2021-11-24 12:55:00,153.03,153.04,152.88,152.96,3600.0,148.9372,148.9469,148.7912,148.8691,3600.0
2021-11-24 13:00:00,152.89,153.14,152.88,152.88,4754.0,148.8009,149.0443,148.7912,148.7912,4754.0
2021-11-24 13:05:00,152.91,153.11,152.9,153.1,8726.0,148.8204,149.0151,148.8107,149.0053,8726.0
2021-11-24 13:10:00,153.1,153.21,153.06,153.06,13298.0,149.0053,149.1124,148.9664,148.9664,13298.0
2021-11-24 13:15:00,153.07,153.11,153.07,153.1,3000.0,148.9761,149.0151,148.9761,149.0053,3000.0
2021-11-24 13:20:00,153.0,153.26,153.0,153.21,21394.0,148.908,149.161,148.908,149.1124,21394.0
2021-11-24 13:25:00,153.19,153.24,153.01,153.01,4762.0,149.0929,149.1416,148.9177,148.9177,4762.0
2021-11-24 13:30:00,153.13,153.2,153.09,153.1,8400.0,149.0345,149.1027,148.9956,149.0053,8400.0
2021-11-24 13:35:00,153.11,153.15,152.91,153.08,8888.0,149.0151,149.054,148.8204,148.9859,8888.0
2021-11-24 13:40:00,153.12,153.16,153.04,153.04,5770.0,149.0248,149.0637,148.9469,148.9469,5770.0
2021-11-24 13:45:00,153.04,153.1,153.03,153.07,7042.0,148.9469,149.0053,148.9372,148.9761,7042.0
2021-11-24 13:50:00,153.04,153.1,152.94,152.94,4202.0,148.9469,149.0053,148.8496,148.8496,4202.0
2021-11-24 13:55:00,152.95,152.96,152.84,152.92,5400.0,148.8593,148.8691,148.7523,148.8301,5400.0
2021-11-24 14:00:00,152.97,153.23,152.71,152.85,22608.0,148.8788,149.1318,148.6258,148.762,22608.0
2021-11-24 14:05:00,152.89,153.05,152.62,152.73,29920.0,148.8009,148.9567,148.5382,148.6452,29920.0
2021-11-24 14:10:00,152.75,152.79,152.38,152.74,14664.0,148.6647,148.7036,148.3046,148.655,14664.0
2021-11-24 14:15:00,152.73,153.06,152.7,152.96,16070.0,148.6452,148.9664,148.616,148.8691,16070.0
2021-11-24 14:20:00,152.88,152.89,152.81,152.82,2660.0,148.7912,148.8009,148.7231,148.7328,2660.0
2021-11-24 14:25:00,152.83,152.84,152.55,152.59,4640.0,148.7425,148.7523,148.47,148.509,4640.0
2021-11-24 14:30:00,152.66,152.92,152.66,152.85,7600.0,148.5771,148.8301,148.5771,148.762,7600.0
2021-11-24 14:35:00,152.87,152.95,152.8,152.95,14112.0,148.7815,148.8593,148.7133,148.8593,14112.0
2021-11-24 14:40:00,152.93,153.22,152.87,153.2,10918.0,148.8399,149.1221,148.7815,149.1027,10918.0
2021-11-24 14:45:00,153.22,153.31,153.14,153.14,4600.0,149.1221,149.2097,149.0443,149.0443,4600.0
2021-11-24 14:50:00,153.15,153.35,153.15,153.35,2912.0,149.054,149.2486,149.054,149.2486,2912.0
2021-11-24 14:55:00,153.31,153.46,153.31,153.45,8400.0,149.2097,149.3557,149.2097,149.346,8400.0
2021-11-24 15:00:00,153.37,153.42,153.26,153.39,7824.0,149.2681,149.3168,149.161,149.2876,7824.0
2021-11-24 15:05:00,153.45,153.57,153.37,153.55,16400.0,149.346,149.4628,149.2681,149.4433,16400.0
2021-11-24 15:10:00,153.49,153.69,153.49,153.68,5200.0,149.3849,149.5795,149.3849,149.5698,5200.0
2021-11-24 15:15:00,153.68,153.76,153.61,153.69,24060.0,149.5698,149.6477,149.5017,149.5795,24060.0
2021-11-24 15:20:00,153.72,153.75,153.62,153.63,7000.0,149.6087,149.6379,149.5114,149.5212,7000.0
2021-11-24 15:25:00,153.61,153.73,153.6,153.67,13450.0,149.5017,149.6185,149.492,149.5601,13450.0
2021-11-24 15:30:00,153.67,153.72,153.5,153.59,23876.0,149.5601,149.6087,149.3946,149.4822,23876.0
2021-11-24 15:35:00,153.58,153.89,153.58,153.87,50490.0,149.4725,149.7742,149.4725,149.7547,50490.0
2021-11-24 15:40:00,153.87,153.88,153.69,153.77,14296.0,149.7547,149.7645,149.5795,149.6574,14296.0
2021-11-24 15:45:00,153.75,153.81,153.66,153.79,50234.0,149.6379,149.6963,149.5503,149.6769,50234.0
2021-11-24 15:50:00,153.83,154.08,153.76,154.07,82414.0,149.7158,149.9591,149.6477,149.9494,82414.0
2021-11-24 15:55:00,153.94,154.25,153.9,154.24,26068.0,149.8229,150.1246,149.7839,150.1148,26068.0
2021-11-26 09:30:00,151.35,152.44,151.35,152.44,19454.0,147.3021,148.363,147.3021,148.363,19454.0
2021-11-26 09:35:00,152.39,152.63,151.92,152.39,16000.0,148.3143,148.5479,147.8569,148.3143,16000.0
2021-11-26 09:40:00,152.37,152.43,151.38,151.45,30050.0,148.2949,148.3532,147.3313,147.3995,30050.0
2021-11-26 09:45:00,151.41,151.49,151.1,151.18,16964.0,147.3605,147.4384,147.0588,147.1367,16964.0
2021-11-26 09:50:00,151.05,151.79,150.94,151.67,12334.0,147.0102,147.7304,146.9031,147.6136,12334.0
2021-11-26 09:55:00,151.68,152.26,151.53,151.99,8850.0,147.6233,148.1878,147.4773,147.925,8850.0
2021-11-26 10:00:00,151.85,151.85,150.95,151.03,2900.0,147.7888,147.7888,146.9128,146.9907,2900.0
2021-11-26 10:05:00,150.98,151.43,150.98,151.33,7450.0,146.942,147.38,146.942,147.2827,7450.0
2021-11-26 10:10:00,151.19,151.19,150.61,150.67,21250.0,147.1464,147.1464,146.5819,146.6403,21250.0
2021-11-26 10:15:00,150.64,150.77,150.33,150.57,42640.0,146.6111,146.7376,146.3094,146.543,42640.0
2021-11-26 10:20:00,150.63,151.02,150.56,150.85,8800.0,146.6014,146.981,146.5333,146.8155,8800.0
2021-11-26 10:25:00,150.8,150.84,150.54,150.8,5400.0,146.7668,146.8058,146.5138,146.7668,5400.0
2021-11-26 10:30:00,150.8,151.01,150.6,150.96,12488.0,146.7668,146.9712,146.5722,146.9226,12488.0
2021-11-26 10:35:00,151.01,151.25,150.82,150.82,5734.0,146.9712,147.2048,146.7863,146.7863,5734.0
2021-11-26 10:40:00,150.95,150.95,150.38,150.38,5302.0,146.9128,146.9128,146.3581,146.3581,5302.0
2021-11-26 10:45:00,150.33,150.33,150.13,150.33,14154.0,146.3094,146.3094,146.1148,146.3094,14154.0
2021-11-26 10:50:00,150.23,150.37,150.1,150.26,5810.0,146.2121,146.3483,146.0856,146.2413,5810.0
2021-11-26 10:55:00,150.28,150.33,150.06,150.3,4974.0,146.2607,146.3094,146.0466,146.2802,4974.0
2021-11-26 11:00:00,150.29,150.29,150.0,150.03,4758.0,146.2705,146.2705,145.9882,146.0174,4758.0
2021-11-26 11:05:00,150.26,150.26,150.05,150.13,8976.0,146.2413,146.2413,146.0369,146.1148,8976.0
2021-11-26 11:10:00,150.13,150.13,149.54,149.59,8990.0,146.1148,146.1148,145.5405,145.5892,8990.0
2021-11-26 11:15:00,149.54,149.58,149.01,149.07,23406.0,145.5405,145.5795,145.0247,145.0831,23406.0
2021-11-26 11:20:00,149.07,149.15,148.95,149.12,33416.0,145.0831,145.161,144.9663,145.1318,33416.0
2021-11-26 11:25:00,149.1,149.49,149.1,149.49,11580.0,145.1123,145.4919,145.1123,145.4919,11580.0
2021-11-26 11:30:00,149.36,149.52,149.14,149.27,23600.0,145.3654,145.5211,145.1512,145.2778,23600.0
2021-11-26 11:35:00,149.32,149.7,149.32,149.68,6400.0,145.3264,145.6963,145.3264,145.6768,6400.0
2021-11-26 11:40:00,149.66,149.66,149.33,149.55,19784.0,145.6573,145.6573,145.3362,145.5503,19784.0
2021-11-26 11:45:00,149.52,149.61,149.28,149.49,16248.0,145.5211,145.6087,145.2875,145.4919,16248.0
2021-11-26 11:50:00,149.5,149.58,149.15,149.15,6074.0,145.5016,145.5795,145.161,145.161,6074.0
2021-11-26 11:55:00,149.18,149.49,149.18,149.46,6704.0,145.1902,145.4919,145.1902,145.4627,6704.0
2021-11-26 12:00:00,149.6,149.61,149.32,149.61,6800.0,145.5989,145.6087,145.3264,145.6087,6800.0
2021-11-26 12:05:00,149.63,149.9,149.59,149.9,10126.0,145.6281,145.8909,145.5892,145.8909,10126.0
2021-11-26 12:10:00,149.8,150.02,149.63,149.76,13064.0,145.7936,146.0077,145.6281,145.7547,13064.0
2021-11-26 12:15:00,149.66,149.75,149.55,149.55,14000.0,145.6573,145.7449,145.5503,145.5503,14000.0
2021-11-26 12:20:00,149.6,149.72,149.45,149.68,8958.0,145.5989,145.7157,145.4529,145.6768,8958.0
2021-11-26 12:25:00,149.69,150.2,149.64,150.2,14130.0,145.6865,146.1829,145.6379,146.1829,14130.0
2021-11-26 12:30:00,150.16,150.47,150.15,150.43,34916.0,146.144,146.4457,146.1342,146.4067,34916.0
2021-11-26 12:35:00,150.42,150.68,150.41,150.64,32476.0,146.397,146.65,146.3873,146.6111,32476.0
2021-11-26 12:40:00,150.64,150.64,150.33,150.38,11100.0,146.6111,146.6111,146.3094,146.3581,11100.0
2021-11-26 12:45:00,150.4,150.49,150.07,150.19,12812.0,146.3775,146.4651,146.0564,146.1732,12812.0
2021-11-26 12:50:00,150.04,150.04,149.4,149.4,39128.0,146.0272,146.0272,145.4043,145.4043,39128.0
2021-11-26 12:55:00,149.33,150.04,149.31,149.78,96750.0,145.3362,146.0272,145.3167,145.7741,96750.0
2021-11-29 09:30:00,152.26,153.17,152.26,152.78,66070.0,148.1878,149.0735,148.1878,148.6939,66070.0
2021-11-29 09:35:00,152.74,152.9,152.19,152.84,17424.0,148.655,148.8107,148.1197,148.7523,17424.0
2021-11-29 09:40:00,152.81,153.19,152.75,152.76,21160.0,148.7231,149.0929,148.6647,148.6744,21160.0
2021-11-29 09:45:00,152.79,152.79,151.97,152.35,19800.0,148.7036,148.7036,147.9055,148.2754,19800.0
2021-11-29 09:50:00,152.19,152.83,152.19,152.77,14424.0,148.1197,148.7425,148.1197,148.6842,14424.0
2021-11-29 09:55:00,152.82,153.03,152.7,152.7,12842.0,148.7328,148.9372,148.616,148.616,12842.0
2021-11-29 10:00:00,152.83,153.08,152.73,152.84,11412.0,148.7425,148.9859,148.6452,148.7523,11412.0
2021-11-29 10:05:00,152.6,152.74,152.24,152.42,7800.0,148.5187,148.655,148.1683,148.3435,7800.0
2021-11-29 10:10:00,152.4,152.71,152.4,152.47,9824.0,148.324,148.6258,148.324,148.3922,9824.0
2021-11-29 10:15:00,152.52,152.67,152.35,152.54,8600.0,148.4408,148.5868,148.2754,148.4603,8600.0
2021-11-29 10:20:00,152.47,152.49,152.17,152.17,12770.0,148.3922,148.4116,148.1002,148.1002,12770.0
2021-11-29 10:25:00,152.25,152.25,151.91,151.91,14016.0,148.1781,148.1781,147.8472,147.8472,14016.0
2021-11-29 10:30:00,152.03,152.1,151.64,151.87,18024.0,147.9639,148.0321,147.5844,147.8082,18024.0
2021-11-29 10:35:00,151.93,152.08,151.54,151.74,8682.0,147.8666,148.0126,147.487,147.6817,8682.0
2021-11-29 10:40:00,151.84,152.04,151.69,152.01,11010.0,147.779,147.9737,147.633,147.9445,11010.0
2021-11-29 10:45:00,152.06,152.56,152.03,152.24,17400.0,147.9931,148.4798,147.9639,148.1683,17400.0
2021-11-29 10:50:00,152.28,152.42,152.19,152.34,9384.0,148.2073,148.3435,148.1197,148.2657,9384.0
2021-11-29 10:55:00,152.39,152.62,152.34,152.62,9318.0,148.3143,148.5382,148.2657,148.5382,9318.0
2021-11-29 11:00:00,152.62,152.78,152.6,152.75,10246.0,148.5382,148.6939,148.5187,148.6647,10246.0
2021-11-29 11:05:00,152.83,153.1,152.82,153.01,20600.0,148.7425,149.0053,148.7328,148.9177,20600.0
2021-11-29 11:10:00,153.02,153.16,153.0,153.03,17400.0,148.9275,149.0637,148.908,148.9372,17400.0
2021-11-29 11:15:00,153.12,153.16,152.96,153.03,7924.0,149.0248,149.0637,148.8691,148.9372,7924.0
2021-11-29 11:20:00,153.04,153.17,153.0,153.12,11000.0,148.9469,149.0735,148.908,149.0248,11000.0
2021-11-29 11:25:00,153.08,153.34,152.94,152.99,18690.0,148.9859,149.2389,148.8496,148.8983,18690.0
2021-11-29 11:30:00,152.99,153.48,152.98,153.13,13542.0,148.8983,149.3752,148.8885,149.0345,13542.0
2021-11-29 11:35:00,153.2,153.65,153.2,153.61,11400.0,149.1027,149.5406,149.1027,149.5017,11400.0
2021-11-29 11:40:00,153.6,153.89,153.6,153.87,9800.0,149.492,149.7742,149.492,149.7547,9800.0
2021-11-29 11:45:00,153.83,153.91,153.69,153.79,8136.0,149.7158,149.7937,149.5795,149.6769,8136.0
2021-11-29 11:50:00,153.8,153.91,153.79,153.88,9330.0,149.6866,149.7937,149.6769,149.7645,9330.0
2021-11-29 11:55:00,153.9,153.98,153.89,153.97,7904.0,149.7839,149.8618,149.7742,149.8521,7904.0
2021-11-29 12:00:00,154.0,154.23,153.92,154.22,5200.0,149.8813,150.1051,149.8034,150.0954,5200.0
2021-11-29 12:05:00,154.21,154.39,154.21,154.23,23486.0,150.0856,150.2608,150.0856,150.1051,23486.0
2021-11-29 12:10:00,154.29,154.34,154.15,154.22,8200.0,150.1635,150.2122,150.0272,150.0954,8200.0
2021-11-29 12:15:00,154.21,154.38,154.15,154.35,10576.0,150.0856,150.2511,150.0272,150.2219,10576.0
2021-11-29 12:20:00,154.35,154.42,154.31,154.38,6800.0,150.2219,150.29,150.183,150.2511,6800.0
2021-11-29 12:25:00,154.32,154.46,154.29,154.37,6068.0,150.1927,150.329,150.1635,150.2414,6068.0
2021-11-29 12:30:00,154.46,154.61,154.33,154.61,5614.0,150.329,150.4749,150.2024,150.4749,5614.0
2021-11-29 12:35:00,154.6,154.7,154.46,154.58,5600.0,150.4652,150.5625,150.329,150.4457,5600.0
2021-11-29 12:40:00,154.56,154.61,154.49,154.53,9480.0,150.4263,150.4749,150.3582,150.3971,9480.0
2021-11-29 12:45:00,154.52,154.6,154.47,154.47,7222.0,150.3873,150.4652,150.3387,150.3387,7222.0
2021-11-29 12:50:00,154.47,154.49,154.29,154.3,14590.0,150.3387,150.3582,150.1635,150.1732,14590.0
2021-11-29 12:55:00,154.33,154.47,154.3,154.41,5740.0,150.2024,150.3387,150.1732,150.2803,5740.0
2021-11-29 13:00:00,154.44,154.53,154.44,154.48,2400.0,150.3095,150.3971,150.3095,150.3484,2400.0
2021-11-29 13:05:00,154.44,154.66,154.44,154.64,10800.0,150.3095,150.5236,150.3095,150.5041,10800.0
2021-11-29 13:10:00,154.66,154.68,154.4,154.45,6652.0,150.5236,150.5431,150.2706,150.3192,6652.0
2021-11-29 13:15:00,154.55,154.55,154.23,154.29,4600.0,150.4165,150.4165,150.1051,150.1635,4600.0
2021-11-29 13:20:00,154.37,154.45,154.26,154.45,5000.0,150.2414,150.3192,150.1343,150.3192,5000.0
2021-11-29 13:25:00,154.46,154.55,154.38,154.53,9580.0,150.329,150.4165,150.2511,150.3971,9580.0
2021-11-29 13:30:00,154.52,154.67,154.52,154.61,5104.0,150.3873,150.5333,150.3873,150.4749,5104.0
2021-11-29 13:35:00,154.59,154.59,154.26,154.26,5000.0,150.4555,150.4555,150.1343,150.1343,5000.0
2021-11-29 13:40:00,154.29,154.58,154.29,154.55,5200.0,150.1635,150.4457,150.1635,150.4165,5200.0
2021-11-29 13:45:00,154.54,154.7,154.54,154.66,6800.0,150.4068,150.5625,150.4068,150.5236,6800.0
2021-11-29 13:50:00,154.61,154.64,154.53,154.61,4400.0,150.4749,150.5041,150.3971,150.4749,4400.0
2021-11-29 13:55:00,154.62,154.79,154.6,154.79,13844.0,150.4847,150.6501,150.4652,150.6501,13844.0
2021-11-29 14:00:00,154.85,154.85,154.58,154.71,8502.0,150.7085,150.7085,150.4457,150.5723,8502.0
2021-11-29 14:05:00,154.72,154.81,154.7,154.81,9000.0,150.582,150.6696,150.5625,150.6696,9000.0
2021-11-29 14:10:00,154.87,155.02,154.87,154.98,8200.0,150.728,150.874,150.728,150.835,8200.0
2021-11-29 14:15:00,155.0,155.0,154.86,154.9,3200.0,150.8545,150.8545,150.7183,150.7572,3200.0
2021-11-29 14:20:00,154.9,155.01,154.87,154.93,7200.0,150.7572,150.8642,150.728,150.7864,7200.0
2021-11-29 14:25:00,154.95,154.99,154.92,154.96,5948.0,150.8058,150.8448,150.7767,150.8156,5948.0
2021-11-29 14:30:00,154.96,154.97,154.79,154.85,6800.0,150.8156,150.8253,150.6501,150.7085,6800.0
2021-11-29 14:35:00,154.84,154.84,154.62,154.76,10640.0,150.6988,150.6988,150.4847,150.6209,10640.0
2021-11-29 14:40:00,154.78,155.01,154.78,155.0,9788.0,150.6404,150.8642,150.6404,150.8545,9788.0
2021-11-29 14:45:00,155.01,155.04,154.9,154.98,6776.0,150.8642,150.8934,150.7572,150.835,6776.0
2021-11-29 14:50:00,155.01,155.07,154.83,154.83,7980.0,150.8642,150.9226,150.6891,150.6891,7980.0
2021-11-29 14:55:00,154.86,155.0,154.86,154.99,6400.0,150.7183,150.8545,150.7183,150.8448,6400.0
2021-11-29 15:00:00,154.97,155.06,154.93,154.95,7070.0,150.8253,150.9129,150.7864,150.8058,7070.0
2021-11-29 15:05:00,154.96,155.15,154.79,155.14,13424.0,150.8156,151.0005,150.6501,150.9908,13424.0
2021-11-29 15:10:00,155.13,155.35,155.12,155.35,40756.0,150.981,151.1951,150.9713,151.1951,40756.0
2021-11-29 15:15:00,155.33,155.49,155.32,155.42,15638.0,151.1757,151.3314,151.166,151.2633,15638.0
2021-11-29 15:20:00,155.47,155.47,155.12,155.17,7624.0,151.3119,151.3119,150.9713,151.02,7624.0
2021-11-29 15:25:00,155.2,155.38,155.13,155.35,16822.0,151.0492,151.2243,150.981,151.1951,16822.0
2021-11-29 15:30:00,155.39,155.47,155.34,155.47,17062.0,151.2341,151.3119,151.1854,151.3119,17062.0
2021-11-29 15:35:00,155.47,155.48,155.35,155.41,10600.0,151.3119,151.3217,151.1951,151.2535,10600.0
2021-11-29 15:40:00,155.39,155.39,155.2,155.36,15500.0,151.2341,151.2341,151.0492,151.2049,15500.0
2021-11-29 15:45:00,155.31,155.43,155.26,155.42,20100.0,151.1562,151.273,151.1076,151.2633,20100.0
2021-11-29 15:50:00,155.42,155.85,155.4,155.85,37174.0,151.2633,151.6818,151.2438,151.6818,37174.0
2021-11-29 15:55:00,155.85,155.87,155.68,155.68,49174.0,151.6818,151.7012,151.5163,151.5163,49174.0
2021-11-30 09:30:00,155.0,155.04,154.42,154.96,57904.0,150.8545,150.8934,150.29,150.8156,57904.0
2021-11-30 09:35:00,154.96,155.3,154.76,155.29,28058.0,150.8156,151.1465,150.6209,151.1368,28058.0
2021-11-30 09:40:00,155.41,155.58,155.08,155.53,18800.0,151.2535,151.419,150.9324,151.3703,18800.0
2021-11-30 09:45:00,155.54,155.85,155.52,155.64,22256.0,151.3801,151.6818,151.3606,151.4774,22256.0
2021-11-30 09:50:00,155.77,155.88,155.59,155.77,15000.0,151.6039,151.711,151.4287,151.6039,15000.0
2021-11-30 09:55:00,155.73,156.27,155.64,156.13,35208.0,151.565,152.0905,151.4774,151.9543,35208.0
2021-11-30 10:00:00,156.08,156.38,155.97,155.99,18978.0,151.9056,152.1976,151.7986,151.818,18978.0
2021-11-30 10:05:00,156.03,156.35,155.89,156.22,19274.0,151.857,152.1684,151.7207,152.0419,19274.0
2021-11-30 10:10:00,156.2,156.29,155.6,155.69,13800.0,152.0224,152.11,151.4385,151.5261,13800.0
2021-11-30 10:15:00,155.86,155.86,155.6,155.64,7390.0,151.6915,151.6915,151.4385,151.4774,7390.0
2021-11-30 10:20:00,155.43,155.57,155.02,155.25,11840.0,151.273,151.4093,150.874,151.0978,11840.0
2021-11-30 10:25:00,155.28,155.81,155.28,155.79,17402.0,151.127,151.6428,151.127,151.6234,17402.0
2021-11-30 10:30:00,155.83,156.06,155.79,155.81,17240.0,151.6623,151.8862,151.6234,151.6428,17240.0
2021-11-30 10:35:00,155.84,156.0,154.57,154.87,26874.0,151.672,151.8278,150.436,150.728,26874.0
2021-11-30 10:40:00,154.8,155.0,154.67,154.88,25000.0,150.6599,150.8545,150.5333,150.7377,25000.0
2021-11-30 10:45:00,154.85,154.87,153.84,153.88,28040.0,150.7085,150.728,149.7255,149.7645,28040.0
2021-11-30 10:50:00,153.85,153.93,153.0,153.0,35746.0,149.7353,149.8131,148.908,148.908,35746.0
2021-11-30 10:55:00,153.0,153.0,152.24,152.24,44976.0,148.908,148.908,148.1683,148.1683,44976.0
2021-11-30 11:00:00,152.24,152.76,151.89,152.54,52386.0,148.1683,148.6744,147.8277,148.4603,52386.0
2021-11-30 11:05:00,152.54,152.76,152.32,152.73,53198.0,148.4603,148.6744,148.2462,148.6452,53198.0
2021-11-30 11:10:00,152.73,153.12,152.46,153.12,48462.0,148.6452,149.0248,148.3824,149.0248,48462.0
2021-11-30 11:15:00,153.06,153.37,152.67,152.78,41894.0,148.9664,149.2681,148.5868,148.6939,41894.0
2021-11-30 11:20:00,152.71,153.04,152.51,152.6,18550.0,148.6258,148.9469,148.4311,148.5187,18550.0
2021-11-30 11:25:00,152.54,152.84,152.54,152.65,25620.0,148.4603,148.7523,148.4603,148.5674,25620.0
2021-11-30 11:30:00,152.58,152.76,151.92,151.93,24028.0,148.4992,148.6744,147.8569,147.8666,24028.0
2021-11-30 11:35:00,151.94,152.38,151.94,152.34,34254.0,147.8764,148.3046,147.8764,148.2657,34254.0
2021-11-30 11:40:00,152.29,152.31,151.82,152.14,44548.0,148.217,148.2365,147.7596,148.071,44548.0
2021-11-30 11:45:00,152.19,152.24,151.77,152.22,14006.0,148.1197,148.1683,147.7109,148.1489,14006.0
2021-11-30 11:50:00,152.1,152.21,151.92,151.97,16088.0,148.0321,148.1391,147.8569,147.9055,16088.0
2021-11-30 11:55:00,152.06,152.29,151.95,152.28,11942.0,147.9931,148.217,147.8861,148.2073,11942.0
2021-11-30 12:00:00,152.09,152.15,151.65,151.83,18702.0,148.0223,148.0807,147.5941,147.7693,18702.0
2021-11-30 12:05:00,151.84,151.94,151.44,151.48,10728.0,147.779,147.8764,147.3897,147.4287,10728.0
2021-11-30 12:10:00,151.48,151.92,151.33,151.65,28796.0,147.4287,147.8569,147.2827,147.5941,28796.0
2021-11-30 12:15:00,151.65,152.1,151.65,152.07,16618.0,147.5941,148.0321,147.5941,148.0029,16618.0
2021-11-30 12:20:00,152.06,152.12,151.79,152.03,20700.0,147.9931,148.0515,147.7304,147.9639,20700.0
2021-11-30 12:25:00,152.06,152.16,151.97,152.03,23084.0,147.9931,148.0905,147.9055,147.9639,23084.0
2021-11-30 12:30:00,151.99,152.43,151.92,152.32,11800.0,147.925,148.3532,147.8569,148.2462,11800.0
2021-11-30 12:35:00,152.35,152.44,152.28,152.4,4126.0,148.2754,148.363,148.2073,148.324,4126.0
2021-11-30 12:40:00,152.44,152.54,152.14,152.36,7212.0,148.363,148.4603,148.071,148.2851,7212.0
2021-11-30 12:45:00,152.43,152.47,152.21,152.21,6700.0,148.3532,148.3922,148.1391,148.1391,6700.0
2021-11-30 12:50:00,152.25,152.51,152.25,152.41,9230.0,148.1781,148.4311,148.1781,148.3338,9230.0
2021-11-30 12:55:00,152.45,152.57,151.94,151.95,7792.0,148.3727,148.4895,147.8764,147.8861,7792.0
2021-11-30 13:00:00,152.08,152.15,151.79,151.79,4542.0,148.0126,148.0807,147.7304,147.7304,4542.0
2021-11-30 13:05:00,151.91,152.19,151.91,152.04,5656.0,147.8472,148.1197,147.8472,147.9737,5656.0
2021-11-30 13:10:00,152.0,152.02,151.92,151.98,6772.0,147.9347,147.9542,147.8569,147.9153,6772.0
2021-11-30 13:15:00,151.94,152.14,151.94,152.06,9428.0,147.8764,148.071,147.8764,147.9931,9428.0
2021-11-30 13:20:00,151.93,152.3,151.93,152.27,3040.0,147.8666,148.2267,147.8666,148.1975,3040.0
2021-11-30 13:25:00,152.24,152.4,152.15,152.31,5000.0,148.1683,148.324,148.0807,148.2365,5000.0
2021-11-30 13:30:00,152.29,152.44,152.22,152.38,8034.0,148.217,148.363,148.1489,148.3046,8034.0
2021-11-30 13:35:00,152.36,152.76,152.36,152.76,9648.0,148.2851,148.6744,148.2851,148.6744,9648.0
2021-11-30 13:40:00,152.62,152.62,152.44,152.54,6888.0,148.5382,148.5382,148.363,148.4603,6888.0
2021-11-30 13:45:00,152.53,152.72,152.51,152.72,28172.0,148.4506,148.6355,148.4311,148.6355,28172.0
2021-11-30 13:50:00,152.72,153.0,152.71,152.99,14126.0,148.6355,148.908,148.6258,148.8983,14126.0
2021-11-30 13:55:00,153.06,153.29,152.99,153.28,10696.0,148.9664,149.1902,148.8983,149.1805,10696.0
2021-11-30 14:00:00,153.26,153.31,153.1,153.19,10730.0,149.161,149.2097,149.0053,149.0929,10730.0
2021-11-30 14:05:00,153.15,153.2,152.91,153.12,10992.0,149.054,149.1027,148.8204,149.0248,10992.0
2021-11-30 14:10:00,153.09,153.23,153.09,153.21,6600.0,148.9956,149.1318,148.9956,149.1124,6600.0
2021-11-30 14:15:00,153.25,153.31,152.91,153.08,6600.0,149.1513,149.2097,148.8204,148.9859,6600.0
2021-11-30 14:20:00,153.16,153.21,153.09,153.2,4668.0,149.0637,149.1124,148.9956,149.1027,4668.0
2021-11-30 14:25:00,153.21,153.44,153.13,153.14,9944.0,149.1124,149.3362,149.0345,149.0443,9944.0
2021-11-30 14:30:00,153.11,153.33,153.06,153.24,9416.0,149.0151,149.2292,148.9664,149.1416,9416.0
2021-11-30 14:35:00,153.28,153.41,153.18,153.31,6400.0,149.1805,149.307,149.0832,149.2097,6400.0
2021-11-30 14:40:00,153.22,153.34,152.93,152.97,14408.0,149.1221,149.2389,148.8399,148.8788,14408.0
2021-11-30 14:45:00,153.0,153.02,152.6,152.63,7688.0,148.908,148.9275,148.5187,148.5479,7688.0
2021-11-30 14:50:00,152.66,152.7,152.39,152.44,11516.0,148.5771,148.616,148.3143,148.363,11516.0
2021-11-30 14:55:00,152.43,152.7,152.38,152.7,19844.0,148.3532,148.616,148.3046,148.616,19844.0
2021-11-30 15:00:00,152.7,152.97,152.66,152.97,12200.0,148.616,148.8788,148.5771,148.8788,12200.0
2021-11-30 15:05:00,152.94,153.02,152.72,152.74,11448.0,148.8496,148.9275,148.6355,148.655,11448.0
2021-11-30 15:10:00,152.74,152.96,152.68,152.8,15810.0,148.655,148.8691,148.5966,148.7133,15810.0
2021-11-30 15:15:00,152.83,152.99,152.8,152.98,18224.0,148.7425,148.8983,148.7133,148.8885,18224.0
2021-11-30 15:20:00,152.96,153.03,152.75,152.75,15400.0,148.8691,148.9372,148.6647,148.6647,15400.0
2021-11-30 15:25:00,152.69,152.72,152.5,152.55,18400.0,148.6063,148.6355,148.4214,148.47,18400.0
2021-11-30 15:30:00,152.49,152.95,152.46,152.91,29288.0,148.4116,148.8593,148.3824,148.8204,29288.0
2021-11-30 15:35:00,152.9,152.96,152.72,152.83,32056.0,148.8107,148.8691,148.6355,148.7425,32056.0
2021-11-30 15:40:00,152.8,153.28,152.79,153.23,25396.0,148.7133,149.1805,148.7036,149.1318,25396.0
2021-11-30 15:45:00,153.21,153.37,152.99,153.0,29664.0,149.1124,149.2681,148.8983,148.908,29664.0
2021-11-30 15:50:00,152.87,153.02,152.33,152.37,42456.0,148.7815,148.9275,148.2559,148.2949,42456.0
2021-11-30 15:55:00,152.44,152.86,152.42,152.57,43664.0,148.363,148.7717,148.3435,148.4895,43664.0
2021-12-01 09:30:00,155.28,155.37,154.28,154.71,51128.0,151.127,151.2146,150.1538,150.5723,51128.0
2021-12-01 09:35:00,154.68,155.32,154.6,155.09,15600.0,150.5431,151.166,150.4652,150.9421,15600.0
2021-12-01 09:40:00,154.9,155.38,154.81,155.32,18408.0,150.7572,151.2243,150.6696,151.166,18408.0
2021-12-01 09:45:00,155.3,155.68,155.21,155.4,29170.0,151.1465,151.5163,151.0589,151.2438,29170.0
2021-12-01 09:50:00,155.32,155.87,155.32,155.8,14604.0,151.166,151.7012,151.166,151.6331,14604.0
2021-12-01 09:55:00,155.8,156.65,155.79,156.65,23140.0,151.6331,152.4604,151.6234,152.4604,23140.0
2021-12-01 10:00:00,156.66,157.12,156.66,156.74,32792.0,152.4701,152.9178,152.4701,152.548,32792.0
2021-12-01 10:05:00,156.76,157.23,156.76,157.23,17756.0,152.5674,153.0249,152.5674,153.0249,17756.0
2021-12-01 10:10:00,157.2,157.4,157.1,157.1,14674.0,152.9957,153.1903,152.8983,152.8983,14674.0
2021-12-01 10:15:00,157.18,157.24,156.92,156.92,16800.0,152.9762,153.0346,152.7232,152.7232,16800.0
2021-12-01 10:20:00,156.9,156.9,156.28,156.79,19838.0,152.7037,152.7037,152.1003,152.5966,19838.0
2021-12-01 10:25:00,156.83,157.04,156.44,156.45,19492.0,152.6356,152.84,152.256,152.2657,19492.0
2021-12-01 10:30:00,156.46,156.75,156.35,156.54,18400.0,152.2755,152.5577,152.1684,152.3533,18400.0
2021-12-01 10:35:00,156.6,156.81,156.04,156.04,14032.0,152.4117,152.6161,151.8667,151.8667,14032.0
2021-12-01 10:40:00,155.94,156.63,155.74,156.56,18056.0,151.7694,152.4409,151.5747,152.3728,18056.0
2021-12-01 10:45:00,156.54,157.11,156.54,157.0,13856.0,152.3533,152.9081,152.3533,152.801,13856.0
2021-12-01 10:50:00,157.04,157.33,157.03,157.04,20472.0,152.84,153.1222,152.8302,152.84,20472.0
2021-12-01 10:55:00,157.1,157.29,156.94,157.29,10642.0,152.8983,153.0833,152.7426,153.0833,10642.0
2021-12-01 11:00:00,157.3,157.34,156.92,156.95,11146.0,153.093,153.1319,152.7232,152.7524,11146.0
2021-12-01 11:05:00,156.9,157.13,156.73,157.13,10364.0,152.7037,152.9275,152.5382,152.9275,10364.0
2021-12-01 11:10:00,157.14,157.58,157.14,157.58,18014.0,152.9373,153.3655,152.9373,153.3655,18014.0
2021-12-01 11:15:00,157.54,157.79,157.5,157.76,27786.0,153.3266,153.5699,153.2876,153.5407,27786.0
2021-12-01 11:20:00,157.66,157.66,157.45,157.51,10922.0,153.4434,153.4434,153.239,153.2974,10922.0
2021-12-01 11:25:00,157.55,157.62,157.31,157.37,11838.0,153.3363,153.4044,153.1027,153.1611,11838.0
2021-12-01 11:30:00,157.45,157.53,156.97,157.27,17588.0,153.239,153.3168,152.7718,153.0638,17588.0
2021-12-01 11:35:00,157.31,157.51,157.17,157.39,14882.0,153.1027,153.2974,152.9665,153.1806,14882.0
2021-12-01 11:40:00,157.46,157.54,157.32,157.32,16890.0,153.2487,153.3266,153.1125,153.1125,16890.0
2021-12-01 11:45:00,157.28,157.57,157.18,157.52,20150.0,153.0735,153.3558,152.9762,153.3071,20150.0
2021-12-01 11:50:00,157.47,157.47,157.12,157.19,7482.0,153.2585,153.2585,152.9178,152.9859,7482.0
2021-12-01 11:55:00,157.1,157.16,156.49,156.79,19756.0,152.8983,152.9567,152.3047,152.5966,19756.0
2021-12-01 12:00:00,156.83,157.2,156.77,157.18,12864.0,152.6356,152.9957,152.5772,152.9762,12864.0
2021-12-01 12:05:00,157.13,157.28,156.93,157.02,5038.0,152.9275,153.0735,152.7329,152.8205,5038.0
2021-12-01 12:10:00,157.03,157.24,157.0,157.08,8680.0,152.8302,153.0346,152.801,152.8789,8680.0
2021-12-01 12:15:00,157.1,157.58,157.1,157.5,10442.0,152.8983,153.3655,152.8983,153.2876,10442.0
2021-12-01 12:20:00,157.58,157.67,157.35,157.35,13398.0,153.3655,153.4531,153.1417,153.1417,13398.0
2021-12-01 12:25:00,157.41,157.47,157.04,157.05,3600.0,153.2001,153.2585,152.84,152.8497,3600.0
2021-12-01 12:30:00,157.14,157.31,157.06,157.29,8524.0,152.9373,153.1027,152.8594,153.0833,8524.0
2021-12-01 12:35:00,157.26,157.33,157.15,157.33,8664.0,153.0541,153.1222,152.947,153.1222,8664.0
2021-12-01 12:40:00,157.35,157.35,157.19,157.21,4306.0,153.1417,153.1417,152.9859,153.0054,4306.0
2021-12-01 12:45:00,157.08,157.21,156.91,156.92,4060.0,152.8789,153.0054,152.7134,152.7232,4060.0
2021-12-01 12:50:00,156.89,156.9,156.52,156.52,12438.0,152.694,152.7037,152.3339,152.3339,12438.0
2021-12-01 12:55:00,156.45,156.5,155.9,155.94,10400.0,152.2657,152.3144,151.7304,151.7694,10400.0
2021-12-01 13:00:00,155.93,156.37,155.87,156.1,12904.0,151.7596,152.1879,151.7012,151.9251,12904.0
2021-12-01 13:05:00,156.16,156.25,155.53,155.66,15776.0,151.9835,152.0711,151.3703,151.4969,15776.0
2021-12-01 13:10:00,155.53,155.53,155.02,155.27,7648.0,151.3703,151.3703,150.874,151.1173,7648.0
2021-12-01 13:15:00,155.34,155.58,155.19,155.19,10152.0,151.1854,151.419,151.0394,151.0394,10152.0
2021-12-01 13:20:00,155.28,155.77,155.22,155.77,17354.0,151.127,151.6039,151.0686,151.6039,17354.0
2021-12-01 13:25:00,155.72,155.89,155.67,155.84,13892.0,151.5553,151.7207,151.5066,151.672,13892.0
2021-12-01 13:30:00,155.87,155.87,155.54,155.79,13782.0,151.7012,151.7012,151.3801,151.6234,13782.0
2021-12-01 13:35:00,155.79,155.93,155.66,155.74,12800.0,151.6234,151.7596,151.4969,151.5747,12800.0
2021-12-01 13:40:00,155.78,155.78,155.06,155.28,27964.0,151.6136,151.6136,150.9129,151.127,27964.0
2021-12-01 13:45:00,155.24,155.27,154.54,154.54,19844.0,151.0881,151.1173,150.4068,150.4068,19844.0
2021-12-01 13:50:00,154.64,155.21,154.64,155.12,26636.0,150.5041,151.0589,150.5041,150.9713,26636.0
2021-12-01 13:55:00,155.06,155.54,155.06,155.52,16434.0,150.9129,151.3801,150.9129,151.3606,16434.0
2021-12-01 14:00:00,155.49,155.57,154.99,155.05,20362.0,151.3314,151.4093,150.8448,150.9032,20362.0
2021-12-01 14:05:00,155.07,155.22,154.86,154.87,19176.0,150.9226,151.0686,150.7183,150.728,19176.0
2021-12-01 14:10:00,154.93,154.95,154.35,154.73,18338.0,150.7864,150.8058,150.2219,150.5917,18338.0
2021-12-01 14:15:00,154.71,154.87,154.35,154.41,10860.0,150.5723,150.728,150.2219,150.2803,10860.0
2021-12-01 14:20:00,154.43,154.83,154.38,154.81,11410.0,150.2998,150.6891,150.2511,150.6696,11410.0
2021-12-01 14:25:00,154.79,155.21,154.73,155.14,10702.0,150.6501,151.0589,150.5917,150.9908,10702.0
2021-12-01 14:30:00,155.17,155.47,155.17,155.29,19814.0,151.02,151.3119,151.02,151.1368,19814.0
2021-12-01 14:35:00,155.25,155.48,155.1,155.43,10954.0,151.0978,151.3217,150.9518,151.273,10954.0
2021-12-01 14:40:00,155.33,155.46,155.1,155.26,9894.0,151.1757,151.3022,150.9518,151.1076,9894.0
2021-12-01 14:45:00,155.22,155.6,155.15,155.51,12000.0,151.0686,151.4385,151.0005,151.3509,12000.0
2021-12-01 14:50:00,155.63,155.73,155.1,155.1,20004.0,151.4677,151.565,150.9518,150.9518,20004.0
2021-12-01 14:55:00,155.12,155.35,154.81,154.82,12442.0,150.9713,151.1951,150.6696,150.6793,12442.0
2021-12-01 15:00:00,154.96,154.96,154.41,154.41,15616.0,150.8156,150.8156,150.2803,150.2803,15616.0
2021-12-01 15:05:00,154.38,154.59,154.1,154.14,16930.0,150.2511,150.4555,149.9786,150.0175,16930.0
2021-12-01 15:10:00,154.11,154.39,154.0,154.29,24242.0,149.9883,150.2608,149.8813,150.1635,24242.0
2021-12-01 15:15:00,154.18,154.24,153.66,153.72,28610.0,150.0564,150.1148,149.5503,149.6087,28610.0
2021-12-01 15:20:00,153.77,153.77,153.04,153.12,18850.0,149.6574,149.6574,148.9469,149.0248,18850.0
2021-12-01 15:25:00,152.87,153.39,152.78,153.13,41212.0,148.7815,149.2876,148.6939,149.0345,41212.0
2021-12-01 15:30:00,152.98,153.39,152.9,153.37,61280.0,148.8885,149.2876,148.8107,149.2681,61280.0
2021-12-01 15:35:00,153.34,153.7,153.19,153.67,56470.0,149.2389,149.5893,149.0929,149.5601,56470.0
2021-12-01 15:40:00,153.68,154.16,153.64,154.05,78838.0,149.5698,150.037,149.5309,149.9299,78838.0
2021-12-01 15:45:00,154.12,154.18,153.4,153.47,36200.0,149.998,150.0564,149.2973,149.3654,36200.0
2021-12-01 15:50:00,153.42,153.49,152.94,153.01,58774.0,149.3168,149.3849,148.8496,148.9177,58774.0
2021-12-01 15:55:00,152.97,152.97,151.78,151.82,60746.0,148.8788,148.8788,147.7206,147.7596,60746.0
2021-12-02 09:30:00,150.27,152.09,149.96,151.31,48130.0,146.251,148.0223,145.9493,147.2632,48130.0
2021-12-02 09:35:00,151.35,152.36,151.23,152.36,55746.0,147.3021,148.2851,147.1853,148.2851,55746.0
2021-12-02 09:40:00,152.37,152.75,151.88,152.37,51462.0,148.2949,148.6647,147.818,148.2949,51462.0
2021-12-02 09:45:00,152.38,152.92,152.17,152.43,45232.0,148.3046,148.8301,148.1002,148.3532,45232.0
2021-12-02 09:50:00,152.45,153.33,152.28,153.28,34324.0,148.3727,149.2292,148.2073,149.1805,34324.0
2021-12-02 09:55:00,153.22,153.35,152.74,152.92,42478.0,149.1221,149.2486,148.655,148.8301,42478.0
2021-12-02 10:00:00,152.87,153.57,152.66,153.42,36266.0,148.7815,149.4628,148.5771,149.3168,36266.0
2021-12-02 10:05:00,153.3,153.35,151.98,152.07,29900.0,149.2,149.2486,147.9153,148.0029,29900.0
2021-12-02 10:10:00,152.19,152.23,151.44,151.7,29080.0,148.1197,148.1586,147.3897,147.6428,29080.0
2021-12-02 10:15:00,151.6,151.6,150.95,151.1,32814.0,147.5454,147.5454,146.9128,147.0588,32814.0
2021-12-02 10:20:00,150.92,151.31,150.61,151.26,27200.0,146.8836,147.2632,146.5819,147.2145,27200.0
2021-12-02 10:25:00,151.21,151.68,150.93,151.54,26264.0,147.1659,147.6233,146.8934,147.487,26264.0
2021-12-02 10:30:00,151.58,151.75,150.67,150.67,29930.0,147.526,147.6914,146.6403,146.6403,29930.0
2021-12-02 10:35:00,150.71,150.72,149.92,150.12,34884.0,146.6792,146.689,145.9104,146.105,34884.0
2021-12-02 10:40:00,150.27,150.67,149.71,149.71,30954.0,146.251,146.6403,145.706,145.706,30954.0
2021-12-02 10:45:00,149.75,150.67,149.6,150.35,17560.0,145.7449,146.6403,145.5989,146.3289,17560.0
2021-12-02 10:50:00,150.33,150.48,149.65,149.75,19444.0,146.3094,146.4554,145.6476,145.7449,19444.0
2021-12-02 10:55:00,149.8,151.0,149.75,150.81,27014.0,145.7936,146.9615,145.7449,146.7766,27014.0
2021-12-02 11:00:00,150.81,151.04,150.41,150.7,24782.0,146.7766,147.0004,146.3873,146.6695,24782.0
2021-12-02 11:05:00,150.81,151.58,150.74,151.54,21502.0,146.7766,147.526,146.7084,147.487,21502.0
2021-12-02 11:10:00,151.5,151.91,151.44,151.6,35274.0,147.4481,147.8472,147.3897,147.5454,35274.0
2021-12-02 11:15:00,151.71,152.07,151.7,151.82,24164.0,147.6525,148.0029,147.6428,147.7596,24164.0
2021-12-02 11:20:00,151.82,152.07,151.54,151.54,15746.0,147.7596,148.0029,147.487,147.487,15746.0
2021-12-02 11:25:00,151.53,151.9,151.53,151.66,9570.0,147.4773,147.8374,147.4773,147.6038,9570.0
2021-12-02 11:30:00,151.66,151.76,150.79,150.96,38148.0,147.6038,147.7012,146.7571,146.9226,38148.0
2021-12-02 11:35:00,150.96,151.44,150.95,151.09,19214.0,146.9226,147.3897,146.9128,147.0491,19214.0
2021-12-02 11:40:00,151.16,151.63,150.89,151.0,12390.0,147.1172,147.5746,146.8544,146.9615,12390.0
2021-12-02 11:45:00,150.92,151.4,150.73,151.4,14860.0,146.8836,147.3508,146.6987,147.3508,14860.0
2021-12-02 11:50:00,151.34,151.52,151.14,151.31,31900.0,147.2924,147.4676,147.0977,147.2632,31900.0
2021-12-02 11:55:00,151.29,151.92,150.93,151.84,25108.0,147.2437,147.8569,146.8934,147.779,25108.0
2021-12-02 12:00:00,151.79,152.09,151.65,152.01,9400.0,147.7304,148.0223,147.5941,147.9445,9400.0
2021-12-02 12:05:00,151.99,152.32,151.7,152.29,16588.0,147.925,148.2462,147.6428,148.217,16588.0
2021-12-02 12:10:00,152.26,152.46,152.17,152.46,24484.0,148.1878,148.3824,148.1002,148.3824,24484.0
2021-12-02 12:15:00,152.43,152.47,152.31,152.33,12092.0,148.3532,148.3922,148.2365,148.2559,12092.0
2021-12-02 12:20:00,152.53,152.93,152.5,152.85,15436.0,148.4506,148.8399,148.4214,148.762,15436.0
2021-12-02 12:25:00,152.88,152.98,152.76,152.91,6844.0,148.7912,148.8885,148.6744,148.8204,6844.0
2021-12-02 12:30:00,152.96,153.0,152.5,152.52,11646.0,148.8691,148.908,148.4214,148.4408,11646.0
2021-12-02 12:35:00,152.58,152.73,152.27,152.6,11154.0,148.4992,148.6452,148.1975,148.5187,11154.0
2021-12-02 12:40:00,152.56,152.85,152.51,152.56,9084.0,148.4798,148.762,148.4311,148.4798,9084.0
2021-12-02 12:45:00,152.58,152.8,152.57,152.77,11400.0,148.4992,148.7133,148.4895,148.6842,11400.0
2021-12-02 12:50:00,152.72,152.75,152.25,152.25,9640.0,148.6355,148.6647,148.1781,148.1781,9640.0
2021-12-02 12:55:00,152.32,152.32,152.02,152.17,9644.0,148.2462,148.2462,147.9542,148.1002,9644.0
2021-12-02 13:00:00,152.17,152.29,151.79,152.26,35734.0,148.1002,148.217,147.7304,148.1878,35734.0
2021-12-02 13:05:00,152.3,152.31,151.91,151.95,7970.0,148.2267,148.2365,147.8472,147.8861,7970.0
2021-12-02 13:10:00,151.93,152.26,151.73,152.25,21458.0,147.8666,148.1878,147.672,148.1781,21458.0
2021-12-02 13:15:00,152.27,152.34,151.94,151.94,8662.0,148.1975,148.2657,147.8764,147.8764,8662.0
2021-12-02 13:20:00,152.04,152.04,151.47,151.61,25826.0,147.9737,147.9737,147.4189,147.5552,25826.0
2021-12-02 13:25:00,151.65,151.79,151.51,151.56,16000.0,147.5941,147.7304,147.4579,147.5065,16000.0
2021-12-02 13:30:00,151.58,152.02,151.29,151.96,24618.0,147.526,147.9542,147.2437,147.8958,24618.0
2021-12-02 13:35:00,151.92,152.18,151.72,152.14,10600.0,147.8569,148.1099,147.6622,148.071,10600.0
2021-12-02 13:40:00,152.1,152.15,151.83,152.0,14448.0,148.0321,148.0807,147.7693,147.9347,14448.0
2021-12-02 13:45:00,151.84,151.9,151.52,151.62,17710.0,147.779,147.8374,147.4676,147.5649,17710.0
2021-12-02 13:50:00,151.61,152.31,151.5,152.24,13550.0,147.5552,148.2365,147.4481,148.1683,13550.0
2021-12-02 13:55:00,152.32,152.45,152.25,152.39,7850.0,148.2462,148.3727,148.1781,148.3143,7850.0
2021-12-02 14:00:00,152.44,152.48,152.31,152.39,9276.0,148.363,148.4019,148.2365,148.3143,9276.0
2021-12-02 14:05:00,152.31,152.39,152.17,152.27,6600.0,148.2365,148.3143,148.1002,148.1975,6600.0
2021-12-02 14:10:00,152.25,152.25,151.93,152.03,7600.0,148.1781,148.1781,147.8666,147.9639,7600.0
2021-12-02 14:15:00,152.1,152.42,152.01,152.25,12960.0,148.0321,148.3435,147.9445,148.1781,12960.0
2021-12-02 14:20:00,152.26,152.29,152.12,152.15,7000.0,148.1878,148.217,148.0515,148.0807,7000.0
2021-12-02 14:25:00,152.15,152.44,152.01,152.42,12200.0,148.0807,148.363,147.9445,148.3435,12200.0
2021-12-02 14:30:00,152.37,152.63,152.32,152.63,7600.0,148.2949,148.5479,148.2462,148.5479,7600.0
2021-12-02 14:35:00,152.66,152.73,152.44,152.63,11200.0,148.5771,148.6452,148.363,148.5479,11200.0
2021-12-02 14:40:00,152.66,152.68,152.34,152.48,11968.0,148.5771,148.5966,148.2657,148.4019,11968.0
2021-12-02 14:45:00,152.47,152.59,152.18,152.22,5800.0,148.3922,148.509,148.1099,148.1489,5800.0
2021-12-02 14:50:00,152.3,152.36,151.95,152.08,26248.0,148.2267,148.2851,147.8861,148.0126,26248.0
2021-12-02 14:55:00,152.17,152.51,152.11,152.29,8900.0,148.1002,148.4311,148.0418,148.217,8900.0
2021-12-02 15:00:00,152.38,152.64,152.38,152.61,20444.0,148.3046,148.5576,148.3046,148.5284,20444.0
2021-12-02 15:05:00,152.6,152.88,152.58,152.77,18250.0,148.5187,148.7912,148.4992,148.6842,18250.0
2021-12-02 15:10:00,152.76,152.76,152.02,152.42,27932.0,148.6744,148.6744,147.9542,148.3435,27932.0
2021-12-02 15:15:00,152.47,152.58,152.36,152.46,13062.0,148.3922,148.4992,148.2851,148.3824,13062.0
2021-12-02 15:20:00,152.43,152.67,152.27,152.42,29364.0,148.3532,148.5868,148.1975,148.3435,29364.0
2021-12-02 15:25:00,152.39,152.65,152.32,152.32,22242.0,148.3143,148.5674,148.2462,148.2462,22242.0
2021-12-02 15:30:00,152.32,152.87,152.32,152.81,23746.0,148.2462,148.7815,148.2462,148.7231,23746.0
2021-12-02 15:35:00,152.82,153.07,152.72,153.01,22010.0,148.7328,148.9761,148.6355,148.9177,22010.0
2021-12-02 15:40:00,153.02,153.24,152.94,152.94,22984.0,148.9275,149.1416,148.8496,148.8496,22984.0
2021-12-02 15:45:00,152.97,153.03,152.62,152.82,47470.0,148.8788,148.9372,148.5382,148.7328,47470.0
2021-12-02 15:50:00,152.77,152.77,151.97,152.03,43074.0,148.6842,148.6842,147.9055,147.9639,43074.0
2021-12-02 15:55:00,152.08,152.22,151.72,152.22,44200.0,148.0126,148.1489,147.6622,148.1489,44200.0
2021-12-03 09:30:00,153.38,154.69,153.38,154.25,27542.0,149.2778,150.5528,149.2778,150.1246,27542.0
2021-12-03 09:35:00,153.84,154.07,153.31,153.47,25480.0,149.7255,149.9494,149.2097,149.3654,25480.0
2021-12-03 09:40:00,153.45,153.66,152.85,152.96,16344.0,149.346,149.5503,148.762,148.8691,16344.0
2021-12-03 09:45:00,153.0,153.36,152.5,152.51,23760.0,148.908,149.2584,148.4214,148.4311,23760.0
2021-12-03 09:50:00,152.51,152.74,151.42,151.44,23600.0,148.4311,148.655,147.3703,147.3897,23600.0
2021-12-03 09:55:00,151.48,152.04,151.48,151.9,13520.0,147.4287,147.9737,147.4287,147.8374,13520.0
2021-12-03 10:00:00,151.87,151.98,150.94,151.01,30050.0,147.8082,147.9153,146.9031,146.9712,30050.0
2021-12-03 10:05:00,151.18,151.37,150.57,150.57,94346.0,147.1367,147.3216,146.543,146.543,94346.0
2021-12-03 10:10:00,150.59,151.1,150.59,150.93,31230.0,146.5625,147.0588,146.5625,146.8934,31230.0
2021-12-03 10:15:00,151.02,151.64,151.02,151.09,25550.0,146.981,147.5844,146.981,147.0491,25550.0
2021-12-03 10:20:00,151.16,151.31,150.75,151.2,16124.0,147.1172,147.2632,146.7182,147.1561,16124.0
2021-12-03 10:25:00,151.2,151.43,150.84,151.34,11206.0,147.1561,147.38,146.8058,147.2924,11206.0
2021-12-03 10:30:00,151.13,151.13,150.49,150.54,14598.0,147.088,147.088,146.4651,146.5138,14598.0
2021-12-03 10:35:00,150.49,150.73,150.2,150.4,24370.0,146.4651,146.6987,146.1829,146.3775,24370.0
2021-12-03 10:40:00,150.48,150.65,149.74,149.9,22032.0,146.4554,146.6209,145.7352,145.8909,22032.0
2021-12-03 10:45:00,149.88,150.13,149.45,149.59,36948.0,145.8714,146.1148,145.4529,145.5892,36948.0
2021-12-03 10:50:00,149.64,150.2,149.51,150.02,16752.0,145.6379,146.1829,145.5113,146.0077,16752.0
2021-12-03 10:55:00,149.96,150.3,149.91,150.27,9600.0,145.9493,146.2802,145.9006,146.251,9600.0
2021-12-03 11:00:00,150.09,150.31,149.86,150.21,14140.0,146.0758,146.2899,145.852,146.1926,14140.0
2021-12-03 11:05:00,150.15,150.15,149.31,149.76,33836.0,146.1342,146.1342,145.3167,145.7547,33836.0
2021-12-03 11:10:00,149.78,150.17,149.69,150.09,19794.0,145.7741,146.1537,145.6865,146.0758,19794.0
2021-12-03 11:15:00,150.13,150.2,149.6,149.6,12406.0,146.1148,146.1829,145.5989,145.5989,12406.0
2021-12-03 11:20:00,149.77,150.29,149.68,150.21,44862.0,145.7644,146.2705,145.6768,146.1926,44862.0
2021-12-03 11:25:00,150.16,150.65,150.16,150.51,12970.0,146.144,146.6209,146.144,146.4846,12970.0
2021-12-03 11:30:00,150.46,150.73,150.25,150.72,22004.0,146.4359,146.6987,146.2315,146.689,22004.0
2021-12-03 11:35:00,150.74,150.74,150.25,150.33,14852.0,146.7084,146.7084,146.2315,146.3094,14852.0
2021-12-03 11:40:00,150.31,150.4,149.64,149.65,19224.0,146.2899,146.3775,145.6379,145.6476,19224.0
2021-12-03 11:45:00,149.59,149.98,149.56,149.69,8200.0,145.5892,145.9688,145.56,145.6865,8200.0
2021-12-03 11:50:00,149.63,149.87,149.45,149.67,11592.0,145.6281,145.8617,145.4529,145.6671,11592.0
2021-12-03 11:55:00,149.7,149.71,149.1,149.21,16794.0,145.6963,145.706,145.1123,145.2194,16794.0
2021-12-03 12:00:00,149.26,149.27,148.98,149.02,15800.0,145.268,145.2778,144.9955,145.0344,15800.0
2021-12-03 12:05:00,148.95,149.32,148.85,149.21,12640.0,144.9663,145.3264,144.869,145.2194,12640.0
2021-12-03 12:10:00,149.21,149.27,149.02,149.16,15438.0,145.2194,145.2778,145.0344,145.1707,15438.0
2021-12-03 12:15:00,149.3,149.71,149.24,149.55,19386.0,145.307,145.706,145.2486,145.5503,19386.0
2021-12-03 12:20:00,149.58,149.85,149.46,149.84,13502.0,145.5795,145.8422,145.4627,145.8325,13502.0
2021-12-03 12:25:00,149.81,149.93,149.71,149.85,9416.0,145.8033,145.9201,145.706,145.8422,9416.0
2021-12-03 12:30:00,149.87,149.87,149.25,149.49,16874.0,145.8617,145.8617,145.2583,145.4919,16874.0
2021-12-03 12:35:00,149.42,150.14,149.42,150.14,9520.0,145.4237,146.1245,145.4237,146.1245,9520.0
2021-12-03 12:40:00,150.1,150.34,150.01,150.02,19232.0,146.0856,146.3191,145.998,146.0077,19232.0
2021-12-03 12:45:00,150.09,150.09,149.73,150.0,20662.0,146.0758,146.0758,145.7255,145.9882,20662.0
2021-12-03 12:50:00,149.98,150.2,149.54,149.54,41348.0,145.9688,146.1829,145.5405,145.5405,41348.0
2021-12-03 12:55:00,149.58,149.63,149.24,149.52,13400.0,145.5795,145.6281,145.2486,145.5211,13400.0
2021-12-03 13:00:00,149.49,149.52,149.23,149.48,14568.0,145.4919,145.5211,145.2388,145.4821,14568.0
2021-12-03 13:05:00,149.45,149.8,149.42,149.73,21876.0,145.4529,145.7936,145.4237,145.7255,21876.0
2021-12-03 13:10:00,149.72,149.92,149.55,149.7,9384.0,145.7157,145.9104,145.5503,145.6963,9384.0
2021-12-03 13:15:00,149.7,150.15,149.7,150.03,16676.0,145.6963,146.1342,145.6963,146.0174,16676.0
2021-12-03 13:20:00,150.05,150.27,150.05,150.27,11846.0,146.0369,146.251,146.0369,146.251,11846.0
2021-12-03 13:25:00,150.18,150.2,149.77,149.87,17154.0,146.1634,146.1829,145.7644,145.8617,17154.0
2021-12-03 13:30:00,149.79,149.81,149.4,149.4,12584.0,145.7839,145.8033,145.4043,145.4043,12584.0
2021-12-03 13:35:00,149.38,149.45,149.2,149.29,21274.0,145.3848,145.4529,145.2096,145.2972,21274.0
2021-12-03 13:40:00,149.52,149.68,149.3,149.32,17034.0,145.5211,145.6768,145.307,145.3264,17034.0
2021-12-03 13:45:00,149.29,149.48,148.9,149.09,30578.0,145.2972,145.4821,144.9177,145.1026,30578.0
2021-12-03 13:50:00,149.06,149.36,149.03,149.11,17284.0,145.0734,145.3654,145.0442,145.122,17284.0
2021-12-03 13:55:00,149.12,149.33,148.97,148.97,8400.0,145.1318,145.3362,144.9858,144.9858,8400.0
2021-12-03 14:00:00,149.04,149.47,148.91,149.46,13686.0,145.0539,145.4724,144.9274,145.4627,13686.0
2021-12-03 14:05:00,149.48,149.56,149.11,149.11,18178.0,145.4821,145.56,145.122,145.122,18178.0
2021-12-03 14:10:00,149.11,149.46,148.99,149.33,15600.0,145.122,145.4627,145.0052,145.3362,15600.0
2021-12-03 14:15:00,149.27,149.31,148.99,148.99,5864.0,145.2778,145.3167,145.0052,145.0052,5864.0
2021-12-03 14:20:00,148.99,149.67,148.77,149.6,14662.0,145.0052,145.6671,144.7911,145.5989,14662.0
2021-12-03 14:25:00,149.68,149.68,149.44,149.54,14892.0,145.6768,145.6768,145.4432,145.5405,14892.0
2021-12-03 14:30:00,149.59,149.59,149.23,149.31,7878.0,145.5892,145.5892,145.2388,145.3167,7878.0
2021-12-03 14:35:00,149.23,149.29,148.92,148.96,9278.0,145.2388,145.2972,144.9371,144.9761,9278.0
2021-12-03 14:40:00,148.98,149.38,148.98,149.38,15108.0,144.9955,145.3848,144.9955,145.3848,15108.0
2021-12-03 14:45:00,149.47,149.56,149.26,149.28,7200.0,145.4724,145.56,145.268,145.2875,7200.0
2021-12-03 14:50:00,149.29,149.46,149.07,149.07,13188.0,145.2972,145.4627,145.0831,145.0831,13188.0
2021-12-03 14:55:00,149.1,149.42,149.1,149.17,39840.0,145.1123,145.4237,145.1123,145.1804,39840.0
2021-12-03 15:00:00,149.14,149.33,148.83,149.25,16510.0,145.1512,145.3362,144.8495,145.2583,16510.0
2021-12-03 15:05:00,149.25,149.41,148.88,148.89,20682.0,145.2583,145.414,144.8982,144.9079,20682.0
2021-12-03 15:10:00,149.0,149.23,148.97,149.17,18992.0,145.015,145.2388,144.9858,145.1804,18992.0
2021-12-03 15:15:00,149.13,149.31,149.07,149.13,6894.0,145.1415,145.3167,145.0831,145.1415,6894.0
2021-12-03 15:20:00,149.14,149.71,149.14,149.47,4056.0,145.1512,145.706,145.1512,145.4724,4056.0
2021-12-03 15:25:00,149.57,149.83,149.56,149.56,9110.0,145.5697,145.8228,145.56,145.56,9110.0
2021-12-03 15:30:00,149.62,150.04,149.62,149.97,14766.0,145.6184,146.0272,145.6184,145.959,14766.0
2021-12-03 15:35:00,149.93,149.99,149.59,149.62,10048.0,145.9201,145.9785,145.5892,145.6184,10048.0
2021-12-03 15:40:00,149.66,149.74,149.22,149.28,17900.0,145.6573,145.7352,145.2291,145.2875,17900.0
2021-12-03 15:45:00,149.25,149.28,149.0,149.27,22288.0,145.2583,145.2875,145.015,145.2778,22288.0
2021-12-03 15:50:00,149.29,149.99,149.16,149.86,33796.0,145.2972,145.9785,145.1707,145.852,33796.0
2021-12-03 15:55:00,149.85,150.7,149.85,150.65,42422.0,145.8422,146.6695,145.8422,146.6209,42422.0
2021-12-06 09:30:00,149.78,149.88,147.29,147.29,22818.0,145.7741,145.8714,143.3507,143.3507,22818.0
2021-12-06 09:35:00,147.39,147.39,146.44,146.56,14522.0,143.448,143.448,142.5234,142.6402,14522.0
2021-12-06 09:40:00,146.59,147.37,146.43,147.37,16624.0,142.6694,143.4286,142.5137,143.4286,16624.0
2021-12-06 09:45:00,147.34,147.53,146.85,146.85,20102.0,143.3994,143.5843,142.9225,142.9225,20102.0
2021-12-06 09:50:00,147.03,147.68,147.03,147.07,11398.0,143.0977,143.7303,143.0977,143.1366,11398.0
2021-12-06 09:55:00,146.87,147.26,146.78,147.0,19872.0,142.9419,143.3215,142.8544,143.0685,19872.0
2021-12-06 10:00:00,146.76,146.87,145.97,146.08,20444.0,142.8349,142.9419,142.066,142.1731,20444.0
2021-12-06 10:05:00,145.75,146.38,145.26,146.27,54918.0,141.8519,142.4651,141.375,142.358,54918.0
2021-12-06 10:10:00,146.21,147.21,146.17,147.17,51298.0,142.2996,143.2729,142.2607,143.2339,51298.0
2021-12-06 10:15:00,147.18,148.22,147.16,147.87,183882.0,143.2437,144.2558,143.2242,143.9152,183882.0
2021-12-06 10:20:00,147.83,148.13,147.59,147.93,14700.0,143.8763,144.1682,143.6427,143.9736,14700.0
2021-12-06 10:25:00,147.71,148.23,147.65,148.14,20400.0,143.7595,144.2656,143.7011,144.178,20400.0
2021-12-06 10:30:00,148.17,148.27,147.79,147.87,24164.0,144.2072,144.3045,143.8373,143.9152,24164.0
2021-12-06 10:35:00,147.87,148.2,147.57,148.15,22540.0,143.9152,144.2364,143.6232,144.1877,22540.0
2021-12-06 10:40:00,148.08,148.38,147.4,147.44,21266.0,144.1196,144.4116,143.4578,143.4967,21266.0
2021-12-06 10:45:00,147.45,147.63,147.0,147.22,36726.0,143.5064,143.6816,143.0685,143.2826,36726.0
2021-12-06 10:50:00,147.27,147.27,146.69,147.04,22532.0,143.3313,143.3313,142.7668,143.1074,22532.0
2021-12-06 10:55:00,147.04,147.81,147.04,147.81,20732.0,143.1074,143.8568,143.1074,143.8568,20732.0
2021-12-06 11:00:00,147.85,147.91,147.53,147.62,40562.0,143.8957,143.9541,143.5843,143.6719,40562.0
2021-12-06 11:05:00,147.58,147.81,147.51,147.81,14000.0,143.633,143.8568,143.5648,143.8568,14000.0
2021-12-06 11:10:00,147.7,147.81,147.15,147.15,21368.0,143.7497,143.8568,143.2145,143.2145,21368.0
2021-12-06 11:15:00,147.14,147.54,147.07,147.49,22360.0,143.2047,143.594,143.1366,143.5454,22360.0
2021-12-06 11:20:00,147.37,147.37,147.04,147.25,16214.0,143.4286,143.4286,143.1074,143.3118,16214.0
2021-12-06 11:25:00,147.29,147.66,147.29,147.56,16840.0,143.3507,143.7108,143.3507,143.6135,16840.0
2021-12-06 11:30:00,147.51,148.1,147.43,147.98,16232.0,143.5648,144.1391,143.487,144.0223,16232.0
2021-12-06 11:35:00,147.99,148.31,147.85,148.21,19234.0,144.032,144.3434,143.8957,144.2461,19234.0
2021-12-06 11:40:00,148.21,148.5,148.07,148.5,16918.0,144.2461,144.5284,144.1099,144.5284,16918.0
2021-12-06 11:45:00,148.49,148.51,147.95,148.06,24578.0,144.5186,144.5381,143.9931,144.1001,24578.0
2021-12-06 11:50:00,148.06,148.2,147.92,148.07,22268.0,144.1001,144.2364,143.9639,144.1099,22268.0
2021-12-06 11:55:00,148.1,148.2,147.9,147.97,23874.0,144.1391,144.2364,143.9444,144.0125,23874.0
2021-12-06 12:00:00,148.05,148.21,147.99,148.04,13200.0,144.0904,144.2461,144.032,144.0807,13200.0
2021-12-06 12:05:00,148.06,148.06,147.6,147.88,17904.0,144.1001,144.1001,143.6524,143.9249,17904.0
2021-12-06 12:10:00,147.87,148.29,147.77,148.21,19820.0,143.9152,144.324,143.8179,144.2461,19820.0
2021-12-06 12:15:00,148.16,148.66,148.09,148.6,18800.0,144.1974,144.6841,144.1293,144.6257,18800.0
2021-12-06 12:20:00,148.59,148.71,148.33,148.42,12694.0,144.6159,144.7327,144.3629,144.4505,12694.0
2021-12-06 12:25:00,148.42,148.66,148.42,148.46,8868.0,144.4505,144.6841,144.4505,144.4894,8868.0
2021-12-06 12:30:00,148.43,148.63,148.43,148.58,8466.0,144.4602,144.6549,144.4602,144.6062,8466.0
2021-12-06 12:35:00,148.63,148.72,148.4,148.46,13400.0,144.6549,144.7425,144.431,144.4894,13400.0
2021-12-06 12:40:00,148.46,148.54,148.18,148.33,20200.0,144.4894,144.5673,144.2169,144.3629,20200.0
2021-12-06 12:45:00,148.33,148.62,148.33,148.57,14800.0,144.3629,144.6451,144.3629,144.5965,14800.0
2021-12-06 12:50:00,148.58,148.59,148.4,148.59,12400.0,144.6062,144.6159,144.431,144.6159,12400.0
2021-12-06 12:55:00,148.61,148.93,148.53,148.83,14554.0,144.6354,144.9469,144.5576,144.8495,14554.0
2021-12-06 13:00:00,148.9,149.11,148.66,149.11,14626.0,144.9177,145.122,144.6841,145.122,14626.0
2021-12-06 13:05:00,149.1,149.16,149.0,149.1,6800.0,145.1123,145.1707,145.015,145.1123,6800.0
2021-12-06 13:10:00,149.1,149.26,149.07,149.1,11800.0,145.1123,145.268,145.0831,145.1123,11800.0
2021-12-06 13:15:00,149.1,149.24,149.08,149.14,22036.0,145.1123,145.2486,145.0928,145.1512,22036.0
2021-12-06 13:20:00,149.13,149.27,148.9,149.27,21806.0,145.1415,145.2778,144.9177,145.2778,21806.0
2021-12-06 13:25:00,149.24,149.81,149.24,149.68,43846.0,145.2486,145.8033,145.2486,145.6768,43846.0
2021-12-06 13:30:00,149.73,149.74,149.57,149.72,18786.0,145.7255,145.7352,145.5697,145.7157,18786.0
2021-12-06 13:35:00,149.76,150.0,149.66,149.92,34298.0,145.7547,145.9882,145.6573,145.9104,34298.0
2021-12-06 13:40:00,149.96,150.2,149.82,149.88,17306.0,145.9493,146.1829,145.8131,145.8714,17306.0
2021-12-06 13:45:00,149.82,149.99,149.82,149.9,27600.0,145.8131,145.9785,145.8131,145.8909,27600.0
2021-12-06 13:50:00,149.91,150.04,149.83,150.04,15000.0,145.9006,146.0272,145.8228,146.0272,15000.0
2021-12-06 13:55:00,149.91,150.14,149.88,150.01,19600.0,145.9006,146.1245,145.8714,145.998,19600.0
2021-12-06 14:00:00,150.01,150.41,149.97,150.35,58512.0,145.998,146.3873,145.959,146.3289,58512.0
2021-12-06 14:05:00,150.31,150.32,150.04,150.09,13146.0,146.2899,146.2997,146.0272,146.0758,13146.0
2021-12-06 14:10:00,150.2,150.31,150.17,150.29,3800.0,146.1829,146.2899,146.1537,146.2705,3800.0
2021-12-06 14:15:00,150.28,150.47,150.21,150.43,4000.0,146.2607,146.4457,146.1926,146.4067,4000.0
2021-12-06 14:20:00,150.34,150.57,150.26,150.52,11440.0,146.3191,146.543,146.2413,146.4943,11440.0
2021-12-06 14:25:00,150.46,150.54,150.33,150.41,9310.0,146.4359,146.5138,146.3094,146.3873,9310.0
2021-12-06 14:30:00,150.43,150.49,150.3,150.34,7690.0,146.4067,146.4651,146.2802,146.3191,7690.0
2021-12-06 14:35:00,150.37,150.39,150.22,150.22,6274.0,146.3483,146.3678,146.2024,146.2024,6274.0
2021-12-06 14:40:00,150.23,150.31,149.69,149.69,4000.0,146.2121,146.2899,145.6865,145.6865,4000.0
2021-12-06 14:45:00,149.72,150.02,149.72,149.99,6230.0,145.7157,146.0077,145.7157,145.9785,6230.0
2021-12-06 14:50:00,149.94,150.19,149.86,150.12,8008.0,145.9298,146.1732,145.852,146.105,8008.0
2021-12-06 14:55:00,150.19,150.21,150.1,150.1,5448.0,146.1732,146.1926,146.0856,146.0856,5448.0
2021-12-06 15:00:00,150.17,150.33,149.94,149.97,10650.0,146.1537,146.3094,145.9298,145.959,10650.0
2021-12-06 15:05:00,149.96,150.32,149.96,150.29,3800.0,145.9493,146.2997,145.9493,146.2705,3800.0
2021-12-06 15:10:00,150.35,150.37,150.25,150.37,7188.0,146.3289,146.3483,146.2315,146.3483,7188.0
2021-12-06 15:15:00,150.36,150.56,150.36,150.53,12222.0,146.3386,146.5333,146.3386,146.5041,12222.0
2021-12-06 15:20:00,150.54,150.69,150.43,150.43,5648.0,146.5138,146.6598,146.4067,146.4067,5648.0
2021-12-06 15:25:00,150.36,150.43,150.22,150.38,5458.0,146.3386,146.4067,146.2024,146.3581,5458.0
2021-12-06 15:30:00,150.37,150.48,150.25,150.36,6576.0,146.3483,146.4554,146.2315,146.3386,6576.0
2021-12-06 15:35:00,150.32,150.38,150.21,150.29,3486.0,146.2997,146.3581,146.1926,146.2705,3486.0
2021-12-06 15:40:00,150.23,150.39,150.12,150.32,4800.0,146.2121,146.3678,146.105,146.2997,4800.0
2021-12-06 15:45:00,150.17,150.18,149.96,150.18,8820.0,146.1537,146.1634,145.9493,146.1634,8820.0
2021-12-06 15:50:00,150.18,150.44,150.05,150.41,15446.0,146.1634,146.4165,146.0369,146.3873,15446.0
2021-12-06 15:55:00,150.38,150.38,150.04,150.06,20986.0,146.3581,146.3581,146.0272,146.0466,20986.0
2021-12-07 09:30:00,153.52,154.59,153.51,154.53,34314.0,149.4141,150.4555,149.4044,150.3971,34314.0
2021-12-07 09:35:00,154.54,154.87,153.95,154.02,54968.0,150.4068,150.728,149.8326,149.9007,54968.0
2021-12-07 09:40:00,154.03,154.43,153.97,154.34,23624.0,149.9105,150.2998,149.8521,150.2122,23624.0
2021-12-07 09:45:00,154.43,154.93,154.42,154.6,27302.0,150.2998,150.7864,150.29,150.4652,27302.0
2021-12-07 09:50:00,154.61,155.09,154.57,154.9,28508.0,150.4749,150.9421,150.436,150.7572,28508.0
2021-12-07 09:55:00,154.86,155.21,154.76,155.19,19200.0,150.7183,151.0589,150.6209,151.0394,19200.0
2021-12-07 10:00:00,155.22,155.49,155.04,155.24,29564.0,151.0686,151.3314,150.8934,151.0881,29564.0
2021-12-07 10:05:00,155.23,155.74,154.88,155.74,31752.0,151.0784,151.5747,150.7377,151.5747,31752.0
2021-12-07 10:10:00,155.77,155.9,155.53,155.84,23582.0,151.6039,151.7304,151.3703,151.672,23582.0
2021-12-07 10:15:00,155.84,155.84,155.31,155.34,18578.0,151.672,151.672,151.1562,151.1854,18578.0
2021-12-07 10:20:00,155.52,155.74,155.49,155.7,5980.0,151.3606,151.5747,151.3314,151.5358,5980.0
2021-12-07 10:25:00,155.71,155.89,155.56,155.63,20226.0,151.5455,151.7207,151.3995,151.4677,20226.0
2021-12-07 10:30:00,155.69,155.98,155.63,155.89,13432.0,151.5261,151.8083,151.4677,151.7207,13432.0
2021-12-07 10:35:00,155.94,156.45,155.94,156.35,21902.0,151.7694,152.2657,151.7694,152.1684,21902.0
2021-12-07 10:40:00,156.34,156.68,156.23,156.63,40914.0,152.1587,152.4896,152.0516,152.4409,40914.0
2021-12-07 10:45:00,156.65,156.77,156.56,156.57,14040.0,152.4604,152.5772,152.3728,152.3825,14040.0
2021-12-07 10:50:00,156.56,156.62,156.35,156.35,20758.0,152.3728,152.4312,152.1684,152.1684,20758.0
2021-12-07 10:55:00,156.37,156.4,156.22,156.31,29342.0,152.1879,152.2171,152.0419,152.1295,29342.0
2021-12-07 11:00:00,156.38,156.72,156.38,156.64,17400.0,152.1976,152.5285,152.1976,152.4506,17400.0
2021-12-07 11:05:00,156.6,156.76,156.57,156.76,18944.0,152.4117,152.5674,152.3825,152.5674,18944.0
2021-12-07 11:10:00,156.78,156.79,156.48,156.64,28330.0,152.5869,152.5966,152.2949,152.4506,28330.0
2021-12-07 11:15:00,156.67,156.95,156.59,156.87,11780.0,152.4798,152.7524,152.402,152.6745,11780.0
2021-12-07 11:20:00,156.89,156.89,156.44,156.49,30552.0,152.694,152.694,152.256,152.3047,30552.0
2021-12-07 11:25:00,156.48,156.68,156.44,156.68,29234.0,152.2949,152.4896,152.256,152.4896,29234.0
2021-12-07 11:30:00,156.68,157.01,156.62,156.97,25630.0,152.4896,152.8108,152.4312,152.7718,25630.0
2021-12-07 11:35:00,156.93,157.16,156.92,157.03,20592.0,152.7329,152.9567,152.7232,152.8302,20592.0
2021-12-07 11:40:00,156.95,157.04,156.86,156.88,15800.0,152.7524,152.84,152.6648,152.6842,15800.0
2021-12-07 11:45:00,156.87,156.92,156.5,156.53,20000.0,152.6745,152.7232,152.3144,152.3436,20000.0
2021-12-07 11:50:00,156.52,156.77,156.51,156.54,20408.0,152.3339,152.5772,152.3241,152.3533,20408.0
2021-12-07 11:55:00,156.56,156.85,156.51,156.83,7800.0,152.3728,152.655,152.3241,152.6356,7800.0
2021-12-07 12:00:00,156.81,157.07,156.77,157.07,20206.0,152.6161,152.8691,152.5772,152.8691,20206.0
2021-12-07 12:05:00,157.06,157.15,156.89,157.04,16200.0,152.8594,152.947,152.694,152.84,16200.0
2021-12-07 12:10:00,157.06,157.16,157.03,157.06,5600.0,152.8594,152.9567,152.8302,152.8594,5600.0
2021-12-07 12:15:00,157.2,157.33,157.03,157.15,28540.0,152.9957,153.1222,152.8302,152.947,28540.0
2021-12-07 12:20:00,157.16,157.16,157.07,157.15,2400.0,152.9567,152.9567,152.8691,152.947,2400.0
2021-12-07 12:25:00,157.12,157.31,157.12,157.23,5840.0,152.9178,153.1027,152.9178,153.0249,5840.0
2021-12-07 12:30:00,157.28,157.44,157.27,157.42,7400.0,153.0735,153.2293,153.0638,153.2098,7400.0
2021-12-07 12:35:00,157.4,157.53,157.36,157.5,10474.0,153.1903,153.3168,153.1514,153.2876,10474.0
2021-12-07 12:40:00,157.48,157.48,157.21,157.22,7094.0,153.2682,153.2682,153.0054,153.0151,7094.0
2021-12-07 12:45:00,157.16,157.33,157.16,157.31,13766.0,152.9567,153.1222,152.9567,153.1027,13766.0
2021-12-07 12:50:00,157.39,157.57,157.39,157.54,7252.0,153.1806,153.3558,153.1806,153.3266,7252.0
2021-12-07 12:55:00,157.52,157.69,157.5,157.58,11016.0,153.3071,153.4726,153.2876,153.3655,11016.0
2021-12-07 13:00:00,157.58,157.58,157.39,157.46,15436.0,153.3655,153.3655,153.1806,153.2487,15436.0
2021-12-07 13:05:00,157.48,157.48,157.21,157.26,15800.0,153.2682,153.2682,153.0054,153.0541,15800.0
2021-12-07 13:10:00,157.24,157.24,156.98,157.14,14140.0,153.0346,153.0346,152.7816,152.9373,14140.0
2021-12-07 13:15:00,157.15,157.35,157.15,157.3,5992.0,152.947,153.1417,152.947,153.093,5992.0
2021-12-07 13:20:00,157.29,157.46,157.29,157.37,10600.0,153.0833,153.2487,153.0833,153.1611,10600.0
2021-12-07 13:25:00,157.35,157.36,157.21,157.28,4600.0,153.1417,153.1514,153.0054,153.0735,4600.0
2021-12-07 13:30:00,157.28,157.4,157.19,157.4,7412.0,153.0735,153.1903,152.9859,153.1903,7412.0
2021-12-07 13:35:00,157.4,157.4,157.2,157.21,8600.0,153.1903,153.1903,152.9957,153.0054,8600.0
2021-12-07 13:40:00,157.27,157.54,157.27,157.53,6200.0,153.0638,153.3266,153.0638,153.3168,6200.0
2021-12-07 13:45:00,157.52,157.55,157.43,157.43,2600.0,153.3071,153.3363,153.2195,153.2195,2600.0
2021-12-07 13:50:00,157.52,157.64,157.52,157.52,10456.0,153.3071,153.4239,153.3071,153.3071,10456.0
2021-12-07 13:55:00,157.42,157.57,157.41,157.57,6456.0,153.2098,153.3558,153.2001,153.3558,6456.0
2021-12-07 14:00:00,157.56,157.7,157.54,157.56,10366.0,153.346,153.4823,153.3266,153.346,10366.0
2021-12-07 14:05:00,157.54,157.62,157.47,157.52,8800.0,153.3266,153.4044,153.2585,153.3071,8800.0
2021-12-07 14:10:00,157.54,157.54,157.32,157.35,13200.0,153.3266,153.3266,153.1125,153.1417,13200.0
2021-12-07 14:15:00,157.33,157.48,157.32,157.47,14356.0,153.1222,153.2682,153.1125,153.2585,14356.0
2021-12-07 14:20:00,157.4,157.4,157.19,157.25,9374.0,153.1903,153.1903,152.9859,153.0443,9374.0
2021-12-07 14:25:00,157.29,157.39,157.25,157.29,8000.0,153.0833,153.1806,153.0443,153.0833,8000.0
2021-12-07 14:30:00,157.27,157.27,157.14,157.17,7600.0,153.0638,153.0638,152.9373,152.9665,7600.0
2021-12-07 14:35:00,157.18,157.21,156.84,156.89,25724.0,152.9762,153.0054,152.6453,152.694,25724.0
2021-12-07 14:40:00,156.92,157.04,156.92,157.03,10550.0,152.7232,152.84,152.7232,152.8302,10550.0
2021-12-07 14:45:00,157.14,157.24,157.09,157.17,3000.0,152.9373,153.0346,152.8886,152.9665,3000.0
2021-12-07 14:50:00,157.16,157.28,157.16,157.25,5400.0,152.9567,153.0735,152.9567,153.0443,5400.0
2021-12-07 14:55:00,157.23,157.32,156.92,157.03,18224.0,153.0249,153.1125,152.7232,152.8302,18224.0
2021-12-07 15:00:00,157.04,157.1,156.91,157.03,13984.0,152.84,152.8983,152.7134,152.8302,13984.0
2021-12-07 15:05:00,157.1,157.18,157.01,157.02,13424.0,152.8983,152.9762,152.8108,152.8205,13424.0
2021-12-07 15:10:00,156.99,157.04,156.66,156.76,28160.0,152.7913,152.84,152.4701,152.5674,28160.0
2021-12-07 15:15:00,156.82,157.03,156.79,156.88,13908.0,152.6258,152.8302,152.5966,152.6842,13908.0
2021-12-07 15:20:00,156.88,157.0,156.74,156.82,21600.0,152.6842,152.801,152.548,152.6258,21600.0
2021-12-07 15:25:00,156.82,156.89,156.63,156.63,28112.0,152.6258,152.694,152.4409,152.4409,28112.0
2021-12-07 15:30:00,156.6,156.91,156.6,156.72,50896.0,152.4117,152.7134,152.4117,152.5285,50896.0
2021-12-07 15:35:00,156.73,156.81,156.62,156.7,38596.0,152.5382,152.6161,152.4312,152.509,38596.0
2021-12-07 15:40:00,156.72,156.87,156.62,156.82,24642.0,152.5285,152.6745,152.4312,152.6258,24642.0
2021-12-07 15:45:00,156.84,156.89,156.59,156.65,46430.0,152.6453,152.694,152.402,152.4604,46430.0
2021-12-07 15:50:00,156.63,156.94,156.36,156.93,55988.0,152.4409,152.7426,152.1781,152.7329,55988.0
2021-12-07 15:55:00,156.9,157.47,156.82,157.37,64922.0,152.7037,153.2585,152.6258,153.1611,64922.0
2021-12-08 09:30:00,156.42,156.48,155.05,156.14,73538.0,152.2365,152.2949,150.9032,151.964,73538.0
2021-12-08 09:35:00,156.11,156.42,155.33,155.33,40784.0,151.9348,152.2365,151.1757,151.1757,40784.0
2021-12-08 09:40:00,155.39,156.48,155.39,156.48,26848.0,151.2341,152.2949,151.2341,152.2949,26848.0
2021-12-08 09:45:00,156.39,156.71,156.17,156.71,23156.0,152.2073,152.5188,151.9932,152.5188,23156.0
2021-12-08 09:50:00,156.61,156.77,155.88,156.0,16434.0,152.4215,152.5772,151.711,151.8278,16434.0
2021-12-08 09:55:00,155.9,156.02,155.49,155.5,28600.0,151.7304,151.8472,151.3314,151.3411,28600.0
2021-12-08 10:00:00,155.54,155.91,155.47,155.69,18810.0,151.3801,151.7402,151.3119,151.5261,18810.0
2021-12-08 10:05:00,155.62,156.07,155.46,155.68,15624.0,151.4579,151.8959,151.3022,151.5163,15624.0
2021-12-08 10:10:00,155.67,156.1,155.55,155.92,8500.0,151.5066,151.9251,151.3898,151.7499,8500.0
2021-12-08 10:15:00,156.0,156.02,155.57,155.74,15622.0,151.8278,151.8472,151.4093,151.5747,15622.0
2021-12-08 10:20:00,155.74,156.29,155.74,156.19,5254.0,151.5747,152.11,151.5747,152.0127,5254.0
2021-12-08 10:25:00,156.2,156.21,155.65,155.67,7736.0,152.0224,152.0321,151.4871,151.5066,7736.0
2021-12-08 10:30:00,155.71,155.88,155.63,155.76,7400.0,151.5455,151.711,151.4677,151.5942,7400.0
2021-12-08 10:35:00,155.74,155.87,155.5,155.79,9856.0,151.5747,151.7012,151.3411,151.6234,9856.0
2021-12-08 10:40:00,155.79,155.97,155.7,155.76,7000.0,151.6234,151.7986,151.5358,151.5942,7000.0
2021-12-08 10:45:00,155.75,155.92,155.48,155.92,9600.0,151.5845,151.7499,151.3217,151.7499,9600.0
2021-12-08 10:50:00,155.85,156.08,155.79,156.04,6264.0,151.6818,151.9056,151.6234,151.8667,6264.0
2021-12-08 10:55:00,156.02,156.17,155.82,156.16,6800.0,151.8472,151.9932,151.6526,151.9835,6800.0
2021-12-08 11:00:00,156.19,156.19,155.88,155.94,3200.0,152.0127,152.0127,151.711,151.7694,3200.0
2021-12-08 11:05:00,156.06,156.13,155.89,156.03,6792.0,151.8862,151.9543,151.7207,151.857,6792.0
2021-12-08 11:10:00,156.03,156.51,156.03,156.48,7194.0,151.857,152.3241,151.857,152.2949,7194.0
2021-12-08 11:15:00,156.5,156.54,156.38,156.44,11042.0,152.3144,152.3533,152.1976,152.256,11042.0
2021-12-08 11:20:00,156.4,156.43,156.33,156.35,10040.0,152.2171,152.2463,152.1489,152.1684,10040.0
2021-12-08 11:25:00,156.35,156.53,156.35,156.5,11654.0,152.1684,152.3436,152.1684,152.3144,11654.0
2021-12-08 11:30:00,156.53,156.85,156.42,156.56,15400.0,152.3436,152.655,152.2365,152.3728,15400.0
2021-12-08 11:35:00,156.53,156.55,156.38,156.47,18600.0,152.3436,152.3631,152.1976,152.2852,18600.0
2021-12-08 11:40:00,156.48,156.53,156.19,156.28,8440.0,152.2949,152.3436,152.0127,152.1003,8440.0
2021-12-08 11:45:00,156.41,156.66,156.28,156.63,6672.0,152.2268,152.4701,152.1003,152.4409,6672.0
2021-12-08 11:50:00,156.62,156.92,156.61,156.7,14800.0,152.4312,152.7232,152.4215,152.509,14800.0
2021-12-08 11:55:00,156.67,156.74,156.56,156.63,22520.0,152.4798,152.548,152.3728,152.4409,22520.0
2021-12-08 12:00:00,156.58,156.59,156.36,156.5,17248.0,152.3923,152.402,152.1781,152.3144,17248.0
2021-12-08 12:05:00,156.48,156.52,156.35,156.35,21476.0,152.2949,152.3339,152.1684,152.1684,21476.0
2021-12-08 12:10:00,156.34,156.51,156.3,156.51,8000.0,152.1587,152.3241,152.1197,152.3241,8000.0
2021-12-08 12:15:00,156.57,156.6,156.41,156.55,11200.0,152.3825,152.4117,152.2268,152.3631,11200.0
2021-12-08 12:20:00,156.53,156.53,156.25,156.51,6600.0,152.3436,152.3436,152.0711,152.3241,6600.0
2021-12-08 12:25:00,156.47,156.49,156.25,156.25,7200.0,152.2852,152.3047,152.0711,152.0711,7200.0
2021-12-08 12:30:00,156.33,156.33,156.16,156.28,7400.0,152.1489,152.1489,151.9835,152.1003,7400.0
2021-12-08 12:35:00,156.29,156.48,156.24,156.48,8200.0,152.11,152.2949,152.0613,152.2949,8200.0
2021-12-08 12:40:00,156.48,156.56,156.42,156.51,8600.0,152.2949,152.3728,152.2365,152.3241,8600.0
2021-12-08 12:45:00,156.49,156.52,156.32,156.32,5800.0,152.3047,152.3339,152.1392,152.1392,5800.0
2021-12-08 12:50:00,156.31,156.39,156.3,156.31,6200.0,152.1295,152.2073,152.1197,152.1295,6200.0
2021-12-08 12:55:00,156.29,156.29,156.14,156.18,7000.0,152.11,152.11,151.964,152.003,7000.0
2021-12-08 13:00:00,156.18,156.21,156.07,156.13,7640.0,152.003,152.0321,151.8959,151.9543,7640.0
2021-12-08 13:05:00,156.16,156.35,156.0,156.35,14600.0,151.9835,152.1684,151.8278,152.1684,14600.0
2021-12-08 13:10:00,156.38,156.4,156.29,156.4,8000.0,152.1976,152.2171,152.11,152.2171,8000.0
2021-12-08 13:15:00,156.39,156.5,156.39,156.45,8600.0,152.2073,152.3144,152.2073,152.2657,8600.0
2021-12-08 13:20:00,156.42,156.43,156.32,156.33,4200.0,152.2365,152.2463,152.1392,152.1489,4200.0
2021-12-08 13:25:00,156.36,156.58,156.35,156.58,8200.0,152.1781,152.3923,152.1684,152.3923,8200.0
2021-12-08 13:30:00,156.55,156.55,156.25,156.29,7800.0,152.3631,152.3631,152.0711,152.11,7800.0
2021-12-08 13:35:00,156.3,156.46,156.26,156.45,5600.0,152.1197,152.2755,152.0808,152.2657,5600.0
2021-12-08 13:40:00,156.45,156.51,156.39,156.5,5800.0,152.2657,152.3241,152.2073,152.3144,5800.0
2021-12-08 13:45:00,156.48,156.6,156.45,156.58,5404.0,152.2949,152.4117,152.2657,152.3923,5404.0
2021-12-08 13:50:00,156.6,156.61,156.45,156.59,8000.0,152.4117,152.4215,152.2657,152.402,8000.0
2021-12-08 13:55:00,156.6,156.63,156.47,156.49,11600.0,152.4117,152.4409,152.2852,152.3047,11600.0
2021-12-08 14:00:00,156.48,156.62,156.41,156.52,9340.0,152.2949,152.4312,152.2268,152.3339,9340.0
2021-12-08 14:05:00,156.52,156.52,156.35,156.44,3000.0,152.3339,152.3339,152.1684,152.256,3000.0
2021-12-08 14:10:00,156.46,156.46,156.23,156.23,5800.0,152.2755,152.2755,152.0516,152.0516,5800.0
2021-12-08 14:15:00,156.28,156.28,156.08,156.25,7400.0,152.1003,152.1003,151.9056,152.0711,7400.0
2021-12-08 14:20:00,156.26,156.29,156.14,156.17,9200.0,152.0808,152.11,151.964,151.9932,9200.0
2021-12-08 14:25:00,156.18,156.25,156.01,156.03,14932.0,152.003,152.0711,151.8375,151.857,14932.0
2021-12-08 14:30:00,156.04,156.08,155.95,156.08,7322.0,151.8667,151.9056,151.7791,151.9056,7322.0
2021-12-08 14:35:00,156.09,156.12,155.66,155.73,13634.0,151.9154,151.9446,151.4969,151.565,13634.0
2021-12-08 14:40:00,155.7,155.92,155.62,155.89,11002.0,151.5358,151.7499,151.4579,151.7207,11002.0
2021-12-08 14:45:00,155.93,156.09,155.92,156.0,6600.0,151.7596,151.9154,151.7499,151.8278,6600.0
2021-12-08 14:50:00,156.04,156.22,155.98,156.2,13318.0,151.8667,152.0419,151.8083,152.0224,13318.0
2021-12-08 14:55:00,156.23,156.4,156.18,156.35,7600.0,152.0516,152.2171,152.003,152.1684,7600.0
2021-12-08 15:00:00,156.35,156.37,156.16,156.33,8992.0,152.1684,152.1879,151.9835,152.1489,8992.0
2021-12-08 15:05:00,156.29,156.44,156.28,156.35,10052.0,152.11,152.256,152.1003,152.1684,10052.0
2021-12-08 15:10:00,156.38,156.53,156.35,156.43,7600.0,152.1976,152.3436,152.1684,152.2463,7600.0
2021-12-08 15:15:00,156.41,156.44,156.31,156.44,15804.0,152.2268,152.256,152.1295,152.256,15804.0
2021-12-08 15:20:00,156.45,156.58,156.44,156.53,12610.0,152.2657,152.3923,152.256,152.3436,12610.0
2021-12-08 15:25:00,156.54,156.62,156.45,156.6,12134.0,152.3533,152.4312,152.2657,152.4117,12134.0
2021-12-08 15:30:00,156.57,156.65,156.47,156.6,17918.0,152.3825,152.4604,152.2852,152.4117,17918.0
2021-12-08 15:35:00,156.62,156.76,156.55,156.66,15480.0,152.4312,152.5674,152.3631,152.4701,15480.0
2021-12-08 15:40:00,156.66,156.71,156.31,156.31,19836.0,152.4701,152.5188,152.1295,152.1295,19836.0
2021-12-08 15:45:00,156.32,156.57,156.32,156.51,21194.0,152.1392,152.3825,152.1392,152.3241,21194.0
2021-12-08 15:50:00,156.56,156.84,156.55,156.65,33294.0,152.3728,152.6453,152.3631,152.4604,33294.0
2021-12-08 15:55:00,156.64,156.68,156.51,156.55,34414.0,152.4506,152.4896,152.3241,152.3631,34414.0
2021-12-09 09:30:00,155.54,156.64,155.54,156.64,13374.0,151.3801,152.4506,151.3801,152.4506,13374.0
2021-12-09 09:35:00,156.71,156.89,156.47,156.66,28436.0,152.5188,152.694,152.2852,152.4701,28436.0
2021-12-09 09:40:00,156.71,157.1,156.68,156.69,15298.0,152.5188,152.8983,152.4896,152.4993,15298.0
2021-12-09 09:45:00,156.73,157.09,156.61,156.62,16526.0,152.5382,152.8886,152.4215,152.4312,16526.0
2021-12-09 09:50:00,156.62,156.69,156.09,156.25,9000.0,152.4312,152.4993,151.9154,152.0711,9000.0
2021-12-09 09:55:00,156.15,156.37,155.8,156.34,23548.0,151.9738,152.1879,151.6331,152.1587,23548.0
2021-12-09 10:00:00,156.36,156.47,156.02,156.23,18600.0,152.1781,152.2852,151.8472,152.0516,18600.0
2021-12-09 10:05:00,156.17,156.32,155.81,156.14,12000.0,151.9932,152.1392,151.6428,151.964,12000.0
2021-12-09 10:10:00,156.06,156.06,155.75,155.75,6362.0,151.8862,151.8862,151.5845,151.5845,6362.0
2021-12-09 10:15:00,155.87,155.93,155.68,155.9,10000.0,151.7012,151.7596,151.5163,151.7304,10000.0
2021-12-09 10:20:00,155.89,156.19,155.85,155.87,7486.0,151.7207,152.0127,151.6818,151.7012,7486.0
2021-12-09 10:25:00,155.76,155.81,155.32,155.32,19534.0,151.5942,151.6428,151.166,151.166,19534.0
2021-12-09 10:30:00,155.37,155.56,155.3,155.33,16594.0,151.2146,151.3995,151.1465,151.1757,16594.0
2021-12-09 10:35:00,155.37,155.51,155.02,155.16,33868.0,151.2146,151.3509,150.874,151.0102,33868.0
2021-12-09 10:40:00,155.22,155.27,155.11,155.13,7200.0,151.0686,151.1173,150.9616,150.981,7200.0
2021-12-09 10:45:00,155.32,155.42,155.3,155.31,4732.0,151.166,151.2633,151.1465,151.1562,4732.0
2021-12-09 10:50:00,155.37,155.45,155.22,155.44,14006.0,151.2146,151.2925,151.0686,151.2827,14006.0
2021-12-09 10:55:00,155.35,155.5,155.22,155.5,16802.0,151.1951,151.3411,151.0686,151.3411,16802.0
2021-12-09 11:00:00,155.52,155.56,155.35,155.45,21400.0,151.3606,151.3995,151.1951,151.2925,21400.0
2021-12-09 11:05:00,155.54,155.91,155.5,155.91,21908.0,151.3801,151.7402,151.3411,151.7402,21908.0
2021-12-09 11:10:00,155.89,155.98,155.55,155.69,11272.0,151.7207,151.8083,151.3898,151.5261,11272.0
2021-12-09 11:15:00,155.67,155.73,155.45,155.73,7400.0,151.5066,151.565,151.2925,151.565,7400.0
2021-12-09 11:20:00,155.69,156.0,155.56,156.0,6200.0,151.5261,151.8278,151.3995,151.8278,6200.0
2021-12-09 11:25:00,156.0,156.1,155.88,155.89,12640.0,151.8278,151.9251,151.711,151.7207,12640.0
2021-12-09 11:30:00,155.89,156.0,155.82,155.82,10250.0,151.7207,151.8278,151.6526,151.6526,10250.0
2021-12-09 11:35:00,155.75,155.8,155.68,155.76,10626.0,151.5845,151.6331,151.5163,151.5942,10626.0
2021-12-09 11:40:00,155.69,155.75,155.54,155.54,4400.0,151.5261,151.5845,151.3801,151.3801,4400.0
2021-12-09 11:45:00,155.49,155.52,155.36,155.36,5200.0,151.3314,151.3606,151.2049,151.2049,5200.0
2021-12-09 11:50:00,155.29,155.41,155.26,155.34,5588.0,151.1368,151.2535,151.1076,151.1854,5588.0
2021-12-09 11:55:00,155.34,155.43,155.24,155.26,8000.0,151.1854,151.273,151.0881,151.1076,8000.0
2021-12-09 12:00:00,155.25,155.32,154.9,154.91,5600.0,151.0978,151.166,150.7572,150.7669,5600.0
2021-12-09 12:05:00,154.84,155.08,154.77,155.08,5200.0,150.6988,150.9324,150.6307,150.9324,5200.0
2021-12-09 12:10:00,155.08,155.11,155.0,155.04,2200.0,150.9324,150.9616,150.8545,150.8934,2200.0
2021-12-09 12:15:00,155.03,155.16,154.97,154.97,3600.0,150.8837,151.0102,150.8253,150.8253,3600.0
2021-12-09 12:20:00,154.95,155.07,154.95,155.06,8400.0,150.8058,150.9226,150.8058,150.9129,8400.0
2021-12-09 12:25:00,155.06,155.08,154.81,154.81,6600.0,150.9129,150.9324,150.6696,150.6696,6600.0
2021-12-09 12:30:00,154.76,154.78,154.54,154.59,12000.0,150.6209,150.6404,150.4068,150.4555,12000.0
2021-12-09 12:35:00,154.64,154.79,154.64,154.71,11400.0,150.5041,150.6501,150.5041,150.5723,11400.0
2021-12-09 12:40:00,154.64,154.96,154.64,154.86,5478.0,150.5041,150.8156,150.5041,150.7183,5478.0
2021-12-09 12:45:00,154.85,154.92,154.76,154.92,3400.0,150.7085,150.7767,150.6209,150.7767,3400.0
2021-12-09 12:50:00,154.92,154.92,154.85,154.87,2800.0,150.7767,150.7767,150.7085,150.728,2800.0
2021-12-09 12:55:00,154.86,154.89,154.76,154.86,3200.0,150.7183,150.7475,150.6209,150.7183,3200.0
2021-12-09 13:00:00,154.82,154.95,154.74,154.87,12000.0,150.6793,150.8058,150.6015,150.728,12000.0
2021-12-09 13:05:00,154.89,154.91,154.62,154.62,7800.0,150.7475,150.7669,150.4847,150.4847,7800.0
2021-12-09 13:10:00,154.62,154.76,154.62,154.67,8400.0,150.4847,150.6209,150.4847,150.5333,8400.0
2021-12-09 13:15:00,154.68,154.91,154.68,154.91,3180.0,150.5431,150.7669,150.5431,150.7669,3180.0
2021-12-09 13:20:00,154.7,154.7,154.4,154.4,7532.0,150.5625,150.5625,150.2706,150.2706,7532.0
2021-12-09 13:25:00,154.4,154.55,154.34,154.46,6400.0,150.2706,150.4165,150.2122,150.329,6400.0
2021-12-09 13:30:00,154.35,154.55,154.34,154.41,5200.0,150.2219,150.4165,150.2122,150.2803,5200.0
2021-12-09 13:35:00,154.4,154.58,154.39,154.58,6200.0,150.2706,150.4457,150.2608,150.4457,6200.0
2021-12-09 13:40:00,154.54,154.54,153.96,153.97,17394.0,150.4068,150.4068,149.8423,149.8521,17394.0
2021-12-09 13:45:00,153.99,154.13,153.59,153.67,44018.0,149.8715,150.0078,149.4822,149.5601,44018.0
2021-12-09 13:50:00,153.65,153.86,153.54,153.85,13000.0,149.5406,149.745,149.4336,149.7353,13000.0
2021-12-09 13:55:00,153.89,154.06,153.89,154.01,17836.0,149.7742,149.9397,149.7742,149.891,17836.0
2021-12-09 14:00:00,154.0,154.11,153.92,153.92,12400.0,149.8813,149.9883,149.8034,149.8034,12400.0
2021-12-09 14:05:00,153.94,154.01,153.72,153.72,13400.0,149.8229,149.891,149.6087,149.6087,13400.0
2021-12-09 14:10:00,153.64,153.65,153.2,153.27,8600.0,149.5309,149.5406,149.1027,149.1708,8600.0
2021-12-09 14:15:00,153.29,153.57,153.12,153.57,12600.0,149.1902,149.4628,149.0248,149.4628,12600.0
2021-12-09 14:20:00,153.64,153.79,153.58,153.79,3400.0,149.5309,149.6769,149.4725,149.6769,3400.0
2021-12-09 14:25:00,153.76,153.76,153.48,153.51,8600.0,149.6477,149.6477,149.3752,149.4044,8600.0
2021-12-09 14:30:00,153.55,153.7,153.5,153.7,5200.0,149.4433,149.5893,149.3946,149.5893,5200.0
2021-12-09 14:35:00,153.63,153.74,153.54,153.63,4600.0,149.5212,149.6282,149.4336,149.5212,4600.0
2021-12-09 14:40:00,153.59,153.71,153.5,153.71,5000.0,149.4822,149.599,149.3946,149.599,5000.0
2021-12-09 14:45:00,153.72,153.8,153.66,153.66,3000.0,149.6087,149.6866,149.5503,149.5503,3000.0
2021-12-09 14:50:00,153.66,153.68,153.35,153.42,10896.0,149.5503,149.5698,149.2486,149.3168,10896.0
2021-12-09 14:55:00,153.45,153.54,153.3,153.48,9824.0,149.346,149.4336,149.2,149.3752,9824.0
2021-12-09 15:00:00,153.42,153.95,153.42,153.69,11200.0,149.3168,149.8326,149.3168,149.5795,11200.0
2021-12-09 15:05:00,153.63,153.67,153.06,153.08,14218.0,149.5212,149.5601,148.9664,148.9859,14218.0
2021-12-09 15:10:00,153.0,153.25,152.95,153.12,27558.0,148.908,149.1513,148.8593,149.0248,27558.0
2021-12-09 15:15:00,153.15,153.29,153.07,153.29,12800.0,149.054,149.1902,148.9761,149.1902,12800.0
2021-12-09 15:20:00,153.33,153.33,152.9,152.93,25200.0,149.2292,149.2292,148.8107,148.8399,25200.0
2021-12-09 15:25:00,152.91,153.4,152.89,153.26,10200.0,148.8204,149.2973,148.8009,149.161,10200.0
2021-12-09 15:30:00,153.29,153.61,153.19,153.25,75178.0,149.1902,149.5017,149.0929,149.1513,75178.0
2021-12-09 15:35:00,153.19,153.19,152.93,153.0,21740.0,149.0929,149.0929,148.8399,148.908,21740.0
2021-12-09 15:40:00,153.07,153.57,153.04,153.54,13568.0,148.9761,149.4628,148.9469,149.4336,13568.0
2021-12-09 15:45:00,153.54,153.69,153.42,153.63,22240.0,149.4336,149.5795,149.3168,149.5212,22240.0
2021-12-09 15:50:00,153.6,153.6,153.16,153.18,24510.0,149.492,149.492,149.0637,149.0832,24510.0
2021-12-09 15:55:00,153.12,153.12,152.73,152.73,39554.0,149.0248,149.0248,148.6452,148.6452,39554.0
2021-12-10 09:30:00,155.34,155.87,154.73,155.54,52950.0,151.1854,151.7012,150.5917,151.3801,52950.0
2021-12-10 09:35:00,155.72,155.72,154.39,154.85,12848.0,151.5553,151.5553,150.2608,150.7085,12848.0
2021-12-10 09:40:00,154.93,154.93,153.62,153.69,22400.0,150.7864,150.7864,149.5114,149.5795,22400.0
2021-12-10 09:45:00,153.69,153.83,153.44,153.83,16236.0,149.5795,149.7158,149.3362,149.7158,16236.0
2021-12-10 09:50:00,153.58,154.08,153.54,153.54,6206.0,149.4725,149.9591,149.4336,149.4336,6206.0
2021-12-10 09:55:00,153.55,153.57,153.14,153.42,16182.0,149.4433,149.4628,149.0443,149.3168,16182.0
2021-12-10 10:00:00,153.55,154.02,153.55,153.84,8360.0,149.4433,149.9007,149.4433,149.7255,8360.0
2021-12-10 10:05:00,153.87,154.14,153.7,154.14,5000.0,149.7547,150.0175,149.5893,150.0175,5000.0
2021-12-10 10:10:00,154.19,154.25,153.72,154.14,19466.0,150.0662,150.1246,149.6087,150.0175,19466.0
2021-12-10 10:15:00,154.09,154.77,153.89,154.73,31304.0,149.9688,150.6307,149.7742,150.5917,31304.0
2021-12-10 10:20:00,154.76,154.85,154.33,154.33,27880.0,150.6209,150.7085,150.2024,150.2024,27880.0
2021-12-10 10:25:00,154.3,154.38,154.04,154.19,16032.0,150.1732,150.2511,149.9202,150.0662,16032.0
2021-12-10 10:30:00,154.26,154.27,153.21,153.34,17904.0,150.1343,150.144,149.1124,149.2389,17904.0
2021-12-10 10:35:00,153.32,153.32,152.87,153.14,29202.0,149.2194,149.2194,148.7815,149.0443,29202.0
2021-12-10 10:40:00,153.23,153.33,152.99,152.99,7000.0,149.1318,149.2292,148.8983,148.8983,7000.0
2021-12-10 10:45:00,153.02,153.04,152.57,152.59,15244.0,148.9275,148.9469,148.4895,148.509,15244.0
2021-12-10 10:50:00,152.65,153.01,152.65,152.85,13988.0,148.5674,148.9177,148.5674,148.762,13988.0
2021-12-10 10:55:00,152.9,153.1,152.79,153.06,13596.0,148.8107,149.0053,148.7036,148.9664,13596.0
2021-12-10 11:00:00,152.96,153.1,152.5,152.51,12514.0,148.8691,149.0053,148.4214,148.4311,12514.0
2021-12-10 11:05:00,152.53,152.54,152.21,152.39,14800.0,148.4506,148.4603,148.1391,148.3143,14800.0
2021-12-10 11:10:00,152.41,152.63,152.24,152.53,15472.0,148.3338,148.5479,148.1683,148.4506,15472.0
2021-12-10 11:15:00,152.52,152.83,152.43,152.69,7800.0,148.4408,148.7425,148.3532,148.6063,7800.0
2021-12-10 11:20:00,152.67,152.67,152.45,152.57,8000.0,148.5868,148.5868,148.3727,148.4895,8000.0
2021-12-10 11:25:00,152.33,152.91,152.33,152.85,4000.0,148.2559,148.8204,148.2559,148.762,4000.0
2021-12-10 11:30:00,152.88,152.9,152.5,152.5,6444.0,148.7912,148.8107,148.4214,148.4214,6444.0
2021-12-10 11:35:00,152.58,152.91,152.35,152.9,8486.0,148.4992,148.8204,148.2754,148.8107,8486.0
2021-12-10 11:40:00,152.85,153.27,152.75,153.23,12392.0,148.762,149.1708,148.6647,149.1318,12392.0
2021-12-10 11:45:00,153.23,153.45,153.22,153.28,11808.0,149.1318,149.346,149.1221,149.1805,11808.0
2021-12-10 11:50:00,153.31,153.46,153.19,153.21,6200.0,149.2097,149.3557,149.0929,149.1124,6200.0
2021-12-10 11:55:00,153.28,153.35,153.13,153.27,9700.0,149.1805,149.2486,149.0345,149.1708,9700.0
2021-12-10 12:00:00,153.28,153.32,153.07,153.18,4398.0,149.1805,149.2194,148.9761,149.0832,4398.0
2021-12-10 12:05:00,153.18,153.53,153.18,153.4,13916.0,149.0832,149.4238,149.0832,149.2973,13916.0
2021-12-10 12:10:00,153.35,153.68,153.35,153.47,7330.0,149.2486,149.5698,149.2486,149.3654,7330.0
2021-12-10 12:15:00,153.56,153.69,153.45,153.47,7730.0,149.453,149.5795,149.346,149.3654,7730.0
2021-12-10 12:20:00,153.48,153.58,153.43,153.58,11124.0,149.3752,149.4725,149.3265,149.4725,11124.0
2021-12-10 12:25:00,153.6,153.67,153.42,153.42,3916.0,149.492,149.5601,149.3168,149.3168,3916.0
2021-12-10 12:30:00,153.39,153.46,153.1,153.14,7200.0,149.2876,149.3557,149.0053,149.0443,7200.0
2021-12-10 12:35:00,153.18,153.31,152.95,153.0,4000.0,149.0832,149.2097,148.8593,148.908,4000.0
2021-12-10 12:40:00,153.03,153.11,153.02,153.02,2600.0,148.9372,149.0151,148.9275,148.9275,2600.0
2021-12-10 12:45:00,153.02,153.32,152.98,153.32,2600.0,148.9275,149.2194,148.8885,149.2194,2600.0
2021-12-10 12:50:00,153.39,153.43,153.38,153.42,4942.0,149.2876,149.3265,149.2778,149.3168,4942.0
2021-12-10 12:55:00,153.36,153.43,153.35,153.38,5200.0,149.2584,149.3265,149.2486,149.2778,5200.0
2021-12-10 13:00:00,153.34,153.43,153.2,153.37,2000.0,149.2389,149.3265,149.1027,149.2681,2000.0
2021-12-10 13:05:00,153.27,153.56,153.27,153.51,4938.0,149.1708,149.453,149.1708,149.4044,4938.0
2021-12-10 13:10:00,153.44,153.47,153.2,153.2,4018.0,149.3362,149.3654,149.1027,149.1027,4018.0
2021-12-10 13:15:00,153.17,153.25,153.14,153.2,7828.0,149.0735,149.1513,149.0443,149.1027,7828.0
2021-12-10 13:20:00,153.12,153.2,153.08,153.1,4098.0,149.0248,149.1027,148.9859,149.0053,4098.0
2021-12-10 13:25:00,153.07,153.27,153.07,153.19,6860.0,148.9761,149.1708,148.9761,149.0929,6860.0
2021-12-10 13:30:00,153.13,153.2,153.01,153.18,9878.0,149.0345,149.1027,148.9177,149.0832,9878.0
2021-12-10 13:35:00,153.17,153.21,152.86,152.96,15388.0,149.0735,149.1124,148.7717,148.8691,15388.0
2021-12-10 13:40:00,152.94,153.05,152.93,152.99,6182.0,148.8496,148.9567,148.8399,148.8983,6182.0
2021-12-10 13:45:00,153.03,153.09,152.94,152.94,8308.0,148.9372,148.9956,148.8496,148.8496,8308.0
2021-12-10 13:50:00,152.97,153.12,152.97,153.11,3238.0,148.8788,149.0248,148.8788,149.0151,3238.0
2021-12-10 13:55:00,153.08,153.21,153.04,153.12,4036.0,148.9859,149.1124,148.9469,149.0248,4036.0
2021-12-10 14:00:00,153.13,153.27,153.13,153.15,3412.0,149.0345,149.1708,149.0345,149.054,3412.0
2021-12-10 14:05:00,153.18,153.19,153.0,153.02,4676.0,149.0832,149.0929,148.908,148.9275,4676.0
2021-12-10 14:10:00,153.08,153.1,153.02,153.02,2800.0,148.9859,149.0053,148.9275,148.9275,2800.0
2021-12-10 14:15:00,153.08,153.23,153.08,153.23,2600.0,148.9859,149.1318,148.9859,149.1318,2600.0
2021-12-10 14:20:00,153.23,153.28,153.13,153.16,1840.0,149.1318,149.1805,149.0345,149.0637,1840.0
2021-12-10 14:25:00,153.15,153.2,153.01,153.15,5662.0,149.054,149.1027,148.9177,149.054,5662.0
2021-12-10 14:30:00,153.15,153.29,152.98,153.0,9248.0,149.054,149.1902,148.8885,148.908,9248.0
2021-12-10 14:35:00,153.02,153.14,153.02,153.09,9400.0,148.9275,149.0443,148.9275,148.9956,9400.0
2021-12-10 14:40:00,153.12,153.16,153.08,153.16,2800.0,149.0248,149.0637,148.9859,149.0637,2800.0
2021-12-10 14:45:00,153.09,153.19,153.09,153.11,1400.0,148.9956,149.0929,148.9956,149.0151,1400.0
2021-12-10 14:50:00,153.14,153.19,153.0,153.0,3746.0,149.0443,149.0929,148.908,148.908,3746.0
2021-12-10 14:55:00,152.99,153.06,152.89,152.99,11012.0,148.8983,148.9664,148.8009,148.8983,11012.0
2021-12-10 15:00:00,152.93,153.07,152.83,152.84,5400.0,148.8399,148.9761,148.7425,148.7523,5400.0
2021-12-10 15:05:00,152.83,153.06,152.79,153.03,6674.0,148.7425,148.9664,148.7036,148.9372,6674.0
2021-12-10 15:10:00,153.02,153.13,153.01,153.04,16554.0,148.9275,149.0345,148.9177,148.9469,16554.0
2021-12-10 15:15:00,153.04,153.29,153.02,153.28,23612.0,148.9469,149.1902,148.9275,149.1805,23612.0
2021-12-10 15:20:00,153.26,153.53,153.26,153.48,26052.0,149.161,149.4238,149.161,149.3752,26052.0
2021-12-10 15:25:00,153.48,153.54,153.44,153.49,22444.0,149.3752,149.4336,149.3362,149.3849,22444.0
2021-12-10 15:30:00,153.48,153.65,153.45,153.65,18676.0,149.3752,149.5406,149.346,149.5406,18676.0
2021-12-10 15:35:00,153.65,153.7,153.45,153.52,8400.0,149.5406,149.5893,149.346,149.4141,8400.0
2021-12-10 15:40:00,153.49,153.57,153.45,153.51,7480.0,149.3849,149.4628,149.346,149.4044,7480.0
2021-12-10 15:45:00,153.5,153.56,153.32,153.33,10818.0,149.3946,149.453,149.2194,149.2292,10818.0
2021-12-10 15:50:00,153.36,153.5,153.29,153.5,20162.0,149.2584,149.3946,149.1902,149.3946,20162.0
2021-12-10 15:55:00,153.49,153.95,153.49,153.82,13242.0,149.3849,149.8326,149.3849,149.7061,13242.0
2021-12-13 09:30:00,154.25,154.35,153.35,153.37,17926.0,150.1246,150.2219,149.2486,149.2681,17926.0
2021-12-13 09:35:00,153.32,154.45,153.26,153.96,13000.0,149.2194,150.3192,149.161,149.8423,13000.0
2021-12-13 09:40:00,153.84,154.34,153.77,153.77,17300.0,149.7255,150.2122,149.6574,149.6574,17300.0
2021-12-13 09:45:00,153.87,154.13,153.44,153.63,16038.0,149.7547,150.0078,149.3362,149.5212,16038.0
2021-12-13 09:50:00,153.58,153.58,152.93,153.1,14930.0,149.4725,149.4725,148.8399,149.0053,14930.0
2021-12-13 09:55:00,153.28,153.74,153.19,153.27,9108.0,149.1805,149.6282,149.0929,149.1708,9108.0
2021-12-13 10:00:00,153.24,153.26,152.82,152.97,11818.0,149.1416,149.161,148.7328,148.8788,11818.0
2021-12-13 10:05:00,153.04,153.23,152.77,152.77,23900.0,148.9469,149.1318,148.6842,148.6842,23900.0
2021-12-13 10:10:00,152.65,153.19,152.59,152.95,20202.0,148.5674,149.0929,148.509,148.8593,20202.0
2021-12-13 10:15:00,152.93,153.0,152.62,152.63,14240.0,148.8399,148.908,148.5382,148.5479,14240.0
2021-12-13 10:20:00,152.57,152.6,152.03,152.09,27178.0,148.4895,148.5187,147.9639,148.0223,27178.0
2021-12-13 10:25:00,152.13,152.28,151.99,152.28,12556.0,148.0613,148.2073,147.925,148.2073,12556.0
2021-12-13 10:30:00,152.1,152.19,151.9,152.16,11024.0,148.0321,148.1197,147.8374,148.0905,11024.0
2021-12-13 10:35:00,152.2,152.46,151.87,151.87,27108.0,148.1294,148.3824,147.8082,147.8082,27108.0
2021-12-13 10:40:00,151.87,152.22,151.83,152.11,10150.0,147.8082,148.1489,147.7693,148.0418,10150.0
2021-12-13 10:45:00,152.17,152.32,152.08,152.1,11600.0,148.1002,148.2462,148.0126,148.0321,11600.0
2021-12-13 10:50:00,152.14,152.34,151.99,152.1,10092.0,148.071,148.2657,147.925,148.0321,10092.0
2021-12-13 10:55:00,152.04,152.06,151.81,152.02,4800.0,147.9737,147.9931,147.7498,147.9542,4800.0
2021-12-13 11:00:00,152.02,152.04,151.46,151.5,9354.0,147.9542,147.9737,147.4092,147.4481,9354.0
2021-12-13 11:05:00,151.52,151.85,151.52,151.66,13086.0,147.4676,147.7888,147.4676,147.6038,13086.0
2021-12-13 11:10:00,151.64,151.81,151.5,151.55,8600.0,147.5844,147.7498,147.4481,147.4968,8600.0
2021-12-13 11:15:00,151.54,151.73,151.36,151.42,8000.0,147.487,147.672,147.3119,147.3703,8000.0
2021-12-13 11:20:00,151.41,151.47,151.08,151.08,11168.0,147.3605,147.4189,147.0394,147.0394,11168.0
2021-12-13 11:25:00,151.06,151.21,150.97,151.06,25984.0,147.0199,147.1659,146.9323,147.0199,25984.0
2021-12-13 11:30:00,151.07,151.21,150.77,150.78,16400.0,147.0296,147.1659,146.7376,146.7474,16400.0
2021-12-13 11:35:00,150.8,150.96,150.58,150.67,30514.0,146.7668,146.9226,146.5527,146.6403,30514.0
2021-12-13 11:40:00,150.75,150.93,150.72,150.73,18456.0,146.7182,146.8934,146.689,146.6987,18456.0
2021-12-13 11:45:00,150.71,150.88,150.56,150.58,5802.0,146.6792,146.8447,146.5333,146.5527,5802.0
2021-12-13 11:50:00,150.56,150.64,150.38,150.38,13196.0,146.5333,146.6111,146.3581,146.3581,13196.0
2021-12-13 11:55:00,150.34,150.57,150.21,150.54,29308.0,146.3191,146.543,146.1926,146.5138,29308.0
2021-12-13 12:00:00,150.57,150.66,150.43,150.63,11766.0,146.543,146.6306,146.4067,146.6014,11766.0
2021-12-13 12:05:00,150.57,150.9,150.51,150.88,12868.0,146.543,146.8642,146.4846,146.8447,12868.0
2021-12-13 12:10:00,150.91,151.19,150.75,151.19,25106.0,146.8739,147.1464,146.7182,147.1464,25106.0
2021-12-13 12:15:00,151.08,151.17,151.07,151.11,9200.0,147.0394,147.1269,147.0296,147.0685,9200.0
2021-12-13 12:20:00,151.07,151.42,151.07,151.38,7008.0,147.0296,147.3703,147.0296,147.3313,7008.0
2021-12-13 12:25:00,151.44,151.46,151.21,151.31,9930.0,147.3897,147.4092,147.1659,147.2632,9930.0
2021-12-13 12:30:00,151.27,151.51,151.26,151.47,10800.0,147.2243,147.4579,147.2145,147.4189,10800.0
2021-12-13 12:35:00,151.49,151.64,151.47,151.56,6874.0,147.4384,147.5844,147.4189,147.5065,6874.0
2021-12-13 12:40:00,151.47,151.51,151.33,151.46,3600.0,147.4189,147.4579,147.2827,147.4092,3600.0
2021-12-13 12:45:00,151.37,151.41,151.27,151.34,2400.0,147.3216,147.3605,147.2243,147.2924,2400.0
2021-12-13 12:50:00,151.2,151.24,151.06,151.06,7190.0,147.1561,147.1951,147.0199,147.0199,7190.0
2021-12-13 12:55:00,151.0,151.13,150.97,151.08,4200.0,146.9615,147.088,146.9323,147.0394,4200.0
2021-12-13 13:00:00,151.06,151.2,150.94,151.0,5400.0,147.0199,147.1561,146.9031,146.9615,5400.0
2021-12-13 13:05:00,151.03,151.04,150.97,150.97,2600.0,146.9907,147.0004,146.9323,146.9323,2600.0
2021-12-13 13:10:00,151.03,151.09,150.95,151.06,2924.0,146.9907,147.0491,146.9128,147.0199,2924.0
2021-12-13 13:15:00,151.06,151.13,150.91,151.1,3000.0,147.0199,147.088,146.8739,147.0588,3000.0
2021-12-13 13:20:00,151.04,151.08,150.88,151.05,3400.0,147.0004,147.0394,146.8447,147.0102,3400.0
2021-12-13 13:25:00,151.03,151.13,151.01,151.01,6150.0,146.9907,147.088,146.9712,146.9712,6150.0
2021-12-13 13:30:00,151.03,151.03,150.71,150.74,7200.0,146.9907,146.9907,146.6792,146.7084,7200.0
2021-12-13 13:35:00,150.76,150.85,150.7,150.82,3400.0,146.7279,146.8155,146.6695,146.7863,3400.0
2021-12-13 13:40:00,150.98,151.28,150.98,151.28,4000.0,146.942,147.234,146.942,147.234,4000.0
2021-12-13 13:45:00,151.2,151.21,151.07,151.1,5200.0,147.1561,147.1659,147.0296,147.0588,5200.0
2021-12-13 13:50:00,151.11,151.21,151.03,151.18,7200.0,147.0685,147.1659,146.9907,147.1367,7200.0
2021-12-13 13:55:00,151.25,151.28,150.98,151.01,9052.0,147.2048,147.234,146.942,146.9712,9052.0
2021-12-13 14:00:00,151.03,151.07,150.9,151.06,10186.0,146.9907,147.0296,146.8642,147.0199,10186.0
2021-12-13 14:05:00,151.05,151.09,150.97,151.09,4800.0,147.0102,147.0491,146.9323,147.0491,4800.0
2021-12-13 14:10:00,151.03,151.1,150.96,151.0,22600.0,146.9907,147.0588,146.9226,146.9615,22600.0
2021-12-13 14:15:00,150.97,150.97,150.75,150.78,5000.0,146.9323,146.9323,146.7182,146.7474,5000.0
2021-12-13 14:20:00,150.78,151.03,150.78,150.87,4000.0,146.7474,146.9907,146.7474,146.835,4000.0
2021-12-13 14:25:00,150.87,150.89,150.67,150.8,6080.0,146.835,146.8544,146.6403,146.7668,6080.0
2021-12-13 14:30:00,150.81,150.91,150.71,150.85,6086.0,146.7766,146.8739,146.6792,146.8155,6086.0
2021-12-13 14:35:00,150.94,150.98,150.84,150.97,8718.0,146.9031,146.942,146.8058,146.9323,8718.0
2021-12-13 14:40:00,150.94,150.99,150.81,150.87,8724.0,146.9031,146.9518,146.7766,146.835,8724.0
2021-12-13 14:45:00,150.82,150.85,150.72,150.77,7200.0,146.7863,146.8155,146.689,146.7376,7200.0
2021-12-13 14:50:00,150.77,150.79,150.71,150.77,11682.0,146.7376,146.7571,146.6792,146.7376,11682.0
2021-12-13 14:55:00,150.84,151.0,150.84,151.0,11950.0,146.8058,146.9615,146.8058,146.9615,11950.0
2021-12-13 15:00:00,151.03,151.22,150.99,151.22,18510.0,146.9907,147.1756,146.9518,147.1756,18510.0
2021-12-13 15:05:00,151.22,151.23,150.99,151.03,14402.0,147.1756,147.1853,146.9518,146.9907,14402.0
2021-12-13 15:10:00,151.04,151.16,151.04,151.16,12348.0,147.0004,147.1172,147.0004,147.1172,12348.0
2021-12-13 15:15:00,151.16,151.29,150.89,150.89,16600.0,147.1172,147.2437,146.8544,146.8544,16600.0
2021-12-13 15:20:00,150.96,150.96,150.49,150.58,11890.0,146.9226,146.9226,146.4651,146.5527,11890.0
2021-12-13 15:25:00,150.58,150.68,150.58,150.58,14840.0,146.5527,146.65,146.5527,146.5527,14840.0
2021-12-13 15:30:00,150.61,150.7,150.52,150.54,14000.0,146.5819,146.6695,146.4943,146.5138,14000.0
2021-12-13 15:35:00,150.53,150.96,150.53,150.6,19490.0,146.5041,146.9226,146.5041,146.5722,19490.0
2021-12-13 15:40:00,150.6,150.63,150.46,150.53,20504.0,146.5722,146.6014,146.4359,146.5041,20504.0
2021-12-13 15:45:00,150.54,150.62,150.38,150.42,38348.0,146.5138,146.5917,146.3581,146.397,38348.0
2021-12-13 15:50:00,150.43,150.43,149.95,149.95,70900.0,146.4067,146.4067,145.9396,145.9396,70900.0
2021-12-13 15:55:00,149.92,150.08,149.55,149.6,82208.0,145.9104,146.0661,145.5503,145.5989,82208.0
2021-12-14 09:30:00,147.75,148.5,147.21,147.52,40586.0,143.7984,144.5284,143.2729,143.5746,40586.0
2021-12-14 09:35:00,147.38,148.89,147.38,148.44,43292.0,143.4383,144.9079,143.4383,144.47,43292.0
2021-12-14 09:40:00,148.52,149.25,148.46,149.21,39020.0,144.5478,145.2583,144.4894,145.2194,39020.0
2021-12-14 09:45:00,149.32,149.34,148.76,148.79,21338.0,145.3264,145.3459,144.7814,144.8106,21338.0
2021-12-14 09:50:00,148.85,149.0,148.47,149.0,15684.0,144.869,145.015,144.4992,145.015,15684.0
2021-12-14 09:55:00,148.83,149.26,148.63,148.84,22072.0,144.8495,145.268,144.6549,144.8593,22072.0
2021-12-14 10:00:00,148.85,149.13,148.41,148.46,14464.0,144.869,145.1415,144.4408,144.4894,14464.0
2021-12-14 10:05:00,148.48,148.86,148.36,148.58,12334.0,144.5089,144.8787,144.3921,144.6062,12334.0
2021-12-14 10:10:00,148.58,148.64,148.17,148.35,18100.0,144.6062,144.6646,144.2072,144.3824,18100.0
2021-12-14 10:15:00,148.25,148.56,148.15,148.49,13230.0,144.285,144.5867,144.1877,144.5186,13230.0
2021-12-14 10:20:00,148.52,149.46,148.36,149.46,18336.0,144.5478,145.4627,144.3921,145.4627,18336.0
2021-12-14 10:25:00,149.42,149.72,149.39,149.46,17664.0,145.4237,145.7157,145.3946,145.4627,17664.0
2021-12-14 10:30:00,149.54,149.67,149.03,149.26,12476.0,145.5405,145.6671,145.0442,145.268,12476.0
2021-12-14 10:35:00,149.24,149.47,148.75,148.75,22864.0,145.2486,145.4724,144.7717,144.7717,22864.0
2021-12-14 10:40:00,148.74,148.85,148.34,148.44,29578.0,144.7619,144.869,144.3726,144.47,29578.0
2021-12-14 10:45:00,148.55,148.72,148.18,148.25,6000.0,144.577,144.7425,144.2169,144.285,6000.0
2021-12-14 10:50:00,148.29,148.33,147.7,147.81,28000.0,144.324,144.3629,143.7497,143.8568,28000.0
2021-12-14 10:55:00,147.73,147.82,147.44,147.68,24704.0,143.7789,143.8665,143.4967,143.7303,24704.0
2021-12-14 11:00:00,147.6,147.75,147.29,147.58,72388.0,143.6524,143.7984,143.3507,143.633,72388.0
2021-12-14 11:05:00,147.53,147.7,147.47,147.64,7872.0,143.5843,143.7497,143.5259,143.6914,7872.0
2021-12-14 11:10:00,147.64,147.74,147.35,147.43,8514.0,143.6914,143.7887,143.4091,143.487,8514.0
2021-12-14 11:15:00,147.39,147.61,147.32,147.48,8326.0,143.448,143.6622,143.3799,143.5356,8326.0
2021-12-14 11:20:00,147.47,147.6,147.35,147.37,11336.0,143.5259,143.6524,143.4091,143.4286,11336.0
2021-12-14 11:25:00,147.39,147.79,147.35,147.77,10184.0,143.448,143.8373,143.4091,143.8179,10184.0
2021-12-14 11:30:00,147.81,147.91,147.49,147.57,7880.0,143.8568,143.9541,143.5454,143.6232,7880.0
2021-12-14 11:35:00,147.67,147.67,147.14,147.2,4560.0,143.7206,143.7206,143.2047,143.2631,4560.0
2021-12-14 11:40:00,147.11,147.46,147.01,147.11,9200.0,143.1755,143.5162,143.0782,143.1755,9200.0
2021-12-14 11:45:00,147.13,147.36,147.1,147.25,11470.0,143.195,143.4188,143.1658,143.3118,11470.0
2021-12-14 11:50:00,147.29,147.44,147.16,147.21,5800.0,143.3507,143.4967,143.2242,143.2729,5800.0
2021-12-14 11:55:00,147.17,147.42,147.16,147.29,9500.0,143.2339,143.4772,143.2242,143.3507,9500.0
2021-12-14 12:00:00,147.3,147.33,147.14,147.14,8600.0,143.3604,143.3896,143.2047,143.2047,8600.0
2021-12-14 12:05:00,147.15,147.45,147.06,147.25,44938.0,143.2145,143.5064,143.1269,143.3118,44938.0
2021-12-14 12:10:00,147.34,147.39,147.12,147.12,4000.0,143.3994,143.448,143.1853,143.1853,4000.0
2021-12-14 12:15:00,147.13,147.13,146.92,147.02,18302.0,143.195,143.195,142.9906,143.0879,18302.0
2021-12-14 12:20:00,146.97,147.26,146.9,147.22,17434.0,143.0393,143.3215,142.9711,143.2826,17434.0
2021-12-14 12:25:00,147.2,147.35,147.13,147.35,3400.0,143.2631,143.4091,143.195,143.4091,3400.0
2021-12-14 12:30:00,147.29,147.33,147.01,147.13,4600.0,143.3507,143.3896,143.0782,143.195,4600.0
2021-12-14 12:35:00,147.19,147.19,147.09,147.1,4600.0,143.2534,143.2534,143.1561,143.1658,4600.0
2021-12-14 12:40:00,147.13,147.2,146.96,146.96,10692.0,143.195,143.2631,143.0295,143.0295,10692.0
2021-12-14 12:45:00,146.95,147.04,146.82,146.93,27400.0,143.0198,143.1074,142.8933,143.0003,27400.0
2021-12-14 12:50:00,146.93,147.17,146.9,147.14,15442.0,143.0003,143.2339,142.9711,143.2047,15442.0
2021-12-14 12:55:00,147.19,147.24,147.02,147.21,12020.0,143.2534,143.3021,143.0879,143.2729,12020.0
2021-12-14 13:00:00,147.15,147.54,147.05,147.52,7200.0,143.2145,143.594,143.1171,143.5746,7200.0
2021-12-14 13:05:00,147.51,147.7,147.46,147.67,9600.0,143.5648,143.7497,143.5162,143.7206,9600.0
2021-12-14 13:10:00,147.72,147.85,147.56,147.74,5184.0,143.7692,143.8957,143.6135,143.7887,5184.0
2021-12-14 13:15:00,147.78,147.85,147.47,147.52,10822.0,143.8276,143.8957,143.5259,143.5746,10822.0
2021-12-14 13:20:00,147.59,147.59,147.46,147.54,4400.0,143.6427,143.6427,143.5162,143.594,4400.0
2021-12-14 13:25:00,147.58,147.76,147.53,147.73,8488.0,143.633,143.8081,143.5843,143.7789,8488.0
2021-12-14 13:30:00,147.75,147.75,147.54,147.56,4600.0,143.7984,143.7984,143.594,143.6135,4600.0
2021-12-14 13:35:00,147.56,147.78,147.56,147.78,5000.0,143.6135,143.8276,143.6135,143.8276,5000.0
2021-12-14 13:40:00,147.76,147.76,147.4,147.4,6800.0,143.8081,143.8081,143.4578,143.4578,6800.0
2021-12-14 13:45:00,147.48,147.56,147.37,147.37,7416.0,143.5356,143.6135,143.4286,143.4286,7416.0
2021-12-14 13:50:00,147.47,147.62,147.38,147.41,11100.0,143.5259,143.6719,143.4383,143.4675,11100.0
2021-12-14 13:55:00,147.42,147.46,147.32,147.42,15800.0,143.4772,143.5162,143.3799,143.4772,15800.0
2021-12-14 14:00:00,147.41,147.7,147.31,147.62,10358.0,143.4675,143.7497,143.3702,143.6719,10358.0
2021-12-14 14:05:00,147.58,148.2,147.58,148.19,16400.0,143.633,144.2364,143.633,144.2266,16400.0
2021-12-14 14:10:00,148.15,148.29,148.06,148.06,11400.0,144.1877,144.324,144.1001,144.1001,11400.0
2021-12-14 14:15:00,148.16,148.17,147.91,147.97,4200.0,144.1974,144.2072,143.9541,144.0125,4200.0
2021-12-14 14:20:00,148.0,148.28,147.81,148.25,17240.0,144.0417,144.3142,143.8568,144.285,17240.0
2021-12-14 14:25:00,148.24,148.26,148.01,148.03,7200.0,144.2753,144.2948,144.0515,144.0709,7200.0
2021-12-14 14:30:00,148.09,148.24,148.0,148.2,14200.0,144.1293,144.2753,144.0417,144.2364,14200.0
2021-12-14 14:35:00,148.17,148.17,147.96,148.1,9800.0,144.2072,144.2072,144.0028,144.1391,9800.0
2021-12-14 14:40:00,148.1,148.36,148.09,148.36,13002.0,144.1391,144.3921,144.1293,144.3921,13002.0
2021-12-14 14:45:00,148.38,148.5,148.12,148.13,11022.0,144.4116,144.5284,144.1585,144.1682,11022.0
2021-12-14 14:50:00,148.12,148.15,147.98,148.1,15000.0,144.1585,144.1877,144.0223,144.1391,15000.0
2021-12-14 14:55:00,148.16,148.17,147.97,148.11,7800.0,144.1974,144.2072,144.0125,144.1488,7800.0
2021-12-14 15:00:00,148.11,148.5,148.08,148.49,16196.0,144.1488,144.5284,144.1196,144.5186,16196.0
2021-12-14 15:05:00,148.49,148.52,148.29,148.51,9000.0,144.5186,144.5478,144.324,144.5381,9000.0
2021-12-14 15:10:00,148.49,148.58,148.35,148.35,10800.0,144.5186,144.6062,144.3824,144.3824,10800.0
2021-12-14 15:15:00,148.41,148.7,148.37,148.7,8200.0,144.4408,144.723,144.4018,144.723,8200.0
2021-12-14 15:20:00,148.69,148.73,148.55,148.69,8600.0,144.7133,144.7522,144.577,144.7133,8600.0
2021-12-14 15:25:00,148.73,148.94,148.6,148.93,22606.0,144.7522,144.9566,144.6257,144.9469,22606.0
2021-12-14 15:30:00,148.88,149.16,148.86,149.09,27316.0,144.8982,145.1707,144.8787,145.1026,27316.0
2021-12-14 15:35:00,149.09,149.38,149.02,149.02,34984.0,145.1026,145.3848,145.0344,145.0344,34984.0
2021-12-14 15:40:00,149.01,149.17,148.82,148.84,18436.0,145.0247,145.1804,144.8398,144.8593,18436.0
2021-12-14 15:45:00,148.78,148.91,148.69,148.71,11200.0,144.8009,144.9274,144.7133,144.7327,11200.0
2021-12-14 15:50:00,148.75,148.75,148.38,148.43,37714.0,144.7717,144.7717,144.4116,144.4602,37714.0
2021-12-14 15:55:00,148.47,148.97,148.46,148.97,29238.0,144.4992,144.9858,144.4894,144.9858,29238.0
2021-12-15 09:30:00,149.4,149.4,148.39,148.39,7548.0,145.4043,145.4043,144.4213,144.4213,7548.0
2021-12-15 09:35:00,148.34,149.75,148.34,149.1,7586.0,144.3726,145.7449,144.3726,145.1123,7586.0
2021-12-15 09:40:00,149.0,149.02,148.68,148.74,6122.0,145.015,145.0344,144.7035,144.7619,6122.0
2021-12-15 09:45:00,148.69,148.84,148.22,148.22,5420.0,144.7133,144.8593,144.2558,144.2558,5420.0
2021-12-15 09:50:00,148.23,148.63,148.23,148.4,14450.0,144.2656,144.6549,144.2656,144.431,14450.0
2021-12-15 09:55:00,148.45,148.68,148.41,148.41,13094.0,144.4797,144.7035,144.4408,144.4408,13094.0
2021-12-15 10:00:00,148.12,148.95,148.08,148.77,15654.0,144.1585,144.9663,144.1196,144.7911,15654.0
2021-12-15 10:05:00,148.81,149.06,148.81,148.85,41356.0,144.8301,145.0734,144.8301,144.869,41356.0
2021-12-15 10:10:00,148.74,149.16,148.53,148.98,9400.0,144.7619,145.1707,144.5576,144.9955,9400.0
2021-12-15 10:15:00,148.9,149.15,148.7,148.72,23072.0,144.9177,145.161,144.723,144.7425,23072.0
2021-12-15 10:20:00,148.79,149.4,148.79,149.29,15200.0,144.8106,145.4043,144.8106,145.2972,15200.0
2021-12-15 10:25:00,149.32,149.37,149.17,149.23,7800.0,145.3264,145.3751,145.1804,145.2388,7800.0
2021-12-15 10:30:00,149.26,149.56,149.14,149.55,10962.0,145.268,145.56,145.1512,145.5503,10962.0
2021-12-15 10:35:00,149.51,149.97,149.51,149.97,11226.0,145.5113,145.959,145.5113,145.959,11226.0
2021-12-15 10:40:00,149.91,150.08,149.87,149.9,14476.0,145.9006,146.0661,145.8617,145.8909,14476.0
2021-12-15 10:45:00,149.84,149.9,149.54,149.54,8402.0,145.8325,145.8909,145.5405,145.5405,8402.0
2021-12-15 10:50:00,149.43,149.56,149.42,149.49,2200.0,145.4335,145.56,145.4237,145.4919,2200.0
2021-12-15 10:55:00,149.33,149.43,149.28,149.35,1200.0,145.3362,145.4335,145.2875,145.3556,1200.0
2021-12-15 11:00:00,149.4,149.79,149.27,149.74,7790.0,145.4043,145.7839,145.2778,145.7352,7790.0
2021-12-15 11:05:00,149.73,149.79,149.57,149.6,7000.0,145.7255,145.7839,145.5697,145.5989,7000.0
2021-12-15 11:10:00,149.28,149.33,149.04,149.04,5350.0,145.2875,145.3362,145.0539,145.0539,5350.0
2021-12-15 11:15:00,149.19,149.23,148.93,148.96,5516.0,145.1999,145.2388,144.9469,144.9761,5516.0
2021-12-15 11:20:00,148.88,149.17,148.87,149.06,5804.0,144.8982,145.1804,144.8885,145.0734,5804.0
2021-12-15 11:25:00,149.14,149.14,148.85,148.85,2800.0,145.1512,145.1512,144.869,144.869,2800.0
2021-12-15 11:30:00,148.84,148.84,148.5,148.54,9496.0,144.8593,144.8593,144.5284,144.5673,9496.0
2021-12-15 11:35:00,148.65,148.66,148.53,148.58,3000.0,144.6743,144.6841,144.5576,144.6062,3000.0
2021-12-15 11:40:00,148.39,148.5,148.09,148.37,9276.0,144.4213,144.5284,144.1293,144.4018,9276.0
2021-12-15 11:45:00,148.29,148.42,148.14,148.35,5108.0,144.324,144.4505,144.178,144.3824,5108.0
2021-12-15 11:50:00,148.44,148.59,148.31,148.59,7258.0,144.47,144.6159,144.3434,144.6159,7258.0
2021-12-15 11:55:00,148.59,148.59,148.43,148.47,11600.0,144.6159,144.6159,144.4602,144.4992,11600.0
2021-12-15 12:00:00,148.48,148.69,148.48,148.69,1840.0,144.5089,144.7133,144.5089,144.7133,1840.0
2021-12-15 12:05:00,148.62,148.63,148.23,148.26,3100.0,144.6451,144.6549,144.2656,144.2948,3100.0
2021-12-15 12:10:00,148.22,148.41,148.2,148.23,5000.0,144.2558,144.4408,144.2364,144.2656,5000.0
2021-12-15 12:15:00,148.18,148.18,148.08,148.08,800.0,144.2169,144.2169,144.1196,144.1196,800.0
2021-12-15 12:20:00,148.02,148.02,147.9,147.95,4260.0,144.0612,144.0612,143.9444,143.9931,4260.0
2021-12-15 12:25:00,147.93,148.6,147.93,148.6,8176.0,143.9736,144.6257,143.9736,144.6257,8176.0
2021-12-15 12:30:00,148.54,148.63,148.54,148.62,3712.0,144.5673,144.6549,144.5673,144.6451,3712.0
2021-12-15 12:35:00,148.75,148.78,148.65,148.65,7000.0,144.7717,144.8009,144.6743,144.6743,7000.0
2021-12-15 12:40:00,148.46,148.46,148.28,148.28,1200.0,144.4894,144.4894,144.3142,144.3142,1200.0
2021-12-15 12:45:00,148.3,148.37,148.25,148.34,4282.0,144.3337,144.4018,144.285,144.3726,4282.0
2021-12-15 12:50:00,148.25,148.46,148.25,148.4,6200.0,144.285,144.4894,144.285,144.431,6200.0
2021-12-15 12:55:00,148.34,148.35,148.26,148.31,4318.0,144.3726,144.3824,144.2948,144.3434,4318.0
2021-12-15 13:00:00,148.34,148.44,148.29,148.29,8590.0,144.3726,144.47,144.324,144.324,8590.0
2021-12-15 13:05:00,148.35,148.6,148.33,148.56,7854.0,144.3824,144.6257,144.3629,144.5867,7854.0
2021-12-15 13:10:00,148.53,148.57,148.42,148.48,8822.0,144.5576,144.5965,144.4505,144.5089,8822.0
2021-12-15 13:15:00,148.48,148.56,148.42,148.52,10984.0,144.5089,144.5867,144.4505,144.5478,10984.0
2021-12-15 13:20:00,148.53,148.58,148.48,148.48,3168.0,144.5576,144.6062,144.5089,144.5089,3168.0
2021-12-15 13:25:00,148.49,148.62,148.49,148.49,7330.0,144.5186,144.6451,144.5186,144.5186,7330.0
2021-12-15 13:30:00,148.51,148.78,148.51,148.68,9562.0,144.5381,144.8009,144.5381,144.7035,9562.0
2021-12-15 13:35:00,148.67,148.81,148.65,148.7,5572.0,144.6938,144.8301,144.6743,144.723,5572.0
2021-12-15 13:40:00,148.59,148.77,148.59,148.77,5436.0,144.6159,144.7911,144.6159,144.7911,5436.0
2021-12-15 13:45:00,148.78,148.79,148.64,148.67,3482.0,144.8009,144.8106,144.6646,144.6938,3482.0
2021-12-15 13:50:00,148.6,148.71,148.6,148.68,10380.0,144.6257,144.7327,144.6257,144.7035,10380.0
2021-12-15 13:55:00,148.7,149.07,148.69,149.04,9574.0,144.723,145.0831,144.7133,145.0539,9574.0
2021-12-15 14:00:00,148.88,149.73,147.85,149.54,31526.0,144.8982,145.7255,143.8957,145.5405,31526.0
2021-12-15 14:05:00,149.7,150.18,149.53,149.92,20530.0,145.6963,146.1634,145.5308,145.9104,20530.0
2021-12-15 14:10:00,149.9,150.74,149.77,150.74,18800.0,145.8909,146.7084,145.7644,146.7084,18800.0
2021-12-15 14:15:00,150.5,151.02,150.39,150.79,10454.0,146.4749,146.981,146.3678,146.7571,10454.0
2021-12-15 14:20:00,150.78,150.8,150.34,150.34,13334.0,146.7474,146.7668,146.3191,146.3191,13334.0
2021-12-15 14:25:00,150.32,150.32,149.54,149.82,10084.0,146.2997,146.2997,145.5405,145.8131,10084.0
2021-12-15 14:30:00,149.78,150.25,149.71,149.85,15400.0,145.7741,146.2315,145.706,145.8422,15400.0
2021-12-15 14:35:00,149.73,150.44,149.63,150.32,18592.0,145.7255,146.4165,145.6281,146.2997,18592.0
2021-12-15 14:40:00,150.27,150.85,150.13,150.13,18166.0,146.251,146.8155,146.1148,146.1148,18166.0
2021-12-15 14:45:00,150.26,150.73,150.26,150.65,12898.0,146.2413,146.6987,146.2413,146.6209,12898.0
2021-12-15 14:50:00,150.35,150.86,150.12,150.86,10078.0,146.3289,146.8252,146.105,146.8252,10078.0
2021-12-15 14:55:00,150.78,150.99,150.47,150.48,23980.0,146.7474,146.9518,146.4457,146.4554,23980.0
2021-12-15 15:00:00,150.62,151.1,150.55,151.1,12736.0,146.5917,147.0588,146.5235,147.0588,12736.0
2021-12-15 15:05:00,151.04,151.89,150.98,151.89,30798.0,147.0004,147.8277,146.942,147.8277,30798.0
2021-12-15 15:10:00,151.89,152.51,151.76,152.51,22628.0,147.8277,148.4311,147.7012,148.4311,22628.0
2021-12-15 15:15:00,152.51,153.36,152.47,153.27,52158.0,148.4311,149.2584,148.3922,149.1708,52158.0
2021-12-15 15:20:00,153.31,153.78,153.21,153.31,49034.0,149.2097,149.6671,149.1124,149.2097,49034.0
2021-12-15 15:25:00,153.29,153.47,153.07,153.45,32292.0,149.1902,149.3654,148.9761,149.346,32292.0
2021-12-15 15:30:00,153.48,153.93,153.27,153.87,37032.0,149.3752,149.8131,149.1708,149.7547,37032.0
2021-12-15 15:35:00,153.92,154.23,153.9,154.16,48272.0,149.8034,150.1051,149.7839,150.037,48272.0
2021-12-15 15:40:00,154.13,154.17,153.38,153.51,44936.0,150.0078,150.0467,149.2778,149.4044,44936.0
2021-12-15 15:45:00,153.53,153.83,153.33,153.58,35560.0,149.4238,149.7158,149.2292,149.4725,35560.0
2021-12-15 15:50:00,153.63,154.43,153.62,154.36,39962.0,149.5212,150.2998,149.5114,150.2316,39962.0
2021-12-15 15:55:00,154.41,155.19,154.39,155.06,62742.0,150.2803,151.0394,150.2608,150.9129,62742.0
2021-12-16 09:30:00,155.84,156.18,154.5,154.83,33662.0,151.672,152.003,150.3679,150.6891,33662.0
2021-12-16 09:35:00,154.93,155.35,154.27,154.33,17956.0,150.7864,151.1951,150.144,150.2024,17956.0
2021-12-16 09:40:00,154.22,154.22,153.12,153.62,13554.0,150.0954,150.0954,149.0248,149.5114,13554.0
2021-12-16 09:45:00,153.91,154.5,153.89,154.39,8702.0,149.7937,150.3679,149.7742,150.2608,8702.0
2021-12-16 09:50:00,154.71,154.71,153.65,154.19,14066.0,150.5723,150.5723,149.5406,150.0662,14066.0
2021-12-16 09:55:00,154.25,154.26,153.63,153.63,13254.0,150.1246,150.1343,149.5212,149.5212,13254.0
2021-12-16 10:00:00,153.63,153.77,152.78,152.81,30712.0,149.5212,149.6574,148.6939,148.7231,30712.0
2021-12-16 10:05:00,152.86,153.19,152.38,152.38,12776.0,148.7717,149.0929,148.3046,148.3046,12776.0
2021-12-16 10:10:00,152.42,153.04,152.42,152.79,36542.0,148.3435,148.9469,148.3435,148.7036,36542.0
2021-12-16 10:15:00,152.71,152.89,152.46,152.81,4200.0,148.6258,148.8009,148.3824,148.7231,4200.0
2021-12-16 10:20:00,152.81,152.85,152.51,152.53,6350.0,148.7231,148.762,148.4311,148.4506,6350.0
2021-12-16 10:25:00,152.46,153.08,152.46,153.03,6554.0,148.3824,148.9859,148.3824,148.9372,6554.0
2021-12-16 10:30:00,153.05,153.35,152.69,153.0,14520.0,148.9567,149.2486,148.6063,148.908,14520.0
2021-12-16 10:35:00,152.98,153.17,152.49,152.49,20662.0,148.8885,149.0735,148.4116,148.4116,20662.0
2021-12-16 10:40:00,152.51,152.7,151.99,152.04,21400.0,148.4311,148.616,147.925,147.9737,21400.0
2021-12-16 10:45:00,152.15,152.48,152.01,152.42,9200.0,148.0807,148.4019,147.9445,148.3435,9200.0
2021-12-16 10:50:00,152.29,152.43,152.19,152.22,9502.0,148.217,148.3532,148.1197,148.1489,9502.0
2021-12-16 10:55:00,152.06,152.31,152.0,152.17,8600.0,147.9931,148.2365,147.9347,148.1002,8600.0
2021-12-16 11:00:00,152.39,152.39,151.34,151.34,8902.0,148.3143,148.3143,147.2924,147.2924,8902.0
2021-12-16 11:05:00,151.47,151.55,151.1,151.34,8360.0,147.4189,147.4968,147.0588,147.2924,8360.0
2021-12-16 11:10:00,151.26,151.33,150.91,150.95,11490.0,147.2145,147.2827,146.8739,146.9128,11490.0
2021-12-16 11:15:00,151.12,151.39,151.07,151.34,4200.0,147.0783,147.3411,147.0296,147.2924,4200.0
2021-12-16 11:20:00,151.27,151.36,151.24,151.35,3964.0,147.2243,147.3119,147.1951,147.3021,3964.0
2021-12-16 11:25:00,151.23,151.53,151.14,151.44,8724.0,147.1853,147.4773,147.0977,147.3897,8724.0
2021-12-16 11:30:00,151.45,151.45,150.5,150.65,14788.0,147.3995,147.3995,146.4749,146.6209,14788.0
2021-12-16 11:35:00,150.73,150.78,150.55,150.64,6000.0,146.6987,146.7474,146.5235,146.6111,6000.0
2021-12-16 11:40:00,150.63,150.76,150.62,150.72,3400.0,146.6014,146.7279,146.5917,146.689,3400.0
2021-12-16 11:45:00,150.58,150.85,150.47,150.66,5888.0,146.5527,146.8155,146.4457,146.6306,5888.0
2021-12-16 11:50:00,150.63,150.78,150.48,150.57,8760.0,146.6014,146.7474,146.4554,146.543,8760.0
2021-12-16 11:55:00,150.5,150.54,150.0,150.0,13660.0,146.4749,146.5138,145.9882,145.9882,13660.0
2021-12-16 12:00:00,150.05,150.39,149.94,149.96,10800.0,146.0369,146.3678,145.9298,145.9493,10800.0
2021-12-16 12:05:00,149.94,149.95,149.5,149.63,19762.0,145.9298,145.9396,145.5016,145.6281,19762.0
2021-12-16 12:10:00,149.56,149.78,149.48,149.72,6064.0,145.56,145.7741,145.4821,145.7157,6064.0
2021-12-16 12:15:00,149.66,149.97,149.61,149.9,18576.0,145.6573,145.959,145.6087,145.8909,18576.0
2021-12-16 12:20:00,149.96,150.02,149.05,149.05,69538.0,145.9493,146.0077,145.0636,145.0636,69538.0
2021-12-16 12:25:00,149.05,149.29,148.85,149.23,62574.0,145.0636,145.2972,144.869,145.2388,62574.0
2021-12-16 12:30:00,149.33,149.53,149.27,149.52,8124.0,145.3362,145.5308,145.2778,145.5211,8124.0
2021-12-16 12:35:00,149.51,149.8,149.4,149.47,10584.0,145.5113,145.7936,145.4043,145.4724,10584.0
2021-12-16 12:40:00,149.4,149.4,148.98,149.14,3410.0,145.4043,145.4043,144.9955,145.1512,3410.0
2021-12-16 12:45:00,149.35,149.35,149.03,149.03,2384.0,145.3556,145.3556,145.0442,145.0442,2384.0
2021-12-16 12:50:00,149.03,149.24,148.92,148.94,8668.0,145.0442,145.2486,144.9371,144.9566,8668.0
2021-12-16 12:55:00,148.99,149.0,148.81,148.81,24048.0,145.0052,145.015,144.8301,144.8301,24048.0
2021-12-16 13:00:00,148.82,149.18,148.82,149.07,10800.0,144.8398,145.1902,144.8398,145.0831,10800.0
2021-12-16 13:05:00,149.04,149.34,148.92,149.33,15958.0,145.0539,145.3459,144.9371,145.3362,15958.0
2021-12-16 13:10:00,149.4,149.68,149.37,149.68,9932.0,145.4043,145.6768,145.3751,145.6768,9932.0
2021-12-16 13:15:00,149.68,149.7,149.43,149.58,7146.0,145.6768,145.6963,145.4335,145.5795,7146.0
2021-12-16 13:20:00,149.67,149.67,149.23,149.4,8200.0,145.6671,145.6671,145.2388,145.4043,8200.0
2021-12-16 13:25:00,149.46,149.59,149.32,149.39,9772.0,145.4627,145.5892,145.3264,145.3946,9772.0
2021-12-16 13:30:00,149.32,149.42,149.07,149.07,5170.0,145.3264,145.4237,145.0831,145.0831,5170.0
2021-12-16 13:35:00,149.0,149.1,148.98,149.1,19916.0,145.015,145.1123,144.9955,145.1123,19916.0
2021-12-16 13:40:00,148.99,149.02,148.88,149.01,5000.0,145.0052,145.0344,144.8982,145.0247,5000.0
2021-12-16 13:45:00,149.09,149.45,149.0,149.41,10274.0,145.1026,145.4529,145.015,145.414,10274.0
2021-12-16 13:50:00,149.43,149.5,148.94,148.99,3600.0,145.4335,145.5016,144.9566,145.0052,3600.0
2021-12-16 13:55:00,149.01,149.02,148.84,148.84,4042.0,145.0247,145.0344,144.8593,144.8593,4042.0
2021-12-16 14:00:00,148.86,149.07,148.83,149.07,5500.0,144.8787,145.0831,144.8495,145.0831,5500.0
2021-12-16 14:05:00,148.97,148.98,148.6,148.6,7918.0,144.9858,144.9955,144.6257,144.6257,7918.0
2021-12-16 14:10:00,148.59,148.62,148.47,148.52,17050.0,144.6159,144.6451,144.4992,144.5478,17050.0
2021-12-16 14:15:00,148.44,148.45,148.16,148.16,6350.0,144.47,144.4797,144.1974,144.1974,6350.0
2021-12-16 14:20:00,148.06,148.06,147.75,147.77,35700.0,144.1001,144.1001,143.7984,143.8179,35700.0
2021-12-16 14:25:00,147.78,148.14,147.78,148.03,6000.0,143.8276,144.178,143.8276,144.0709,6000.0
2021-12-16 14:30:00,148.06,148.18,147.79,147.79,8538.0,144.1001,144.2169,143.8373,143.8373,8538.0
2021-12-16 14:35:00,147.89,148.31,147.71,148.23,9324.0,143.9347,144.3434,143.7595,144.2656,9324.0
2021-12-16 14:40:00,148.39,148.53,148.18,148.24,8468.0,144.4213,144.5576,144.2169,144.2753,8468.0
2021-12-16 14:45:00,148.23,148.23,147.58,147.69,17400.0,144.2656,144.2656,143.633,143.74,17400.0
2021-12-16 14:50:00,147.72,147.98,147.65,147.79,16844.0,143.7692,144.0223,143.7011,143.8373,16844.0
2021-12-16 14:55:00,147.94,148.15,147.88,148.1,12000.0,143.9833,144.1877,143.9249,144.1391,12000.0
2021-12-16 15:00:00,148.02,148.34,147.81,148.34,10066.0,144.0612,144.3726,143.8568,144.3726,10066.0
2021-12-16 15:05:00,148.44,148.44,147.84,147.84,14438.0,144.47,144.47,143.886,143.886,14438.0
2021-12-16 15:10:00,147.84,147.97,147.72,147.93,10766.0,143.886,144.0125,143.7692,143.9736,10766.0
2021-12-16 15:15:00,147.84,148.47,147.78,148.47,7926.0,143.886,144.4992,143.8276,144.4992,7926.0
2021-12-16 15:20:00,148.48,148.69,148.35,148.68,9400.0,144.5089,144.7133,144.3824,144.7035,9400.0
2021-12-16 15:25:00,148.61,148.84,148.45,148.78,28764.0,144.6354,144.8593,144.4797,144.8009,28764.0
2021-12-16 15:30:00,148.79,149.16,148.61,149.04,8760.0,144.8106,145.1707,144.6354,145.0539,8760.0
2021-12-16 15:35:00,149.02,149.18,148.84,149.17,18164.0,145.0344,145.1902,144.8593,145.1804,18164.0
2021-12-16 15:40:00,149.05,149.35,148.59,148.66,25342.0,145.0636,145.3556,144.6159,144.6841,25342.0
2021-12-16 15:45:00,148.67,148.77,148.23,148.27,26334.0,144.6938,144.7911,144.2656,144.3045,26334.0
2021-12-16 15:50:00,148.28,148.9,148.26,148.32,68630.0,144.3142,144.9177,144.2948,144.3532,68630.0
2021-12-16 15:55:00,148.31,148.75,148.23,148.31,94282.0,144.3434,144.7717,144.2656,144.3434,94282.0
2021-12-17 09:30:00,146.92,148.1,146.84,147.89,29162.0,142.9906,144.1391,142.9128,143.9347,29162.0
2021-12-17 09:35:00,147.94,147.98,146.66,147.26,20840.0,143.9833,144.0223,142.7376,143.3215,20840.0
2021-12-17 09:40:00,147.3,147.39,146.75,147.2,23782.0,143.3604,143.448,142.8252,143.2631,23782.0
2021-12-17 09:45:00,146.9,148.5,146.9,148.5,26100.0,142.9711,144.5284,142.9711,144.5284,26100.0
2021-12-17 09:50:00,148.48,148.9,148.1,148.1,31668.0,144.5089,144.9177,144.1391,144.1391,31668.0
2021-12-17 09:55:00,148.03,148.53,148.03,148.48,21600.0,144.0709,144.5576,144.0709,144.5089,21600.0
2021-12-17 10:00:00,148.29,148.61,148.07,148.26,9500.0,144.324,144.6354,144.1099,144.2948,9500.0
2021-12-17 10:05:00,148.34,148.41,147.9,148.41,14646.0,144.3726,144.4408,143.9444,144.4408,14646.0
2021-12-17 10:10:00,148.27,148.32,147.48,147.5,12816.0,144.3045,144.3532,143.5356,143.5551,12816.0
2021-12-17 10:15:00,147.41,147.63,147.18,147.58,9212.0,143.4675,143.6816,143.2437,143.633,9212.0
2021-12-17 10:20:00,147.58,147.58,147.14,147.37,25852.0,143.633,143.633,143.2047,143.4286,25852.0
2021-12-17 10:25:00,147.3,148.23,147.3,148.22,34412.0,143.3604,144.2656,143.3604,144.2558,34412.0
2021-12-17 10:30:00,148.24,148.71,148.01,148.55,25796.0,144.2753,144.7327,144.0515,144.577,25796.0
2021-12-17 10:35:00,148.65,149.1,148.46,149.1,22088.0,144.6743,145.1123,144.4894,145.1123,22088.0
2021-12-17 10:40:00,148.94,149.29,148.84,149.04,13998.0,144.9566,145.2972,144.8593,145.0539,13998.0
2021-12-17 10:45:00,148.88,149.4,148.88,149.4,16854.0,144.8982,145.4043,144.8982,145.4043,16854.0
2021-12-17 10:50:00,149.34,149.72,149.23,149.72,20862.0,145.3459,145.7157,145.2388,145.7157,20862.0
2021-12-17 10:55:00,149.75,149.75,149.35,149.43,10180.0,145.7449,145.7449,145.3556,145.4335,10180.0
2021-12-17 11:00:00,149.4,149.46,149.26,149.27,1240.0,145.4043,145.4627,145.268,145.2778,1240.0
2021-12-17 11:05:00,149.04,149.21,149.04,149.12,3328.0,145.0539,145.2194,145.0539,145.1318,3328.0
2021-12-17 11:10:00,149.12,150.0,149.12,149.84,6198.0,145.1318,145.9882,145.1318,145.8325,6198.0
2021-12-17 11:15:00,149.85,149.87,149.44,149.54,17600.0,145.8422,145.8617,145.4432,145.5405,17600.0
2021-12-17 11:20:00,149.56,149.6,149.44,149.44,3400.0,145.56,145.5989,145.4432,145.4432,3400.0
2021-12-17 11:25:00,149.42,149.48,149.29,149.34,3800.0,145.4237,145.4821,145.2972,145.3459,3800.0
2021-12-17 11:30:00,149.5,149.5,148.66,148.66,10510.0,145.5016,145.5016,144.6841,144.6841,10510.0
2021-12-17 11:35:00,148.7,148.7,148.41,148.55,11000.0,144.723,144.723,144.4408,144.577,11000.0
2021-12-17 11:40:00,148.52,148.57,147.92,147.94,5534.0,144.5478,144.5965,143.9639,143.9833,5534.0
2021-12-17 11:45:00,148.08,148.08,147.7,147.79,7420.0,144.1196,144.1196,143.7497,143.8373,7420.0
2021-12-17 11:50:00,147.89,148.23,147.89,148.23,4600.0,143.9347,144.2656,143.9347,144.2656,4600.0
2021-12-17 11:55:00,148.13,148.51,148.03,148.51,6800.0,144.1682,144.5381,144.0709,144.5381,6800.0
2021-12-17 12:00:00,148.46,148.46,148.07,148.07,6600.0,144.4894,144.4894,144.1099,144.1099,6600.0
2021-12-17 12:05:00,148.12,148.15,147.76,147.87,5600.0,144.1585,144.1877,143.8081,143.9152,5600.0
2021-12-17 12:10:00,148.05,148.46,148.05,148.45,5000.0,144.0904,144.4894,144.0904,144.4797,5000.0
2021-12-17 12:15:00,148.4,148.78,148.23,148.31,6200.0,144.431,144.8009,144.2656,144.3434,6200.0
2021-12-17 12:20:00,148.35,148.46,148.13,148.18,3900.0,144.3824,144.4894,144.1682,144.2169,3900.0
2021-12-17 12:25:00,148.15,148.24,147.89,148.24,4600.0,144.1877,144.2753,143.9347,144.2753,4600.0
2021-12-17 12:30:00,148.22,148.69,148.22,148.44,4010.0,144.2558,144.7133,144.2558,144.47,4010.0
2021-12-17 12:35:00,148.41,148.51,148.19,148.19,4082.0,144.4408,144.5381,144.2266,144.2266,4082.0
2021-12-17 12:40:00,148.18,148.25,148.01,148.01,5604.0,144.2169,144.285,144.0515,144.0515,5604.0
2021-12-17 12:45:00,148.09,148.13,147.84,148.04,5200.0,144.1293,144.1682,143.886,144.0807,5200.0
2021-12-17 12:50:00,148.1,148.14,147.73,147.97,4800.0,144.1391,144.178,143.7789,144.0125,4800.0
2021-12-17 12:55:00,147.94,148.24,147.94,148.07,3000.0,143.9833,144.2753,143.9833,144.1099,3000.0
2021-12-17 13:00:00,148.08,148.15,147.91,148.14,4240.0,144.1196,144.1877,143.9541,144.178,4240.0
2021-12-17 13:05:00,147.93,147.93,147.77,147.77,3400.0,143.9736,143.9736,143.8179,143.8179,3400.0
2021-12-17 13:10:00,148.09,148.15,148.04,148.09,2200.0,144.1293,144.1877,144.0807,144.1293,2200.0
2021-12-17 13:15:00,148.01,148.23,147.95,148.19,6200.0,144.0515,144.2656,143.9931,144.2266,6200.0
2021-12-17 13:20:00,148.21,148.34,148.18,148.28,2400.0,144.2461,144.3726,144.2169,144.3142,2400.0
2021-12-17 13:25:00,148.27,148.6,148.27,148.58,6000.0,144.3045,144.6257,144.3045,144.6062,6000.0
2021-12-17 13:30:00,148.63,148.71,148.57,148.59,2800.0,144.6549,144.7327,144.5965,144.6159,2800.0
2021-12-17 13:35:00,148.69,148.69,148.36,148.4,2600.0,144.7133,144.7133,144.3921,144.431,2600.0
2021-12-17 13:40:00,148.45,148.46,148.15,148.25,6200.0,144.4797,144.4894,144.1877,144.285,6200.0
2021-12-17 13:45:00,148.35,148.66,148.35,148.66,2600.0,144.3824,144.6841,144.3824,144.6841,2600.0
2021-12-17 13:50:00,148.59,148.72,148.59,148.59,5600.0,144.6159,144.7425,144.6159,144.6159,5600.0
2021-12-17 13:55:00,148.58,148.79,148.47,148.79,11000.0,144.6062,144.8106,144.4992,144.8106,11000.0
2021-12-17 14:00:00,148.72,148.72,148.43,148.43,3900.0,144.7425,144.7425,144.4602,144.4602,3900.0
2021-12-17 14:05:00,148.51,148.7,148.44,148.69,3400.0,144.5381,144.723,144.47,144.7133,3400.0
2021-12-17 14:10:00,148.72,148.92,148.67,148.67,6002.0,144.7425,144.9371,144.6938,144.6938,6002.0
2021-12-17 14:15:00,148.84,148.95,148.79,148.79,3200.0,144.8593,144.9663,144.8106,144.8106,3200.0
2021-12-17 14:20:00,148.81,148.83,148.72,148.82,1400.0,144.8301,144.8495,144.7425,144.8398,1400.0
2021-12-17 14:25:00,148.73,148.76,148.14,148.29,5600.0,144.7522,144.7814,144.178,144.324,5600.0
2021-12-17 14:30:00,148.31,148.54,148.31,148.41,2200.0,144.3434,144.5673,144.3434,144.4408,2200.0
2021-12-17 14:35:00,148.49,148.49,148.26,148.4,3000.0,144.5186,144.5186,144.2948,144.431,3000.0
2021-12-17 14:40:00,148.41,148.66,148.41,148.57,2000.0,144.4408,144.6841,144.4408,144.5965,2000.0
2021-12-17 14:45:00,148.78,148.86,148.78,148.79,2400.0,144.8009,144.8787,144.8009,144.8106,2400.0
2021-12-17 14:50:00,148.81,148.81,148.4,148.43,5072.0,144.8301,144.8301,144.431,144.4602,5072.0
2021-12-17 14:55:00,148.4,148.62,148.25,148.58,20992.0,144.431,144.6451,144.285,144.6062,20992.0
2021-12-17 15:00:00,148.57,149.04,148.56,148.63,20684.0,144.5965,145.0539,144.5867,144.6549,20684.0
2021-12-17 15:05:00,148.6,148.85,148.6,148.83,12266.0,144.6257,144.869,144.6257,144.8495,12266.0
2021-12-17 15:10:00,148.79,148.81,148.5,148.52,12440.0,144.8106,144.8301,144.5284,144.5478,12440.0
2021-12-17 15:15:00,148.47,148.68,148.15,148.5,13238.0,144.4992,144.7035,144.1877,144.5284,13238.0
2021-12-17 15:20:00,148.54,148.75,148.49,148.6,14640.0,144.5673,144.7717,144.5186,144.6257,14640.0
2021-12-17 15:25:00,148.58,148.58,148.28,148.37,6640.0,144.6062,144.6062,144.3142,144.4018,6640.0
2021-12-17 15:30:00,148.36,148.4,147.81,148.03,8882.0,144.3921,144.431,143.8568,144.0709,8882.0
2021-12-17 15:35:00,148.0,148.14,147.88,148.13,8734.0,144.0417,144.178,143.9249,144.1682,8734.0
2021-12-17 15:40:00,148.12,148.32,147.99,148.29,6290.0,144.1585,144.3532,144.032,144.324,6290.0
2021-12-17 15:45:00,148.23,148.31,147.72,147.72,7768.0,144.2656,144.3434,143.7692,143.7692,7768.0
2021-12-17 15:50:00,147.78,147.91,147.41,147.47,20280.0,143.8276,143.9541,143.4675,143.5259,20280.0
2021-12-17 15:55:00,147.57,148.09,147.57,147.74,35250.0,143.6232,144.1293,143.6232,143.7887,35250.0
2021-12-20 09:30:00,144.78,145.65,144.71,145.37,35678.0,141.6683,142.5196,141.5998,142.2457,35678.0
2021-12-20 09:35:00,145.16,145.9,145.02,145.9,22098.0,142.0402,142.7643,141.9032,142.7643,22098.0
2021-12-20 09:40:00,145.84,145.96,145.1,145.92,27134.0,142.7056,142.823,141.9815,142.7838,27134.0
2021-12-20 09:45:00,145.82,145.88,145.27,145.27,30838.0,142.686,142.7447,142.1478,142.1478,30838.0
2021-12-20 09:50:00,145.29,145.89,145.29,145.89,19106.0,142.1674,142.7545,142.1674,142.7545,19106.0
2021-12-20 09:55:00,145.88,146.29,145.76,146.19,25200.0,142.7447,143.1459,142.6273,143.048,25200.0
2021-12-20 10:00:00,146.15,146.39,145.74,145.74,11350.0,143.0089,143.2437,142.6077,142.6077,11350.0
2021-12-20 10:05:00,145.89,146.03,145.66,145.68,4700.0,142.7545,142.8915,142.5294,142.549,4700.0
2021-12-20 10:10:00,145.7,145.85,145.64,145.84,14020.0,142.5686,142.7153,142.5099,142.7056,14020.0
2021-12-20 10:15:00,145.91,146.75,145.9,146.59,29702.0,142.774,143.596,142.7643,143.4394,29702.0
2021-12-20 10:20:00,146.41,146.56,146.25,146.29,21186.0,143.2633,143.4101,143.1067,143.1459,21186.0
2021-12-20 10:25:00,146.09,146.39,145.95,146.04,9916.0,142.9502,143.2437,142.8132,142.9013,9916.0
2021-12-20 10:30:00,145.97,146.04,145.64,146.04,11600.0,142.8328,142.9013,142.5099,142.9013,11600.0
2021-12-20 10:35:00,145.94,146.49,145.9,146.39,6600.0,142.8034,143.3416,142.7643,143.2437,6600.0
2021-12-20 10:40:00,146.11,146.3,146.02,146.26,6072.0,142.9698,143.1557,142.8817,143.1165,6072.0
2021-12-20 10:45:00,146.33,146.33,145.89,145.93,12000.0,143.185,143.185,142.7545,142.7936,12000.0
2021-12-20 10:50:00,145.94,146.0,145.46,145.5,17800.0,142.8034,142.8621,142.3337,142.3729,17800.0
2021-12-20 10:55:00,145.64,145.69,145.19,145.32,6600.0,142.5099,142.5588,142.0695,142.1967,6600.0
2021-12-20 11:00:00,145.29,145.35,144.85,144.85,7424.0,142.1674,142.2261,141.7368,141.7368,7424.0
2021-12-20 11:05:00,144.85,144.99,144.72,144.97,9286.0,141.7368,141.8738,141.6096,141.8543,9286.0
2021-12-20 11:10:00,144.91,145.13,144.81,145.12,6200.0,141.7955,142.0108,141.6977,142.001,6200.0
2021-12-20 11:15:00,144.83,144.94,144.7,144.94,12400.0,141.7173,141.8249,141.5901,141.8249,12400.0
2021-12-20 11:20:00,144.97,145.04,144.77,145.04,12640.0,141.8543,141.9227,141.6585,141.9227,12640.0
2021-12-20 11:25:00,145.04,145.06,144.61,144.7,6000.0,141.9227,141.9423,141.502,141.5901,6000.0
2021-12-20 11:30:00,144.74,145.01,144.59,144.77,16064.0,141.6292,141.8934,141.4824,141.6585,16064.0
2021-12-20 11:35:00,144.71,144.71,144.43,144.61,6488.0,141.5998,141.5998,141.3259,141.502,6488.0
2021-12-20 11:40:00,144.53,144.66,144.37,144.64,12716.0,141.4237,141.5509,141.2671,141.5313,12716.0
2021-12-20 11:45:00,144.63,144.68,144.43,144.63,5240.0,141.5216,141.5705,141.3259,141.5216,5240.0
2021-12-20 11:50:00,144.67,145.13,144.67,145.1,15680.0,141.5607,142.0108,141.5607,141.9815,15680.0
2021-12-20 11:55:00,145.12,145.22,144.96,145.21,5876.0,142.001,142.0989,141.8445,142.0891,5876.0
2021-12-20 12:00:00,145.18,145.26,145.05,145.24,10362.0,142.0597,142.138,141.9325,142.1184,10362.0
2021-12-20 12:05:00,145.22,145.23,144.93,144.95,10058.0,142.0989,142.1087,141.8151,141.8347,10058.0
2021-12-20 12:10:00,145.04,145.15,144.73,144.73,7592.0,141.9227,142.0304,141.6194,141.6194,7592.0
2021-12-20 12:15:00,144.76,145.31,144.74,145.31,8704.0,141.6488,142.1869,141.6292,142.1869,8704.0
2021-12-20 12:20:00,145.26,145.29,144.96,145.0,4600.0,142.138,142.1674,141.8445,141.8836,4600.0
2021-12-20 12:25:00,145.07,145.21,144.86,144.97,4626.0,141.9521,142.0891,141.7466,141.8543,4626.0
2021-12-20 12:30:00,144.96,144.96,144.65,144.7,6000.0,141.8445,141.8445,141.5411,141.5901,6000.0
2021-12-20 12:35:00,144.64,144.79,144.57,144.63,7100.0,141.5313,141.6781,141.4628,141.5216,7100.0
2021-12-20 12:40:00,144.6,144.63,144.5,144.51,13400.0,141.4922,141.5216,141.3944,141.4041,13400.0
2021-12-20 12:45:00,144.49,144.54,144.39,144.45,11000.0,141.3846,141.4335,141.2867,141.3454,11000.0
2021-12-20 12:50:00,144.52,144.56,144.31,144.51,18356.0,141.4139,141.4531,141.2084,141.4041,18356.0
2021-12-20 12:55:00,144.51,144.51,144.19,144.19,15232.0,141.4041,141.4041,141.091,141.091,15232.0
2021-12-20 13:00:00,144.2,144.25,144.07,144.07,62176.0,141.1008,141.1497,140.9736,140.9736,62176.0
2021-12-20 13:05:00,144.28,144.32,144.18,144.31,3600.0,141.1791,141.2182,141.0812,141.2084,3600.0
2021-12-20 13:10:00,144.42,144.56,144.29,144.56,3458.0,141.3161,141.4531,141.1889,141.4531,3458.0
2021-12-20 13:15:00,144.41,144.42,144.33,144.38,1600.0,141.3063,141.3161,141.228,141.2769,1600.0
2021-12-20 13:20:00,144.38,144.51,144.34,144.47,5530.0,141.2769,141.4041,141.2378,141.365,5530.0
2021-12-20 13:25:00,144.52,144.53,144.48,144.53,1200.0,141.4139,141.4237,141.3748,141.4237,1200.0
2021-12-20 13:30:00,144.52,144.67,144.39,144.4,5400.0,141.4139,141.5607,141.2867,141.2965,5400.0
2021-12-20 13:35:00,144.42,144.87,144.4,144.85,9854.0,141.3161,141.7564,141.2965,141.7368,9854.0
2021-12-20 13:40:00,144.88,145.15,144.88,144.9,12316.0,141.7662,142.0304,141.7662,141.7858,12316.0
2021-12-20 13:45:00,144.88,144.98,144.85,144.93,7334.0,141.7662,141.864,141.7368,141.8151,7334.0
2021-12-20 13:50:00,145.0,145.07,144.81,145.07,4600.0,141.8836,141.9521,141.6977,141.9521,4600.0
2021-12-20 13:55:00,145.26,145.26,144.81,144.85,6974.0,142.138,142.138,141.6977,141.7368,6974.0
2021-12-20 14:00:00,144.87,145.08,144.85,144.95,9900.0,141.7564,141.9619,141.7368,141.8347,9900.0
2021-12-20 14:05:00,145.02,145.25,144.99,145.13,5784.0,141.9032,142.1282,141.8738,142.0108,5784.0
2021-12-20 14:10:00,145.2,145.22,145.09,145.12,2212.0,142.0793,142.0989,141.9717,142.001,2212.0
2021-12-20 14:15:00,145.23,145.4,145.22,145.37,6250.0,142.1087,142.275,142.0989,142.2457,6250.0
2021-12-20 14:20:00,145.3,145.31,145.16,145.23,6410.0,142.1772,142.1869,142.0402,142.1087,6410.0
2021-12-20 14:25:00,145.19,145.19,144.88,144.88,7324.0,142.0695,142.0695,141.7662,141.7662,7324.0
2021-12-20 14:30:00,144.81,144.83,144.71,144.71,11150.0,141.6977,141.7173,141.5998,141.5998,11150.0
2021-12-20 14:35:00,144.76,144.82,144.66,144.76,4280.0,141.6488,141.7075,141.5509,141.6488,4280.0
2021-12-20 14:40:00,144.83,144.91,144.68,144.88,21390.0,141.7173,141.7955,141.5705,141.7662,21390.0
2021-12-20 14:45:00,144.89,144.97,144.8,144.81,12852.0,141.776,141.8543,141.6879,141.6977,12852.0
2021-12-20 14:50:00,144.9,145.25,144.89,145.23,6642.0,141.7858,142.1282,141.776,142.1087,6642.0
2021-12-20 14:55:00,145.23,145.35,144.98,145.02,13976.0,142.1087,142.2261,141.864,141.9032,13976.0
2021-12-20 15:00:00,145.05,145.37,145.05,145.26,11000.0,141.9325,142.2457,141.9325,142.138,11000.0
2021-12-20 15:05:00,145.35,145.49,145.31,145.38,8948.0,142.2261,142.3631,142.1869,142.2554,8948.0
2021-12-20 15:10:00,145.42,145.65,145.37,145.44,9600.0,142.2946,142.5196,142.2457,142.3141,9600.0
2021-12-20 15:15:00,145.41,145.82,145.41,145.74,17300.0,142.2848,142.686,142.2848,142.6077,17300.0
2021-12-20 15:20:00,145.83,146.01,145.7,145.7,17588.0,142.6958,142.8719,142.5686,142.5686,17588.0
2021-12-20 15:25:00,145.72,145.85,145.65,145.74,9160.0,142.5881,142.7153,142.5196,142.6077,9160.0
2021-12-20 15:30:00,145.71,145.71,145.34,145.42,41452.0,142.5783,142.5783,142.2163,142.2946,41452.0
2021-12-20 15:35:00,145.43,145.66,145.38,145.64,29666.0,142.3044,142.5294,142.2554,142.5099,29666.0
2021-12-20 15:40:00,145.63,145.8,145.53,145.53,18064.0,142.5001,142.6664,142.4022,142.4022,18064.0
2021-12-20 15:45:00,145.47,145.7,145.46,145.52,22764.0,142.3435,142.5686,142.3337,142.3924,22764.0
2021-12-20 15:50:00,145.58,145.99,145.58,145.68,24346.0,142.4511,142.8523,142.4511,142.549,24346.0
2021-12-20 15:55:00,145.79,145.97,145.75,145.79,26322.0,142.6566,142.8328,142.6175,142.6566,26322.0
2021-12-21 09:30:00,148.85,149.16,148.51,148.51,61934.0,145.6509,145.9542,145.3182,145.3182,61934.0
2021-12-21 09:35:00,148.39,149.03,148.13,148.87,30728.0,145.2007,145.827,144.9463,145.6704,30728.0
2021-12-21 09:40:00,148.85,148.91,148.04,148.19,26400.0,145.6509,145.7096,144.8583,145.005,26400.0
2021-12-21 09:45:00,148.28,148.39,147.77,147.77,15102.0,145.0931,145.2007,144.5941,144.5941,15102.0
2021-12-21 09:50:00,147.82,148.23,147.55,147.56,23000.0,144.643,145.0442,144.3788,144.3886,23000.0
2021-12-21 09:55:00,147.56,147.82,147.5,147.68,24300.0,144.3886,144.643,144.3299,144.506,24300.0
2021-12-21 10:00:00,147.64,147.92,147.29,147.48,14600.0,144.4669,144.7408,144.1244,144.3103,14600.0
2021-12-21 10:05:00,147.4,147.71,147.15,147.16,7842.0,144.232,144.5354,143.9874,143.9972,7842.0
2021-12-21 10:10:00,147.15,147.48,147.08,147.48,9448.0,143.9874,144.3103,143.9189,144.3103,9448.0
2021-12-21 10:15:00,147.37,147.97,147.37,147.97,9800.0,144.2027,144.7898,144.2027,144.7898,9800.0
2021-12-21 10:20:00,147.99,148.04,147.35,147.41,9600.0,144.8093,144.8583,144.1831,144.2418,9600.0
2021-12-21 10:25:00,147.32,147.32,146.91,147.09,6000.0,144.1537,144.1537,143.7526,143.9287,6000.0
2021-12-21 10:30:00,147.27,147.39,146.82,146.82,13088.0,144.1048,144.2222,143.6645,143.6645,13088.0
2021-12-21 10:35:00,146.88,147.21,146.88,147.1,4000.0,143.7232,144.0461,143.7232,143.9385,4000.0
2021-12-21 10:40:00,147.22,147.51,147.15,147.42,6858.0,144.0559,144.3397,143.9874,144.2516,6858.0
2021-12-21 10:45:00,147.27,147.54,147.25,147.47,4700.0,144.1048,144.369,144.0852,144.3005,4700.0
2021-12-21 10:50:00,147.43,147.69,147.42,147.69,8310.0,144.2614,144.5158,144.2516,144.5158,8310.0
2021-12-21 10:55:00,147.64,147.75,147.6,147.69,4200.0,144.4669,144.5745,144.4277,144.5158,4200.0
2021-12-21 11:00:00,147.66,147.98,147.57,147.98,3000.0,144.4864,144.7996,144.3984,144.7996,3000.0
2021-12-21 11:05:00,147.97,148.25,147.9,148.21,7006.0,144.7898,145.0638,144.7213,145.0246,7006.0
2021-12-21 11:10:00,148.24,148.42,148.1,148.42,8880.0,145.054,145.2301,144.917,145.2301,8880.0
2021-12-21 11:15:00,148.45,148.45,148.08,148.08,7208.0,145.2595,145.2595,144.8974,144.8974,7208.0
2021-12-21 11:20:00,148.12,148.12,148.03,148.03,800.0,144.9366,144.9366,144.8485,144.8485,800.0
2021-12-21 11:25:00,148.06,148.2,148.02,148.2,5000.0,144.8778,145.0148,144.8387,145.0148,5000.0
2021-12-21 11:30:00,148.22,148.41,148.22,148.41,2400.0,145.0344,145.2203,145.0344,145.2203,2400.0
2021-12-21 11:35:00,148.25,148.55,148.18,148.52,2000.0,145.0638,145.3573,144.9953,145.328,2000.0
2021-12-21 11:40:00,148.52,148.76,148.51,148.7,7200.0,145.328,145.5628,145.3182,145.5041,7200.0
2021-12-21 11:45:00,148.67,148.67,148.54,148.58,4000.0,145.4747,145.4747,145.3475,145.3867,4000.0
2021-12-21 11:50:00,148.6,148.66,148.59,148.64,2450.0,145.4062,145.4649,145.3964,145.4454,2450.0
2021-12-21 11:55:00,148.7,148.7,148.35,148.54,6600.0,145.5041,145.5041,145.1616,145.3475,6600.0
2021-12-21 12:00:00,148.54,148.66,148.47,148.49,6200.0,145.3475,145.4649,145.279,145.2986,6200.0
2021-12-21 12:05:00,148.48,148.65,148.4,148.65,10800.0,145.2888,145.4552,145.2105,145.4552,10800.0
2021-12-21 12:10:00,148.65,148.76,148.6,148.72,12146.0,145.4552,145.5628,145.4062,145.5237,12146.0
2021-12-21 12:15:00,148.66,148.82,148.66,148.76,9998.0,145.4649,145.6215,145.4649,145.5628,9998.0
2021-12-21 12:20:00,148.71,148.8,148.6,148.73,12900.0,145.5139,145.6019,145.4062,145.5334,12900.0
2021-12-21 12:25:00,148.72,149.01,148.65,149.0,15148.0,145.5237,145.8074,145.4552,145.7976,15148.0
2021-12-21 12:30:00,149.01,149.13,148.93,149.05,11390.0,145.8074,145.9248,145.7291,145.8466,11390.0
2021-12-21 12:35:00,149.04,149.14,148.85,148.92,18052.0,145.8368,145.9346,145.6509,145.7194,18052.0
2021-12-21 12:40:00,148.92,148.94,148.86,148.92,1400.0,145.7194,145.7389,145.6606,145.7194,1400.0
2021-12-21 12:45:00,148.85,149.21,148.85,149.13,29502.0,145.6509,146.0031,145.6509,145.9248,29502.0
2021-12-21 12:50:00,149.15,149.36,149.14,149.28,45826.0,145.9444,146.1499,145.9346,146.0716,45826.0
2021-12-21 12:55:00,149.22,149.47,149.22,149.46,6298.0,146.0129,146.2575,146.0129,146.2478,6298.0
2021-12-21 13:00:00,149.48,149.48,149.34,149.44,3700.0,146.2673,146.2673,146.1303,146.2282,3700.0
2021-12-21 13:05:00,149.41,149.51,149.36,149.51,3800.0,146.1988,146.2967,146.1499,146.2967,3800.0
2021-12-21 13:10:00,149.4,149.49,149.4,149.49,1000.0,146.189,146.2771,146.189,146.2771,1000.0
2021-12-21 13:15:00,149.52,149.62,149.51,149.62,4800.0,146.3065,146.4043,146.2967,146.4043,4800.0
2021-12-21 13:20:00,149.62,149.77,149.61,149.77,10950.0,146.4043,146.5511,146.3945,146.5511,10950.0
2021-12-21 13:25:00,149.83,149.92,149.78,149.89,29926.0,146.6098,146.6979,146.5609,146.6685,29926.0
2021-12-21 13:30:00,149.89,150.12,149.89,150.12,9062.0,146.6685,146.8936,146.6685,146.8936,9062.0
2021-12-21 13:35:00,150.15,150.29,150.15,150.28,24332.0,146.9229,147.0599,146.9229,147.0501,24332.0
2021-12-21 13:40:00,150.24,150.41,150.24,150.41,8200.0,147.011,147.1773,147.011,147.1773,8200.0
2021-12-21 13:45:00,150.29,150.31,150.14,150.28,4800.0,147.0599,147.0795,146.9131,147.0501,4800.0
2021-12-21 13:50:00,150.34,150.48,150.33,150.45,8114.0,147.1088,147.2458,147.0991,147.2165,8114.0
2021-12-21 13:55:00,150.46,150.47,150.38,150.4,9750.0,147.2263,147.236,147.148,147.1675,9750.0
2021-12-21 14:00:00,150.44,150.62,150.37,150.62,10704.0,147.2067,147.3828,147.1382,147.3828,10704.0
2021-12-21 14:05:00,150.61,150.64,150.42,150.52,10000.0,147.373,147.4024,147.1871,147.285,10000.0
2021-12-21 14:10:00,150.52,150.6,150.43,150.6,12400.0,147.285,147.3632,147.1969,147.3632,12400.0
2021-12-21 14:15:00,150.6,150.83,150.57,150.83,13322.0,147.3632,147.5883,147.3339,147.5883,13322.0
2021-12-21 14:20:00,150.82,150.82,150.51,150.51,4000.0,147.5785,147.5785,147.2752,147.2752,4000.0
2021-12-21 14:25:00,150.54,150.56,150.46,150.54,3200.0,147.3045,147.3241,147.2263,147.3045,3200.0
2021-12-21 14:30:00,150.66,150.69,150.48,150.48,10480.0,147.422,147.4513,147.2458,147.2458,10480.0
2021-12-21 14:35:00,150.51,150.54,150.38,150.43,2718.0,147.2752,147.3045,147.148,147.1969,2718.0
2021-12-21 14:40:00,150.54,150.62,150.43,150.43,5010.0,147.3045,147.3828,147.1969,147.1969,5010.0
2021-12-21 14:45:00,150.43,150.64,150.43,150.54,3800.0,147.1969,147.4024,147.1969,147.3045,3800.0
2021-12-21 14:50:00,150.57,150.67,150.57,150.67,5400.0,147.3339,147.4317,147.3339,147.4317,5400.0
2021-12-21 14:55:00,150.69,150.79,150.69,150.73,20920.0,147.4513,147.5492,147.4513,147.4905,20920.0
2021-12-21 15:00:00,150.74,150.84,150.73,150.75,1600.0,147.5002,147.5981,147.4905,147.51,1600.0
2021-12-21 15:05:00,150.75,150.76,150.52,150.65,20770.0,147.51,147.5198,147.285,147.4122,20770.0
2021-12-21 15:10:00,150.63,150.76,150.56,150.56,2200.0,147.3926,147.5198,147.3241,147.3241,2200.0
2021-12-21 15:15:00,150.69,150.7,150.5,150.52,14712.0,147.4513,147.4611,147.2654,147.285,14712.0
2021-12-21 15:20:00,150.52,150.53,150.35,150.38,41278.0,147.285,147.2948,147.1186,147.148,41278.0
2021-12-21 15:25:00,150.38,150.65,150.38,150.65,8840.0,147.148,147.4122,147.148,147.4122,8840.0
2021-12-21 15:30:00,150.63,150.77,150.56,150.63,12362.0,147.3926,147.5296,147.3241,147.3926,12362.0
2021-12-21 15:35:00,150.64,150.78,150.52,150.65,11358.0,147.4024,147.5394,147.285,147.4122,11358.0
2021-12-21 15:40:00,150.64,150.64,150.32,150.37,22816.0,147.4024,147.4024,147.0893,147.1382,22816.0
2021-12-21 15:45:00,150.36,150.42,150.3,150.38,21926.0,147.1284,147.1871,147.0697,147.148,21926.0
2021-12-21 15:50:00,150.53,150.91,150.4,150.86,17158.0,147.2948,147.6666,147.1675,147.6177,17158.0
2021-12-21 15:55:00,150.83,151.15,150.74,151.08,43858.0,147.5883,147.9014,147.5002,147.8329,43858.0
2021-12-22 09:30:00,150.12,150.31,149.97,150.04,9414.0,146.8936,147.0795,146.7468,146.8153,9414.0
2021-12-22 09:35:00,150.08,150.4,150.04,150.16,8908.0,146.8544,147.1675,146.8153,146.9327,8908.0
2021-12-22 09:40:00,150.19,150.61,149.73,150.61,8020.0,146.9621,147.373,146.5119,147.373,8020.0
2021-12-22 09:45:00,150.59,151.2,150.59,151.13,9562.0,147.3535,147.9504,147.3535,147.8819,9562.0
2021-12-22 09:50:00,151.09,151.12,150.64,150.76,9080.0,147.8427,147.8721,147.4024,147.5198,9080.0
2021-12-22 09:55:00,150.93,150.98,150.25,150.25,5800.0,147.6862,147.7351,147.0208,147.0208,5800.0
2021-12-22 10:00:00,150.38,150.57,149.84,149.93,26082.0,147.148,147.3339,146.6196,146.7076,26082.0
2021-12-22 10:05:00,149.95,150.14,149.75,150.13,7836.0,146.7272,146.9131,146.5315,146.9034,7836.0
2021-12-22 10:10:00,150.22,150.46,150.2,150.46,4436.0,146.9914,147.2263,146.9718,147.2263,4436.0
2021-12-22 10:15:00,150.24,150.87,150.24,150.78,5688.0,147.011,147.6274,147.011,147.5394,5688.0
2021-12-22 10:20:00,150.74,150.9,150.71,150.88,5500.0,147.5002,147.6568,147.4709,147.6372,5500.0
2021-12-22 10:25:00,150.88,150.88,150.5,150.5,14066.0,147.6372,147.6372,147.2654,147.2654,14066.0
2021-12-22 10:30:00,150.52,150.63,150.52,150.56,5036.0,147.285,147.3926,147.285,147.3241,5036.0
2021-12-22 10:35:00,150.34,151.06,150.34,151.0,13322.0,147.1088,147.8134,147.1088,147.7547,13322.0
2021-12-22 10:40:00,151.06,151.17,150.9,150.97,5892.0,147.8134,147.921,147.6568,147.7253,5892.0
2021-12-22 10:45:00,151.01,151.04,150.97,151.03,2200.0,147.7644,147.7938,147.7253,147.784,2200.0
2021-12-22 10:50:00,151.08,151.32,151.08,151.27,18982.0,147.8329,148.0678,147.8329,148.0188,18982.0
2021-12-22 10:55:00,151.17,151.39,151.17,151.39,5800.0,147.921,148.1363,147.921,148.1363,5800.0
2021-12-22 11:00:00,151.34,151.34,151.19,151.24,1800.0,148.0873,148.0873,147.9406,147.9895,1800.0
2021-12-22 11:05:00,151.0,151.23,150.99,151.23,1800.0,147.7547,147.9797,147.7449,147.9797,1800.0
2021-12-22 11:10:00,151.35,151.55,151.35,151.55,1200.0,148.0971,148.2928,148.0971,148.2928,1200.0
2021-12-22 11:15:00,151.64,151.92,151.64,151.86,2200.0,148.3809,148.6549,148.3809,148.5962,2200.0
2021-12-22 11:20:00,151.92,151.97,151.82,151.82,8988.0,148.6549,148.7038,148.557,148.557,8988.0
2021-12-22 11:25:00,151.82,151.89,151.69,151.71,4382.0,148.557,148.6255,148.4298,148.4494,4382.0
2021-12-22 11:30:00,151.8,151.89,151.74,151.89,2200.0,148.5375,148.6255,148.4787,148.6255,2200.0
2021-12-22 11:35:00,151.98,152.04,151.97,152.0,1300.0,148.7136,148.7723,148.7038,148.7332,1300.0
2021-12-22 11:40:00,152.22,152.22,152.1,152.1,800.0,148.9484,148.9484,148.831,148.831,800.0
2021-12-22 11:45:00,152.16,152.16,151.91,151.96,3400.0,148.8897,148.8897,148.6451,148.694,3400.0
2021-12-22 11:50:00,152.05,152.17,152.05,152.17,800.0,148.7821,148.8995,148.7821,148.8995,800.0
2021-12-22 11:55:00,152.22,152.28,152.19,152.19,4944.0,148.9484,149.0071,148.9191,148.9191,4944.0
2021-12-22 12:00:00,152.25,152.5,152.12,152.5,2240.0,148.9778,149.2224,148.8506,149.2224,2240.0
2021-12-22 12:05:00,152.47,152.48,152.34,152.35,1788.0,149.1931,149.2028,149.0659,149.0756,1788.0
2021-12-22 12:10:00,152.17,152.17,152.0,152.07,2600.0,148.8995,148.8995,148.7332,148.8017,2600.0
2021-12-22 12:15:00,152.03,152.03,151.93,152.03,4306.0,148.7625,148.7625,148.6647,148.7625,4306.0
2021-12-22 12:20:00,151.99,151.99,151.72,151.72,19274.0,148.7234,148.7234,148.4592,148.4592,19274.0
2021-12-22 12:25:00,151.75,152.02,151.74,151.99,2722.0,148.4885,148.7527,148.4787,148.7234,2722.0
2021-12-22 12:30:00,152.02,152.02,152.02,152.02,400.0,148.7527,148.7527,148.7527,148.7527,400.0
2021-12-22 12:35:00,152.04,152.1,151.96,151.97,2700.0,148.7723,148.831,148.694,148.7038,2700.0
2021-12-22 12:40:00,151.85,151.93,151.85,151.93,1000.0,148.5864,148.6647,148.5864,148.6647,1000.0
2021-12-22 12:45:00,151.97,151.97,151.97,151.97,400.0,148.7038,148.7038,148.7038,148.7038,400.0
2021-12-22 12:50:00,152.07,152.13,152.0,152.0,3000.0,148.8017,148.8604,148.7332,148.7332,3000.0
2021-12-22 12:55:00,152.1,152.18,152.1,152.18,1800.0,148.831,148.9093,148.831,148.9093,1800.0
2021-12-22 13:00:00,152.11,152.4,152.08,152.4,1886.0,148.8408,149.1246,148.8114,149.1246,1886.0
2021-12-22 13:05:00,152.3,152.3,152.17,152.17,1642.0,149.0267,149.0267,148.8995,148.8995,1642.0
2021-12-22 13:10:00,152.17,152.19,152.04,152.04,1200.0,148.8995,148.9191,148.7723,148.7723,1200.0
2021-12-22 13:15:00,152.11,152.11,152.11,152.11,400.0,148.8408,148.8408,148.8408,148.8408,400.0
2021-12-22 13:20:00,152.04,152.04,151.99,151.99,600.0,148.7723,148.7723,148.7234,148.7234,600.0
2021-12-22 13:25:00,151.9,151.9,151.7,151.7,3934.0,148.6353,148.6353,148.4396,148.4396,3934.0
2021-12-22 13:30:00,151.88,151.9,151.82,151.86,23780.0,148.6157,148.6353,148.557,148.5962,23780.0
2021-12-22 13:35:00,151.87,151.87,151.43,151.43,8854.0,148.606,148.606,148.1754,148.1754,8854.0
2021-12-22 13:40:00,151.36,151.47,151.35,151.45,1000.0,148.1069,148.2146,148.0971,148.195,1000.0
2021-12-22 13:45:00,151.6,151.64,151.38,151.51,6260.0,148.3418,148.3809,148.1265,148.2537,6260.0
2021-12-22 13:50:00,151.46,151.61,151.45,151.61,1312.0,148.2048,148.3515,148.195,148.3515,1312.0
2021-12-22 13:55:00,151.61,151.61,151.61,151.61,0.0,148.3515,148.3515,148.3515,148.3515,0.0
2021-12-22 14:00:00,151.51,151.54,151.39,151.39,1278.0,148.2537,148.283,148.1363,148.1363,1278.0
2021-12-22 14:05:00,151.45,151.45,151.45,151.45,200.0,148.195,148.195,148.195,148.195,200.0
2021-12-22 14:10:00,151.6,151.6,151.6,151.6,200.0,148.3418,148.3418,148.3418,148.3418,200.0
2021-12-22 14:15:00,151.7,151.7,151.63,151.68,3538.0,148.4396,148.4396,148.3711,148.42,3538.0
2021-12-22 14:20:00,151.57,151.65,151.57,151.59,1400.0,148.3124,148.3907,148.3124,148.332,1400.0
2021-12-22 14:25:00,151.54,151.54,151.18,151.18,1800.0,148.283,148.283,147.9308,147.9308,1800.0
2021-12-22 14:30:00,151.37,151.68,151.37,151.58,3790.0,148.1167,148.42,148.1167,148.3222,3790.0
2021-12-22 14:35:00,151.57,151.74,151.54,151.74,19314.0,148.3124,148.4787,148.283,148.4787,19314.0
2021-12-22 14:40:00,151.77,151.84,151.75,151.75,2894.0,148.5081,148.5766,148.4885,148.4885,2894.0
2021-12-22 14:45:00,151.77,151.91,151.77,151.91,2230.0,148.5081,148.6451,148.5081,148.6451,2230.0
2021-12-22 14:50:00,151.98,151.98,151.91,151.98,1800.0,148.7136,148.7136,148.6451,148.7136,1800.0
2021-12-22 14:55:00,152.08,152.15,152.07,152.13,2800.0,148.8114,148.8799,148.8017,148.8604,2800.0
2021-12-22 15:00:00,152.2,152.2,152.15,152.17,1274.0,148.9289,148.9289,148.8799,148.8995,1274.0
2021-12-22 15:05:00,152.16,152.25,152.12,152.23,4000.0,148.8897,148.9778,148.8506,148.9582,4000.0
2021-12-22 15:10:00,152.22,152.33,152.22,152.33,2608.0,148.9484,149.0561,148.9484,149.0561,2608.0
2021-12-22 15:15:00,152.32,152.32,152.06,152.06,4198.0,149.0463,149.0463,148.7919,148.7919,4198.0
2021-12-22 15:20:00,151.84,152.15,151.83,152.15,2522.0,148.5766,148.8799,148.5668,148.8799,2522.0
2021-12-22 15:25:00,152.1,152.13,152.06,152.09,5016.0,148.831,148.8604,148.7919,148.8212,5016.0
2021-12-22 15:30:00,152.1,152.1,151.89,151.91,36800.0,148.831,148.831,148.6255,148.6451,36800.0
2021-12-22 15:35:00,151.92,152.07,151.92,152.05,5304.0,148.6549,148.8017,148.6549,148.7821,5304.0
2021-12-22 15:40:00,152.13,152.13,151.98,152.1,7038.0,148.8604,148.8604,148.7136,148.831,7038.0
2021-12-22 15:45:00,152.15,152.25,152.02,152.15,4490.0,148.8799,148.9778,148.7527,148.8799,4490.0
2021-12-22 15:50:00,152.23,152.57,152.13,152.57,16212.0,148.9582,149.2909,148.8604,149.2909,16212.0
2021-12-22 15:55:00,152.59,152.78,152.57,152.77,39434.0,149.3105,149.4964,149.2909,149.4866,39434.0
2021-12-23 09:30:00,153.12,153.85,153.07,153.75,16210.0,149.8291,150.5434,149.7802,150.4455,16210.0
2021-12-23 09:35:00,153.64,154.0,153.48,153.72,21518.0,150.3379,150.6902,150.1814,150.4162,21518.0
2021-12-23 09:40:00,153.75,153.83,153.29,153.71,12000.0,150.4455,150.5238,149.9954,150.4064,12000.0
2021-12-23 09:45:00,153.78,153.85,153.45,153.69,14554.0,150.4749,150.5434,150.152,150.3868,14554.0
2021-12-23 09:50:00,153.76,153.99,153.63,153.83,7940.0,150.4553,150.6804,150.3281,150.5238,7940.0
2021-12-23 09:55:00,153.7,154.15,153.66,154.14,12452.0,150.3966,150.837,150.3575,150.8272,12452.0
2021-12-23 10:00:00,154.14,154.46,154.14,154.27,12464.0,150.8272,151.1403,150.8272,150.9544,12464.0
2021-12-23 10:05:00,154.13,154.54,154.05,154.43,18160.0,150.8174,151.2186,150.7391,151.1109,18160.0
2021-12-23 10:10:00,154.51,154.66,154.42,154.6,3400.0,151.1892,151.336,151.1011,151.2773,3400.0
2021-12-23 10:15:00,154.49,154.68,154.43,154.62,3600.0,151.1696,151.3556,151.1109,151.2969,3600.0
2021-12-23 10:20:00,154.64,154.77,154.55,154.66,4800.0,151.3164,151.4436,151.2284,151.336,4800.0
2021-12-23 10:25:00,154.76,154.79,154.38,154.47,3840.0,151.4338,151.4632,151.062,151.1501,3840.0
2021-12-23 10:30:00,154.58,154.58,154.1,154.36,6800.0,151.2577,151.2577,150.788,151.0424,6800.0
2021-12-23 10:35:00,154.38,154.47,154.38,154.39,3336.0,151.062,151.1501,151.062,151.0718,3336.0
2021-12-23 10:40:00,154.44,154.56,154.4,154.47,3904.0,151.1207,151.2381,151.0816,151.1501,3904.0
2021-12-23 10:45:00,154.44,154.46,154.42,154.42,1200.0,151.1207,151.1403,151.1011,151.1011,1200.0
2021-12-23 10:50:00,154.43,154.43,154.19,154.23,2000.0,151.1109,151.1109,150.8761,150.9152,2000.0
2021-12-23 10:55:00,154.37,154.43,154.33,154.43,2440.0,151.0522,151.1109,151.0131,151.1109,2440.0
2021-12-23 11:00:00,154.6,154.6,154.36,154.39,5448.0,151.2773,151.2773,151.0424,151.0718,5448.0
2021-12-23 11:05:00,154.45,154.45,154.32,154.32,2130.0,151.1305,151.1305,151.0033,151.0033,2130.0
2021-12-23 11:10:00,154.47,154.59,154.41,154.48,5000.0,151.1501,151.2675,151.0914,151.1599,5000.0
2021-12-23 11:15:00,154.63,154.68,154.53,154.66,3600.0,151.3066,151.3556,151.2088,151.336,3600.0
2021-12-23 11:20:00,154.62,154.74,154.61,154.73,3200.0,151.2969,151.4143,151.2871,151.4045,3200.0
2021-12-23 11:25:00,154.73,154.77,154.65,154.73,4600.0,151.4045,151.4436,151.3262,151.4045,4600.0
2021-12-23 11:30:00,154.77,155.03,154.77,155.03,5608.0,151.4436,151.698,151.4436,151.698,5608.0
2021-12-23 11:35:00,155.03,155.18,155.03,155.14,7100.0,151.698,151.8448,151.698,151.8057,7100.0
2021-12-23 11:40:00,155.17,155.17,154.99,155.06,2200.0,151.835,151.835,151.6589,151.7274,2200.0
2021-12-23 11:45:00,155.04,155.04,154.88,154.96,1800.0,151.7078,151.7078,151.5513,151.6295,1800.0
2021-12-23 11:50:00,155.02,155.03,154.87,154.87,1800.0,151.6883,151.698,151.5415,151.5415,1800.0
2021-12-23 11:55:00,154.85,154.93,154.85,154.93,600.0,151.5219,151.6002,151.5219,151.6002,600.0
2021-12-23 12:00:00,154.83,154.87,154.74,154.77,1400.0,151.5023,151.5415,151.4143,151.4436,1400.0
2021-12-23 12:05:00,154.75,154.75,154.68,154.69,7948.0,151.4241,151.4241,151.3556,151.3653,7948.0
2021-12-23 12:10:00,154.74,154.74,154.63,154.63,1400.0,151.4143,151.4143,151.3066,151.3066,1400.0
2021-12-23 12:15:00,154.63,154.63,154.46,154.57,2786.0,151.3066,151.3066,151.1403,151.2479,2786.0
2021-12-23 12:20:00,154.61,154.65,154.57,154.6,2308.0,151.2871,151.3262,151.2479,151.2773,2308.0
2021-12-23 12:25:00,154.63,154.67,154.51,154.51,1800.0,151.3066,151.3458,151.1892,151.1892,1800.0
2021-12-23 12:30:00,154.5,154.5,154.4,154.49,2600.0,151.1794,151.1794,151.0816,151.1696,2600.0
2021-12-23 12:35:00,154.6,154.6,154.58,154.58,1994.0,151.2773,151.2773,151.2577,151.2577,1994.0
2021-12-23 12:40:00,154.62,154.72,154.62,154.72,1880.0,151.2969,151.3947,151.2969,151.3947,1880.0
2021-12-23 12:45:00,154.76,154.76,154.51,154.52,6684.0,151.4338,151.4338,151.1892,151.199,6684.0
2021-12-23 12:50:00,154.59,154.59,154.48,154.52,1000.0,151.2675,151.2675,151.1599,151.199,1000.0
2021-12-23 12:55:00,154.52,154.55,154.52,154.55,400.0,151.199,151.2284,151.199,151.2284,400.0
2021-12-23 13:00:00,154.7,154.7,154.68,154.68,800.0,151.3751,151.3751,151.3556,151.3556,800.0
2021-12-23 13:05:00,154.68,154.68,154.68,154.68,0.0,151.3556,151.3556,151.3556,151.3556,0.0
2021-12-23 13:10:00,154.51,154.51,154.38,154.41,2600.0,151.1892,151.1892,151.062,151.0914,2600.0
2021-12-23 13:15:00,154.48,154.5,154.42,154.42,1800.0,151.1599,151.1794,151.1011,151.1011,1800.0
2021-12-23 13:20:00,154.5,154.57,154.49,154.52,4000.0,151.1794,151.2479,151.1696,151.199,4000.0
2021-12-23 13:25:00,154.5,154.67,154.5,154.67,1700.0,151.1794,151.3458,151.1794,151.3458,1700.0
2021-12-23 13:30:00,154.71,154.72,154.64,154.64,1000.0,151.3849,151.3947,151.3164,151.3164,1000.0
2021-12-23 13:35:00,154.64,154.64,154.64,154.64,200.0,151.3164,151.3164,151.3164,151.3164,200.0
2021-12-23 13:40:00,154.68,154.73,154.68,154.73,800.0,151.3556,151.4045,151.3556,151.4045,800.0
2021-12-23 13:45:00,154.72,154.78,154.66,154.78,3000.0,151.3947,151.4534,151.336,151.4534,3000.0
2021-12-23 13:50:00,154.77,154.92,154.77,154.92,1200.0,151.4436,151.5904,151.4436,151.5904,1200.0
2021-12-23 13:55:00,154.94,154.94,154.88,154.89,1400.0,151.61,151.61,151.5513,151.561,1400.0
2021-12-23 14:00:00,154.91,154.97,154.87,154.93,3600.0,151.5806,151.6393,151.5415,151.6002,3600.0
2021-12-23 14:05:00,154.91,154.93,154.79,154.79,1862.0,151.5806,151.6002,151.4632,151.4632,1862.0
2021-12-23 14:10:00,154.78,154.86,154.78,154.83,2000.0,151.4534,151.5317,151.4534,151.5023,2000.0
2021-12-23 14:15:00,154.82,154.87,154.74,154.87,4400.0,151.4926,151.5415,151.4143,151.5415,4400.0
2021-12-23 14:20:00,154.86,154.9,154.86,154.9,600.0,151.5317,151.5708,151.5317,151.5708,600.0
2021-12-23 14:25:00,154.9,154.92,154.78,154.81,2320.0,151.5708,151.5904,151.4534,151.4828,2320.0
2021-12-23 14:30:00,154.77,154.77,154.67,154.73,2600.0,151.4436,151.4436,151.3458,151.4045,2600.0
2021-12-23 14:35:00,154.73,154.73,154.7,154.71,1000.0,151.4045,151.4045,151.3751,151.3849,1000.0
2021-12-23 14:40:00,154.81,154.85,154.81,154.83,800.0,151.4828,151.5219,151.4828,151.5023,800.0
2021-12-23 14:45:00,154.83,154.88,154.81,154.82,3304.0,151.5023,151.5513,151.4828,151.4926,3304.0
2021-12-23 14:50:00,154.81,154.85,154.81,154.85,7400.0,151.4828,151.5219,151.4828,151.5219,7400.0
2021-12-23 14:55:00,154.86,154.88,154.78,154.79,11524.0,151.5317,151.5513,151.4534,151.4632,11524.0
2021-12-23 15:00:00,154.76,154.77,154.46,154.48,14320.0,151.4338,151.4436,151.1403,151.1599,14320.0
2021-12-23 15:05:00,154.52,154.62,154.5,154.57,12636.0,151.199,151.2969,151.1794,151.2479,12636.0
2021-12-23 15:10:00,154.55,154.72,154.55,154.68,9978.0,151.2284,151.3947,151.2284,151.3556,9978.0
2021-12-23 15:15:00,154.71,154.79,154.6,154.6,12466.0,151.3849,151.4632,151.2773,151.2773,12466.0
2021-12-23 15:20:00,154.59,154.73,154.57,154.57,10880.0,151.2675,151.4045,151.2479,151.2479,10880.0
2021-12-23 15:25:00,154.59,154.61,154.4,154.4,13540.0,151.2675,151.2871,151.0816,151.0816,13540.0
2021-12-23 15:30:00,154.38,154.46,154.21,154.25,63408.0,151.062,151.1403,150.8957,150.9348,63408.0
2021-12-23 15:35:00,154.28,154.43,154.25,154.4,9446.0,150.9642,151.1109,150.9348,151.0816,9446.0
2021-12-23 15:40:00,154.43,154.54,154.4,154.54,7450.0,151.1109,151.2186,151.0816,151.2186,7450.0
2021-12-23 15:45:00,154.54,154.76,154.54,154.7,10038.0,151.2186,151.4338,151.2186,151.3751,10038.0
2021-12-23 15:50:00,154.72,154.81,154.7,154.73,21892.0,151.3947,151.4828,151.3751,151.4045,21892.0
2021-12-23 15:55:00,154.64,154.64,154.09,154.09,9964.0,151.3164,151.3164,150.7782,150.7782,9964.0
2021-12-27 09:30:00,154.57,155.4,154.54,155.35,18400.0,151.2479,152.0601,151.2186,152.0112,18400.0
2021-12-27 09:35:00,155.35,155.94,155.31,155.87,20934.0,152.0112,152.5885,151.972,152.52,20934.0
2021-12-27 09:40:00,155.83,156.28,155.78,156.14,12688.0,152.4808,152.9212,152.4319,152.7842,12688.0
2021-12-27 09:45:00,156.13,156.13,155.69,155.77,4400.0,152.7744,152.7744,152.3439,152.4221,4400.0
2021-12-27 09:50:00,155.94,155.94,155.52,155.59,5800.0,152.5885,152.5885,152.1775,152.246,5800.0
2021-12-27 09:55:00,155.63,156.03,155.63,156.03,2800.0,152.2851,152.6765,152.2851,152.6765,2800.0
2021-12-27 10:00:00,156.09,156.37,156.03,156.36,8600.0,152.7353,153.0092,152.6765,152.9995,8600.0
2021-12-27 10:05:00,156.42,156.77,156.3,156.77,34162.0,153.0582,153.4006,152.9407,153.4006,34162.0
2021-12-27 10:10:00,156.75,156.76,156.52,156.76,2202.0,153.3811,153.3909,153.156,153.3909,2202.0
2021-12-27 10:15:00,156.73,156.81,156.67,156.73,11838.0,153.3615,153.4398,153.3028,153.3615,11838.0
2021-12-27 10:20:00,156.73,157.03,156.6,156.97,11910.0,153.3615,153.6551,153.2343,153.5963,11910.0
2021-12-27 10:25:00,156.99,157.14,156.92,157.13,19308.0,153.6159,153.7627,153.5474,153.7529,19308.0
2021-12-27 10:30:00,157.17,157.34,157.02,157.33,38938.0,153.792,153.9584,153.6453,153.9486,38938.0
2021-12-27 10:35:00,157.4,157.41,157.24,157.36,7416.0,154.0171,154.0269,153.8605,153.978,7416.0
2021-12-27 10:40:00,157.44,157.45,157.17,157.22,25636.0,154.0562,154.066,153.792,153.841,25636.0
2021-12-27 10:45:00,157.24,157.33,157.16,157.27,20950.0,153.8605,153.9486,153.7823,153.8899,20950.0
2021-12-27 10:50:00,157.28,157.31,157.1,157.12,23318.0,153.8997,153.929,153.7235,153.7431,23318.0
2021-12-27 10:55:00,157.14,157.37,157.14,157.22,9062.0,153.7627,153.9877,153.7627,153.841,9062.0
2021-12-27 11:00:00,157.11,157.24,157.11,157.2,4000.0,153.7333,153.8605,153.7333,153.8214,4000.0
2021-12-27 11:05:00,157.29,157.31,157.14,157.22,8274.0,153.9095,153.929,153.7627,153.841,8274.0
2021-12-27 11:10:00,157.32,157.43,157.26,157.4,3986.0,153.9388,154.0465,153.8801,154.0171,3986.0
2021-12-27 11:15:00,157.35,157.37,157.08,157.12,6402.0,153.9682,153.9877,153.704,153.7431,6402.0
2021-12-27 11:20:00,157.1,157.22,156.94,157.14,17744.0,153.7235,153.841,153.567,153.7627,17744.0
2021-12-27 11:25:00,157.2,157.35,157.15,157.35,2600.0,153.8214,153.9682,153.7725,153.9682,2600.0
2021-12-27 11:30:00,157.29,157.34,157.18,157.23,6866.0,153.9095,153.9584,153.8018,153.8508,6866.0
2021-12-27 11:35:00,157.2,157.49,157.16,157.48,5600.0,153.8214,154.1052,153.7823,154.0954,5600.0
2021-12-27 11:40:00,157.43,157.51,157.41,157.47,8030.0,154.0465,154.1247,154.0269,154.0856,8030.0
2021-12-27 11:45:00,157.44,157.55,157.39,157.39,4000.0,154.0562,154.1639,154.0073,154.0073,4000.0
2021-12-27 11:50:00,157.39,157.5,157.39,157.47,1898.0,154.0073,154.115,154.0073,154.0856,1898.0
2021-12-27 11:55:00,157.47,157.52,157.33,157.38,2000.0,154.0856,154.1345,153.9486,153.9975,2000.0
2021-12-27 12:00:00,157.47,157.58,157.45,157.53,5750.0,154.0856,154.1932,154.066,154.1443,5750.0
2021-12-27 12:05:00,157.58,157.59,157.56,157.57,5864.0,154.1932,154.203,154.1737,154.1834,5864.0
2021-12-27 12:10:00,157.56,157.67,157.56,157.67,3616.0,154.1737,154.2813,154.1737,154.2813,3616.0
2021-12-27 12:15:00,157.63,157.69,157.63,157.68,1200.0,154.2422,154.3009,154.2422,154.2911,1200.0
2021-12-27 12:20:00,157.66,157.75,157.62,157.71,15332.0,154.2715,154.3596,154.2324,154.3204,15332.0
2021-12-27 12:25:00,157.69,157.76,157.68,157.75,2600.0,154.3009,154.3694,154.2911,154.3596,2600.0
2021-12-27 12:30:00,157.77,157.81,157.56,157.57,8602.0,154.3791,154.4183,154.1737,154.1834,8602.0
2021-12-27 12:35:00,157.53,157.6,157.5,157.53,4682.0,154.1443,154.2128,154.115,154.1443,4682.0
2021-12-27 12:40:00,157.52,157.52,157.37,157.46,6800.0,154.1345,154.1345,153.9877,154.0758,6800.0
2021-12-27 12:45:00,157.47,157.56,157.47,157.52,5800.0,154.0856,154.1737,154.0856,154.1345,5800.0
2021-12-27 12:50:00,157.5,157.51,157.42,157.42,10884.0,154.115,154.1247,154.0367,154.0367,10884.0
2021-12-27 12:55:00,157.43,157.54,157.43,157.53,2696.0,154.0465,154.1541,154.0465,154.1443,2696.0
2021-12-27 13:00:00,157.56,157.57,157.49,157.57,1200.0,154.1737,154.1834,154.1052,154.1834,1200.0
2021-12-27 13:05:00,157.6,157.6,157.54,157.54,2200.0,154.2128,154.2128,154.1541,154.1541,2200.0
2021-12-27 13:10:00,157.52,157.69,157.48,157.67,9800.0,154.1345,154.3009,154.0954,154.2813,9800.0
2021-12-27 13:15:00,157.68,157.73,157.62,157.66,4200.0,154.2911,154.34,154.2324,154.2715,4200.0
2021-12-27 13:20:00,157.64,157.69,157.58,157.69,4800.0,154.2519,154.3009,154.1932,154.3009,4800.0
2021-12-27 13:25:00,157.7,157.81,157.7,157.71,6400.0,154.3107,154.4183,154.3107,154.3204,6400.0
2021-12-27 13:30:00,157.7,157.73,157.65,157.73,4800.0,154.3107,154.34,154.2617,154.34,4800.0
2021-12-27 13:35:00,157.74,157.91,157.74,157.87,7600.0,154.3498,154.5161,154.3498,154.477,7600.0
2021-12-27 13:40:00,157.81,157.84,157.81,157.81,1600.0,154.4183,154.4476,154.4183,154.4183,1600.0
2021-12-27 13:45:00,157.8,157.91,157.79,157.87,3884.0,154.4085,154.5161,154.3987,154.477,3884.0
2021-12-27 13:50:00,157.89,157.91,157.85,157.91,5200.0,154.4966,154.5161,154.4574,154.5161,5200.0
2021-12-27 13:55:00,157.91,157.96,157.91,157.95,3600.0,154.5161,154.5651,154.5161,154.5553,3600.0
2021-12-27 14:00:00,157.96,157.98,157.84,157.95,15540.0,154.5651,154.5846,154.4476,154.5553,15540.0
2021-12-27 14:05:00,158.01,158.05,157.94,158.04,10466.0,154.614,154.6531,154.5455,154.6433,10466.0
2021-12-27 14:10:00,158.05,158.17,158.05,158.16,2400.0,154.6531,154.7706,154.6531,154.7608,2400.0
2021-12-27 14:15:00,158.19,158.2,158.13,158.14,5414.0,154.7901,154.7999,154.7314,154.7412,5414.0
2021-12-27 14:20:00,158.14,158.22,158.13,158.21,6200.0,154.7412,154.8195,154.7314,154.8097,6200.0
2021-12-27 14:25:00,158.21,158.25,158.19,158.25,5400.0,154.8097,154.8488,154.7901,154.8488,5400.0
2021-12-27 14:30:00,158.23,158.28,158.16,158.28,6788.0,154.8293,154.8782,154.7608,154.8782,6788.0
2021-12-27 14:35:00,158.31,158.32,158.24,158.32,4292.0,154.9075,154.9173,154.839,154.9173,4292.0
2021-12-27 14:40:00,158.31,158.33,158.2,158.2,5800.0,154.9075,154.9271,154.7999,154.7999,5800.0
2021-12-27 14:45:00,158.19,158.19,158.04,158.04,11000.0,154.7901,154.7901,154.6433,154.6433,11000.0
2021-12-27 14:50:00,158.04,158.04,157.86,157.93,10746.0,154.6433,154.6433,154.4672,154.5357,10746.0
2021-12-27 14:55:00,157.93,157.93,157.87,157.88,7598.0,154.5357,154.5357,154.477,154.4868,7598.0
2021-12-27 15:00:00,157.87,157.87,157.67,157.7,11848.0,154.477,154.477,154.2813,154.3107,11848.0
2021-12-27 15:05:00,157.73,157.79,157.67,157.79,10000.0,154.34,154.3987,154.2813,154.3987,10000.0
2021-12-27 15:10:00,157.81,157.85,157.79,157.85,7200.0,154.4183,154.4574,154.3987,154.4574,7200.0
2021-12-27 15:15:00,157.85,157.85,157.7,157.77,7400.0,154.4574,154.4574,154.3107,154.3791,7400.0
2021-12-27 15:20:00,157.76,157.79,157.55,157.69,9200.0,154.3694,154.3987,154.1639,154.3009,9200.0
2021-12-27 15:25:00,157.72,157.87,157.71,157.84,14400.0,154.3302,154.477,154.3204,154.4476,14400.0
2021-12-27 15:30:00,157.82,157.96,157.82,157.92,23848.0,154.4281,154.5651,154.4281,154.5259,23848.0
2021-12-27 15:35:00,157.92,157.99,157.75,157.76,14800.0,154.5259,154.5944,154.3596,154.3694,14800.0
2021-12-27 15:40:00,157.76,157.91,157.67,157.91,17430.0,154.3694,154.5161,154.2813,154.5161,17430.0
2021-12-27 15:45:00,157.91,157.92,157.74,157.82,11830.0,154.5161,154.5259,154.3498,154.4281,11830.0
2021-12-27 15:50:00,157.83,158.19,157.83,158.18,22888.0,154.4379,154.7901,154.4379,154.7803,22888.0
2021-12-27 15:55:00,158.17,158.28,158.14,158.27,90888.0,154.7706,154.8782,154.7412,154.8684,90888.0
2021-12-28 09:30:00,158.92,158.96,157.56,157.56,20200.0,155.5044,155.5436,154.1737,154.1737,20200.0
2021-12-28 09:35:00,157.51,157.73,157.21,157.35,13862.0,154.1247,154.34,153.8312,153.9682,13862.0
2021-12-28 09:40:00,157.4,158.07,157.39,157.77,16774.0,154.0171,154.6727,154.0073,154.3791,16774.0
2021-12-28 09:45:00,157.67,157.97,157.4,157.4,10388.0,154.2813,154.5749,154.0171,154.0171,10388.0
2021-12-28 09:50:00,157.48,157.7,157.31,157.69,6900.0,154.0954,154.3107,153.929,154.3009,6900.0
2021-12-28 09:55:00,157.76,158.15,157.76,157.8,11790.0,154.3694,154.751,154.3694,154.4085,11790.0
2021-12-28 10:00:00,157.72,157.92,157.63,157.86,7628.0,154.3302,154.5259,154.2422,154.4672,7628.0
2021-12-28 10:05:00,157.81,157.83,157.02,157.02,18612.0,154.4183,154.4379,153.6453,153.6453,18612.0
2021-12-28 10:10:00,157.0,157.23,156.61,156.68,12300.0,153.6257,153.8508,153.2441,153.3126,12300.0
2021-12-28 10:15:00,156.72,156.83,156.41,156.41,15394.0,153.3517,153.4594,153.0484,153.0484,15394.0
2021-12-28 10:20:00,156.59,157.02,156.59,156.97,6530.0,153.2245,153.6453,153.2245,153.5963,6530.0
2021-12-28 10:25:00,156.98,157.04,156.79,156.98,6800.0,153.6061,153.6648,153.4202,153.6061,6800.0
2021-12-28 10:30:00,157.08,157.31,156.91,157.31,7800.0,153.704,153.929,153.5376,153.929,7800.0
2021-12-28 10:35:00,157.35,157.58,157.3,157.3,6400.0,153.9682,154.1932,153.9193,153.9193,6400.0
2021-12-28 10:40:00,157.23,157.4,157.09,157.16,6000.0,153.8508,154.0171,153.7138,153.7823,6000.0
2021-12-28 10:45:00,157.14,157.26,157.04,157.04,7600.0,153.7627,153.8801,153.6648,153.6648,7600.0
2021-12-28 10:50:00,157.17,157.29,157.0,157.12,5000.0,153.792,153.9095,153.6257,153.7431,5000.0
2021-12-28 10:55:00,157.18,157.26,157.07,157.1,14200.0,153.8018,153.8801,153.6942,153.7235,14200.0
2021-12-28 11:00:00,157.12,157.34,157.12,157.29,10400.0,153.7431,153.9584,153.7431,153.9095,10400.0
2021-12-28 11:05:00,157.23,157.23,156.78,156.78,10200.0,153.8508,153.8508,153.4104,153.4104,10200.0
2021-12-28 11:10:00,156.79,156.89,156.79,156.85,5800.0,153.4202,153.5181,153.4202,153.4789,5800.0
2021-12-28 11:15:00,156.81,156.81,156.42,156.42,7200.0,153.4398,153.4398,153.0582,153.0582,7200.0
2021-12-28 11:20:00,156.39,156.54,156.33,156.49,14540.0,153.0288,153.1756,152.9701,153.1267,14540.0
2021-12-28 11:25:00,156.45,156.6,156.33,156.54,6800.0,153.0875,153.2343,152.9701,153.1756,6800.0
2021-12-28 11:30:00,156.54,156.59,156.29,156.39,7400.0,153.1756,153.2245,152.931,153.0288,7400.0
2021-12-28 11:35:00,156.45,156.47,156.22,156.29,9000.0,153.0875,153.1071,152.8625,152.931,9000.0
2021-12-28 11:40:00,156.39,156.45,156.33,156.37,5000.0,153.0288,153.0875,152.9701,153.0092,5000.0
2021-12-28 11:45:00,156.38,156.61,156.35,156.6,6600.0,153.019,153.2441,152.9897,153.2343,6600.0
2021-12-28 11:50:00,156.56,156.94,156.54,156.92,9200.0,153.1952,153.567,153.1756,153.5474,9200.0
2021-12-28 11:55:00,156.94,157.0,156.83,156.92,2600.0,153.567,153.6257,153.4594,153.5474,2600.0
2021-12-28 12:00:00,156.93,157.01,156.8,157.0,7200.0,153.5572,153.6355,153.43,153.6257,7200.0
2021-12-28 12:05:00,156.91,156.94,156.88,156.88,1000.0,153.5376,153.567,153.5083,153.5083,1000.0
2021-12-28 12:10:00,156.8,156.97,156.8,156.86,3800.0,153.43,153.5963,153.43,153.4887,3800.0
2021-12-28 12:15:00,156.82,156.87,156.73,156.81,7266.0,153.4496,153.4985,153.3615,153.4398,7266.0
2021-12-28 12:20:00,156.75,156.78,156.7,156.78,2680.0,153.3811,153.4104,153.3321,153.4104,2680.0
2021-12-28 12:25:00,156.76,156.96,156.52,156.52,12098.0,153.3909,153.5866,153.156,153.156,12098.0
2021-12-28 12:30:00,156.49,156.57,155.96,155.96,17400.0,153.1267,153.2049,152.6081,152.6081,17400.0
2021-12-28 12:35:00,155.97,156.25,155.95,156.25,2580.0,152.6178,152.8918,152.5983,152.8918,2580.0
2021-12-28 12:40:00,156.26,156.35,156.26,156.32,4400.0,152.9016,152.9897,152.9016,152.9603,4400.0
2021-12-28 12:45:00,156.32,156.32,156.15,156.2,8800.0,152.9603,152.9603,152.794,152.8429,8800.0
2021-12-28 12:50:00,156.2,156.5,156.2,156.33,5800.0,152.8429,153.1364,152.8429,152.9701,5800.0
2021-12-28 12:55:00,156.37,156.51,156.35,156.47,11188.0,153.0092,153.1462,152.9897,153.1071,11188.0
2021-12-28 13:00:00,156.45,156.56,156.33,156.54,5400.0,153.0875,153.1952,152.9701,153.1756,5400.0
2021-12-28 13:05:00,156.47,156.51,156.47,156.47,800.0,153.1071,153.1462,153.1071,153.1071,800.0
2021-12-28 13:10:00,156.4,156.43,156.35,156.35,1600.0,153.0386,153.0679,152.9897,152.9897,1600.0
2021-12-28 13:15:00,156.34,156.37,156.17,156.17,6432.0,152.9799,153.0092,152.8135,152.8135,6432.0
2021-12-28 13:20:00,156.21,156.25,156.05,156.1,5800.0,152.8527,152.8918,152.6961,152.745,5800.0
2021-12-28 13:25:00,156.18,156.38,156.08,156.38,4998.0,152.8233,153.019,152.7255,153.019,4998.0
2021-12-28 13:30:00,156.39,156.39,156.21,156.24,3600.0,153.0288,153.0288,152.8527,152.882,3600.0
2021-12-28 13:35:00,156.27,156.3,156.08,156.12,2800.0,152.9114,152.9407,152.7255,152.7646,2800.0
2021-12-28 13:40:00,156.07,156.26,156.03,156.13,3000.0,152.7157,152.9016,152.6765,152.7744,3000.0
2021-12-28 13:45:00,156.14,156.21,156.11,156.2,800.0,152.7842,152.8527,152.7548,152.8429,800.0
2021-12-28 13:50:00,156.34,156.37,156.29,156.29,2000.0,152.9799,153.0092,152.931,152.931,2000.0
2021-12-28 13:55:00,156.27,156.51,156.27,156.51,2632.0,152.9114,153.1462,152.9114,153.1462,2632.0
2021-12-28 14:00:00,156.49,156.49,156.04,156.04,4200.0,153.1267,153.1267,152.6863,152.6863,4200.0
2021-12-28 14:05:00,156.06,156.17,156.06,156.1,9070.0,152.7059,152.8135,152.7059,152.745,9070.0
2021-12-28 14:10:00,156.11,156.26,156.1,156.26,3800.0,152.7548,152.9016,152.745,152.9016,3800.0
2021-12-28 14:15:00,156.29,156.5,156.29,156.43,6200.0,152.931,153.1364,152.931,153.0679,6200.0
2021-12-28 14:20:00,156.46,156.64,156.45,156.63,7400.0,153.0973,153.2734,153.0875,153.2637,7400.0
2021-12-28 14:25:00,156.53,156.68,156.53,156.68,2000.0,153.1658,153.3126,153.1658,153.3126,2000.0
2021-12-28 14:30:00,156.68,156.79,156.66,156.67,5600.0,153.3126,153.4202,153.293,153.3028,5600.0
2021-12-28 14:35:00,156.68,156.72,156.68,156.71,2294.0,153.3126,153.3517,153.3126,153.3419,2294.0
2021-12-28 14:40:00,156.75,156.82,156.72,156.79,2800.0,153.3811,153.4496,153.3517,153.4202,2800.0
2021-12-28 14:45:00,156.67,156.82,156.6,156.78,4658.0,153.3028,153.4496,153.2343,153.4104,4658.0
2021-12-28 14:50:00,156.74,156.93,156.65,156.83,5400.0,153.3713,153.5572,153.2832,153.4594,5400.0
2021-12-28 14:55:00,156.78,156.85,156.72,156.83,3200.0,153.4104,153.4789,153.3517,153.4594,3200.0
2021-12-28 15:00:00,156.8,156.8,156.73,156.77,3400.0,153.43,153.43,153.3615,153.4006,3400.0
2021-12-28 15:05:00,156.74,157.01,156.72,157.0,3650.0,153.3713,153.6355,153.3517,153.6257,3650.0
2021-12-28 15:10:00,156.97,157.19,156.94,157.19,5400.0,153.5963,153.8116,153.567,153.8116,5400.0
2021-12-28 15:15:00,157.1,157.21,157.06,157.19,4236.0,153.7235,153.8312,153.6844,153.8116,4236.0
2021-12-28 15:20:00,157.22,157.26,157.12,157.15,6200.0,153.841,153.8801,153.7431,153.7725,6200.0
2021-12-28 15:25:00,157.15,157.19,157.07,157.07,5200.0,153.7725,153.8116,153.6942,153.6942,5200.0
2021-12-28 15:30:00,157.11,157.19,156.91,157.02,12400.0,153.7333,153.8116,153.5376,153.6453,12400.0
2021-12-28 15:35:00,157.06,157.19,157.04,157.18,5200.0,153.6844,153.8116,153.6648,153.8018,5200.0
2021-12-28 15:40:00,157.22,157.34,157.14,157.31,10926.0,153.841,153.9584,153.7627,153.929,10926.0
2021-12-28 15:45:00,157.32,157.41,157.11,157.18,8800.0,153.9388,154.0269,153.7333,153.8018,8800.0
2021-12-28 15:50:00,157.15,157.15,156.68,156.68,9600.0,153.7725,153.7725,153.3126,153.3126,9600.0
2021-12-28 15:55:00,156.69,156.73,156.38,156.51,21692.0,153.3224,153.3615,153.019,153.1462,21692.0
2021-12-29 09:30:00,156.64,157.64,156.64,157.35,25674.0,153.2734,154.2519,153.2734,153.9682,25674.0
2021-12-29 09:35:00,157.56,157.6,157.18,157.43,20500.0,154.1737,154.2128,153.8018,154.0465,20500.0
2021-12-29 09:40:00,157.43,157.7,156.99,157.01,19200.0,154.0465,154.3107,153.6159,153.6355,19200.0
2021-12-29 09:45:00,156.93,157.1,156.59,156.97,23680.0,153.5572,153.7235,153.2245,153.5963,23680.0
2021-12-29 09:50:00,157.01,157.4,156.81,157.39,11802.0,153.6355,154.0171,153.4398,154.0073,11802.0
2021-12-29 09:55:00,157.35,157.46,157.15,157.43,8600.0,153.9682,154.0758,153.7725,154.0465,8600.0
2021-12-29 10:00:00,157.44,157.48,157.22,157.32,9200.0,154.0562,154.0954,153.841,153.9388,9200.0
2021-12-29 10:05:00,157.23,157.35,157.11,157.29,7200.0,153.8508,153.9682,153.7333,153.9095,7200.0
2021-12-29 10:10:00,157.26,157.38,156.34,156.34,17200.0,153.8801,153.9975,152.9799,152.9799,17200.0
2021-12-29 10:15:00,156.26,156.26,155.75,156.14,17228.0,152.9016,152.9016,152.4026,152.7842,17228.0
2021-12-29 10:20:00,156.08,156.38,156.08,156.37,24154.0,152.7255,153.019,152.7255,153.0092,24154.0
2021-12-29 10:25:00,156.37,156.43,156.2,156.29,5300.0,153.0092,153.0679,152.8429,152.931,5300.0
2021-12-29 10:30:00,156.29,156.38,156.12,156.32,13200.0,152.931,153.019,152.7646,152.9603,13200.0
2021-12-29 10:35:00,156.29,156.32,155.93,156.04,8600.0,152.931,152.9603,152.5787,152.6863,8600.0
2021-12-29 10:40:00,155.99,156.51,155.98,156.42,6400.0,152.6374,153.1462,152.6276,153.0582,6400.0
2021-12-29 10:45:00,156.47,156.6,156.34,156.56,2200.0,153.1071,153.2343,152.9799,153.1952,2200.0
2021-12-29 10:50:00,156.45,156.58,156.38,156.58,4200.0,153.0875,153.2147,153.019,153.2147,4200.0
2021-12-29 10:55:00,156.6,156.7,156.46,156.67,13220.0,153.2343,153.3321,153.0973,153.3028,13220.0
2021-12-29 11:00:00,156.65,156.92,156.57,156.91,10500.0,153.2832,153.5474,153.2049,153.5376,10500.0
2021-12-29 11:05:00,156.91,157.08,156.91,157.01,4060.0,153.5376,153.704,153.5376,153.6355,4060.0
2021-12-29 11:10:00,156.99,157.06,156.86,156.89,7000.0,153.6159,153.6844,153.4887,153.5181,7000.0
2021-12-29 11:15:00,156.87,156.88,156.74,156.83,5200.0,153.4985,153.5083,153.3713,153.4594,5200.0
2021-12-29 11:20:00,156.89,156.94,156.75,156.75,7200.0,153.5181,153.567,153.3811,153.3811,7200.0
2021-12-29 11:25:00,156.74,156.81,156.51,156.53,10192.0,153.3713,153.4398,153.1462,153.1658,10192.0
2021-12-29 11:30:00,156.54,156.59,156.48,156.59,1600.0,153.1756,153.2245,153.1169,153.2245,1600.0
2021-12-29 11:35:00,156.54,156.74,156.49,156.72,8000.0,153.1756,153.3713,153.1267,153.3517,8000.0
2021-12-29 11:40:00,156.7,156.78,156.69,156.7,5800.0,153.3321,153.4104,153.3224,153.3321,5800.0
2021-12-29 11:45:00,156.7,156.8,156.57,156.79,2600.0,153.3321,153.43,153.2049,153.4202,2600.0
2021-12-29 11:50:00,156.73,156.73,156.51,156.51,2400.0,153.3615,153.3615,153.1462,153.1462,2400.0
2021-12-29 11:55:00,156.46,156.61,156.45,156.45,1600.0,153.0973,153.2441,153.0875,153.0875,1600.0
2021-12-29 12:00:00,156.49,156.52,156.35,156.52,4066.0,153.1267,153.156,152.9897,153.156,4066.0
2021-12-29 12:05:00,156.52,156.61,156.43,156.43,5000.0,153.156,153.2441,153.0679,153.0679,5000.0
2021-12-29 12:10:00,156.42,156.42,156.37,156.37,800.0,153.0582,153.0582,153.0092,153.0092,800.0
2021-12-29 12:15:00,156.34,156.41,156.33,156.33,1800.0,152.9799,153.0484,152.9701,152.9701,1800.0
2021-12-29 12:20:00,156.28,156.4,156.28,156.36,1806.0,152.9212,153.0386,152.9212,152.9995,1806.0
2021-12-29 12:25:00,156.29,156.29,156.29,156.29,200.0,152.931,152.931,152.931,152.931,200.0
2021-12-29 12:30:00,156.32,156.32,156.14,156.22,3800.0,152.9603,152.9603,152.7842,152.8625,3800.0
2021-12-29 12:35:00,156.28,156.44,156.28,156.44,4000.0,152.9212,153.0777,152.9212,153.0777,4000.0
2021-12-29 12:40:00,156.4,156.43,156.39,156.39,1000.0,153.0386,153.0679,153.0288,153.0288,1000.0
2021-12-29 12:45:00,156.39,156.39,156.32,156.32,1400.0,153.0288,153.0288,152.9603,152.9603,1400.0
2021-12-29 12:50:00,156.38,156.43,156.28,156.36,2200.0,153.019,153.0679,152.9212,152.9995,2200.0
2021-12-29 12:55:00,156.4,156.53,156.4,156.53,7172.0,153.0386,153.1658,153.0386,153.1658,7172.0
2021-12-29 13:00:00,156.56,156.63,156.52,156.62,4600.0,153.1952,153.2637,153.156,153.2539,4600.0
2021-12-29 13:05:00,156.59,156.65,156.59,156.63,3400.0,153.2245,153.2832,153.2245,153.2637,3400.0
2021-12-29 13:10:00,156.6,156.64,156.55,156.6,5700.0,153.2343,153.2734,153.1854,153.2343,5700.0
2021-12-29 13:15:00,156.6,156.64,156.56,156.64,4416.0,153.2343,153.2734,153.1952,153.2734,4416.0
2021-12-29 13:20:00,156.59,156.59,156.47,156.51,3040.0,153.2245,153.2245,153.1071,153.1462,3040.0
2021-12-29 13:25:00,156.54,156.56,156.47,156.56,2960.0,153.1756,153.1952,153.1071,153.1952,2960.0
2021-12-29 13:30:00,156.58,156.64,156.5,156.52,2822.0,153.2147,153.2734,153.1364,153.156,2822.0
2021-12-29 13:35:00,156.46,156.46,156.31,156.38,1400.0,153.0973,153.0973,152.9505,153.019,1400.0
2021-12-29 13:40:00,156.41,156.41,156.41,156.41,200.0,153.0484,153.0484,153.0484,153.0484,200.0
2021-12-29 13:45:00,156.46,156.47,156.41,156.41,4122.0,153.0973,153.1071,153.0484,153.0484,4122.0
2021-12-29 13:50:00,156.37,156.5,156.36,156.5,3000.0,153.0092,153.1364,152.9995,153.1364,3000.0
2021-12-29 13:55:00,156.5,156.6,156.49,156.52,5200.0,153.1364,153.2343,153.1267,153.156,5200.0
2021-12-29 14:00:00,156.52,156.52,156.47,156.48,2600.0,153.156,153.156,153.1071,153.1169,2600.0
2021-12-29 14:05:00,156.47,156.49,156.44,156.46,2400.0,153.1071,153.1267,153.0777,153.0973,2400.0
2021-12-29 14:10:00,156.53,156.63,156.52,156.62,6086.0,153.1658,153.2637,153.156,153.2539,6086.0
2021-12-29 14:15:00,156.6,156.6,156.47,156.49,7600.0,153.2343,153.2343,153.1071,153.1267,7600.0
2021-12-29 14:20:00,156.46,156.53,156.46,156.47,2600.0,153.0973,153.1658,153.0973,153.1071,2600.0
2021-12-29 14:25:00,156.45,156.52,156.44,156.52,1600.0,153.0875,153.156,153.0777,153.156,1600.0
2021-12-29 14:30:00,156.52,156.67,156.51,156.65,4800.0,153.156,153.3028,153.1462,153.2832,4800.0
2021-12-29 14:35:00,156.61,156.69,156.61,156.64,5400.0,153.2441,153.3224,153.2441,153.2734,5400.0
2021-12-29 14:40:00,156.58,156.65,156.54,156.65,2800.0,153.2147,153.2832,153.1756,153.2832,2800.0
2021-12-29 14:45:00,156.65,156.66,156.6,156.6,1000.0,153.2832,153.293,153.2343,153.2343,1000.0
2021-12-29 14:50:00,156.66,156.78,156.64,156.77,5574.0,153.293,153.4104,153.2734,153.4006,5574.0
2021-12-29 14:55:00,156.8,156.84,156.77,156.83,3400.0,153.43,153.4691,153.4006,153.4594,3400.0
2021-12-29 15:00:00,156.74,156.74,156.59,156.68,43062.0,153.3713,153.3713,153.2245,153.3126,43062.0
2021-12-29 15:05:00,156.66,156.73,156.64,156.7,14608.0,153.293,153.3615,153.2734,153.3321,14608.0
2021-12-29 15:10:00,156.7,156.71,156.62,156.67,3600.0,153.3321,153.3419,153.2539,153.3028,3600.0
2021-12-29 15:15:00,156.58,156.77,156.58,156.74,5704.0,153.2147,153.4006,153.2147,153.3713,5704.0
2021-12-29 15:20:00,156.7,156.7,156.62,156.67,8234.0,153.3321,153.3321,153.2539,153.3028,8234.0
2021-12-29 15:25:00,156.73,156.76,156.66,156.67,3900.0,153.3615,153.3909,153.293,153.3028,3900.0
2021-12-29 15:30:00,156.68,156.94,156.67,156.93,8700.0,153.3126,153.567,153.3028,153.5572,8700.0
2021-12-29 15:35:00,156.94,156.94,156.79,156.81,3488.0,153.567,153.567,153.4202,153.4398,3488.0
2021-12-29 15:40:00,156.85,156.96,156.85,156.91,7800.0,153.4789,153.5866,153.4789,153.5376,7800.0
2021-12-29 15:45:00,156.91,157.04,156.88,156.96,14270.0,153.5376,153.6648,153.5083,153.5866,14270.0
2021-12-29 15:50:00,156.99,157.11,156.91,156.94,21936.0,153.6159,153.7333,153.5376,153.567,21936.0
2021-12-29 15:55:00,156.96,156.96,156.68,156.69,10000.0,153.5866,153.5866,153.3126,153.3224,10000.0
2021-12-30 09:30:00,156.52,156.65,155.74,156.33,23830.0,153.156,153.2832,152.3928,152.9701,23830.0
2021-12-30 09:35:00,156.35,156.52,156.04,156.17,20400.0,152.9897,153.156,152.6863,152.8135,20400.0
2021-12-30 09:40:00,156.12,156.17,155.6,155.73,36200.0,152.7646,152.8135,152.2558,152.383,36200.0
2021-12-30 09:45:00,155.74,156.16,155.69,155.94,15200.0,152.3928,152.8038,152.3439,152.5885,15200.0
2021-12-30 09:50:00,155.94,156.06,155.72,155.98,15600.0,152.5885,152.7059,152.3732,152.6276,15600.0
2021-12-30 09:55:00,155.97,156.22,155.87,156.14,22800.0,152.6178,152.8625,152.52,152.7842,22800.0
2021-12-30 10:00:00,156.15,156.35,156.15,156.34,13240.0,152.794,152.9897,152.794,152.9799,13240.0
2021-12-30 10:05:00,156.33,156.74,156.25,156.73,14200.0,152.9701,153.3713,152.8918,153.3615,14200.0
2021-12-30 10:10:00,156.59,156.81,156.51,156.81,6546.0,153.2245,153.4398,153.1462,153.4398,6546.0
2021-12-30 10:15:00,156.76,156.83,156.58,156.68,24288.0,153.3909,153.4594,153.2147,153.3126,24288.0
2021-12-30 10:20:00,156.69,156.7,156.42,156.64,14200.0,153.3224,153.3321,153.0582,153.2734,14200.0
2021-12-30 10:25:00,156.68,156.85,156.62,156.66,10800.0,153.3126,153.4789,153.2539,153.293,10800.0
2021-12-30 10:30:00,156.7,156.75,156.58,156.66,7040.0,153.3321,153.3811,153.2147,153.293,7040.0
2021-12-30 10:35:00,156.69,156.78,156.62,156.68,6800.0,153.3224,153.4104,153.2539,153.3126,6800.0
2021-12-30 10:40:00,156.7,157.0,156.67,156.92,8200.0,153.3321,153.6257,153.3028,153.5474,8200.0
2021-12-30 10:45:00,156.97,157.0,156.92,156.92,4800.0,153.5963,153.6257,153.5474,153.5474,4800.0
2021-12-30 10:50:00,156.83,156.94,156.79,156.81,11000.0,153.4594,153.567,153.4202,153.4398,11000.0
2021-12-30 10:55:00,156.81,156.85,156.65,156.68,10960.0,153.4398,153.4789,153.2832,153.3126,10960.0
2021-12-30 11:00:00,156.58,156.62,156.49,156.54,7400.0,153.2147,153.2539,153.1267,153.1756,7400.0
2021-12-30 11:05:00,156.61,156.64,156.44,156.44,5600.0,153.2441,153.2734,153.0777,153.0777,5600.0
2021-12-30 11:10:00,156.42,156.69,156.42,156.65,7400.0,153.0582,153.3224,153.0582,153.2832,7400.0
2021-12-30 11:15:00,156.6,156.73,156.57,156.59,5400.0,153.2343,153.3615,153.2049,153.2245,5400.0
2021-12-30 11:20:00,156.6,156.62,156.49,156.61,5800.0,153.2343,153.2539,153.1267,153.2441,5800.0
2021-12-30 11:25:00,156.58,156.77,156.58,156.73,6300.0,153.2147,153.4006,153.2147,153.3615,6300.0
2021-12-30 11:30:00,156.67,156.73,156.62,156.69,11940.0,153.3028,153.3615,153.2539,153.3224,11940.0
2021-12-30 11:35:00,156.69,156.79,156.68,156.79,4910.0,153.3224,153.4202,153.3126,153.4202,4910.0
2021-12-30 11:40:00,156.83,156.86,156.52,156.56,11680.0,153.4594,153.4887,153.156,153.1952,11680.0
2021-12-30 11:45:00,156.6,156.68,156.53,156.64,11990.0,153.2343,153.3126,153.1658,153.2734,11990.0
2021-12-30 11:50:00,156.65,156.81,156.64,156.71,14400.0,153.2832,153.4398,153.2734,153.3419,14400.0
2021-12-30 11:55:00,156.71,156.78,156.63,156.78,10000.0,153.3419,153.4104,153.2637,153.4104,10000.0
2021-12-30 12:00:00,156.79,157.01,156.79,156.97,8200.0,153.4202,153.6355,153.4202,153.5963,8200.0
2021-12-30 12:05:00,156.96,156.98,156.85,156.86,11000.0,153.5866,153.6061,153.4789,153.4887,11000.0
2021-12-30 12:10:00,156.87,156.89,156.8,156.81,7000.0,153.4985,153.5181,153.43,153.4398,7000.0
2021-12-30 12:15:00,156.81,156.84,156.67,156.67,9200.0,153.4398,153.4691,153.3028,153.3028,9200.0
2021-12-30 12:20:00,156.65,156.67,156.57,156.57,7288.0,153.2832,153.3028,153.2049,153.2049,7288.0
2021-12-30 12:25:00,156.63,156.75,156.57,156.73,4378.0,153.2637,153.3811,153.2049,153.3615,4378.0
2021-12-30 12:30:00,156.73,156.75,156.63,156.66,8400.0,153.3615,153.3811,153.2637,153.293,8400.0
2021-12-30 12:35:00,156.64,156.76,156.64,156.76,4200.0,153.2734,153.3909,153.2734,153.3909,4200.0
2021-12-30 12:40:00,156.79,156.79,156.72,156.73,3200.0,153.4202,153.4202,153.3517,153.3615,3200.0
2021-12-30 12:45:00,156.66,156.67,156.62,156.67,2240.0,153.293,153.3028,153.2539,153.3028,2240.0
2021-12-30 12:50:00,156.69,156.75,156.67,156.75,4000.0,153.3224,153.3811,153.3028,153.3811,4000.0
2021-12-30 12:55:00,156.7,156.77,156.7,156.7,4800.0,153.3321,153.4006,153.3321,153.3321,4800.0
2021-12-30 13:00:00,156.7,156.71,156.61,156.66,4000.0,153.3321,153.3419,153.2441,153.293,4000.0
2021-12-30 13:05:00,156.67,156.73,156.66,156.71,2000.0,153.3028,153.3615,153.293,153.3419,2000.0
2021-12-30 13:10:00,156.63,156.63,156.49,156.52,4548.0,153.2637,153.2637,153.1267,153.156,4548.0
2021-12-30 13:15:00,156.53,156.54,156.34,156.36,7040.0,153.1658,153.1756,152.9799,152.9995,7040.0
2021-12-30 13:20:00,156.38,156.47,156.37,156.45,16812.0,153.019,153.1071,153.0092,153.0875,16812.0
2021-12-30 13:25:00,156.45,156.45,156.34,156.41,10000.0,153.0875,153.0875,152.9799,153.0484,10000.0
2021-12-30 13:30:00,156.42,156.53,156.42,156.51,11500.0,153.0582,153.1658,153.0582,153.1462,11500.0
2021-12-30 13:35:00,156.51,156.51,156.47,156.48,5200.0,153.1462,153.1462,153.1071,153.1169,5200.0
2021-12-30 13:40:00,156.48,156.54,156.45,156.49,4328.0,153.1169,153.1756,153.0875,153.1267,4328.0
2021-12-30 13:45:00,156.5,156.51,156.42,156.42,6200.0,153.1364,153.1462,153.0582,153.0582,6200.0
2021-12-30 13:50:00,156.41,156.53,156.41,156.46,4078.0,153.0484,153.1658,153.0484,153.0973,4078.0
2021-12-30 13:55:00,156.46,156.47,156.35,156.38,5400.0,153.0973,153.1071,152.9897,153.019,5400.0
2021-12-30 14:00:00,156.37,156.37,155.99,156.04,26444.0,153.0092,153.0092,152.6374,152.6863,26444.0
2021-12-30 14:05:00,156.06,156.27,156.0,156.26,20800.0,152.7059,152.9114,152.6472,152.9016,20800.0
2021-12-30 14:10:00,156.24,156.26,156.1,156.15,4400.0,152.882,152.9016,152.745,152.794,4400.0
2021-12-30 14:15:00,156.18,156.31,156.18,156.25,13102.0,152.8233,152.9505,152.8233,152.8918,13102.0
2021-12-30 14:20:00,156.23,156.26,156.21,156.23,2800.0,152.8722,152.9016,152.8527,152.8722,2800.0
2021-12-30 14:25:00,156.18,156.34,156.18,156.34,10000.0,152.8233,152.9799,152.8233,152.9799,10000.0
2021-12-30 14:30:00,156.35,156.35,156.27,156.3,11400.0,152.9897,152.9897,152.9114,152.9407,11400.0
2021-12-30 14:35:00,156.31,156.37,156.27,156.35,20148.0,152.9505,153.0092,152.9114,152.9897,20148.0
2021-12-30 14:40:00,156.35,156.43,156.34,156.43,12358.0,152.9897,153.0679,152.9799,153.0679,12358.0
2021-12-30 14:45:00,156.42,156.42,156.28,156.31,5800.0,153.0582,153.0582,152.9212,152.9505,5800.0
2021-12-30 14:50:00,156.28,156.28,156.2,156.23,1800.0,152.9212,152.9212,152.8429,152.8722,1800.0
2021-12-30 14:55:00,156.2,156.24,156.17,156.18,3600.0,152.8429,152.882,152.8135,152.8233,3600.0
2021-12-30 15:00:00,156.2,156.2,156.0,156.1,9400.0,152.8429,152.8429,152.6472,152.745,9400.0
2021-12-30 15:05:00,156.12,156.12,155.89,155.91,9400.0,152.7646,152.7646,152.5396,152.5591,9400.0
2021-12-30 15:10:00,155.91,155.91,155.74,155.75,12902.0,152.5591,152.5591,152.3928,152.4026,12902.0
2021-12-30 15:15:00,155.76,155.95,155.76,155.86,20200.0,152.4123,152.5983,152.4123,152.5102,20200.0
2021-12-30 15:20:00,155.85,155.92,155.77,155.79,17240.0,152.5004,152.5689,152.4221,152.4417,17240.0
2021-12-30 15:25:00,155.74,155.83,155.61,155.69,15600.0,152.3928,152.4808,152.2656,152.3439,15600.0
2021-12-30 15:30:00,155.71,155.84,155.71,155.73,26986.0,152.3634,152.4906,152.3634,152.383,26986.0
2021-12-30 15:35:00,155.73,155.77,155.57,155.59,24910.0,152.383,152.4221,152.2264,152.246,24910.0
2021-12-30 15:40:00,155.6,155.66,155.48,155.54,37726.0,152.2558,152.3145,152.1384,152.1971,37726.0
2021-12-30 15:45:00,155.5,155.63,155.36,155.43,33914.0,152.1579,152.2851,152.0209,152.0894,33914.0
2021-12-30 15:50:00,155.4,155.4,155.02,155.1,47894.0,152.0601,152.0601,151.6883,151.7665,47894.0
2021-12-30 15:55:00,155.1,155.14,154.64,154.85,91404.0,151.7665,151.8057,151.3164,151.5219,91404.0
2021-12-31 09:30:00,155.24,155.83,155.15,155.82,34244.0,151.9035,152.4808,151.8155,152.4711,34244.0
2021-12-31 09:35:00,155.83,155.92,155.66,155.89,8800.0,152.4808,152.5689,152.3145,152.5396,8800.0
2021-12-31 09:40:00,155.88,156.01,155.54,155.57,25444.0,152.5298,152.657,152.1971,152.2264,25444.0
2021-12-31 09:45:00,155.59,155.7,154.95,155.1,7660.0,152.246,152.3536,151.6198,151.7665,7660.0
2021-12-31 09:50:00,155.16,155.39,155.16,155.39,5600.0,151.8252,152.0503,151.8252,152.0503,5600.0
2021-12-31 09:55:00,155.5,155.57,155.1,155.28,5400.0,152.1579,152.2264,151.7665,151.9427,5400.0
2021-12-31 10:00:00,155.26,155.31,154.69,154.84,11888.0,151.9231,151.972,151.3653,151.5121,11888.0
2021-12-31 10:05:00,154.81,155.35,154.81,155.26,11800.0,151.4828,152.0112,151.4828,151.9231,11800.0
2021-12-31 10:10:00,155.22,155.31,155.04,155.1,5400.0,151.884,151.972,151.7078,151.7665,5400.0
2021-12-31 10:15:00,155.09,155.45,155.06,155.45,2400.0,151.7567,152.109,151.7274,152.109,2400.0
2021-12-31 10:20:00,155.31,155.31,155.0,155.0,1520.0,151.972,151.972,151.6687,151.6687,1520.0
2021-12-31 10:25:00,155.09,155.22,155.09,155.22,2200.0,151.7567,151.884,151.7567,151.884,2200.0
2021-12-31 10:30:00,155.21,155.21,154.88,154.9,2400.0,151.8742,151.8742,151.5513,151.5708,2400.0
2021-12-31 10:35:00,154.75,154.79,154.64,154.78,2800.0,151.4241,151.4632,151.3164,151.4534,2800.0
2021-12-31 10:40:00,154.79,154.87,154.63,154.87,7400.0,151.4632,151.5415,151.3066,151.5415,7400.0
2021-12-31 10:45:00,154.88,154.9,154.81,154.9,4400.0,151.5513,151.5708,151.4828,151.5708,4400.0
2021-12-31 10:50:00,154.83,154.89,154.6,154.89,5450.0,151.5023,151.561,151.2773,151.561,5450.0
2021-12-31 10:55:00,154.92,154.97,154.82,154.88,4600.0,151.5904,151.6393,151.4926,151.5513,4600.0
2021-12-31 11:00:00,154.84,154.86,154.71,154.82,3554.0,151.5121,151.5317,151.3849,151.4926,3554.0
2021-12-31 11:05:00,154.9,154.9,154.62,154.83,4012.0,151.5708,151.5708,151.2969,151.5023,4012.0
2021-12-31 11:10:00,154.9,154.9,154.75,154.78,1400.0,151.5708,151.5708,151.4241,151.4534,1400.0
2021-12-31 11:15:00,154.67,154.82,154.67,154.82,1800.0,151.3458,151.4926,151.3458,151.4926,1800.0
2021-12-31 11:20:00,154.88,154.97,154.88,154.97,1600.0,151.5513,151.6393,151.5513,151.6393,1600.0
2021-12-31 11:25:00,155.1,155.21,155.1,155.21,1400.0,151.7665,151.8742,151.7665,151.8742,1400.0
2021-12-31 11:30:00,155.08,155.09,155.03,155.03,2000.0,151.747,151.7567,151.698,151.698,2000.0
2021-12-31 11:35:00,155.09,155.18,155.06,155.18,2200.0,151.7567,151.8448,151.7274,151.8448,2200.0
2021-12-31 11:40:00,155.18,155.27,155.18,155.22,1200.0,151.8448,151.9329,151.8448,151.884,1200.0
2021-12-31 11:45:00,155.29,155.32,155.19,155.2,2200.0,151.9525,151.9818,151.8546,151.8644,2200.0
2021-12-31 11:50:00,155.24,155.24,154.88,154.88,2800.0,151.9035,151.9035,151.5513,151.5513,2800.0
2021-12-31 11:55:00,154.93,154.93,154.88,154.92,1400.0,151.6002,151.6002,151.5513,151.5904,1400.0
2021-12-31 12:00:00,154.82,155.11,154.82,155.07,6200.0,151.4926,151.7763,151.4926,151.7372,6200.0
2021-12-31 12:05:00,155.08,155.08,155.08,155.08,200.0,151.747,151.747,151.747,151.747,200.0
2021-12-31 12:10:00,154.98,154.98,154.85,154.85,400.0,151.6491,151.6491,151.5219,151.5219,400.0
2021-12-31 12:15:00,154.84,154.85,154.66,154.69,4000.0,151.5121,151.5219,151.336,151.3653,4000.0
2021-12-31 12:20:00,154.69,154.76,154.6,154.76,3800.0,151.3653,151.4338,151.2773,151.4338,3800.0
2021-12-31 12:25:00,154.79,154.79,154.7,154.71,6000.0,151.4632,151.4632,151.3751,151.3849,6000.0
2021-12-31 12:30:00,154.76,154.81,154.73,154.77,1400.0,151.4338,151.4828,151.4045,151.4436,1400.0
2021-12-31 12:35:00,154.84,154.99,154.84,154.99,2000.0,151.5121,151.6589,151.5121,151.6589,2000.0
2021-12-31 12:40:00,154.95,154.96,154.94,154.96,1800.0,151.6198,151.6295,151.61,151.6295,1800.0
2021-12-31 12:45:00,154.77,154.82,154.73,154.73,3200.0,151.4436,151.4926,151.4045,151.4045,3200.0
2021-12-31 12:50:00,154.76,154.84,154.74,154.82,2576.0,151.4338,151.5121,151.4143,151.4926,2576.0
2021-12-31 12:55:00,154.81,154.95,154.81,154.94,2800.0,151.4828,151.6198,151.4828,151.61,2800.0
2021-12-31 13:00:00,155.04,155.04,154.96,155.02,2178.0,151.7078,151.7078,151.6295,151.6883,2178.0
2021-12-31 13:05:00,155.02,155.02,155.02,155.02,400.0,151.6883,151.6883,151.6883,151.6883,400.0
2021-12-31 13:10:00,154.89,154.89,154.89,154.89,200.0,151.561,151.561,151.561,151.561,200.0
2021-12-31 13:15:00,154.84,154.94,154.84,154.94,2400.0,151.5121,151.61,151.5121,151.61,2400.0
2021-12-31 13:20:00,154.92,155.01,154.92,155.01,1800.0,151.5904,151.6785,151.5904,151.6785,1800.0
2021-12-31 13:25:00,154.91,155.0,154.91,155.0,600.0,151.5806,151.6687,151.5806,151.6687,600.0
2021-12-31 13:30:00,154.94,155.0,154.85,154.95,2400.0,151.61,151.6687,151.5219,151.6198,2400.0
2021-12-31 13:35:00,155.01,155.01,154.87,154.89,1200.0,151.6785,151.6785,151.5415,151.561,1200.0
2021-12-31 13:40:00,154.91,154.91,154.77,154.81,2600.0,151.5806,151.5806,151.4436,151.4828,2600.0
2021-12-31 13:45:00,154.83,154.87,154.79,154.85,1400.0,151.5023,151.5415,151.4632,151.5219,1400.0
2021-12-31 13:50:00,154.83,154.88,154.77,154.88,2800.0,151.5023,151.5513,151.4436,151.5513,2800.0
2021-12-31 13:55:00,154.89,154.96,154.89,154.95,4200.0,151.561,151.6295,151.561,151.6198,4200.0
2021-12-31 14:00:00,154.93,155.0,154.89,154.96,2400.0,151.6002,151.6687,151.561,151.6295,2400.0
2021-12-31 14:05:00,154.95,154.99,154.79,154.81,3800.0,151.6198,151.6589,151.4632,151.4828,3800.0
2021-12-31 14:10:00,154.84,154.88,154.79,154.84,1600.0,151.5121,151.5513,151.4632,151.5121,1600.0
2021-12-31 14:15:00,154.76,154.77,154.65,154.65,2600.0,151.4338,151.4436,151.3262,151.3262,2600.0
2021-12-31 14:20:00,154.73,154.73,154.69,154.71,2200.0,151.4045,151.4045,151.3653,151.3849,2200.0
2021-12-31 14:25:00,154.7,154.74,154.7,154.72,5800.0,151.3751,151.4143,151.3751,151.3947,5800.0
2021-12-31 14:30:00,154.84,154.84,154.74,154.74,1200.0,151.5121,151.5121,151.4143,151.4143,1200.0
2021-12-31 14:35:00,154.78,154.78,154.69,154.71,2870.0,151.4534,151.4534,151.3653,151.3849,2870.0
2021-12-31 14:40:00,154.73,154.79,154.7,154.78,2400.0,151.4045,151.4632,151.3751,151.4534,2400.0
2021-12-31 14:45:00,154.76,154.78,154.7,154.7,2800.0,151.4338,151.4534,151.3751,151.3751,2800.0
2021-12-31 14:50:00,154.71,154.78,154.66,154.7,2000.0,151.3849,151.4534,151.336,151.3751,2000.0
2021-12-31 14:55:00,154.72,154.76,154.62,154.72,6000.0,151.3947,151.4338,151.2969,151.3947,6000.0
2021-12-31 15:00:00,154.73,154.99,154.7,154.99,8400.0,151.4045,151.6589,151.3751,151.6589,8400.0
2021-12-31 15:05:00,154.86,154.93,154.83,154.88,5400.0,151.5317,151.6002,151.5023,151.5513,5400.0
2021-12-31 15:10:00,154.89,154.92,154.79,154.85,4624.0,151.561,151.5904,151.4632,151.5219,4624.0
2021-12-31 15:15:00,154.85,154.89,154.79,154.89,4600.0,151.5219,151.561,151.4632,151.561,4600.0
2021-12-31 15:20:00,154.88,154.88,154.78,154.83,4600.0,151.5513,151.5513,151.4534,151.5023,4600.0
2021-12-31 15:25:00,154.88,155.1,154.88,155.01,6040.0,151.5513,151.7665,151.5513,151.6785,6040.0
2021-12-31 15:30:00,155.05,155.08,154.85,154.85,7000.0,151.7176,151.747,151.5219,151.5219,7000.0
2021-12-31 15:35:00,154.85,154.87,154.66,154.81,5000.0,151.5219,151.5415,151.336,151.4828,5000.0
2021-12-31 15:40:00,154.78,154.99,154.78,154.97,9200.0,151.4534,151.6589,151.4534,151.6393,9200.0
2021-12-31 15:45:00,154.96,155.05,154.91,154.91,12246.0,151.6295,151.7176,151.5806,151.5806,12246.0
2021-12-31 15:50:00,154.77,154.78,154.4,154.4,17600.0,151.4436,151.4534,151.0816,151.0816,17600.0
2021-12-31 15:55:00,154.41,154.51,154.36,154.43,17466.0,151.0914,151.1892,151.0424,151.1109,17466.0
2022-01-03 09:30:00,155.46,157.62,155.46,157.6,29512.0,152.1188,154.2324,152.1188,154.2128,29512.0
2022-01-03 09:35:00,157.69,157.85,157.3,157.32,22800.0,154.3009,154.4574,153.9193,153.9388,22800.0
2022-01-03 09:40:00,157.37,157.51,156.79,156.88,17626.0,153.9877,154.1247,153.4202,153.5083,17626.0
2022-01-03 09:45:00,156.97,156.99,155.67,155.73,16000.0,153.5963,153.6159,152.3243,152.383,16000.0
2022-01-03 09:50:00,155.81,155.85,155.22,155.37,18614.0,152.4613,152.5004,151.884,152.0307,18614.0
2022-01-03 09:55:00,155.35,155.82,155.3,155.68,16600.0,152.0112,152.4711,151.9622,152.3341,16600.0
2022-01-03 10:00:00,155.83,156.84,155.8,156.84,22900.0,152.4808,153.4691,152.4515,153.4691,22900.0
2022-01-03 10:05:00,156.65,157.03,156.56,156.92,10982.0,153.2832,153.6551,153.1952,153.5474,10982.0
2022-01-03 10:10:00,157.06,157.29,156.51,157.2,20200.0,153.6844,153.9095,153.1462,153.8214,20200.0
2022-01-03 10:15:00,157.23,157.54,157.14,157.36,13500.0,153.8508,154.1541,153.7627,153.978,13500.0
2022-01-03 10:20:00,157.22,157.28,156.73,157.28,11600.0,153.841,153.8997,153.3615,153.8997,11600.0
2022-01-03 10:25:00,157.37,157.65,157.27,157.65,14900.0,153.9877,154.2617,153.8899,154.2617,14900.0
2022-01-03 10:30:00,157.6,157.6,157.06,157.3,13300.0,154.2128,154.2128,153.6844,153.9193,13300.0
2022-01-03 10:35:00,157.36,157.39,157.07,157.14,10000.0,153.978,154.0073,153.6942,153.7627,10000.0
2022-01-03 10:40:00,157.09,157.54,156.97,157.53,7400.0,153.7138,154.1541,153.5963,154.1443,7400.0
2022-01-03 10:45:00,157.56,157.79,157.37,157.56,10400.0,154.1737,154.3987,153.9877,154.1737,10400.0
2022-01-03 10:50:00,157.59,157.73,157.53,157.64,8400.0,154.203,154.34,154.1443,154.2519,8400.0
2022-01-03 10:55:00,157.46,157.72,157.46,157.56,13284.0,154.0758,154.3302,154.0758,154.1737,13284.0
2022-01-03 11:00:00,157.64,157.7,157.42,157.62,9200.0,154.2519,154.3107,154.0367,154.2324,9200.0
2022-01-03 11:05:00,157.59,157.78,157.46,157.5,23600.0,154.203,154.3889,154.0758,154.115,23600.0
2022-01-03 11:10:00,157.4,157.43,157.0,157.07,22588.0,154.0171,154.0465,153.6257,153.6942,22588.0
2022-01-03 11:15:00,157.14,157.2,156.99,157.19,16000.0,153.7627,153.8214,153.6159,153.8116,16000.0
2022-01-03 11:20:00,157.15,157.44,157.07,157.35,14800.0,153.7725,154.0562,153.6942,153.9682,14800.0
2022-01-03 11:25:00,157.33,157.43,157.16,157.4,11600.0,153.9486,154.0465,153.7823,154.0171,11600.0
2022-01-03 11:30:00,157.41,157.46,157.29,157.46,13720.0,154.0269,154.0758,153.9095,154.0758,13720.0
2022-01-03 11:35:00,157.46,157.49,156.82,156.82,22108.0,154.0758,154.1052,153.4496,153.4496,22108.0
2022-01-03 11:40:00,156.85,157.29,156.85,157.29,9200.0,153.4789,153.9095,153.4789,153.9095,9200.0
2022-01-03 11:45:00,157.25,157.52,157.13,157.32,7000.0,153.8703,154.1345,153.7529,153.9388,7000.0
2022-01-03 11:50:00,157.31,157.39,157.05,157.22,6600.0,153.929,154.0073,153.6746,153.841,6600.0
2022-01-03 11:55:00,157.17,157.22,157.04,157.1,10600.0,153.792,153.841,153.6648,153.7235,10600.0
2022-01-03 12:00:00,157.03,157.18,156.84,157.16,17064.0,153.6551,153.8018,153.4691,153.7823,17064.0
2022-01-03 12:05:00,157.19,157.2,157.06,157.15,13800.0,153.8116,153.8214,153.6844,153.7725,13800.0
2022-01-03 12:10:00,157.12,157.17,156.98,157.14,8598.0,153.7431,153.792,153.6061,153.7627,8598.0
2022-01-03 12:15:00,157.14,157.25,157.1,157.13,15062.0,153.7627,153.8703,153.7235,153.7529,15062.0
2022-01-03 12:20:00,157.14,157.44,157.12,157.43,20708.0,153.7627,154.0562,153.7431,154.0465,20708.0
2022-01-03 12:25:00,157.43,157.44,157.34,157.38,8588.0,154.0465,154.0562,153.9584,153.9975,8588.0
2022-01-03 12:30:00,157.22,157.24,157.16,157.2,1200.0,153.841,153.8605,153.7823,153.8214,1200.0
2022-01-03 12:35:00,157.24,157.27,157.11,157.15,2200.0,153.8605,153.8899,153.7333,153.7725,2200.0
2022-01-03 12:40:00,157.04,157.12,157.0,157.08,2400.0,153.6648,153.7431,153.6257,153.704,2400.0
2022-01-03 12:45:00,157.19,157.33,157.19,157.24,16000.0,153.8116,153.9486,153.8116,153.8605,16000.0
2022-01-03 12:50:00,157.28,157.31,157.09,157.13,2600.0,153.8997,153.929,153.7138,153.7529,2600.0
2022-01-03 12:55:00,157.11,157.26,157.11,157.23,11016.0,153.7333,153.8801,153.7333,153.8508,11016.0
2022-01-03 13:00:00,157.23,157.23,157.1,157.23,4200.0,153.8508,153.8508,153.7235,153.8508,4200.0
2022-01-03 13:05:00,157.23,157.23,157.05,157.05,3200.0,153.8508,153.8508,153.6746,153.6746,3200.0
2022-01-03 13:10:00,157.04,157.29,157.01,157.18,8244.0,153.6648,153.9095,153.6355,153.8018,8244.0
2022-01-03 13:15:00,157.15,157.22,157.1,157.13,5998.0,153.7725,153.841,153.7235,153.7529,5998.0
2022-01-03 13:20:00,157.15,157.2,157.09,157.12,3800.0,153.7725,153.8214,153.7138,153.7431,3800.0
2022-01-03 13:25:00,157.09,157.09,156.99,157.06,1800.0,153.7138,153.7138,153.6159,153.6844,1800.0
2022-01-03 13:30:00,156.98,157.03,156.88,156.93,4000.0,153.6061,153.6551,153.5083,153.5572,4000.0
2022-01-03 13:35:00,156.93,156.97,156.9,156.91,2400.0,153.5572,153.5963,153.5278,153.5376,2400.0
2022-01-03 13:40:00,156.9,157.2,156.9,157.2,9752.0,153.5278,153.8214,153.5278,153.8214,9752.0
2022-01-03 13:45:00,157.22,157.28,157.08,157.21,10032.0,153.841,153.8997,153.704,153.8312,10032.0
2022-01-03 13:50:00,157.22,157.26,157.21,157.23,7548.0,153.841,153.8801,153.8312,153.8508,7548.0
2022-01-03 13:55:00,157.24,157.29,157.18,157.23,6562.0,153.8605,153.9095,153.8018,153.8508,6562.0
2022-01-03 14:00:00,157.2,157.28,157.12,157.15,5090.0,153.8214,153.8997,153.7431,153.7725,5090.0
2022-01-03 14:05:00,157.13,157.27,157.02,157.22,6400.0,153.7529,153.8899,153.6453,153.841,6400.0
2022-01-03 14:10:00,157.22,157.22,157.11,157.18,6422.0,153.841,153.841,153.7333,153.8018,6422.0
2022-01-03 14:15:00,157.23,157.29,157.23,157.24,2000.0,153.8508,153.9095,153.8508,153.8605,2000.0
2022-01-03 14:20:00,157.27,157.3,157.26,157.29,2200.0,153.8899,153.9193,153.8801,153.9095,2200.0
2022-01-03 14:25:00,157.35,157.4,157.32,157.39,4200.0,153.9682,154.0171,153.9388,154.0073,4200.0
2022-01-03 14:30:00,157.39,157.5,157.33,157.33,1600.0,154.0073,154.115,153.9486,153.9486,1600.0
2022-01-03 14:35:00,157.36,157.41,157.29,157.41,4000.0,153.978,154.0269,153.9095,154.0269,4000.0
2022-01-03 14:40:00,157.47,157.69,157.47,157.69,6260.0,154.0856,154.3009,154.0856,154.3009,6260.0
2022-01-03 14:45:00,157.74,157.85,157.74,157.77,7400.0,154.3498,154.4574,154.3498,154.3791,7400.0
2022-01-03 14:50:00,157.78,157.83,157.74,157.78,2000.0,154.3889,154.4379,154.3498,154.3889,2000.0
2022-01-03 14:55:00,157.72,157.73,157.6,157.6,1400.0,154.3302,154.34,154.2128,154.2128,1400.0
2022-01-03 15:00:00,157.54,157.63,157.47,157.57,6600.0,154.1541,154.2422,154.0856,154.1834,6600.0
2022-01-03 15:05:00,157.57,157.66,157.57,157.66,3200.0,154.1834,154.2715,154.1834,154.2715,3200.0
2022-01-03 15:10:00,157.64,157.74,157.59,157.7,2800.0,154.2519,154.3498,154.203,154.3107,2800.0
2022-01-03 15:15:00,157.72,157.77,157.67,157.73,5600.0,154.3302,154.3791,154.2813,154.34,5600.0
2022-01-03 15:20:00,157.75,157.81,157.57,157.62,10954.0,154.3596,154.4183,154.1834,154.2324,10954.0
2022-01-03 15:25:00,157.62,157.69,157.51,157.54,6310.0,154.2324,154.3009,154.1247,154.1541,6310.0
2022-01-03 15:30:00,157.56,157.71,157.54,157.71,15800.0,154.1737,154.3204,154.1541,154.3204,15800.0
2022-01-03 15:35:00,157.76,157.77,157.58,157.63,8754.0,154.3694,154.3791,154.1932,154.2422,8754.0
2022-01-03 15:40:00,157.73,157.74,157.43,157.55,16000.0,154.34,154.3498,154.0465,154.1639,16000.0
2022-01-03 15:45:00,157.54,157.63,157.42,157.6,8600.0,154.1541,154.2422,154.0367,154.2128,8600.0
2022-01-03 15:50:00,157.62,157.66,157.37,157.56,25224.0,154.2324,154.2715,153.9877,154.1737,25224.0
2022-01-03 15:55:00,157.54,157.74,157.42,157.73,17152.0,154.1541,154.3498,154.0367,154.34,17152.0
2022-01-04 09:30:00,158.58,158.77,158.21,158.68,18298.0,155.1717,155.3577,154.8097,155.2696,18298.0
2022-01-04 09:35:00,158.65,159.13,158.41,159.13,24150.0,155.2402,155.7099,155.0054,155.7099,24150.0
2022-01-04 09:40:00,159.12,159.19,158.6,158.81,23200.0,155.7001,155.7686,155.1913,155.3968,23200.0
2022-01-04 09:45:00,158.79,159.34,158.7,159.24,30100.0,155.3772,155.9154,155.2892,155.8176,30100.0
2022-01-04 09:50:00,158.98,159.03,158.65,158.99,11656.0,155.5631,155.6121,155.2402,155.5729,11656.0
2022-01-04 09:55:00,158.89,159.03,158.61,158.79,14946.0,155.4751,155.6121,155.2011,155.3772,14946.0
2022-01-04 10:00:00,158.79,158.85,157.75,157.87,46302.0,155.3772,155.4359,154.3596,154.477,46302.0
2022-01-04 10:05:00,157.89,158.1,157.74,158.1,37704.0,154.4966,154.7021,154.3498,154.7021,37704.0
2022-01-04 10:10:00,158.09,158.09,157.34,157.53,22596.0,154.6923,154.6923,153.9584,154.1443,22596.0
2022-01-04 10:15:00,157.43,157.57,157.29,157.4,20142.0,154.0465,154.1834,153.9095,154.0171,20142.0
2022-01-04 10:20:00,157.43,157.72,157.43,157.66,9046.0,154.0465,154.3302,154.0465,154.2715,9046.0
2022-01-04 10:25:00,157.6,157.6,157.14,157.48,18600.0,154.2128,154.2128,153.7627,154.0954,18600.0
2022-01-04 10:30:00,157.48,157.51,156.32,156.38,34170.0,154.0954,154.1247,152.9603,153.019,34170.0
2022-01-04 10:35:00,156.48,156.48,155.54,155.56,29664.0,153.1169,153.1169,152.1971,152.2166,29664.0
2022-01-04 10:40:00,155.44,155.78,155.22,155.28,19112.0,152.0992,152.4319,151.884,151.9427,19112.0
2022-01-04 10:45:00,155.25,155.53,155.14,155.38,24068.0,151.9133,152.1873,151.8057,152.0405,24068.0
2022-01-04 10:50:00,155.44,155.44,154.85,154.85,10038.0,152.0992,152.0992,151.5219,151.5219,10038.0
2022-01-04 10:55:00,154.85,154.87,154.4,154.47,28472.0,151.5219,151.5415,151.0816,151.1501,28472.0
2022-01-04 11:00:00,154.38,154.38,153.63,153.91,35306.0,151.062,151.062,150.3281,150.6021,35306.0
2022-01-04 11:05:00,153.89,154.2,153.89,154.19,47958.0,150.5825,150.8859,150.5825,150.8761,47958.0
2022-01-04 11:10:00,154.17,154.43,153.77,154.33,20810.0,150.8565,151.1109,150.4651,151.0131,20810.0
2022-01-04 11:15:00,154.38,154.41,154.07,154.41,10200.0,151.062,151.0914,150.7587,151.0914,10200.0
2022-01-04 11:20:00,154.39,154.44,153.76,154.0,29482.0,151.0718,151.1207,150.4553,150.6902,29482.0
2022-01-04 11:25:00,153.95,154.07,153.59,154.05,24414.0,150.6412,150.7587,150.289,150.7391,24414.0
2022-01-04 11:30:00,154.0,154.4,154.0,154.32,19866.0,150.6902,151.0816,150.6902,151.0033,19866.0
2022-01-04 11:35:00,154.3,154.8,154.29,154.78,15996.0,150.9837,151.473,150.9739,151.4534,15996.0
2022-01-04 11:40:00,154.77,155.0,154.71,155.0,9614.0,151.4436,151.6687,151.3849,151.6687,9614.0
2022-01-04 11:45:00,154.97,155.08,154.92,155.03,14670.0,151.6393,151.747,151.5904,151.698,14670.0
2022-01-04 11:50:00,155.02,155.04,154.71,154.93,11544.0,151.6883,151.7078,151.3849,151.6002,11544.0
2022-01-04 11:55:00,154.94,155.04,154.76,154.82,7220.0,151.61,151.7078,151.4338,151.4926,7220.0
2022-01-04 12:00:00,154.78,154.98,154.47,154.5,4600.0,151.4534,151.6491,151.1501,151.1794,4600.0
2022-01-04 12:05:00,154.52,154.56,154.21,154.5,7600.0,151.199,151.2381,150.8957,151.1794,7600.0
2022-01-04 12:10:00,154.44,155.0,154.44,154.98,7600.0,151.1207,151.6687,151.1207,151.6491,7600.0
2022-01-04 12:15:00,155.0,155.37,155.0,155.23,14000.0,151.6687,152.0307,151.6687,151.8937,14000.0
2022-01-04 12:20:00,155.12,155.3,155.01,155.02,7800.0,151.7861,151.9622,151.6785,151.6883,7800.0
2022-01-04 12:25:00,155.01,155.15,155.01,155.03,5200.0,151.6785,151.8155,151.6785,151.698,5200.0
2022-01-04 12:30:00,155.0,155.26,154.95,155.17,16600.0,151.6687,151.9231,151.6198,151.835,16600.0
2022-01-04 12:35:00,155.23,155.41,155.23,155.28,24280.0,151.8937,152.0699,151.8937,151.9427,24280.0
2022-01-04 12:40:00,155.29,155.29,155.16,155.21,5400.0,151.9525,151.9525,151.8252,151.8742,5400.0
2022-01-04 12:45:00,155.21,155.34,155.13,155.16,14628.0,151.8742,152.0014,151.7959,151.8252,14628.0
2022-01-04 12:50:00,155.19,155.22,154.97,155.01,10736.0,151.8546,151.884,151.6393,151.6785,10736.0
2022-01-04 12:55:00,155.0,155.06,154.85,154.89,7200.0,151.6687,151.7274,151.5219,151.561,7200.0
2022-01-04 13:00:00,154.85,155.14,154.85,155.08,6400.0,151.5219,151.8057,151.5219,151.747,6400.0
2022-01-04 13:05:00,155.04,155.4,155.04,155.19,8084.0,151.7078,152.0601,151.7078,151.8546,8084.0
2022-01-04 13:10:00,155.21,155.29,155.1,155.12,7400.0,151.8742,151.9525,151.7665,151.7861,7400.0
2022-01-04 13:15:00,155.16,155.16,154.97,155.07,8600.0,151.8252,151.8252,151.6393,151.7372,8600.0
2022-01-04 13:20:00,155.09,155.18,155.02,155.18,7588.0,151.7567,151.8448,151.6883,151.8448,7588.0
2022-01-04 13:25:00,155.2,155.56,155.18,155.41,9522.0,151.8644,152.2166,151.8448,152.0699,9522.0
2022-01-04 13:30:00,155.29,155.29,154.93,155.19,5908.0,151.9525,151.9525,151.6002,151.8546,5908.0
2022-01-04 13:35:00,155.25,155.54,155.16,155.42,7600.0,151.9133,152.1971,151.8252,152.0797,7600.0
2022-01-04 13:40:00,155.32,155.47,155.29,155.32,4024.0,151.9818,152.1286,151.9525,151.9818,4024.0
2022-01-04 13:45:00,155.36,155.52,155.33,155.4,3600.0,152.0209,152.1775,151.9916,152.0601,3600.0
2022-01-04 13:50:00,155.33,155.33,155.08,155.1,7010.0,151.9916,151.9916,151.747,151.7665,7010.0
2022-01-04 13:55:00,155.05,155.08,154.94,155.01,7600.0,151.7176,151.747,151.61,151.6785,7600.0
2022-01-04 14:00:00,155.04,155.26,155.04,155.26,9848.0,151.7078,151.9231,151.7078,151.9231,9848.0
2022-01-04 14:05:00,155.32,155.34,155.15,155.15,5452.0,151.9818,152.0014,151.8155,151.8155,5452.0
2022-01-04 14:10:00,155.19,155.45,155.15,155.45,6800.0,151.8546,152.109,151.8155,152.109,6800.0
2022-01-04 14:15:00,155.46,155.54,155.42,155.51,5800.0,152.1188,152.1971,152.0797,152.1677,5800.0
2022-01-04 14:20:00,155.54,155.61,155.52,155.57,4828.0,152.1971,152.2656,152.1775,152.2264,4828.0
2022-01-04 14:25:00,155.58,155.66,155.45,155.47,5400.0,152.2362,152.3145,152.109,152.1286,5400.0
2022-01-04 14:30:00,155.49,155.9,155.49,155.71,13926.0,152.1482,152.5493,152.1482,152.3634,13926.0
2022-01-04 14:35:00,155.7,155.75,155.51,155.6,8596.0,152.3536,152.4026,152.1677,152.2558,8596.0
2022-01-04 14:40:00,155.63,156.0,155.63,155.98,37624.0,152.2851,152.6472,152.2851,152.6276,37624.0
2022-01-04 14:45:00,155.98,156.07,155.88,155.99,10606.0,152.6276,152.7157,152.5298,152.6374,10606.0
2022-01-04 14:50:00,156.04,156.2,156.01,156.2,29706.0,152.6863,152.8429,152.657,152.8429,29706.0
2022-01-04 14:55:00,156.21,156.25,156.17,156.23,12410.0,152.8527,152.8918,152.8135,152.8722,12410.0
2022-01-04 15:00:00,156.19,156.31,156.18,156.27,15782.0,152.8331,152.9505,152.8233,152.9114,15782.0
2022-01-04 15:05:00,156.27,156.33,156.21,156.3,6540.0,152.9114,152.9701,152.8527,152.9407,6540.0
2022-01-04 15:10:00,156.33,156.56,156.33,156.54,8920.0,152.9701,153.1952,152.9701,153.1756,8920.0
2022-01-04 15:15:00,156.58,156.8,156.57,156.71,12000.0,153.2147,153.43,153.2049,153.3419,12000.0
2022-01-04 15:20:00,156.69,156.93,156.67,156.68,14900.0,153.3224,153.5572,153.3028,153.3126,14900.0
2022-01-04 15:25:00,156.67,156.78,156.52,156.75,8000.0,153.3028,153.4104,153.156,153.3811,8000.0
2022-01-04 15:30:00,156.73,156.9,156.56,156.79,10800.0,153.3615,153.5278,153.1952,153.4202,10800.0
2022-01-04 15:35:00,156.77,156.94,156.64,156.84,12800.0,153.4006,153.567,153.2734,153.4691,12800.0
2022-01-04 15:40:00,156.83,156.95,156.78,156.92,27700.0,153.4594,153.5768,153.4104,153.5474,27700.0
2022-01-04 15:45:00,156.92,157.08,156.78,157.05,30194.0,153.5474,153.704,153.4104,153.6746,30194.0
2022-01-04 15:50:00,157.03,157.29,157.02,157.13,37738.0,153.6551,153.9095,153.6453,153.7529,37738.0
2022-01-04 15:55:00,157.15,157.19,156.96,156.96,34482.0,153.7725,153.8116,153.5866,153.5866,34482.0
2022-01-05 09:30:00,155.79,156.24,155.02,155.4,30250.0,152.4417,152.882,151.6883,152.0601,30250.0
2022-01-05 09:35:00,155.0,155.78,154.79,155.73,20782.0,151.6687,152.4319,151.4632,152.383,20782.0
2022-01-05 09:40:00,155.78,156.18,155.32,155.6,24400.0,152.4319,152.8233,151.9818,152.2558,24400.0
2022-01-05 09:45:00,155.6,155.93,155.25,155.67,14460.0,152.2558,152.5787,151.9133,152.3243,14460.0
2022-01-05 09:50:00,155.61,156.35,155.61,156.12,24480.0,152.2656,152.9897,152.2656,152.7646,24480.0
2022-01-05 09:55:00,156.0,156.48,155.96,156.34,16486.0,152.6472,153.1169,152.6081,152.9799,16486.0
2022-01-05 10:00:00,156.29,156.83,156.22,156.65,12400.0,152.931,153.4594,152.8625,153.2832,12400.0
2022-01-05 10:05:00,156.63,156.87,156.53,156.57,10400.0,153.2637,153.4985,153.1658,153.2049,10400.0
2022-01-05 10:10:00,156.5,156.8,156.45,156.58,12200.0,153.1364,153.43,153.0875,153.2147,12200.0
2022-01-05 10:15:00,156.57,156.62,156.23,156.37,15720.0,153.2049,153.2539,152.8722,153.0092,15720.0
2022-01-05 10:20:00,156.39,156.67,156.35,156.56,12300.0,153.0288,153.3028,152.9897,153.1952,12300.0
2022-01-05 10:25:00,156.56,156.89,156.48,156.54,17108.0,153.1952,153.5181,153.1169,153.1756,17108.0
2022-01-05 10:30:00,156.49,156.49,155.82,155.82,14048.0,153.1267,153.1267,152.4711,152.4711,14048.0
2022-01-05 10:35:00,155.79,155.91,155.28,155.32,8456.0,152.4417,152.5591,151.9427,151.9818,8456.0
2022-01-05 10:40:00,155.5,155.72,155.49,155.72,6200.0,152.1579,152.3732,152.1482,152.3732,6200.0
2022-01-05 10:45:00,155.66,155.79,155.46,155.78,7604.0,152.3145,152.4417,152.1188,152.4319,7604.0
2022-01-05 10:50:00,155.61,155.73,155.53,155.64,9638.0,152.2656,152.383,152.1873,152.2949,9638.0
2022-01-05 10:55:00,155.59,155.9,155.59,155.89,7396.0,152.246,152.5493,152.246,152.5396,7396.0
2022-01-05 11:00:00,155.97,156.21,155.64,155.64,11040.0,152.6178,152.8527,152.2949,152.2949,11040.0
2022-01-05 11:05:00,155.68,155.84,155.57,155.63,7552.0,152.3341,152.4906,152.2264,152.2851,7552.0
2022-01-05 11:10:00,155.64,155.7,155.39,155.7,16076.0,152.2949,152.3536,152.0503,152.3536,16076.0
2022-01-05 11:15:00,155.76,155.86,155.59,155.59,6000.0,152.4123,152.5102,152.246,152.246,6000.0
2022-01-05 11:20:00,155.59,155.71,155.5,155.67,7216.0,152.246,152.3634,152.1579,152.3243,7216.0
2022-01-05 11:25:00,155.74,155.92,155.68,155.88,8746.0,152.3928,152.5689,152.3341,152.5298,8746.0
2022-01-05 11:30:00,155.88,155.97,155.55,155.66,15472.0,152.5298,152.6178,152.2069,152.3145,15472.0
2022-01-05 11:35:00,155.69,155.84,155.53,155.78,9098.0,152.3439,152.4906,152.1873,152.4319,9098.0
2022-01-05 11:40:00,155.79,156.0,155.71,155.72,10600.0,152.4417,152.6472,152.3634,152.3732,10600.0
2022-01-05 11:45:00,155.76,155.77,155.52,155.73,6064.0,152.4123,152.4221,152.1775,152.383,6064.0
2022-01-05 11:50:00,155.75,155.9,155.72,155.84,6600.0,152.4026,152.5493,152.3732,152.4906,6600.0
2022-01-05 11:55:00,155.82,156.06,155.82,156.06,7006.0,152.4711,152.7059,152.4711,152.7059,7006.0
2022-01-05 12:00:00,155.98,156.18,155.88,156.12,7500.0,152.6276,152.8233,152.5298,152.7646,7500.0
2022-01-05 12:05:00,156.12,156.2,155.7,155.79,7600.0,152.7646,152.8429,152.3536,152.4417,7600.0
2022-01-05 12:10:00,155.85,155.9,155.67,155.78,11362.0,152.5004,152.5493,152.3243,152.4319,11362.0
2022-01-05 12:15:00,155.78,156.03,155.78,155.87,5200.0,152.4319,152.6765,152.4319,152.52,5200.0
2022-01-05 12:20:00,155.93,156.17,155.85,156.13,9908.0,152.5787,152.8135,152.5004,152.7744,9908.0
2022-01-05 12:25:00,156.14,156.21,156.08,156.1,13074.0,152.7842,152.8527,152.7255,152.745,13074.0
2022-01-05 12:30:00,156.06,156.07,155.69,155.74,11496.0,152.7059,152.7157,152.3439,152.3928,11496.0
2022-01-05 12:35:00,155.76,155.83,155.29,155.29,15518.0,152.4123,152.4808,151.9525,151.9525,15518.0
2022-01-05 12:40:00,155.33,155.42,155.09,155.16,24206.0,151.9916,152.0797,151.7567,151.8252,24206.0
2022-01-05 12:45:00,155.16,155.19,154.97,155.0,7196.0,151.8252,151.8546,151.6393,151.6687,7196.0
2022-01-05 12:50:00,155.01,155.03,154.78,155.03,5482.0,151.6785,151.698,151.4534,151.698,5482.0
2022-01-05 12:55:00,154.95,154.95,154.75,154.75,4942.0,151.6198,151.6198,151.4241,151.4241,4942.0
2022-01-05 13:00:00,154.79,155.0,154.7,154.7,7400.0,151.4632,151.6687,151.3751,151.3751,7400.0
2022-01-05 13:05:00,154.76,154.79,154.54,154.58,9040.0,151.4338,151.4632,151.2186,151.2577,9040.0
2022-01-05 13:10:00,154.54,154.79,154.45,154.79,7668.0,151.2186,151.4632,151.1305,151.4632,7668.0
2022-01-05 13:15:00,154.87,155.0,154.83,154.86,6506.0,151.5415,151.6687,151.5023,151.5317,6506.0
2022-01-05 13:20:00,154.87,155.15,154.87,155.14,10758.0,151.5415,151.8155,151.5415,151.8057,10758.0
2022-01-05 13:25:00,155.14,155.28,155.04,155.22,15472.0,151.8057,151.9427,151.7078,151.884,15472.0
2022-01-05 13:30:00,155.16,155.37,155.09,155.29,10000.0,151.8252,152.0307,151.7567,151.9525,10000.0
2022-01-05 13:35:00,155.29,155.34,155.14,155.21,6168.0,151.9525,152.0014,151.8057,151.8742,6168.0
2022-01-05 13:40:00,155.21,155.33,155.15,155.19,6050.0,151.8742,151.9916,151.8155,151.8546,6050.0
2022-01-05 13:45:00,155.2,155.29,155.04,155.06,6800.0,151.8644,151.9525,151.7078,151.7274,6800.0
2022-01-05 13:50:00,155.04,155.29,155.02,155.29,5800.0,151.7078,151.9525,151.6883,151.9525,5800.0
2022-01-05 13:55:00,155.28,155.35,155.23,155.32,11600.0,151.9427,152.0112,151.8937,151.9818,11600.0
2022-01-05 14:00:00,155.33,155.91,154.66,154.67,46800.0,151.9916,152.5591,151.336,151.3458,46800.0
2022-01-05 14:05:00,154.77,154.99,154.29,154.57,27600.0,151.4436,151.6589,150.9739,151.2479,27600.0
2022-01-05 14:10:00,154.51,154.54,153.9,154.06,25640.0,151.1892,151.2186,150.5923,150.7489,25640.0
2022-01-05 14:15:00,154.05,154.26,153.97,154.0,24444.0,150.7391,150.9446,150.6608,150.6902,24444.0
2022-01-05 14:20:00,154.0,154.06,153.72,153.87,20922.0,150.6902,150.7489,150.4162,150.563,20922.0
2022-01-05 14:25:00,153.82,154.15,153.74,153.84,30000.0,150.514,150.837,150.4358,150.5336,30000.0
2022-01-05 14:30:00,154.04,154.17,153.62,153.65,23942.0,150.7293,150.8565,150.3183,150.3477,23942.0
2022-01-05 14:35:00,153.65,153.88,153.41,153.52,19204.0,150.3477,150.5728,150.1129,150.2205,19204.0
2022-01-05 14:40:00,153.42,153.43,153.1,153.1,11664.0,150.1226,150.1324,149.8095,149.8095,11664.0
2022-01-05 14:45:00,153.22,153.29,152.94,153.23,16100.0,149.9269,149.9954,149.653,149.9367,16100.0
2022-01-05 14:50:00,153.22,153.47,153.19,153.37,19600.0,149.9269,150.1716,149.8976,150.0737,19600.0
2022-01-05 14:55:00,153.33,153.33,153.04,153.15,19088.0,150.0346,150.0346,149.7508,149.8584,19088.0
2022-01-05 15:00:00,153.06,153.14,152.48,152.48,25630.0,149.7704,149.8487,149.2028,149.2028,25630.0
2022-01-05 15:05:00,152.53,152.57,151.85,152.19,30610.0,149.2518,149.2909,148.5864,148.9191,30610.0
2022-01-05 15:10:00,152.24,152.8,152.1,152.67,37568.0,148.968,149.516,148.831,149.3888,37568.0
2022-01-05 15:15:00,152.64,152.65,152.24,152.32,24882.0,149.3594,149.3692,148.968,149.0463,24882.0
2022-01-05 15:20:00,152.32,152.52,152.03,152.45,27158.0,149.0463,149.242,148.7625,149.1735,27158.0
2022-01-05 15:25:00,152.4,152.58,152.07,152.15,27000.0,149.1246,149.3007,148.8017,148.8799,27000.0
2022-01-05 15:30:00,152.07,152.3,151.94,152.14,103760.0,148.8017,149.0267,148.6744,148.8702,103760.0
2022-01-05 15:35:00,152.24,152.69,152.07,152.55,35220.0,148.968,149.4083,148.8017,149.2713,35220.0
2022-01-05 15:40:00,152.57,152.79,152.46,152.46,28544.0,149.2909,149.5062,149.1833,149.1833,28544.0
2022-01-05 15:45:00,152.48,152.52,152.27,152.33,26348.0,149.2028,149.242,148.9974,149.0561,26348.0
2022-01-05 15:50:00,152.28,152.48,152.17,152.28,40098.0,149.0071,149.2028,148.8995,149.0071,40098.0
2022-01-05 15:55:00,152.27,152.29,151.53,151.56,58110.0,148.9974,149.0169,148.2733,148.3026,58110.0
2022-01-06 09:30:00,151.43,152.34,151.2,152.34,23420.0,148.1754,149.0659,147.9504,149.0659,23420.0
2022-01-06 09:35:00,152.32,153.35,152.32,152.77,36470.0,149.0463,150.0541,149.0463,149.4866,36470.0
2022-01-06 09:40:00,152.79,153.08,152.51,153.0,17480.0,149.5062,149.7899,149.2322,149.7117,17480.0
2022-01-06 09:45:00,153.09,153.15,152.14,152.14,8300.0,149.7997,149.8584,148.8702,148.8702,8300.0
2022-01-06 09:50:00,152.19,152.44,151.85,152.22,12272.0,148.9191,149.1637,148.5864,148.9484,12272.0
2022-01-06 09:55:00,151.8,152.1,151.33,151.57,21842.0,148.5375,148.831,148.0776,148.3124,21842.0
2022-01-06 10:00:00,151.51,151.82,150.58,150.62,28782.0,148.2537,148.557,147.3437,147.3828,28782.0
2022-01-06 10:05:00,150.53,150.67,150.19,150.35,27782.0,147.2948,147.4317,146.9621,147.1186,27782.0
2022-01-06 10:10:00,150.37,150.4,149.89,150.34,36968.0,147.1382,147.1675,146.6685,147.1088,36968.0
2022-01-06 10:15:00,150.39,151.5,150.39,150.81,30124.0,147.1578,148.2439,147.1578,147.5687,30124.0
2022-01-06 10:20:00,150.54,151.02,150.3,151.01,42350.0,147.3045,147.7742,147.0697,147.7644,42350.0
2022-01-06 10:25:00,151.04,151.72,151.04,151.59,20966.0,147.7938,148.4592,147.7938,148.332,20966.0
2022-01-06 10:30:00,151.57,152.44,151.57,152.07,61656.0,148.3124,149.1637,148.3124,148.8017,61656.0
2022-01-06 10:35:00,152.03,152.42,151.84,152.22,29266.0,148.7625,149.1441,148.5766,148.9484,29266.0
2022-01-06 10:40:00,152.25,152.27,151.58,151.69,15424.0,148.9778,148.9974,148.3222,148.4298,15424.0
2022-01-06 10:45:00,151.72,152.57,151.59,152.56,19194.0,148.4592,149.2909,148.332,149.2811,19194.0
2022-01-06 10:50:00,152.48,152.49,151.99,152.11,10000.0,149.2028,149.2126,148.7234,148.8408,10000.0
2022-01-06 10:55:00,152.16,152.91,152.13,152.58,17518.0,148.8897,149.6236,148.8604,149.3007,17518.0
2022-01-06 11:00:00,152.59,152.88,152.49,152.64,24676.0,149.3105,149.5942,149.2126,149.3594,24676.0
2022-01-06 11:05:00,152.7,152.93,152.46,152.78,7562.0,149.4181,149.6432,149.1833,149.4964,7562.0
2022-01-06 11:10:00,152.86,153.13,152.71,152.96,8380.0,149.5747,149.8389,149.4279,149.6725,8380.0
2022-01-06 11:15:00,152.98,153.3,152.87,152.9,26274.0,149.6921,150.0052,149.5845,149.6138,26274.0
2022-01-06 11:20:00,152.67,152.87,152.67,152.87,8338.0,149.3888,149.5845,149.3888,149.5845,8338.0
2022-01-06 11:25:00,152.71,152.74,152.2,152.58,4052.0,149.4279,149.4573,148.9289,149.3007,4052.0
2022-01-06 11:30:00,152.65,152.72,151.89,152.02,13536.0,149.3692,149.4377,148.6255,148.7527,13536.0
2022-01-06 11:35:00,152.1,152.54,151.99,152.35,13800.0,148.831,149.2616,148.7234,149.0756,13800.0
2022-01-06 11:40:00,152.21,152.81,152.18,152.75,11074.0,148.9386,149.5258,148.9093,149.467,11074.0
2022-01-06 11:45:00,152.79,152.94,152.39,152.87,10332.0,149.5062,149.653,149.1148,149.5845,10332.0
2022-01-06 11:50:00,152.92,153.07,152.68,153.07,9386.0,149.6334,149.7802,149.3985,149.7802,9386.0
2022-01-06 11:55:00,152.99,153.03,152.87,152.92,9566.0,149.7019,149.741,149.5845,149.6334,9566.0
2022-01-06 12:00:00,152.89,153.01,152.79,152.79,5004.0,149.604,149.7215,149.5062,149.5062,5004.0
2022-01-06 12:05:00,152.71,153.14,152.7,153.14,9474.0,149.4279,149.8487,149.4181,149.8487,9474.0
2022-01-06 12:10:00,152.95,153.0,152.76,152.76,6872.0,149.6627,149.7117,149.4768,149.4768,6872.0
2022-01-06 12:15:00,152.82,152.92,152.62,152.73,9464.0,149.5355,149.6334,149.3398,149.4475,9464.0
2022-01-06 12:20:00,152.75,152.92,152.58,152.66,7600.0,149.467,149.6334,149.3007,149.379,7600.0
2022-01-06 12:25:00,152.79,153.03,152.75,153.03,7074.0,149.5062,149.741,149.467,149.741,7074.0
2022-01-06 12:30:00,153.03,153.11,152.72,152.96,11200.0,149.741,149.8193,149.4377,149.6725,11200.0
2022-01-06 12:35:00,152.96,153.14,152.81,152.99,11210.0,149.6725,149.8487,149.5258,149.7019,11210.0
2022-01-06 12:40:00,153.0,153.42,152.94,153.42,20178.0,149.7117,150.1226,149.653,150.1226,20178.0
2022-01-06 12:45:00,153.45,153.48,153.17,153.33,7770.0,150.152,150.1814,149.878,150.0346,7770.0
2022-01-06 12:50:00,153.27,153.33,153.11,153.18,18876.0,149.9759,150.0346,149.8193,149.8878,18876.0
2022-01-06 12:55:00,153.16,153.21,152.98,152.99,9236.0,149.8682,149.9172,149.6921,149.7019,9236.0
2022-01-06 13:00:00,153.01,153.12,152.83,153.12,5800.0,149.7215,149.8291,149.5453,149.8291,5800.0
2022-01-06 13:05:00,153.07,153.08,152.92,153.03,2600.0,149.7802,149.7899,149.6334,149.741,2600.0
2022-01-06 13:10:00,153.02,153.12,152.9,153.08,5400.0,149.7312,149.8291,149.6138,149.7899,5400.0
2022-01-06 13:15:00,153.03,153.03,152.68,152.89,12640.0,149.741,149.741,149.3985,149.604,12640.0
2022-01-06 13:20:00,152.88,152.88,152.47,152.52,4400.0,149.5942,149.5942,149.1931,149.242,4400.0
2022-01-06 13:25:00,152.47,152.62,152.43,152.52,5600.0,149.1931,149.3398,149.1539,149.242,5600.0
2022-01-06 13:30:00,152.56,152.69,152.48,152.6,9674.0,149.2811,149.4083,149.2028,149.3203,9674.0
2022-01-06 13:35:00,152.58,152.88,152.54,152.69,5600.0,149.3007,149.5942,149.2616,149.4083,5600.0
2022-01-06 13:40:00,152.64,152.89,152.6,152.88,7034.0,149.3594,149.604,149.3203,149.5942,7034.0
2022-01-06 13:45:00,152.81,153.13,152.8,153.02,8402.0,149.5258,149.8389,149.516,149.7312,8402.0
2022-01-06 13:50:00,152.99,153.23,152.96,153.15,5920.0,149.7019,149.9367,149.6725,149.8584,5920.0
2022-01-06 13:55:00,153.16,153.21,153.0,153.19,6800.0,149.8682,149.9172,149.7117,149.8976,6800.0
2022-01-06 14:00:00,153.27,153.27,152.9,152.91,13600.0,149.9759,149.9759,149.6138,149.6236,13600.0
2022-01-06 14:05:00,152.95,153.16,152.79,153.16,7884.0,149.6627,149.8682,149.5062,149.8682,7884.0
2022-01-06 14:10:00,153.19,153.54,153.04,153.04,17942.0,149.8976,150.2401,149.7508,149.7508,17942.0
2022-01-06 14:15:00,153.12,153.28,153.06,153.1,4400.0,149.8291,149.9856,149.7704,149.8095,4400.0
2022-01-06 14:20:00,153.15,153.19,152.89,152.94,7800.0,149.8584,149.8976,149.604,149.653,7800.0
2022-01-06 14:25:00,152.99,153.1,152.94,153.04,6344.0,149.7019,149.8095,149.653,149.7508,6344.0
2022-01-06 14:30:00,153.03,153.21,152.9,153.02,8600.0,149.741,149.9172,149.6138,149.7312,8600.0
2022-01-06 14:35:00,153.09,153.2,153.0,153.13,7512.0,149.7997,149.9074,149.7117,149.8389,7512.0
2022-01-06 14:40:00,153.19,153.24,153.1,153.19,8636.0,149.8976,149.9465,149.8095,149.8976,8636.0
2022-01-06 14:45:00,153.19,153.5,153.18,153.43,10152.0,149.8976,150.2009,149.8878,150.1324,10152.0
2022-01-06 14:50:00,153.44,153.44,153.29,153.41,6600.0,150.1422,150.1422,149.9954,150.1129,6600.0
2022-01-06 14:55:00,153.4,153.48,153.32,153.33,7644.0,150.1031,150.1814,150.0248,150.0346,7644.0
2022-01-06 15:00:00,153.4,153.66,153.37,153.66,8076.0,150.1031,150.3575,150.0737,150.3575,8076.0
2022-01-06 15:05:00,153.72,153.74,153.5,153.52,6800.0,150.4162,150.4358,150.2009,150.2205,6800.0
2022-01-06 15:10:00,153.49,153.58,153.37,153.43,12866.0,150.1911,150.2792,150.0737,150.1324,12866.0
2022-01-06 15:15:00,153.48,153.48,153.11,153.16,10868.0,150.1814,150.1814,149.8193,149.8682,10868.0
2022-01-06 15:20:00,153.13,153.24,152.81,152.89,11242.0,149.8389,149.9465,149.5258,149.604,11242.0
2022-01-06 15:25:00,152.92,153.17,152.89,153.17,26080.0,149.6334,149.878,149.604,149.878,26080.0
2022-01-06 15:30:00,153.12,153.27,152.83,152.92,24708.0,149.8291,149.9759,149.5453,149.6334,24708.0
2022-01-06 15:35:00,152.92,152.95,152.65,152.75,27054.0,149.6334,149.6627,149.3692,149.467,27054.0
2022-01-06 15:40:00,152.71,152.89,152.53,152.82,26180.0,149.4279,149.604,149.2518,149.5355,26180.0
2022-01-06 15:45:00,152.85,152.87,152.54,152.55,21264.0,149.5649,149.5845,149.2616,149.2713,21264.0
2022-01-06 15:50:00,152.59,152.81,152.52,152.63,39980.0,149.3105,149.5258,149.242,149.3496,39980.0
2022-01-06 15:55:00,152.67,153.18,152.4,153.1,57018.0,149.3888,149.8878,149.1246,149.8095,57018.0
2022-01-07 09:30:00,152.67,153.21,152.24,152.24,22408.0,149.3888,149.9172,148.968,148.968,22408.0
2022-01-07 09:35:00,152.05,152.47,151.78,152.47,33644.0,148.7821,149.1931,148.5179,149.1931,33644.0
2022-01-07 09:40:00,152.42,152.95,152.23,152.93,21944.0,149.1441,149.6627,148.9582,149.6432,21944.0
2022-01-07 09:45:00,152.91,153.29,152.44,152.56,31080.0,149.6236,149.9954,149.1637,149.2811,31080.0
2022-01-07 09:50:00,152.55,152.77,152.35,152.46,26118.0,149.2713,149.4866,149.0756,149.1833,26118.0
2022-01-07 09:55:00,152.52,152.95,152.42,152.53,37840.0,149.242,149.6627,149.1441,149.2518,37840.0
2022-01-07 10:00:00,152.51,152.52,151.79,151.79,31364.0,149.2322,149.242,148.5277,148.5277,31364.0
2022-01-07 10:05:00,151.77,151.77,151.22,151.22,20150.0,148.5081,148.5081,147.9699,147.9699,20150.0
2022-01-07 10:10:00,151.17,151.46,151.11,151.22,21386.0,147.921,148.2048,147.8623,147.9699,21386.0
2022-01-07 10:15:00,151.21,151.21,150.48,150.52,42200.0,147.9601,147.9601,147.2458,147.285,42200.0
2022-01-07 10:20:00,150.41,150.54,150.05,150.26,25248.0,147.1773,147.3045,146.8251,147.0306,25248.0
2022-01-07 10:25:00,150.29,150.72,150.18,150.29,21792.0,147.0599,147.4807,146.9523,147.0599,21792.0
2022-01-07 10:30:00,150.21,150.45,150.02,150.04,16754.0,146.9816,147.2165,146.7957,146.8153,16754.0
2022-01-07 10:35:00,150.04,150.1,149.56,149.59,19418.0,146.8153,146.874,146.3456,146.375,19418.0
2022-01-07 10:40:00,149.6,149.76,149.04,149.04,23558.0,146.3847,146.5413,145.8368,145.8368,23558.0
2022-01-07 10:45:00,149.06,149.06,148.68,148.68,27966.0,145.8563,145.8563,145.4845,145.4845,27966.0
2022-01-07 10:50:00,148.7,148.71,148.11,148.51,42386.0,145.5041,145.5139,144.9268,145.3182,42386.0
2022-01-07 10:55:00,148.53,148.9,148.31,148.82,22450.0,145.3377,145.6998,145.1225,145.6215,22450.0
2022-01-07 11:00:00,148.8,149.34,148.74,149.03,57792.0,145.6019,146.1303,145.5432,145.827,57792.0
2022-01-07 11:05:00,149.05,149.52,149.05,149.19,38844.0,145.8466,146.3065,145.8466,145.9836,38844.0
2022-01-07 11:10:00,149.24,149.29,148.94,149.04,17192.0,146.0325,146.0814,145.7389,145.8368,17192.0
2022-01-07 11:15:00,149.1,149.23,148.54,148.61,20356.0,145.8955,146.0227,145.3475,145.416,20356.0
2022-01-07 11:20:00,148.71,149.25,148.63,149.12,21598.0,145.5139,146.0423,145.4356,145.9151,21598.0
2022-01-07 11:25:00,149.03,149.49,149.01,149.41,18622.0,145.827,146.2771,145.8074,146.1988,18622.0
2022-01-07 11:30:00,149.42,149.58,149.27,149.46,9870.0,146.2086,146.3652,146.0618,146.2478,9870.0
2022-01-07 11:35:00,149.43,149.5,149.1,149.28,15400.0,146.2184,146.2869,145.8955,146.0716,15400.0
2022-01-07 11:40:00,149.31,149.47,149.04,149.25,29240.0,146.101,146.2575,145.8368,146.0423,29240.0
2022-01-07 11:45:00,149.29,149.78,149.19,149.77,32410.0,146.0814,146.5609,145.9836,146.5511,32410.0
2022-01-07 11:50:00,149.76,150.06,149.63,150.06,20608.0,146.5413,146.8349,146.4141,146.8349,20608.0
2022-01-07 11:55:00,150.06,150.06,149.57,149.57,21276.0,146.8349,146.8349,146.3554,146.3554,21276.0
2022-01-07 12:00:00,149.64,149.75,149.4,149.45,13040.0,146.4239,146.5315,146.189,146.238,13040.0
2022-01-07 12:05:00,149.52,149.85,149.43,149.69,8386.0,146.3065,146.6294,146.2184,146.4728,8386.0
2022-01-07 12:10:00,149.78,149.89,149.66,149.76,5240.0,146.5609,146.6685,146.4435,146.5413,5240.0
2022-01-07 12:15:00,149.84,149.94,149.5,149.5,15392.0,146.6196,146.7174,146.2869,146.2869,15392.0
2022-01-07 12:20:00,149.46,149.46,149.26,149.46,4440.0,146.2478,146.2478,146.052,146.2478,4440.0
2022-01-07 12:25:00,149.47,149.54,149.38,149.5,4200.0,146.2575,146.326,146.1695,146.2869,4200.0
2022-01-07 12:30:00,149.51,149.51,149.15,149.18,4974.0,146.2967,146.2967,145.9444,145.9738,4974.0
2022-01-07 12:35:00,149.22,149.22,149.0,149.11,6978.0,146.0129,146.0129,145.7976,145.9053,6978.0
2022-01-07 12:40:00,149.21,149.26,149.14,149.16,5544.0,146.0031,146.052,145.9346,145.9542,5544.0
2022-01-07 12:45:00,149.1,149.61,149.1,149.35,9196.0,145.8955,146.3945,145.8955,146.1401,9196.0
2022-01-07 12:50:00,149.47,149.62,149.44,149.62,4400.0,146.2575,146.4043,146.2282,146.4043,4400.0
2022-01-07 12:55:00,149.55,149.63,149.46,149.61,4400.0,146.3358,146.4141,146.2478,146.3945,4400.0
2022-01-07 13:00:00,149.54,149.74,149.35,149.55,14600.0,146.326,146.5217,146.1401,146.3358,14600.0
2022-01-07 13:05:00,149.57,149.75,149.54,149.62,11640.0,146.3554,146.5315,146.326,146.4043,11640.0
2022-01-07 13:10:00,149.6,149.66,149.57,149.63,5858.0,146.3847,146.4435,146.3554,146.4141,5858.0
2022-01-07 13:15:00,149.62,149.77,149.51,149.56,5400.0,146.4043,146.5511,146.2967,146.3456,5400.0
2022-01-07 13:20:00,149.55,149.55,149.29,149.39,4600.0,146.3358,146.3358,146.0814,146.1793,4600.0
2022-01-07 13:25:00,149.35,149.35,149.22,149.22,4200.0,146.1401,146.1401,146.0129,146.0129,4200.0
2022-01-07 13:30:00,149.21,149.46,149.2,149.46,2600.0,146.0031,146.2478,145.9933,146.2478,2600.0
2022-01-07 13:35:00,149.47,149.51,149.38,149.38,3000.0,146.2575,146.2967,146.1695,146.1695,3000.0
2022-01-07 13:40:00,149.45,149.61,149.45,149.61,6000.0,146.238,146.3945,146.238,146.3945,6000.0
2022-01-07 13:45:00,149.56,149.57,149.41,149.41,7554.0,146.3456,146.3554,146.1988,146.1988,7554.0
2022-01-07 13:50:00,149.37,149.41,149.2,149.37,16880.0,146.1597,146.1988,145.9933,146.1597,16880.0
2022-01-07 13:55:00,149.38,149.5,149.38,149.43,6874.0,146.1695,146.2869,146.1695,146.2184,6874.0
2022-01-07 14:00:00,149.44,149.5,149.26,149.26,9524.0,146.2282,146.2869,146.052,146.052,9524.0
2022-01-07 14:05:00,149.25,149.3,149.08,149.24,18890.0,146.0423,146.0912,145.8759,146.0325,18890.0
2022-01-07 14:10:00,149.22,149.34,149.16,149.17,20010.0,146.0129,146.1303,145.9542,145.964,20010.0
2022-01-07 14:15:00,149.2,149.23,149.13,149.16,16472.0,145.9933,146.0227,145.9248,145.9542,16472.0
2022-01-07 14:20:00,149.15,149.15,148.78,148.82,22162.0,145.9444,145.9444,145.5824,145.6215,22162.0
2022-01-07 14:25:00,148.81,148.95,148.72,148.93,31512.0,145.6117,145.7487,145.5237,145.7291,31512.0
2022-01-07 14:30:00,148.92,148.94,148.79,148.82,17390.0,145.7194,145.7389,145.5922,145.6215,17390.0
2022-01-07 14:35:00,148.89,149.21,148.81,149.21,8280.0,145.69,146.0031,145.6117,146.0031,8280.0
2022-01-07 14:40:00,149.2,149.29,149.14,149.21,5528.0,145.9933,146.0814,145.9346,146.0031,5528.0
2022-01-07 14:45:00,149.23,149.46,149.18,149.39,7000.0,146.0227,146.2478,145.9738,146.1793,7000.0
2022-01-07 14:50:00,149.34,149.59,149.26,149.54,10608.0,146.1303,146.375,146.052,146.326,10608.0
2022-01-07 14:55:00,149.53,149.55,149.4,149.42,30768.0,146.3162,146.3358,146.189,146.2086,30768.0
2022-01-07 15:00:00,149.47,149.6,149.42,149.53,27412.0,146.2575,146.3847,146.2086,146.3162,27412.0
2022-01-07 15:05:00,149.58,149.67,149.48,149.53,19240.0,146.3652,146.4532,146.2673,146.3162,19240.0
2022-01-07 15:10:00,149.48,149.51,149.19,149.25,18404.0,146.2673,146.2967,145.9836,146.0423,18404.0
2022-01-07 15:15:00,149.24,149.31,149.17,149.29,68950.0,146.0325,146.101,145.964,146.0814,68950.0
2022-01-07 15:20:00,149.29,149.36,149.16,149.19,29010.0,146.0814,146.1499,145.9542,145.9836,29010.0
2022-01-07 15:25:00,149.13,149.13,148.97,149.09,12010.0,145.9248,145.9248,145.7683,145.8857,12010.0
2022-01-07 15:30:00,149.03,149.26,148.91,148.93,147460.0,145.827,146.052,145.7096,145.7291,147460.0
2022-01-07 15:35:00,148.93,148.94,148.76,148.8,184602.0,145.7291,145.7389,145.5628,145.6019,184602.0
2022-01-07 15:40:00,148.79,148.89,148.76,148.77,39148.0,145.5922,145.69,145.5628,145.5726,39148.0
2022-01-07 15:45:00,148.77,148.99,148.69,148.93,22202.0,145.5726,145.7879,145.4943,145.7291,22202.0
2022-01-07 15:50:00,148.94,149.17,148.68,148.74,103694.0,145.7389,145.964,145.4845,145.5432,103694.0
2022-01-07 15:55:00,148.79,148.85,148.4,148.4,92712.0,145.5922,145.6509,145.2105,145.2105,92712.0
2022-01-10 09:30:00,146.32,146.79,145.89,146.04,41466.0,143.1752,143.6351,142.7545,142.9013,41466.0
2022-01-10 09:35:00,146.1,146.2,145.54,145.98,30794.0,142.96,143.0578,142.412,142.8425,30794.0
2022-01-10 09:40:00,146.09,146.35,145.84,146.16,19200.0,142.9502,143.2046,142.7056,143.0187,19200.0
2022-01-10 09:45:00,146.03,146.1,145.54,146.07,17622.0,142.8915,142.96,142.412,142.9306,17622.0
2022-01-10 09:50:00,146.15,146.41,145.89,145.91,16462.0,143.0089,143.2633,142.7545,142.774,16462.0
2022-01-10 09:55:00,145.86,145.92,145.12,145.37,25238.0,142.7251,142.7838,142.001,142.2457,25238.0
2022-01-10 10:00:00,145.33,145.44,144.93,145.02,14400.0,142.2065,142.3141,141.8151,141.9032,14400.0
2022-01-10 10:05:00,145.0,145.66,144.97,145.45,15800.0,141.8836,142.5294,141.8543,142.3239,15800.0
2022-01-10 10:10:00,145.39,145.45,144.7,144.7,28650.0,142.2652,142.3239,141.5901,141.5901,28650.0
2022-01-10 10:15:00,144.74,145.24,144.7,144.88,17800.0,141.6292,142.1184,141.5901,141.7662,17800.0
2022-01-10 10:20:00,144.91,145.35,144.89,145.31,24640.0,141.7955,142.2261,141.776,142.1869,24640.0
2022-01-10 10:25:00,145.3,145.74,145.29,145.39,19840.0,142.1772,142.6077,142.1674,142.2652,19840.0
2022-01-10 10:30:00,145.33,145.66,145.13,145.24,34808.0,142.2065,142.5294,142.0108,142.1184,34808.0
2022-01-10 10:35:00,145.17,145.35,144.79,144.84,61384.0,142.05,142.2261,141.6781,141.727,61384.0
2022-01-10 10:40:00,144.85,144.88,144.49,144.6,26006.0,141.7368,141.7662,141.3846,141.4922,26006.0
2022-01-10 10:45:00,144.6,144.97,144.44,144.54,40830.0,141.4922,141.8543,141.3356,141.4335,40830.0
2022-01-10 10:50:00,144.43,144.76,144.37,144.62,23430.0,141.3259,141.6488,141.2671,141.5118,23430.0
2022-01-10 10:55:00,144.57,144.72,144.33,144.5,20164.0,141.4628,141.6096,141.228,141.3944,20164.0
2022-01-10 11:00:00,144.45,144.58,144.22,144.5,40312.0,141.3454,141.4726,141.1204,141.3944,40312.0
2022-01-10 11:05:00,144.41,144.85,144.41,144.85,26734.0,141.3063,141.7368,141.3063,141.7368,26734.0
2022-01-10 11:10:00,144.73,145.33,144.71,145.24,51178.0,141.6194,142.2065,141.5998,142.1184,51178.0
2022-01-10 11:15:00,145.23,145.62,144.97,145.5,29928.0,142.1087,142.4903,141.8543,142.3729,29928.0
2022-01-10 11:20:00,145.49,145.69,145.37,145.6,40684.0,142.3631,142.5588,142.2457,142.4707,40684.0
2022-01-10 11:25:00,145.54,145.78,145.46,145.68,19710.0,142.412,142.6468,142.3337,142.549,19710.0
2022-01-10 11:30:00,145.65,145.69,145.25,145.4,13422.0,142.5196,142.5588,142.1282,142.275,13422.0
2022-01-10 11:35:00,145.29,145.35,145.0,145.04,38426.0,142.1674,142.2261,141.8836,141.9227,38426.0
2022-01-10 11:40:00,145.02,145.02,144.6,144.74,23784.0,141.9032,141.9032,141.4922,141.6292,23784.0
2022-01-10 11:45:00,144.76,145.0,144.57,144.67,13094.0,141.6488,141.8836,141.4628,141.5607,13094.0
2022-01-10 11:50:00,144.62,144.89,144.56,144.71,6518.0,141.5118,141.776,141.4531,141.5998,6518.0
2022-01-10 11:55:00,144.69,145.13,144.66,145.13,8214.0,141.5803,142.0108,141.5509,142.0108,8214.0
2022-01-10 12:00:00,145.05,145.12,144.73,144.74,4000.0,141.9325,142.001,141.6194,141.6292,4000.0
2022-01-10 12:05:00,144.54,144.76,144.44,144.45,7326.0,141.4335,141.6488,141.3356,141.3454,7326.0
2022-01-10 12:10:00,144.5,144.82,144.5,144.69,2506.0,141.3944,141.7075,141.3944,141.5803,2506.0
2022-01-10 12:15:00,144.58,144.59,144.24,144.3,9608.0,141.4726,141.4824,141.1399,141.1987,9608.0
2022-01-10 12:20:00,144.3,144.34,144.15,144.15,8704.0,141.1987,141.2378,141.0519,141.0519,8704.0
2022-01-10 12:25:00,144.07,144.29,144.02,144.02,10552.0,140.9736,141.1889,140.9247,140.9247,10552.0
2022-01-10 12:30:00,144.0,144.12,143.89,144.12,15084.0,140.9051,141.0225,140.7975,141.0225,15084.0
2022-01-10 12:35:00,144.04,144.16,143.89,143.92,9000.0,140.9442,141.0617,140.7975,140.8268,9000.0
2022-01-10 12:40:00,143.95,144.35,143.88,144.04,20180.0,140.8562,141.2476,140.7877,140.9442,20180.0
2022-01-10 12:45:00,143.98,144.42,143.98,144.35,12822.0,140.8855,141.3161,140.8855,141.2476,12822.0
2022-01-10 12:50:00,144.26,145.04,144.26,144.91,29284.0,141.1595,141.9227,141.1595,141.7955,29284.0
2022-01-10 12:55:00,144.89,144.92,144.58,144.67,5600.0,141.776,141.8053,141.4726,141.5607,5600.0
2022-01-10 13:00:00,144.65,144.79,144.46,144.54,12240.0,141.5411,141.6781,141.3552,141.4335,12240.0
2022-01-10 13:05:00,144.58,144.82,144.52,144.64,15600.0,141.4726,141.7075,141.4139,141.5313,15600.0
2022-01-10 13:10:00,144.65,144.94,144.59,144.79,18182.0,141.5411,141.8249,141.4824,141.6781,18182.0
2022-01-10 13:15:00,144.81,145.01,144.66,145.0,30708.0,141.6977,141.8934,141.5509,141.8836,30708.0
2022-01-10 13:20:00,145.02,145.3,145.0,145.25,18102.0,141.9032,142.1772,141.8836,142.1282,18102.0
2022-01-10 13:25:00,145.23,145.47,145.23,145.4,10728.0,142.1087,142.3435,142.1087,142.275,10728.0
2022-01-10 13:30:00,145.41,145.7,145.35,145.39,30840.0,142.2848,142.5686,142.2261,142.2652,30840.0
2022-01-10 13:35:00,145.43,145.54,145.34,145.35,14000.0,142.3044,142.412,142.2163,142.2261,14000.0
2022-01-10 13:40:00,145.41,145.87,145.41,145.87,17600.0,142.2848,142.7349,142.2848,142.7349,17600.0
2022-01-10 13:45:00,145.85,145.99,145.68,145.95,21198.0,142.7153,142.8523,142.549,142.8132,21198.0
2022-01-10 13:50:00,145.95,146.46,145.95,146.34,31840.0,142.8132,143.3122,142.8132,143.1948,31840.0
2022-01-10 13:55:00,146.35,146.43,146.04,146.13,30584.0,143.2046,143.2829,142.9013,142.9893,30584.0
2022-01-10 14:00:00,146.1,146.65,146.1,146.65,24206.0,142.96,143.4981,142.96,143.4981,24206.0
2022-01-10 14:05:00,146.65,146.83,146.54,146.78,18200.0,143.4981,143.6743,143.3905,143.6254,18200.0
2022-01-10 14:10:00,146.81,146.81,146.54,146.65,9194.0,143.6547,143.6547,143.3905,143.4981,9194.0
2022-01-10 14:15:00,146.65,146.96,146.65,146.74,26642.0,143.4981,143.8015,143.4981,143.5862,26642.0
2022-01-10 14:20:00,146.64,146.85,146.62,146.69,3400.0,143.4884,143.6938,143.4688,143.5373,3400.0
2022-01-10 14:25:00,146.7,146.97,146.6,146.97,10200.0,143.5471,143.8113,143.4492,143.8113,10200.0
2022-01-10 14:30:00,146.96,147.23,146.89,147.23,11968.0,143.8015,144.0657,143.733,144.0657,11968.0
2022-01-10 14:35:00,147.22,147.41,147.12,147.21,19600.0,144.0559,144.2418,143.958,144.0461,19600.0
2022-01-10 14:40:00,147.22,147.34,146.88,146.89,12900.0,144.0559,144.1733,143.7232,143.733,12900.0
2022-01-10 14:45:00,146.91,147.06,146.89,147.0,7000.0,143.7526,143.8993,143.733,143.8406,7000.0
2022-01-10 14:50:00,147.0,147.0,146.55,146.55,12512.0,143.8406,143.8406,143.4003,143.4003,12512.0
2022-01-10 14:55:00,146.54,146.88,146.5,146.77,16000.0,143.3905,143.7232,143.3514,143.6156,16000.0
2022-01-10 15:00:00,146.83,147.02,146.64,146.68,23382.0,143.6743,143.8602,143.4884,143.5275,23382.0
2022-01-10 15:05:00,146.69,146.74,146.18,146.3,22700.0,143.5373,143.5862,143.0382,143.1557,22700.0
2022-01-10 15:10:00,146.4,146.66,146.38,146.39,18690.0,143.2535,143.5079,143.2339,143.2437,18690.0
2022-01-10 15:15:00,146.33,146.9,146.28,146.79,21236.0,143.185,143.7428,143.1361,143.6351,21236.0
2022-01-10 15:20:00,146.75,146.89,146.57,146.89,20600.0,143.596,143.733,143.4199,143.733,20600.0
2022-01-10 15:25:00,146.84,147.01,146.84,146.9,16000.0,143.6841,143.8504,143.6841,143.7428,16000.0
2022-01-10 15:30:00,146.86,147.17,146.62,147.17,28200.0,143.7036,144.007,143.4688,144.007,28200.0
2022-01-10 15:35:00,147.18,147.42,147.09,147.34,32254.0,144.0168,144.2516,143.9287,144.1733,32254.0
2022-01-10 15:40:00,147.35,147.64,147.27,147.53,31200.0,144.1831,144.4669,144.1048,144.3592,31200.0
2022-01-10 15:45:00,147.51,147.94,147.51,147.82,33090.0,144.3397,144.7604,144.3397,144.643,33090.0
2022-01-10 15:50:00,147.82,148.06,147.66,148.02,61464.0,144.643,144.8778,144.4864,144.8387,61464.0
2022-01-10 15:55:00,148.03,148.87,148.03,148.71,88894.0,144.8485,145.6704,144.8485,145.5139,88894.0
2022-01-11 09:30:00,148.09,148.09,147.23,147.48,22988.0,144.9072,144.9072,144.0657,144.3103,22988.0
2022-01-11 09:35:00,147.5,148.53,147.5,148.28,11720.0,144.3299,145.3377,144.3299,145.0931,11720.0
2022-01-11 09:40:00,148.4,148.4,147.29,147.57,13780.0,145.2105,145.2105,144.1244,144.3984,13780.0
2022-01-11 09:45:00,147.52,148.27,147.39,148.14,12326.0,144.3494,145.0833,144.2222,144.9561,12326.0
2022-01-11 09:50:00,148.12,148.79,148.01,148.16,19254.0,144.9366,145.5922,144.8289,144.9757,19254.0
2022-01-11 09:55:00,148.08,148.3,147.88,148.22,9712.0,144.8974,145.1127,144.7017,145.0344,9712.0
2022-01-11 10:00:00,148.02,149.13,147.96,149.13,15254.0,144.8387,145.9248,144.78,145.9248,15254.0
2022-01-11 10:05:00,149.15,149.42,148.78,148.85,22508.0,145.9444,146.2086,145.5824,145.6509,22508.0
2022-01-11 10:10:00,148.88,149.53,148.82,149.33,35796.0,145.6802,146.3162,145.6215,146.1205,35796.0
2022-01-11 10:15:00,149.27,149.27,148.84,149.11,15900.0,146.0618,146.0618,145.6411,145.9053,15900.0
2022-01-11 10:20:00,149.1,149.31,149.03,149.04,16600.0,145.8955,146.101,145.827,145.8368,16600.0
2022-01-11 10:25:00,149.16,149.16,148.76,149.02,14418.0,145.9542,145.9542,145.5628,145.8172,14418.0
2022-01-11 10:30:00,148.98,149.43,148.49,148.5,25696.0,145.7781,146.2184,145.2986,145.3084,25696.0
2022-01-11 10:35:00,148.55,148.69,148.42,148.6,17030.0,145.3573,145.4943,145.2301,145.4062,17030.0
2022-01-11 10:40:00,148.59,148.59,147.89,148.01,21784.0,145.3964,145.3964,144.7115,144.8289,21784.0
2022-01-11 10:45:00,147.99,148.41,147.93,148.09,22900.0,144.8093,145.2203,144.7506,144.9072,22900.0
2022-01-11 10:50:00,148.04,148.2,147.98,148.1,7600.0,144.8583,145.0148,144.7996,144.917,7600.0
2022-01-11 10:55:00,148.22,148.37,147.99,148.36,10020.0,145.0344,145.1812,144.8093,145.1714,10020.0
2022-01-11 11:00:00,148.37,149.16,148.31,149.03,25880.0,145.1812,145.9542,145.1225,145.827,25880.0
2022-01-11 11:05:00,149.04,149.27,148.98,149.02,8746.0,145.8368,146.0618,145.7781,145.8172,8746.0
2022-01-11 11:10:00,149.13,150.0,149.13,149.99,27276.0,145.9248,146.7761,145.9248,146.7664,27276.0
2022-01-11 11:15:00,149.99,150.41,149.89,150.32,22800.0,146.7664,147.1773,146.6685,147.0893,22800.0
2022-01-11 11:20:00,150.28,150.35,150.05,150.19,27036.0,147.0501,147.1186,146.8251,146.9621,27036.0
2022-01-11 11:25:00,150.2,150.45,150.08,150.42,12440.0,146.9718,147.2165,146.8544,147.1871,12440.0
2022-01-11 11:30:00,150.4,150.4,150.24,150.29,12966.0,147.1675,147.1675,147.011,147.0599,12966.0
2022-01-11 11:35:00,150.38,150.76,150.35,150.69,31960.0,147.148,147.5198,147.1186,147.4513,31960.0
2022-01-11 11:40:00,150.67,151.19,150.67,151.09,16000.0,147.4317,147.9406,147.4317,147.8427,16000.0
2022-01-11 11:45:00,151.1,151.1,150.85,150.94,8560.0,147.8525,147.8525,147.6079,147.6959,8560.0
2022-01-11 11:50:00,150.98,151.28,150.93,151.27,6544.0,147.7351,148.0286,147.6862,148.0188,6544.0
2022-01-11 11:55:00,151.28,151.28,151.14,151.27,11172.0,148.0286,148.0286,147.8916,148.0188,11172.0
2022-01-11 12:00:00,151.3,151.35,151.16,151.31,6524.0,148.0482,148.0971,147.9112,148.058,6524.0
2022-01-11 12:05:00,151.31,151.31,151.1,151.18,6440.0,148.058,148.058,147.8525,147.9308,6440.0
2022-01-11 12:10:00,151.22,151.22,151.06,151.07,10768.0,147.9699,147.9699,147.8134,147.8231,10768.0
2022-01-11 12:15:00,151.08,151.21,150.85,150.91,11000.0,147.8329,147.9601,147.6079,147.6666,11000.0
2022-01-11 12:20:00,150.94,151.06,150.87,150.95,11196.0,147.6959,147.8134,147.6274,147.7057,11196.0
2022-01-11 12:25:00,150.9,150.9,150.4,150.42,12200.0,147.6568,147.6568,147.1675,147.1871,12200.0
2022-01-11 12:30:00,150.46,150.69,150.38,150.51,9500.0,147.2263,147.4513,147.148,147.2752,9500.0
2022-01-11 12:35:00,150.49,150.66,150.37,150.41,13616.0,147.2556,147.422,147.1382,147.1773,13616.0
2022-01-11 12:40:00,150.4,150.66,150.33,150.65,9608.0,147.1675,147.422,147.0991,147.4122,9608.0
2022-01-11 12:45:00,150.65,150.67,150.48,150.53,4800.0,147.4122,147.4317,147.2458,147.2948,4800.0
2022-01-11 12:50:00,150.55,150.79,150.52,150.71,7600.0,147.3143,147.5492,147.285,147.4709,7600.0
2022-01-11 12:55:00,150.75,150.75,150.49,150.54,9400.0,147.51,147.51,147.2556,147.3045,9400.0
2022-01-11 13:00:00,150.58,150.58,150.32,150.5,10212.0,147.3437,147.3437,147.0893,147.2654,10212.0
2022-01-11 13:05:00,150.46,150.52,150.22,150.46,12912.0,147.2263,147.285,146.9914,147.2263,12912.0
2022-01-11 13:10:00,150.48,150.77,150.47,150.75,4800.0,147.2458,147.5296,147.236,147.51,4800.0
2022-01-11 13:15:00,150.7,150.82,150.67,150.82,5000.0,147.4611,147.5785,147.4317,147.5785,5000.0
2022-01-11 13:20:00,150.81,151.05,150.81,151.0,17574.0,147.5687,147.8036,147.5687,147.7547,17574.0
2022-01-11 13:25:00,151.04,151.04,150.84,150.84,10800.0,147.7938,147.7938,147.5981,147.5981,10800.0
2022-01-11 13:30:00,150.86,151.08,150.86,151.08,32800.0,147.6177,147.8329,147.6177,147.8329,32800.0
2022-01-11 13:35:00,151.09,151.14,151.01,151.04,21202.0,147.8427,147.8916,147.7644,147.7938,21202.0
2022-01-11 13:40:00,151.05,151.18,150.96,151.13,21068.0,147.8036,147.9308,147.7155,147.8819,21068.0
2022-01-11 13:45:00,151.15,151.33,151.1,151.16,19700.0,147.9014,148.0776,147.8525,147.9112,19700.0
2022-01-11 13:50:00,151.16,151.24,151.12,151.2,24200.0,147.9112,147.9895,147.8721,147.9504,24200.0
2022-01-11 13:55:00,151.21,151.34,151.16,151.32,13400.0,147.9601,148.0873,147.9112,148.0678,13400.0
2022-01-11 14:00:00,151.38,151.41,151.19,151.33,8600.0,148.1265,148.1558,147.9406,148.0776,8600.0
2022-01-11 14:05:00,151.36,151.36,150.94,150.96,10600.0,148.1069,148.1069,147.6959,147.7155,10600.0
2022-01-11 14:10:00,151.01,151.19,150.97,151.18,6800.0,147.7644,147.9406,147.7253,147.9308,6800.0
2022-01-11 14:15:00,151.17,151.17,151.1,151.17,2800.0,147.921,147.921,147.8525,147.921,2800.0
2022-01-11 14:20:00,151.12,151.18,150.97,151.14,7600.0,147.8721,147.9308,147.7253,147.8916,7600.0
2022-01-11 14:25:00,151.14,151.17,151.07,151.16,4000.0,147.8916,147.921,147.8231,147.9112,4000.0
2022-01-11 14:30:00,151.16,151.16,150.9,151.02,12800.0,147.9112,147.9112,147.6568,147.7742,12800.0
2022-01-11 14:35:00,150.98,151.25,150.91,151.22,8680.0,147.7351,147.9993,147.6666,147.9699,8680.0
2022-01-11 14:40:00,151.2,151.41,151.2,151.4,13600.0,147.9504,148.1558,147.9504,148.1461,13600.0
2022-01-11 14:45:00,151.4,151.56,151.36,151.54,9474.0,148.1461,148.3026,148.1069,148.283,9474.0
2022-01-11 14:50:00,151.54,151.56,151.42,151.53,7400.0,148.283,148.3026,148.1656,148.2733,7400.0
2022-01-11 14:55:00,151.49,151.7,151.34,151.35,11600.0,148.2341,148.4396,148.0873,148.0971,11600.0
2022-01-11 15:00:00,151.37,151.56,151.37,151.5,9350.0,148.1167,148.3026,148.1167,148.2439,9350.0
2022-01-11 15:05:00,151.52,151.64,151.5,151.57,10800.0,148.2635,148.3809,148.2439,148.3124,10800.0
2022-01-11 15:10:00,151.58,151.67,151.49,151.66,7000.0,148.3222,148.4103,148.2341,148.4005,7000.0
2022-01-11 15:15:00,151.7,151.79,151.66,151.75,10600.0,148.4396,148.5277,148.4005,148.4885,10600.0
2022-01-11 15:20:00,151.75,151.79,151.47,151.49,14104.0,148.4885,148.5277,148.2146,148.2341,14104.0
2022-01-11 15:25:00,151.5,151.55,151.44,151.53,10752.0,148.2439,148.2928,148.1852,148.2733,10752.0
2022-01-11 15:30:00,151.51,151.64,151.44,151.44,39698.0,148.2537,148.3809,148.1852,148.1852,39698.0
2022-01-11 15:35:00,151.45,151.53,151.15,151.15,14212.0,148.195,148.2733,147.9014,147.9014,14212.0
2022-01-11 15:40:00,151.16,151.29,151.07,151.27,33932.0,147.9112,148.0384,147.8231,148.0188,33932.0
2022-01-11 15:45:00,151.28,151.38,151.15,151.19,15008.0,148.0286,148.1265,147.9014,147.9406,15008.0
2022-01-11 15:50:00,151.23,151.23,150.78,151.08,21392.0,147.9797,147.9797,147.5394,147.8329,21392.0
2022-01-11 15:55:00,151.06,151.64,151.06,151.64,24776.0,147.8134,148.3809,147.8134,148.3809,24776.0
2022-01-12 09:30:00,152.92,154.0,152.92,153.63,20996.0,149.6334,150.6902,149.6334,150.3281,20996.0
2022-01-12 09:35:00,153.68,153.83,153.1,153.67,19838.0,150.3771,150.5238,149.8095,150.3673,19838.0
2022-01-12 09:40:00,153.85,153.88,152.98,153.11,70840.0,150.5434,150.5728,149.6921,149.8193,70840.0
2022-01-12 09:45:00,153.24,153.29,152.49,152.7,78862.0,149.9465,149.9954,149.2126,149.4181,78862.0
2022-01-12 09:50:00,152.85,153.4,152.66,153.15,21310.0,149.5649,150.1031,149.379,149.8584,21310.0
2022-01-12 09:55:00,153.19,153.52,152.94,153.46,22000.0,149.8976,150.2205,149.653,150.1618,22000.0
2022-01-12 10:00:00,153.57,153.69,153.33,153.44,33416.0,150.2694,150.3868,150.0346,150.1422,33416.0
2022-01-12 10:05:00,153.44,153.78,153.02,153.78,16400.0,150.1422,150.4749,149.7312,150.4749,16400.0
2022-01-12 10:10:00,153.77,154.09,153.76,153.96,34886.0,150.4651,150.7782,150.4553,150.651,34886.0
2022-01-12 10:15:00,153.98,153.99,153.59,153.87,22898.0,150.6706,150.6804,150.289,150.563,22898.0
2022-01-12 10:20:00,153.8,154.0,153.6,153.96,15600.0,150.4945,150.6902,150.2988,150.651,15600.0
2022-01-12 10:25:00,154.01,154.17,153.76,153.9,12400.0,150.7,150.8565,150.4553,150.5923,12400.0
2022-01-12 10:30:00,153.85,153.89,153.29,153.42,12400.0,150.5434,150.5825,149.9954,150.1226,12400.0
2022-01-12 10:35:00,153.36,153.53,152.71,152.75,19000.0,150.0639,150.2303,149.4279,149.467,19000.0
2022-01-12 10:40:00,152.73,152.92,152.42,152.7,25544.0,149.4475,149.6334,149.1441,149.4181,25544.0
2022-01-12 10:45:00,152.67,152.93,152.53,152.53,18200.0,149.3888,149.6432,149.2518,149.2518,18200.0
2022-01-12 10:50:00,152.5,152.54,151.91,152.01,22692.0,149.2224,149.2616,148.6451,148.7429,22692.0
2022-01-12 10:55:00,152.01,152.23,151.9,152.15,7772.0,148.7429,148.9582,148.6353,148.8799,7772.0
2022-01-12 11:00:00,152.14,152.49,152.07,152.09,12250.0,148.8702,149.2126,148.8017,148.8212,12250.0
2022-01-12 11:05:00,152.1,152.15,151.36,151.58,26182.0,148.831,148.8799,148.1069,148.3222,26182.0
2022-01-12 11:10:00,151.68,151.81,151.59,151.65,15460.0,148.42,148.5472,148.332,148.3907,15460.0
2022-01-12 11:15:00,151.59,151.85,151.38,151.85,17600.0,148.332,148.5864,148.1265,148.5864,17600.0
2022-01-12 11:20:00,151.78,152.01,151.66,152.01,34862.0,148.5179,148.7429,148.4005,148.7429,34862.0
2022-01-12 11:25:00,152.04,152.24,151.96,152.18,8700.0,148.7723,148.968,148.694,148.9093,8700.0
2022-01-12 11:30:00,152.19,152.59,152.18,152.4,13500.0,148.9191,149.3105,148.9093,149.1246,13500.0
2022-01-12 11:35:00,152.39,152.58,152.32,152.41,6840.0,149.1148,149.3007,149.0463,149.1343,6840.0
2022-01-12 11:40:00,152.54,152.75,152.41,152.48,13426.0,149.2616,149.467,149.1343,149.2028,13426.0
2022-01-12 11:45:00,152.4,152.6,152.37,152.39,7458.0,149.1246,149.3203,149.0952,149.1148,7458.0
2022-01-12 11:50:00,152.44,152.75,152.34,152.72,15920.0,149.1637,149.467,149.0659,149.4377,15920.0
2022-01-12 11:55:00,152.73,152.77,152.38,152.53,8074.0,149.4475,149.4866,149.105,149.2518,8074.0
2022-01-12 12:00:00,152.49,152.7,152.45,152.64,6140.0,149.2126,149.4181,149.1735,149.3594,6140.0
2022-01-12 12:05:00,152.6,152.6,152.28,152.4,10320.0,149.3203,149.3203,149.0071,149.1246,10320.0
2022-01-12 12:10:00,152.46,152.47,152.19,152.33,5534.0,149.1833,149.1931,148.9191,149.0561,5534.0
2022-01-12 12:15:00,152.28,152.69,152.28,152.62,11728.0,149.0071,149.4083,149.0071,149.3398,11728.0
2022-01-12 12:20:00,152.55,152.68,152.5,152.59,6200.0,149.2713,149.3985,149.2224,149.3105,6200.0
2022-01-12 12:25:00,152.65,152.79,152.58,152.64,8200.0,149.3692,149.5062,149.3007,149.3594,8200.0
2022-01-12 12:30:00,152.67,152.82,152.66,152.74,12000.0,149.3888,149.5355,149.379,149.4573,12000.0
2022-01-12 12:35:00,152.77,153.01,152.77,152.94,14826.0,149.4866,149.7215,149.4866,149.653,14826.0
2022-01-12 12:40:00,152.96,153.06,152.85,152.95,10934.0,149.6725,149.7704,149.5649,149.6627,10934.0
2022-01-12 12:45:00,152.98,153.06,152.88,153.02,14064.0,149.6921,149.7704,149.5942,149.7312,14064.0
2022-01-12 12:50:00,153.03,153.18,153.0,153.14,7554.0,149.741,149.8878,149.7117,149.8487,7554.0
2022-01-12 12:55:00,153.17,153.25,153.15,153.15,5400.0,149.878,149.9563,149.8584,149.8584,5400.0
2022-01-12 13:00:00,153.13,153.13,152.85,153.0,16688.0,149.8389,149.8389,149.5649,149.7117,16688.0
2022-01-12 13:05:00,152.99,153.04,152.92,152.95,5600.0,149.7019,149.7508,149.6334,149.6627,5600.0
2022-01-12 13:10:00,152.98,153.08,152.62,152.73,19616.0,149.6921,149.7899,149.3398,149.4475,19616.0
2022-01-12 13:15:00,152.66,152.79,152.62,152.79,10600.0,149.379,149.5062,149.3398,149.5062,10600.0
2022-01-12 13:20:00,152.74,152.82,152.71,152.74,7400.0,149.4573,149.5355,149.4279,149.4573,7400.0
2022-01-12 13:25:00,152.73,152.89,152.63,152.75,9000.0,149.4475,149.604,149.3496,149.467,9000.0
2022-01-12 13:30:00,152.7,152.83,152.58,152.79,9200.0,149.4181,149.5453,149.3007,149.5062,9200.0
2022-01-12 13:35:00,152.75,152.79,152.65,152.79,5458.0,149.467,149.5062,149.3692,149.5062,5458.0
2022-01-12 13:40:00,152.79,152.84,152.71,152.77,9838.0,149.5062,149.5551,149.4279,149.4866,9838.0
2022-01-12 13:45:00,152.74,152.92,152.69,152.82,9500.0,149.4573,149.6334,149.4083,149.5355,9500.0
2022-01-12 13:50:00,152.76,152.76,152.48,152.6,12880.0,149.4768,149.4768,149.2028,149.3203,12880.0
2022-01-12 13:55:00,152.59,152.77,152.58,152.69,9412.0,149.3105,149.4866,149.3007,149.4083,9412.0
2022-01-12 14:00:00,152.62,152.65,152.35,152.44,18200.0,149.3398,149.3692,149.0756,149.1637,18200.0
2022-01-12 14:05:00,152.49,152.56,152.39,152.44,12248.0,149.2126,149.2811,149.1148,149.1637,12248.0
2022-01-12 14:10:00,152.41,152.68,152.35,152.68,6800.0,149.1343,149.3985,149.0756,149.3985,6800.0
2022-01-12 14:15:00,152.68,152.75,152.66,152.7,7000.0,149.3985,149.467,149.379,149.4181,7000.0
2022-01-12 14:20:00,152.68,152.92,152.68,152.91,9640.0,149.3985,149.6334,149.3985,149.6236,9640.0
2022-01-12 14:25:00,152.9,153.02,152.9,153.01,4000.0,149.6138,149.7312,149.6138,149.7215,4000.0
2022-01-12 14:30:00,152.99,153.02,152.37,152.54,33878.0,149.7019,149.7312,149.0952,149.2616,33878.0
2022-01-12 14:35:00,152.56,152.77,152.52,152.75,15400.0,149.2811,149.4866,149.242,149.467,15400.0
2022-01-12 14:40:00,152.68,152.76,152.55,152.59,16800.0,149.3985,149.4768,149.2713,149.3105,16800.0
2022-01-12 14:45:00,152.63,152.75,152.58,152.75,13200.0,149.3496,149.467,149.3007,149.467,13200.0
2022-01-12 14:50:00,152.74,152.87,152.73,152.82,18334.0,149.4573,149.5845,149.4475,149.5355,18334.0
2022-01-12 14:55:00,152.85,152.89,152.78,152.78,5000.0,149.5649,149.604,149.4964,149.4964,5000.0
2022-01-12 15:00:00,152.82,152.88,152.44,152.54,15600.0,149.5355,149.5942,149.1637,149.2616,15600.0
2022-01-12 15:05:00,152.53,152.57,152.39,152.44,11600.0,149.2518,149.2909,149.1148,149.1637,11600.0
2022-01-12 15:10:00,152.46,152.68,152.46,152.68,20700.0,149.1833,149.3985,149.1833,149.3985,20700.0
2022-01-12 15:15:00,152.7,152.79,152.55,152.58,11400.0,149.4181,149.5062,149.2713,149.3007,11400.0
2022-01-12 15:20:00,152.58,152.74,152.54,152.64,11200.0,149.3007,149.4573,149.2616,149.3594,11200.0
2022-01-12 15:25:00,152.66,152.69,152.47,152.66,16962.0,149.379,149.4083,149.1931,149.379,16962.0
2022-01-12 15:30:00,152.63,152.78,152.59,152.59,21672.0,149.3496,149.4964,149.3105,149.3105,21672.0
2022-01-12 15:35:00,152.59,152.66,152.48,152.54,22054.0,149.3105,149.379,149.2028,149.2616,22054.0
2022-01-12 15:40:00,152.54,152.81,152.43,152.76,25376.0,149.2616,149.5258,149.1539,149.4768,25376.0
2022-01-12 15:45:00,152.77,153.01,152.76,152.87,37704.0,149.4866,149.7215,149.4768,149.5845,37704.0
2022-01-12 15:50:00,152.87,153.07,152.79,152.89,45946.0,149.5845,149.7802,149.5062,149.604,45946.0
2022-01-12 15:55:00,152.85,152.94,152.73,152.89,43258.0,149.5649,149.653,149.4475,149.604,43258.0
2022-01-13 09:30:00,156.0,157.02,156.0,156.77,83762.0,152.6472,153.6453,152.6472,153.4006,83762.0
2022-01-13 09:35:00,156.69,157.26,156.03,156.94,113294.0,153.3224,153.8801,152.6765,153.567,113294.0
2022-01-13 09:40:00,156.97,157.15,156.66,157.07,47018.0,153.5963,153.7725,153.293,153.6942,47018.0
2022-01-13 09:45:00,157.08,157.12,156.69,156.88,38240.0,153.704,153.7431,153.3224,153.5083,38240.0
2022-01-13 09:50:00,157.07,157.38,156.81,157.04,46866.0,153.6942,153.9975,153.4398,153.6648,46866.0
2022-01-13 09:55:00,156.96,157.31,156.96,157.07,29768.0,153.5866,153.929,153.5866,153.6942,29768.0
2022-01-13 10:00:00,157.09,157.17,156.51,156.55,47184.0,153.7138,153.792,153.1462,153.1854,47184.0
2022-01-13 10:05:00,156.6,156.62,156.17,156.33,24608.0,153.2343,153.2539,152.8135,152.9701,24608.0
2022-01-13 10:10:00,156.29,156.29,155.9,155.9,24012.0,152.931,152.931,152.5493,152.5493,24012.0
2022-01-13 10:15:00,155.87,156.04,155.13,155.46,43044.0,152.52,152.6863,151.7959,152.1188,43044.0
2022-01-13 10:20:00,155.48,155.64,155.19,155.5,37318.0,152.1384,152.2949,151.8546,152.1579,37318.0
2022-01-13 10:25:00,155.48,155.57,155.13,155.53,49166.0,152.1384,152.2264,151.7959,152.1873,49166.0
2022-01-13 10:30:00,155.54,155.61,154.63,154.76,48096.0,152.1971,152.2656,151.3066,151.4338,48096.0
2022-01-13 10:35:00,154.79,154.91,154.39,154.54,29670.0,151.4632,151.5806,151.0718,151.2186,29670.0
2022-01-13 10:40:00,154.47,154.66,154.03,154.26,27432.0,151.1501,151.336,150.7195,150.9446,27432.0
2022-01-13 10:45:00,154.24,154.37,154.04,154.1,29708.0,150.925,151.0522,150.7293,150.788,29708.0
2022-01-13 10:50:00,154.1,154.1,153.27,153.31,37216.0,150.788,150.788,149.9759,150.015,37216.0
2022-01-13 10:55:00,153.37,153.81,153.37,153.7,24460.0,150.0737,150.5043,150.0737,150.3966,24460.0
2022-01-13 11:00:00,153.69,153.99,153.4,153.85,27198.0,150.3868,150.6804,150.1031,150.5434,27198.0
2022-01-13 11:05:00,153.84,154.21,153.84,154.04,23350.0,150.5336,150.8957,150.5336,150.7293,23350.0
2022-01-13 11:10:00,154.07,154.07,153.49,153.72,73282.0,150.7587,150.7587,150.1911,150.4162,73282.0
2022-01-13 11:15:00,153.64,153.99,153.52,153.64,26632.0,150.3379,150.6804,150.2205,150.3379,26632.0
2022-01-13 11:20:00,153.62,154.27,153.58,154.23,29708.0,150.3183,150.9544,150.2792,150.9152,29708.0
2022-01-13 11:25:00,154.27,154.6,154.21,154.59,7444.0,150.9544,151.2773,150.8957,151.2675,7444.0
2022-01-13 11:30:00,154.52,154.73,154.47,154.73,13274.0,151.199,151.4045,151.1501,151.4045,13274.0
2022-01-13 11:35:00,154.71,155.04,154.58,154.98,24600.0,151.3849,151.7078,151.2577,151.6491,24600.0
2022-01-13 11:40:00,154.94,155.01,154.75,154.84,16010.0,151.61,151.6785,151.4241,151.5121,16010.0
2022-01-13 11:45:00,154.85,154.86,154.52,154.57,7400.0,151.5219,151.5317,151.199,151.2479,7400.0
2022-01-13 11:50:00,154.57,154.72,154.38,154.72,11800.0,151.2479,151.3947,151.062,151.3947,11800.0
2022-01-13 11:55:00,154.66,154.76,154.5,154.6,9400.0,151.336,151.4338,151.1794,151.2773,9400.0
2022-01-13 12:00:00,154.59,154.59,154.0,154.04,44564.0,151.2675,151.2675,150.6902,150.7293,44564.0
2022-01-13 12:05:00,154.03,154.27,154.02,154.17,13146.0,150.7195,150.9544,150.7097,150.8565,13146.0
2022-01-13 12:10:00,154.2,154.22,153.85,153.85,19680.0,150.8859,150.9054,150.5434,150.5434,19680.0
2022-01-13 12:15:00,153.85,153.89,152.77,152.92,29142.0,150.5434,150.5825,149.4866,149.6334,29142.0
2022-01-13 12:20:00,152.76,152.82,152.4,152.59,17038.0,149.4768,149.5355,149.1246,149.3105,17038.0
2022-01-13 12:25:00,152.62,153.12,152.51,152.54,23054.0,149.3398,149.8291,149.2322,149.2616,23054.0
2022-01-13 12:30:00,152.48,152.79,152.35,152.75,15000.0,149.2028,149.5062,149.0756,149.467,15000.0
2022-01-13 12:35:00,152.82,153.11,152.82,153.09,13116.0,149.5355,149.8193,149.5355,149.7997,13116.0
2022-01-13 12:40:00,153.18,153.18,152.74,152.74,4400.0,149.8878,149.8878,149.4573,149.4573,4400.0
2022-01-13 12:45:00,152.77,152.83,152.06,152.28,29512.0,149.4866,149.5453,148.7919,149.0071,29512.0
2022-01-13 12:50:00,152.26,152.49,152.13,152.34,19322.0,148.9876,149.2126,148.8604,149.0659,19322.0
2022-01-13 12:55:00,152.34,152.65,152.34,152.53,13200.0,149.0659,149.3692,149.0659,149.2518,13200.0
2022-01-13 13:00:00,152.5,152.93,152.29,152.84,26914.0,149.2224,149.6432,149.0169,149.5551,26914.0
2022-01-13 13:05:00,152.78,153.11,152.78,152.91,73344.0,149.4964,149.8193,149.4964,149.6236,73344.0
2022-01-13 13:10:00,152.93,152.99,152.5,152.61,35772.0,149.6432,149.7019,149.2224,149.33,35772.0
2022-01-13 13:15:00,152.65,152.8,152.52,152.6,18200.0,149.3692,149.516,149.242,149.3203,18200.0
2022-01-13 13:20:00,152.63,152.93,152.55,152.82,24586.0,149.3496,149.6432,149.2713,149.5355,24586.0
2022-01-13 13:25:00,152.83,152.85,152.28,152.6,10200.0,149.5453,149.5649,149.0071,149.3203,10200.0
2022-01-13 13:30:00,152.53,152.62,152.37,152.38,8928.0,149.2518,149.3398,149.0952,149.105,8928.0
2022-01-13 13:35:00,152.42,152.51,152.22,152.5,13600.0,149.1441,149.2322,148.9484,149.2224,13600.0
2022-01-13 13:40:00,152.47,152.48,152.3,152.35,8200.0,149.1931,149.2028,149.0267,149.0756,8200.0
2022-01-13 13:45:00,152.41,152.57,152.27,152.4,22728.0,149.1343,149.2909,148.9974,149.1246,22728.0
2022-01-13 13:50:00,152.38,152.43,152.2,152.28,13666.0,149.105,149.1539,148.9289,149.0071,13666.0
2022-01-13 13:55:00,152.33,152.51,152.24,152.49,12758.0,149.0561,149.2322,148.968,149.2126,12758.0
2022-01-13 14:00:00,152.46,152.85,152.44,152.65,9600.0,149.1833,149.5649,149.1637,149.3692,9600.0
2022-01-13 14:05:00,152.72,152.72,152.48,152.6,14918.0,149.4377,149.4377,149.2028,149.3203,14918.0
2022-01-13 14:10:00,152.6,152.6,152.48,152.51,6000.0,149.3203,149.3203,149.2028,149.2322,6000.0
2022-01-13 14:15:00,152.53,152.6,152.03,152.2,16982.0,149.2518,149.3203,148.7625,148.9289,16982.0
2022-01-13 14:20:00,152.15,152.3,152.09,152.24,11122.0,148.8799,149.0267,148.8212,148.968,11122.0
2022-01-13 14:25:00,152.11,152.12,151.92,151.95,12512.0,148.8408,148.8506,148.6549,148.6842,12512.0
2022-01-13 14:30:00,151.91,151.99,151.6,151.85,31426.0,148.6451,148.7234,148.3418,148.5864,31426.0
2022-01-13 14:35:00,151.88,151.88,151.45,151.45,19420.0,148.6157,148.6157,148.195,148.195,19420.0
2022-01-13 14:40:00,151.49,151.84,151.49,151.84,9000.0,148.2341,148.5766,148.2341,148.5766,9000.0
2022-01-13 14:45:00,151.73,151.78,151.54,151.54,11416.0,148.469,148.5179,148.283,148.283,11416.0
2022-01-13 14:50:00,151.47,151.81,151.47,151.75,8694.0,148.2146,148.5472,148.2146,148.4885,8694.0
2022-01-13 14:55:00,151.82,151.97,151.79,151.88,5634.0,148.557,148.7038,148.5277,148.6157,5634.0
2022-01-13 15:00:00,151.89,151.89,151.34,151.41,17246.0,148.6255,148.6255,148.0873,148.1558,17246.0
2022-01-13 15:05:00,151.53,151.67,151.32,151.37,24508.0,148.2733,148.4103,148.0678,148.1167,24508.0
2022-01-13 15:10:00,151.35,151.35,151.04,151.17,30208.0,148.0971,148.0971,147.7938,147.921,30208.0
2022-01-13 15:15:00,151.14,151.56,151.03,151.51,30000.0,147.8916,148.3026,147.784,148.2537,30000.0
2022-01-13 15:20:00,151.49,151.6,151.08,151.17,27676.0,148.2341,148.3418,147.8329,147.921,27676.0
2022-01-13 15:25:00,151.18,151.5,151.12,151.5,42472.0,147.9308,148.2439,147.8721,148.2439,42472.0
2022-01-13 15:30:00,151.49,151.64,151.45,151.59,22474.0,148.2341,148.3809,148.195,148.332,22474.0
2022-01-13 15:35:00,151.56,151.63,150.95,151.01,27082.0,148.3026,148.3711,147.7057,147.7644,27082.0
2022-01-13 15:40:00,151.02,151.18,150.92,151.04,36248.0,147.7742,147.9308,147.6764,147.7938,36248.0
2022-01-13 15:45:00,151.02,151.2,150.9,150.99,38174.0,147.7742,147.9504,147.6568,147.7449,38174.0
2022-01-13 15:50:00,151.0,151.0,149.93,149.97,72312.0,147.7547,147.7547,146.7076,146.7468,72312.0
2022-01-13 15:55:00,149.92,150.56,149.88,150.26,107932.0,146.6979,147.3241,146.6587,147.0306,107932.0
2022-01-14 09:30:00,149.13,150.18,149.0,149.97,35970.0,145.9248,146.9523,145.7976,146.7468,35970.0
2022-01-14 09:35:00,149.99,151.32,149.99,151.17,36258.0,146.7664,148.0678,146.7664,147.921,36258.0
2022-01-14 09:40:00,151.16,151.7,151.02,151.6,28864.0,147.9112,148.4396,147.7742,148.3418,28864.0
2022-01-14 09:45:00,151.5,151.7,151.21,151.31,17702.0,148.2439,148.4396,147.9601,148.058,17702.0
2022-01-14 09:50:00,151.35,151.98,151.27,151.97,37220.0,148.0971,148.7136,148.0188,148.7038,37220.0
2022-01-14 09:55:00,151.97,152.52,151.97,152.27,49340.0,148.7038,149.242,148.7038,148.9974,49340.0
2022-01-14 10:00:00,152.22,152.32,151.37,151.5,33430.0,148.9484,149.0463,148.1167,148.2439,33430.0
2022-01-14 10:05:00,151.65,152.28,151.65,151.95,24750.0,148.3907,149.0071,148.3907,148.6842,24750.0
2022-01-14 10:10:00,151.99,152.46,151.85,151.93,25306.0,148.7234,149.1833,148.5864,148.6647,25306.0
2022-01-14 10:15:00,152.0,152.93,151.99,152.93,33072.0,148.7332,149.6432,148.7234,149.6432,33072.0
2022-01-14 10:20:00,152.73,152.83,151.98,152.04,25858.0,149.4475,149.5453,148.7136,148.7723,25858.0
2022-01-14 10:25:00,151.97,152.24,151.79,151.98,16200.0,148.7038,148.968,148.5277,148.7136,16200.0
2022-01-14 10:30:00,151.73,151.8,151.5,151.7,19042.0,148.469,148.5375,148.2439,148.4396,19042.0
2022-01-14 10:35:00,151.76,151.76,151.08,151.34,22376.0,148.4983,148.4983,147.8329,148.0873,22376.0
2022-01-14 10:40:00,151.4,151.4,150.98,151.07,16302.0,148.1461,148.1461,147.7351,147.8231,16302.0
2022-01-14 10:45:00,151.17,151.62,150.88,151.47,31580.0,147.921,148.3613,147.6372,148.2146,31580.0
2022-01-14 10:50:00,151.48,151.63,151.15,151.57,10302.0,148.2243,148.3711,147.9014,148.3124,10302.0
2022-01-14 10:55:00,151.54,151.81,151.4,151.72,17096.0,148.283,148.5472,148.1461,148.4592,17096.0
2022-01-14 11:00:00,151.74,152.38,151.67,151.86,33206.0,148.4787,149.105,148.4103,148.5962,33206.0
2022-01-14 11:05:00,151.79,151.79,151.34,151.35,9600.0,148.5277,148.5277,148.0873,148.0971,9600.0
2022-01-14 11:10:00,151.32,151.45,151.23,151.33,12000.0,148.0678,148.195,147.9797,148.0776,12000.0
2022-01-14 11:15:00,151.23,151.52,151.05,151.28,6516.0,147.9797,148.2635,147.8036,148.0286,6516.0
2022-01-14 11:20:00,151.29,151.82,151.29,151.76,8236.0,148.0384,148.557,148.0384,148.4983,8236.0
2022-01-14 11:25:00,151.75,152.29,151.72,151.89,17582.0,148.4885,149.0169,148.4592,148.6255,17582.0
2022-01-14 11:30:00,151.86,152.51,151.78,152.43,10428.0,148.5962,149.2322,148.5179,149.1539,10428.0
2022-01-14 11:35:00,152.44,152.7,152.38,152.43,22242.0,149.1637,149.4181,149.105,149.1539,22242.0
2022-01-14 11:40:00,152.43,152.98,152.43,152.82,16236.0,149.1539,149.6921,149.1539,149.5355,16236.0
2022-01-14 11:45:00,152.85,153.13,152.76,152.88,11894.0,149.5649,149.8389,149.4768,149.5942,11894.0
2022-01-14 11:50:00,152.94,153.07,152.76,152.96,6500.0,149.653,149.7802,149.4768,149.6725,6500.0
2022-01-14 11:55:00,153.0,153.09,152.78,152.78,19800.0,149.7117,149.7997,149.4964,149.4964,19800.0
2022-01-14 12:00:00,152.6,152.73,152.4,152.42,12084.0,149.3203,149.4475,149.1246,149.1441,12084.0
2022-01-14 12:05:00,152.39,152.74,152.39,152.74,10044.0,149.1148,149.4573,149.1148,149.4573,10044.0
2022-01-14 12:10:00,152.7,152.85,152.31,152.31,9216.0,149.4181,149.5649,149.0365,149.0365,9216.0
2022-01-14 12:15:00,152.41,152.7,152.38,152.6,10500.0,149.1343,149.4181,149.105,149.3203,10500.0
2022-01-14 12:20:00,152.55,152.58,152.2,152.22,9800.0,149.2713,149.3007,148.9289,148.9484,9800.0
2022-01-14 12:25:00,152.19,152.56,152.17,152.5,11600.0,148.9191,149.2811,148.8995,149.2224,11600.0
2022-01-14 12:30:00,152.47,152.47,152.24,152.46,5200.0,149.1931,149.1931,148.968,149.1833,5200.0
2022-01-14 12:35:00,152.45,152.54,152.28,152.36,10200.0,149.1735,149.2616,149.0071,149.0854,10200.0
2022-01-14 12:40:00,152.29,152.29,152.1,152.16,9028.0,149.0169,149.0169,148.831,148.8897,9028.0
2022-01-14 12:45:00,152.1,152.19,151.65,151.73,10700.0,148.831,148.9191,148.3907,148.469,10700.0
2022-01-14 12:50:00,151.79,151.9,151.54,151.69,12060.0,148.5277,148.6353,148.283,148.4298,12060.0
2022-01-14 12:55:00,151.7,151.73,151.48,151.6,26960.0,148.4396,148.469,148.2243,148.3418,26960.0
2022-01-14 13:00:00,151.59,151.91,151.5,151.81,13504.0,148.332,148.6451,148.2439,148.5472,13504.0
2022-01-14 13:05:00,151.85,151.86,151.6,151.65,8800.0,148.5864,148.5962,148.3418,148.3907,8800.0
2022-01-14 13:10:00,151.59,151.77,151.47,151.68,18000.0,148.332,148.5081,148.2146,148.42,18000.0
2022-01-14 13:15:00,151.66,151.78,151.54,151.63,15442.0,148.4005,148.5179,148.283,148.3711,15442.0
2022-01-14 13:20:00,151.54,151.6,151.21,151.26,14026.0,148.283,148.3418,147.9601,148.0091,14026.0
2022-01-14 13:25:00,151.27,151.43,151.17,151.41,15504.0,148.0188,148.1754,147.921,148.1558,15504.0
2022-01-14 13:30:00,151.37,151.51,151.09,151.09,10600.0,148.1167,148.2537,147.8427,147.8427,10600.0
2022-01-14 13:35:00,151.12,151.38,151.03,151.25,6910.0,147.8721,148.1265,147.784,147.9993,6910.0
2022-01-14 13:40:00,151.28,151.62,151.21,151.52,17800.0,148.0286,148.3613,147.9601,148.2635,17800.0
2022-01-14 13:45:00,151.5,151.69,151.47,151.69,7020.0,148.2439,148.4298,148.2146,148.4298,7020.0
2022-01-14 13:50:00,151.64,152.02,151.62,151.94,11014.0,148.3809,148.7527,148.3613,148.6744,11014.0
2022-01-14 13:55:00,151.99,152.42,151.93,152.38,14508.0,148.7234,149.1441,148.6647,149.105,14508.0
2022-01-14 14:00:00,152.44,152.65,152.38,152.39,9378.0,149.1637,149.3692,149.105,149.1148,9378.0
2022-01-14 14:05:00,152.26,152.35,152.16,152.23,10656.0,148.9876,149.0756,148.8897,148.9582,10656.0
2022-01-14 14:10:00,152.21,152.21,151.94,152.09,3800.0,148.9386,148.9386,148.6744,148.8212,3800.0
2022-01-14 14:15:00,152.19,152.29,152.08,152.15,6800.0,148.9191,149.0169,148.8114,148.8799,6800.0
2022-01-14 14:20:00,152.13,152.26,152.07,152.24,4600.0,148.8604,148.9876,148.8017,148.968,4600.0
2022-01-14 14:25:00,152.38,152.38,151.89,151.91,10890.0,149.105,149.105,148.6255,148.6451,10890.0
2022-01-14 14:30:00,151.91,152.42,151.9,152.39,10600.0,148.6451,149.1441,148.6353,149.1148,10600.0
2022-01-14 14:35:00,152.41,152.69,152.41,152.53,16338.0,149.1343,149.4083,149.1343,149.2518,16338.0
2022-01-14 14:40:00,152.45,152.57,152.23,152.24,13884.0,149.1735,149.2909,148.9582,148.968,13884.0
2022-01-14 14:45:00,152.33,152.57,152.28,152.49,6900.0,149.0561,149.2909,149.0071,149.2126,6900.0
2022-01-14 14:50:00,152.52,152.65,152.35,152.35,11400.0,149.242,149.3692,149.0756,149.0756,11400.0
2022-01-14 14:55:00,152.42,152.42,152.22,152.26,7400.0,149.1441,149.1441,148.9484,148.9876,7400.0
2022-01-14 15:00:00,152.33,152.63,152.21,152.59,14648.0,149.0561,149.3496,148.9386,149.3105,14648.0
2022-01-14 15:05:00,152.6,152.69,152.36,152.4,21472.0,149.3203,149.4083,149.0854,149.1246,21472.0
2022-01-14 15:10:00,152.37,152.67,152.31,152.66,16472.0,149.0952,149.3888,149.0365,149.379,16472.0
2022-01-14 15:15:00,152.59,153.06,152.52,152.95,21210.0,149.3105,149.7704,149.242,149.6627,21210.0
2022-01-14 15:20:00,152.94,153.1,152.91,153.08,20468.0,149.653,149.8095,149.6236,149.7899,20468.0
2022-01-14 15:25:00,153.03,153.09,152.78,152.81,35024.0,149.741,149.7997,149.4964,149.5258,35024.0
2022-01-14 15:30:00,152.87,153.16,152.85,153.15,27804.0,149.5845,149.8682,149.5649,149.8584,27804.0
2022-01-14 15:35:00,153.16,153.29,153.05,153.15,17840.0,149.8682,149.9954,149.7606,149.8584,17840.0
2022-01-14 15:40:00,153.14,153.18,152.97,153.16,16612.0,149.8487,149.8878,149.6823,149.8682,16612.0
2022-01-14 15:45:00,153.18,153.28,152.85,152.92,38370.0,149.8878,149.9856,149.5649,149.6334,38370.0
2022-01-14 15:50:00,153.14,153.37,153.0,153.33,39800.0,149.8487,150.0737,149.7117,150.0346,39800.0
2022-01-14 15:55:00,153.25,153.69,153.1,153.6,77956.0,149.9563,150.3868,149.8095,150.2988,77956.0
2022-01-18 09:30:00,150.85,150.89,149.4,149.4,46280.0,147.6079,147.647,146.189,146.189,46280.0
2022-01-18 09:35:00,149.31,149.52,149.1,149.37,12382.0,146.101,146.3065,145.8955,146.1597,12382.0
2022-01-18 09:40:00,149.16,150.16,149.14,149.88,11176.0,145.9542,146.9327,145.9346,146.6587,11176.0
2022-01-18 09:45:00,149.88,149.91,149.29,149.44,14478.0,146.6587,146.6881,146.0814,146.2282,14478.0
2022-01-18 09:50:00,149.26,149.35,148.91,149.33,11544.0,146.052,146.1401,145.7096,146.1205,11544.0
2022-01-18 09:55:00,149.14,149.55,148.75,149.55,19792.0,145.9346,146.3358,145.553,146.3358,19792.0
2022-01-18 10:00:00,149.41,149.41,149.03,149.29,10190.0,146.1988,146.1988,145.827,146.0814,10190.0
2022-01-18 10:05:00,149.33,150.19,149.33,150.1,30454.0,146.1205,146.9621,146.1205,146.874,30454.0
2022-01-18 10:10:00,150.1,150.41,150.02,150.3,41100.0,146.874,147.1773,146.7957,147.0697,41100.0
2022-01-18 10:15:00,150.24,150.64,150.03,150.03,10200.0,147.011,147.4024,146.8055,146.8055,10200.0
2022-01-18 10:20:00,150.14,150.33,149.79,150.29,22976.0,146.9131,147.0991,146.5707,147.0599,22976.0
2022-01-18 10:25:00,150.28,150.35,149.95,150.02,15406.0,147.0501,147.1186,146.7272,146.7957,15406.0
2022-01-18 10:30:00,150.13,150.16,149.23,149.37,20152.0,146.9034,146.9327,146.0227,146.1597,20152.0
2022-01-18 10:35:00,149.33,149.42,148.88,148.93,14272.0,146.1205,146.2086,145.6802,145.7291,14272.0
2022-01-18 10:40:00,148.93,149.48,148.9,149.48,10314.0,145.7291,146.2673,145.6998,146.2673,10314.0
2022-01-18 10:45:00,149.54,149.54,149.14,149.4,4600.0,146.326,146.326,145.9346,146.189,4600.0
2022-01-18 10:50:00,149.38,149.4,148.94,148.94,9628.0,146.1695,146.189,145.7389,145.7389,9628.0
2022-01-18 10:55:00,148.96,149.14,148.75,148.94,9354.0,145.7585,145.9346,145.553,145.7389,9354.0
2022-01-18 11:00:00,148.89,148.99,148.68,148.92,10560.0,145.69,145.7879,145.4845,145.7194,10560.0
2022-01-18 11:05:00,148.95,149.04,148.39,148.57,14454.0,145.7487,145.8368,145.2007,145.3769,14454.0
2022-01-18 11:10:00,148.58,148.73,148.56,148.72,20268.0,145.3867,145.5334,145.3671,145.5237,20268.0
2022-01-18 11:15:00,148.73,149.1,148.73,148.9,15486.0,145.5334,145.8955,145.5334,145.6998,15486.0
2022-01-18 11:20:00,148.78,148.79,148.64,148.71,8980.0,145.5824,145.5922,145.4454,145.5139,8980.0
2022-01-18 11:25:00,148.68,148.73,148.44,148.54,9600.0,145.4845,145.5334,145.2497,145.3475,9600.0
2022-01-18 11:30:00,148.56,148.57,148.23,148.3,22220.0,145.3671,145.3769,145.0442,145.1127,22220.0
2022-01-18 11:35:00,148.38,149.22,148.34,149.15,24390.0,145.191,146.0129,145.1518,145.9444,24390.0
2022-01-18 11:40:00,149.12,149.26,149.04,149.15,9800.0,145.9151,146.052,145.8368,145.9444,9800.0
2022-01-18 11:45:00,149.21,149.5,149.18,149.5,11274.0,146.0031,146.2869,145.9738,146.2869,11274.0
2022-01-18 11:50:00,149.48,149.79,149.48,149.63,4200.0,146.2673,146.5707,146.2673,146.4141,4200.0
2022-01-18 11:55:00,149.51,149.51,149.26,149.29,9194.0,146.2967,146.2967,146.052,146.0814,9194.0
2022-01-18 12:00:00,149.33,149.35,148.6,148.61,15440.0,146.1205,146.1401,145.4062,145.416,15440.0
2022-01-18 12:05:00,148.58,148.83,148.53,148.77,10978.0,145.3867,145.6313,145.3377,145.5726,10978.0
2022-01-18 12:10:00,148.79,148.85,148.59,148.76,12644.0,145.5922,145.6509,145.3964,145.5628,12644.0
2022-01-18 12:15:00,148.79,149.08,148.65,149.0,13700.0,145.5922,145.8759,145.4552,145.7976,13700.0
2022-01-18 12:20:00,149.02,149.04,148.5,148.57,9470.0,145.8172,145.8368,145.3084,145.3769,9470.0
2022-01-18 12:25:00,148.57,148.57,148.41,148.47,12260.0,145.3769,145.3769,145.2203,145.279,12260.0
2022-01-18 12:30:00,148.45,148.45,148.23,148.45,20200.0,145.2595,145.2595,145.0442,145.2595,20200.0
2022-01-18 12:35:00,148.4,148.4,148.2,148.32,14400.0,145.2105,145.2105,145.0148,145.1323,14400.0
2022-01-18 12:40:00,148.28,148.45,148.28,148.29,14284.0,145.0931,145.2595,145.0931,145.1029,14284.0
2022-01-18 12:45:00,148.29,148.47,148.06,148.24,17170.0,145.1029,145.279,144.8778,145.054,17170.0
2022-01-18 12:50:00,148.3,148.43,148.15,148.16,18902.0,145.1127,145.2399,144.9659,144.9757,18902.0
2022-01-18 12:55:00,148.17,148.25,148.06,148.06,17364.0,144.9855,145.0638,144.8778,144.8778,17364.0
2022-01-18 13:00:00,148.02,148.04,147.78,147.92,17486.0,144.8387,144.8583,144.6039,144.7408,17486.0
2022-01-18 13:05:00,147.89,147.9,147.7,147.87,13276.0,144.7115,144.7213,144.5256,144.6919,13276.0
2022-01-18 13:10:00,147.81,148.09,147.81,148.09,9000.0,144.6332,144.9072,144.6332,144.9072,9000.0
2022-01-18 13:15:00,147.99,148.0,147.85,147.85,6200.0,144.8093,144.8191,144.6724,144.6724,6200.0
2022-01-18 13:20:00,147.83,147.83,147.5,147.57,10834.0,144.6528,144.6528,144.3299,144.3984,10834.0
2022-01-18 13:25:00,147.6,147.86,147.51,147.86,11330.0,144.4277,144.6821,144.3397,144.6821,11330.0
2022-01-18 13:30:00,147.82,147.83,147.54,147.7,5400.0,144.643,144.6528,144.369,144.5256,5400.0
2022-01-18 13:35:00,147.69,147.95,147.6,147.81,15400.0,144.5158,144.7702,144.4277,144.6332,15400.0
2022-01-18 13:40:00,147.79,148.03,147.79,147.91,16000.0,144.6136,144.8485,144.6136,144.7311,16000.0
2022-01-18 13:45:00,147.89,147.96,147.5,147.6,26062.0,144.7115,144.78,144.3299,144.4277,26062.0
2022-01-18 13:50:00,147.6,147.73,147.5,147.6,10726.0,144.4277,144.5549,144.3299,144.4277,10726.0
2022-01-18 13:55:00,147.55,147.87,147.54,147.77,13068.0,144.3788,144.6919,144.369,144.5941,13068.0
2022-01-18 14:00:00,147.85,148.07,147.84,147.89,8840.0,144.6724,144.8876,144.6626,144.7115,8840.0
2022-01-18 14:05:00,147.91,148.06,147.9,148.02,9800.0,144.7311,144.8778,144.7213,144.8387,9800.0
2022-01-18 14:10:00,148.0,148.11,147.79,147.81,12778.0,144.8191,144.9268,144.6136,144.6332,12778.0
2022-01-18 14:15:00,147.83,148.08,147.78,148.07,9254.0,144.6528,144.8974,144.6039,144.8876,9254.0
2022-01-18 14:20:00,147.95,147.95,147.57,147.57,6826.0,144.7702,144.7702,144.3984,144.3984,6826.0
2022-01-18 14:25:00,147.57,147.75,147.47,147.74,8400.0,144.3984,144.5745,144.3005,144.5647,8400.0
2022-01-18 14:30:00,147.67,148.14,147.67,147.96,9488.0,144.4962,144.9561,144.4962,144.78,9488.0
2022-01-18 14:35:00,147.94,148.28,147.94,148.25,14650.0,144.7604,145.0931,144.7604,145.0638,14650.0
2022-01-18 14:40:00,148.19,148.21,147.97,147.97,7800.0,145.005,145.0246,144.7898,144.7898,7800.0
2022-01-18 14:45:00,148.0,148.38,147.94,148.35,16822.0,144.8191,145.191,144.7604,145.1616,16822.0
2022-01-18 14:50:00,148.35,148.48,148.35,148.43,11200.0,145.1616,145.2888,145.1616,145.2399,11200.0
2022-01-18 14:55:00,148.47,148.51,148.26,148.28,15160.0,145.279,145.3182,145.0735,145.0931,15160.0
2022-01-18 15:00:00,148.21,148.34,147.97,147.97,16476.0,145.0246,145.1518,144.7898,144.7898,16476.0
2022-01-18 15:05:00,148.04,148.17,147.9,147.91,13694.0,144.8583,144.9855,144.7213,144.7311,13694.0
2022-01-18 15:10:00,147.88,148.1,147.88,147.97,8600.0,144.7017,144.917,144.7017,144.7898,8600.0
2022-01-18 15:15:00,147.87,147.87,147.36,147.39,23654.0,144.6919,144.6919,144.1929,144.2222,23654.0
2022-01-18 15:20:00,147.36,147.62,147.33,147.54,13400.0,144.1929,144.4473,144.1635,144.369,13400.0
2022-01-18 15:25:00,147.46,147.54,147.37,147.45,19990.0,144.2907,144.369,144.2027,144.281,19990.0
2022-01-18 15:30:00,147.31,147.44,147.26,147.27,22406.0,144.144,144.2712,144.095,144.1048,22406.0
2022-01-18 15:35:00,147.28,147.35,146.97,147.01,28720.0,144.1146,144.1831,143.8113,143.8504,28720.0
2022-01-18 15:40:00,147.01,147.04,146.62,146.62,38910.0,143.8504,143.8798,143.4688,143.4688,38910.0
2022-01-18 15:45:00,146.6,146.96,146.6,146.9,30892.0,143.4492,143.8015,143.4492,143.7428,30892.0
2022-01-18 15:50:00,146.85,147.04,146.4,146.42,52150.0,143.6938,143.8798,143.2535,143.2731,52150.0
2022-01-18 15:55:00,146.41,146.83,146.31,146.68,153114.0,143.2633,143.6743,143.1655,143.5275,153114.0
2022-01-19 09:30:00,147.92,148.39,147.72,147.73,38974.0,144.7408,145.2007,144.5451,144.5549,38974.0
2022-01-19 09:35:00,147.83,148.85,147.66,148.54,134316.0,144.6528,145.6509,144.4864,145.3475,134316.0
2022-01-19 09:40:00,148.56,148.58,147.66,147.97,38972.0,145.3671,145.3867,144.4864,144.7898,38972.0
2022-01-19 09:45:00,147.97,148.75,147.79,147.95,44888.0,144.7898,145.553,144.6136,144.7702,44888.0
2022-01-19 09:50:00,147.8,148.21,147.67,147.92,20446.0,144.6234,145.0246,144.4962,144.7408,20446.0
2022-01-19 09:55:00,147.96,148.35,147.96,148.08,6688.0,144.78,145.1616,144.78,144.8974,6688.0
2022-01-19 10:00:00,148.21,148.35,147.66,148.31,35630.0,145.0246,145.1616,144.4864,145.1225,35630.0
2022-01-19 10:05:00,148.31,148.31,147.5,147.66,39112.0,145.1225,145.1225,144.3299,144.4864,39112.0
2022-01-19 10:10:00,147.65,148.2,147.61,148.19,17682.0,144.4767,145.0148,144.4375,145.005,17682.0
2022-01-19 10:15:00,148.22,148.28,147.84,147.9,5990.0,145.0344,145.0931,144.6626,144.7213,5990.0
2022-01-19 10:20:00,148.09,148.09,147.45,147.53,31684.0,144.9072,144.9072,144.281,144.3592,31684.0
2022-01-19 10:25:00,147.57,147.6,147.03,147.08,26460.0,144.3984,144.4277,143.87,143.9189,26460.0
2022-01-19 10:30:00,147.05,147.23,146.74,146.87,26976.0,143.8895,144.0657,143.5862,143.7134,26976.0
2022-01-19 10:35:00,146.82,146.87,146.08,146.09,11864.0,143.6645,143.7134,142.9404,142.9502,11864.0
2022-01-19 10:40:00,146.12,146.12,145.5,145.87,60232.0,142.9795,142.9795,142.3729,142.7349,60232.0
2022-01-19 10:45:00,145.79,145.95,145.23,145.32,27234.0,142.6566,142.8132,142.1087,142.1967,27234.0
2022-01-19 10:50:00,145.33,145.85,145.33,145.49,19598.0,142.2065,142.7153,142.2065,142.3631,19598.0
2022-01-19 10:55:00,145.43,145.46,144.93,145.46,97346.0,142.3044,142.3337,141.8151,142.3337,97346.0
2022-01-19 11:00:00,145.53,145.94,145.44,145.62,13154.0,142.4022,142.8034,142.3141,142.4903,13154.0
2022-01-19 11:05:00,145.3,145.42,145.2,145.34,4800.0,142.1772,142.2946,142.0793,142.2163,4800.0
2022-01-19 11:10:00,145.34,145.34,144.2,144.2,9856.0,142.2163,142.2163,141.1008,141.1008,9856.0
2022-01-19 11:15:00,144.25,144.41,143.83,143.93,33546.0,141.1497,141.3063,140.7388,140.8366,33546.0
2022-01-19 11:20:00,143.9,143.96,143.45,143.49,12220.0,140.8072,140.866,140.3669,140.4061,12220.0
2022-01-19 11:25:00,143.51,144.02,143.41,143.77,17546.0,140.4256,140.9247,140.3278,140.68,17546.0
2022-01-19 11:30:00,144.01,144.19,143.62,143.7,5814.0,140.9149,141.091,140.5333,140.6115,5814.0
2022-01-19 11:35:00,143.73,143.9,143.58,143.85,5754.0,140.6409,140.8072,140.4941,140.7583,5754.0
2022-01-19 11:40:00,143.74,143.79,143.27,143.29,7288.0,140.6507,140.6996,140.1908,140.2104,7288.0
2022-01-19 11:45:00,143.41,143.83,143.41,143.74,5290.0,140.3278,140.7388,140.3278,140.6507,5290.0
2022-01-19 11:50:00,143.56,144.25,143.56,144.08,14474.0,140.4746,141.1497,140.4746,140.9834,14474.0
2022-01-19 11:55:00,144.02,144.12,143.91,144.06,32026.0,140.9247,141.0225,140.817,140.9638,32026.0
2022-01-19 12:00:00,144.1,144.4,144.1,144.25,17392.0,141.0029,141.2965,141.0029,141.1497,17392.0
2022-01-19 12:05:00,144.24,144.85,144.21,144.85,65486.0,141.1399,141.7368,141.1106,141.7368,65486.0
2022-01-19 12:10:00,144.79,145.17,144.78,145.04,25178.0,141.6781,142.05,141.6683,141.9227,25178.0
2022-01-19 12:15:00,145.03,145.17,144.88,145.08,32138.0,141.913,142.05,141.7662,141.9619,32138.0
2022-01-19 12:20:00,145.1,145.44,145.1,145.41,29800.0,141.9815,142.3141,141.9815,142.2848,29800.0
2022-01-19 12:25:00,145.34,145.52,145.25,145.51,33998.0,142.2163,142.3924,142.1282,142.3826,33998.0
2022-01-19 12:30:00,145.51,145.65,145.45,145.61,7210.0,142.3826,142.5196,142.3239,142.4805,7210.0
2022-01-19 12:35:00,145.47,145.62,145.29,145.33,12498.0,142.3435,142.4903,142.1674,142.2065,12498.0
2022-01-19 12:40:00,145.44,145.44,145.17,145.34,24274.0,142.3141,142.3141,142.05,142.2163,24274.0
2022-01-19 12:45:00,145.12,145.66,145.12,145.43,9542.0,142.001,142.5294,142.001,142.3044,9542.0
2022-01-19 12:50:00,145.37,145.49,145.23,145.26,33386.0,142.2457,142.3631,142.1087,142.138,33386.0
2022-01-19 12:55:00,145.26,145.64,145.25,145.6,40040.0,142.138,142.5099,142.1282,142.4707,40040.0
2022-01-19 13:00:00,145.61,145.73,145.16,145.73,25352.0,142.4805,142.5979,142.0402,142.5979,25352.0
2022-01-19 13:05:00,145.68,145.68,145.32,145.32,28092.0,142.549,142.549,142.1967,142.1967,28092.0
2022-01-19 13:10:00,145.41,145.54,145.35,145.5,4826.0,142.2848,142.412,142.2261,142.3729,4826.0
2022-01-19 13:15:00,145.54,145.55,145.37,145.37,7214.0,142.412,142.4218,142.2457,142.2457,7214.0
2022-01-19 13:20:00,145.29,145.42,145.14,145.21,6136.0,142.1674,142.2946,142.0206,142.0891,6136.0
2022-01-19 13:25:00,145.22,145.33,144.87,144.89,8408.0,142.0989,142.2065,141.7564,141.776,8408.0
2022-01-19 13:30:00,144.89,145.01,144.84,144.88,7200.0,141.776,141.8934,141.727,141.7662,7200.0
2022-01-19 13:35:00,144.81,144.91,144.61,144.78,15010.0,141.6977,141.7955,141.502,141.6683,15010.0
2022-01-19 13:40:00,144.76,144.8,144.64,144.79,9418.0,141.6488,141.6879,141.5313,141.6781,9418.0
2022-01-19 13:45:00,144.81,144.9,144.65,144.7,13060.0,141.6977,141.7858,141.5411,141.5901,13060.0
2022-01-19 13:50:00,144.62,144.85,144.56,144.85,12594.0,141.5118,141.7368,141.4531,141.7368,12594.0
2022-01-19 13:55:00,144.78,145.1,144.78,144.85,14600.0,141.6683,141.9815,141.6683,141.7368,14600.0
2022-01-19 14:00:00,144.84,144.97,144.65,144.7,14200.0,141.727,141.8543,141.5411,141.5901,14200.0
2022-01-19 14:05:00,144.7,144.7,144.17,144.23,11900.0,141.5901,141.5901,141.0714,141.1302,11900.0
2022-01-19 14:10:00,144.27,144.37,144.0,144.07,4000.0,141.1693,141.2671,140.9051,140.9736,4000.0
2022-01-19 14:15:00,144.14,144.14,143.94,144.14,5106.0,141.0421,141.0421,140.8464,141.0421,5106.0
2022-01-19 14:20:00,144.1,144.1,143.77,143.82,37992.0,141.0029,141.0029,140.68,140.729,37992.0
2022-01-19 14:25:00,143.79,143.79,143.56,143.68,16558.0,140.6996,140.6996,140.4746,140.592,16558.0
2022-01-19 14:30:00,143.69,143.83,143.61,143.83,4684.0,140.6018,140.7388,140.5235,140.7388,4684.0
2022-01-19 14:35:00,143.9,144.04,143.75,143.75,19662.0,140.8072,140.9442,140.6605,140.6605,19662.0
2022-01-19 14:40:00,143.78,144.29,143.77,144.29,5600.0,140.6898,141.1889,140.68,141.1889,5600.0
2022-01-19 14:45:00,144.28,144.29,143.8,143.97,9400.0,141.1791,141.1889,140.7094,140.8757,9400.0
2022-01-19 14:50:00,143.88,144.07,143.83,144.03,9600.0,140.7877,140.9736,140.7388,140.9345,9600.0
2022-01-19 14:55:00,144.06,144.48,144.06,144.19,12264.0,140.9638,141.3748,140.9638,141.091,12264.0
2022-01-19 15:00:00,144.0,144.0,143.84,143.87,2930.0,140.9051,140.9051,140.7485,140.7779,2930.0
2022-01-19 15:05:00,143.96,144.11,143.96,144.09,4306.0,140.866,141.0127,140.866,140.9932,4306.0
2022-01-19 15:10:00,144.13,144.49,144.03,144.46,7968.0,141.0323,141.3846,140.9345,141.3552,7968.0
2022-01-19 15:15:00,144.52,144.53,144.05,144.05,5878.0,141.4139,141.4237,140.954,140.954,5878.0
2022-01-19 15:20:00,144.1,144.23,143.92,143.92,5394.0,141.0029,141.1302,140.8268,140.8268,5394.0
2022-01-19 15:25:00,143.94,144.01,143.57,143.62,17942.0,140.8464,140.9149,140.4843,140.5333,17942.0
2022-01-19 15:30:00,143.6,143.72,143.19,143.24,48332.0,140.5137,140.6311,140.1125,140.1614,48332.0
2022-01-19 15:35:00,143.24,143.46,143.17,143.32,21080.0,140.1614,140.3767,140.0929,140.2397,21080.0
2022-01-19 15:40:00,143.29,143.72,143.28,143.72,27600.0,140.2104,140.6311,140.2006,140.6311,27600.0
2022-01-19 15:45:00,143.69,143.69,143.37,143.37,13950.0,140.6018,140.6018,140.2886,140.2886,13950.0
2022-01-19 15:50:00,143.31,143.33,142.93,142.99,33550.0,140.2299,140.2495,139.8581,139.9168,33550.0
2022-01-19 15:55:00,142.98,142.99,142.47,142.54,61836.0,139.907,139.9168,139.408,139.4765,61836.0
2022-01-20 09:30:00,143.62,143.96,142.99,142.99,41726.0,140.5333,140.866,139.9168,139.9168,41726.0
2022-01-20 09:35:00,143.0,143.0,142.1,142.25,24296.0,139.9266,139.9266,139.0459,139.1927,24296.0
2022-01-20 09:40:00,142.28,142.8,142.07,142.8,38954.0,139.2221,139.7309,139.0166,139.7309,38954.0
2022-01-20 09:45:00,142.75,142.85,142.36,142.53,47574.0,139.682,139.7798,139.3003,139.4667,47574.0
2022-01-20 09:50:00,142.55,142.78,142.26,142.68,56214.0,139.4863,139.7113,139.2025,139.6135,56214.0
2022-01-20 09:55:00,142.63,143.29,142.52,143.14,25598.0,139.5645,140.2104,139.4569,140.0636,25598.0
2022-01-20 10:00:00,143.23,143.4,142.97,143.18,30598.0,140.1516,140.318,139.8972,140.1027,30598.0
2022-01-20 10:05:00,143.19,143.48,142.97,143.31,28214.0,140.1125,140.3963,139.8972,140.2299,28214.0
2022-01-20 10:10:00,143.33,143.44,142.77,143.04,26960.0,140.2495,140.3571,139.7015,139.9657,26960.0
2022-01-20 10:15:00,143.0,143.14,142.29,142.41,10450.0,139.9266,140.0636,139.2319,139.3493,10450.0
2022-01-20 10:20:00,142.6,142.76,142.54,142.72,3600.0,139.5352,139.6917,139.4765,139.6526,3600.0
2022-01-20 10:25:00,142.82,143.42,142.75,143.42,8180.0,139.7505,140.3376,139.682,140.3376,8180.0
2022-01-20 10:30:00,143.53,144.16,143.53,143.99,23948.0,140.4452,141.0617,140.4452,140.8953,23948.0
2022-01-20 10:35:00,143.91,144.14,143.83,144.08,21434.0,140.817,141.0421,140.7388,140.9834,21434.0
2022-01-20 10:40:00,144.09,144.16,143.89,143.89,26630.0,140.9932,141.0617,140.7975,140.7975,26630.0
2022-01-20 10:45:00,143.93,144.18,143.79,143.84,37936.0,140.8366,141.0812,140.6996,140.7485,37936.0
2022-01-20 10:50:00,143.83,144.37,143.79,144.3,13072.0,140.7388,141.2671,140.6996,141.1987,13072.0
2022-01-20 10:55:00,144.19,144.43,144.04,144.43,16264.0,141.091,141.3259,140.9442,141.3259,16264.0
2022-01-20 11:00:00,144.35,144.78,144.35,144.72,11152.0,141.2476,141.6683,141.2476,141.6096,11152.0
2022-01-20 11:05:00,144.7,144.7,144.38,144.38,5720.0,141.5901,141.5901,141.2769,141.2769,5720.0
2022-01-20 11:10:00,144.28,144.33,143.88,143.98,6136.0,141.1791,141.228,140.7877,140.8855,6136.0
2022-01-20 11:15:00,143.97,144.06,143.82,143.94,9432.0,140.8757,140.9638,140.729,140.8464,9432.0
2022-01-20 11:20:00,143.79,143.93,143.69,143.83,7000.0,140.6996,140.8366,140.6018,140.7388,7000.0
2022-01-20 11:25:00,143.79,144.26,143.79,144.22,12472.0,140.6996,141.1595,140.6996,141.1204,12472.0
2022-01-20 11:30:00,144.16,144.22,143.88,143.97,16362.0,141.0617,141.1204,140.7877,140.8757,16362.0
2022-01-20 11:35:00,144.02,144.06,143.79,143.97,6114.0,140.9247,140.9638,140.6996,140.8757,6114.0
2022-01-20 11:40:00,143.96,144.03,143.36,143.36,27380.0,140.866,140.9345,140.2789,140.2789,27380.0
2022-01-20 11:45:00,143.34,143.75,143.34,143.51,5550.0,140.2593,140.6605,140.2593,140.4256,5550.0
2022-01-20 11:50:00,143.67,144.0,143.67,143.9,12322.0,140.5822,140.9051,140.5822,140.8072,12322.0
2022-01-20 11:55:00,143.79,144.04,143.78,143.8,11580.0,140.6996,140.9442,140.6898,140.7094,11580.0
2022-01-20 12:00:00,143.83,143.92,143.81,143.89,6600.0,140.7388,140.8268,140.7192,140.7975,6600.0
2022-01-20 12:05:00,143.87,143.87,143.63,143.63,10434.0,140.7779,140.7779,140.5431,140.5431,10434.0
2022-01-20 12:10:00,143.7,144.16,143.65,143.98,21680.0,140.6115,141.0617,140.5626,140.8855,21680.0
2022-01-20 12:15:00,144.04,144.12,143.76,143.76,5950.0,140.9442,141.0225,140.6703,140.6703,5950.0
2022-01-20 12:20:00,143.68,143.96,143.67,143.96,4402.0,140.592,140.866,140.5822,140.866,4402.0
2022-01-20 12:25:00,143.84,144.26,143.82,144.22,10856.0,140.7485,141.1595,140.729,141.1204,10856.0
2022-01-20 12:30:00,144.26,144.41,144.26,144.41,5200.0,141.1595,141.3063,141.1595,141.3063,5200.0
2022-01-20 12:35:00,144.39,144.43,144.11,144.23,10000.0,141.2867,141.3259,141.0127,141.1302,10000.0
2022-01-20 12:40:00,144.21,144.34,144.17,144.31,6200.0,141.1106,141.2378,141.0714,141.2084,6200.0
2022-01-20 12:45:00,144.26,144.28,144.04,144.13,8300.0,141.1595,141.1791,140.9442,141.0323,8300.0
2022-01-20 12:50:00,144.08,144.09,143.82,143.82,14060.0,140.9834,140.9932,140.729,140.729,14060.0
2022-01-20 12:55:00,143.83,143.94,143.73,143.92,8400.0,140.7388,140.8464,140.6409,140.8268,8400.0
2022-01-20 13:00:00,143.9,143.9,143.56,143.64,17160.0,140.8072,140.8072,140.4746,140.5528,17160.0
2022-01-20 13:05:00,143.53,143.56,143.34,143.39,14878.0,140.4452,140.4746,140.2593,140.3082,14878.0
2022-01-20 13:10:00,143.42,143.63,143.39,143.57,10240.0,140.3376,140.5431,140.3082,140.4843,10240.0
2022-01-20 13:15:00,143.54,143.56,143.23,143.5,13314.0,140.455,140.4746,140.1516,140.4158,13314.0
2022-01-20 13:20:00,143.45,143.68,143.45,143.55,9058.0,140.3669,140.592,140.3669,140.4648,9058.0
2022-01-20 13:25:00,143.53,143.77,143.51,143.62,10700.0,140.4452,140.68,140.4256,140.5333,10700.0
2022-01-20 13:30:00,143.55,143.55,143.06,143.25,10760.0,140.4648,140.4648,139.9853,140.1712,10760.0
2022-01-20 13:35:00,143.25,143.47,143.18,143.47,9402.0,140.1712,140.3865,140.1027,140.3865,9402.0
2022-01-20 13:40:00,143.4,143.58,143.36,143.42,12200.0,140.318,140.4941,140.2789,140.3376,12200.0
2022-01-20 13:45:00,143.33,143.59,143.19,143.31,17420.0,140.2495,140.5039,140.1125,140.2299,17420.0
2022-01-20 13:50:00,143.29,143.52,143.29,143.5,10824.0,140.2104,140.4354,140.2104,140.4158,10824.0
2022-01-20 13:55:00,143.49,143.55,143.1,143.17,9240.0,140.4061,140.4648,140.0244,140.0929,9240.0
2022-01-20 14:00:00,143.21,143.76,143.19,143.73,10198.0,140.1321,140.6703,140.1125,140.6409,10198.0
2022-01-20 14:05:00,143.7,143.7,143.49,143.61,12514.0,140.6115,140.6115,140.4061,140.5235,12514.0
2022-01-20 14:10:00,143.61,143.67,142.69,142.73,20904.0,140.5235,140.5822,139.6233,139.6624,20904.0
2022-01-20 14:15:00,142.75,142.9,142.51,142.73,31336.0,139.682,139.8287,139.4471,139.6624,31336.0
2022-01-20 14:20:00,142.81,142.87,142.68,142.84,9346.0,139.7407,139.7994,139.6135,139.77,9346.0
2022-01-20 14:25:00,142.8,142.84,142.48,142.48,14400.0,139.7309,139.77,139.4178,139.4178,14400.0
2022-01-20 14:30:00,142.47,142.51,142.12,142.46,63610.0,139.408,139.4471,139.0655,139.3982,63610.0
2022-01-20 14:35:00,142.47,142.49,142.18,142.32,28244.0,139.408,139.4276,139.1242,139.2612,28244.0
2022-01-20 14:40:00,142.28,142.32,142.07,142.12,19760.0,139.2221,139.2612,139.0166,139.0655,19760.0
2022-01-20 14:45:00,142.2,142.29,141.72,141.97,25712.0,139.1438,139.2319,138.6741,138.9187,25712.0
2022-01-20 14:50:00,141.94,142.13,141.88,142.06,15564.0,138.8894,139.0753,138.8307,139.0068,15564.0
2022-01-20 14:55:00,142.05,142.16,141.74,141.79,30838.0,138.997,139.1046,138.6937,138.7426,30838.0
2022-01-20 15:00:00,141.89,142.22,141.62,141.72,28294.0,138.8404,139.1634,138.5763,138.6741,28294.0
2022-01-20 15:05:00,141.74,141.79,141.15,141.2,27670.0,138.6937,138.7426,138.1164,138.1653,27670.0
2022-01-20 15:10:00,141.22,141.41,141.01,141.03,41530.0,138.1848,138.3708,137.9794,137.9989,41530.0
2022-01-20 15:15:00,141.03,141.1,140.68,140.89,103146.0,137.9989,138.0674,137.6565,137.8619,103146.0
2022-01-20 15:20:00,140.9,140.92,140.2,140.23,98750.0,137.8717,137.8913,137.1868,137.2161,98750.0
2022-01-20 15:25:00,140.23,140.35,139.83,140.02,60770.0,137.2161,137.3335,136.8247,137.0106,60770.0
2022-01-20 15:30:00,140.0,140.21,139.78,140.0,40636.0,136.9911,137.1966,136.7758,136.9911,40636.0
2022-01-20 15:35:00,139.99,140.01,139.12,139.35,159318.0,136.9813,137.0009,136.13,136.355,159318.0
2022-01-20 15:40:00,139.33,139.61,139.17,139.2,45424.0,136.3355,136.6095,136.1789,136.2083,45424.0
2022-01-20 15:45:00,139.16,139.16,138.59,138.59,74056.0,136.1691,136.1691,135.6114,135.6114,74056.0
2022-01-20 15:50:00,138.57,138.87,138.17,138.26,68902.0,135.5918,135.8854,135.2004,135.2885,68902.0
2022-01-20 15:55:00,138.33,138.72,138.19,138.21,79688.0,135.357,135.7386,135.22,135.2395,79688.0
2022-01-21 09:30:00,137.31,138.65,137.16,138.5,52740.0,134.3589,135.6701,134.2121,135.5233,52740.0
2022-01-21 09:35:00,138.49,138.87,138.24,138.3,149668.0,135.5135,135.8854,135.2689,135.3276,149668.0
2022-01-21 09:40:00,138.24,138.27,137.1,137.1,41236.0,135.2689,135.2983,134.1534,134.1534,41236.0
2022-01-21 09:45:00,137.07,138.24,136.99,137.79,63410.0,134.124,135.2689,134.0458,134.8286,63410.0
2022-01-21 09:50:00,137.76,138.1,136.95,136.99,19832.0,134.7992,135.1319,134.0066,134.0458,19832.0
2022-01-21 09:55:00,136.82,137.26,136.65,137.26,63262.0,133.8794,134.31,133.7131,134.31,63262.0
2022-01-21 10:00:00,137.26,137.56,136.59,136.89,37720.0,134.31,134.6035,133.6544,133.9479,37720.0
2022-01-21 10:05:00,136.87,137.6,136.82,137.22,28462.0,133.9283,134.6427,133.8794,134.2708,28462.0
2022-01-21 10:10:00,137.09,137.11,136.39,136.71,47342.0,134.1436,134.1632,133.4587,133.7718,47342.0
2022-01-21 10:15:00,136.67,136.9,136.27,136.35,78108.0,133.7326,133.9577,133.3412,133.4195,78108.0
2022-01-21 10:20:00,136.38,136.78,135.95,136.65,41780.0,133.4489,133.8403,133.0281,133.7131,41780.0
2022-01-21 10:25:00,136.62,137.52,136.56,137.07,106774.0,133.6837,134.5644,133.625,134.124,106774.0
2022-01-21 10:30:00,137.01,138.66,136.89,138.6,94366.0,134.0653,135.6799,133.9479,135.6212,94366.0
2022-01-21 10:35:00,138.51,139.41,138.42,138.46,37254.0,135.5331,136.4137,135.445,135.4842,37254.0
2022-01-21 10:40:00,138.46,138.91,138.31,138.82,53834.0,135.4842,135.9245,135.3374,135.8364,53834.0
2022-01-21 10:45:00,138.86,139.54,138.47,139.53,152756.0,135.8756,136.541,135.494,136.5312,152756.0
2022-01-21 10:50:00,139.52,140.18,139.52,140.17,152426.0,136.5214,137.1672,136.5214,137.1574,152426.0
2022-01-21 10:55:00,140.05,140.3,139.4,139.47,153474.0,137.04,137.2846,136.404,136.4725,153474.0
2022-01-21 11:00:00,139.56,140.27,139.35,140.1,154254.0,136.5605,137.2553,136.355,137.0889,154254.0
2022-01-21 11:05:00,140.1,140.78,139.98,140.66,120022.0,137.0889,137.7543,136.9715,137.6369,120022.0
2022-01-21 11:10:00,140.58,140.69,139.91,139.91,21468.0,137.5586,137.6662,136.903,136.903,21468.0
2022-01-21 11:15:00,140.08,140.23,139.79,140.07,44244.0,137.0693,137.2161,136.7856,137.0596,44244.0
2022-01-21 11:20:00,140.11,141.0,140.02,140.82,25688.0,137.0987,137.9696,137.0106,137.7934,25688.0
2022-01-21 11:25:00,140.84,140.91,140.45,140.59,28306.0,137.813,137.8815,137.4314,137.5684,28306.0
2022-01-21 11:30:00,140.49,140.5,139.72,140.05,26534.0,137.4705,137.4803,136.7171,137.04,26534.0
2022-01-21 11:35:00,140.13,140.25,139.09,139.19,24158.0,137.1183,137.2357,136.1006,136.1985,24158.0
2022-01-21 11:40:00,139.24,139.41,139.1,139.28,38190.0,136.2474,136.4137,136.1104,136.2865,38190.0
2022-01-21 11:45:00,139.33,139.46,138.65,138.87,41278.0,136.3355,136.4627,135.6701,135.8854,41278.0
2022-01-21 11:50:00,138.85,139.09,138.48,138.54,54154.0,135.8658,136.1006,135.5037,135.5624,54154.0
2022-01-21 11:55:00,138.51,139.0,138.51,138.95,28512.0,135.5331,136.0126,135.5331,135.9636,28512.0
2022-01-21 12:00:00,138.85,139.47,138.76,139.32,19500.0,135.8658,136.4725,135.7777,136.3257,19500.0
2022-01-21 12:05:00,139.26,139.55,138.97,139.15,11914.0,136.267,136.5507,135.9832,136.1593,11914.0
2022-01-21 12:10:00,139.05,139.05,138.5,138.68,27318.0,136.0615,136.0615,135.5233,135.6994,27318.0
2022-01-21 12:15:00,138.71,138.74,138.17,138.26,16782.0,135.7288,135.7581,135.2004,135.2885,16782.0
2022-01-21 12:20:00,138.14,138.48,138.0,138.48,16098.0,135.171,135.5037,135.0341,135.5037,16098.0
2022-01-21 12:25:00,138.47,138.78,138.37,138.49,14580.0,135.494,135.7973,135.3961,135.5135,14580.0
2022-01-21 12:30:00,138.43,138.59,138.3,138.58,14000.0,135.4548,135.6114,135.3276,135.6016,14000.0
2022-01-21 12:35:00,138.64,138.92,138.17,138.45,24172.0,135.6603,135.9343,135.2004,135.4744,24172.0
2022-01-21 12:40:00,138.42,138.8,138.34,138.37,18140.0,135.445,135.8169,135.3667,135.3961,18140.0
2022-01-21 12:45:00,138.34,138.76,138.05,138.17,15294.0,135.3667,135.7777,135.083,135.2004,15294.0
2022-01-21 12:50:00,138.16,138.3,137.98,138.17,52072.0,135.1906,135.3276,135.0145,135.2004,52072.0
2022-01-21 12:55:00,138.16,138.55,138.03,138.52,58352.0,135.1906,135.5722,135.0634,135.5429,58352.0
2022-01-21 13:00:00,138.43,138.74,138.26,138.29,14420.0,135.4548,135.7581,135.2885,135.3178,14420.0
2022-01-21 13:05:00,138.33,138.67,138.29,138.51,25614.0,135.357,135.6897,135.3178,135.5331,25614.0
2022-01-21 13:10:00,138.53,139.16,138.53,139.0,30590.0,135.5527,136.1691,135.5527,136.0126,30590.0
2022-01-21 13:15:00,138.95,138.98,138.41,138.47,22744.0,135.9636,135.993,135.4352,135.494,22744.0
2022-01-21 13:20:00,138.46,138.46,137.78,137.83,24742.0,135.4842,135.4842,134.8188,134.8677,24742.0
2022-01-21 13:25:00,137.83,138.21,137.73,138.0,16772.0,134.8677,135.2395,134.7699,135.0341,16772.0
2022-01-21 13:30:00,137.97,138.33,137.89,138.09,18436.0,135.0047,135.357,134.9264,135.1221,18436.0
2022-01-21 13:35:00,138.13,138.52,137.99,138.21,14534.0,135.1613,135.5429,135.0243,135.2395,14534.0
2022-01-21 13:40:00,138.27,138.73,138.19,138.5,17578.0,135.2983,135.7484,135.22,135.5233,17578.0
2022-01-21 13:45:00,138.59,138.6,138.13,138.44,19504.0,135.6114,135.6212,135.1613,135.4646,19504.0
2022-01-21 13:50:00,138.41,138.69,138.29,138.56,13400.0,135.4352,135.7092,135.3178,135.582,13400.0
2022-01-21 13:55:00,138.54,138.54,137.85,138.03,24550.0,135.5624,135.5624,134.8873,135.0634,24550.0
2022-01-21 14:00:00,138.1,138.26,137.95,138.14,23600.0,135.1319,135.2885,134.9851,135.171,23600.0
2022-01-21 14:05:00,138.27,138.37,138.09,138.18,14048.0,135.2983,135.3961,135.1221,135.2102,14048.0
2022-01-21 14:10:00,138.2,138.45,138.13,138.2,15942.0,135.2298,135.4744,135.1613,135.2298,15942.0
2022-01-21 14:15:00,138.25,138.46,138.0,138.1,96698.0,135.2787,135.4842,135.0341,135.1319,96698.0
2022-01-21 14:20:00,138.05,138.31,137.92,138.29,34962.0,135.083,135.3374,134.9558,135.3178,34962.0
2022-01-21 14:25:00,138.27,138.28,137.22,137.23,77422.0,135.2983,135.308,134.2708,134.2806,77422.0
2022-01-21 14:30:00,137.2,137.33,136.98,137.01,151932.0,134.2512,134.3785,134.036,134.0653,151932.0
2022-01-21 14:35:00,136.99,137.53,136.81,137.44,85658.0,134.0458,134.5742,133.8696,134.4861,85658.0
2022-01-21 14:40:00,137.44,137.69,137.37,137.39,42868.0,134.4861,134.7307,134.4176,134.4372,42868.0
2022-01-21 14:45:00,137.45,137.7,137.42,137.63,34152.0,134.4959,134.7405,134.4665,134.672,34152.0
2022-01-21 14:50:00,137.59,137.59,137.17,137.25,29732.0,134.6329,134.6329,134.2219,134.3002,29732.0
2022-01-21 14:55:00,137.24,137.34,136.65,136.69,39688.0,134.2904,134.3882,133.7131,133.7522,39688.0
2022-01-21 15:00:00,136.71,137.08,136.51,136.51,59838.0,133.7718,134.1338,133.5761,133.5761,59838.0
2022-01-21 15:05:00,136.6,136.6,136.19,136.38,40380.0,133.6641,133.6641,133.263,133.4489,40380.0
2022-01-21 15:10:00,136.35,136.43,136.08,136.4,224350.0,133.4195,133.4978,133.1553,133.4684,224350.0
2022-01-21 15:15:00,136.39,137.15,136.24,136.78,29538.0,133.4587,134.2023,133.3119,133.8403,29538.0
2022-01-21 15:20:00,136.81,136.81,136.35,136.54,44562.0,133.8696,133.8696,133.4195,133.6054,44562.0
2022-01-21 15:25:00,136.59,136.59,136.08,136.35,40932.0,133.6544,133.6544,133.1553,133.4195,40932.0
2022-01-21 15:30:00,136.27,136.94,136.25,136.59,49536.0,133.3412,133.9968,133.3217,133.6544,49536.0
2022-01-21 15:35:00,136.54,136.89,136.51,136.86,30024.0,133.6054,133.9479,133.5761,133.9186,30024.0
2022-01-21 15:40:00,136.86,137.46,136.86,136.88,48422.0,133.9186,134.5057,133.9186,133.9381,48422.0
2022-01-21 15:45:00,136.9,136.97,136.63,136.9,36036.0,133.9577,134.0262,133.6935,133.9577,36036.0
2022-01-21 15:50:00,136.56,136.6,135.77,135.84,61988.0,133.625,133.6641,132.852,132.9205,61988.0
2022-01-21 15:55:00,135.83,136.61,135.8,135.93,104502.0,132.9107,133.6739,132.8813,133.0085,104502.0
2022-01-24 09:30:00,133.1,134.01,132.67,133.48,60232.0,130.2394,131.1298,129.8186,130.6112,60232.0
2022-01-24 09:35:00,133.45,134.22,132.87,134.07,64214.0,130.5818,131.3353,130.0143,131.1885,64214.0
2022-01-24 09:40:00,133.93,134.15,132.55,132.78,47846.0,131.0515,131.2668,129.7012,129.9262,47846.0
2022-01-24 09:45:00,132.83,133.59,132.67,132.98,39754.0,129.9752,130.7188,129.8186,130.1219,39754.0
2022-01-24 09:50:00,132.79,132.89,131.8,132.64,47702.0,129.936,130.0339,128.9673,129.7893,47702.0
2022-01-24 09:55:00,132.45,133.6,132.16,132.16,41710.0,129.6033,130.7286,129.3196,129.3196,41710.0
2022-01-24 10:00:00,132.07,132.94,132.01,132.01,24176.0,129.2315,130.0828,129.1728,129.1728,24176.0
2022-01-24 10:05:00,132.13,132.39,131.48,131.49,63986.0,129.2902,129.5446,128.6542,128.664,63986.0
2022-01-24 10:10:00,131.51,132.07,130.81,131.99,39056.0,128.6835,129.2315,127.9986,129.1532,39056.0
2022-01-24 10:15:00,131.98,132.05,131.03,131.05,37284.0,129.1434,129.2119,128.2139,128.2334,37284.0
2022-01-24 10:20:00,130.99,132.66,130.99,132.66,56662.0,128.1747,129.8088,128.1747,129.8088,56662.0
2022-01-24 10:25:00,132.65,133.28,132.39,132.65,24488.0,129.799,130.4155,129.5446,129.799,24488.0
2022-01-24 10:30:00,132.48,133.55,132.47,133.34,35630.0,129.6327,130.6797,129.6229,130.4742,35630.0
2022-01-24 10:35:00,132.99,133.54,132.77,132.8,18172.0,130.1317,130.6699,129.9165,129.9458,18172.0
2022-01-24 10:40:00,132.71,133.19,132.42,133.16,21198.0,129.8577,130.3274,129.574,130.2981,21198.0
2022-01-24 10:45:00,133.22,133.22,131.84,132.01,14850.0,130.3568,130.3568,129.0064,129.1728,14850.0
2022-01-24 10:50:00,131.96,133.33,131.87,133.33,22610.0,129.1239,130.4644,129.0358,130.4644,22610.0
2022-01-24 10:55:00,133.34,133.51,132.66,132.68,32910.0,130.4742,130.6406,129.8088,129.8284,32910.0
2022-01-24 11:00:00,132.73,132.75,132.11,132.75,22798.0,129.8773,129.8969,129.2706,129.8969,22798.0
2022-01-24 11:05:00,132.4,132.59,132.16,132.28,15846.0,129.5544,129.7403,129.3196,129.437,15846.0
2022-01-24 11:10:00,132.07,132.34,131.74,132.02,21108.0,129.2315,129.4957,128.9086,129.1826,21108.0
2022-01-24 11:15:00,131.99,132.48,131.8,131.95,11600.0,129.1532,129.6327,128.9673,129.1141,11600.0
2022-01-24 11:20:00,131.9,132.53,131.66,131.81,18968.0,129.0652,129.6816,128.8303,128.9771,18968.0
2022-01-24 11:25:00,131.68,132.24,131.43,132.09,12738.0,128.8499,129.3978,128.6053,129.2511,12738.0
2022-01-24 11:30:00,132.13,132.32,131.75,132.01,17600.0,129.2902,129.4761,128.9184,129.1728,17600.0
2022-01-24 11:35:00,131.99,132.16,131.08,131.21,15456.0,129.1532,129.3196,128.2628,128.39,15456.0
2022-01-24 11:40:00,131.19,131.34,130.82,130.99,35540.0,128.3704,128.5172,128.0084,128.1747,35540.0
2022-01-24 11:45:00,131.02,131.21,130.04,130.04,21584.0,128.2041,128.39,127.2451,127.2451,21584.0
2022-01-24 11:50:00,130.04,131.02,130.04,131.01,36604.0,127.2451,128.2041,127.2451,128.1943,36604.0
2022-01-24 11:55:00,130.98,131.22,130.62,131.05,16428.0,128.1649,128.3998,127.8127,128.2334,16428.0
2022-01-24 12:00:00,131.06,131.15,130.52,130.6,21024.0,128.2432,128.3313,127.7148,127.7931,21024.0
2022-01-24 12:05:00,130.57,130.66,129.76,129.83,18832.0,127.7637,127.8518,126.9712,127.0396,18832.0
2022-01-24 12:10:00,129.88,130.07,129.26,129.57,26546.0,127.0886,127.2745,126.4819,126.7852,26546.0
2022-01-24 12:15:00,129.38,129.38,128.63,129.14,22400.0,126.5993,126.5993,125.8654,126.3645,22400.0
2022-01-24 12:20:00,128.98,129.72,128.78,129.14,28784.0,126.2079,126.932,126.0122,126.3645,28784.0
2022-01-24 12:25:00,129.06,129.71,128.74,129.46,23650.0,126.2862,126.9222,125.9731,126.6776,23650.0
2022-01-24 12:30:00,129.39,129.88,129.27,129.75,11020.0,126.6091,127.0886,126.4917,126.9614,11020.0
2022-01-24 12:35:00,129.58,129.63,129.15,129.54,9406.0,126.795,126.8439,126.3743,126.7559,9406.0
2022-01-24 12:40:00,129.5,130.16,129.12,130.04,38106.0,126.7167,127.3626,126.3449,127.2451,38106.0
2022-01-24 12:45:00,130.06,130.71,130.0,130.66,102402.0,127.2647,127.9007,127.206,127.8518,102402.0
2022-01-24 12:50:00,130.52,131.49,130.43,131.49,148620.0,127.7148,128.664,127.6268,128.664,148620.0
2022-01-24 12:55:00,131.42,131.68,131.02,131.17,56014.0,128.5955,128.8499,128.2041,128.3508,56014.0
2022-01-24 13:00:00,131.09,131.72,130.97,131.72,74966.0,128.2726,128.889,128.1551,128.889,74966.0
2022-01-24 13:05:00,131.71,132.52,131.64,132.1,64604.0,128.8792,129.6718,128.8107,129.2609,64604.0
2022-01-24 13:10:00,132.12,132.61,132.07,132.6,26922.0,129.2804,129.7599,129.2315,129.7501,26922.0
2022-01-24 13:15:00,132.61,133.03,132.44,132.77,22904.0,129.7599,130.1709,129.5936,129.9165,22904.0
2022-01-24 13:20:00,132.81,132.89,131.86,131.87,11398.0,129.9556,130.0339,129.026,129.0358,11398.0
2022-01-24 13:25:00,131.88,132.2,131.63,131.65,5068.0,129.0456,129.3587,128.801,128.8205,5068.0
2022-01-24 13:30:00,131.67,132.58,131.67,132.58,20204.0,128.8401,129.7305,128.8401,129.7305,20204.0
2022-01-24 13:35:00,132.5,132.64,131.73,132.55,15614.0,129.6523,129.7893,128.8988,129.7012,15614.0
2022-01-24 13:40:00,132.46,132.5,131.9,132.14,15926.0,129.6131,129.6523,129.0652,129.3,15926.0
2022-01-24 13:45:00,132.04,133.21,132.04,133.21,24434.0,129.2021,130.347,129.2021,130.347,24434.0
2022-01-24 13:50:00,133.29,133.56,133.09,133.49,23096.0,130.4253,130.6895,130.2296,130.621,23096.0
2022-01-24 13:55:00,133.5,133.76,133.28,133.74,17800.0,130.6308,130.8852,130.4155,130.8656,17800.0
2022-01-24 14:00:00,133.71,134.46,133.71,134.1,61178.0,130.8363,131.5701,130.8363,131.2179,61178.0
2022-01-24 14:05:00,134.07,134.79,134.07,134.76,22686.0,131.1885,131.893,131.1885,131.8637,22686.0
2022-01-24 14:10:00,134.67,134.93,133.47,133.73,26924.0,131.7756,132.03,130.6014,130.8558,26924.0
2022-01-24 14:15:00,133.93,134.0,133.35,133.54,28500.0,131.0515,131.12,130.484,130.6699,28500.0
2022-01-24 14:20:00,133.54,133.99,132.82,132.85,33800.0,130.6699,131.1102,129.9654,129.9947,33800.0
2022-01-24 14:25:00,132.68,133.29,132.65,133.02,21386.0,129.8284,130.4253,129.799,130.1611,21386.0
2022-01-24 14:30:00,132.97,133.77,132.97,133.2,13026.0,130.1122,130.895,130.1122,130.3372,13026.0
2022-01-24 14:35:00,133.27,133.27,132.25,132.62,23536.0,130.4057,130.4057,129.4076,129.7697,23536.0
2022-01-24 14:40:00,132.66,132.97,132.62,132.87,13204.0,129.8088,130.1122,129.7697,130.0143,13204.0
2022-01-24 14:45:00,132.79,133.59,132.34,133.56,15192.0,129.936,130.7188,129.4957,130.6895,15192.0
2022-01-24 14:50:00,133.5,134.1,133.31,134.04,16200.0,130.6308,131.2179,130.4449,131.1592,16200.0
2022-01-24 14:55:00,134.02,134.45,133.59,134.37,33394.0,131.1396,131.5604,130.7188,131.4821,33394.0
2022-01-24 15:00:00,134.28,134.85,134.28,134.4,28240.0,131.394,131.9518,131.394,131.5114,28240.0
2022-01-24 15:05:00,134.38,134.61,133.95,134.59,28210.0,131.4919,131.7169,131.0711,131.6973,28210.0
2022-01-24 15:10:00,134.57,135.45,134.57,135.4,37144.0,131.6778,132.5389,131.6778,132.4899,37144.0
2022-01-24 15:15:00,135.44,136.04,134.76,134.9,50216.0,132.5291,133.1162,131.8637,132.0007,50216.0
2022-01-24 15:20:00,134.92,135.94,134.92,135.54,29344.0,132.0202,133.0183,132.0202,132.6269,29344.0
2022-01-24 15:25:00,135.58,136.1,135.24,135.5,32236.0,132.6661,133.1749,132.3334,132.5878,32236.0
2022-01-24 15:30:00,135.47,136.7,135.14,136.52,47142.0,132.5584,133.762,132.2355,133.5859,47142.0
2022-01-24 15:35:00,136.56,136.72,136.1,136.69,42802.0,133.625,133.7816,133.1749,133.7522,42802.0
2022-01-24 15:40:00,136.6,136.77,135.4,135.63,29928.0,133.6641,133.8305,132.4899,132.715,29928.0
2022-01-24 15:45:00,135.58,136.63,135.58,136.57,50710.0,132.6661,133.6935,132.6661,133.6348,50710.0
2022-01-24 15:50:00,136.7,137.4,136.58,137.16,49160.0,133.762,134.4469,133.6446,134.2121,49160.0
2022-01-24 15:55:00,137.14,137.68,136.75,137.46,105220.0,134.1925,134.7209,133.8109,134.5057,105220.0
2022-01-25 09:30:00,133.9,134.34,133.19,134.01,55950.0,131.0222,131.4527,130.3274,131.1298,55950.0
2022-01-25 09:35:00,133.64,134.57,133.48,134.06,37474.0,130.7678,131.6778,130.6112,131.1787,37474.0
2022-01-25 09:40:00,134.13,134.65,133.55,133.7,41240.0,131.2472,131.7561,130.6797,130.8265,41240.0
2022-01-25 09:45:00,133.71,133.71,132.45,132.56,25014.0,130.8363,130.8363,129.6033,129.711,25014.0
2022-01-25 09:50:00,132.46,133.0,131.74,132.02,48300.0,129.6131,130.1415,128.9086,129.1826,48300.0
2022-01-25 09:55:00,131.95,132.84,131.95,132.46,17762.0,129.1141,129.985,129.1141,129.6131,17762.0
2022-01-25 10:00:00,132.35,132.82,131.83,131.83,27044.0,129.5055,129.9654,128.9967,128.9967,27044.0
2022-01-25 10:05:00,132.15,132.41,131.84,132.37,43600.0,129.3098,129.5642,129.0064,129.5251,43600.0
2022-01-25 10:10:00,132.27,132.58,131.67,132.47,41412.0,129.4272,129.7305,128.8401,129.6229,41412.0
2022-01-25 10:15:00,132.47,133.0,132.34,132.73,15022.0,129.6229,130.1415,129.4957,129.8773,15022.0
2022-01-25 10:20:00,132.8,132.8,132.29,132.29,19138.0,129.9458,129.9458,129.4468,129.4468,19138.0
2022-01-25 10:25:00,132.26,134.01,132.16,134.01,22424.0,129.4174,131.1298,129.3196,131.1298,22424.0
2022-01-25 10:30:00,133.89,133.89,133.4,133.55,16466.0,131.0124,131.0124,130.5329,130.6797,16466.0
2022-01-25 10:35:00,133.63,133.95,132.91,133.18,38764.0,130.758,131.0711,130.0534,130.3176,38764.0
2022-01-25 10:40:00,133.09,133.74,132.94,133.74,30964.0,130.2296,130.8656,130.0828,130.8656,30964.0
2022-01-25 10:45:00,133.75,134.04,133.5,133.91,13086.0,130.8754,131.1592,130.6308,131.032,13086.0
2022-01-25 10:50:00,133.98,133.99,132.99,133.1,25728.0,131.1005,131.1102,130.1317,130.2394,25728.0
2022-01-25 10:55:00,133.18,133.23,132.56,132.72,18854.0,130.3176,130.3666,129.711,129.8675,18854.0
2022-01-25 11:00:00,132.67,133.04,132.54,133.04,21804.0,129.8186,130.1807,129.6914,130.1807,21804.0
2022-01-25 11:05:00,132.98,133.41,132.57,132.69,31406.0,130.1219,130.5427,129.7208,129.8382,31406.0
2022-01-25 11:10:00,132.85,133.05,132.51,132.64,17400.0,129.9947,130.1904,129.662,129.7893,17400.0
2022-01-25 11:15:00,132.63,133.34,132.48,133.34,8356.0,129.7795,130.4742,129.6327,130.4742,8356.0
2022-01-25 11:20:00,133.57,133.65,133.13,133.15,18960.0,130.6993,130.7775,130.2687,130.2883,18960.0
2022-01-25 11:25:00,133.34,133.49,132.79,133.08,13556.0,130.4742,130.621,129.936,130.2198,13556.0
2022-01-25 11:30:00,133.1,133.1,132.49,132.51,15286.0,130.2394,130.2394,129.6425,129.662,15286.0
2022-01-25 11:35:00,132.45,132.6,131.79,132.02,21436.0,129.6033,129.7501,128.9575,129.1826,21436.0
2022-01-25 11:40:00,132.01,132.5,131.97,132.46,9204.0,129.1728,129.6523,129.1337,129.6131,9204.0
2022-01-25 11:45:00,132.43,132.82,132.43,132.58,18426.0,129.5838,129.9654,129.5838,129.7305,18426.0
2022-01-25 11:50:00,132.67,133.04,132.52,132.93,32856.0,129.8186,130.1807,129.6718,130.073,32856.0
2022-01-25 11:55:00,132.91,132.94,132.03,132.04,17532.0,130.0534,130.0828,129.1924,129.2021,17532.0
2022-01-25 12:00:00,132.03,132.63,131.99,132.63,18292.0,129.1924,129.7795,129.1532,129.7795,18292.0
2022-01-25 12:05:00,132.82,133.02,132.56,132.57,12300.0,129.9654,130.1611,129.711,129.7208,12300.0
2022-01-25 12:10:00,132.49,132.5,132.23,132.45,14504.0,129.6425,129.6523,129.3881,129.6033,14504.0
2022-01-25 12:15:00,132.78,132.78,131.88,132.15,12200.0,129.9262,129.9262,129.0456,129.3098,12200.0
2022-01-25 12:20:00,132.14,132.58,132.07,132.36,18478.0,129.3,129.7305,129.2315,129.5153,18478.0
2022-01-25 12:25:00,132.46,132.65,132.23,132.34,18898.0,129.6131,129.799,129.3881,129.4957,18898.0
2022-01-25 12:30:00,132.29,132.29,131.87,132.04,26030.0,129.4468,129.4468,129.0358,129.2021,26030.0
2022-01-25 12:35:00,132.02,132.19,131.83,131.95,31146.0,129.1826,129.3489,128.9967,129.1141,31146.0
2022-01-25 12:40:00,131.9,132.04,131.5,131.96,18568.0,129.0652,129.2021,128.6738,129.1239,18568.0
2022-01-25 12:45:00,131.89,132.11,131.51,131.6,23430.0,129.0554,129.2706,128.6835,128.7716,23430.0
2022-01-25 12:50:00,131.79,131.79,131.45,131.68,8550.0,128.9575,128.9575,128.6248,128.8499,8550.0
2022-01-25 12:55:00,131.55,132.24,131.46,132.23,9600.0,128.7227,129.3978,128.6346,129.3881,9600.0
2022-01-25 13:00:00,132.14,132.14,131.77,132.07,10476.0,129.3,129.3,128.938,129.2315,10476.0
2022-01-25 13:05:00,132.04,132.23,131.87,132.09,6600.0,129.2021,129.3881,129.0358,129.2511,6600.0
2022-01-25 13:10:00,132.26,132.63,132.13,132.56,19800.0,129.4174,129.7795,129.2902,129.711,19800.0
2022-01-25 13:15:00,132.62,132.76,132.52,132.66,13358.0,129.7697,129.9067,129.6718,129.8088,13358.0
2022-01-25 13:20:00,132.65,132.67,132.45,132.62,15230.0,129.799,129.8186,129.6033,129.7697,15230.0
2022-01-25 13:25:00,132.53,133.22,132.43,133.18,6964.0,129.6816,130.3568,129.5838,130.3176,6964.0
2022-01-25 13:30:00,133.1,133.38,133.0,133.32,6230.0,130.2394,130.5133,130.1415,130.4546,6230.0
2022-01-25 13:35:00,133.42,133.45,132.99,133.42,13472.0,130.5525,130.5818,130.1317,130.5525,13472.0
2022-01-25 13:40:00,133.43,133.48,133.16,133.32,7800.0,130.5623,130.6112,130.2981,130.4546,7800.0
2022-01-25 13:45:00,133.29,133.75,133.14,133.68,19642.0,130.4253,130.8754,130.2785,130.8069,19642.0
2022-01-25 13:50:00,133.66,134.01,133.63,134.01,10100.0,130.7873,131.1298,130.758,131.1298,10100.0
2022-01-25 13:55:00,133.94,134.29,133.77,134.29,12470.0,131.0613,131.4038,130.895,131.4038,12470.0
2022-01-25 14:00:00,134.21,134.24,133.75,133.79,27790.0,131.3255,131.3549,130.8754,130.9145,27790.0
2022-01-25 14:05:00,133.75,133.88,133.51,133.68,26720.0,130.8754,131.0026,130.6406,130.8069,26720.0
2022-01-25 14:10:00,133.68,134.38,133.66,134.29,30510.0,130.8069,131.4919,130.7873,131.4038,30510.0
2022-01-25 14:15:00,134.33,134.63,134.24,134.6,29200.0,131.4429,131.7365,131.3549,131.7071,29200.0
2022-01-25 14:20:00,134.54,134.83,134.44,134.56,27390.0,131.6484,131.9322,131.5506,131.668,27390.0
2022-01-25 14:25:00,134.52,134.75,134.35,134.41,24100.0,131.6288,131.8539,131.4625,131.5212,24100.0
2022-01-25 14:30:00,134.54,134.59,133.9,133.97,14800.0,131.6484,131.6973,131.0222,131.0907,14800.0
2022-01-25 14:35:00,134.06,134.33,134.03,134.33,13680.0,131.1787,131.4429,131.1494,131.4429,13680.0
2022-01-25 14:40:00,134.35,134.92,134.35,134.85,32588.0,131.4625,132.0202,131.4625,131.9518,32588.0
2022-01-25 14:45:00,134.88,135.06,134.71,134.75,48628.0,131.9811,132.1572,131.8148,131.8539,48628.0
2022-01-25 14:50:00,134.78,135.02,134.69,135.02,28452.0,131.8833,132.1181,131.7952,132.1181,28452.0
2022-01-25 14:55:00,134.89,135.35,134.85,135.31,25380.0,131.9909,132.441,131.9518,132.4019,25380.0
2022-01-25 15:00:00,135.28,135.28,134.63,134.79,19230.0,132.3725,132.3725,131.7365,131.893,19230.0
2022-01-25 15:05:00,134.8,134.8,134.12,134.2,16650.0,131.9028,131.9028,131.2374,131.3157,16650.0
2022-01-25 15:10:00,134.19,134.43,134.04,134.43,42214.0,131.3059,131.5408,131.1592,131.5408,42214.0
2022-01-25 15:15:00,134.4,134.76,134.35,134.7,21790.0,131.5114,131.8637,131.4625,131.805,21790.0
2022-01-25 15:20:00,134.66,134.71,133.92,133.92,23282.0,131.7658,131.8148,131.0417,131.0417,23282.0
2022-01-25 15:25:00,133.93,133.96,132.96,133.09,48656.0,131.0515,131.0809,130.1024,130.2296,48656.0
2022-01-25 15:30:00,133.21,133.47,133.0,133.23,59932.0,130.347,130.6014,130.1415,130.3666,59932.0
2022-01-25 15:35:00,133.21,133.32,132.64,133.25,125310.0,130.347,130.4546,129.7893,130.3861,125310.0
2022-01-25 15:40:00,133.22,133.64,133.06,133.12,75354.0,130.3568,130.7678,130.2002,130.2589,75354.0
2022-01-25 15:45:00,133.16,133.54,132.97,133.09,74102.0,130.2981,130.6699,130.1122,130.2296,74102.0
2022-01-25 15:50:00,133.06,133.06,132.17,132.31,55284.0,130.2002,130.2002,129.3294,129.4663,55284.0
2022-01-25 15:55:00,132.33,132.54,132.01,132.13,153560.0,129.4859,129.6914,129.1728,129.2902,153560.0
2022-01-26 09:30:00,136.23,136.75,135.75,135.76,63594.0,133.3021,133.8109,132.8324,132.8422,63594.0
2022-01-26 09:35:00,135.9,135.98,135.55,135.75,36132.0,132.9792,133.0575,132.6367,132.8324,36132.0
2022-01-26 09:40:00,135.56,135.81,135.21,135.4,26438.0,132.6465,132.8911,132.304,132.4899,26438.0
2022-01-26 09:45:00,135.39,136.4,135.39,136.19,44852.0,132.4801,133.4684,132.4801,133.263,44852.0
2022-01-26 09:50:00,136.12,136.73,136.0,136.7,85826.0,133.1945,133.7913,133.077,133.762,85826.0
2022-01-26 09:55:00,136.67,137.22,136.6,137.22,90250.0,133.7326,134.2708,133.6641,134.2708,90250.0
2022-01-26 10:00:00,137.22,137.46,136.91,137.45,61376.0,134.2708,134.5057,133.9675,134.4959,61376.0
2022-01-26 10:05:00,137.46,137.49,137.12,137.12,17632.0,134.5057,134.535,134.173,134.173,17632.0
2022-01-26 10:10:00,137.19,137.54,137.01,137.12,39388.0,134.2415,134.5839,134.0653,134.173,39388.0
2022-01-26 10:15:00,136.94,137.28,136.6,137.26,16688.0,133.9968,134.3295,133.6641,134.31,16688.0
2022-01-26 10:20:00,137.21,137.28,136.5,136.54,11734.0,134.261,134.3295,133.5663,133.6054,11734.0
2022-01-26 10:25:00,136.4,136.76,136.28,136.47,7864.0,133.4684,133.8207,133.351,133.5369,7864.0
2022-01-26 10:30:00,136.46,136.93,136.15,136.77,9222.0,133.5272,133.9871,133.2238,133.8305,9222.0
2022-01-26 10:35:00,136.88,136.92,136.52,136.56,15522.0,133.9381,133.9773,133.5859,133.625,15522.0
2022-01-26 10:40:00,136.59,136.76,135.96,136.08,16188.0,133.6544,133.8207,133.0379,133.1553,16188.0
2022-01-26 10:45:00,136.02,136.02,135.67,135.8,8324.0,133.0966,133.0966,132.7541,132.8813,8324.0
2022-01-26 10:50:00,135.79,135.85,135.64,135.73,15162.0,132.8716,132.9303,132.7248,132.8128,15162.0
2022-01-26 10:55:00,135.77,136.44,135.65,136.38,22762.0,132.852,133.5076,132.7346,133.4489,22762.0
2022-01-26 11:00:00,136.29,136.29,135.6,135.85,6800.0,133.3608,133.3608,132.6856,132.9303,6800.0
2022-01-26 11:05:00,135.94,136.33,135.94,136.15,11524.0,133.0183,133.3999,133.0183,133.2238,11524.0
2022-01-26 11:10:00,136.24,136.52,136.23,136.46,14400.0,133.3119,133.5859,133.3021,133.5272,14400.0
2022-01-26 11:15:00,136.43,136.67,136.33,136.6,16984.0,133.4978,133.7326,133.3999,133.6641,16984.0
2022-01-26 11:20:00,136.59,136.87,136.54,136.68,7568.0,133.6544,133.9283,133.6054,133.7424,7568.0
2022-01-26 11:25:00,136.74,136.79,136.5,136.51,9636.0,133.8011,133.8501,133.5663,133.5761,9636.0
2022-01-26 11:30:00,136.58,136.8,136.37,136.53,15974.0,133.6446,133.8598,133.4391,133.5956,15974.0
2022-01-26 11:35:00,136.46,136.68,136.44,136.67,12146.0,133.5272,133.7424,133.5076,133.7326,12146.0
2022-01-26 11:40:00,136.7,137.07,136.69,137.0,20800.0,133.762,134.124,133.7522,134.0555,20800.0
2022-01-26 11:45:00,137.06,137.14,136.81,136.93,37780.0,134.1143,134.1925,133.8696,133.9871,37780.0
2022-01-26 11:50:00,136.93,137.1,136.58,137.1,15866.0,133.9871,134.1534,133.6446,134.1534,15866.0
2022-01-26 11:55:00,137.04,137.15,136.85,137.02,8624.0,134.0947,134.2023,133.9088,134.0751,8624.0
2022-01-26 12:00:00,137.07,137.2,136.83,136.99,13004.0,134.124,134.2512,133.8892,134.0458,13004.0
2022-01-26 12:05:00,137.06,137.12,136.93,137.12,5600.0,134.1143,134.173,133.9871,134.173,5600.0
2022-01-26 12:10:00,137.08,137.39,137.03,137.28,12700.0,134.1338,134.4372,134.0849,134.3295,12700.0
2022-01-26 12:15:00,137.24,137.37,137.19,137.2,7640.0,134.2904,134.4176,134.2415,134.2512,7640.0
2022-01-26 12:20:00,137.26,137.36,137.2,137.26,12600.0,134.31,134.4078,134.2512,134.31,12600.0
2022-01-26 12:25:00,137.27,137.58,137.21,137.56,13200.0,134.3197,134.6231,134.261,134.6035,13200.0
2022-01-26 12:30:00,137.55,137.61,137.45,137.57,10684.0,134.5937,134.6524,134.4959,134.6133,10684.0
2022-01-26 12:35:00,137.6,137.94,137.59,137.9,19222.0,134.6427,134.9753,134.6329,134.9362,19222.0
2022-01-26 12:40:00,137.91,138.31,137.91,138.28,11244.0,134.946,135.3374,134.946,135.308,11244.0
2022-01-26 12:45:00,138.26,138.26,138.0,138.07,9000.0,135.2885,135.2885,135.0341,135.1025,9000.0
2022-01-26 12:50:00,138.07,138.08,137.86,138.06,14400.0,135.1025,135.1123,134.8971,135.0928,14400.0
2022-01-26 12:55:00,138.1,138.17,138.01,138.13,12400.0,135.1319,135.2004,135.0438,135.1613,12400.0
2022-01-26 13:00:00,138.13,138.13,137.2,137.38,28084.0,135.1613,135.1613,134.2512,134.4274,28084.0
2022-01-26 13:05:00,137.33,137.62,137.3,137.62,6852.0,134.3785,134.6622,134.3491,134.6622,6852.0
2022-01-26 13:10:00,137.59,137.84,137.52,137.83,8418.0,134.6329,134.8775,134.5644,134.8677,8418.0
2022-01-26 13:15:00,137.79,137.87,137.6,137.6,6000.0,134.8286,134.9068,134.6427,134.6427,6000.0
2022-01-26 13:20:00,137.57,137.65,137.45,137.62,5600.0,134.6133,134.6916,134.4959,134.6622,5600.0
2022-01-26 13:25:00,137.65,137.98,137.63,137.83,11202.0,134.6916,135.0145,134.672,134.8677,11202.0
2022-01-26 13:30:00,137.76,137.96,137.59,137.68,15300.0,134.7992,134.9949,134.6329,134.7209,15300.0
2022-01-26 13:35:00,137.7,137.77,137.6,137.64,11360.0,134.7405,134.809,134.6427,134.6818,11360.0
2022-01-26 13:40:00,137.64,137.78,137.57,137.66,5100.0,134.6818,134.8188,134.6133,134.7014,5100.0
2022-01-26 13:45:00,137.64,137.64,137.45,137.54,6886.0,134.6818,134.6818,134.4959,134.5839,6886.0
2022-01-26 13:50:00,137.5,137.95,137.48,137.89,9000.0,134.5448,134.9851,134.5252,134.9264,9000.0
2022-01-26 13:55:00,137.91,137.95,137.7,137.73,8092.0,134.946,134.9851,134.7405,134.7699,8092.0
2022-01-26 14:00:00,137.74,139.12,137.74,138.68,83452.0,134.7796,136.13,134.7796,135.6994,83452.0
2022-01-26 14:05:00,138.71,139.43,138.71,138.83,45114.0,135.7288,136.4333,135.7288,135.8462,45114.0
2022-01-26 14:10:00,138.89,139.2,136.65,136.88,56080.0,135.9049,136.2083,133.7131,133.9381,56080.0
2022-01-26 14:15:00,136.89,137.31,136.65,136.95,36314.0,133.9479,134.3589,133.7131,134.0066,36314.0
2022-01-26 14:20:00,137.08,137.1,136.51,137.0,27368.0,134.1338,134.1534,133.5761,134.0555,27368.0
2022-01-26 14:25:00,137.06,138.2,137.06,138.04,41628.0,134.1143,135.2298,134.1143,135.0732,41628.0
2022-01-26 14:30:00,137.97,138.07,136.57,136.69,29310.0,135.0047,135.1025,133.6348,133.7522,29310.0
2022-01-26 14:35:00,136.85,138.25,136.34,137.84,55976.0,133.9088,135.2787,133.4097,134.8775,55976.0
2022-01-26 14:40:00,138.04,138.05,136.26,136.28,40428.0,135.0732,135.083,133.3314,133.351,40428.0
2022-01-26 14:45:00,136.08,136.25,134.39,134.57,184324.0,133.1553,133.3217,131.5016,131.6778,184324.0
2022-01-26 14:50:00,134.55,135.5,134.47,135.26,252652.0,131.6582,132.5878,131.5799,132.3529,252652.0
2022-01-26 14:55:00,135.19,135.29,134.84,135.1,39756.0,132.2844,132.3823,131.942,132.1964,39756.0
2022-01-26 15:00:00,135.01,135.02,133.04,133.28,60354.0,132.1083,132.1181,130.1807,130.4155,60354.0
2022-01-26 15:05:00,133.28,133.35,132.23,132.24,78100.0,130.4155,130.484,129.3881,129.3978,78100.0
2022-01-26 15:10:00,132.23,133.59,132.23,133.09,70672.0,129.3881,130.7188,129.3881,130.2296,70672.0
2022-01-26 15:15:00,133.08,133.53,132.6,132.68,60804.0,130.2198,130.6601,129.7501,129.8284,60804.0
2022-01-26 15:20:00,132.73,132.88,131.95,132.43,77076.0,129.8773,130.0241,129.1141,129.5838,77076.0
2022-01-26 15:25:00,132.58,134.37,132.32,134.13,68420.0,129.7305,131.4821,129.4761,131.2472,68420.0
2022-01-26 15:30:00,134.24,134.45,133.4,133.52,113234.0,131.3549,131.5604,130.5329,130.6503,113234.0
2022-01-26 15:35:00,133.34,133.76,132.88,133.49,56746.0,130.4742,130.8852,130.0241,130.621,56746.0
2022-01-26 15:40:00,133.52,134.45,133.22,133.9,60336.0,130.6503,131.5604,130.3568,131.0222,60336.0
2022-01-26 15:45:00,133.83,134.47,133.34,133.79,81444.0,130.9537,131.5799,130.4742,130.9145,81444.0
2022-01-26 15:50:00,133.91,133.94,132.82,133.89,71066.0,131.032,131.0613,129.9654,131.0124,71066.0
2022-01-26 15:55:00,133.91,134.37,133.33,134.03,115758.0,131.032,131.4821,130.4644,131.1494,115758.0
2022-01-27 09:30:00,135.57,135.57,134.21,134.26,103592.0,132.6563,132.6563,131.3255,131.3744,103592.0
2022-01-27 09:35:00,134.22,134.5,133.5,134.14,229598.0,131.3353,131.6093,130.6308,131.257,229598.0
2022-01-27 09:40:00,134.14,134.97,134.14,134.84,78556.0,131.257,132.0692,131.257,131.942,78556.0
2022-01-27 09:45:00,134.68,134.74,134.02,134.5,80756.0,131.7854,131.8441,131.1396,131.6093,80756.0
2022-01-27 09:50:00,134.6,134.7,133.93,134.24,23658.0,131.7071,131.805,131.0515,131.3549,23658.0
2022-01-27 09:55:00,134.22,134.31,133.23,133.66,32324.0,131.3353,131.4234,130.3666,130.7873,32324.0
2022-01-27 10:00:00,133.87,133.88,133.22,133.77,24494.0,130.9928,131.0026,130.3568,130.895,24494.0
2022-01-27 10:05:00,133.86,134.2,133.45,133.99,38174.0,130.983,131.3157,130.5818,131.1102,38174.0
2022-01-27 10:10:00,134.01,134.33,133.72,134.19,30184.0,131.1298,131.4429,130.846,131.3059,30184.0
2022-01-27 10:15:00,134.18,134.22,133.29,133.38,33906.0,131.2962,131.3353,130.4253,130.5133,33906.0
2022-01-27 10:20:00,133.35,133.48,132.62,132.63,82090.0,130.484,130.6112,129.7697,129.7795,82090.0
2022-01-27 10:25:00,132.7,132.7,131.85,131.85,17956.0,129.848,129.848,129.0162,129.0162,17956.0
2022-01-27 10:30:00,131.89,132.01,131.36,131.62,116348.0,129.0554,129.1728,128.5368,128.7912,116348.0
2022-01-27 10:35:00,131.65,131.7,130.82,130.92,99522.0,128.8205,128.8695,128.0084,128.1062,99522.0
2022-01-27 10:40:00,131.0,131.65,130.85,131.58,43998.0,128.1845,128.8205,128.0377,128.752,43998.0
2022-01-27 10:45:00,131.62,131.76,130.97,131.22,47712.0,128.7912,128.9282,128.1551,128.3998,47712.0
2022-01-27 10:50:00,131.21,131.54,131.11,131.39,32702.0,128.39,128.7129,128.2921,128.5661,32702.0
2022-01-27 10:55:00,131.42,132.06,131.26,131.98,28556.0,128.5955,129.2217,128.4389,129.1434,28556.0
2022-01-27 11:00:00,132.09,132.6,132.06,132.35,25960.0,129.2511,129.7501,129.2217,129.5055,25960.0
2022-01-27 11:05:00,132.4,132.44,131.66,131.79,21676.0,129.5544,129.5936,128.8303,128.9575,21676.0
2022-01-27 11:10:00,131.79,132.25,131.79,132.06,13620.0,128.9575,129.4076,128.9575,129.2217,13620.0
2022-01-27 11:15:00,131.97,131.97,131.41,131.62,14610.0,129.1337,129.1337,128.5857,128.7912,14610.0
2022-01-27 11:20:00,131.57,131.77,131.37,131.44,17744.0,128.7422,128.938,128.5465,128.615,17744.0
2022-01-27 11:25:00,131.42,131.48,130.87,130.99,23538.0,128.5955,128.6542,128.0573,128.1747,23538.0
2022-01-27 11:30:00,130.99,131.67,130.95,131.67,27590.0,128.1747,128.8401,128.1356,128.8401,27590.0
2022-01-27 11:35:00,131.65,131.96,131.48,131.54,27762.0,128.8205,129.1239,128.6542,128.7129,27762.0
2022-01-27 11:40:00,131.54,132.08,131.49,131.82,28886.0,128.7129,129.2413,128.664,128.9869,28886.0
2022-01-27 11:45:00,131.81,131.95,131.4,131.46,16024.0,128.9771,129.1141,128.5759,128.6346,16024.0
2022-01-27 11:50:00,131.49,131.63,131.18,131.63,16464.0,128.664,128.801,128.3606,128.801,16464.0
2022-01-27 11:55:00,131.6,131.6,131.17,131.34,17300.0,128.7716,128.7716,128.3508,128.5172,17300.0
2022-01-27 12:00:00,131.31,131.35,131.02,131.29,15086.0,128.4878,128.527,128.2041,128.4683,15086.0
2022-01-27 12:05:00,131.27,131.27,130.54,130.67,21700.0,128.4487,128.4487,127.7344,127.8616,21700.0
2022-01-27 12:10:00,130.71,130.72,130.17,130.41,57452.0,127.9007,127.9105,127.3723,127.6072,57452.0
2022-01-27 12:15:00,130.29,130.42,129.84,129.99,21104.0,127.4898,127.617,127.0494,127.1962,21104.0
2022-01-27 12:20:00,130.0,130.05,129.75,129.89,20892.0,127.206,127.2549,126.9614,127.0984,20892.0
2022-01-27 12:25:00,129.95,130.25,129.87,130.01,9200.0,127.1571,127.4506,127.0788,127.2158,9200.0
2022-01-27 12:30:00,130.0,130.1,129.53,129.53,32032.0,127.206,127.3038,126.7461,126.7461,32032.0
2022-01-27 12:35:00,129.56,129.6,129.33,129.55,27448.0,126.7754,126.8146,126.5504,126.7657,27448.0
2022-01-27 12:40:00,129.51,129.76,129.4,129.57,13112.0,126.7265,126.9712,126.6189,126.7852,13112.0
2022-01-27 12:45:00,129.54,129.54,129.15,129.23,24000.0,126.7559,126.7559,126.3743,126.4525,24000.0
2022-01-27 12:50:00,129.26,129.81,129.26,129.77,24282.0,126.4819,127.0201,126.4819,126.9809,24282.0
2022-01-27 12:55:00,129.75,130.28,129.75,130.03,28370.0,126.9614,127.48,126.9614,127.2353,28370.0
2022-01-27 13:00:00,129.94,130.31,129.42,129.45,21876.0,127.1473,127.5093,126.6385,126.6678,21876.0
2022-01-27 13:05:00,129.47,129.49,128.83,128.9,87850.0,126.6874,126.707,126.0611,126.1296,87850.0
2022-01-27 13:10:00,128.91,128.91,128.52,128.76,68040.0,126.1394,126.1394,125.7578,125.9926,68040.0
2022-01-27 13:15:00,128.76,129.13,128.5,128.5,63846.0,125.9926,126.3547,125.7382,125.7382,63846.0
2022-01-27 13:20:00,128.55,128.59,128.02,128.1,68626.0,125.7872,125.8263,125.2685,125.3468,68626.0
2022-01-27 13:25:00,128.13,128.33,128.0,128.09,83452.0,125.3762,125.5719,125.249,125.337,83452.0
2022-01-27 13:30:00,128.07,128.52,128.04,128.39,33016.0,125.3175,125.7578,125.2881,125.6306,33016.0
2022-01-27 13:35:00,128.47,128.88,128.15,128.17,27810.0,125.7089,126.1101,125.3958,125.4153,27810.0
2022-01-27 13:40:00,128.18,128.44,128.03,128.22,23762.0,125.4251,125.6795,125.2783,125.4642,23762.0
2022-01-27 13:45:00,128.27,128.69,128.1,128.65,16642.0,125.5132,125.9241,125.3468,125.885,16642.0
2022-01-27 13:50:00,128.63,128.77,128.33,128.41,29928.0,125.8654,126.0024,125.5719,125.6502,29928.0
2022-01-27 13:55:00,128.47,129.35,128.4,129.11,31508.0,125.7089,126.57,125.6404,126.3351,31508.0
2022-01-27 14:00:00,129.1,129.9,129.1,129.7,37566.0,126.3253,127.1081,126.3253,126.9124,37566.0
2022-01-27 14:05:00,129.73,130.09,129.43,129.58,23898.0,126.9418,127.2941,126.6482,126.795,23898.0
2022-01-27 14:10:00,129.52,129.72,129.25,129.27,17326.0,126.7363,126.932,126.4721,126.4917,17326.0
2022-01-27 14:15:00,129.31,129.31,128.87,129.13,25246.0,126.5308,126.5308,126.1003,126.3547,25246.0
2022-01-27 14:20:00,129.08,129.09,128.43,128.5,34330.0,126.3058,126.3156,125.6697,125.7382,34330.0
2022-01-27 14:25:00,128.49,128.57,128.33,128.45,12438.0,125.7284,125.8067,125.5719,125.6893,12438.0
2022-01-27 14:30:00,128.45,128.7,127.99,128.07,17118.0,125.6893,125.9339,125.2392,125.3175,17118.0
2022-01-27 14:35:00,128.11,128.66,128.07,128.52,27400.0,125.3566,125.8948,125.3175,125.7578,27400.0
2022-01-27 14:40:00,128.49,129.27,128.45,129.08,43018.0,125.7284,126.4917,125.6893,126.3058,43018.0
2022-01-27 14:45:00,129.18,129.5,128.91,129.06,20662.0,126.4036,126.7167,126.1394,126.2862,20662.0
2022-01-27 14:50:00,129.0,129.04,128.56,128.59,21972.0,126.2275,126.2666,125.7969,125.8263,21972.0
2022-01-27 14:55:00,128.62,129.02,128.49,128.75,21228.0,125.8557,126.2471,125.7284,125.9829,21228.0
2022-01-27 15:00:00,128.76,129.15,128.64,128.64,31280.0,125.9926,126.3743,125.8752,125.8752,31280.0
2022-01-27 15:05:00,128.67,129.29,128.57,128.78,29140.0,125.9046,126.5113,125.8067,126.0122,29140.0
2022-01-27 15:10:00,128.79,128.83,128.27,128.34,24180.0,126.022,126.0611,125.5132,125.5817,24180.0
2022-01-27 15:15:00,128.39,128.51,128.06,128.49,48084.0,125.6306,125.748,125.3077,125.7284,48084.0
2022-01-27 15:20:00,128.55,128.68,128.06,128.31,40494.0,125.7872,125.9144,125.3077,125.5523,40494.0
2022-01-27 15:25:00,128.22,128.77,128.22,128.5,41592.0,125.4642,126.0024,125.4642,125.7382,41592.0
2022-01-27 15:30:00,128.54,128.92,128.35,128.42,47592.0,125.7774,126.1492,125.5915,125.66,47592.0
2022-01-27 15:35:00,128.45,128.6,128.12,128.22,44124.0,125.6893,125.8361,125.3664,125.4642,44124.0
2022-01-27 15:40:00,128.18,129.12,128.04,128.92,56710.0,125.4251,126.3449,125.2881,126.1492,56710.0
2022-01-27 15:45:00,128.95,129.45,128.72,128.99,96958.0,126.1786,126.6678,125.9535,126.2177,96958.0
2022-01-27 15:50:00,128.87,128.87,128.49,128.51,82542.0,126.1003,126.1003,125.7284,125.748,82542.0
2022-01-27 15:55:00,128.54,128.7,128.23,128.27,146392.0,125.7774,125.9339,125.474,125.5132,146392.0
2022-01-28 09:30:00,128.25,128.75,126.92,126.97,47548.0,125.4936,125.9829,124.1922,124.2411,47548.0
2022-01-28 09:35:00,126.93,126.98,126.42,126.7,55560.0,124.202,124.2509,123.7029,123.9769,55560.0
2022-01-28 09:40:00,126.69,126.9,126.14,126.22,62936.0,123.9671,124.1726,123.429,123.5072,62936.0
2022-01-28 09:45:00,126.19,126.32,125.5,125.85,38242.0,123.4779,123.6051,122.8027,123.1452,38242.0
2022-01-28 09:50:00,125.84,126.0,125.0,125.19,32510.0,123.1354,123.292,122.3135,122.4994,32510.0
2022-01-28 09:55:00,125.14,125.36,124.88,125.19,18600.0,122.4504,122.6657,122.196,122.4994,18600.0
2022-01-28 10:00:00,125.2,125.5,124.7,125.02,40092.0,122.5092,122.8027,122.0199,122.333,40092.0
2022-01-28 10:05:00,124.93,125.37,124.89,125.06,34500.0,122.245,122.6755,122.2058,122.3722,34500.0
2022-01-28 10:10:00,125.11,125.85,125.11,125.4,70372.0,122.4211,123.1452,122.4211,122.7049,70372.0
2022-01-28 10:15:00,125.39,126.88,125.33,126.87,83694.0,122.6951,124.153,122.6364,124.1433,83694.0
2022-01-28 10:20:00,126.86,127.09,126.36,126.49,79196.0,124.1335,124.3585,123.6442,123.7714,79196.0
2022-01-28 10:25:00,126.42,126.58,125.86,126.05,42762.0,123.7029,123.8595,123.155,123.3409,42762.0
2022-01-28 10:30:00,125.89,126.3,125.72,125.81,13006.0,123.1843,123.5855,123.018,123.106,13006.0
2022-01-28 10:35:00,125.87,126.69,125.72,126.53,25526.0,123.1648,123.9671,123.018,123.8106,25526.0
2022-01-28 10:40:00,126.43,126.61,125.92,125.95,13880.0,123.7127,123.8889,123.2137,123.243,13880.0
2022-01-28 10:45:00,126.14,127.75,126.14,127.68,30128.0,123.429,125.0043,123.429,124.9359,30128.0
2022-01-28 10:50:00,127.71,127.86,127.44,127.83,34910.0,124.9652,125.112,124.701,125.0826,34910.0
2022-01-28 10:55:00,127.83,128.28,127.72,128.24,122130.0,125.0826,125.523,124.975,125.4838,122130.0
2022-01-28 11:00:00,128.29,128.32,127.38,127.38,34066.0,125.5327,125.5621,124.6423,124.6423,34066.0
2022-01-28 11:05:00,127.56,128.0,127.48,127.9,24356.0,124.8184,125.249,124.7402,125.1511,24356.0
2022-01-28 11:10:00,127.97,128.77,127.97,128.77,29872.0,125.2196,126.0024,125.2196,126.0024,29872.0
2022-01-28 11:15:00,128.75,129.43,128.75,129.09,45972.0,125.9829,126.6482,125.9829,126.3156,45972.0
2022-01-28 11:20:00,129.16,129.16,128.91,129.13,130244.0,126.384,126.384,126.1394,126.3547,130244.0
2022-01-28 11:25:00,129.1,129.32,128.55,128.55,18576.0,126.3253,126.5406,125.7872,125.7872,18576.0
2022-01-28 11:30:00,128.57,128.63,128.07,128.28,39810.0,125.8067,125.8654,125.3175,125.523,39810.0
2022-01-28 11:35:00,128.37,128.88,128.32,128.6,26904.0,125.611,126.1101,125.5621,125.8361,26904.0
2022-01-28 11:40:00,128.54,128.57,128.19,128.23,11402.0,125.7774,125.8067,125.4349,125.474,11402.0
2022-01-28 11:45:00,128.27,128.5,128.17,128.28,17600.0,125.5132,125.7382,125.4153,125.523,17600.0
2022-01-28 11:50:00,128.36,128.61,128.33,128.46,18448.0,125.6012,125.8459,125.5719,125.6991,18448.0
2022-01-28 11:55:00,128.56,129.53,128.56,129.39,110570.0,125.7969,126.7461,125.7969,126.6091,110570.0
2022-01-28 12:00:00,129.39,129.44,129.02,129.38,70564.0,126.6091,126.658,126.2471,126.5993,70564.0
2022-01-28 12:05:00,129.28,129.44,129.11,129.29,10630.0,126.5015,126.658,126.3351,126.5113,10630.0
2022-01-28 12:10:00,129.24,129.24,128.67,128.85,16796.0,126.4623,126.4623,125.9046,126.0807,16796.0
2022-01-28 12:15:00,128.89,129.21,128.76,129.12,21442.0,126.1198,126.433,125.9926,126.3449,21442.0
2022-01-28 12:20:00,129.06,129.06,128.32,128.41,20734.0,126.2862,126.2862,125.5621,125.6502,20734.0
2022-01-28 12:25:00,128.35,128.47,128.16,128.41,36926.0,125.5915,125.7089,125.4055,125.6502,36926.0
2022-01-28 12:30:00,128.29,128.57,128.25,128.52,111106.0,125.5327,125.8067,125.4936,125.7578,111106.0
2022-01-28 12:35:00,128.53,128.63,128.31,128.34,23854.0,125.7676,125.8654,125.5523,125.5817,23854.0
2022-01-28 12:40:00,128.42,128.84,128.32,128.84,19090.0,125.66,126.0709,125.5621,126.0709,19090.0
2022-01-28 12:45:00,128.93,128.98,128.54,128.6,13006.0,126.159,126.2079,125.7774,125.8361,13006.0
2022-01-28 12:50:00,128.65,128.65,128.21,128.21,19470.0,125.885,125.885,125.4545,125.4545,19470.0
2022-01-28 12:55:00,128.27,128.46,128.23,128.23,8766.0,125.5132,125.6991,125.474,125.474,8766.0
2022-01-28 13:00:00,128.26,128.67,128.25,128.52,16506.0,125.5034,125.9046,125.4936,125.7578,16506.0
2022-01-28 13:05:00,128.49,128.94,128.49,128.94,11032.0,125.7284,126.1688,125.7284,126.1688,11032.0
2022-01-28 13:10:00,128.9,128.99,128.83,128.85,16904.0,126.1296,126.2177,126.0611,126.0807,16904.0
2022-01-28 13:15:00,128.85,129.03,128.72,128.84,45522.0,126.0807,126.2568,125.9535,126.0709,45522.0
2022-01-28 13:20:00,128.71,128.77,128.35,128.51,11822.0,125.9437,126.0024,125.5915,125.748,11822.0
2022-01-28 13:25:00,128.52,128.59,128.08,128.38,35730.0,125.7578,125.8263,125.3273,125.6208,35730.0
2022-01-28 13:30:00,128.49,128.96,128.49,128.71,11216.0,125.7284,126.1883,125.7284,125.9437,11216.0
2022-01-28 13:35:00,128.78,128.97,128.53,128.67,15800.0,126.0122,126.1981,125.7676,125.9046,15800.0
2022-01-28 13:40:00,128.65,128.7,128.48,128.56,18556.0,125.885,125.9339,125.7187,125.7969,18556.0
2022-01-28 13:45:00,128.52,128.78,128.35,128.46,10040.0,125.7578,126.0122,125.5915,125.6991,10040.0
2022-01-28 13:50:00,128.44,128.67,128.34,128.51,11804.0,125.6795,125.9046,125.5817,125.748,11804.0
2022-01-28 13:55:00,128.5,128.69,128.41,128.44,16598.0,125.7382,125.9241,125.6502,125.6795,16598.0
2022-01-28 14:00:00,128.44,128.76,128.16,128.16,39332.0,125.6795,125.9926,125.4055,125.4055,39332.0
2022-01-28 14:05:00,128.15,128.15,127.35,127.42,47282.0,125.3958,125.3958,124.6129,124.6814,47282.0
2022-01-28 14:10:00,127.42,127.52,127.01,127.03,28190.0,124.6814,124.7793,124.2803,124.2998,28190.0
2022-01-28 14:15:00,127.02,127.04,126.8,126.83,19120.0,124.29,124.3096,124.0748,124.1041,19120.0
2022-01-28 14:20:00,126.83,126.86,126.42,126.48,46232.0,124.1041,124.1335,123.7029,123.7616,46232.0
2022-01-28 14:25:00,126.53,126.78,126.51,126.61,21774.0,123.8106,124.0552,123.791,123.8889,21774.0
2022-01-28 14:30:00,126.58,126.94,126.24,126.69,21902.0,123.8595,124.2118,123.5268,123.9671,21902.0
2022-01-28 14:35:00,126.74,127.01,126.67,126.67,36490.0,124.0161,124.2803,123.9476,123.9476,36490.0
2022-01-28 14:40:00,127.03,127.61,127.03,127.44,24794.0,124.2998,124.8674,124.2998,124.701,24794.0
2022-01-28 14:45:00,127.42,127.58,127.11,127.55,22012.0,124.6814,124.838,124.3781,124.8086,22012.0
2022-01-28 14:50:00,127.6,127.72,127.23,127.49,25400.0,124.8576,124.975,124.4955,124.7499,25400.0
2022-01-28 14:55:00,127.49,128.0,127.42,127.91,16600.0,124.7499,125.249,124.6814,125.1609,16600.0
2022-01-28 15:00:00,128.07,128.23,127.96,128.13,19818.0,125.3175,125.474,125.2098,125.3762,19818.0
2022-01-28 15:05:00,128.2,128.31,127.99,128.21,15600.0,125.4447,125.5523,125.2392,125.4545,15600.0
2022-01-28 15:10:00,128.03,128.17,127.78,128.03,16610.0,125.2783,125.4153,125.0337,125.2783,16610.0
2022-01-28 15:15:00,128.16,128.43,128.11,128.4,29238.0,125.4055,125.6697,125.3566,125.6404,29238.0
2022-01-28 15:20:00,128.32,128.88,128.32,128.79,33592.0,125.5621,126.1101,125.5621,126.022,33592.0
2022-01-28 15:25:00,128.82,128.97,128.59,128.76,31506.0,126.0514,126.1981,125.8263,125.9926,31506.0
2022-01-28 15:30:00,128.75,129.28,128.24,129.17,31734.0,125.9829,126.5015,125.4838,126.3938,31734.0
2022-01-28 15:35:00,129.17,129.39,129.04,129.3,47566.0,126.3938,126.6091,126.2666,126.521,47566.0
2022-01-28 15:40:00,129.31,129.59,129.25,129.54,21282.0,126.5308,126.8048,126.4721,126.7559,21282.0
2022-01-28 15:45:00,129.54,129.94,129.43,129.92,118636.0,126.7559,127.1473,126.6482,127.1277,118636.0
2022-01-28 15:50:00,129.99,130.43,129.94,130.36,74208.0,127.1962,127.6268,127.1473,127.5583,74208.0
2022-01-28 15:55:00,130.42,130.87,130.22,130.84,234426.0,127.617,128.0573,127.4213,128.0279,234426.0
2022-01-31 09:30:00,131.83,132.37,131.01,132.36,27972.0,128.9967,129.5251,128.1943,129.5153,27972.0
2022-01-31 09:35:00,132.41,132.89,132.23,132.89,31220.0,129.5642,130.0339,129.3881,130.0339,31220.0
2022-01-31 09:40:00,133.01,133.29,132.88,133.07,45142.0,130.1513,130.4253,130.0241,130.21,45142.0
2022-01-31 09:45:00,133.1,133.16,132.54,132.63,21438.0,130.2394,130.2981,129.6914,129.7795,21438.0
2022-01-31 09:50:00,132.65,133.56,132.29,133.56,27560.0,129.799,130.6895,129.4468,130.6895,27560.0
2022-01-31 09:55:00,133.6,133.76,133.42,133.76,20254.0,130.7286,130.8852,130.5525,130.8852,20254.0
2022-01-31 10:00:00,133.73,134.23,133.66,134.18,27244.0,130.8558,131.3451,130.7873,131.2962,27244.0
2022-01-31 10:05:00,134.24,134.88,134.1,134.83,20120.0,131.3549,131.9811,131.2179,131.9322,20120.0
2022-01-31 10:10:00,134.87,134.88,134.28,134.49,25102.0,131.9713,131.9811,131.394,131.5995,25102.0
2022-01-31 10:15:00,134.56,134.78,134.37,134.37,24748.0,131.668,131.8833,131.4821,131.4821,24748.0
2022-01-31 10:20:00,134.54,134.85,134.33,134.73,15106.0,131.6484,131.9518,131.4429,131.8343,15106.0
2022-01-31 10:25:00,134.78,134.81,134.1,134.12,22314.0,131.8833,131.9126,131.2179,131.2374,22314.0
2022-01-31 10:30:00,134.2,134.84,134.14,134.82,18432.0,131.3157,131.942,131.257,131.9224,18432.0
2022-01-31 10:35:00,134.82,134.99,134.43,134.53,30020.0,131.9224,132.0887,131.5408,131.6386,30020.0
2022-01-31 10:40:00,134.57,134.76,134.17,134.76,22640.0,131.6778,131.8637,131.2864,131.8637,22640.0
2022-01-31 10:45:00,134.66,134.7,134.25,134.62,44958.0,131.7658,131.805,131.3646,131.7267,44958.0
2022-01-31 10:50:00,134.57,134.97,134.52,134.9,22350.0,131.6778,132.0692,131.6288,132.0007,22350.0
2022-01-31 10:55:00,134.9,134.99,134.76,134.98,11440.0,132.0007,132.0887,131.8637,132.079,11440.0
2022-01-31 11:00:00,134.99,135.5,134.99,135.42,8600.0,132.0887,132.5878,132.0887,132.5095,8600.0
2022-01-31 11:05:00,135.35,135.38,134.81,134.84,25990.0,132.441,132.4704,131.9126,131.942,25990.0
2022-01-31 11:10:00,134.85,134.89,134.32,134.8,29292.0,131.9518,131.9909,131.4331,131.9028,29292.0
2022-01-31 11:15:00,134.77,134.8,134.4,134.45,26540.0,131.8735,131.9028,131.5114,131.5604,26540.0
2022-01-31 11:20:00,134.46,134.75,134.29,134.29,9268.0,131.5701,131.8539,131.4038,131.4038,9268.0
2022-01-31 11:25:00,134.36,134.7,134.35,134.46,8240.0,131.4723,131.805,131.4625,131.5701,8240.0
2022-01-31 11:30:00,134.65,135.08,134.4,135.08,10600.0,131.7561,132.1768,131.5114,132.1768,10600.0
2022-01-31 11:35:00,135.07,135.25,134.78,134.78,19628.0,132.167,132.3432,131.8833,131.8833,19628.0
2022-01-31 11:40:00,134.87,134.95,134.65,134.93,18200.0,131.9713,132.0496,131.7561,132.03,18200.0
2022-01-31 11:45:00,134.93,135.06,134.82,135.04,28846.0,132.03,132.1572,131.9224,132.1377,28846.0
2022-01-31 11:50:00,135.0,135.52,135.0,135.52,23714.0,132.0985,132.6074,132.0985,132.6074,23714.0
2022-01-31 11:55:00,135.52,135.67,135.49,135.67,36946.0,132.6074,132.7541,132.578,132.7541,36946.0
2022-01-31 12:00:00,135.66,135.76,135.52,135.68,56526.0,132.7443,132.8422,132.6074,132.7639,56526.0
2022-01-31 12:05:00,135.67,135.78,135.45,135.45,26128.0,132.7541,132.8618,132.5389,132.5389,26128.0
2022-01-31 12:10:00,135.49,135.69,135.36,135.39,34054.0,132.578,132.7737,132.4508,132.4801,34054.0
2022-01-31 12:15:00,135.38,135.77,135.27,135.64,37202.0,132.4704,132.852,132.3627,132.7248,37202.0
2022-01-31 12:20:00,135.63,135.66,135.12,135.23,40082.0,132.715,132.7443,132.216,132.3236,40082.0
2022-01-31 12:25:00,135.11,135.33,135.04,135.29,12400.0,132.2062,132.4214,132.1377,132.3823,12400.0
2022-01-31 12:30:00,135.34,135.49,135.17,135.19,13800.0,132.4312,132.578,132.2649,132.2844,13800.0
2022-01-31 12:35:00,135.23,135.54,135.16,135.54,12786.0,132.3236,132.6269,132.2551,132.6269,12786.0
2022-01-31 12:40:00,135.46,135.54,135.35,135.37,11470.0,132.5486,132.6269,132.441,132.4606,11470.0
2022-01-31 12:45:00,135.39,135.88,135.39,135.87,20590.0,132.4801,132.9596,132.4801,132.9498,20590.0
2022-01-31 12:50:00,135.82,135.83,135.68,135.73,10230.0,132.9009,132.9107,132.7639,132.8128,10230.0
2022-01-31 12:55:00,135.73,135.77,135.6,135.64,4800.0,132.8128,132.852,132.6856,132.7248,4800.0
2022-01-31 13:00:00,135.75,135.75,135.37,135.44,6338.0,132.8324,132.8324,132.4606,132.5291,6338.0
2022-01-31 13:05:00,135.35,135.6,135.34,135.48,11630.0,132.441,132.6856,132.4312,132.5682,11630.0
2022-01-31 13:10:00,135.47,135.6,135.33,135.43,13950.0,132.5584,132.6856,132.4214,132.5193,13950.0
2022-01-31 13:15:00,135.35,135.52,135.3,135.48,6600.0,132.441,132.6074,132.3921,132.5682,6600.0
2022-01-31 13:20:00,135.48,135.54,135.33,135.49,13498.0,132.5682,132.6269,132.4214,132.578,13498.0
2022-01-31 13:25:00,135.46,135.54,135.14,135.16,28920.0,132.5486,132.6269,132.2355,132.2551,28920.0
2022-01-31 13:30:00,135.22,135.35,135.0,135.04,23326.0,132.3138,132.441,132.0985,132.1377,23326.0
2022-01-31 13:35:00,135.05,135.55,134.94,135.43,25600.0,132.1475,132.6367,132.0398,132.5193,25600.0
2022-01-31 13:40:00,135.43,135.67,135.21,135.21,25768.0,132.5193,132.7541,132.304,132.304,25768.0
2022-01-31 13:45:00,135.27,135.46,135.26,135.46,4026.0,132.3627,132.5486,132.3529,132.5486,4026.0
2022-01-31 13:50:00,135.53,135.54,135.3,135.4,3800.0,132.6171,132.6269,132.3921,132.4899,3800.0
2022-01-31 13:55:00,135.46,135.48,135.27,135.47,8542.0,132.5486,132.5682,132.3627,132.5584,8542.0
2022-01-31 14:00:00,135.47,135.54,135.22,135.35,11544.0,132.5584,132.6269,132.3138,132.441,11544.0
2022-01-31 14:05:00,135.32,135.79,135.32,135.63,11800.0,132.4117,132.8716,132.4117,132.715,11800.0
2022-01-31 14:10:00,135.62,135.81,135.6,135.67,11234.0,132.7052,132.8911,132.6856,132.7541,11234.0
2022-01-31 14:15:00,135.68,135.72,135.62,135.69,2506.0,132.7639,132.8031,132.7052,132.7737,2506.0
2022-01-31 14:20:00,135.68,135.87,135.54,135.85,13200.0,132.7639,132.9498,132.6269,132.9303,13200.0
2022-01-31 14:25:00,135.93,136.18,135.93,136.17,25158.0,133.0085,133.2532,133.0085,133.2434,25158.0
2022-01-31 14:30:00,136.18,136.19,136.04,136.15,31402.0,133.2532,133.263,133.1162,133.2238,31402.0
2022-01-31 14:35:00,136.16,136.21,136.04,136.17,18876.0,133.2336,133.2825,133.1162,133.2434,18876.0
2022-01-31 14:40:00,136.2,136.44,136.13,136.42,26282.0,133.2727,133.5076,133.2042,133.488,26282.0
2022-01-31 14:45:00,136.43,136.49,136.11,136.29,24168.0,133.4978,133.5565,133.1847,133.3608,24168.0
2022-01-31 14:50:00,136.31,136.37,136.15,136.26,16000.0,133.3804,133.4391,133.2238,133.3314,16000.0
2022-01-31 14:55:00,136.28,136.49,136.28,136.43,20154.0,133.351,133.5565,133.351,133.4978,20154.0
2022-01-31 15:00:00,136.39,136.59,136.33,136.57,42904.0,133.4587,133.6544,133.3999,133.6348,42904.0
2022-01-31 15:05:00,136.56,136.56,136.06,136.06,27748.0,133.625,133.625,133.1357,133.1357,27748.0
2022-01-31 15:10:00,136.08,136.09,135.42,135.48,32052.0,133.1553,133.1651,132.5095,132.5682,32052.0
2022-01-31 15:15:00,135.46,135.63,135.14,135.29,37322.0,132.5486,132.715,132.2355,132.3823,37322.0
2022-01-31 15:20:00,135.25,135.95,135.23,135.89,30126.0,132.3432,133.0281,132.3236,132.9694,30126.0
2022-01-31 15:25:00,135.92,136.07,135.64,135.78,28726.0,132.9988,133.1455,132.7248,132.8618,28726.0
2022-01-31 15:30:00,135.78,136.6,135.64,136.54,46630.0,132.8618,133.6641,132.7248,133.6054,46630.0
2022-01-31 15:35:00,136.57,136.64,136.17,136.23,34568.0,133.6348,133.7033,133.2434,133.3021,34568.0
2022-01-31 15:40:00,136.22,136.48,136.17,136.41,17354.0,133.2923,133.5467,133.2434,133.4782,17354.0
2022-01-31 15:45:00,136.42,136.88,136.34,136.88,21456.0,133.488,133.9381,133.4097,133.9381,21456.0
2022-01-31 15:50:00,136.85,137.55,136.84,137.51,57404.0,133.9088,134.5937,133.899,134.5546,57404.0
2022-01-31 15:55:00,137.45,137.7,137.28,137.62,197984.0,134.4959,134.7405,134.3295,134.6622,197984.0
2022-02-01 09:30:00,138.5,138.65,136.88,137.2,131524.0,135.5233,135.6701,133.9381,134.2512,131524.0
2022-02-01 09:35:00,137.09,137.34,136.23,136.23,33690.0,134.1436,134.3882,133.3021,133.3021,33690.0
2022-02-01 09:40:00,136.15,136.63,135.42,135.81,104624.0,133.2238,133.6935,132.5095,132.8911,104624.0
2022-02-01 09:45:00,136.06,136.53,135.62,136.38,36972.0,133.1357,133.5956,132.7052,133.4489,36972.0
2022-02-01 09:50:00,136.33,136.69,135.9,135.9,32170.0,133.3999,133.7522,132.9792,132.9792,32170.0
2022-02-01 09:55:00,135.98,136.54,135.84,136.46,17184.0,133.0575,133.6054,132.9205,133.5272,17184.0
2022-02-01 10:00:00,136.53,136.53,135.35,135.42,33262.0,133.5956,133.5956,132.441,132.5095,33262.0
2022-02-01 10:05:00,135.52,135.62,135.1,135.46,103566.0,132.6074,132.7052,132.1964,132.5486,103566.0
2022-02-01 10:10:00,135.53,136.02,135.19,136.02,44968.0,132.6171,133.0966,132.2844,133.0966,44968.0
2022-02-01 10:15:00,135.97,136.23,135.59,136.0,25020.0,133.0477,133.3021,132.6758,133.077,25020.0
2022-02-01 10:20:00,135.93,136.74,135.93,136.53,20262.0,133.0085,133.8011,133.0085,133.5956,20262.0
2022-02-01 10:25:00,136.73,136.85,136.39,136.44,8600.0,133.7913,133.9088,133.4587,133.5076,8600.0
2022-02-01 10:30:00,136.43,136.88,136.35,136.42,18410.0,133.4978,133.9381,133.4195,133.488,18410.0
2022-02-01 10:35:00,136.46,136.75,136.22,136.57,18994.0,133.5272,133.8109,133.2923,133.6348,18994.0
2022-02-01 10:40:00,136.49,136.74,135.75,135.83,23538.0,133.5565,133.8011,132.8324,132.9107,23538.0
2022-02-01 10:45:00,135.77,136.01,135.67,135.93,24972.0,132.852,133.0868,132.7541,133.0085,24972.0
2022-02-01 10:50:00,135.92,136.41,135.91,136.36,19210.0,132.9988,133.4782,132.989,133.4293,19210.0
2022-02-01 10:55:00,136.62,136.82,136.58,136.78,8000.0,133.6837,133.8794,133.6446,133.8403,8000.0
2022-02-01 11:00:00,136.98,137.05,136.83,136.93,34160.0,134.036,134.1045,133.8892,133.9871,34160.0
2022-02-01 11:05:00,136.95,137.34,136.85,137.31,8870.0,134.0066,134.3882,133.9088,134.3589,8870.0
2022-02-01 11:10:00,137.22,137.81,137.14,137.79,14534.0,134.2708,134.8481,134.1925,134.8286,14534.0
2022-02-01 11:15:00,137.84,137.84,137.35,137.39,12014.0,134.8775,134.8775,134.398,134.4372,12014.0
2022-02-01 11:20:00,137.5,137.54,137.04,137.14,16708.0,134.5448,134.5839,134.0947,134.1925,16708.0
2022-02-01 11:25:00,137.16,137.48,137.15,137.35,8400.0,134.2121,134.5252,134.2023,134.398,8400.0
2022-02-01 11:30:00,137.29,137.62,137.01,137.56,11756.0,134.3393,134.6622,134.0653,134.6035,11756.0
2022-02-01 11:35:00,137.64,137.69,137.39,137.54,12784.0,134.6818,134.7307,134.4372,134.5839,12784.0
2022-02-01 11:40:00,137.63,137.74,137.42,137.56,24452.0,134.672,134.7796,134.4665,134.6035,24452.0
2022-02-01 11:45:00,137.58,137.93,137.55,137.7,22878.0,134.6231,134.9656,134.5937,134.7405,22878.0
2022-02-01 11:50:00,137.72,137.97,137.57,137.92,14600.0,134.7601,135.0047,134.6133,134.9558,14600.0
2022-02-01 11:55:00,137.94,138.22,137.77,138.0,19112.0,134.9753,135.2493,134.809,135.0341,19112.0
2022-02-01 12:00:00,137.91,138.01,137.65,137.65,6840.0,134.946,135.0438,134.6916,134.6916,6840.0
2022-02-01 12:05:00,137.57,137.69,137.54,137.54,4200.0,134.6133,134.7307,134.5839,134.5839,4200.0
2022-02-01 12:10:00,137.54,137.54,137.04,137.15,9800.0,134.5839,134.5839,134.0947,134.2023,9800.0
2022-02-01 12:15:00,137.27,137.47,137.19,137.45,6880.0,134.3197,134.5154,134.2415,134.4959,6880.0
2022-02-01 12:20:00,137.43,137.6,137.32,137.58,5460.0,134.4763,134.6427,134.3687,134.6231,5460.0
2022-02-01 12:25:00,137.56,137.58,137.17,137.37,3298.0,134.6035,134.6231,134.2219,134.4176,3298.0
2022-02-01 12:30:00,137.38,137.4,136.79,136.91,6186.0,134.4274,134.4469,133.8501,133.9675,6186.0
2022-02-01 12:35:00,136.98,137.27,136.96,137.1,6098.0,134.036,134.3197,134.0164,134.1534,6098.0
2022-02-01 12:40:00,137.18,137.25,137.01,137.25,17892.0,134.2317,134.3002,134.0653,134.3002,17892.0
2022-02-01 12:45:00,137.25,137.25,137.08,137.19,5282.0,134.3002,134.3002,134.1338,134.2415,5282.0
2022-02-01 12:50:00,137.22,137.34,137.16,137.29,19068.0,134.2708,134.3882,134.2121,134.3393,19068.0
2022-02-01 12:55:00,137.34,137.71,137.33,137.67,6432.0,134.3882,134.7503,134.3785,134.7111,6432.0
2022-02-01 13:00:00,137.66,137.66,137.42,137.44,6916.0,134.7014,134.7014,134.4665,134.4861,6916.0
2022-02-01 13:05:00,137.41,137.51,137.35,137.38,5208.0,134.4567,134.5546,134.398,134.4274,5208.0
2022-02-01 13:10:00,137.36,137.6,137.36,137.44,10200.0,134.4078,134.6427,134.4078,134.4861,10200.0
2022-02-01 13:15:00,137.33,137.54,137.33,137.44,4300.0,134.3785,134.5839,134.3785,134.4861,4300.0
2022-02-01 13:20:00,137.42,137.45,137.36,137.42,2800.0,134.4665,134.4959,134.4078,134.4665,2800.0
2022-02-01 13:25:00,137.38,137.63,137.38,137.57,6064.0,134.4274,134.672,134.4274,134.6133,6064.0
2022-02-01 13:30:00,137.53,137.6,137.27,137.34,4200.0,134.5742,134.6427,134.3197,134.3882,4200.0
2022-02-01 13:35:00,137.13,137.43,137.03,137.43,2542.0,134.1828,134.4763,134.0849,134.4763,2542.0
2022-02-01 13:40:00,137.45,137.54,137.39,137.39,8726.0,134.4959,134.5839,134.4372,134.4372,8726.0
2022-02-01 13:45:00,137.5,137.5,137.28,137.28,3000.0,134.5448,134.5448,134.3295,134.3295,3000.0
2022-02-01 13:50:00,137.21,137.23,137.1,137.23,2200.0,134.261,134.2806,134.1534,134.2806,2200.0
2022-02-01 13:55:00,137.18,137.18,136.85,137.13,7372.0,134.2317,134.2317,133.9088,134.1828,7372.0
2022-02-01 14:00:00,137.2,137.35,137.07,137.24,7240.0,134.2512,134.398,134.124,134.2904,7240.0
2022-02-01 14:05:00,137.21,137.27,137.13,137.21,3500.0,134.261,134.3197,134.1828,134.261,3500.0
2022-02-01 14:10:00,137.22,137.37,136.85,137.0,7600.0,134.2708,134.4176,133.9088,134.0555,7600.0
2022-02-01 14:15:00,137.13,137.14,136.93,136.94,2400.0,134.1828,134.1925,133.9871,133.9968,2400.0
2022-02-01 14:20:00,136.75,136.75,136.31,136.6,8900.0,133.8109,133.8109,133.3804,133.6641,8900.0
2022-02-01 14:25:00,136.61,136.66,136.43,136.66,8258.0,133.6739,133.7229,133.4978,133.7229,8258.0
2022-02-01 14:30:00,136.78,136.88,136.69,136.71,6600.0,133.8403,133.9381,133.7522,133.7718,6600.0
2022-02-01 14:35:00,136.73,136.77,136.48,136.67,8076.0,133.7913,133.8305,133.5467,133.7326,8076.0
2022-02-01 14:40:00,136.64,136.94,136.54,136.88,15530.0,133.7033,133.9968,133.6054,133.9381,15530.0
2022-02-01 14:45:00,136.85,137.03,136.8,136.85,19278.0,133.9088,134.0849,133.8598,133.9088,19278.0
2022-02-01 14:50:00,136.85,136.88,136.65,136.8,8896.0,133.9088,133.9381,133.7131,133.8598,8896.0
2022-02-01 14:55:00,136.84,136.88,136.51,136.73,7628.0,133.899,133.9381,133.5761,133.7913,7628.0
2022-02-01 15:00:00,136.68,137.32,136.62,137.28,13392.0,133.7424,134.3687,133.6837,134.3295,13392.0
2022-02-01 15:05:00,137.22,137.41,137.17,137.37,19102.0,134.2708,134.4567,134.2219,134.4176,19102.0
2022-02-01 15:10:00,137.36,137.39,137.13,137.31,20256.0,134.4078,134.4372,134.1828,134.3589,20256.0
2022-02-01 15:15:00,137.29,137.38,137.17,137.34,9200.0,134.3393,134.4274,134.2219,134.3882,9200.0
2022-02-01 15:20:00,137.4,137.56,137.34,137.56,8800.0,134.4469,134.6035,134.3882,134.6035,8800.0
2022-02-01 15:25:00,137.54,137.72,137.39,137.69,17628.0,134.5839,134.7601,134.4372,134.7307,17628.0
2022-02-01 15:30:00,137.72,137.94,137.72,137.92,18480.0,134.7601,134.9753,134.7601,134.9558,18480.0
2022-02-01 15:35:00,137.9,138.04,137.5,137.51,26008.0,134.9362,135.0732,134.5448,134.5546,26008.0
2022-02-01 15:40:00,137.56,138.02,137.54,137.97,13682.0,134.6035,135.0536,134.5839,135.0047,13682.0
2022-02-01 15:45:00,137.92,138.08,137.83,138.0,31880.0,134.9558,135.1123,134.8677,135.0341,31880.0
2022-02-01 15:50:00,138.06,138.53,137.94,138.52,35482.0,135.0928,135.5527,134.9753,135.5429,35482.0
2022-02-01 15:55:00,138.51,138.75,138.48,138.5,50754.0,135.5331,135.7679,135.5037,135.5233,50754.0
2022-02-02 09:30:00,141.56,141.67,140.32,140.91,121934.0,138.5175,138.6252,137.3042,137.8815,121934.0
2022-02-02 09:35:00,140.91,141.92,140.76,141.48,129444.0,137.8815,138.8698,137.7347,138.4393,129444.0
2022-02-02 09:40:00,141.43,141.43,140.2,140.71,57958.0,138.3903,138.3903,137.1868,137.6858,57958.0
2022-02-02 09:45:00,140.82,140.88,139.7,139.71,75244.0,137.7934,137.8522,136.6975,136.7073,75244.0
2022-02-02 09:50:00,139.69,140.89,139.68,140.89,61474.0,136.6877,137.8619,136.6779,137.8619,61474.0
2022-02-02 09:55:00,140.96,141.14,140.4,140.78,30532.0,137.9304,138.1066,137.3825,137.7543,30532.0
2022-02-02 10:00:00,140.85,141.45,140.85,141.29,39996.0,137.8228,138.4099,137.8228,138.2533,39996.0
2022-02-02 10:05:00,141.31,142.02,141.29,141.89,16876.0,138.2729,138.9677,138.2533,138.8404,16876.0
2022-02-02 10:10:00,141.75,141.84,140.66,140.91,20864.0,138.7035,138.7915,137.6369,137.8815,20864.0
2022-02-02 10:15:00,141.0,141.0,140.45,140.68,26216.0,137.9696,137.9696,137.4314,137.6565,26216.0
2022-02-02 10:20:00,140.67,140.88,140.04,140.13,28038.0,137.6467,137.8522,137.0302,137.1183,28038.0
2022-02-02 10:25:00,140.17,140.59,139.94,140.45,23636.0,137.1574,137.5684,136.9324,137.4314,23636.0
2022-02-02 10:30:00,140.42,140.65,140.14,140.14,19074.0,137.402,137.6271,137.1281,137.1281,19074.0
2022-02-02 10:35:00,140.15,140.52,139.81,140.5,32334.0,137.1378,137.4999,136.8052,137.4803,32334.0
2022-02-02 10:40:00,140.49,140.87,140.04,140.77,21400.0,137.4705,137.8424,137.0302,137.7445,21400.0
2022-02-02 10:45:00,140.84,141.12,140.64,141.02,19618.0,137.813,138.087,137.6173,137.9891,19618.0
2022-02-02 10:50:00,140.93,141.18,140.41,140.68,14690.0,137.9011,138.1457,137.3923,137.6565,14690.0
2022-02-02 10:55:00,140.63,140.87,140.56,140.83,13300.0,137.6075,137.8424,137.539,137.8032,13300.0
2022-02-02 11:00:00,140.84,141.01,140.06,140.18,24058.0,137.813,137.9794,137.0498,137.1672,24058.0
2022-02-02 11:05:00,140.22,140.39,139.87,139.96,21400.0,137.2063,137.3727,136.8639,136.9519,21400.0
2022-02-02 11:10:00,139.92,140.04,139.29,139.29,34192.0,136.9128,137.0302,136.2963,136.2963,34192.0
2022-02-02 11:15:00,139.37,139.73,139.16,139.59,16282.0,136.3746,136.7269,136.1691,136.5899,16282.0
2022-02-02 11:20:00,139.58,140.11,139.58,139.92,11106.0,136.5801,137.0987,136.5801,136.9128,11106.0
2022-02-02 11:25:00,139.99,140.25,139.87,139.9,9922.0,136.9813,137.2357,136.8639,136.8932,9922.0
2022-02-02 11:30:00,139.85,139.85,139.44,139.58,16376.0,136.8443,136.8443,136.4431,136.5801,16376.0
2022-02-02 11:35:00,139.48,139.6,139.0,139.15,12192.0,136.4822,136.5997,136.0126,136.1593,12192.0
2022-02-02 11:40:00,139.12,139.5,139.12,139.5,13200.0,136.13,136.5018,136.13,136.5018,13200.0
2022-02-02 11:45:00,139.37,139.79,139.37,139.5,6800.0,136.3746,136.7856,136.3746,136.5018,6800.0
2022-02-02 11:50:00,139.46,139.97,139.42,139.8,13070.0,136.4627,136.9617,136.4235,136.7954,13070.0
2022-02-02 11:55:00,139.84,140.04,139.7,140.02,11406.0,136.8345,137.0302,136.6975,137.0106,11406.0
2022-02-02 12:00:00,139.94,139.95,139.65,139.77,9426.0,136.9324,136.9421,136.6486,136.766,9426.0
2022-02-02 12:05:00,139.81,140.45,139.81,140.43,19000.0,136.8052,137.4314,136.8052,137.4118,19000.0
2022-02-02 12:10:00,140.45,140.6,140.24,140.55,26000.0,137.4314,137.5782,137.2259,137.5292,26000.0
2022-02-02 12:15:00,140.54,140.73,140.07,140.21,23972.0,137.5195,137.7054,137.0596,137.1966,23972.0
2022-02-02 12:20:00,140.19,140.4,140.11,140.11,15576.0,137.177,137.3825,137.0987,137.0987,15576.0
2022-02-02 12:25:00,140.11,140.21,139.92,139.97,14538.0,137.0987,137.1966,136.9128,136.9617,14538.0
2022-02-02 12:30:00,140.01,140.1,139.79,140.03,33144.0,137.0009,137.0889,136.7856,137.0204,33144.0
2022-02-02 12:35:00,140.0,140.27,139.9,140.27,11974.0,136.9911,137.2553,136.8932,137.2553,11974.0
2022-02-02 12:40:00,140.21,140.53,140.18,140.53,10820.0,137.1966,137.5097,137.1672,137.5097,10820.0
2022-02-02 12:45:00,140.55,140.93,140.53,140.75,25636.0,137.5292,137.9011,137.5097,137.7249,25636.0
2022-02-02 12:50:00,140.68,140.88,140.62,140.88,11440.0,137.6565,137.8522,137.5977,137.8522,11440.0
2022-02-02 12:55:00,140.83,141.12,140.76,141.1,14910.0,137.8032,138.087,137.7347,138.0674,14910.0
2022-02-02 13:00:00,141.1,141.14,140.88,140.89,15900.0,138.0674,138.1066,137.8522,137.8619,15900.0
2022-02-02 13:05:00,140.87,141.05,140.71,140.84,31836.0,137.8424,138.0185,137.6858,137.813,31836.0
2022-02-02 13:10:00,140.76,140.98,140.57,140.96,23118.0,137.7347,137.95,137.5488,137.9304,23118.0
2022-02-02 13:15:00,140.97,141.25,140.94,141.04,20694.0,137.9402,138.2142,137.9109,138.0087,20694.0
2022-02-02 13:20:00,141.09,141.22,140.73,140.73,18008.0,138.0576,138.1848,137.7054,137.7054,18008.0
2022-02-02 13:25:00,140.74,140.85,140.64,140.85,1670.0,137.7152,137.8228,137.6173,137.8228,1670.0
2022-02-02 13:30:00,140.8,140.96,140.79,140.87,4400.0,137.7739,137.9304,137.7641,137.8424,4400.0
2022-02-02 13:35:00,140.9,141.09,140.83,141.04,8600.0,137.8717,138.0576,137.8032,138.0087,8600.0
2022-02-02 13:40:00,141.02,141.14,140.8,140.89,11672.0,137.9891,138.1066,137.7739,137.8619,11672.0
2022-02-02 13:45:00,140.89,140.95,140.67,140.73,5400.0,137.8619,137.9207,137.6467,137.7054,5400.0
2022-02-02 13:50:00,140.64,140.7,140.47,140.59,17000.0,137.6173,137.676,137.451,137.5684,17000.0
2022-02-02 13:55:00,140.57,140.76,140.44,140.67,20000.0,137.5488,137.7347,137.4216,137.6467,20000.0
2022-02-02 14:00:00,140.68,141.0,140.68,140.95,27252.0,137.6565,137.9696,137.6565,137.9207,27252.0
2022-02-02 14:05:00,140.95,141.02,140.68,140.77,16420.0,137.9207,137.9891,137.6565,137.7445,16420.0
2022-02-02 14:10:00,140.83,141.06,140.64,140.69,11600.0,137.8032,138.0283,137.6173,137.6662,11600.0
2022-02-02 14:15:00,140.59,140.83,140.29,140.75,6284.0,137.5684,137.8032,137.2748,137.7249,6284.0
2022-02-02 14:20:00,140.76,140.76,140.24,140.24,5000.0,137.7347,137.7347,137.2259,137.2259,5000.0
2022-02-02 14:25:00,140.22,140.48,140.1,140.45,7000.0,137.2063,137.4608,137.0889,137.4314,7000.0
2022-02-02 14:30:00,140.48,141.11,140.48,141.11,9660.0,137.4608,138.0772,137.4608,138.0772,9660.0
2022-02-02 14:35:00,141.09,141.09,140.94,140.94,8592.0,138.0576,138.0576,137.9109,137.9109,8592.0
2022-02-02 14:40:00,141.24,141.37,141.24,141.33,6200.0,138.2044,138.3316,138.2044,138.2925,6200.0
2022-02-02 14:45:00,141.37,141.63,141.23,141.47,13400.0,138.3316,138.586,138.1946,138.4295,13400.0
2022-02-02 14:50:00,141.52,141.65,141.43,141.59,15600.0,138.4784,138.6056,138.3903,138.5469,15600.0
2022-02-02 14:55:00,141.46,141.46,141.25,141.33,32296.0,138.4197,138.4197,138.2142,138.2925,32296.0
2022-02-02 15:00:00,141.32,141.6,141.01,141.49,11400.0,138.2827,138.5567,137.9794,138.449,11400.0
2022-02-02 15:05:00,141.51,141.53,141.4,141.45,9296.0,138.4686,138.4882,138.361,138.4099,9296.0
2022-02-02 15:10:00,141.31,141.55,141.23,141.4,13460.0,138.2729,138.5078,138.1946,138.361,13460.0
2022-02-02 15:15:00,141.47,141.75,141.33,141.72,35088.0,138.4295,138.7035,138.2925,138.6741,35088.0
2022-02-02 15:20:00,141.72,141.86,141.48,141.53,26050.0,138.6741,138.8111,138.4393,138.4882,26050.0
2022-02-02 15:25:00,141.62,141.69,141.12,141.42,10600.0,138.5763,138.6447,138.087,138.3805,10600.0
2022-02-02 15:30:00,141.38,141.58,141.28,141.58,19826.0,138.3414,138.5371,138.2436,138.5371,19826.0
2022-02-02 15:35:00,141.58,141.68,141.32,141.4,20400.0,138.5371,138.635,138.2827,138.361,20400.0
2022-02-02 15:40:00,141.44,141.51,141.24,141.39,27378.0,138.4001,138.4686,138.2044,138.3512,27378.0
2022-02-02 15:45:00,141.45,141.78,141.42,141.68,42178.0,138.4099,138.7328,138.3805,138.635,42178.0
2022-02-02 15:50:00,141.65,141.72,141.29,141.71,50044.0,138.6056,138.6741,138.2533,138.6643,50044.0
2022-02-02 15:55:00,141.66,141.95,141.63,141.81,99622.0,138.6154,138.8992,138.586,138.7622,99622.0
2022-02-03 09:30:00,138.29,138.88,137.65,138.54,73282.0,135.3178,135.8951,134.6916,135.5624,73282.0
2022-02-03 09:35:00,138.63,139.93,138.63,139.92,29606.0,135.6505,136.9226,135.6505,136.9128,29606.0
2022-02-03 09:40:00,139.97,140.22,139.62,139.65,23600.0,136.9617,137.2063,136.6192,136.6486,23600.0
2022-02-03 09:45:00,139.66,139.66,138.65,139.32,24926.0,136.6584,136.6584,135.6701,136.3257,24926.0
2022-02-03 09:50:00,139.07,139.54,138.69,138.84,18766.0,136.0811,136.541,135.7092,135.856,18766.0
2022-02-03 09:55:00,138.77,139.35,138.77,139.04,14654.0,135.7875,136.355,135.7875,136.0517,14654.0
2022-02-03 10:00:00,139.05,139.32,138.52,138.97,70240.0,136.0615,136.3257,135.5429,135.9832,70240.0
2022-02-03 10:05:00,138.92,139.5,138.88,139.33,58720.0,135.9343,136.5018,135.8951,136.3355,58720.0
2022-02-03 10:10:00,139.36,139.52,138.89,139.47,21792.0,136.3648,136.5214,135.9049,136.4725,21792.0
2022-02-03 10:15:00,139.42,139.87,139.42,139.74,36444.0,136.4235,136.8639,136.4235,136.7367,36444.0
2022-02-03 10:20:00,139.91,140.26,139.53,139.59,38544.0,136.903,137.2455,136.5312,136.5899,38544.0
2022-02-03 10:25:00,139.62,140.04,139.47,140.04,28510.0,136.6192,137.0302,136.4725,137.0302,28510.0
2022-02-03 10:30:00,140.04,140.23,139.42,139.62,12964.0,137.0302,137.2161,136.4235,136.6192,12964.0
2022-02-03 10:35:00,139.5,139.67,139.3,139.54,19596.0,136.5018,136.6682,136.3061,136.541,19596.0
2022-02-03 10:40:00,139.54,139.81,139.38,139.38,13002.0,136.541,136.8052,136.3844,136.3844,13002.0
2022-02-03 10:45:00,139.54,139.54,139.01,139.09,11200.0,136.541,136.541,136.0223,136.1006,11200.0
2022-02-03 10:50:00,139.14,139.42,139.04,139.33,10180.0,136.1496,136.4235,136.0517,136.3355,10180.0
2022-02-03 10:55:00,139.34,139.54,139.15,139.18,7514.0,136.3453,136.541,136.1593,136.1887,7514.0
2022-02-03 11:00:00,139.22,139.22,138.58,138.83,23654.0,136.2278,136.2278,135.6016,135.8462,23654.0
2022-02-03 11:05:00,138.8,139.1,138.71,138.93,27690.0,135.8169,136.1104,135.7288,135.9441,27690.0
2022-02-03 11:10:00,138.83,139.44,138.72,139.41,6100.0,135.8462,136.4431,135.7386,136.4137,6100.0
2022-02-03 11:15:00,139.43,139.43,139.13,139.42,6000.0,136.4333,136.4333,136.1398,136.4235,6000.0
2022-02-03 11:20:00,139.35,139.35,138.57,138.57,28164.0,136.355,136.355,135.5918,135.5918,28164.0
2022-02-03 11:25:00,138.68,138.7,138.29,138.39,23642.0,135.6994,135.719,135.3178,135.4157,23642.0
2022-02-03 11:30:00,138.37,138.43,138.0,138.07,57432.0,135.3961,135.4548,135.0341,135.1025,57432.0
2022-02-03 11:35:00,138.02,138.32,138.02,138.11,14756.0,135.0536,135.3472,135.0536,135.1417,14756.0
2022-02-03 11:40:00,138.14,138.16,137.82,137.91,12042.0,135.171,135.1906,134.8579,134.946,12042.0
2022-02-03 11:45:00,137.9,138.12,137.78,137.86,16208.0,134.9362,135.1515,134.8188,134.8971,16208.0
2022-02-03 11:50:00,137.82,138.0,137.49,137.63,17352.0,134.8579,135.0341,134.535,134.672,17352.0
2022-02-03 11:55:00,137.61,137.77,137.09,137.1,54666.0,134.6524,134.809,134.1436,134.1534,54666.0
2022-02-03 12:00:00,137.1,137.28,136.76,136.84,50466.0,134.1534,134.3295,133.8207,133.899,50466.0
2022-02-03 12:05:00,136.84,136.85,136.64,136.72,114976.0,133.899,133.9088,133.7033,133.7816,114976.0
2022-02-03 12:10:00,136.72,137.04,136.54,137.04,83556.0,133.7816,134.0947,133.6054,134.0947,83556.0
2022-02-03 12:15:00,137.08,137.09,136.41,136.41,113392.0,134.1338,134.1436,133.4782,133.4782,113392.0
2022-02-03 12:20:00,136.42,136.96,136.42,136.96,43436.0,133.488,134.0164,133.488,134.0164,43436.0
2022-02-03 12:25:00,136.93,137.06,136.91,137.04,19946.0,133.9871,134.1143,133.9675,134.0947,19946.0
2022-02-03 12:30:00,137.02,137.16,136.79,136.98,18964.0,134.0751,134.2121,133.8501,134.036,18964.0
2022-02-03 12:35:00,137.0,137.38,137.0,137.35,4554.0,134.0555,134.4274,134.0555,134.398,4554.0
2022-02-03 12:40:00,137.39,137.41,137.0,137.0,22150.0,134.4372,134.4567,134.0555,134.0555,22150.0
2022-02-03 12:45:00,137.07,137.15,136.87,137.0,26266.0,134.124,134.2023,133.9283,134.0555,26266.0
2022-02-03 12:50:00,137.1,137.19,136.99,137.1,8476.0,134.1534,134.2415,134.0458,134.1534,8476.0
2022-02-03 12:55:00,137.1,137.37,137.1,137.37,17200.0,134.1534,134.4176,134.1534,134.4176,17200.0
2022-02-03 13:00:00,137.34,137.34,136.92,136.95,22422.0,134.3882,134.3882,133.9773,134.0066,22422.0
2022-02-03 13:05:00,136.94,137.38,136.94,137.06,21552.0,133.9968,134.4274,133.9968,134.1143,21552.0
2022-02-03 13:10:00,137.05,137.34,136.9,137.33,19958.0,134.1045,134.3882,133.9577,134.3785,19958.0
2022-02-03 13:15:00,137.44,137.44,137.17,137.35,18494.0,134.4861,134.4861,134.2219,134.398,18494.0
2022-02-03 13:20:00,137.39,137.83,137.33,137.79,10200.0,134.4372,134.8677,134.3785,134.8286,10200.0
2022-02-03 13:25:00,137.78,137.78,137.63,137.63,9286.0,134.8188,134.8188,134.672,134.672,9286.0
2022-02-03 13:30:00,137.69,138.08,137.66,137.85,6210.0,134.7307,135.1123,134.7014,134.8873,6210.0
2022-02-03 13:35:00,137.75,137.81,137.32,137.44,12546.0,134.7894,134.8481,134.3687,134.4861,12546.0
2022-02-03 13:40:00,137.41,137.58,137.41,137.49,3600.0,134.4567,134.6231,134.4567,134.535,3600.0
2022-02-03 13:45:00,137.6,137.72,137.6,137.6,3090.0,134.6427,134.7601,134.6427,134.6427,3090.0
2022-02-03 13:50:00,137.51,137.51,137.33,137.39,4400.0,134.5546,134.5546,134.3785,134.4372,4400.0
2022-02-03 13:55:00,137.33,137.54,137.29,137.39,7400.0,134.3785,134.5839,134.3393,134.4372,7400.0
2022-02-03 14:00:00,137.37,137.85,137.37,137.77,9760.0,134.4176,134.8873,134.4176,134.809,9760.0
2022-02-03 14:05:00,137.84,137.91,137.62,137.62,8000.0,134.8775,134.946,134.6622,134.6622,8000.0
2022-02-03 14:10:00,137.62,137.64,137.24,137.31,10700.0,134.6622,134.6818,134.2904,134.3589,10700.0
2022-02-03 14:15:00,137.31,137.41,137.27,137.33,7022.0,134.3589,134.4567,134.3197,134.3785,7022.0
2022-02-03 14:20:00,137.29,137.38,137.19,137.27,13654.0,134.3393,134.4274,134.2415,134.3197,13654.0
2022-02-03 14:25:00,137.26,137.35,137.09,137.18,10048.0,134.31,134.398,134.1436,134.2317,10048.0
2022-02-03 14:30:00,137.17,137.32,137.02,137.15,14926.0,134.2219,134.3687,134.0751,134.2023,14926.0
2022-02-03 14:35:00,137.25,137.33,136.77,136.79,13260.0,134.3002,134.3785,133.8305,133.8501,13260.0
2022-02-03 14:40:00,136.79,136.88,136.51,136.52,21942.0,133.8501,133.9381,133.5761,133.5859,21942.0
2022-02-03 14:45:00,136.5,136.71,136.36,136.6,33618.0,133.5663,133.7718,133.4293,133.6641,33618.0
2022-02-03 14:50:00,136.67,136.85,136.54,136.81,20170.0,133.7326,133.9088,133.6054,133.8696,20170.0
2022-02-03 14:55:00,136.8,137.01,136.8,136.89,6000.0,133.8598,134.0653,133.8598,133.9479,6000.0
2022-02-03 15:00:00,136.95,137.06,136.75,136.91,12868.0,134.0066,134.1143,133.8109,133.9675,12868.0
2022-02-03 15:05:00,136.98,137.08,136.85,136.85,30864.0,134.036,134.1338,133.9088,133.9088,30864.0
2022-02-03 15:10:00,136.95,137.14,136.78,137.1,8670.0,134.0066,134.1925,133.8403,134.1534,8670.0
2022-02-03 15:15:00,137.15,137.35,137.07,137.3,16448.0,134.2023,134.398,134.124,134.3491,16448.0
2022-02-03 15:20:00,137.35,137.58,137.23,137.24,18600.0,134.398,134.6231,134.2806,134.2904,18600.0
2022-02-03 15:25:00,137.21,137.21,136.81,136.9,20740.0,134.261,134.261,133.8696,133.9577,20740.0
2022-02-03 15:30:00,136.89,136.89,136.26,136.26,26654.0,133.9479,133.9479,133.3314,133.3314,26654.0
2022-02-03 15:35:00,136.26,136.51,136.04,136.26,53726.0,133.3314,133.5761,133.1162,133.3314,53726.0
2022-02-03 15:40:00,136.21,136.45,136.15,136.29,50618.0,133.2825,133.5174,133.2238,133.3608,50618.0
2022-02-03 15:45:00,136.25,136.26,135.79,135.94,83920.0,133.3217,133.3314,132.8716,133.0183,83920.0
2022-02-03 15:50:00,135.84,135.89,135.01,135.14,95176.0,132.9205,132.9694,132.1083,132.2355,95176.0
2022-02-03 15:55:00,135.21,135.79,135.18,135.51,231038.0,132.304,132.8716,132.2747,132.5976,231038.0
2022-02-04 09:30:00,135.01,135.56,134.07,134.12,22322.0,132.1083,132.6465,131.1885,131.2374,22322.0
2022-02-04 09:35:00,134.19,134.42,133.88,134.03,15200.0,131.3059,131.531,131.0026,131.1494,15200.0
2022-02-04 09:40:00,134.17,135.45,134.17,135.27,16290.0,131.2864,132.5389,131.2864,132.3627,16290.0
2022-02-04 09:45:00,135.39,135.56,134.65,134.98,20556.0,132.4801,132.6465,131.7561,132.079,20556.0
2022-02-04 09:50:00,134.91,135.02,134.46,134.68,15190.0,132.0105,132.1181,131.5701,131.7854,15190.0
2022-02-04 09:55:00,134.64,135.28,134.6,135.22,31852.0,131.7463,132.3725,131.7071,132.3138,31852.0
2022-02-04 10:00:00,135.35,135.82,135.27,135.56,44194.0,132.441,132.9009,132.3627,132.6465,44194.0
2022-02-04 10:05:00,135.62,135.85,135.17,135.17,13918.0,132.7052,132.9303,132.2649,132.2649,13918.0
2022-02-04 10:10:00,135.26,135.75,134.79,135.73,22842.0,132.3529,132.8324,131.893,132.8128,22842.0
2022-02-04 10:15:00,135.76,136.31,135.76,136.17,10200.0,132.8422,133.3804,132.8422,133.2434,10200.0
2022-02-04 10:20:00,135.95,136.35,135.88,135.88,40686.0,133.0281,133.4195,132.9596,132.9596,40686.0
2022-02-04 10:25:00,135.91,136.27,135.3,135.3,9684.0,132.989,133.3412,132.3921,132.3921,9684.0
2022-02-04 10:30:00,135.54,135.54,135.35,135.47,3000.0,132.6269,132.6269,132.441,132.5584,3000.0
2022-02-04 10:35:00,135.29,135.29,134.88,135.16,10932.0,132.3823,132.3823,131.9811,132.2551,10932.0
2022-02-04 10:40:00,135.19,135.26,134.73,134.73,24416.0,132.2844,132.3529,131.8343,131.8343,24416.0
2022-02-04 10:45:00,134.59,134.62,134.12,134.37,62198.0,131.6973,131.7267,131.2374,131.4821,62198.0
2022-02-04 10:50:00,134.42,134.55,134.14,134.49,14000.0,131.531,131.6582,131.257,131.5995,14000.0
2022-02-04 10:55:00,134.52,134.62,134.13,134.19,16274.0,131.6288,131.7267,131.2472,131.3059,16274.0
2022-02-04 11:00:00,134.12,134.49,133.94,134.31,43878.0,131.2374,131.5995,131.0613,131.4234,43878.0
2022-02-04 11:05:00,134.32,134.33,134.0,134.03,11678.0,131.4331,131.4429,131.12,131.1494,11678.0
2022-02-04 11:10:00,134.01,134.05,133.5,133.51,21874.0,131.1298,131.1689,130.6308,130.6406,21874.0
2022-02-04 11:15:00,133.5,133.7,133.27,133.67,16180.0,130.6308,130.8265,130.4057,130.7971,16180.0
2022-02-04 11:20:00,133.72,133.76,133.35,133.73,13448.0,130.846,130.8852,130.484,130.8558,13448.0
2022-02-04 11:25:00,133.7,134.37,133.7,134.17,19058.0,130.8265,131.4821,130.8265,131.2864,19058.0
2022-02-04 11:30:00,134.21,134.72,134.04,134.71,20284.0,131.3255,131.8245,131.1592,131.8148,20284.0
2022-02-04 11:35:00,134.71,135.03,134.63,134.81,24178.0,131.8148,132.1279,131.7365,131.9126,24178.0
2022-02-04 11:40:00,134.79,135.0,134.68,134.79,13588.0,131.893,132.0985,131.7854,131.893,13588.0
2022-02-04 11:45:00,134.74,135.15,134.72,134.8,17790.0,131.8441,132.2453,131.8245,131.9028,17790.0
2022-02-04 11:50:00,134.84,134.89,134.66,134.8,19626.0,131.942,131.9909,131.7658,131.9028,19626.0
2022-02-04 11:55:00,134.94,135.31,134.91,134.91,11526.0,132.0398,132.4019,132.0105,132.0105,11526.0
2022-02-04 12:00:00,134.95,134.95,134.58,134.64,6400.0,132.0496,132.0496,131.6876,131.7463,6400.0
2022-02-04 12:05:00,134.71,134.79,134.45,134.75,9000.0,131.8148,131.893,131.5604,131.8539,9000.0
2022-02-04 12:10:00,134.85,135.05,134.51,134.9,5200.0,131.9518,132.1475,131.6191,132.0007,5200.0
2022-02-04 12:15:00,134.93,135.15,134.77,134.77,8400.0,132.03,132.2453,131.8735,131.8735,8400.0
2022-02-04 12:20:00,134.97,135.0,134.7,134.76,10780.0,132.0692,132.0985,131.805,131.8637,10780.0
2022-02-04 12:25:00,134.81,134.94,134.61,134.75,5600.0,131.9126,132.0398,131.7169,131.8539,5600.0
2022-02-04 12:30:00,134.84,135.01,134.43,134.65,11112.0,131.942,132.1083,131.5408,131.7561,11112.0
2022-02-04 12:35:00,134.73,134.82,134.56,134.79,4458.0,131.8343,131.9224,131.668,131.893,4458.0
2022-02-04 12:40:00,134.96,135.01,134.62,134.9,7522.0,132.0594,132.1083,131.7267,132.0007,7522.0
2022-02-04 12:45:00,134.85,135.08,134.8,135.07,3608.0,131.9518,132.1768,131.9028,132.167,3608.0
2022-02-04 12:50:00,135.05,135.12,134.93,134.94,10000.0,132.1475,132.216,132.03,132.0398,10000.0
2022-02-04 12:55:00,134.99,135.18,134.94,135.12,5640.0,132.0887,132.2747,132.0398,132.216,5640.0
2022-02-04 13:00:00,135.13,135.71,135.13,135.69,16606.0,132.2257,132.7933,132.2257,132.7737,16606.0
2022-02-04 13:05:00,135.72,135.82,135.59,135.82,16664.0,132.8031,132.9009,132.6758,132.9009,16664.0
2022-02-04 13:10:00,135.79,135.92,135.73,135.78,12436.0,132.8716,132.9988,132.8128,132.8618,12436.0
2022-02-04 13:15:00,135.84,135.84,135.59,135.61,4682.0,132.9205,132.9205,132.6758,132.6954,4682.0
2022-02-04 13:20:00,135.61,136.1,135.61,136.09,7132.0,132.6954,133.1749,132.6954,133.1651,7132.0
2022-02-04 13:25:00,136.08,136.08,135.79,135.87,8000.0,133.1553,133.1553,132.8716,132.9498,8000.0
2022-02-04 13:30:00,135.91,136.01,135.82,135.99,4600.0,132.989,133.0868,132.9009,133.0673,4600.0
2022-02-04 13:35:00,136.04,136.04,135.72,135.83,8808.0,133.1162,133.1162,132.8031,132.9107,8808.0
2022-02-04 13:40:00,135.85,136.19,135.83,136.17,20254.0,132.9303,133.263,132.9107,133.2434,20254.0
2022-02-04 13:45:00,136.2,136.2,135.9,135.98,15462.0,133.2727,133.2727,132.9792,133.0575,15462.0
2022-02-04 13:50:00,136.1,136.28,136.08,136.22,6800.0,133.1749,133.351,133.1553,133.2923,6800.0
2022-02-04 13:55:00,136.25,136.32,136.13,136.24,6638.0,133.3217,133.3902,133.2042,133.3119,6638.0
2022-02-04 14:00:00,136.25,136.35,136.1,136.1,9690.0,133.3217,133.4195,133.1749,133.1749,9690.0
2022-02-04 14:05:00,136.13,136.38,136.05,136.34,6800.0,133.2042,133.4489,133.126,133.4097,6800.0
2022-02-04 14:10:00,136.37,136.37,135.97,136.11,15240.0,133.4391,133.4391,133.0477,133.1847,15240.0
2022-02-04 14:15:00,136.15,136.15,135.65,135.65,7200.0,133.2238,133.2238,132.7346,132.7346,7200.0
2022-02-04 14:20:00,135.73,136.06,135.67,136.01,8500.0,132.8128,133.1357,132.7541,133.0868,8500.0
2022-02-04 14:25:00,136.03,136.25,136.0,136.12,8680.0,133.1064,133.3217,133.077,133.1945,8680.0
2022-02-04 14:30:00,136.16,136.54,136.16,136.43,5996.0,133.2336,133.6054,133.2336,133.4978,5996.0
2022-02-04 14:35:00,136.4,136.73,136.4,136.6,10300.0,133.4684,133.7913,133.4684,133.6641,10300.0
2022-02-04 14:40:00,136.59,136.73,136.4,136.43,9580.0,133.6544,133.7913,133.4684,133.4978,9580.0
2022-02-04 14:45:00,136.39,136.53,136.31,136.31,3400.0,133.4587,133.5956,133.3804,133.3804,3400.0
2022-02-04 14:50:00,136.36,136.5,136.27,136.5,5652.0,133.4293,133.5663,133.3412,133.5663,5652.0
2022-02-04 14:55:00,136.46,136.57,136.46,136.57,6252.0,133.5272,133.6348,133.5272,133.6348,6252.0
2022-02-04 15:00:00,136.62,136.93,136.62,136.87,16768.0,133.6837,133.9871,133.6837,133.9283,16768.0
2022-02-04 15:05:00,136.92,137.02,136.85,136.93,12700.0,133.9773,134.0751,133.9088,133.9871,12700.0
2022-02-04 15:10:00,136.96,137.42,136.96,137.33,25892.0,134.0164,134.4665,134.0164,134.3785,25892.0
2022-02-04 15:15:00,137.34,137.38,137.02,137.02,15688.0,134.3882,134.4274,134.0751,134.0751,15688.0
2022-02-04 15:20:00,136.99,137.12,136.85,137.1,22392.0,134.0458,134.173,133.9088,134.1534,22392.0
2022-02-04 15:25:00,137.2,137.2,136.82,136.93,14994.0,134.2512,134.2512,133.8794,133.9871,14994.0
2022-02-04 15:30:00,137.04,137.31,136.93,137.17,19840.0,134.0947,134.3589,133.9871,134.2219,19840.0
2022-02-04 15:35:00,137.14,137.17,136.92,136.96,28362.0,134.1925,134.2219,133.9773,134.0164,28362.0
2022-02-04 15:40:00,136.97,137.01,136.57,136.61,22646.0,134.0262,134.0653,133.6348,133.6739,22646.0
2022-02-04 15:45:00,136.59,136.68,136.29,136.39,36702.0,133.6544,133.7424,133.3608,133.4587,36702.0
2022-02-04 15:50:00,136.43,136.6,136.05,136.59,33080.0,133.4978,133.6641,133.126,133.6544,33080.0
2022-02-04 15:55:00,136.5,136.5,136.16,136.16,77660.0,133.5663,133.5663,133.2336,133.2336,77660.0
2022-02-07 09:30:00,136.97,137.25,136.46,136.46,54278.0,134.0262,134.3002,133.5272,133.5272,54278.0
2022-02-07 09:35:00,136.51,137.36,136.5,137.3,23572.0,133.5761,134.4078,133.5663,134.3491,23572.0
2022-02-07 09:40:00,137.19,138.01,137.19,137.65,35240.0,134.2415,135.0438,134.2415,134.6916,35240.0
2022-02-07 09:45:00,137.85,138.01,137.35,137.54,31702.0,134.8873,135.0438,134.398,134.5839,31702.0
2022-02-07 09:50:00,137.73,138.35,137.69,138.35,14594.0,134.7699,135.3765,134.7307,135.3765,14594.0
2022-02-07 09:55:00,138.38,138.38,137.83,137.93,12976.0,135.4059,135.4059,134.8677,134.9656,12976.0
2022-02-07 10:00:00,138.03,138.1,137.29,137.52,29686.0,135.0634,135.1319,134.3393,134.5644,29686.0
2022-02-07 10:05:00,137.57,137.93,137.39,137.79,24100.0,134.6133,134.9656,134.4372,134.8286,24100.0
2022-02-07 10:10:00,137.91,137.98,136.99,137.07,9820.0,134.946,135.0145,134.0458,134.124,9820.0
2022-02-07 10:15:00,137.1,137.28,136.81,136.92,5420.0,134.1534,134.3295,133.8696,133.9773,5420.0
2022-02-07 10:20:00,136.95,137.56,136.85,137.52,10956.0,134.0066,134.6035,133.9088,134.5644,10956.0
2022-02-07 10:25:00,137.43,137.78,137.37,137.37,8508.0,134.4763,134.8188,134.4176,134.4176,8508.0
2022-02-07 10:30:00,137.37,137.73,137.2,137.66,24350.0,134.4176,134.7699,134.2512,134.7014,24350.0
2022-02-07 10:35:00,137.62,137.78,137.43,137.47,24000.0,134.6622,134.8188,134.4763,134.5154,24000.0
2022-02-07 10:40:00,137.47,137.47,136.95,137.1,22100.0,134.5154,134.5154,134.0066,134.1534,22100.0
2022-02-07 10:45:00,137.19,137.41,137.02,137.09,15112.0,134.2415,134.4567,134.0751,134.1436,15112.0
2022-02-07 10:50:00,137.07,137.52,136.93,137.38,17674.0,134.124,134.5644,133.9871,134.4274,17674.0
2022-02-07 10:55:00,137.34,137.7,137.18,137.63,13382.0,134.3882,134.7405,134.2317,134.672,13382.0
2022-02-07 11:00:00,137.63,138.0,137.46,137.62,12800.0,134.672,135.0341,134.5057,134.6622,12800.0
2022-02-07 11:05:00,137.61,137.84,137.24,137.35,10106.0,134.6524,134.8775,134.2904,134.398,10106.0
2022-02-07 11:10:00,137.38,137.47,137.32,137.41,7382.0,134.4274,134.5154,134.3687,134.4567,7382.0
2022-02-07 11:15:00,137.34,137.34,136.95,137.24,10296.0,134.3882,134.3882,134.0066,134.2904,10296.0
2022-02-07 11:20:00,137.3,137.32,137.09,137.21,5130.0,134.3491,134.3687,134.1436,134.261,5130.0
2022-02-07 11:25:00,137.22,137.4,137.21,137.27,9840.0,134.2708,134.4469,134.261,134.3197,9840.0
2022-02-07 11:30:00,137.15,137.39,136.94,136.98,12316.0,134.2023,134.4372,133.9968,134.036,12316.0
2022-02-07 11:35:00,137.03,137.07,136.6,136.63,16202.0,134.0849,134.124,133.6641,133.6935,16202.0
2022-02-07 11:40:00,136.63,136.63,136.09,136.09,20492.0,133.6935,133.6935,133.1651,133.1651,20492.0
2022-02-07 11:45:00,136.1,136.39,136.1,136.28,12362.0,133.1749,133.4587,133.1749,133.351,12362.0
2022-02-07 11:50:00,136.35,136.56,136.21,136.29,11218.0,133.4195,133.625,133.2825,133.3608,11218.0
2022-02-07 11:55:00,136.35,136.72,136.32,136.69,10000.0,133.4195,133.7816,133.3902,133.7522,10000.0
2022-02-07 12:00:00,136.69,136.76,136.43,136.76,9010.0,133.7522,133.8207,133.4978,133.8207,9010.0
2022-02-07 12:05:00,136.66,136.84,136.55,136.55,9128.0,133.7229,133.899,133.6152,133.6152,9128.0
2022-02-07 12:10:00,136.65,136.78,136.56,136.65,6618.0,133.7131,133.8403,133.625,133.7131,6618.0
2022-02-07 12:15:00,136.57,136.94,136.56,136.81,7858.0,133.6348,133.9968,133.625,133.8696,7858.0
2022-02-07 12:20:00,136.95,137.15,136.94,137.15,5400.0,134.0066,134.2023,133.9968,134.2023,5400.0
2022-02-07 12:25:00,137.12,137.19,136.74,136.74,6524.0,134.173,134.2415,133.8011,133.8011,6524.0
2022-02-07 12:30:00,136.73,136.92,136.57,136.82,7806.0,133.7913,133.9773,133.6348,133.8794,7806.0
2022-02-07 12:35:00,136.79,136.92,136.3,136.48,11444.0,133.8501,133.9773,133.3706,133.5467,11444.0
2022-02-07 12:40:00,136.52,136.83,136.52,136.78,11018.0,133.5859,133.8892,133.5859,133.8403,11018.0
2022-02-07 12:45:00,136.78,137.12,136.74,137.07,11328.0,133.8403,134.173,133.8011,134.124,11328.0
2022-02-07 12:50:00,137.07,137.18,136.87,136.9,38230.0,134.124,134.2317,133.9283,133.9577,38230.0
2022-02-07 12:55:00,136.91,137.11,136.85,136.89,5276.0,133.9675,134.1632,133.9088,133.9479,5276.0
2022-02-07 13:00:00,136.86,137.28,136.84,137.12,9462.0,133.9186,134.3295,133.899,134.173,9462.0
2022-02-07 13:05:00,137.1,137.32,137.03,137.27,9800.0,134.1534,134.3687,134.0849,134.3197,9800.0
2022-02-07 13:10:00,137.27,137.7,137.21,137.52,11600.0,134.3197,134.7405,134.261,134.5644,11600.0
2022-02-07 13:15:00,137.53,137.56,137.37,137.45,12374.0,134.5742,134.6035,134.4176,134.4959,12374.0
2022-02-07 13:20:00,137.46,137.59,137.27,137.35,18854.0,134.5057,134.6329,134.3197,134.398,18854.0
2022-02-07 13:25:00,137.39,137.53,137.32,137.48,11120.0,134.4372,134.5742,134.3687,134.5252,11120.0
2022-02-07 13:30:00,137.48,137.65,137.38,137.42,21076.0,134.5252,134.6916,134.4274,134.4665,21076.0
2022-02-07 13:35:00,137.44,137.53,137.37,137.46,9200.0,134.4861,134.5742,134.4176,134.5057,9200.0
2022-02-07 13:40:00,137.46,137.57,137.43,137.51,15200.0,134.5057,134.6133,134.4763,134.5546,15200.0
2022-02-07 13:45:00,137.52,137.54,137.19,137.27,11000.0,134.5644,134.5839,134.2415,134.3197,11000.0
2022-02-07 13:50:00,137.28,137.37,137.13,137.24,10394.0,134.3295,134.4176,134.1828,134.2904,10394.0
2022-02-07 13:55:00,137.25,137.6,137.25,137.51,13600.0,134.3002,134.6427,134.3002,134.5546,13600.0
2022-02-07 14:00:00,137.48,137.6,137.39,137.48,8600.0,134.5252,134.6427,134.4372,134.5252,8600.0
2022-02-07 14:05:00,137.45,137.45,137.21,137.21,8786.0,134.4959,134.4959,134.261,134.261,8786.0
2022-02-07 14:10:00,137.21,137.29,137.08,137.08,11602.0,134.261,134.3393,134.1338,134.1338,11602.0
2022-02-07 14:15:00,137.04,137.32,137.02,137.22,11200.0,134.0947,134.3687,134.0751,134.2708,11200.0
2022-02-07 14:20:00,137.19,137.31,137.1,137.16,16000.0,134.2415,134.3589,134.1534,134.2121,16000.0
2022-02-07 14:25:00,137.2,137.64,137.17,137.64,14478.0,134.2512,134.6818,134.2219,134.6818,14478.0
2022-02-07 14:30:00,137.66,137.77,137.59,137.75,14800.0,134.7014,134.809,134.6329,134.7894,14800.0
2022-02-07 14:35:00,137.75,137.93,137.67,137.74,10120.0,134.7894,134.9656,134.7111,134.7796,10120.0
2022-02-07 14:40:00,137.76,138.03,137.72,138.0,10800.0,134.7992,135.0634,134.7601,135.0341,10800.0
2022-02-07 14:45:00,138.01,138.12,137.88,137.88,14088.0,135.0438,135.1515,134.9166,134.9166,14088.0
2022-02-07 14:50:00,137.82,137.91,137.71,137.9,11218.0,134.8579,134.946,134.7503,134.9362,11218.0
2022-02-07 14:55:00,137.91,137.96,137.74,137.74,9200.0,134.946,134.9949,134.7796,134.7796,9200.0
2022-02-07 15:00:00,137.73,137.97,137.56,137.97,8200.0,134.7699,135.0047,134.6035,135.0047,8200.0
2022-02-07 15:05:00,137.96,138.0,137.71,137.94,7626.0,134.9949,135.0341,134.7503,134.9753,7626.0
2022-02-07 15:10:00,137.77,138.22,137.77,138.22,13024.0,134.809,135.2493,134.809,135.2493,13024.0
2022-02-07 15:15:00,138.13,138.13,137.87,137.87,6014.0,135.1613,135.1613,134.9068,134.9068,6014.0
2022-02-07 15:20:00,137.88,137.91,137.6,137.63,9794.0,134.9166,134.946,134.6427,134.672,9794.0
2022-02-07 15:25:00,137.65,137.77,137.15,137.25,17414.0,134.6916,134.809,134.2023,134.3002,17414.0
2022-02-07 15:30:00,137.26,137.46,137.21,137.32,20004.0,134.31,134.5057,134.261,134.3687,20004.0
2022-02-07 15:35:00,137.31,137.4,136.65,136.66,22988.0,134.3589,134.4469,133.7131,133.7229,22988.0
2022-02-07 15:40:00,136.64,136.84,136.48,136.68,22526.0,133.7033,133.899,133.5467,133.7424,22526.0
2022-02-07 15:45:00,136.57,136.68,136.41,136.42,36330.0,133.6348,133.7424,133.4782,133.488,36330.0
2022-02-07 15:50:00,136.42,136.73,135.84,135.9,46342.0,133.488,133.7913,132.9205,132.9792,46342.0
2022-02-07 15:55:00,135.99,136.4,135.86,136.39,89316.0,133.0673,133.4684,132.94,133.4587,89316.0
2022-02-08 09:30:00,135.79,136.49,135.71,135.82,22620.0,132.8716,133.5565,132.7933,132.9009,22620.0
2022-02-08 09:35:00,135.94,136.99,135.94,136.74,16052.0,133.0183,134.0458,133.0183,133.8011,16052.0
2022-02-08 09:40:00,136.81,137.04,136.33,136.33,6700.0,133.8696,134.0947,133.3999,133.3999,6700.0
2022-02-08 09:45:00,136.53,136.9,136.33,136.51,7860.0,133.5956,133.9577,133.3999,133.5761,7860.0
2022-02-08 09:50:00,136.45,136.68,136.21,136.53,11264.0,133.5174,133.7424,133.2825,133.5956,11264.0
2022-02-08 09:55:00,136.37,136.37,136.25,136.3,3582.0,133.4391,133.4391,133.3217,133.3706,3582.0
2022-02-08 10:00:00,135.99,135.99,135.54,135.74,7662.0,133.0673,133.0673,132.6269,132.8226,7662.0
2022-02-08 10:05:00,135.7,136.0,135.7,135.97,674.0,132.7835,133.077,132.7835,133.0477,674.0
2022-02-08 10:10:00,135.98,136.11,135.67,136.08,11400.0,133.0575,133.1847,132.7541,133.1553,11400.0
2022-02-08 10:15:00,136.24,136.71,136.11,136.47,13028.0,133.3119,133.7718,133.1847,133.5369,13028.0
2022-02-08 10:20:00,136.41,136.57,136.33,136.33,10210.0,133.4782,133.6348,133.3999,133.3999,10210.0
2022-02-08 10:25:00,136.16,136.4,135.81,135.87,6110.0,133.2336,133.4684,132.8911,132.9498,6110.0
2022-02-08 10:30:00,135.9,136.0,135.48,135.51,8000.0,132.9792,133.077,132.5682,132.5976,8000.0
2022-02-08 10:35:00,135.48,136.1,135.29,136.1,16720.0,132.5682,133.1749,132.3823,133.1749,16720.0
2022-02-08 10:40:00,135.92,136.28,135.76,136.28,6068.0,132.9988,133.351,132.8422,133.351,6068.0
2022-02-08 10:45:00,136.24,136.86,136.24,136.85,10566.0,133.3119,133.9186,133.3119,133.9088,10566.0
2022-02-08 10:50:00,136.9,137.28,136.78,137.28,9146.0,133.9577,134.3295,133.8403,134.3295,9146.0
2022-02-08 10:55:00,136.98,137.12,136.95,136.98,20522.0,134.036,134.173,134.0066,134.036,20522.0
2022-02-08 11:00:00,136.98,137.52,136.94,137.52,17192.0,134.036,134.5644,133.9968,134.5644,17192.0
2022-02-08 11:05:00,137.51,137.85,137.42,137.85,72952.0,134.5546,134.8873,134.4665,134.8873,72952.0
2022-02-08 11:10:00,137.85,137.98,137.56,137.79,27134.0,134.8873,135.0145,134.6035,134.8286,27134.0
2022-02-08 11:15:00,137.94,138.1,137.72,137.98,23258.0,134.9753,135.1319,134.7601,135.0145,23258.0
2022-02-08 11:20:00,138.02,138.03,137.73,137.76,4050.0,135.0536,135.0634,134.7699,134.7992,4050.0
2022-02-08 11:25:00,137.97,137.97,137.85,137.86,612.0,135.0047,135.0047,134.8873,134.8971,612.0
2022-02-08 11:30:00,138.06,138.26,138.05,138.1,8534.0,135.0928,135.2885,135.083,135.1319,8534.0
2022-02-08 11:35:00,138.15,138.35,138.04,138.27,15652.0,135.1808,135.3765,135.0732,135.2983,15652.0
2022-02-08 11:40:00,138.22,138.35,138.1,138.24,11300.0,135.2493,135.3765,135.1319,135.2689,11300.0
2022-02-08 11:45:00,138.2,138.43,138.2,138.26,4200.0,135.2298,135.4548,135.2298,135.2885,4200.0
2022-02-08 11:50:00,138.17,138.45,138.13,138.33,8248.0,135.2004,135.4744,135.1613,135.357,8248.0
2022-02-08 11:55:00,138.37,138.53,138.37,138.37,9380.0,135.3961,135.5527,135.3961,135.3961,9380.0
2022-02-08 12:00:00,138.4,138.65,138.4,138.4,4200.0,135.4255,135.6701,135.4255,135.4255,4200.0
2022-02-08 12:05:00,138.3,138.35,138.12,138.13,12022.0,135.3276,135.3765,135.1515,135.1613,12022.0
2022-02-08 12:10:00,138.04,138.2,138.02,138.04,7228.0,135.0732,135.2298,135.0536,135.0732,7228.0
2022-02-08 12:15:00,138.0,138.18,138.0,138.16,2960.0,135.0341,135.2102,135.0341,135.1906,2960.0
2022-02-08 12:20:00,138.19,138.27,138.1,138.15,6030.0,135.22,135.2983,135.1319,135.1808,6030.0
2022-02-08 12:25:00,138.19,138.31,138.12,138.31,1000.0,135.22,135.3374,135.1515,135.3374,1000.0
2022-02-08 12:30:00,138.34,138.69,138.34,138.65,7420.0,135.3667,135.7092,135.3667,135.6701,7420.0
2022-02-08 12:35:00,138.59,138.92,138.52,138.92,10334.0,135.6114,135.9343,135.5429,135.9343,10334.0
2022-02-08 12:40:00,138.88,139.02,138.87,138.95,36558.0,135.8951,136.0321,135.8854,135.9636,36558.0
2022-02-08 12:45:00,138.96,139.11,138.91,138.97,27446.0,135.9734,136.1202,135.9245,135.9832,27446.0
2022-02-08 12:50:00,138.93,139.04,138.91,138.99,20966.0,135.9441,136.0517,135.9245,136.0028,20966.0
2022-02-08 12:55:00,138.91,138.97,138.85,138.91,16360.0,135.9245,135.9832,135.8658,135.9245,16360.0
2022-02-08 13:00:00,138.74,138.79,138.62,138.67,6400.0,135.7581,135.8071,135.6407,135.6897,6400.0
2022-02-08 13:05:00,138.67,138.72,138.62,138.64,6892.0,135.6897,135.7386,135.6407,135.6603,6892.0
2022-02-08 13:10:00,138.65,138.8,138.6,138.8,4000.0,135.6701,135.8169,135.6212,135.8169,4000.0
2022-02-08 13:15:00,138.64,138.64,138.31,138.5,11400.0,135.6603,135.6603,135.3374,135.5233,11400.0
2022-02-08 13:20:00,138.4,138.54,138.39,138.45,10398.0,135.4255,135.5624,135.4157,135.4744,10398.0
2022-02-08 13:25:00,138.45,138.55,138.33,138.52,6802.0,135.4744,135.5722,135.357,135.5429,6802.0
2022-02-08 13:30:00,138.51,138.73,138.51,138.6,14032.0,135.5331,135.7484,135.5331,135.6212,14032.0
2022-02-08 13:35:00,138.63,138.78,138.43,138.44,36850.0,135.6505,135.7973,135.4548,135.4646,36850.0
2022-02-08 13:40:00,138.44,138.5,138.27,138.27,1400.0,135.4646,135.5233,135.2983,135.2983,1400.0
2022-02-08 13:45:00,138.15,138.37,138.15,138.27,1800.0,135.1808,135.3961,135.1808,135.2983,1800.0
2022-02-08 13:50:00,138.18,138.18,137.95,138.06,1400.0,135.2102,135.2102,134.9851,135.0928,1400.0
2022-02-08 13:55:00,138.08,138.34,138.08,138.34,3800.0,135.1123,135.3667,135.1123,135.3667,3800.0
2022-02-08 14:00:00,138.44,138.54,138.37,138.54,2400.0,135.4646,135.5624,135.3961,135.5624,2400.0
2022-02-08 14:05:00,138.57,138.69,138.51,138.51,2384.0,135.5918,135.7092,135.5331,135.5331,2384.0
2022-02-08 14:10:00,138.48,138.51,138.46,138.48,3690.0,135.5037,135.5331,135.4842,135.5037,3690.0
2022-02-08 14:15:00,138.46,138.46,138.32,138.37,1600.0,135.4842,135.4842,135.3472,135.3961,1600.0
2022-02-08 14:20:00,138.29,138.29,138.04,138.1,3412.0,135.3178,135.3178,135.0732,135.1319,3412.0
2022-02-08 14:25:00,137.96,137.96,137.75,137.79,6086.0,134.9949,134.9949,134.7894,134.8286,6086.0
2022-02-08 14:30:00,137.7,138.02,137.67,138.01,8200.0,134.7405,135.0536,134.7111,135.0438,8200.0
2022-02-08 14:35:00,138.06,138.08,137.62,137.62,9400.0,135.0928,135.1123,134.6622,134.6622,9400.0
2022-02-08 14:40:00,137.85,137.95,137.77,137.95,6000.0,134.8873,134.9851,134.809,134.9851,6000.0
2022-02-08 14:45:00,137.93,138.07,137.88,137.97,8470.0,134.9656,135.1025,134.9166,135.0047,8470.0
2022-02-08 14:50:00,138.15,138.35,138.12,138.28,7144.0,135.1808,135.3765,135.1515,135.308,7144.0
2022-02-08 14:55:00,138.25,138.32,137.97,138.11,6176.0,135.2787,135.3472,135.0047,135.1417,6176.0
2022-02-08 15:00:00,138.02,138.15,137.7,138.1,8960.0,135.0536,135.1808,134.7405,135.1319,8960.0
2022-02-08 15:05:00,137.97,138.33,137.97,138.24,8846.0,135.0047,135.357,135.0047,135.2689,8846.0
2022-02-08 15:10:00,138.35,138.83,138.35,138.81,10832.0,135.3765,135.8462,135.3765,135.8266,10832.0
2022-02-08 15:15:00,138.87,139.04,138.78,138.9,18802.0,135.8854,136.0517,135.7973,135.9147,18802.0
2022-02-08 15:20:00,138.9,138.91,138.69,138.83,5892.0,135.9147,135.9245,135.7092,135.8462,5892.0
2022-02-08 15:25:00,138.85,138.85,138.65,138.65,5588.0,135.8658,135.8658,135.6701,135.6701,5588.0
2022-02-08 15:30:00,138.82,139.09,138.75,138.93,12420.0,135.8364,136.1006,135.7679,135.9441,12420.0
2022-02-08 15:35:00,138.86,138.95,138.81,138.9,10362.0,135.8756,135.9636,135.8266,135.9147,10362.0
2022-02-08 15:40:00,138.92,139.24,138.92,138.99,18842.0,135.9343,136.2474,135.9343,136.0028,18842.0
2022-02-08 15:45:00,139.01,139.13,138.88,138.93,24804.0,136.0223,136.1398,135.8951,135.9441,24804.0
2022-02-08 15:50:00,139.06,139.53,138.95,139.53,47490.0,136.0713,136.5312,135.9636,136.5312,47490.0
2022-02-08 15:55:00,139.39,139.7,139.25,139.28,75768.0,136.3942,136.6975,136.2572,136.2865,75768.0
2022-02-09 09:30:00,141.5,141.51,140.72,140.96,16252.0,138.4588,138.4686,137.6956,137.9304,16252.0
2022-02-09 09:35:00,140.56,140.71,140.44,140.44,5200.0,137.539,137.6858,137.4216,137.4216,5200.0
2022-02-09 09:40:00,140.33,140.89,140.25,140.56,22752.0,137.314,137.8619,137.2357,137.539,22752.0
2022-02-09 09:45:00,140.59,140.59,140.34,140.43,6280.0,137.5684,137.5684,137.3238,137.4118,6280.0
2022-02-09 09:50:00,140.34,140.34,139.97,139.98,19974.0,137.3238,137.3238,136.9617,136.9715,19974.0
2022-02-09 09:55:00,139.97,140.1,139.61,139.94,169528.0,136.9617,137.0889,136.6095,136.9324,169528.0
2022-02-09 10:00:00,139.88,140.49,139.88,140.44,55306.0,136.8736,137.4705,136.8736,137.4216,55306.0
2022-02-09 10:05:00,140.43,140.68,140.16,140.56,35594.0,137.4118,137.6565,137.1476,137.539,35594.0
2022-02-09 10:10:00,140.57,140.63,140.04,140.04,11316.0,137.5488,137.6075,137.0302,137.0302,11316.0
2022-02-09 10:15:00,140.13,140.33,139.94,139.98,6034.0,137.1183,137.314,136.9324,136.9715,6034.0
2022-02-09 10:20:00,139.99,140.53,139.99,140.44,5966.0,136.9813,137.5097,136.9813,137.4216,5966.0
2022-02-09 10:25:00,140.47,140.85,140.45,140.77,12464.0,137.451,137.8228,137.4314,137.7445,12464.0
2022-02-09 10:30:00,140.75,141.13,140.69,141.1,9364.0,137.7249,138.0968,137.6662,138.0674,9364.0
2022-02-09 10:35:00,141.03,141.19,140.91,140.92,6600.0,137.9989,138.1555,137.8815,137.8913,6600.0
2022-02-09 10:40:00,140.92,141.2,140.92,141.01,3600.0,137.8913,138.1653,137.8913,137.9794,3600.0
2022-02-09 10:45:00,141.01,141.19,140.87,141.19,4802.0,137.9794,138.1555,137.8424,138.1555,4802.0
2022-02-09 10:50:00,141.29,141.37,141.26,141.34,2094.0,138.2533,138.3316,138.224,138.3023,2094.0
2022-02-09 10:55:00,141.4,141.77,141.4,141.77,9574.0,138.361,138.723,138.361,138.723,9574.0
2022-02-09 11:00:00,141.84,142.1,141.84,142.1,10000.0,138.7915,139.0459,138.7915,139.0459,10000.0
2022-02-09 11:05:00,142.12,142.12,141.83,141.89,7244.0,139.0655,139.0655,138.7817,138.8404,7244.0
2022-02-09 11:10:00,142.01,142.22,141.81,141.9,14756.0,138.9579,139.1634,138.7622,138.8502,14756.0
2022-02-09 11:15:00,141.84,142.12,141.84,142.1,5200.0,138.7915,139.0655,138.7915,139.0459,5200.0
2022-02-09 11:20:00,142.04,142.24,142.03,142.22,6400.0,138.9872,139.1829,138.9774,139.1634,6400.0
2022-02-09 11:25:00,142.18,142.29,142.11,142.13,6844.0,139.1242,139.2319,139.0557,139.0753,6844.0
2022-02-09 11:30:00,142.11,142.18,142.01,142.1,7070.0,139.0557,139.1242,138.9579,139.0459,7070.0
2022-02-09 11:35:00,142.13,142.2,141.92,142.04,26554.0,139.0753,139.1438,138.8698,138.9872,26554.0
2022-02-09 11:40:00,142.08,142.09,141.78,141.79,15208.0,139.0264,139.0361,138.7328,138.7426,15208.0
2022-02-09 11:45:00,141.83,142.09,141.82,142.02,10966.0,138.7817,139.0361,138.772,138.9677,10966.0
2022-02-09 11:50:00,141.92,142.14,141.91,141.91,3870.0,138.8698,139.0851,138.86,138.86,3870.0
2022-02-09 11:55:00,141.85,141.94,141.7,141.7,94970.0,138.8013,138.8894,138.6545,138.6545,94970.0
2022-02-09 12:00:00,141.72,141.9,141.63,141.83,16512.0,138.6741,138.8502,138.586,138.7817,16512.0
2022-02-09 12:05:00,141.85,142.13,141.74,142.13,98146.0,138.8013,139.0753,138.6937,139.0753,98146.0
2022-02-09 12:10:00,142.1,142.28,141.97,142.26,56934.0,139.0459,139.2221,138.9187,139.2025,56934.0
2022-02-09 12:15:00,142.29,142.45,142.29,142.45,4660.0,139.2319,139.3884,139.2319,139.3884,4660.0
2022-02-09 12:20:00,142.46,142.46,142.28,142.39,5696.0,139.3982,139.3982,139.2221,139.3297,5696.0
2022-02-09 12:25:00,142.43,142.58,142.43,142.52,20392.0,139.3688,139.5156,139.3688,139.4569,20392.0
2022-02-09 12:30:00,142.53,142.61,142.3,142.5,8698.0,139.4667,139.545,139.2416,139.4373,8698.0
2022-02-09 12:35:00,142.45,142.79,142.45,142.74,14162.0,139.3884,139.7211,139.3884,139.6722,14162.0
2022-02-09 12:40:00,142.78,142.86,142.73,142.84,21128.0,139.7113,139.7896,139.6624,139.77,21128.0
2022-02-09 12:45:00,142.83,142.88,142.78,142.8,4060.0,139.7602,139.8092,139.7113,139.7309,4060.0
2022-02-09 12:50:00,142.78,142.78,142.72,142.72,31434.0,139.7113,139.7113,139.6526,139.6526,31434.0
2022-02-09 12:55:00,142.73,142.85,142.67,142.82,2822.0,139.6624,139.7798,139.6037,139.7505,2822.0
2022-02-09 13:00:00,142.81,142.91,142.79,142.83,4800.0,139.7407,139.8385,139.7211,139.7602,4800.0
2022-02-09 13:05:00,142.84,142.92,142.79,142.85,3200.0,139.77,139.8483,139.7211,139.7798,3200.0
2022-02-09 13:10:00,142.88,142.97,142.88,142.96,16572.0,139.8092,139.8972,139.8092,139.8875,16572.0
2022-02-09 13:15:00,142.84,143.04,142.84,143.02,5000.0,139.77,139.9657,139.77,139.9462,5000.0
2022-02-09 13:20:00,143.05,143.14,143.02,143.02,3600.0,139.9755,140.0636,139.9462,139.9462,3600.0
2022-02-09 13:25:00,143.04,143.16,142.99,143.11,9118.0,139.9657,140.0832,139.9168,140.0342,9118.0
2022-02-09 13:30:00,143.13,143.18,143.04,143.16,6840.0,140.0538,140.1027,139.9657,140.0832,6840.0
2022-02-09 13:35:00,143.15,143.15,142.95,142.95,5282.0,140.0734,140.0734,139.8777,139.8777,5282.0
2022-02-09 13:40:00,142.95,143.12,142.95,143.12,6000.0,139.8777,140.044,139.8777,140.044,6000.0
2022-02-09 13:45:00,143.09,143.2,143.03,143.12,6658.0,140.0147,140.1223,139.9559,140.044,6658.0
2022-02-09 13:50:00,143.1,143.18,143.05,143.09,6192.0,140.0244,140.1027,139.9755,140.0147,6192.0
2022-02-09 13:55:00,143.13,143.41,143.11,143.4,11800.0,140.0538,140.3278,140.0342,140.318,11800.0
2022-02-09 14:00:00,143.41,143.62,143.41,143.56,7600.0,140.3278,140.5333,140.3278,140.4746,7600.0
2022-02-09 14:05:00,143.57,143.76,143.56,143.69,8440.0,140.4843,140.6703,140.4746,140.6018,8440.0
2022-02-09 14:10:00,143.71,143.71,143.55,143.59,6596.0,140.6213,140.6213,140.4648,140.5039,6596.0
2022-02-09 14:15:00,143.58,143.72,143.54,143.55,4660.0,140.4941,140.6311,140.455,140.4648,4660.0
2022-02-09 14:20:00,143.54,143.59,143.54,143.57,3600.0,140.455,140.5039,140.455,140.4843,3600.0
2022-02-09 14:25:00,143.6,143.63,143.59,143.6,1600.0,140.5137,140.5431,140.5039,140.5137,1600.0
2022-02-09 14:30:00,143.57,143.59,143.45,143.58,3200.0,140.4843,140.5039,140.3669,140.4941,3200.0
2022-02-09 14:35:00,143.64,143.75,143.64,143.72,13370.0,140.5528,140.6605,140.5528,140.6311,13370.0
2022-02-09 14:40:00,143.71,143.79,143.63,143.75,11988.0,140.6213,140.6996,140.5431,140.6605,11988.0
2022-02-09 14:45:00,143.79,143.79,143.69,143.69,10666.0,140.6996,140.6996,140.6018,140.6018,10666.0
2022-02-09 14:50:00,143.75,143.81,143.65,143.73,13406.0,140.6605,140.7192,140.5626,140.6409,13406.0
2022-02-09 14:55:00,143.72,143.72,143.35,143.4,86264.0,140.6311,140.6311,140.2691,140.318,86264.0
2022-02-09 15:00:00,143.4,143.54,143.15,143.54,32788.0,140.318,140.455,140.0734,140.455,32788.0
2022-02-09 15:05:00,143.63,143.63,143.28,143.29,37700.0,140.5431,140.5431,140.2006,140.2104,37700.0
2022-02-09 15:10:00,143.38,143.52,143.29,143.33,33932.0,140.2984,140.4354,140.2104,140.2495,33932.0
2022-02-09 15:15:00,143.33,143.59,143.31,143.57,28354.0,140.2495,140.5039,140.2299,140.4843,28354.0
2022-02-09 15:20:00,143.61,143.75,143.57,143.74,6820.0,140.5235,140.6605,140.4843,140.6507,6820.0
2022-02-09 15:25:00,143.76,143.84,143.51,143.83,34916.0,140.6703,140.7485,140.4256,140.7388,34916.0
2022-02-09 15:30:00,143.82,144.07,143.79,144.03,60640.0,140.729,140.9736,140.6996,140.9345,60640.0
2022-02-09 15:35:00,144.04,144.14,143.96,144.03,69836.0,140.9442,141.0421,140.866,140.9345,69836.0
2022-02-09 15:40:00,144.02,144.04,143.67,143.92,74086.0,140.9247,140.9442,140.5822,140.8268,74086.0
2022-02-09 15:45:00,143.97,144.14,143.85,143.93,53896.0,140.8757,141.0421,140.7583,140.8366,53896.0
2022-02-09 15:50:00,144.05,144.13,143.84,143.9,55786.0,140.954,141.0323,140.7485,140.8072,55786.0
2022-02-09 15:55:00,143.9,144.12,143.76,144.08,66906.0,140.8072,141.0225,140.6703,140.9834,66906.0
2022-02-10 09:30:00,140.72,141.73,140.62,141.73,52310.0,137.6956,138.6839,137.5977,138.6839,52310.0
2022-02-10 09:35:00,141.82,142.43,141.81,142.28,28396.0,138.772,139.3688,138.7622,139.2221,28396.0
2022-02-10 09:40:00,142.37,142.67,142.1,142.31,18344.0,139.3101,139.6037,139.0459,139.2514,18344.0
2022-02-10 09:45:00,142.44,142.6,141.97,142.24,22656.0,139.3786,139.5352,138.9187,139.1829,22656.0
2022-02-10 09:50:00,142.21,143.21,142.1,143.11,13894.0,139.1536,140.1321,139.0459,140.0342,13894.0
2022-02-10 09:55:00,143.02,143.47,143.01,143.04,7800.0,139.9462,140.3865,139.9364,139.9657,7800.0
2022-02-10 10:00:00,142.97,143.89,142.92,143.89,19068.0,139.8972,140.7975,139.8483,140.7975,19068.0
2022-02-10 10:05:00,143.76,144.42,143.7,144.42,25982.0,140.6703,141.3161,140.6115,141.3161,25982.0
2022-02-10 10:10:00,144.38,144.5,143.96,144.01,84184.0,141.2769,141.3944,140.866,140.9149,84184.0
2022-02-10 10:15:00,143.9,143.98,143.56,143.68,23182.0,140.8072,140.8855,140.4746,140.592,23182.0
2022-02-10 10:20:00,143.66,143.96,143.45,143.77,16322.0,140.5724,140.866,140.3669,140.68,16322.0
2022-02-10 10:25:00,143.73,144.15,143.63,144.08,30620.0,140.6409,141.0519,140.5431,140.9834,30620.0
2022-02-10 10:30:00,144.13,144.73,144.1,144.42,20108.0,141.0323,141.6194,141.0029,141.3161,20108.0
2022-02-10 10:35:00,144.47,144.93,144.35,144.9,16384.0,141.365,141.8151,141.2476,141.7858,16384.0
2022-02-10 10:40:00,144.93,145.16,144.77,144.83,18708.0,141.8151,142.0402,141.6585,141.7173,18708.0
2022-02-10 10:45:00,144.79,144.89,144.51,144.89,18234.0,141.6781,141.776,141.4041,141.776,18234.0
2022-02-10 10:50:00,144.88,144.88,143.62,143.62,10778.0,141.7662,141.7662,140.5333,140.5333,10778.0
2022-02-10 10:55:00,143.7,143.85,143.5,143.71,9000.0,140.6115,140.7583,140.4158,140.6213,9000.0
2022-02-10 11:00:00,143.46,143.97,143.3,143.72,11750.0,140.3767,140.8757,140.2201,140.6311,11750.0
2022-02-10 11:05:00,143.58,144.17,143.58,143.91,8300.0,140.4941,141.0714,140.4941,140.817,8300.0
2022-02-10 11:10:00,143.96,143.96,143.53,143.69,20762.0,140.866,140.866,140.4452,140.6018,20762.0
2022-02-10 11:15:00,143.73,143.98,143.53,143.61,8664.0,140.6409,140.8855,140.4452,140.5235,8664.0
2022-02-10 11:20:00,143.78,143.91,143.31,143.65,18000.0,140.6898,140.817,140.2299,140.5626,18000.0
2022-02-10 11:25:00,143.55,143.72,143.44,143.61,12152.0,140.4648,140.6311,140.3571,140.5235,12152.0
2022-02-10 11:30:00,143.58,143.62,142.91,142.98,7394.0,140.4941,140.5333,139.8385,139.907,7394.0
2022-02-10 11:35:00,143.15,143.37,142.94,143.37,11644.0,140.0734,140.2886,139.8679,140.2886,11644.0
2022-02-10 11:40:00,143.29,143.62,143.28,143.6,16810.0,140.2104,140.5333,140.2006,140.5137,16810.0
2022-02-10 11:45:00,143.87,144.09,143.87,144.03,4250.0,140.7779,140.9932,140.7779,140.9345,4250.0
2022-02-10 11:50:00,144.12,144.2,143.97,143.97,4400.0,141.0225,141.1008,140.8757,140.8757,4400.0
2022-02-10 11:55:00,144.09,144.38,144.09,144.29,14844.0,140.9932,141.2769,140.9932,141.1889,14844.0
2022-02-10 12:00:00,144.35,144.35,143.83,143.88,5000.0,141.2476,141.2476,140.7388,140.7877,5000.0
2022-02-10 12:05:00,143.84,144.09,143.77,143.91,6000.0,140.7485,140.9932,140.68,140.817,6000.0
2022-02-10 12:10:00,144.03,144.15,143.87,143.99,7940.0,140.9345,141.0519,140.7779,140.8953,7940.0
2022-02-10 12:15:00,143.94,144.2,143.75,144.2,4800.0,140.8464,141.1008,140.6605,141.1008,4800.0
2022-02-10 12:20:00,144.31,144.4,144.31,144.38,2800.0,141.2084,141.2965,141.2084,141.2769,2800.0
2022-02-10 12:25:00,144.28,144.32,144.1,144.1,4234.0,141.1791,141.2182,141.0029,141.0029,4234.0
2022-02-10 12:30:00,144.21,144.4,143.88,143.93,5608.0,141.1106,141.2965,140.7877,140.8366,5608.0
2022-02-10 12:35:00,143.99,144.34,143.99,144.34,3240.0,140.8953,141.2378,140.8953,141.2378,3240.0
2022-02-10 12:40:00,144.25,144.37,144.14,144.16,3400.0,141.1497,141.2671,141.0421,141.0617,3400.0
2022-02-10 12:45:00,144.26,144.26,142.5,142.92,39796.0,141.1595,141.1595,139.4373,139.8483,39796.0
2022-02-10 12:50:00,142.82,143.13,142.23,143.02,26270.0,139.7505,140.0538,139.1731,139.9462,26270.0
2022-02-10 12:55:00,142.96,143.35,142.92,143.2,10906.0,139.8875,140.2691,139.8483,140.1223,10906.0
2022-02-10 13:00:00,143.25,143.55,143.06,143.55,17722.0,140.1712,140.4648,139.9853,140.4648,17722.0
2022-02-10 13:05:00,143.64,143.67,143.24,143.32,14882.0,140.5528,140.5822,140.1614,140.2397,14882.0
2022-02-10 13:10:00,143.38,143.4,143.02,143.2,11696.0,140.2984,140.318,139.9462,140.1223,11696.0
2022-02-10 13:15:00,143.02,143.02,142.23,142.23,16136.0,139.9462,139.9462,139.1731,139.1731,16136.0
2022-02-10 13:20:00,142.19,142.37,142.09,142.36,27970.0,139.134,139.3101,139.0361,139.3003,27970.0
2022-02-10 13:25:00,142.4,142.41,141.89,141.89,25336.0,139.3395,139.3493,138.8404,138.8404,25336.0
2022-02-10 13:30:00,141.89,142.04,141.51,141.51,44570.0,138.8404,138.9872,138.4686,138.4686,44570.0
2022-02-10 13:35:00,141.54,141.58,141.2,141.55,18928.0,138.498,138.5371,138.1653,138.5078,18928.0
2022-02-10 13:40:00,141.54,141.95,141.54,141.92,6334.0,138.498,138.8992,138.498,138.8698,6334.0
2022-02-10 13:45:00,141.94,142.09,141.67,141.7,11882.0,138.8894,139.0361,138.6252,138.6545,11882.0
2022-02-10 13:50:00,141.89,141.99,141.69,141.82,6934.0,138.8404,138.9383,138.6447,138.772,6934.0
2022-02-10 13:55:00,141.86,142.2,141.62,142.2,5836.0,138.8111,139.1438,138.5763,139.1438,5836.0
2022-02-10 14:00:00,142.1,142.21,141.64,141.64,9200.0,139.0459,139.1536,138.5958,138.5958,9200.0
2022-02-10 14:05:00,141.5,141.66,141.35,141.57,12394.0,138.4588,138.6154,138.3121,138.5273,12394.0
2022-02-10 14:10:00,141.6,141.6,141.23,141.25,9266.0,138.5567,138.5567,138.1946,138.2142,9266.0
2022-02-10 14:15:00,141.21,141.21,140.78,140.78,16208.0,138.1751,138.1751,137.7543,137.7543,16208.0
2022-02-10 14:20:00,140.92,141.15,140.6,141.15,15338.0,137.8913,138.1164,137.5782,138.1164,15338.0
2022-02-10 14:25:00,141.19,141.35,141.06,141.14,9176.0,138.1555,138.3121,138.0283,138.1066,9176.0
2022-02-10 14:30:00,141.34,141.34,141.04,141.11,7974.0,138.3023,138.3023,138.0087,138.0772,7974.0
2022-02-10 14:35:00,141.26,141.6,141.06,141.37,11322.0,138.224,138.5567,138.0283,138.3316,11322.0
2022-02-10 14:40:00,141.52,141.7,141.23,141.27,6534.0,138.4784,138.6545,138.1946,138.2338,6534.0
2022-02-10 14:45:00,141.33,141.5,140.98,141.02,15086.0,138.2925,138.4588,137.95,137.9891,15086.0
2022-02-10 14:50:00,141.04,141.27,140.7,140.74,21838.0,138.0087,138.2338,137.676,137.7152,21838.0
2022-02-10 14:55:00,140.75,140.89,140.54,140.68,14156.0,137.7249,137.8619,137.5195,137.6565,14156.0
2022-02-10 15:00:00,140.82,140.82,140.28,140.64,44572.0,137.7934,137.7934,137.2651,137.6173,44572.0
2022-02-10 15:05:00,140.56,140.83,140.52,140.77,19228.0,137.539,137.8032,137.4999,137.7445,19228.0
2022-02-10 15:10:00,140.87,141.05,140.82,140.85,34180.0,137.8424,138.0185,137.7934,137.8228,34180.0
2022-02-10 15:15:00,140.81,141.06,140.54,140.6,21214.0,137.7837,138.0283,137.5195,137.5782,21214.0
2022-02-10 15:20:00,140.63,140.76,140.39,140.67,14790.0,137.6075,137.7347,137.3727,137.6467,14790.0
2022-02-10 15:25:00,140.64,140.73,140.35,140.37,17764.0,137.6173,137.7054,137.3335,137.3531,17764.0
2022-02-10 15:30:00,140.31,140.33,139.74,139.75,22530.0,137.2944,137.314,136.7367,136.7464,22530.0
2022-02-10 15:35:00,139.77,140.04,139.51,139.88,26200.0,136.766,137.0302,136.5116,136.8736,26200.0
2022-02-10 15:40:00,140.01,140.07,139.53,139.63,19606.0,137.0009,137.0596,136.5312,136.629,19606.0
2022-02-10 15:45:00,139.6,139.63,139.27,139.53,44580.0,136.5997,136.629,136.2768,136.5312,44580.0
2022-02-10 15:50:00,139.45,139.73,139.18,139.59,65976.0,136.4529,136.7269,136.1887,136.5899,65976.0
2022-02-10 15:55:00,139.6,140.24,139.6,139.91,225682.0,136.5997,137.2259,136.5997,136.903,225682.0
2022-02-11 09:30:00,140.0,140.96,140.0,140.21,18714.0,136.9911,137.9304,136.9911,137.1966,18714.0
2022-02-11 09:35:00,140.12,140.12,139.62,139.63,17388.0,137.1085,137.1085,136.6192,136.629,17388.0
2022-02-11 09:40:00,139.63,139.64,139.09,139.35,9796.0,136.629,136.6388,136.1006,136.355,9796.0
2022-02-11 09:45:00,139.24,140.5,139.23,140.2,24050.0,136.2474,137.4803,136.2376,137.1868,24050.0
2022-02-11 09:50:00,140.25,140.41,140.01,140.19,19068.0,137.2357,137.3923,137.0009,137.177,19068.0
2022-02-11 09:55:00,140.16,140.16,138.84,138.84,7600.0,137.1476,137.1476,135.856,135.856,7600.0
2022-02-11 10:00:00,138.85,139.47,138.72,139.29,18816.0,135.8658,136.4725,135.7386,136.2963,18816.0
2022-02-11 10:05:00,139.37,140.01,139.22,139.33,7860.0,136.3746,137.0009,136.2278,136.3355,7860.0
2022-02-11 10:10:00,139.24,139.3,138.67,138.95,4846.0,136.2474,136.3061,135.6897,135.9636,4846.0
2022-02-11 10:15:00,138.96,138.97,138.45,138.78,6200.0,135.9734,135.9832,135.4744,135.7973,6200.0
2022-02-11 10:20:00,138.76,139.4,138.76,139.21,97024.0,135.7777,136.404,135.7777,136.218,97024.0
2022-02-11 10:25:00,139.27,139.56,139.03,139.43,70034.0,136.2768,136.5605,136.0419,136.4333,70034.0
2022-02-11 10:30:00,139.45,139.82,139.17,139.32,62246.0,136.4529,136.8149,136.1789,136.3257,62246.0
2022-02-11 10:35:00,139.33,140.1,139.12,140.1,84072.0,136.3355,137.0889,136.13,137.0889,84072.0
2022-02-11 10:40:00,140.07,140.17,139.58,139.58,32336.0,137.0596,137.1574,136.5801,136.5801,32336.0
2022-02-11 10:45:00,139.42,139.69,139.14,139.15,8176.0,136.4235,136.6877,136.1496,136.1593,8176.0
2022-02-11 10:50:00,139.29,139.29,138.91,139.1,21136.0,136.2963,136.2963,135.9245,136.1104,21136.0
2022-02-11 10:55:00,139.14,139.14,138.5,138.62,7536.0,136.1496,136.1496,135.5233,135.6407,7536.0
2022-02-11 11:00:00,138.67,139.23,138.67,139.23,6998.0,135.6897,136.2376,135.6897,136.2376,6998.0
2022-02-11 11:05:00,139.18,139.18,138.39,138.44,4600.0,136.1887,136.1887,135.4157,135.4646,4600.0
2022-02-11 11:10:00,138.35,138.48,137.9,137.9,86404.0,135.3765,135.5037,134.9362,134.9362,86404.0
2022-02-11 11:15:00,137.85,137.99,137.54,137.78,41610.0,134.8873,135.0243,134.5839,134.8188,41610.0
2022-02-11 11:20:00,137.89,138.08,137.8,137.95,8650.0,134.9264,135.1123,134.8384,134.9851,8650.0
2022-02-11 11:25:00,137.9,138.04,137.65,137.87,5400.0,134.9362,135.0732,134.6916,134.9068,5400.0
2022-02-11 11:30:00,137.91,138.09,137.57,137.57,5492.0,134.946,135.1221,134.6133,134.6133,5492.0
2022-02-11 11:35:00,137.68,137.77,137.26,137.38,15600.0,134.7209,134.809,134.31,134.4274,15600.0
2022-02-11 11:40:00,137.35,137.5,137.31,137.46,11234.0,134.398,134.5448,134.3589,134.5057,11234.0
2022-02-11 11:45:00,137.43,137.67,137.24,137.51,12620.0,134.4763,134.7111,134.2904,134.5546,12620.0
2022-02-11 11:50:00,137.13,137.57,137.13,137.53,8736.0,134.1828,134.6133,134.1828,134.5742,8736.0
2022-02-11 11:55:00,137.55,137.79,137.52,137.58,13852.0,134.5937,134.8286,134.5644,134.6231,13852.0
2022-02-11 12:00:00,137.53,137.71,137.37,137.71,10966.0,134.5742,134.7503,134.4176,134.7503,10966.0
2022-02-11 12:05:00,137.5,137.64,137.4,137.53,4460.0,134.5448,134.6818,134.4469,134.5742,4460.0
2022-02-11 12:10:00,137.56,137.9,137.56,137.81,5400.0,134.6035,134.9362,134.6035,134.8481,5400.0
2022-02-11 12:15:00,137.79,137.79,137.3,137.31,5278.0,134.8286,134.8286,134.3491,134.3589,5278.0
2022-02-11 12:20:00,137.34,137.34,137.14,137.31,2826.0,134.3882,134.3882,134.1925,134.3589,2826.0
2022-02-11 12:25:00,137.29,137.71,137.29,137.62,3562.0,134.3393,134.7503,134.3393,134.6622,3562.0
2022-02-11 12:30:00,137.54,137.77,137.5,137.56,13158.0,134.5839,134.809,134.5448,134.6035,13158.0
2022-02-11 12:35:00,137.6,137.6,137.32,137.49,4800.0,134.6427,134.6427,134.3687,134.535,4800.0
2022-02-11 12:40:00,137.49,137.57,137.24,137.29,4676.0,134.535,134.6133,134.2904,134.3393,4676.0
2022-02-11 12:45:00,137.15,137.27,137.04,137.27,3214.0,134.2023,134.3197,134.0947,134.3197,3214.0
2022-02-11 12:50:00,137.18,137.19,136.65,136.66,5048.0,134.2317,134.2415,133.7131,133.7229,5048.0
2022-02-11 12:55:00,136.65,136.81,136.49,136.49,104770.0,133.7131,133.8696,133.5565,133.5565,104770.0
2022-02-11 13:00:00,136.49,136.67,136.34,136.34,81010.0,133.5565,133.7326,133.4097,133.4097,81010.0
2022-02-11 13:05:00,136.36,136.86,136.31,136.79,76036.0,133.4293,133.9186,133.3804,133.8501,76036.0
2022-02-11 13:10:00,136.79,136.79,136.54,136.61,29388.0,133.8501,133.8501,133.6054,133.6739,29388.0
2022-02-11 13:15:00,136.64,136.84,136.51,136.73,30540.0,133.7033,133.899,133.5761,133.7913,30540.0
2022-02-11 13:20:00,136.73,136.73,136.44,136.62,99822.0,133.7913,133.7913,133.5076,133.6837,99822.0
2022-02-11 13:25:00,136.6,136.63,136.18,136.18,11154.0,133.6641,133.6935,133.2532,133.2532,11154.0
2022-02-11 13:30:00,136.15,136.21,135.46,135.54,98408.0,133.2238,133.2825,132.5486,132.6269,98408.0
2022-02-11 13:35:00,135.54,135.62,134.7,134.7,64802.0,132.6269,132.7052,131.805,131.805,64802.0
2022-02-11 13:40:00,134.73,135.32,134.72,135.04,35208.0,131.8343,132.4117,131.8245,132.1377,35208.0
2022-02-11 13:45:00,135.01,135.01,134.4,134.81,40920.0,132.1083,132.1083,131.5114,131.9126,40920.0
2022-02-11 13:50:00,134.86,135.21,134.67,135.12,10802.0,131.9615,132.304,131.7756,132.216,10802.0
2022-02-11 13:55:00,135.04,135.04,134.5,134.5,14752.0,132.1377,132.1377,131.6093,131.6093,14752.0
2022-02-11 14:00:00,134.36,134.8,133.9,134.07,18792.0,131.4723,131.9028,131.0222,131.1885,18792.0
2022-02-11 14:05:00,134.2,134.56,133.91,134.04,43146.0,131.3157,131.668,131.032,131.1592,43146.0
2022-02-11 14:10:00,134.14,134.15,133.76,134.13,13796.0,131.257,131.2668,130.8852,131.2472,13796.0
2022-02-11 14:15:00,134.27,134.75,134.2,134.53,16720.0,131.3842,131.8539,131.3157,131.6386,16720.0
2022-02-11 14:20:00,134.49,134.67,134.14,134.14,6120.0,131.5995,131.7756,131.257,131.257,6120.0
2022-02-11 14:25:00,134.07,134.07,133.39,133.39,11540.0,131.1885,131.1885,130.5231,130.5231,11540.0
2022-02-11 14:30:00,133.62,133.98,133.34,133.79,31122.0,130.7482,131.1005,130.4742,130.9145,31122.0
2022-02-11 14:35:00,133.69,133.74,133.38,133.38,17276.0,130.8167,130.8656,130.5133,130.5133,17276.0
2022-02-11 14:40:00,133.32,133.5,133.14,133.14,20470.0,130.4546,130.6308,130.2785,130.2785,20470.0
2022-02-11 14:45:00,133.21,133.24,132.77,132.79,11988.0,130.347,130.3764,129.9165,129.936,11988.0
2022-02-11 14:50:00,132.81,132.81,132.24,132.39,12878.0,129.9556,129.9556,129.3978,129.5446,12878.0
2022-02-11 14:55:00,132.42,132.83,132.39,132.83,23200.0,129.574,129.9752,129.5446,129.9752,23200.0
2022-02-11 15:00:00,132.87,133.82,132.85,133.68,90468.0,130.0143,130.9439,129.9947,130.8069,90468.0
2022-02-11 15:05:00,133.67,133.82,133.04,133.06,48394.0,130.7971,130.9439,130.1807,130.2002,48394.0
2022-02-11 15:10:00,133.07,133.15,132.7,132.89,52374.0,130.21,130.2883,129.848,130.0339,52374.0
2022-02-11 15:15:00,133.0,133.35,132.53,132.54,35884.0,130.1415,130.484,129.6816,129.6914,35884.0
2022-02-11 15:20:00,132.53,132.75,132.3,132.41,13278.0,129.6816,129.8969,129.4566,129.5642,13278.0
2022-02-11 15:25:00,132.56,132.82,132.38,132.73,45448.0,129.711,129.9654,129.5348,129.8773,45448.0
2022-02-11 15:30:00,132.72,132.85,132.29,132.69,33926.0,129.8675,129.9947,129.4468,129.8382,33926.0
2022-02-11 15:35:00,132.65,132.73,132.15,132.15,18770.0,129.799,129.8773,129.3098,129.3098,18770.0
2022-02-11 15:40:00,132.18,132.29,131.81,132.14,27010.0,129.3391,129.4468,128.9771,129.3,27010.0
2022-02-11 15:45:00,132.19,132.95,132.19,132.94,55896.0,129.3489,130.0926,129.3489,130.0828,55896.0
2022-02-11 15:50:00,132.96,133.14,132.66,132.9,104466.0,130.1024,130.2785,129.8088,130.0437,104466.0
2022-02-11 15:55:00,132.93,133.53,132.66,132.66,141828.0,130.073,130.6601,129.8088,129.8088,141828.0
2022-02-14 09:30:00,133.24,133.42,132.37,133.12,43292.0,130.3764,130.5525,129.5251,130.2589,43292.0
2022-02-14 09:35:00,133.31,133.76,133.1,133.7,42834.0,130.4449,130.8852,130.2394,130.8265,42834.0
2022-02-14 09:40:00,133.66,134.54,133.55,134.19,164754.0,130.7873,131.6484,130.6797,131.3059,164754.0
2022-02-14 09:45:00,134.06,134.71,133.85,134.66,71682.0,131.1787,131.8148,130.9732,131.7658,71682.0
2022-02-14 09:50:00,134.64,135.3,134.64,135.17,67002.0,131.7463,132.3921,131.7463,132.2649,67002.0
2022-02-14 09:55:00,135.21,135.21,134.33,134.45,51714.0,132.304,132.304,131.4429,131.5604,51714.0
2022-02-14 10:00:00,134.48,134.53,133.43,133.64,76590.0,131.5897,131.6386,130.5623,130.7678,76590.0
2022-02-14 10:05:00,133.75,133.96,133.57,133.96,8340.0,130.8754,131.0809,130.6993,131.0809,8340.0
2022-02-14 10:10:00,133.94,134.63,133.94,133.96,8118.0,131.0613,131.7365,131.0613,131.0809,8118.0
2022-02-14 10:15:00,134.09,134.16,133.5,133.94,9200.0,131.2081,131.2766,130.6308,131.0613,9200.0
2022-02-14 10:20:00,133.83,134.14,133.59,134.01,19838.0,130.9537,131.257,130.7188,131.1298,19838.0
2022-02-14 10:25:00,133.95,134.07,133.67,133.9,8550.0,131.0711,131.1885,130.7971,131.0222,8550.0
2022-02-14 10:30:00,133.9,133.96,133.25,133.32,10462.0,131.0222,131.0809,130.3861,130.4546,10462.0
2022-02-14 10:35:00,133.24,133.36,132.85,133.18,7600.0,130.3764,130.4938,129.9947,130.3176,7600.0
2022-02-14 10:40:00,133.2,133.86,133.19,133.69,6492.0,130.3372,130.983,130.3274,130.8167,6492.0
2022-02-14 10:45:00,133.68,134.05,133.68,133.89,4612.0,130.8069,131.1689,130.8069,131.0124,4612.0
2022-02-14 10:50:00,134.07,134.08,133.54,133.67,1438.0,131.1885,131.1983,130.6699,130.7971,1438.0
2022-02-14 10:55:00,133.76,133.82,133.52,133.52,7218.0,130.8852,130.9439,130.6503,130.6503,7218.0
2022-02-14 11:00:00,133.42,133.84,133.35,133.84,11600.0,130.5525,130.9635,130.484,130.9635,11600.0
2022-02-14 11:05:00,133.76,133.83,133.42,133.64,6780.0,130.8852,130.9537,130.5525,130.7678,6780.0
2022-02-14 11:10:00,133.64,133.7,133.37,133.5,5600.0,130.7678,130.8265,130.5036,130.6308,5600.0
2022-02-14 11:15:00,133.54,134.16,133.48,134.15,7288.0,130.6699,131.2766,130.6112,131.2668,7288.0
2022-02-14 11:20:00,134.18,134.39,134.15,134.15,2526.0,131.2962,131.5016,131.2668,131.2668,2526.0
2022-02-14 11:25:00,134.25,134.63,134.15,134.45,28054.0,131.3646,131.7365,131.2668,131.5604,28054.0
2022-02-14 11:30:00,134.46,134.61,134.13,134.5,149094.0,131.5701,131.7169,131.2472,131.6093,149094.0
2022-02-14 11:35:00,134.54,134.62,134.17,134.2,15586.0,131.6484,131.7267,131.2864,131.3157,15586.0
2022-02-14 11:40:00,134.3,134.44,134.2,134.34,4968.0,131.4136,131.5506,131.3157,131.4527,4968.0
2022-02-14 11:45:00,134.36,134.36,134.19,134.34,5000.0,131.4723,131.4723,131.3059,131.4527,5000.0
2022-02-14 11:50:00,134.45,134.45,133.9,133.99,7322.0,131.5604,131.5604,131.0222,131.1102,7322.0
2022-02-14 11:55:00,134.05,134.19,133.94,134.17,15460.0,131.1689,131.3059,131.0613,131.2864,15460.0
2022-02-14 12:00:00,134.08,134.43,134.0,134.1,9790.0,131.1983,131.5408,131.12,131.2179,9790.0
2022-02-14 12:05:00,134.16,134.16,133.95,134.01,10320.0,131.2766,131.2766,131.0711,131.1298,10320.0
2022-02-14 12:10:00,134.07,134.33,134.03,134.26,9640.0,131.1885,131.4429,131.1494,131.3744,9640.0
2022-02-14 12:15:00,134.28,134.4,133.98,134.1,14016.0,131.394,131.5114,131.1005,131.2179,14016.0
2022-02-14 12:20:00,134.1,134.3,134.1,134.2,8000.0,131.2179,131.4136,131.2179,131.3157,8000.0
2022-02-14 12:25:00,134.19,134.4,134.15,134.4,8656.0,131.3059,131.5114,131.2668,131.5114,8656.0
2022-02-14 12:30:00,134.47,134.64,134.33,134.45,6200.0,131.5799,131.7463,131.4429,131.5604,6200.0
2022-02-14 12:35:00,134.5,134.5,134.31,134.35,22440.0,131.6093,131.6093,131.4234,131.4625,22440.0
2022-02-14 12:40:00,134.34,134.54,134.27,134.45,15060.0,131.4527,131.6484,131.3842,131.5604,15060.0
2022-02-14 12:45:00,134.38,134.62,134.34,134.62,15616.0,131.4919,131.7267,131.4527,131.7267,15616.0
2022-02-14 12:50:00,134.6,134.63,134.47,134.59,21354.0,131.7071,131.7365,131.5799,131.6973,21354.0
2022-02-14 12:55:00,134.55,134.55,134.1,134.22,17332.0,131.6582,131.6582,131.2179,131.3353,17332.0
2022-02-14 13:00:00,134.15,134.27,133.93,134.1,21112.0,131.2668,131.3842,131.0515,131.2179,21112.0
2022-02-14 13:05:00,134.1,134.25,133.92,133.97,12032.0,131.2179,131.3646,131.0417,131.0907,12032.0
2022-02-14 13:10:00,134.05,134.05,133.76,133.79,7390.0,131.1689,131.1689,130.8852,130.9145,7390.0
2022-02-14 13:15:00,133.84,133.94,133.73,133.91,8300.0,130.9635,131.0613,130.8558,131.032,8300.0
2022-02-14 13:20:00,133.94,133.94,133.21,133.26,9428.0,131.0613,131.0613,130.347,130.3959,9428.0
2022-02-14 13:25:00,133.29,133.48,133.24,133.45,3400.0,130.4253,130.6112,130.3764,130.5818,3400.0
2022-02-14 13:30:00,133.18,133.24,132.97,133.13,11500.0,130.3176,130.3764,130.1122,130.2687,11500.0
2022-02-14 13:35:00,133.12,133.26,133.1,133.13,6204.0,130.2589,130.3959,130.2394,130.2687,6204.0
2022-02-14 13:40:00,133.1,133.24,133.01,133.19,6918.0,130.2394,130.3764,130.1513,130.3274,6918.0
2022-02-14 13:45:00,133.08,133.18,132.74,132.77,21254.0,130.2198,130.3176,129.8871,129.9165,21254.0
2022-02-14 13:50:00,132.8,132.82,131.89,131.93,49224.0,129.9458,129.9654,129.0554,129.0945,49224.0
2022-02-14 13:55:00,131.91,132.02,131.53,131.58,37124.0,129.0749,129.1826,128.7031,128.752,37124.0
2022-02-14 14:00:00,131.41,131.67,131.14,131.16,22408.0,128.5857,128.8401,128.3215,128.3411,22408.0
2022-02-14 14:05:00,131.2,131.28,130.91,131.09,10200.0,128.3802,128.4585,128.0964,128.2726,10200.0
2022-02-14 14:10:00,131.04,131.43,130.99,131.3,28286.0,128.2236,128.6053,128.1747,128.4781,28286.0
2022-02-14 14:15:00,131.28,131.49,131.15,131.41,14698.0,128.4585,128.664,128.3313,128.5857,14698.0
2022-02-14 14:20:00,131.5,131.64,131.33,131.39,18632.0,128.6738,128.8107,128.5074,128.5661,18632.0
2022-02-14 14:25:00,131.35,132.51,131.12,132.17,21240.0,128.527,129.662,128.3019,129.3294,21240.0
2022-02-14 14:30:00,132.04,132.35,131.85,132.32,12130.0,129.2021,129.5055,129.0162,129.4761,12130.0
2022-02-14 14:35:00,132.33,132.39,131.96,132.08,13490.0,129.4859,129.5446,129.1239,129.2413,13490.0
2022-02-14 14:40:00,132.21,132.45,132.08,132.1,16302.0,129.3685,129.6033,129.2413,129.2609,16302.0
2022-02-14 14:45:00,132.07,132.25,131.81,132.04,9600.0,129.2315,129.4076,128.9771,129.2021,9600.0
2022-02-14 14:50:00,132.13,132.66,132.1,132.37,9000.0,129.2902,129.8088,129.2609,129.5251,9000.0
2022-02-14 14:55:00,132.37,132.51,132.37,132.45,2200.0,129.5251,129.662,129.5251,129.6033,2200.0
2022-02-14 15:00:00,132.54,132.55,132.21,132.34,10400.0,129.6914,129.7012,129.3685,129.4957,10400.0
2022-02-14 15:05:00,132.23,132.23,131.76,132.13,15600.0,129.3881,129.3881,128.9282,129.2902,15600.0
2022-02-14 15:10:00,132.1,132.51,131.88,132.51,11800.0,129.2609,129.662,129.0456,129.662,11800.0
2022-02-14 15:15:00,132.36,132.47,131.99,131.99,18778.0,129.5153,129.6229,129.1532,129.1532,18778.0
2022-02-14 15:20:00,131.99,132.73,131.87,132.51,16486.0,129.1532,129.8773,129.0358,129.662,16486.0
2022-02-14 15:25:00,132.49,132.68,132.42,132.57,13400.0,129.6425,129.8284,129.574,129.7208,13400.0
2022-02-14 15:30:00,132.5,133.14,132.47,133.11,22046.0,129.6523,130.2785,129.6229,130.2492,22046.0
2022-02-14 15:35:00,133.09,133.11,132.83,132.87,12670.0,130.2296,130.2492,129.9752,130.0143,12670.0
2022-02-14 15:40:00,132.92,132.96,132.6,132.74,12000.0,130.0632,130.1024,129.7501,129.8871,12000.0
2022-02-14 15:45:00,132.82,132.99,132.34,132.85,10446.0,129.9654,130.1317,129.4957,129.9947,10446.0
2022-02-14 15:50:00,132.7,132.7,132.23,132.59,30046.0,129.848,129.848,129.3881,129.7403,30046.0
2022-02-14 15:55:00,132.55,132.84,132.49,132.69,57270.0,129.7012,129.985,129.6425,129.8382,57270.0
2022-02-15 09:30:00,135.54,135.95,135.12,135.95,34920.0,132.6269,133.0281,132.216,133.0281,34920.0
2022-02-15 09:35:00,135.97,136.04,135.48,135.96,71548.0,133.0477,133.1162,132.5682,133.0379,71548.0
2022-02-15 09:40:00,135.94,136.0,135.39,135.51,14658.0,133.0183,133.077,132.4801,132.5976,14658.0
2022-02-15 09:45:00,135.63,136.09,135.6,135.6,19746.0,132.715,133.1651,132.6856,132.6856,19746.0
2022-02-15 09:50:00,135.62,135.9,135.33,135.89,54380.0,132.7052,132.9792,132.4214,132.9694,54380.0
2022-02-15 09:55:00,135.96,136.28,135.79,136.06,20200.0,133.0379,133.351,132.8716,133.1357,20200.0
2022-02-15 10:00:00,136.26,136.77,136.25,136.45,74310.0,133.3314,133.8305,133.3217,133.5174,74310.0
2022-02-15 10:05:00,136.5,136.75,136.32,136.62,46302.0,133.5663,133.8109,133.3902,133.6837,46302.0
2022-02-15 10:10:00,136.6,136.62,136.16,136.3,26622.0,133.6641,133.6837,133.2336,133.3706,26622.0
2022-02-15 10:15:00,136.27,136.75,136.23,136.23,20346.0,133.3412,133.8109,133.3021,133.3021,20346.0
2022-02-15 10:20:00,136.22,136.47,136.02,136.35,11000.0,133.2923,133.5369,133.0966,133.4195,11000.0
2022-02-15 10:25:00,136.34,136.86,136.19,136.86,10794.0,133.4097,133.9186,133.263,133.9186,10794.0
2022-02-15 10:30:00,136.9,137.1,136.76,136.83,11388.0,133.9577,134.1534,133.8207,133.8892,11388.0
2022-02-15 10:35:00,136.72,137.08,136.67,137.06,7394.0,133.7816,134.1338,133.7326,134.1143,7394.0
2022-02-15 10:40:00,137.08,137.5,137.08,137.5,13806.0,134.1338,134.5448,134.1338,134.5448,13806.0
2022-02-15 10:45:00,137.5,137.55,137.21,137.51,17510.0,134.5448,134.5937,134.261,134.5546,17510.0
2022-02-15 10:50:00,137.48,137.59,137.42,137.59,8200.0,134.5252,134.6329,134.4665,134.6329,8200.0
2022-02-15 10:55:00,137.61,137.72,137.27,137.44,20400.0,134.6524,134.7601,134.3197,134.4861,20400.0
2022-02-15 11:00:00,137.45,137.75,137.43,137.74,13688.0,134.4959,134.7894,134.4763,134.7796,13688.0
2022-02-15 11:05:00,137.74,137.95,137.48,137.95,14630.0,134.7796,134.9851,134.5252,134.9851,14630.0
2022-02-15 11:10:00,137.94,137.94,137.64,137.64,16006.0,134.9753,134.9753,134.6818,134.6818,16006.0
2022-02-15 11:15:00,137.73,137.92,137.72,137.75,8458.0,134.7699,134.9558,134.7601,134.7894,8458.0
2022-02-15 11:20:00,137.9,138.08,137.9,138.02,6770.0,134.9362,135.1123,134.9362,135.0536,6770.0
2022-02-15 11:25:00,137.94,137.94,137.69,137.77,38696.0,134.9753,134.9753,134.7307,134.809,38696.0
2022-02-15 11:30:00,137.81,137.93,137.79,137.91,15606.0,134.8481,134.9656,134.8286,134.946,15606.0
2022-02-15 11:35:00,137.94,138.36,137.93,138.25,8646.0,134.9753,135.3863,134.9656,135.2787,8646.0
2022-02-15 11:40:00,138.22,138.4,138.21,138.24,15826.0,135.2493,135.4255,135.2395,135.2689,15826.0
2022-02-15 11:45:00,138.23,138.41,138.23,138.34,4840.0,135.2591,135.4352,135.2591,135.3667,4840.0
2022-02-15 11:50:00,138.42,138.51,138.41,138.41,4528.0,135.445,135.5331,135.4352,135.4352,4528.0
2022-02-15 11:55:00,138.4,138.55,138.32,138.42,8598.0,135.4255,135.5722,135.3472,135.445,8598.0
2022-02-15 12:00:00,138.46,138.63,138.17,138.26,16464.0,135.4842,135.6505,135.2004,135.2885,16464.0
2022-02-15 12:05:00,138.34,138.38,138.2,138.29,6800.0,135.3667,135.4059,135.2298,135.3178,6800.0
2022-02-15 12:10:00,138.34,138.51,138.34,138.34,8550.0,135.3667,135.5331,135.3667,135.3667,8550.0
2022-02-15 12:15:00,138.25,138.27,137.74,137.79,4738.0,135.2787,135.2983,134.7796,134.8286,4738.0
2022-02-15 12:20:00,137.78,137.92,137.64,137.64,26592.0,134.8188,134.9558,134.6818,134.6818,26592.0
2022-02-15 12:25:00,137.69,137.75,137.46,137.72,7700.0,134.7307,134.7894,134.5057,134.7601,7700.0
2022-02-15 12:30:00,137.75,137.92,137.58,137.67,11400.0,134.7894,134.9558,134.6231,134.7111,11400.0
2022-02-15 12:35:00,137.67,137.79,137.63,137.66,14924.0,134.7111,134.8286,134.672,134.7014,14924.0
2022-02-15 12:40:00,137.66,137.75,137.5,137.62,55454.0,134.7014,134.7894,134.5448,134.6622,55454.0
2022-02-15 12:45:00,137.68,137.68,137.08,137.12,7336.0,134.7209,134.7209,134.1338,134.173,7336.0
2022-02-15 12:50:00,137.22,137.42,137.22,137.3,6000.0,134.2708,134.4665,134.2708,134.3491,6000.0
2022-02-15 12:55:00,137.38,137.6,137.34,137.54,19574.0,134.4274,134.6427,134.3882,134.5839,19574.0
2022-02-15 13:00:00,137.54,137.85,137.53,137.82,19864.0,134.5839,134.8873,134.5742,134.8579,19864.0
2022-02-15 13:05:00,137.85,138.15,137.85,138.07,22954.0,134.8873,135.1808,134.8873,135.1025,22954.0
2022-02-15 13:10:00,138.03,138.15,138.01,138.15,13574.0,135.0634,135.1808,135.0438,135.1808,13574.0
2022-02-15 13:15:00,138.11,138.13,137.96,137.97,9200.0,135.1417,135.1613,134.9949,135.0047,9200.0
2022-02-15 13:20:00,137.98,138.52,137.98,138.45,29724.0,135.0145,135.5429,135.0145,135.4744,29724.0
2022-02-15 13:25:00,138.47,138.54,138.42,138.47,20668.0,135.494,135.5624,135.445,135.494,20668.0
2022-02-15 13:30:00,138.5,138.6,138.41,138.45,8326.0,135.5233,135.6212,135.4352,135.4744,8326.0
2022-02-15 13:35:00,138.37,138.55,138.37,138.44,5400.0,135.3961,135.5722,135.3961,135.4646,5400.0
2022-02-15 13:40:00,138.53,138.53,138.41,138.44,2800.0,135.5527,135.5527,135.4352,135.4646,2800.0
2022-02-15 13:45:00,138.51,138.62,138.42,138.57,8434.0,135.5331,135.6407,135.445,135.5918,8434.0
2022-02-15 13:50:00,138.58,138.62,138.49,138.6,5150.0,135.6016,135.6407,135.5135,135.6212,5150.0
2022-02-15 13:55:00,138.59,138.71,138.59,138.66,4858.0,135.6114,135.7288,135.6114,135.6799,4858.0
2022-02-15 14:00:00,138.69,138.85,138.63,138.65,10200.0,135.7092,135.8658,135.6505,135.6701,10200.0
2022-02-15 14:05:00,138.67,138.69,138.23,138.35,10186.0,135.6897,135.7092,135.2591,135.3765,10186.0
2022-02-15 14:10:00,138.47,138.49,138.42,138.48,4140.0,135.494,135.5135,135.445,135.5037,4140.0
2022-02-15 14:15:00,138.44,138.68,138.29,138.6,9648.0,135.4646,135.6994,135.3178,135.6212,9648.0
2022-02-15 14:20:00,138.6,138.75,138.6,138.63,2920.0,135.6212,135.7679,135.6212,135.6505,2920.0
2022-02-15 14:25:00,138.63,138.72,138.57,138.72,5038.0,135.6505,135.7386,135.5918,135.7386,5038.0
2022-02-15 14:30:00,138.72,138.77,138.54,138.54,4000.0,135.7386,135.7875,135.5624,135.5624,4000.0
2022-02-15 14:35:00,138.64,138.9,138.64,138.88,4800.0,135.6603,135.9147,135.6603,135.8951,4800.0
2022-02-15 14:40:00,138.83,139.04,138.59,139.02,18422.0,135.8462,136.0517,135.6114,136.0321,18422.0
2022-02-15 14:45:00,139.04,139.1,138.96,139.08,13678.0,136.0517,136.1104,135.9734,136.0908,13678.0
2022-02-15 14:50:00,139.04,139.1,138.9,139.07,8134.0,136.0517,136.1104,135.9147,136.0811,8134.0
2022-02-15 14:55:00,139.09,139.16,139.02,139.09,12880.0,136.1006,136.1691,136.0321,136.1006,12880.0
2022-02-15 15:00:00,139.14,139.4,139.04,139.4,11882.0,136.1496,136.404,136.0517,136.404,11882.0
2022-02-15 15:05:00,139.48,139.63,139.46,139.58,15530.0,136.4822,136.629,136.4627,136.5801,15530.0
2022-02-15 15:10:00,139.59,139.69,139.49,139.63,14880.0,136.5899,136.6877,136.492,136.629,14880.0
2022-02-15 15:15:00,139.66,139.8,139.62,139.8,27558.0,136.6584,136.7954,136.6192,136.7954,27558.0
2022-02-15 15:20:00,139.83,139.9,139.52,139.56,22188.0,136.8247,136.8932,136.5214,136.5605,22188.0
2022-02-15 15:25:00,139.68,139.77,139.56,139.75,11700.0,136.6779,136.766,136.5605,136.7464,11700.0
2022-02-15 15:30:00,139.77,139.77,139.02,139.03,30814.0,136.766,136.766,136.0321,136.0419,30814.0
2022-02-15 15:35:00,139.0,139.23,138.92,139.05,30958.0,136.0126,136.2376,135.9343,136.0615,30958.0
2022-02-15 15:40:00,139.08,139.54,138.96,139.54,48928.0,136.0908,136.541,135.9734,136.541,48928.0
2022-02-15 15:45:00,139.54,139.6,139.26,139.33,76878.0,136.541,136.5997,136.267,136.3355,76878.0
2022-02-15 15:50:00,139.43,139.75,139.37,139.49,32850.0,136.4333,136.7464,136.3746,136.492,32850.0
2022-02-15 15:55:00,139.45,139.76,139.24,139.72,76272.0,136.4529,136.7562,136.2474,136.7171,76272.0
2022-02-16 09:30:00,137.99,138.27,137.33,138.17,15924.0,135.0243,135.2983,134.3785,135.2004,15924.0
2022-02-16 09:35:00,138.16,138.16,137.54,137.68,10628.0,135.1906,135.1906,134.5839,134.7209,10628.0
2022-02-16 09:40:00,137.59,137.78,137.26,137.44,20608.0,134.6329,134.8188,134.31,134.4861,20608.0
2022-02-16 09:45:00,137.43,137.85,137.39,137.44,11688.0,134.4763,134.8873,134.4372,134.4861,11688.0
2022-02-16 09:50:00,137.52,137.53,136.71,136.91,21424.0,134.5644,134.5742,133.7718,133.9675,21424.0
2022-02-16 09:55:00,137.01,137.45,137.01,137.32,19876.0,134.0653,134.4959,134.0653,134.3687,19876.0
2022-02-16 10:00:00,137.27,137.74,137.07,137.53,9600.0,134.3197,134.7796,134.124,134.5742,9600.0
2022-02-16 10:05:00,137.56,137.92,137.43,137.67,7488.0,134.6035,134.9558,134.4763,134.7111,7488.0
2022-02-16 10:10:00,137.84,137.85,137.38,137.38,14226.0,134.8775,134.8873,134.4274,134.4274,14226.0
2022-02-16 10:15:00,137.41,137.48,136.93,137.15,25858.0,134.4567,134.5252,133.9871,134.2023,25858.0
2022-02-16 10:20:00,137.14,137.69,137.07,137.69,13000.0,134.1925,134.7307,134.124,134.7307,13000.0
2022-02-16 10:25:00,137.65,137.93,137.56,137.91,15880.0,134.6916,134.9656,134.6035,134.946,15880.0
2022-02-16 10:30:00,137.88,138.01,137.78,137.89,12362.0,134.9166,135.0438,134.8188,134.9264,12362.0
2022-02-16 10:35:00,138.18,138.27,137.98,138.1,14200.0,135.2102,135.2983,135.0145,135.1319,14200.0
2022-02-16 10:40:00,138.09,138.48,138.06,138.47,22264.0,135.1221,135.5037,135.0928,135.494,22264.0
2022-02-16 10:45:00,138.44,138.47,138.06,138.14,15616.0,135.4646,135.494,135.0928,135.171,15616.0
2022-02-16 10:50:00,138.19,138.43,138.18,138.29,5240.0,135.22,135.4548,135.2102,135.3178,5240.0
2022-02-16 10:55:00,138.32,138.38,138.0,138.13,4816.0,135.3472,135.4059,135.0341,135.1613,4816.0
2022-02-16 11:00:00,138.15,138.24,137.98,138.18,6000.0,135.1808,135.2689,135.0145,135.2102,6000.0
2022-02-16 11:05:00,138.11,138.44,137.91,138.24,11310.0,135.1417,135.4646,134.946,135.2689,11310.0
2022-02-16 11:10:00,138.24,138.28,137.88,137.88,7336.0,135.2689,135.308,134.9166,134.9166,7336.0
2022-02-16 11:15:00,137.85,138.08,137.73,137.76,9400.0,134.8873,135.1123,134.7699,134.7992,9400.0
2022-02-16 11:20:00,137.77,137.9,137.67,137.85,9044.0,134.809,134.9362,134.7111,134.8873,9044.0
2022-02-16 11:25:00,137.95,138.07,137.95,137.98,2800.0,134.9851,135.1025,134.9851,135.0145,2800.0
2022-02-16 11:30:00,137.88,137.99,137.81,137.83,7842.0,134.9166,135.0243,134.8481,134.8677,7842.0
2022-02-16 11:35:00,137.81,137.81,137.66,137.68,5200.0,134.8481,134.8481,134.7014,134.7209,5200.0
2022-02-16 11:40:00,137.74,137.78,137.52,137.55,4400.0,134.7796,134.8188,134.5644,134.5937,4400.0
2022-02-16 11:45:00,137.59,137.6,137.43,137.56,6400.0,134.6329,134.6427,134.4763,134.6035,6400.0
2022-02-16 11:50:00,137.63,137.63,137.48,137.51,7294.0,134.672,134.672,134.5252,134.5546,7294.0
2022-02-16 11:55:00,137.48,137.6,137.48,137.51,3992.0,134.5252,134.6427,134.5252,134.5546,3992.0
2022-02-16 12:00:00,137.54,137.6,137.44,137.56,5658.0,134.5839,134.6427,134.4861,134.6035,5658.0
2022-02-16 12:05:00,137.48,137.64,137.46,137.5,12046.0,134.5252,134.6818,134.5057,134.5448,12046.0
2022-02-16 12:10:00,137.51,137.54,137.4,137.49,6452.0,134.5546,134.5839,134.4469,134.535,6452.0
2022-02-16 12:15:00,137.46,137.47,137.27,137.31,4800.0,134.5057,134.5154,134.3197,134.3589,4800.0
2022-02-16 12:20:00,137.36,137.41,137.2,137.38,4240.0,134.4078,134.4567,134.2512,134.4274,4240.0
2022-02-16 12:25:00,137.44,137.46,137.37,137.37,5600.0,134.4861,134.5057,134.4176,134.4176,5600.0
2022-02-16 12:30:00,137.36,137.36,136.73,136.77,19864.0,134.4078,134.4078,133.7913,133.8305,19864.0
2022-02-16 12:35:00,136.79,136.97,136.76,136.94,14190.0,133.8501,134.0262,133.8207,133.9968,14190.0
2022-02-16 12:40:00,136.95,137.15,136.95,137.09,14530.0,134.0066,134.2023,134.0066,134.1436,14530.0
2022-02-16 12:45:00,137.14,137.25,137.0,137.21,13800.0,134.1925,134.3002,134.0555,134.261,13800.0
2022-02-16 12:50:00,137.25,137.25,137.1,137.16,13600.0,134.3002,134.3002,134.1534,134.2121,13600.0
2022-02-16 12:55:00,137.1,137.1,136.84,136.85,8644.0,134.1534,134.1534,133.899,133.9088,8644.0
2022-02-16 13:00:00,136.83,136.97,136.65,136.69,6162.0,133.8892,134.0262,133.7131,133.7522,6162.0
2022-02-16 13:05:00,136.66,136.99,136.63,136.95,12454.0,133.7229,134.0458,133.6935,134.0066,12454.0
2022-02-16 13:10:00,136.99,137.12,136.87,137.12,6240.0,134.0458,134.173,133.9283,134.173,6240.0
2022-02-16 13:15:00,137.14,137.18,137.07,137.16,3000.0,134.1925,134.2317,134.124,134.2121,3000.0
2022-02-16 13:20:00,137.12,137.39,137.12,137.28,9240.0,134.173,134.4372,134.173,134.3295,9240.0
2022-02-16 13:25:00,137.25,137.32,137.19,137.32,6600.0,134.3002,134.3687,134.2415,134.3687,6600.0
2022-02-16 13:30:00,137.32,137.32,137.12,137.17,9638.0,134.3687,134.3687,134.173,134.2219,9638.0
2022-02-16 13:35:00,137.19,137.25,137.13,137.21,6000.0,134.2415,134.3002,134.1828,134.261,6000.0
2022-02-16 13:40:00,137.21,137.25,137.08,137.16,16646.0,134.261,134.3002,134.1338,134.2121,16646.0
2022-02-16 13:45:00,137.18,137.29,137.11,137.22,11000.0,134.2317,134.3393,134.1632,134.2708,11000.0
2022-02-16 13:50:00,137.29,137.35,137.24,137.27,6000.0,134.3393,134.398,134.2904,134.3197,6000.0
2022-02-16 13:55:00,137.25,137.28,137.01,137.23,15600.0,134.3002,134.3295,134.0653,134.2806,15600.0
2022-02-16 14:00:00,137.25,138.06,136.95,137.52,38372.0,134.3002,135.0928,134.0066,134.5644,38372.0
2022-02-16 14:05:00,137.63,138.11,137.41,137.85,19932.0,134.672,135.1417,134.4567,134.8873,19932.0
2022-02-16 14:10:00,137.92,137.98,137.6,137.71,12638.0,134.9558,135.0145,134.6427,134.7503,12638.0
2022-02-16 14:15:00,137.79,138.11,137.79,138.06,12222.0,134.8286,135.1417,134.8286,135.0928,12222.0
2022-02-16 14:20:00,138.07,138.96,138.07,138.96,10978.0,135.1025,135.9734,135.1025,135.9734,10978.0
2022-02-16 14:25:00,139.01,139.14,138.85,139.06,11086.0,136.0223,136.1496,135.8658,136.0713,11086.0
2022-02-16 14:30:00,139.07,139.73,139.07,139.39,29230.0,136.0811,136.7269,136.0811,136.3942,29230.0
2022-02-16 14:35:00,139.45,139.47,139.08,139.17,14600.0,136.4529,136.4725,136.0908,136.1789,14600.0
2022-02-16 14:40:00,139.15,139.18,138.87,138.98,14360.0,136.1593,136.1887,135.8854,135.993,14360.0
2022-02-16 14:45:00,138.96,139.15,138.76,138.82,10900.0,135.9734,136.1593,135.7777,135.8364,10900.0
2022-02-16 14:50:00,138.78,139.04,138.78,138.95,12800.0,135.7973,136.0517,135.7973,135.9636,12800.0
2022-02-16 14:55:00,138.97,139.35,138.97,139.33,19992.0,135.9832,136.355,135.9832,136.3355,19992.0
2022-02-16 15:00:00,139.37,139.98,139.35,139.9,13982.0,136.3746,136.9715,136.355,136.8932,13982.0
2022-02-16 15:05:00,139.97,139.98,139.78,139.83,7822.0,136.9617,136.9715,136.7758,136.8247,7822.0
2022-02-16 15:10:00,139.85,139.9,139.54,139.63,21720.0,136.8443,136.8932,136.541,136.629,21720.0
2022-02-16 15:15:00,139.72,139.77,139.63,139.74,9278.0,136.7171,136.766,136.629,136.7367,9278.0
2022-02-16 15:20:00,139.63,139.76,139.63,139.66,4600.0,136.629,136.7562,136.629,136.6584,4600.0
2022-02-16 15:25:00,139.73,139.95,139.72,139.95,14510.0,136.7269,136.9421,136.7171,136.9421,14510.0
2022-02-16 15:30:00,140.01,140.02,139.42,139.52,11000.0,137.0009,137.0106,136.4235,136.5214,11000.0
2022-02-16 15:35:00,139.55,139.8,139.43,139.8,20264.0,136.5507,136.7954,136.4333,136.7954,20264.0
2022-02-16 15:40:00,139.78,139.85,139.53,139.65,15382.0,136.7758,136.8443,136.5312,136.6486,15382.0
2022-02-16 15:45:00,139.56,139.87,139.53,139.83,10206.0,136.5605,136.8639,136.5312,136.8247,10206.0
2022-02-16 15:50:00,139.9,140.07,139.59,139.59,35434.0,136.8932,137.0596,136.5899,136.5899,35434.0
2022-02-16 15:55:00,139.69,139.74,139.51,139.71,51356.0,136.6877,136.7367,136.5116,136.7073,51356.0
2022-02-17 09:30:00,137.94,138.14,136.79,136.88,32920.0,134.9753,135.171,133.8501,133.9381,32920.0
2022-02-17 09:35:00,136.78,137.53,136.73,137.53,27580.0,133.8403,134.5742,133.7913,134.5742,27580.0
2022-02-17 09:40:00,137.63,137.78,137.47,137.54,13200.0,134.672,134.8188,134.5154,134.5839,13200.0
2022-02-17 09:45:00,137.43,137.43,136.38,136.65,15658.0,134.4763,134.4763,133.4489,133.7131,15658.0
2022-02-17 09:50:00,136.45,136.47,135.55,135.56,20590.0,133.5174,133.5369,132.6367,132.6465,20590.0
2022-02-17 09:55:00,135.79,136.21,135.76,136.15,19878.0,132.8716,133.2825,132.8422,133.2238,19878.0
2022-02-17 10:00:00,136.2,136.48,135.92,136.29,11186.0,133.2727,133.5467,132.9988,133.3608,11186.0
2022-02-17 10:05:00,136.16,136.35,135.93,135.94,19440.0,133.2336,133.4195,133.0085,133.0183,19440.0
2022-02-17 10:10:00,135.92,136.03,135.69,135.99,15080.0,132.9988,133.1064,132.7737,133.0673,15080.0
2022-02-17 10:15:00,135.95,136.19,135.54,135.54,36728.0,133.0281,133.263,132.6269,132.6269,36728.0
2022-02-17 10:20:00,135.37,135.44,135.04,135.32,66162.0,132.4606,132.5291,132.1377,132.4117,66162.0
2022-02-17 10:25:00,135.21,135.21,135.0,135.01,12716.0,132.304,132.304,132.0985,132.1083,12716.0
2022-02-17 10:30:00,134.94,135.44,134.94,135.36,13946.0,132.0398,132.5291,132.0398,132.4508,13946.0
2022-02-17 10:35:00,135.27,135.62,135.27,135.46,89264.0,132.3627,132.7052,132.3627,132.5486,89264.0
2022-02-17 10:40:00,135.47,135.48,135.13,135.27,160540.0,132.5584,132.5682,132.2257,132.3627,160540.0
2022-02-17 10:45:00,135.23,135.51,134.94,135.15,57108.0,132.3236,132.5976,132.0398,132.2453,57108.0
2022-02-17 10:50:00,135.24,135.24,134.94,135.24,3818.0,132.3334,132.3334,132.0398,132.3334,3818.0
2022-02-17 10:55:00,135.26,135.69,135.26,135.59,9920.0,132.3529,132.7737,132.3529,132.6758,9920.0
2022-02-17 11:00:00,135.58,135.81,135.48,135.54,29812.0,132.6661,132.8911,132.5682,132.6269,29812.0
2022-02-17 11:05:00,135.59,136.02,135.59,135.8,16600.0,132.6758,133.0966,132.6758,132.8813,16600.0
2022-02-17 11:10:00,135.78,136.29,135.78,136.2,14268.0,132.8618,133.3608,132.8618,133.2727,14268.0
2022-02-17 11:15:00,136.16,136.67,136.06,136.39,11952.0,133.2336,133.7326,133.1357,133.4587,11952.0
2022-02-17 11:20:00,136.43,136.68,136.37,136.54,14400.0,133.4978,133.7424,133.4391,133.6054,14400.0
2022-02-17 11:25:00,136.54,136.81,136.53,136.63,11696.0,133.6054,133.8696,133.5956,133.6935,11696.0
2022-02-17 11:30:00,136.66,136.72,136.38,136.43,8000.0,133.7229,133.7816,133.4489,133.4978,8000.0
2022-02-17 11:35:00,136.46,136.46,136.27,136.27,7618.0,133.5272,133.5272,133.3412,133.3412,7618.0
2022-02-17 11:40:00,136.35,136.54,136.29,136.48,4186.0,133.4195,133.6054,133.3608,133.5467,4186.0
2022-02-17 11:45:00,136.39,136.95,136.39,136.94,6600.0,133.4587,134.0066,133.4587,133.9968,6600.0
2022-02-17 11:50:00,136.86,136.93,136.62,136.63,5600.0,133.9186,133.9871,133.6837,133.6935,5600.0
2022-02-17 11:55:00,136.63,136.67,136.17,136.17,7100.0,133.6935,133.7326,133.2434,133.2434,7100.0
2022-02-17 12:00:00,136.24,136.48,136.19,136.28,50420.0,133.3119,133.5467,133.263,133.351,50420.0
2022-02-17 12:05:00,136.27,136.35,135.82,135.87,58052.0,133.3412,133.4195,132.9009,132.9498,58052.0
2022-02-17 12:10:00,135.89,135.89,135.66,135.82,80902.0,132.9694,132.9694,132.7443,132.9009,80902.0
2022-02-17 12:15:00,135.83,135.89,135.59,135.66,67510.0,132.9107,132.9694,132.6758,132.7443,67510.0
2022-02-17 12:20:00,135.65,136.05,135.62,136.0,23424.0,132.7346,133.126,132.7052,133.077,23424.0
2022-02-17 12:25:00,135.99,136.23,135.98,136.04,10762.0,133.0673,133.3021,133.0575,133.1162,10762.0
2022-02-17 12:30:00,136.04,136.34,135.95,136.23,9702.0,133.1162,133.4097,133.0281,133.3021,9702.0
2022-02-17 12:35:00,136.35,136.35,136.1,136.16,7400.0,133.4195,133.4195,133.1749,133.2336,7400.0
2022-02-17 12:40:00,136.11,136.28,136.0,136.25,9308.0,133.1847,133.351,133.077,133.3217,9308.0
2022-02-17 12:45:00,136.28,136.38,136.08,136.15,9522.0,133.351,133.4489,133.1553,133.2238,9522.0
2022-02-17 12:50:00,136.11,136.26,136.05,136.21,4800.0,133.1847,133.3314,133.126,133.2825,4800.0
2022-02-17 12:55:00,136.2,136.28,136.1,136.25,10572.0,133.2727,133.351,133.1749,133.3217,10572.0
2022-02-17 13:00:00,136.2,136.26,136.01,136.01,9472.0,133.2727,133.3314,133.0868,133.0868,9472.0
2022-02-17 13:05:00,136.04,136.2,135.93,136.16,4594.0,133.1162,133.2727,133.0085,133.2336,4594.0
2022-02-17 13:10:00,136.15,136.15,135.8,135.86,7036.0,133.2238,133.2238,132.8813,132.94,7036.0
2022-02-17 13:15:00,135.97,136.01,135.72,135.72,2800.0,133.0477,133.0868,132.8031,132.8031,2800.0
2022-02-17 13:20:00,135.84,135.89,135.42,135.51,8826.0,132.9205,132.9694,132.5095,132.5976,8826.0
2022-02-17 13:25:00,135.5,135.63,135.44,135.63,6836.0,132.5878,132.715,132.5291,132.715,6836.0
2022-02-17 13:30:00,135.62,135.87,135.58,135.87,12424.0,132.7052,132.9498,132.6661,132.9498,12424.0
2022-02-17 13:35:00,135.81,135.88,135.65,135.73,7600.0,132.8911,132.9596,132.7346,132.8128,7600.0
2022-02-17 13:40:00,135.68,135.81,135.62,135.79,10800.0,132.7639,132.8911,132.7052,132.8716,10800.0
2022-02-17 13:45:00,135.73,135.73,135.51,135.58,4602.0,132.8128,132.8128,132.5976,132.6661,4602.0
2022-02-17 13:50:00,135.52,135.74,135.52,135.72,4044.0,132.6074,132.8226,132.6074,132.8031,4044.0
2022-02-17 13:55:00,135.69,135.79,135.63,135.75,9840.0,132.7737,132.8716,132.715,132.8324,9840.0
2022-02-17 14:00:00,135.74,135.74,135.52,135.56,9254.0,132.8226,132.8226,132.6074,132.6465,9254.0
2022-02-17 14:05:00,135.61,135.63,135.4,135.46,18778.0,132.6954,132.715,132.4899,132.5486,18778.0
2022-02-17 14:10:00,135.45,135.77,135.44,135.74,10240.0,132.5389,132.852,132.5291,132.8226,10240.0
2022-02-17 14:15:00,135.72,135.73,135.58,135.66,15900.0,132.8031,132.8128,132.6661,132.7443,15900.0
2022-02-17 14:20:00,135.65,135.74,135.39,135.39,18240.0,132.7346,132.8226,132.4801,132.4801,18240.0
2022-02-17 14:25:00,135.38,135.53,135.33,135.49,8168.0,132.4704,132.6171,132.4214,132.578,8168.0
2022-02-17 14:30:00,135.48,135.58,135.29,135.34,24228.0,132.5682,132.6661,132.3823,132.4312,24228.0
2022-02-17 14:35:00,135.38,135.39,135.16,135.2,22064.0,132.4704,132.4801,132.2551,132.2942,22064.0
2022-02-17 14:40:00,135.18,135.28,135.12,135.14,24960.0,132.2747,132.3725,132.216,132.2355,24960.0
2022-02-17 14:45:00,135.16,135.32,135.01,135.31,28180.0,132.2551,132.4117,132.1083,132.4019,28180.0
2022-02-17 14:50:00,135.29,135.29,135.02,135.14,15272.0,132.3823,132.3823,132.1181,132.2355,15272.0
2022-02-17 14:55:00,135.22,135.26,135.0,135.03,12134.0,132.3138,132.3529,132.0985,132.1279,12134.0
2022-02-17 15:00:00,135.0,135.17,134.81,134.85,15654.0,132.0985,132.2649,131.9126,131.9518,15654.0
2022-02-17 15:05:00,134.85,134.89,134.63,134.64,45590.0,131.9518,131.9909,131.7365,131.7463,45590.0
2022-02-17 15:10:00,134.63,134.79,134.46,134.51,27964.0,131.7365,131.893,131.5701,131.6191,27964.0
2022-02-17 15:15:00,134.51,134.68,134.35,134.67,20360.0,131.6191,131.7854,131.4625,131.7756,20360.0
2022-02-17 15:20:00,134.67,134.79,134.52,134.57,19206.0,131.7756,131.893,131.6288,131.6778,19206.0
2022-02-17 15:25:00,134.58,134.71,134.41,134.44,16000.0,131.6876,131.8148,131.5212,131.5506,16000.0
2022-02-17 15:30:00,134.47,134.69,134.16,134.26,19910.0,131.5799,131.7952,131.2766,131.3744,19910.0
2022-02-17 15:35:00,134.26,134.73,134.26,134.62,23518.0,131.3744,131.8343,131.3744,131.7267,23518.0
2022-02-17 15:40:00,134.59,134.69,134.42,134.56,42544.0,131.6973,131.7952,131.531,131.668,42544.0
2022-02-17 15:45:00,134.62,134.77,134.57,134.62,32926.0,131.7267,131.8735,131.6778,131.7267,32926.0
2022-02-17 15:50:00,134.64,134.64,134.01,134.17,60984.0,131.7463,131.7463,131.1298,131.2864,60984.0
2022-02-17 15:55:00,134.18,134.37,134.08,134.1,171930.0,131.2962,131.4821,131.1983,131.2179,171930.0
2022-02-18 09:30:00,134.59,134.74,134.0,134.0,17040.0,131.6973,131.8441,131.12,131.12,17040.0
2022-02-18 09:35:00,133.93,134.08,133.47,133.75,9692.0,131.0515,131.1983,130.6014,130.8754,9692.0
2022-02-18 09:40:00,133.58,133.64,132.87,132.87,17872.0,130.709,130.7678,130.0143,130.0143,17872.0
2022-02-18 09:45:00,132.93,133.48,132.85,133.32,18200.0,130.073,130.6112,129.9947,130.4546,18200.0
2022-02-18 09:50:00,133.5,134.13,133.5,134.13,12250.0,130.6308,131.2472,130.6308,131.2472,12250.0
2022-02-18 09:55:00,134.36,134.36,133.91,133.94,10450.0,131.4723,131.4723,131.032,131.0613,10450.0
2022-02-18 10:00:00,134.03,134.03,133.45,133.54,37108.0,131.1494,131.1494,130.5818,130.6699,37108.0
2022-02-18 10:05:00,133.54,133.83,133.24,133.33,18774.0,130.6699,130.9537,130.3764,130.4644,18774.0
2022-02-18 10:10:00,133.42,133.6,132.96,133.26,23794.0,130.5525,130.7286,130.1024,130.3959,23794.0
2022-02-18 10:15:00,133.26,133.66,132.69,132.92,40158.0,130.3959,130.7873,129.8382,130.0632,40158.0
2022-02-18 10:20:00,132.83,133.1,132.5,132.62,16400.0,129.9752,130.2394,129.6523,129.7697,16400.0
2022-02-18 10:25:00,132.66,132.83,132.5,132.55,12102.0,129.8088,129.9752,129.6523,129.7012,12102.0
2022-02-18 10:30:00,132.39,132.39,131.92,132.05,21670.0,129.5446,129.5446,129.0847,129.2119,21670.0
2022-02-18 10:35:00,132.1,132.15,131.82,131.96,21328.0,129.2609,129.3098,128.9869,129.1239,21328.0
2022-02-18 10:40:00,132.04,132.37,131.77,132.35,20406.0,129.2021,129.5251,128.938,129.5055,20406.0
2022-02-18 10:45:00,132.41,132.41,131.96,132.08,19386.0,129.5642,129.5642,129.1239,129.2413,19386.0
2022-02-18 10:50:00,132.12,132.23,131.85,132.09,51940.0,129.2804,129.3881,129.0162,129.2511,51940.0
2022-02-18 10:55:00,132.03,132.16,131.83,131.96,15260.0,129.1924,129.3196,128.9967,129.1239,15260.0
2022-02-18 11:00:00,131.93,131.93,131.1,131.1,42926.0,129.0945,129.0945,128.2824,128.2824,42926.0
2022-02-18 11:05:00,131.11,131.5,131.07,131.34,17224.0,128.2921,128.6738,128.253,128.5172,17224.0
2022-02-18 11:10:00,131.39,131.65,131.22,131.64,12002.0,128.5661,128.8205,128.3998,128.8107,12002.0
2022-02-18 11:15:00,131.65,131.9,131.48,131.9,31546.0,128.8205,129.0652,128.6542,129.0652,31546.0
2022-02-18 11:20:00,131.96,132.28,131.93,132.07,11994.0,129.1239,129.437,129.0945,129.2315,11994.0
2022-02-18 11:25:00,132.1,132.35,131.96,131.96,14680.0,129.2609,129.5055,129.1239,129.1239,14680.0
2022-02-18 11:30:00,131.96,132.21,131.84,132.0,12234.0,129.1239,129.3685,129.0064,129.163,12234.0
2022-02-18 11:35:00,132.03,132.42,131.93,132.37,11880.0,129.1924,129.574,129.0945,129.5251,11880.0
2022-02-18 11:40:00,132.26,132.47,132.09,132.12,9160.0,129.4174,129.6229,129.2511,129.2804,9160.0
2022-02-18 11:45:00,132.1,132.34,131.92,131.92,6440.0,129.2609,129.4957,129.0847,129.0847,6440.0
2022-02-18 11:50:00,131.9,131.9,131.69,131.74,12454.0,129.0652,129.0652,128.8597,128.9086,12454.0
2022-02-18 11:55:00,131.78,131.85,131.38,131.44,9600.0,128.9477,129.0162,128.5563,128.615,9600.0
2022-02-18 12:00:00,131.5,131.61,131.4,131.4,5400.0,128.6738,128.7814,128.5759,128.5759,5400.0
2022-02-18 12:05:00,131.53,132.06,131.53,132.06,14144.0,128.7031,129.2217,128.7031,129.2217,14144.0
2022-02-18 12:10:00,132.12,132.17,131.94,132.02,10250.0,129.2804,129.3294,129.1043,129.1826,10250.0
2022-02-18 12:15:00,131.98,132.67,131.97,132.44,17410.0,129.1434,129.8186,129.1337,129.5936,17410.0
2022-02-18 12:20:00,132.4,132.57,132.16,132.16,8642.0,129.5544,129.7208,129.3196,129.3196,8642.0
2022-02-18 12:25:00,132.21,132.38,132.15,132.15,8278.0,129.3685,129.5348,129.3098,129.3098,8278.0
2022-02-18 12:30:00,132.1,132.45,131.78,131.9,13700.0,129.2609,129.6033,128.9477,129.0652,13700.0
2022-02-18 12:35:00,131.99,131.99,131.49,131.57,9076.0,129.1532,129.1532,128.664,128.7422,9076.0
2022-02-18 12:40:00,131.49,131.85,131.46,131.46,30260.0,128.664,129.0162,128.6346,128.6346,30260.0
2022-02-18 12:45:00,131.45,131.57,131.25,131.5,58342.0,128.6248,128.7422,128.4291,128.6738,58342.0
2022-02-18 12:50:00,131.43,131.6,131.35,131.43,9190.0,128.6053,128.7716,128.527,128.6053,9190.0
2022-02-18 12:55:00,131.46,131.58,131.34,131.34,8682.0,128.6346,128.752,128.5172,128.5172,8682.0
2022-02-18 13:00:00,131.4,131.49,131.12,131.23,15576.0,128.5759,128.664,128.3019,128.4096,15576.0
2022-02-18 13:05:00,131.15,131.36,131.03,131.26,14662.0,128.3313,128.5368,128.2139,128.4389,14662.0
2022-02-18 13:10:00,131.23,131.25,130.89,130.97,13672.0,128.4096,128.4291,128.0769,128.1551,13672.0
2022-02-18 13:15:00,130.93,131.0,130.86,131.0,9064.0,128.116,128.1845,128.0475,128.1845,9064.0
2022-02-18 13:20:00,131.01,131.42,131.01,131.39,22036.0,128.1943,128.5955,128.1943,128.5661,22036.0
2022-02-18 13:25:00,131.35,131.35,131.16,131.16,2800.0,128.527,128.527,128.3411,128.3411,2800.0
2022-02-18 13:30:00,131.27,131.41,131.19,131.32,9626.0,128.4487,128.5857,128.3704,128.4976,9626.0
2022-02-18 13:35:00,131.32,131.94,131.28,131.93,11476.0,128.4976,129.1043,128.4585,129.0945,11476.0
2022-02-18 13:40:00,132.01,132.01,131.77,131.81,12312.0,129.1728,129.1728,128.938,128.9771,12312.0
2022-02-18 13:45:00,131.92,132.35,131.92,132.2,21744.0,129.0847,129.5055,129.0847,129.3587,21744.0
2022-02-18 13:50:00,132.23,132.39,132.21,132.39,5450.0,129.3881,129.5446,129.3685,129.5446,5450.0
2022-02-18 13:55:00,132.39,132.42,132.1,132.12,17924.0,129.5446,129.574,129.2609,129.2804,17924.0
2022-02-18 14:00:00,132.1,132.43,132.08,132.25,14602.0,129.2609,129.5838,129.2413,129.4076,14602.0
2022-02-18 14:05:00,132.34,132.38,132.08,132.16,37752.0,129.4957,129.5348,129.2413,129.3196,37752.0
2022-02-18 14:10:00,132.14,132.35,132.14,132.25,82000.0,129.3,129.5055,129.3,129.4076,82000.0
2022-02-18 14:15:00,132.22,132.87,132.18,132.79,78742.0,129.3783,130.0143,129.3391,129.936,78742.0
2022-02-18 14:20:00,132.79,133.15,132.71,133.14,62090.0,129.936,130.2883,129.8577,130.2785,62090.0
2022-02-18 14:25:00,133.13,133.67,133.06,133.62,54718.0,130.2687,130.7971,130.2002,130.7482,54718.0
2022-02-18 14:30:00,133.6,134.13,133.55,133.78,60024.0,130.7286,131.2472,130.6797,130.9048,60024.0
2022-02-18 14:35:00,133.75,133.95,133.64,133.65,127608.0,130.8754,131.0711,130.7678,130.7775,127608.0
2022-02-18 14:40:00,133.63,133.71,133.44,133.46,42192.0,130.758,130.8363,130.5721,130.5916,42192.0
2022-02-18 14:45:00,133.46,133.63,133.35,133.36,21706.0,130.5916,130.758,130.484,130.4938,21706.0
2022-02-18 14:50:00,133.31,133.96,133.24,133.85,29198.0,130.4449,131.0809,130.3764,130.9732,29198.0
2022-02-18 14:55:00,133.9,134.18,133.78,134.18,13602.0,131.0222,131.2962,130.9048,131.2962,13602.0
2022-02-18 15:00:00,134.2,134.58,134.12,134.31,34878.0,131.3157,131.6876,131.2374,131.4234,34878.0
2022-02-18 15:05:00,134.32,134.49,133.9,134.06,16520.0,131.4331,131.5995,131.0222,131.1787,16520.0
2022-02-18 15:10:00,134.06,134.28,133.85,133.96,27940.0,131.1787,131.394,130.9732,131.0809,27940.0
2022-02-18 15:15:00,133.99,134.13,133.38,133.4,29056.0,131.1102,131.2472,130.5133,130.5329,29056.0
2022-02-18 15:20:00,133.41,133.56,133.2,133.34,31592.0,130.5427,130.6895,130.3372,130.4742,31592.0
2022-02-18 15:25:00,133.25,133.43,133.1,133.1,13750.0,130.3861,130.5623,130.2394,130.2394,13750.0
2022-02-18 15:30:00,133.12,133.12,132.64,132.78,25962.0,130.2589,130.2589,129.7893,129.9262,25962.0
2022-02-18 15:35:00,132.77,132.9,132.56,132.73,78896.0,129.9165,130.0437,129.711,129.8773,78896.0
2022-02-18 15:40:00,132.71,133.29,132.7,133.29,22850.0,129.8577,130.4253,129.848,130.4253,22850.0
2022-02-18 15:45:00,133.33,133.47,132.99,133.24,38386.0,130.4644,130.6014,130.1317,130.3764,38386.0
2022-02-18 15:50:00,133.25,133.25,132.65,132.79,38042.0,130.3861,130.3861,129.799,129.936,38042.0
2022-02-18 15:55:00,132.79,132.94,132.6,132.71,117986.0,129.936,130.0828,129.7501,129.8577,117986.0
2022-02-22 09:30:00,131.24,132.09,131.01,131.67,66868.0,128.4193,129.2511,128.1943,128.8401,66868.0
2022-02-22 09:35:00,131.81,132.51,131.56,132.35,46164.0,128.9771,129.662,128.7325,129.5055,46164.0
2022-02-22 09:40:00,132.33,133.02,132.25,132.96,14490.0,129.4859,130.1611,129.4076,130.1024,14490.0
2022-02-22 09:45:00,132.97,133.9,132.97,133.9,12800.0,130.1122,131.0222,130.1122,131.0222,12800.0
2022-02-22 09:50:00,133.85,134.81,133.77,134.52,28896.0,130.9732,131.9126,130.895,131.6288,28896.0
2022-02-22 09:55:00,134.46,134.6,133.78,133.78,20258.0,131.5701,131.7071,130.9048,130.9048,20258.0
2022-02-22 10:00:00,133.81,133.94,133.46,133.72,22370.0,130.9341,131.0613,130.5916,130.846,22370.0
2022-02-22 10:05:00,133.74,133.88,133.25,133.68,27886.0,130.8656,131.0026,130.3861,130.8069,27886.0
2022-02-22 10:10:00,133.75,134.13,133.35,134.12,17288.0,130.8754,131.2472,130.484,131.2374,17288.0
2022-02-22 10:15:00,134.09,134.27,133.81,134.18,27334.0,131.2081,131.3842,130.9341,131.2962,27334.0
2022-02-22 10:20:00,134.13,134.65,134.07,134.09,29340.0,131.2472,131.7561,131.1885,131.2081,29340.0
2022-02-22 10:25:00,134.16,134.84,134.1,134.76,19562.0,131.2766,131.942,131.2179,131.8637,19562.0
2022-02-22 10:30:00,134.83,134.84,134.05,134.15,30062.0,131.9322,131.942,131.1689,131.2668,30062.0
2022-02-22 10:35:00,134.0,134.24,133.73,133.73,19818.0,131.12,131.3549,130.8558,130.8558,19818.0
2022-02-22 10:40:00,133.72,133.91,133.37,133.63,26710.0,130.846,131.032,130.5036,130.758,26710.0
2022-02-22 10:45:00,133.61,133.73,133.29,133.54,27894.0,130.7384,130.8558,130.4253,130.6699,27894.0
2022-02-22 10:50:00,133.53,133.53,132.93,133.02,22260.0,130.6601,130.6601,130.073,130.1611,22260.0
2022-02-22 10:55:00,132.97,133.02,132.59,132.73,32630.0,130.1122,130.1611,129.7403,129.8773,32630.0
2022-02-22 11:00:00,132.66,132.91,132.6,132.6,20228.0,129.8088,130.0534,129.7501,129.7501,20228.0
2022-02-22 11:05:00,132.6,132.84,132.51,132.52,17424.0,129.7501,129.985,129.662,129.6718,17424.0
2022-02-22 11:10:00,132.47,132.81,132.47,132.55,12266.0,129.6229,129.9556,129.6229,129.7012,12266.0
2022-02-22 11:15:00,132.52,132.61,131.91,132.0,54906.0,129.6718,129.7599,129.0749,129.163,54906.0
2022-02-22 11:20:00,131.97,132.09,131.83,132.09,15850.0,129.1337,129.2511,128.9967,129.2511,15850.0
2022-02-22 11:25:00,132.1,132.51,131.97,132.13,33734.0,129.2609,129.662,129.1337,129.2902,33734.0
2022-02-22 11:30:00,132.15,132.5,132.1,132.44,17076.0,129.3098,129.6523,129.2609,129.5936,17076.0
2022-02-22 11:35:00,132.48,132.49,132.13,132.26,10974.0,129.6327,129.6425,129.2902,129.4174,10974.0
2022-02-22 11:40:00,132.21,132.35,132.13,132.24,13058.0,129.3685,129.5055,129.2902,129.3978,13058.0
2022-02-22 11:45:00,132.16,132.42,132.1,132.27,6142.0,129.3196,129.574,129.2609,129.4272,6142.0
2022-02-22 11:50:00,132.3,132.56,131.47,131.5,24726.0,129.4566,129.711,128.6444,128.6738,24726.0
2022-02-22 11:55:00,131.54,131.7,131.34,131.67,20848.0,128.7129,128.8695,128.5172,128.8401,20848.0
2022-02-22 12:00:00,131.72,132.0,131.63,131.82,28764.0,128.889,129.163,128.801,128.9869,28764.0
2022-02-22 12:05:00,131.87,132.07,131.72,131.85,15162.0,129.0358,129.2315,128.889,129.0162,15162.0
2022-02-22 12:10:00,131.88,131.88,131.45,131.52,20840.0,129.0456,129.0456,128.6248,128.6933,20840.0
2022-02-22 12:15:00,131.45,131.52,131.19,131.19,13674.0,128.6248,128.6933,128.3704,128.3704,13674.0
2022-02-22 12:20:00,131.17,131.5,131.14,131.28,14626.0,128.3508,128.6738,128.3215,128.4585,14626.0
2022-02-22 12:25:00,131.25,131.61,131.2,131.48,10800.0,128.4291,128.7814,128.3802,128.6542,10800.0
2022-02-22 12:30:00,131.41,131.62,131.18,131.2,24870.0,128.5857,128.7912,128.3606,128.3802,24870.0
2022-02-22 12:35:00,131.28,131.67,131.28,131.54,16900.0,128.4585,128.8401,128.4585,128.7129,16900.0
2022-02-22 12:40:00,131.54,131.6,131.35,131.4,16566.0,128.7129,128.7716,128.527,128.5759,16566.0
2022-02-22 12:45:00,131.39,131.44,130.92,130.97,19058.0,128.5661,128.615,128.1062,128.1551,19058.0
2022-02-22 12:50:00,130.99,131.15,130.97,131.1,35398.0,128.1747,128.3313,128.1551,128.2824,35398.0
2022-02-22 12:55:00,131.08,131.34,131.08,131.19,35718.0,128.2628,128.5172,128.2628,128.3704,35718.0
2022-02-22 13:00:00,131.31,131.31,130.95,131.14,16306.0,128.4878,128.4878,128.1356,128.3215,16306.0
2022-02-22 13:05:00,131.18,131.3,131.07,131.24,21320.0,128.3606,128.4781,128.253,128.4193,21320.0
2022-02-22 13:10:00,131.28,131.58,131.28,131.48,12724.0,128.4585,128.752,128.4585,128.6542,12724.0
2022-02-22 13:15:00,131.33,131.33,130.75,130.81,19388.0,128.5074,128.5074,127.9399,127.9986,19388.0
2022-02-22 13:20:00,130.78,130.98,130.78,130.98,9374.0,127.9692,128.1649,127.9692,128.1649,9374.0
2022-02-22 13:25:00,130.96,130.97,130.87,130.97,9426.0,128.1454,128.1551,128.0573,128.1551,9426.0
2022-02-22 13:30:00,131.0,131.29,130.85,131.22,23994.0,128.1845,128.4683,128.0377,128.3998,23994.0
2022-02-22 13:35:00,131.19,131.19,130.83,130.89,13214.0,128.3704,128.3704,128.0182,128.0769,13214.0
2022-02-22 13:40:00,130.91,131.07,130.57,130.64,25508.0,128.0964,128.253,127.7637,127.8322,25508.0
2022-02-22 13:45:00,130.64,130.71,130.4,130.49,10240.0,127.8322,127.9007,127.5974,127.6855,10240.0
2022-02-22 13:50:00,130.4,130.51,130.29,130.29,19596.0,127.5974,127.705,127.4898,127.4898,19596.0
2022-02-22 13:55:00,130.28,130.53,130.28,130.51,8636.0,127.48,127.7246,127.48,127.705,8636.0
2022-02-22 14:00:00,130.46,130.54,130.24,130.27,15640.0,127.6561,127.7344,127.4408,127.4702,15640.0
2022-02-22 14:05:00,130.3,130.3,129.98,129.99,15680.0,127.4995,127.4995,127.1864,127.1962,15680.0
2022-02-22 14:10:00,129.99,130.29,129.77,130.25,23550.0,127.1962,127.4898,126.9809,127.4506,23550.0
2022-02-22 14:15:00,130.2,130.45,130.2,130.4,13034.0,127.4017,127.6463,127.4017,127.5974,13034.0
2022-02-22 14:20:00,130.56,130.67,129.95,130.2,17316.0,127.754,127.8616,127.1571,127.4017,17316.0
2022-02-22 14:25:00,130.45,131.02,130.45,131.02,34984.0,127.6463,128.2041,127.6463,128.2041,34984.0
2022-02-22 14:30:00,130.91,131.7,130.74,131.22,29706.0,128.0964,128.8695,127.9301,128.3998,29706.0
2022-02-22 14:35:00,131.36,131.66,131.27,131.29,16866.0,128.5368,128.8303,128.4487,128.4683,16866.0
2022-02-22 14:40:00,131.34,131.52,130.81,130.88,16524.0,128.5172,128.6933,127.9986,128.0671,16524.0
2022-02-22 14:45:00,130.79,131.82,130.66,131.76,17272.0,127.979,128.9869,127.8518,128.9282,17272.0
2022-02-22 14:50:00,131.8,132.79,131.79,132.59,49592.0,128.9673,129.936,128.9575,129.7403,49592.0
2022-02-22 14:55:00,132.56,133.18,132.56,132.85,69854.0,129.711,130.3176,129.711,129.9947,69854.0
2022-02-22 15:00:00,132.87,133.77,132.76,133.75,80958.0,130.0143,130.895,129.9067,130.8754,80958.0
2022-02-22 15:05:00,133.75,133.77,133.34,133.34,23150.0,130.8754,130.895,130.4742,130.4742,23150.0
2022-02-22 15:10:00,133.4,133.77,133.3,133.42,22070.0,130.5329,130.895,130.4351,130.5525,22070.0
2022-02-22 15:15:00,133.42,133.74,133.17,133.36,41832.0,130.5525,130.8656,130.3079,130.4938,41832.0
2022-02-22 15:20:00,133.27,133.54,132.94,133.1,34106.0,130.4057,130.6699,130.0828,130.2394,34106.0
2022-02-22 15:25:00,133.07,133.61,133.04,133.25,44276.0,130.21,130.7384,130.1807,130.3861,44276.0
2022-02-22 15:30:00,133.11,133.14,132.76,133.03,19600.0,130.2492,130.2785,129.9067,130.1709,19600.0
2022-02-22 15:35:00,133.11,133.13,132.73,132.89,14152.0,130.2492,130.2687,129.8773,130.0339,14152.0
2022-02-22 15:40:00,133.01,133.07,132.38,132.48,23818.0,130.1513,130.21,129.5348,129.6327,23818.0
2022-02-22 15:45:00,132.46,132.46,132.08,132.08,41840.0,129.6131,129.6131,129.2413,129.2413,41840.0
2022-02-22 15:50:00,132.03,132.03,131.24,131.4,73452.0,129.1924,129.1924,128.4193,128.5759,73452.0
2022-02-22 15:55:00,131.48,131.92,131.48,131.77,120428.0,128.6542,129.0847,128.6542,128.938,120428.0
2022-02-23 09:30:00,133.75,134.53,133.75,134.45,34232.0,130.8754,131.6386,130.8754,131.5604,34232.0
2022-02-23 09:35:00,134.35,134.75,133.98,134.75,11800.0,131.4625,131.8539,131.1005,131.8539,11800.0
2022-02-23 09:40:00,134.66,134.87,133.65,133.74,13000.0,131.7658,131.9713,130.7775,130.8656,13000.0
2022-02-23 09:45:00,133.77,134.33,133.71,134.11,30838.0,130.895,131.4429,130.8363,131.2277,30838.0
2022-02-23 09:50:00,134.03,134.08,133.1,133.1,40732.0,131.1494,131.1983,130.2394,130.2394,40732.0
2022-02-23 09:55:00,133.16,133.62,133.11,133.37,32782.0,130.2981,130.7482,130.2492,130.5036,32782.0
2022-02-23 10:00:00,133.25,133.25,132.76,133.11,33394.0,130.3861,130.3861,129.9067,130.2492,33394.0
2022-02-23 10:05:00,133.17,133.17,132.45,132.75,18522.0,130.3079,130.3079,129.6033,129.8969,18522.0
2022-02-23 10:10:00,132.69,133.25,132.69,133.21,16024.0,129.8382,130.3861,129.8382,130.347,16024.0
2022-02-23 10:15:00,133.1,133.1,132.48,132.66,18610.0,130.2394,130.2394,129.6327,129.8088,18610.0
2022-02-23 10:20:00,132.63,133.09,132.48,132.49,13412.0,129.7795,130.2296,129.6327,129.6425,13412.0
2022-02-23 10:25:00,132.53,132.62,132.18,132.26,24884.0,129.6816,129.7697,129.3391,129.4174,24884.0
2022-02-23 10:30:00,132.22,132.63,132.04,132.48,14494.0,129.3783,129.7795,129.2021,129.6327,14494.0
2022-02-23 10:35:00,132.45,132.87,132.45,132.66,20726.0,129.6033,130.0143,129.6033,129.8088,20726.0
2022-02-23 10:40:00,132.68,132.68,132.22,132.3,16442.0,129.8284,129.8284,129.3783,129.4566,16442.0
2022-02-23 10:45:00,132.29,132.49,132.23,132.26,10128.0,129.4468,129.6425,129.3881,129.4174,10128.0
2022-02-23 10:50:00,132.13,132.41,132.11,132.16,11080.0,129.2902,129.5642,129.2706,129.3196,11080.0
2022-02-23 10:55:00,132.18,132.43,131.89,132.21,20302.0,129.3391,129.5838,129.0554,129.3685,20302.0
2022-02-23 11:00:00,132.11,132.27,131.77,131.9,26250.0,129.2706,129.4272,128.938,129.0652,26250.0
2022-02-23 11:05:00,131.93,131.93,131.49,131.58,45252.0,129.0945,129.0945,128.664,128.752,45252.0
2022-02-23 11:10:00,131.56,131.64,131.4,131.4,41280.0,128.7325,128.8107,128.5759,128.5759,41280.0
2022-02-23 11:15:00,131.4,131.4,131.11,131.3,18960.0,128.5759,128.5759,128.2921,128.4781,18960.0
2022-02-23 11:20:00,131.29,131.54,131.29,131.46,10600.0,128.4683,128.7129,128.4683,128.6346,10600.0
2022-02-23 11:25:00,131.4,131.64,131.39,131.46,12800.0,128.5759,128.8107,128.5661,128.6346,12800.0
2022-02-23 11:30:00,131.5,132.02,131.22,131.79,17908.0,128.6738,129.1826,128.3998,128.9575,17908.0
2022-02-23 11:35:00,131.68,132.29,131.68,132.03,20814.0,128.8499,129.4468,128.8499,129.1924,20814.0
2022-02-23 11:40:00,132.09,132.24,131.72,131.89,15760.0,129.2511,129.3978,128.889,129.0554,15760.0
2022-02-23 11:45:00,131.77,132.13,131.72,132.13,16732.0,128.938,129.2902,128.889,129.2902,16732.0
2022-02-23 11:50:00,132.11,132.43,131.97,132.43,17000.0,129.2706,129.5838,129.1337,129.5838,17000.0
2022-02-23 11:55:00,132.44,132.7,132.42,132.49,23804.0,129.5936,129.848,129.574,129.6425,23804.0
2022-02-23 12:00:00,132.35,132.47,132.24,132.34,9600.0,129.5055,129.6229,129.3978,129.4957,9600.0
2022-02-23 12:05:00,132.36,132.7,132.27,132.7,14128.0,129.5153,129.848,129.4272,129.848,14128.0
2022-02-23 12:10:00,132.71,132.8,132.44,132.45,10558.0,129.8577,129.9458,129.5936,129.6033,10558.0
2022-02-23 12:15:00,132.51,133.05,132.51,133.05,11652.0,129.662,130.1904,129.662,130.1904,11652.0
2022-02-23 12:20:00,133.0,133.18,132.92,133.1,11890.0,130.1415,130.3176,130.0632,130.2394,11890.0
2022-02-23 12:25:00,133.1,133.45,133.06,133.4,111710.0,130.2394,130.5818,130.2002,130.5329,111710.0
2022-02-23 12:30:00,133.42,133.46,133.02,133.04,15784.0,130.5525,130.5916,130.1611,130.1807,15784.0
2022-02-23 12:35:00,132.93,132.94,132.7,132.73,14790.0,130.073,130.0828,129.848,129.8773,14790.0
2022-02-23 12:40:00,132.78,132.95,132.71,132.93,9006.0,129.9262,130.0926,129.8577,130.073,9006.0
2022-02-23 12:45:00,132.88,133.02,132.71,132.78,41604.0,130.0241,130.1611,129.8577,129.9262,41604.0
2022-02-23 12:50:00,132.79,132.79,132.26,132.31,20344.0,129.936,129.936,129.4174,129.4663,20344.0
2022-02-23 12:55:00,132.26,132.33,132.13,132.21,7936.0,129.4174,129.4859,129.2902,129.3685,7936.0
2022-02-23 13:00:00,132.18,132.24,132.07,132.07,10962.0,129.3391,129.3978,129.2315,129.2315,10962.0
2022-02-23 13:05:00,132.12,132.17,131.86,132.0,10750.0,129.2804,129.3294,129.026,129.163,10750.0
2022-02-23 13:10:00,131.97,131.97,131.15,131.21,28348.0,129.1337,129.1337,128.3313,128.39,28348.0
2022-02-23 13:15:00,131.15,131.45,131.04,131.35,12978.0,128.3313,128.6248,128.2236,128.527,12978.0
2022-02-23 13:20:00,131.34,131.54,131.12,131.22,9000.0,128.5172,128.7129,128.3019,128.3998,9000.0
2022-02-23 13:25:00,131.24,131.34,130.82,130.84,16910.0,128.4193,128.5172,128.0084,128.0279,16910.0
2022-02-23 13:30:00,130.94,131.02,130.64,130.65,11004.0,128.1258,128.2041,127.8322,127.842,11004.0
2022-02-23 13:35:00,130.7,131.28,130.7,131.24,25940.0,127.8909,128.4585,127.8909,128.4193,25940.0
2022-02-23 13:40:00,131.23,131.45,131.15,131.31,7800.0,128.4096,128.6248,128.3313,128.4878,7800.0
2022-02-23 13:45:00,131.28,131.59,131.2,131.51,17194.0,128.4585,128.7618,128.3802,128.6835,17194.0
2022-02-23 13:50:00,131.47,131.52,130.77,130.87,33220.0,128.6444,128.6933,127.9594,128.0573,33220.0
2022-02-23 13:55:00,130.83,131.08,130.77,130.91,16202.0,128.0182,128.2628,127.9594,128.0964,16202.0
2022-02-23 14:00:00,130.85,131.18,130.63,130.78,11396.0,128.0377,128.3606,127.8225,127.9692,11396.0
2022-02-23 14:05:00,130.79,131.04,130.79,130.95,15604.0,127.979,128.2236,127.979,128.1356,15604.0
2022-02-23 14:10:00,130.96,131.19,130.83,130.91,12000.0,128.1454,128.3704,128.0182,128.0964,12000.0
2022-02-23 14:15:00,130.85,131.12,130.66,130.88,12600.0,128.0377,128.3019,127.8518,128.0671,12600.0
2022-02-23 14:20:00,130.88,130.93,130.27,130.32,20842.0,128.0671,128.116,127.4702,127.5191,20842.0
2022-02-23 14:25:00,130.38,130.38,130.17,130.24,31526.0,127.5778,127.5778,127.3723,127.4408,31526.0
2022-02-23 14:30:00,130.27,130.4,130.07,130.15,13038.0,127.4702,127.5974,127.2745,127.3528,13038.0
2022-02-23 14:35:00,130.17,130.27,130.1,130.1,9200.0,127.3723,127.4702,127.3038,127.3038,9200.0
2022-02-23 14:40:00,130.12,130.12,129.75,129.82,20280.0,127.3234,127.3234,126.9614,127.0299,20280.0
2022-02-23 14:45:00,129.87,130.21,129.77,130.06,16014.0,127.0788,127.4115,126.9809,127.2647,16014.0
2022-02-23 14:50:00,130.02,130.24,129.96,130.08,17200.0,127.2256,127.4408,127.1669,127.2843,17200.0
2022-02-23 14:55:00,130.01,130.2,129.91,130.03,12640.0,127.2158,127.4017,127.1179,127.2353,12640.0
2022-02-23 15:00:00,130.05,130.15,129.54,129.58,14872.0,127.2549,127.3528,126.7559,126.795,14872.0
2022-02-23 15:05:00,129.62,129.75,129.28,129.43,16650.0,126.8342,126.9614,126.5015,126.6482,16650.0
2022-02-23 15:10:00,129.42,129.48,129.1,129.35,16428.0,126.6385,126.6972,126.3253,126.57,16428.0
2022-02-23 15:15:00,129.33,129.6,129.13,129.13,17680.0,126.5504,126.8146,126.3547,126.3547,17680.0
2022-02-23 15:20:00,129.15,129.29,128.94,129.13,23806.0,126.3743,126.5113,126.1688,126.3547,23806.0
2022-02-23 15:25:00,129.16,129.64,129.07,129.56,43418.0,126.384,126.8537,126.296,126.7754,43418.0
2022-02-23 15:30:00,129.45,129.64,129.21,129.41,36024.0,126.6678,126.8537,126.433,126.6287,36024.0
2022-02-23 15:35:00,129.44,129.51,128.98,128.98,28686.0,126.658,126.7265,126.2079,126.2079,28686.0
2022-02-23 15:40:00,129.02,129.34,129.0,129.16,22618.0,126.2471,126.5602,126.2275,126.384,22618.0
2022-02-23 15:45:00,129.17,129.4,128.9,128.92,78664.0,126.3938,126.6189,126.1296,126.1492,78664.0
2022-02-23 15:50:00,128.75,129.15,128.68,128.91,51168.0,125.9829,126.3743,125.9144,126.1394,51168.0
2022-02-23 15:55:00,128.93,129.18,128.86,128.93,139260.0,126.159,126.4036,126.0905,126.159,139260.0
2022-02-24 09:30:00,123.8,124.92,123.38,124.31,155022.0,121.1392,122.2352,120.7283,121.6383,155022.0
2022-02-24 09:35:00,124.38,126.48,124.02,126.46,71306.0,121.7068,123.7616,121.3545,123.7421,71306.0
2022-02-24 09:40:00,126.34,126.35,124.45,124.81,28420.0,123.6247,123.6344,121.7753,122.1275,28420.0
2022-02-24 09:45:00,124.89,126.13,124.74,126.13,40816.0,122.2058,123.4192,122.059,123.4192,40816.0
2022-02-24 09:50:00,126.14,126.44,125.71,125.81,54808.0,123.429,123.7225,123.0082,123.106,54808.0
2022-02-24 09:55:00,125.69,126.05,125.47,125.89,37516.0,122.9886,123.3409,122.7734,123.1843,37516.0
2022-02-24 10:00:00,125.77,125.77,124.95,125.09,24610.0,123.0669,123.0669,122.2645,122.4015,24610.0
2022-02-24 10:05:00,124.97,125.46,124.63,125.46,87280.0,122.2841,122.7636,121.9514,122.7636,87280.0
2022-02-24 10:10:00,125.42,126.47,125.18,126.33,54992.0,122.7244,123.7519,122.4896,123.6149,54992.0
2022-02-24 10:15:00,126.3,127.17,126.26,127.03,71886.0,123.5855,124.4368,123.5464,124.2998,71886.0
2022-02-24 10:20:00,127.05,127.79,126.91,127.13,58614.0,124.3194,125.0435,124.1824,124.3977,58614.0
2022-02-24 10:25:00,127.19,127.34,126.54,126.54,84750.0,124.4564,124.6032,123.8204,123.8204,84750.0
2022-02-24 10:30:00,126.44,126.79,125.95,126.59,23008.0,123.7225,124.065,123.243,123.8693,23008.0
2022-02-24 10:35:00,126.58,126.7,125.67,126.04,18000.0,123.8595,123.9769,122.9691,123.3311,18000.0
2022-02-24 10:40:00,126.05,126.05,125.47,125.88,21028.0,123.3409,123.3409,122.7734,123.1745,21028.0
2022-02-24 10:45:00,125.89,127.23,125.88,127.08,26338.0,123.1843,124.4955,123.1745,124.3487,26338.0
2022-02-24 10:50:00,127.06,127.3,126.48,127.3,29014.0,124.3292,124.564,123.7616,124.564,29014.0
2022-02-24 10:55:00,127.18,127.57,127.0,127.02,22988.0,124.4466,124.8282,124.2705,124.29,22988.0
2022-02-24 11:00:00,127.05,127.39,126.56,126.64,28212.0,124.3194,124.6521,123.8399,123.9182,28212.0
2022-02-24 11:05:00,126.64,127.64,126.52,127.45,32336.0,123.9182,124.8967,123.8008,124.7108,32336.0
2022-02-24 11:10:00,127.56,128.14,127.14,127.95,24316.0,124.8184,125.386,124.4075,125.2001,24316.0
2022-02-24 11:15:00,127.95,128.28,127.64,128.28,17146.0,125.2001,125.523,124.8967,125.523,17146.0
2022-02-24 11:20:00,128.4,128.43,127.85,127.85,24096.0,125.6404,125.6697,125.1022,125.1022,24096.0
2022-02-24 11:25:00,127.85,127.95,127.33,127.35,41978.0,125.1022,125.2001,124.5934,124.6129,41978.0
2022-02-24 11:30:00,127.47,127.84,127.23,127.6,26720.0,124.7304,125.0924,124.4955,124.8576,26720.0
2022-02-24 11:35:00,127.64,127.78,127.22,127.78,21034.0,124.8967,125.0337,124.4857,125.0337,21034.0
2022-02-24 11:40:00,127.67,127.77,126.85,126.98,39276.0,124.9261,125.0239,124.1237,124.2509,39276.0
2022-02-24 11:45:00,127.06,127.19,126.73,127.19,18938.0,124.3292,124.4564,124.0063,124.4564,18938.0
2022-02-24 11:50:00,127.25,127.92,127.25,127.83,25712.0,124.5151,125.1707,124.5151,125.0826,25712.0
2022-02-24 11:55:00,127.81,128.29,127.66,128.13,23598.0,125.0631,125.5327,124.9163,125.3762,23598.0
2022-02-24 12:00:00,128.24,128.31,128.1,128.14,20300.0,125.4838,125.5523,125.3468,125.386,20300.0
2022-02-24 12:05:00,128.24,128.24,127.55,127.55,17516.0,125.4838,125.4838,124.8086,124.8086,17516.0
2022-02-24 12:10:00,127.61,127.7,126.92,126.96,23554.0,124.8674,124.9554,124.1922,124.2313,23554.0
2022-02-24 12:15:00,126.94,127.23,126.8,127.08,15900.0,124.2118,124.4955,124.0748,124.3487,15900.0
2022-02-24 12:20:00,127.21,127.21,126.49,126.5,16560.0,124.476,124.476,123.7714,123.7812,16560.0
2022-02-24 12:25:00,126.58,127.2,126.58,127.19,17520.0,123.8595,124.4662,123.8595,124.4564,17520.0
2022-02-24 12:30:00,127.19,127.49,126.77,127.22,24018.0,124.4564,124.7499,124.0454,124.4857,24018.0
2022-02-24 12:35:00,127.23,127.95,127.22,127.94,33702.0,124.4955,125.2001,124.4857,125.1903,33702.0
2022-02-24 12:40:00,127.96,128.18,127.74,127.74,23562.0,125.2098,125.4251,124.9946,124.9946,23562.0
2022-02-24 12:45:00,127.73,127.73,127.39,127.39,9336.0,124.9848,124.9848,124.6521,124.6521,9336.0
2022-02-24 12:50:00,127.36,127.61,127.17,127.42,29140.0,124.6227,124.8674,124.4368,124.6814,29140.0
2022-02-24 12:55:00,127.46,127.72,127.0,127.05,27906.0,124.7206,124.975,124.2705,124.3194,27906.0
2022-02-24 13:00:00,127.06,127.18,126.88,127.14,13292.0,124.3292,124.4466,124.153,124.4075,13292.0
2022-02-24 13:05:00,127.14,127.64,127.13,127.61,20380.0,124.4075,124.8967,124.3977,124.8674,20380.0
2022-02-24 13:10:00,127.59,127.97,127.43,127.88,20720.0,124.8478,125.2196,124.6912,125.1316,20720.0
2022-02-24 13:15:00,127.93,128.0,127.48,127.92,12396.0,125.1805,125.249,124.7402,125.1707,12396.0
2022-02-24 13:20:00,127.89,128.03,127.55,127.56,10146.0,125.1413,125.2783,124.8086,124.8184,10146.0
2022-02-24 13:25:00,127.65,127.67,127.28,127.32,13162.0,124.9065,124.9261,124.5445,124.5836,13162.0
2022-02-24 13:30:00,127.32,127.83,127.32,127.7,13860.0,124.5836,125.0826,124.5836,124.9554,13860.0
2022-02-24 13:35:00,127.66,128.59,127.66,128.59,16904.0,124.9163,125.8263,124.9163,125.8263,16904.0
2022-02-24 13:40:00,128.66,128.76,128.31,128.33,18714.0,125.8948,125.9926,125.5523,125.5719,18714.0
2022-02-24 13:45:00,128.29,129.54,128.09,129.52,40674.0,125.5327,126.7559,125.337,126.7363,40674.0
2022-02-24 13:50:00,129.57,129.69,129.19,129.27,32196.0,126.7852,126.9027,126.4134,126.4917,32196.0
2022-02-24 13:55:00,129.2,129.31,128.67,128.77,36982.0,126.4232,126.5308,125.9046,126.0024,36982.0
2022-02-24 14:00:00,128.73,128.86,128.15,128.65,54684.0,125.9633,126.0905,125.3958,125.885,54684.0
2022-02-24 14:05:00,128.68,128.89,128.16,128.32,47286.0,125.9144,126.1198,125.4055,125.5621,47286.0
2022-02-24 14:10:00,128.35,129.18,128.35,129.16,29516.0,125.5915,126.4036,125.5915,126.384,29516.0
2022-02-24 14:15:00,129.13,129.64,129.07,129.6,18928.0,126.3547,126.8537,126.296,126.8146,18928.0
2022-02-24 14:20:00,129.6,129.81,129.46,129.6,25930.0,126.8146,127.0201,126.6776,126.8146,25930.0
2022-02-24 14:25:00,129.64,129.83,129.4,129.74,15196.0,126.8537,127.0396,126.6189,126.9516,15196.0
2022-02-24 14:30:00,129.74,130.64,129.72,130.63,72190.0,126.9516,127.8322,126.932,127.8225,72190.0
2022-02-24 14:35:00,130.66,131.34,130.51,131.34,89704.0,127.8518,128.5172,127.705,128.5172,89704.0
2022-02-24 14:40:00,131.34,131.4,130.76,130.83,72812.0,128.5172,128.5759,127.9497,128.0182,72812.0
2022-02-24 14:45:00,130.84,131.23,130.7,131.23,20002.0,128.0279,128.4096,127.8909,128.4096,20002.0
2022-02-24 14:50:00,131.13,131.43,130.95,131.43,22680.0,128.3117,128.6053,128.1356,128.6053,22680.0
2022-02-24 14:55:00,131.25,131.25,130.94,131.1,30452.0,128.4291,128.4291,128.1258,128.2824,30452.0
2022-02-24 15:00:00,131.21,131.76,130.93,131.74,33728.0,128.39,128.9282,128.116,128.9086,33728.0
2022-02-24 15:05:00,131.6,131.99,131.58,131.69,42882.0,128.7716,129.1532,128.752,128.8597,42882.0
2022-02-24 15:10:00,131.66,131.83,131.49,131.78,40180.0,128.8303,128.9967,128.664,128.9477,40180.0
2022-02-24 15:15:00,131.74,132.06,131.63,132.06,37602.0,128.9086,129.2217,128.801,129.2217,37602.0
2022-02-24 15:20:00,132.05,132.05,131.69,131.98,34942.0,129.2119,129.2119,128.8597,129.1434,34942.0
2022-02-24 15:25:00,132.03,132.39,131.74,131.78,52990.0,129.1924,129.5446,128.9086,128.9477,52990.0
2022-02-24 15:30:00,131.81,133.05,131.81,133.05,85274.0,128.9771,130.1904,128.9771,130.1904,85274.0
2022-02-24 15:35:00,133.06,133.23,132.94,133.08,62286.0,130.2002,130.3666,130.0828,130.2198,62286.0
2022-02-24 15:40:00,133.1,133.1,132.58,132.59,63972.0,130.2394,130.2394,129.7305,129.7403,63972.0
2022-02-24 15:45:00,132.59,132.88,132.27,132.39,60224.0,129.7403,130.0241,129.4272,129.5446,60224.0
2022-02-24 15:50:00,132.4,133.4,132.4,133.29,89402.0,129.5544,130.5329,129.5544,130.4253,89402.0
2022-02-24 15:55:00,133.29,133.39,132.99,133.23,147948.0,130.4253,130.5231,130.1317,130.3666,147948.0
2022-02-25 09:30:00,133.26,133.66,132.3,133.5,51904.0,130.3959,130.7873,129.4566,130.6308,51904.0
2022-02-25 09:35:00,133.47,133.83,132.43,132.5,15756.0,130.6014,130.9537,129.5838,129.6523,15756.0
2022-02-25 09:40:00,132.43,132.9,131.92,132.03,48688.0,129.5838,130.0437,129.0847,129.1924,48688.0
2022-02-25 09:45:00,132.08,133.18,132.03,133.18,26990.0,129.2413,130.3176,129.1924,130.3176,26990.0
2022-02-25 09:50:00,133.14,133.34,132.48,132.76,43824.0,130.2785,130.4742,129.6327,129.9067,43824.0
2022-02-25 09:55:00,133.04,133.04,132.0,132.06,24000.0,130.1807,130.1807,129.163,129.2217,24000.0
2022-02-25 10:00:00,132.09,132.2,131.41,131.5,130204.0,129.2511,129.3587,128.5857,128.6738,130204.0
2022-02-25 10:05:00,131.5,132.44,131.42,132.43,117012.0,128.6738,129.5936,128.5955,129.5838,117012.0
2022-02-25 10:10:00,132.33,132.7,132.02,132.17,97836.0,129.4859,129.848,129.1826,129.3294,97836.0
2022-02-25 10:15:00,132.18,132.54,131.84,132.49,34376.0,129.3391,129.6914,129.0064,129.6425,34376.0
2022-02-25 10:20:00,132.46,133.08,132.4,133.06,57870.0,129.6131,130.2198,129.5544,130.2002,57870.0
2022-02-25 10:25:00,133.04,133.28,132.8,133.1,30130.0,130.1807,130.4155,129.9458,130.2394,30130.0
2022-02-25 10:30:00,133.12,133.4,132.9,133.19,24776.0,130.2589,130.5329,130.0437,130.3274,24776.0
2022-02-25 10:35:00,133.08,133.2,132.6,132.86,26900.0,130.2198,130.3372,129.7501,130.0045,26900.0
2022-02-25 10:40:00,132.9,133.7,132.9,133.7,36288.0,130.0437,130.8265,130.0437,130.8265,36288.0
2022-02-25 10:45:00,133.68,134.27,133.64,134.27,38946.0,130.8069,131.3842,130.7678,131.3842,38946.0
2022-02-25 10:50:00,134.2,134.29,133.95,134.04,35122.0,131.3157,131.4038,131.0711,131.1592,35122.0
2022-02-25 10:55:00,134.01,134.55,134.01,134.21,88734.0,131.1298,131.6582,131.1298,131.3255,88734.0
2022-02-25 11:00:00,134.19,134.35,133.72,134.29,40596.0,131.3059,131.4625,130.846,131.4038,40596.0
2022-02-25 11:05:00,134.19,134.19,133.71,134.16,26294.0,131.3059,131.3059,130.8363,131.2766,26294.0
2022-02-25 11:10:00,134.14,134.47,133.88,134.24,35884.0,131.257,131.5799,131.0026,131.3549,35884.0
2022-02-25 11:15:00,134.23,134.71,133.95,134.71,26072.0,131.3451,131.8148,131.0711,131.8148,26072.0
2022-02-25 11:20:00,134.75,134.75,134.5,134.67,18700.0,131.8539,131.8539,131.6093,131.7756,18700.0
2022-02-25 11:25:00,134.58,134.68,134.33,134.45,22484.0,131.6876,131.7854,131.4429,131.5604,22484.0
2022-02-25 11:30:00,134.44,134.58,134.1,134.57,35964.0,131.5506,131.6876,131.2179,131.6778,35964.0
2022-02-25 11:35:00,134.62,134.62,133.94,134.18,31316.0,131.7267,131.7267,131.0613,131.2962,31316.0
2022-02-25 11:40:00,134.18,134.39,134.0,134.17,34600.0,131.2962,131.5016,131.12,131.2864,34600.0
2022-02-25 11:45:00,134.26,134.56,134.25,134.56,53224.0,131.3744,131.668,131.3646,131.668,53224.0
2022-02-25 11:50:00,134.56,134.72,134.4,134.63,32500.0,131.668,131.8245,131.5114,131.7365,32500.0
2022-02-25 11:55:00,134.63,134.83,134.58,134.78,32424.0,131.7365,131.9322,131.6876,131.8833,32424.0
2022-02-25 12:00:00,134.78,134.96,134.74,134.83,18102.0,131.8833,132.0594,131.8441,131.9322,18102.0
2022-02-25 12:05:00,134.84,134.85,134.56,134.57,19200.0,131.942,131.9518,131.668,131.6778,19200.0
2022-02-25 12:10:00,134.54,134.68,134.22,134.23,30600.0,131.6484,131.7854,131.3353,131.3451,30600.0
2022-02-25 12:15:00,134.21,134.68,134.13,134.63,29200.0,131.3255,131.7854,131.2472,131.7365,29200.0
2022-02-25 12:20:00,134.63,134.63,134.42,134.47,18030.0,131.7365,131.7365,131.531,131.5799,18030.0
2022-02-25 12:25:00,134.38,134.74,134.37,134.74,13700.0,131.4919,131.8441,131.4821,131.8441,13700.0
2022-02-25 12:30:00,134.81,135.0,134.74,135.0,33656.0,131.9126,132.0985,131.8441,132.0985,33656.0
2022-02-25 12:35:00,135.0,135.04,134.75,134.86,18848.0,132.0985,132.1377,131.8539,131.9615,18848.0
2022-02-25 12:40:00,134.87,134.97,134.68,134.83,14668.0,131.9713,132.0692,131.7854,131.9322,14668.0
2022-02-25 12:45:00,134.85,134.85,134.37,134.37,25200.0,131.9518,131.9518,131.4821,131.4821,25200.0
2022-02-25 12:50:00,134.35,134.35,133.88,133.88,27956.0,131.4625,131.4625,131.0026,131.0026,27956.0
2022-02-25 12:55:00,133.86,134.21,133.66,134.13,28892.0,130.983,131.3255,130.7873,131.2472,28892.0
2022-02-25 13:00:00,134.12,134.48,134.12,134.34,43868.0,131.2374,131.5897,131.2374,131.4527,43868.0
2022-02-25 13:05:00,134.21,134.32,133.9,133.97,15000.0,131.3255,131.4331,131.0222,131.0907,15000.0
2022-02-25 13:10:00,134.03,134.03,133.6,133.73,27318.0,131.1494,131.1494,130.7286,130.8558,27318.0
2022-02-25 13:15:00,133.73,134.03,133.52,133.97,32080.0,130.8558,131.1494,130.6503,131.0907,32080.0
2022-02-25 13:20:00,134.03,134.14,133.86,134.11,16000.0,131.1494,131.257,130.983,131.2277,16000.0
2022-02-25 13:25:00,134.14,134.37,134.07,134.28,22822.0,131.257,131.4821,131.1885,131.394,22822.0
2022-02-25 13:30:00,134.33,134.65,134.31,134.59,18914.0,131.4429,131.7561,131.4234,131.6973,18914.0
2022-02-25 13:35:00,134.62,134.66,134.24,134.5,19342.0,131.7267,131.7658,131.3549,131.6093,19342.0
2022-02-25 13:40:00,134.6,134.73,134.51,134.66,13168.0,131.7071,131.8343,131.6191,131.7658,13168.0
2022-02-25 13:45:00,134.66,134.71,134.42,134.54,30624.0,131.7658,131.8148,131.531,131.6484,30624.0
2022-02-25 13:50:00,134.54,134.69,134.33,134.33,26796.0,131.6484,131.7952,131.4429,131.4429,26796.0
2022-02-25 13:55:00,134.31,134.31,133.69,134.19,38490.0,131.4234,131.4234,130.8167,131.3059,38490.0
2022-02-25 14:00:00,134.01,134.42,133.78,134.29,30028.0,131.1298,131.531,130.9048,131.4038,30028.0
2022-02-25 14:05:00,134.28,134.34,133.69,133.69,23174.0,131.394,131.4527,130.8167,130.8167,23174.0
2022-02-25 14:10:00,133.76,133.77,133.35,133.42,28596.0,130.8852,130.895,130.484,130.5525,28596.0
2022-02-25 14:15:00,133.52,133.83,133.52,133.78,27640.0,130.6503,130.9537,130.6503,130.9048,27640.0
2022-02-25 14:20:00,133.84,134.33,133.84,134.33,18284.0,130.9635,131.4429,130.9635,131.4429,18284.0
2022-02-25 14:25:00,134.32,134.4,134.2,134.2,15180.0,131.4331,131.5114,131.3157,131.3157,15180.0
2022-02-25 14:30:00,134.22,134.53,133.77,133.81,42446.0,131.3353,131.6386,130.895,130.9341,42446.0
2022-02-25 14:35:00,133.89,134.18,133.89,134.12,21452.0,131.0124,131.2962,131.0124,131.2374,21452.0
2022-02-25 14:40:00,134.14,134.35,133.93,134.23,13800.0,131.257,131.4625,131.0515,131.3451,13800.0
2022-02-25 14:45:00,134.07,134.29,134.03,134.04,21362.0,131.1885,131.4038,131.1494,131.1592,21362.0
2022-02-25 14:50:00,133.92,134.06,133.62,133.85,17976.0,131.0417,131.1787,130.7482,130.9732,17976.0
2022-02-25 14:55:00,133.84,134.29,133.84,134.03,46146.0,130.9635,131.4038,130.9635,131.1494,46146.0
2022-02-25 15:00:00,134.04,134.1,133.71,133.85,10200.0,131.1592,131.2179,130.8363,130.9732,10200.0
2022-02-25 15:05:00,133.93,134.04,133.76,133.99,15678.0,131.0515,131.1592,130.8852,131.1102,15678.0
2022-02-25 15:10:00,134.0,134.14,133.8,134.14,10600.0,131.12,131.257,130.9243,131.257,10600.0
2022-02-25 15:15:00,134.15,134.46,134.07,134.45,18406.0,131.2668,131.5701,131.1885,131.5604,18406.0
2022-02-25 15:20:00,134.49,134.78,134.34,134.67,30336.0,131.5995,131.8833,131.4527,131.7756,30336.0
2022-02-25 15:25:00,134.7,134.76,134.34,134.46,27090.0,131.805,131.8637,131.4527,131.5701,27090.0
2022-02-25 15:30:00,134.47,134.67,134.47,134.47,21312.0,131.5799,131.7756,131.5799,131.5799,21312.0
2022-02-25 15:35:00,134.46,134.67,134.34,134.62,21840.0,131.5701,131.7756,131.4527,131.7267,21840.0
2022-02-25 15:40:00,134.69,134.87,134.42,134.76,40856.0,131.7952,131.9713,131.531,131.8637,40856.0
2022-02-25 15:45:00,134.68,134.89,134.62,134.63,79094.0,131.7854,131.9909,131.7267,131.7365,79094.0
2022-02-25 15:50:00,134.71,135.08,134.57,135.0,96192.0,131.8148,132.1768,131.6778,132.0985,96192.0
2022-02-25 15:55:00,135.0,135.29,134.85,135.29,82522.0,132.0985,132.3823,131.9518,132.3823,82522.0
2022-02-28 09:30:00,133.36,134.14,133.35,134.06,55586.0,130.4938,131.257,130.484,131.1787,55586.0
2022-02-28 09:35:00,134.13,134.25,133.52,133.54,15956.0,131.2472,131.3646,130.6503,130.6699,15956.0
2022-02-28 09:40:00,133.4,133.43,132.71,132.9,19070.0,130.5329,130.5623,129.8577,130.0437,19070.0
2022-02-28 09:45:00,132.95,133.45,132.87,133.24,15480.0,130.0926,130.5818,130.0143,130.3764,15480.0
2022-02-28 09:50:00,133.1,133.89,133.01,133.71,9746.0,130.2394,131.0124,130.1513,130.8363,9746.0
2022-02-28 09:55:00,133.66,134.39,133.6,134.39,16680.0,130.7873,131.5016,130.7286,131.5016,16680.0
2022-02-28 10:00:00,134.35,134.35,133.77,133.79,5636.0,131.4625,131.4625,130.895,130.9145,5636.0
2022-02-28 10:05:00,133.85,133.96,133.5,133.5,2364.0,130.9732,131.0809,130.6308,130.6308,2364.0
2022-02-28 10:10:00,133.64,133.64,133.11,133.25,9556.0,130.7678,130.7678,130.2492,130.3861,9556.0
2022-02-28 10:15:00,133.29,133.34,132.97,133.08,10500.0,130.4253,130.4742,130.1122,130.2198,10500.0
2022-02-28 10:20:00,133.22,133.57,133.22,133.42,7000.0,130.3568,130.6993,130.3568,130.5525,7000.0
2022-02-28 10:25:00,133.37,133.66,133.19,133.48,12800.0,130.5036,130.7873,130.3274,130.6112,12800.0
2022-02-28 10:30:00,133.43,134.07,133.42,133.79,15396.0,130.5623,131.1885,130.5525,130.9145,15396.0
2022-02-28 10:35:00,133.74,134.36,133.74,134.36,12500.0,130.8656,131.4723,130.8656,131.4723,12500.0
2022-02-28 10:40:00,134.4,134.94,134.22,134.76,34134.0,131.5114,132.0398,131.3353,131.8637,34134.0
2022-02-28 10:45:00,134.74,134.87,134.29,134.33,19846.0,131.8441,131.9713,131.4038,131.4429,19846.0
2022-02-28 10:50:00,134.29,134.64,134.21,134.46,18650.0,131.4038,131.7463,131.3255,131.5701,18650.0
2022-02-28 10:55:00,134.54,135.02,134.54,134.8,23170.0,131.6484,132.1181,131.6484,131.9028,23170.0
2022-02-28 11:00:00,134.83,135.04,134.54,134.96,24148.0,131.9322,132.1377,131.6484,132.0594,24148.0
2022-02-28 11:05:00,134.93,134.93,134.45,134.52,24182.0,132.03,132.03,131.5604,131.6288,24182.0
2022-02-28 11:10:00,134.49,134.76,134.35,134.44,20642.0,131.5995,131.8637,131.4625,131.5506,20642.0
2022-02-28 11:15:00,134.42,134.98,134.42,134.81,20448.0,131.531,132.079,131.531,131.9126,20448.0
2022-02-28 11:20:00,134.85,135.18,134.83,135.16,22080.0,131.9518,132.2747,131.9322,132.2551,22080.0
2022-02-28 11:25:00,135.09,135.28,134.99,135.1,34536.0,132.1866,132.3725,132.0887,132.1964,34536.0
2022-02-28 11:30:00,135.12,135.41,135.12,135.3,20350.0,132.216,132.4997,132.216,132.3921,20350.0
2022-02-28 11:35:00,135.25,135.34,135.03,135.07,19000.0,132.3432,132.4312,132.1279,132.167,19000.0
2022-02-28 11:40:00,135.03,135.31,135.03,135.22,11676.0,132.1279,132.4019,132.1279,132.3138,11676.0
2022-02-28 11:45:00,135.16,135.29,134.85,134.94,30490.0,132.2551,132.3823,131.9518,132.0398,30490.0
2022-02-28 11:50:00,135.02,135.03,134.89,134.95,16954.0,132.1181,132.1279,131.9909,132.0496,16954.0
2022-02-28 11:55:00,134.99,135.07,134.91,135.04,3600.0,132.0887,132.167,132.0105,132.1377,3600.0
2022-02-28 12:00:00,134.94,135.16,134.88,134.91,6098.0,132.0398,132.2551,131.9811,132.0105,6098.0
2022-02-28 12:05:00,134.87,134.87,134.01,134.04,29524.0,131.9713,131.9713,131.1298,131.1592,29524.0
2022-02-28 12:10:00,134.0,134.01,133.45,133.65,30018.0,131.12,131.1298,130.5818,130.7775,30018.0
2022-02-28 12:15:00,133.66,133.68,133.42,133.54,16582.0,130.7873,130.8069,130.5525,130.6699,16582.0
2022-02-28 12:20:00,133.53,133.66,133.21,133.34,16702.0,130.6601,130.7873,130.347,130.4742,16702.0
2022-02-28 12:25:00,133.46,133.47,133.25,133.34,17500.0,130.5916,130.6014,130.3861,130.4742,17500.0
2022-02-28 12:30:00,133.27,133.53,133.08,133.2,14786.0,130.4057,130.6601,130.2198,130.3372,14786.0
2022-02-28 12:35:00,133.23,133.29,132.91,132.91,21320.0,130.3666,130.4253,130.0534,130.0534,21320.0
2022-02-28 12:40:00,132.99,133.04,132.6,132.6,23074.0,130.1317,130.1807,129.7501,129.7501,23074.0
2022-02-28 12:45:00,132.59,132.71,132.43,132.66,39458.0,129.7403,129.8577,129.5838,129.8088,39458.0
2022-02-28 12:50:00,132.64,132.69,132.35,132.48,11700.0,129.7893,129.8382,129.5055,129.6327,11700.0
2022-02-28 12:55:00,132.5,132.84,132.39,132.84,8600.0,129.6523,129.985,129.5446,129.985,8600.0
2022-02-28 13:00:00,132.81,133.24,132.81,133.14,4440.0,129.9556,130.3764,129.9556,130.2785,4440.0
2022-02-28 13:05:00,133.2,133.5,133.17,133.5,2800.0,130.3372,130.6308,130.3079,130.6308,2800.0
2022-02-28 13:10:00,133.48,133.59,133.42,133.49,6564.0,130.6112,130.7188,130.5525,130.621,6564.0
2022-02-28 13:15:00,133.47,133.47,132.74,132.82,15928.0,130.6014,130.6014,129.8871,129.9654,15928.0
2022-02-28 13:20:00,132.72,132.83,132.56,132.7,43364.0,129.8675,129.9752,129.711,129.848,43364.0
2022-02-28 13:25:00,132.75,133.11,132.65,132.98,27318.0,129.8969,130.2492,129.799,130.1219,27318.0
2022-02-28 13:30:00,132.94,133.15,132.77,132.93,19224.0,130.0828,130.2883,129.9165,130.073,19224.0
2022-02-28 13:35:00,132.96,133.13,132.9,133.08,6200.0,130.1024,130.2687,130.0437,130.2198,6200.0
2022-02-28 13:40:00,133.08,133.28,132.99,132.99,6754.0,130.2198,130.4155,130.1317,130.1317,6754.0
2022-02-28 13:45:00,132.98,133.11,132.79,133.11,3600.0,130.1219,130.2492,129.936,130.2492,3600.0
2022-02-28 13:50:00,133.17,133.5,133.17,133.35,11574.0,130.3079,130.6308,130.3079,130.484,11574.0
2022-02-28 13:55:00,133.34,133.42,133.13,133.23,14970.0,130.4742,130.5525,130.2687,130.3666,14970.0
2022-02-28 14:00:00,133.2,133.2,132.29,132.3,17000.0,130.3372,130.3372,129.4468,129.4566,17000.0
2022-02-28 14:05:00,132.29,132.3,131.72,131.77,37538.0,129.4468,129.4566,128.889,128.938,37538.0
2022-02-28 14:10:00,131.76,132.09,131.62,132.04,23420.0,128.9282,129.2511,128.7912,129.2021,23420.0
2022-02-28 14:15:00,131.98,132.32,131.85,132.27,22296.0,129.1434,129.4761,129.0162,129.4272,22296.0
2022-02-28 14:20:00,132.31,132.31,131.65,131.72,16182.0,129.4663,129.4663,128.8205,128.889,16182.0
2022-02-28 14:25:00,131.68,131.94,131.6,131.71,20444.0,128.8499,129.1043,128.7716,128.8792,20444.0
2022-02-28 14:30:00,131.83,131.88,131.59,131.67,22914.0,128.9967,129.0456,128.7618,128.8401,22914.0
2022-02-28 14:35:00,131.69,132.04,131.5,131.53,133024.0,128.8597,129.2021,128.6738,128.7031,133024.0
2022-02-28 14:40:00,131.53,132.33,131.5,132.17,71286.0,128.7031,129.4859,128.6738,129.3294,71286.0
2022-02-28 14:45:00,132.21,132.26,131.92,132.02,53318.0,129.3685,129.4174,129.0847,129.1826,53318.0
2022-02-28 14:50:00,132.12,132.15,131.95,132.14,19142.0,129.2804,129.3098,129.1141,129.3,19142.0
2022-02-28 14:55:00,132.18,132.48,132.09,132.35,21400.0,129.3391,129.6327,129.2511,129.5055,21400.0
2022-02-28 15:00:00,132.31,132.34,132.14,132.19,73764.0,129.4663,129.4957,129.3,129.3489,73764.0
2022-02-28 15:05:00,132.19,132.25,131.79,132.1,52978.0,129.3489,129.4076,128.9575,129.2609,52978.0
2022-02-28 15:10:00,132.13,132.19,131.82,131.91,45764.0,129.2902,129.3489,128.9869,129.0749,45764.0
2022-02-28 15:15:00,131.98,132.38,131.91,132.25,46406.0,129.1434,129.5348,129.0749,129.4076,46406.0
2022-02-28 15:20:00,132.27,132.81,132.27,132.66,33728.0,129.4272,129.9556,129.4272,129.8088,33728.0
2022-02-28 15:25:00,132.68,132.92,132.54,132.72,28750.0,129.8284,130.0632,129.6914,129.8675,28750.0
2022-02-28 15:30:00,132.66,132.67,132.28,132.29,23658.0,129.8088,129.8186,129.437,129.4468,23658.0
2022-02-28 15:35:00,132.23,132.24,131.93,132.03,29882.0,129.3881,129.3978,129.0945,129.1924,29882.0
2022-02-28 15:40:00,132.15,132.81,132.15,132.78,22984.0,129.3098,129.9556,129.3098,129.9262,22984.0
2022-02-28 15:45:00,132.76,133.25,132.76,133.15,50680.0,129.9067,130.3861,129.9067,130.2883,50680.0
2022-02-28 15:50:00,133.14,133.66,133.07,133.63,70004.0,130.2785,130.7873,130.21,130.758,70004.0
2022-02-28 15:55:00,133.68,134.1,133.6,134.09,56534.0,130.8069,131.2179,130.7286,131.2081,56534.0
2022-03-01 09:30:00,133.71,134.1,133.32,134.1,54362.0,130.8363,131.2179,130.4546,131.2179,54362.0
2022-03-01 09:35:00,134.13,134.51,133.97,134.12,27308.0,131.2472,131.6191,131.0907,131.2374,27308.0
2022-03-01 09:40:00,134.13,134.22,133.33,133.43,58250.0,131.2472,131.3353,130.4644,130.5623,58250.0
2022-03-01 09:45:00,133.54,133.7,133.2,133.7,17200.0,130.6699,130.8265,130.3372,130.8265,17200.0
2022-03-01 09:50:00,133.69,133.82,133.09,133.59,18722.0,130.8167,130.9439,130.2296,130.7188,18722.0
2022-03-01 09:55:00,133.61,133.64,133.24,133.4,34598.0,130.7384,130.7678,130.3764,130.5329,34598.0
2022-03-01 10:00:00,133.5,133.93,132.93,133.01,33814.0,130.6308,131.0515,130.073,130.1513,33814.0
2022-03-01 10:05:00,132.89,133.42,132.89,133.15,14288.0,130.0339,130.5525,130.0339,130.2883,14288.0
2022-03-01 10:10:00,132.98,132.98,132.48,132.75,11436.0,130.1219,130.1219,129.6327,129.8969,11436.0
2022-03-01 10:15:00,132.77,133.48,132.77,133.41,22744.0,129.9165,130.6112,129.9165,130.5427,22744.0
2022-03-01 10:20:00,133.54,133.77,133.41,133.64,24796.0,130.6699,130.895,130.5427,130.7678,24796.0
2022-03-01 10:25:00,133.69,133.81,133.35,133.51,22070.0,130.8167,130.9341,130.484,130.6406,22070.0
2022-03-01 10:30:00,133.44,133.77,133.31,133.37,25270.0,130.5721,130.895,130.4449,130.5036,25270.0
2022-03-01 10:35:00,133.44,133.48,133.14,133.22,23978.0,130.5721,130.6112,130.2785,130.3568,23978.0
2022-03-01 10:40:00,133.18,133.21,132.36,132.4,77768.0,130.3176,130.347,129.5153,129.5544,77768.0
2022-03-01 10:45:00,132.29,132.64,132.26,132.54,23516.0,129.4468,129.7893,129.4174,129.6914,23516.0
2022-03-01 10:50:00,132.54,132.73,132.34,132.59,16070.0,129.6914,129.8773,129.4957,129.7403,16070.0
2022-03-01 10:55:00,132.64,132.64,132.27,132.37,22062.0,129.7893,129.7893,129.4272,129.5251,22062.0
2022-03-01 11:00:00,132.35,132.83,132.33,132.78,10066.0,129.5055,129.9752,129.4859,129.9262,10066.0
2022-03-01 11:05:00,132.77,132.89,132.57,132.67,19908.0,129.9165,130.0339,129.7208,129.8186,19908.0
2022-03-01 11:10:00,132.71,133.02,132.54,132.97,18856.0,129.8577,130.1611,129.6914,130.1122,18856.0
2022-03-01 11:15:00,132.96,133.02,132.57,132.6,16104.0,130.1024,130.1611,129.7208,129.7501,16104.0
2022-03-01 11:20:00,132.57,132.83,132.55,132.64,13296.0,129.7208,129.9752,129.7012,129.7893,13296.0
2022-03-01 11:25:00,132.58,132.64,132.02,132.09,13038.0,129.7305,129.7893,129.1826,129.2511,13038.0
2022-03-01 11:30:00,132.12,132.13,131.28,131.36,32216.0,129.2804,129.2902,128.4585,128.5368,32216.0
2022-03-01 11:35:00,131.35,131.39,131.2,131.21,14930.0,128.527,128.5661,128.3802,128.39,14930.0
2022-03-01 11:40:00,131.27,131.3,131.03,131.28,5932.0,128.4487,128.4781,128.2139,128.4585,5932.0
2022-03-01 11:45:00,131.11,131.11,130.78,130.93,9922.0,128.2921,128.2921,127.9692,128.116,9922.0
2022-03-01 11:50:00,131.07,131.07,130.77,130.84,8762.0,128.253,128.253,127.9594,128.0279,8762.0
2022-03-01 11:55:00,130.92,130.92,130.5,130.65,13598.0,128.1062,128.1062,127.6952,127.842,13598.0
2022-03-01 12:00:00,130.54,130.71,130.42,130.46,8566.0,127.7344,127.9007,127.617,127.6561,8566.0
2022-03-01 12:05:00,130.58,130.63,130.04,130.12,62362.0,127.7735,127.8225,127.2451,127.3234,62362.0
2022-03-01 12:10:00,130.1,130.27,129.93,130.27,84836.0,127.3038,127.4702,127.1375,127.4702,84836.0
2022-03-01 12:15:00,130.35,130.79,130.29,130.7,12512.0,127.5485,127.979,127.4898,127.8909,12512.0
2022-03-01 12:20:00,130.74,130.76,130.41,130.52,17424.0,127.9301,127.9497,127.6072,127.7148,17424.0
2022-03-01 12:25:00,130.54,130.68,130.28,130.52,13954.0,127.7344,127.8714,127.48,127.7148,13954.0
2022-03-01 12:30:00,130.5,130.56,130.29,130.33,12088.0,127.6952,127.754,127.4898,127.5289,12088.0
2022-03-01 12:35:00,130.34,130.37,130.05,130.09,16676.0,127.5387,127.568,127.2549,127.2941,16676.0
2022-03-01 12:40:00,130.24,130.45,130.15,130.44,15640.0,127.4408,127.6463,127.3528,127.6365,15640.0
2022-03-01 12:45:00,130.35,130.79,130.25,130.7,14218.0,127.5485,127.979,127.4506,127.8909,14218.0
2022-03-01 12:50:00,130.67,130.81,130.48,130.5,12976.0,127.8616,127.9986,127.6757,127.6952,12976.0
2022-03-01 12:55:00,130.6,130.67,130.35,130.6,9458.0,127.7931,127.8616,127.5485,127.7931,9458.0
2022-03-01 13:00:00,130.56,130.87,130.41,130.5,7606.0,127.754,128.0573,127.6072,127.6952,7606.0
2022-03-01 13:05:00,130.5,130.54,130.04,130.08,21566.0,127.6952,127.7344,127.2451,127.2843,21566.0
2022-03-01 13:10:00,130.13,130.13,129.82,129.82,10976.0,127.3332,127.3332,127.0299,127.0299,10976.0
2022-03-01 13:15:00,129.85,129.89,129.71,129.76,7608.0,127.0592,127.0984,126.9222,126.9712,7608.0
2022-03-01 13:20:00,129.74,129.96,129.62,129.62,19342.0,126.9516,127.1669,126.8342,126.8342,19342.0
2022-03-01 13:25:00,129.65,129.65,129.23,129.23,17600.0,126.8635,126.8635,126.4525,126.4525,17600.0
2022-03-01 13:30:00,129.27,129.5,129.15,129.42,15200.0,126.4917,126.7167,126.3743,126.6385,15200.0
2022-03-01 13:35:00,129.36,129.72,129.3,129.6,23254.0,126.5797,126.932,126.521,126.8146,23254.0
2022-03-01 13:40:00,129.66,129.66,129.3,129.42,22178.0,126.8733,126.8733,126.521,126.6385,22178.0
2022-03-01 13:45:00,129.37,129.6,129.22,129.24,16754.0,126.5895,126.8146,126.4428,126.4623,16754.0
2022-03-01 13:50:00,129.25,129.59,129.25,129.53,18658.0,126.4721,126.8048,126.4721,126.7461,18658.0
2022-03-01 13:55:00,129.49,129.75,129.44,129.6,14726.0,126.707,126.9614,126.658,126.8146,14726.0
2022-03-01 14:00:00,129.68,129.71,129.37,129.71,9510.0,126.8929,126.9222,126.5895,126.9222,9510.0
2022-03-01 14:05:00,129.6,129.77,129.52,129.53,3450.0,126.8146,126.9809,126.7363,126.7461,3450.0
2022-03-01 14:10:00,129.57,129.57,129.2,129.26,6252.0,126.7852,126.7852,126.4232,126.4819,6252.0
2022-03-01 14:15:00,129.31,129.75,129.16,129.73,15574.0,126.5308,126.9614,126.384,126.9418,15574.0
2022-03-01 14:20:00,129.74,130.04,129.51,129.99,9000.0,126.9516,127.2451,126.7265,127.1962,9000.0
2022-03-01 14:25:00,130.0,130.08,129.87,129.96,17496.0,127.206,127.2843,127.0788,127.1669,17496.0
2022-03-01 14:30:00,129.93,129.99,129.68,129.73,10024.0,127.1375,127.1962,126.8929,126.9418,10024.0
2022-03-01 14:35:00,129.79,130.29,129.79,130.29,7130.0,127.0005,127.4898,127.0005,127.4898,7130.0
2022-03-01 14:40:00,130.21,130.3,130.09,130.2,10292.0,127.4115,127.4995,127.2941,127.4017,10292.0
2022-03-01 14:45:00,130.14,130.21,129.86,129.89,13004.0,127.343,127.4115,127.069,127.0984,13004.0
2022-03-01 14:50:00,129.9,129.9,129.49,129.49,17188.0,127.1081,127.1081,126.707,126.707,17188.0
2022-03-01 14:55:00,129.53,129.57,129.35,129.38,16252.0,126.7461,126.7852,126.57,126.5993,16252.0
2022-03-01 15:00:00,129.43,130.25,129.35,130.25,12310.0,126.6482,127.4506,126.57,127.4506,12310.0
2022-03-01 15:05:00,130.32,130.63,130.32,130.52,27520.0,127.5191,127.8225,127.5191,127.7148,27520.0
2022-03-01 15:10:00,130.61,130.61,129.95,130.04,7770.0,127.8029,127.8029,127.1571,127.2451,7770.0
2022-03-01 15:15:00,130.13,130.13,129.75,129.79,33168.0,127.3332,127.3332,126.9614,127.0005,33168.0
2022-03-01 15:20:00,129.86,129.88,129.54,129.74,25108.0,127.069,127.0886,126.7559,126.9516,25108.0
2022-03-01 15:25:00,129.71,129.75,129.35,129.36,23372.0,126.9222,126.9614,126.57,126.5797,23372.0
2022-03-01 15:30:00,129.29,129.48,129.13,129.41,74330.0,126.5113,126.6972,126.3547,126.6287,74330.0
2022-03-01 15:35:00,129.39,129.6,129.26,129.51,28286.0,126.6091,126.8146,126.4819,126.7265,28286.0
2022-03-01 15:40:00,129.48,129.56,129.15,129.17,30788.0,126.6972,126.7754,126.3743,126.3938,30788.0
2022-03-01 15:45:00,129.15,129.16,128.63,128.69,121592.0,126.3743,126.384,125.8654,125.9241,121592.0
2022-03-01 15:50:00,128.62,129.39,128.57,129.31,169978.0,125.8557,126.6091,125.8067,126.5308,169978.0
2022-03-01 15:55:00,129.34,129.94,129.16,129.81,157218.0,126.5602,127.1473,126.384,127.0201,157218.0
2022-03-02 09:30:00,130.95,131.39,130.78,130.82,22210.0,128.1356,128.5661,127.9692,128.0084,22210.0
2022-03-02 09:35:00,130.84,131.6,130.7,131.4,18898.0,128.0279,128.7716,127.8909,128.5759,18898.0
2022-03-02 09:40:00,131.26,132.27,131.09,132.2,40672.0,128.4389,129.4272,128.2726,129.3587,40672.0
2022-03-02 09:45:00,132.17,132.56,132.03,132.56,103986.0,129.3294,129.711,129.1924,129.711,103986.0
2022-03-02 09:50:00,132.45,132.5,132.02,132.22,7436.0,129.6033,129.6523,129.1826,129.3783,7436.0
2022-03-02 09:55:00,132.27,132.4,131.69,132.12,23064.0,129.4272,129.5544,128.8597,129.2804,23064.0
2022-03-02 10:00:00,132.13,132.33,132.04,132.27,7710.0,129.2902,129.4859,129.2021,129.4272,7710.0
2022-03-02 10:05:00,132.39,132.47,130.85,131.0,47840.0,129.5446,129.6229,128.0377,128.1845,47840.0
2022-03-02 10:10:00,131.02,131.13,130.58,130.58,70418.0,128.2041,128.3117,127.7735,127.7735,70418.0
2022-03-02 10:15:00,130.6,130.93,130.56,130.91,27752.0,127.7931,128.116,127.754,128.0964,27752.0
2022-03-02 10:20:00,131.12,131.41,130.83,130.97,14414.0,128.3019,128.5857,128.0182,128.1551,14414.0
2022-03-02 10:25:00,130.99,132.33,130.56,132.11,51566.0,128.1747,129.4859,127.754,129.2706,51566.0
2022-03-02 10:30:00,132.27,132.5,131.47,131.47,81178.0,129.4272,129.6523,128.6444,128.6444,81178.0
2022-03-02 10:35:00,131.46,132.27,131.41,132.04,26914.0,128.6346,129.4272,128.5857,129.2021,26914.0
2022-03-02 10:40:00,132.21,132.24,131.73,131.85,26086.0,129.3685,129.3978,128.8988,129.0162,26086.0
2022-03-02 10:45:00,131.93,131.93,131.24,131.73,30788.0,129.0945,129.0945,128.4193,128.8988,30788.0
2022-03-02 10:50:00,131.89,131.94,131.07,131.09,24350.0,129.0554,129.1043,128.253,128.2726,24350.0
2022-03-02 10:55:00,131.05,131.57,131.05,131.38,13740.0,128.2334,128.7422,128.2334,128.5563,13740.0
2022-03-02 11:00:00,131.46,132.55,131.13,132.47,37614.0,128.6346,129.7012,128.3117,129.6229,37614.0
2022-03-02 11:05:00,132.58,132.99,132.22,132.77,33396.0,129.7305,130.1317,129.3783,129.9165,33396.0
2022-03-02 11:10:00,132.81,132.91,132.63,132.91,16380.0,129.9556,130.0534,129.7795,130.0534,16380.0
2022-03-02 11:15:00,132.92,133.09,132.83,132.89,19070.0,130.0632,130.2296,129.9752,130.0339,19070.0
2022-03-02 11:20:00,132.96,132.96,132.64,132.92,25968.0,130.1024,130.1024,129.7893,130.0632,25968.0
2022-03-02 11:25:00,132.97,133.28,132.92,132.96,40524.0,130.1122,130.4155,130.0632,130.1024,40524.0
2022-03-02 11:30:00,132.99,133.73,132.99,133.42,86008.0,130.1317,130.8558,130.1317,130.5525,86008.0
2022-03-02 11:35:00,133.38,133.53,133.1,133.43,41260.0,130.5133,130.6601,130.2394,130.5623,41260.0
2022-03-02 11:40:00,133.36,133.54,133.0,133.07,23898.0,130.4938,130.6699,130.1415,130.21,23898.0
2022-03-02 11:45:00,133.04,133.4,133.04,133.15,10684.0,130.1807,130.5329,130.1807,130.2883,10684.0
2022-03-02 11:50:00,133.11,133.25,133.0,133.17,4400.0,130.2492,130.3861,130.1415,130.3079,4400.0
2022-03-02 11:55:00,133.12,133.35,133.04,133.25,5100.0,130.2589,130.484,130.1807,130.3861,5100.0
2022-03-02 12:00:00,133.29,133.57,133.23,133.52,10938.0,130.4253,130.6993,130.3666,130.6503,10938.0
2022-03-02 12:05:00,133.31,133.57,133.24,133.56,17828.0,130.4449,130.6993,130.3764,130.6895,17828.0
2022-03-02 12:10:00,133.59,133.87,133.59,133.86,16974.0,130.7188,130.9928,130.7188,130.983,16974.0
2022-03-02 12:15:00,133.91,133.91,133.58,133.73,9340.0,131.032,131.032,130.709,130.8558,9340.0
2022-03-02 12:20:00,133.74,133.83,133.58,133.63,16834.0,130.8656,130.9537,130.709,130.758,16834.0
2022-03-02 12:25:00,133.59,133.67,133.43,133.66,15368.0,130.7188,130.7971,130.5623,130.7873,15368.0
2022-03-02 12:30:00,133.65,133.94,133.65,133.9,5620.0,130.7775,131.0613,130.7775,131.0222,5620.0
2022-03-02 12:35:00,133.87,133.94,133.75,133.94,8170.0,130.9928,131.0613,130.8754,131.0613,8170.0
2022-03-02 12:40:00,133.78,133.92,133.68,133.89,4600.0,130.9048,131.0417,130.8069,131.0124,4600.0
2022-03-02 12:45:00,133.92,133.92,133.72,133.85,6626.0,131.0417,131.0417,130.846,130.9732,6626.0
2022-03-02 12:50:00,133.69,133.82,133.42,133.77,24506.0,130.8167,130.9439,130.5525,130.895,24506.0
2022-03-02 12:55:00,133.72,133.93,133.65,133.88,12912.0,130.846,131.0515,130.7775,131.0026,12912.0
2022-03-02 13:00:00,133.89,134.23,133.88,134.23,8526.0,131.0124,131.3451,131.0026,131.3451,8526.0
2022-03-02 13:05:00,134.24,134.39,134.24,134.34,7324.0,131.3549,131.5016,131.3549,131.4527,7324.0
2022-03-02 13:10:00,134.3,134.5,134.29,134.43,8148.0,131.4136,131.6093,131.4038,131.5408,8148.0
2022-03-02 13:15:00,134.5,134.5,134.35,134.41,4206.0,131.6093,131.6093,131.4625,131.5212,4206.0
2022-03-02 13:20:00,134.42,134.54,134.38,134.42,3656.0,131.531,131.6484,131.4919,131.531,3656.0
2022-03-02 13:25:00,134.32,134.38,134.28,134.35,8918.0,131.4331,131.4919,131.394,131.4625,8918.0
2022-03-02 13:30:00,134.35,134.52,134.35,134.51,8256.0,131.4625,131.6288,131.4625,131.6191,8256.0
2022-03-02 13:35:00,134.39,134.56,134.31,134.56,58566.0,131.5016,131.668,131.4234,131.668,58566.0
2022-03-02 13:40:00,134.4,134.44,134.21,134.36,8026.0,131.5114,131.5506,131.3255,131.4723,8026.0
2022-03-02 13:45:00,134.39,134.39,133.97,133.97,4408.0,131.5016,131.5016,131.0907,131.0907,4408.0
2022-03-02 13:50:00,134.01,134.23,134.01,134.22,6468.0,131.1298,131.3451,131.1298,131.3353,6468.0
2022-03-02 13:55:00,134.17,134.3,134.1,134.21,10278.0,131.2864,131.4136,131.2179,131.3255,10278.0
2022-03-02 14:00:00,134.29,134.48,134.16,134.47,6884.0,131.4038,131.5897,131.2766,131.5799,6884.0
2022-03-02 14:05:00,134.43,134.6,134.43,134.48,6550.0,131.5408,131.7071,131.5408,131.5897,6550.0
2022-03-02 14:10:00,134.51,134.74,134.51,134.6,5882.0,131.6191,131.8441,131.6191,131.7071,5882.0
2022-03-02 14:15:00,134.67,134.72,134.5,134.72,7016.0,131.7756,131.8245,131.6093,131.8245,7016.0
2022-03-02 14:20:00,134.72,134.81,134.33,134.37,13040.0,131.8245,131.9126,131.4429,131.4821,13040.0
2022-03-02 14:25:00,134.43,134.43,134.1,134.31,10788.0,131.5408,131.5408,131.2179,131.4234,10788.0
2022-03-02 14:30:00,134.35,134.35,134.1,134.21,9128.0,131.4625,131.4625,131.2179,131.3255,9128.0
2022-03-02 14:35:00,134.25,134.38,134.24,134.36,8924.0,131.3646,131.4919,131.3549,131.4723,8924.0
2022-03-02 14:40:00,134.37,134.6,134.37,134.6,13316.0,131.4821,131.7071,131.4821,131.7071,13316.0
2022-03-02 14:45:00,134.64,134.65,134.4,134.49,10276.0,131.7463,131.7561,131.5114,131.5995,10276.0
2022-03-02 14:50:00,134.51,134.63,134.17,134.17,15980.0,131.6191,131.7365,131.2864,131.2864,15980.0
2022-03-02 14:55:00,134.22,134.31,134.04,134.16,16674.0,131.3353,131.4234,131.1592,131.2766,16674.0
2022-03-02 15:00:00,134.12,134.54,134.1,134.45,15200.0,131.2374,131.6484,131.2179,131.5604,15200.0
2022-03-02 15:05:00,134.45,134.6,134.4,134.41,15020.0,131.5604,131.7071,131.5114,131.5212,15020.0
2022-03-02 15:10:00,134.39,134.47,134.11,134.18,22912.0,131.5016,131.5799,131.2277,131.2962,22912.0
2022-03-02 15:15:00,134.18,134.22,134.02,134.18,56118.0,131.2962,131.3353,131.1396,131.2962,56118.0
2022-03-02 15:20:00,134.12,134.34,133.96,134.15,31356.0,131.2374,131.4527,131.0809,131.2668,31356.0
2022-03-02 15:25:00,134.24,134.36,134.14,134.28,23890.0,131.3549,131.4723,131.257,131.394,23890.0
2022-03-02 15:30:00,134.26,134.47,134.23,134.39,25166.0,131.3744,131.5799,131.3451,131.5016,25166.0
2022-03-02 15:35:00,134.4,134.45,134.23,134.23,26860.0,131.5114,131.5604,131.3451,131.3451,26860.0
2022-03-02 15:40:00,134.23,134.38,134.08,134.24,29064.0,131.3451,131.4919,131.1983,131.3549,29064.0
2022-03-02 15:45:00,134.26,134.29,134.12,134.28,56050.0,131.3744,131.4038,131.2374,131.394,56050.0
2022-03-02 15:50:00,134.41,134.41,134.09,134.21,63760.0,131.5212,131.5212,131.2081,131.3255,63760.0
2022-03-02 15:55:00,134.17,134.18,133.97,134.07,99784.0,131.2864,131.2962,131.0907,131.1885,99784.0
2022-03-03 09:30:00,134.42,134.53,133.71,133.96,46082.0,131.531,131.6386,130.8363,131.0809,46082.0
2022-03-03 09:35:00,133.91,133.91,133.38,133.74,18198.0,131.032,131.032,130.5133,130.8656,18198.0
2022-03-03 09:40:00,133.6,133.84,133.08,133.12,28170.0,130.7286,130.9635,130.2198,130.2589,28170.0
2022-03-03 09:45:00,133.12,133.48,132.58,132.64,39124.0,130.2589,130.6112,129.7305,129.7893,39124.0
2022-03-03 09:50:00,132.61,132.83,132.52,132.75,34232.0,129.7599,129.9752,129.6718,129.8969,34232.0
2022-03-03 09:55:00,132.73,133.26,132.67,133.0,52308.0,129.8773,130.3959,129.8186,130.1415,52308.0
2022-03-03 10:00:00,133.22,133.68,133.04,133.45,28800.0,130.3568,130.8069,130.1807,130.5818,28800.0
2022-03-03 10:05:00,133.32,133.41,132.49,132.89,38678.0,130.4546,130.5427,129.6425,130.0339,38678.0
2022-03-03 10:10:00,132.9,132.95,132.45,132.68,43378.0,130.0437,130.0926,129.6033,129.8284,43378.0
2022-03-03 10:15:00,132.65,132.66,132.09,132.27,87354.0,129.799,129.8088,129.2511,129.4272,87354.0
2022-03-03 10:20:00,132.25,132.33,131.78,131.92,37016.0,129.4076,129.4859,128.9477,129.0847,37016.0
2022-03-03 10:25:00,131.87,132.06,131.71,131.99,19946.0,129.0358,129.2217,128.8792,129.1532,19946.0
2022-03-03 10:30:00,131.88,132.2,131.79,131.98,55276.0,129.0456,129.3587,128.9575,129.1434,55276.0
2022-03-03 10:35:00,131.97,132.0,131.31,131.32,101208.0,129.1337,129.163,128.4878,128.4976,101208.0
2022-03-03 10:40:00,131.53,131.53,131.04,131.1,25672.0,128.7031,128.7031,128.2236,128.2824,25672.0
2022-03-03 10:45:00,131.14,131.2,130.97,131.2,20152.0,128.3215,128.3802,128.1551,128.3802,20152.0
2022-03-03 10:50:00,131.13,131.19,130.75,130.76,15202.0,128.3117,128.3704,127.9399,127.9497,15202.0
2022-03-03 10:55:00,130.74,130.82,130.57,130.57,15456.0,127.9301,128.0084,127.7637,127.7637,15456.0
2022-03-03 11:00:00,130.56,131.09,130.54,131.08,15080.0,127.754,128.2726,127.7344,128.2628,15080.0
2022-03-03 11:05:00,131.08,131.27,130.78,131.27,25510.0,128.2628,128.4487,127.9692,128.4487,25510.0
2022-03-03 11:10:00,131.27,131.31,130.93,130.99,17978.0,128.4487,128.4878,128.116,128.1747,17978.0
2022-03-03 11:15:00,130.88,131.18,130.63,131.12,10174.0,128.0671,128.3606,127.8225,128.3019,10174.0
2022-03-03 11:20:00,131.27,131.64,131.26,131.64,10778.0,128.4487,128.8107,128.4389,128.8107,10778.0
2022-03-03 11:25:00,131.51,131.77,131.51,131.59,10988.0,128.6835,128.938,128.6835,128.7618,10988.0
2022-03-03 11:30:00,131.58,131.71,131.46,131.71,4154.0,128.752,128.8792,128.6346,128.8792,4154.0
2022-03-03 11:35:00,131.68,131.68,131.33,131.49,9992.0,128.8499,128.8499,128.5074,128.664,9992.0
2022-03-03 11:40:00,131.51,132.03,131.42,132.03,6374.0,128.6835,129.1924,128.5955,129.1924,6374.0
2022-03-03 11:45:00,131.91,131.91,131.47,131.47,5000.0,129.0749,129.0749,128.6444,128.6444,5000.0
2022-03-03 11:50:00,131.51,131.85,131.43,131.74,11802.0,128.6835,129.0162,128.6053,128.9086,11802.0
2022-03-03 11:55:00,131.64,132.16,131.36,131.9,64022.0,128.8107,129.3196,128.5368,129.0652,64022.0
2022-03-03 12:00:00,131.89,131.92,131.68,131.88,13900.0,129.0554,129.0847,128.8499,129.0456,13900.0
2022-03-03 12:05:00,131.89,132.03,131.68,131.93,8320.0,129.0554,129.1924,128.8499,129.0945,8320.0
2022-03-03 12:10:00,132.07,132.31,132.07,132.09,12774.0,129.2315,129.4663,129.2315,129.2511,12774.0
2022-03-03 12:15:00,132.1,132.16,131.91,132.01,9986.0,129.2609,129.3196,129.0749,129.1728,9986.0
2022-03-03 12:20:00,132.03,132.06,131.67,131.68,17014.0,129.1924,129.2217,128.8401,128.8499,17014.0
2022-03-03 12:25:00,131.72,131.72,131.17,131.26,9192.0,128.889,128.889,128.3508,128.4389,9192.0
2022-03-03 12:30:00,131.28,132.76,131.19,132.69,40400.0,128.4585,129.9067,128.3704,129.8382,40400.0
2022-03-03 12:35:00,132.68,133.01,132.26,132.42,16990.0,129.8284,130.1513,129.4174,129.574,16990.0
2022-03-03 12:40:00,132.34,132.42,131.94,132.31,4150.0,129.4957,129.574,129.1043,129.4663,4150.0
2022-03-03 12:45:00,132.13,132.38,131.85,132.22,16506.0,129.2902,129.5348,129.0162,129.3783,16506.0
2022-03-03 12:50:00,132.13,132.28,132.01,132.28,4900.0,129.2902,129.437,129.1728,129.437,4900.0
2022-03-03 12:55:00,132.15,132.54,132.13,132.48,3788.0,129.3098,129.6914,129.2902,129.6327,3788.0
2022-03-03 13:00:00,132.38,132.61,132.2,132.51,12742.0,129.5348,129.7599,129.3587,129.662,12742.0
2022-03-03 13:05:00,132.41,132.82,132.41,132.52,9260.0,129.5642,129.9654,129.5642,129.6718,9260.0
2022-03-03 13:10:00,132.47,132.69,132.46,132.67,2958.0,129.6229,129.8382,129.6131,129.8186,2958.0
2022-03-03 13:15:00,132.62,133.0,132.62,132.99,4714.0,129.7697,130.1415,129.7697,130.1317,4714.0
2022-03-03 13:20:00,132.9,133.04,132.72,132.84,7828.0,130.0437,130.1807,129.8675,129.985,7828.0
2022-03-03 13:25:00,132.85,132.88,132.69,132.86,14320.0,129.9947,130.0241,129.8382,130.0045,14320.0
2022-03-03 13:30:00,132.85,132.85,132.22,132.27,23040.0,129.9947,129.9947,129.3783,129.4272,23040.0
2022-03-03 13:35:00,132.37,132.49,132.27,132.27,14928.0,129.5251,129.6425,129.4272,129.4272,14928.0
2022-03-03 13:40:00,132.25,132.36,132.02,132.25,17022.0,129.4076,129.5153,129.1826,129.4076,17022.0
2022-03-03 13:45:00,132.25,132.4,132.08,132.29,19698.0,129.4076,129.5544,129.2413,129.4468,19698.0
2022-03-03 13:50:00,132.29,132.55,132.22,132.22,14034.0,129.4468,129.7012,129.3783,129.3783,14034.0
2022-03-03 13:55:00,132.29,132.38,132.12,132.14,2800.0,129.4468,129.5348,129.2804,129.3,2800.0
2022-03-03 14:00:00,132.21,132.44,132.15,132.25,10382.0,129.3685,129.5936,129.3098,129.4076,10382.0
2022-03-03 14:05:00,132.1,132.23,132.0,132.07,10184.0,129.2609,129.3881,129.163,129.2315,10184.0
2022-03-03 14:10:00,132.09,132.64,131.85,132.55,25076.0,129.2511,129.7893,129.0162,129.7012,25076.0
2022-03-03 14:15:00,132.56,132.6,132.41,132.51,9650.0,129.711,129.7501,129.5642,129.662,9650.0
2022-03-03 14:20:00,132.5,132.5,132.16,132.21,9990.0,129.6523,129.6523,129.3196,129.3685,9990.0
2022-03-03 14:25:00,132.19,132.34,132.19,132.3,9656.0,129.3489,129.4957,129.3489,129.4566,9656.0
2022-03-03 14:30:00,132.34,132.34,132.1,132.19,9440.0,129.4957,129.4957,129.2609,129.3489,9440.0
2022-03-03 14:35:00,132.21,132.24,132.05,132.15,16420.0,129.3685,129.3978,129.2119,129.3098,16420.0
2022-03-03 14:40:00,132.12,132.22,131.77,131.84,20008.0,129.2804,129.3783,128.938,129.0064,20008.0
2022-03-03 14:45:00,131.9,131.9,131.53,131.55,22460.0,129.0652,129.0652,128.7031,128.7227,22460.0
2022-03-03 14:50:00,131.53,131.67,131.41,131.51,19884.0,128.7031,128.8401,128.5857,128.6835,19884.0
2022-03-03 14:55:00,131.57,131.63,131.47,131.58,14164.0,128.7422,128.801,128.6444,128.752,14164.0
2022-03-03 15:00:00,131.49,131.51,131.12,131.12,15908.0,128.664,128.6835,128.3019,128.3019,15908.0
2022-03-03 15:05:00,131.25,131.41,130.98,131.04,8450.0,128.4291,128.5857,128.1649,128.2236,8450.0
2022-03-03 15:10:00,131.0,131.14,130.81,130.87,43344.0,128.1845,128.3215,127.9986,128.0573,43344.0
2022-03-03 15:15:00,130.85,131.04,130.7,130.97,65736.0,128.0377,128.2236,127.8909,128.1551,65736.0
2022-03-03 15:20:00,130.95,131.07,130.83,130.91,10008.0,128.1356,128.253,128.0182,128.0964,10008.0
2022-03-03 15:25:00,130.94,131.37,130.91,131.37,9654.0,128.1258,128.5465,128.0964,128.5465,9654.0
2022-03-03 15:30:00,131.32,131.33,130.7,130.82,38288.0,128.4976,128.5074,127.8909,128.0084,38288.0
2022-03-03 15:35:00,130.78,131.1,130.75,131.03,24854.0,127.9692,128.2824,127.9399,128.2139,24854.0
2022-03-03 15:40:00,131.02,131.02,130.57,130.57,55050.0,128.2041,128.2041,127.7637,127.7637,55050.0
2022-03-03 15:45:00,130.57,130.67,130.4,130.67,35704.0,127.7637,127.8616,127.5974,127.8616,35704.0
2022-03-03 15:50:00,130.64,131.32,130.47,131.2,72432.0,127.8322,128.4976,127.6659,128.3802,72432.0
2022-03-03 15:55:00,131.17,131.29,131.01,131.2,85464.0,128.3508,128.4683,128.1943,128.3802,85464.0
2022-03-04 09:30:00,129.64,130.06,129.5,129.83,49258.0,126.8537,127.2647,126.7167,127.0396,49258.0
2022-03-04 09:35:00,129.9,130.75,129.88,130.38,129878.0,127.1081,127.9399,127.0886,127.5778,129878.0
2022-03-04 09:40:00,130.42,130.42,129.4,129.63,6200.0,127.617,127.617,126.6189,126.8439,6200.0
2022-03-04 09:45:00,129.6,129.6,128.84,128.86,8816.0,126.8146,126.8146,126.0709,126.0905,8816.0
2022-03-04 09:50:00,128.77,129.53,128.74,129.21,23156.0,126.0024,126.7461,125.9731,126.433,23156.0
2022-03-04 09:55:00,129.12,129.97,128.88,129.97,11900.0,126.3449,127.1766,126.1101,127.1766,11900.0
2022-03-04 10:00:00,129.97,130.2,129.65,129.8,49496.0,127.1766,127.4017,126.8635,127.0103,49496.0
2022-03-04 10:05:00,129.8,129.8,129.07,129.07,8000.0,127.0103,127.0103,126.296,126.296,8000.0
2022-03-04 10:10:00,129.15,129.18,128.48,128.72,12860.0,126.3743,126.4036,125.7187,125.9535,12860.0
2022-03-04 10:15:00,128.83,128.91,128.5,128.59,9300.0,126.0611,126.1394,125.7382,125.8263,9300.0
2022-03-04 10:20:00,128.5,128.98,128.48,128.75,15792.0,125.7382,126.2079,125.7187,125.9829,15792.0
2022-03-04 10:25:00,129.03,129.13,128.68,128.68,10036.0,126.2568,126.3547,125.9144,125.9144,10036.0
2022-03-04 10:30:00,128.58,128.58,128.35,128.52,2600.0,125.8165,125.8165,125.5915,125.7578,2600.0
2022-03-04 10:35:00,128.7,129.37,128.7,128.82,42190.0,125.9339,126.5895,125.9339,126.0514,42190.0
2022-03-04 10:40:00,128.78,128.95,128.67,128.67,20600.0,126.0122,126.1786,125.9046,125.9046,20600.0
2022-03-04 10:45:00,128.64,128.67,128.15,128.33,33426.0,125.8752,125.9046,125.3958,125.5719,33426.0
2022-03-04 10:50:00,128.27,128.53,128.19,128.35,20968.0,125.5132,125.7676,125.4349,125.5915,20968.0
2022-03-04 10:55:00,128.29,128.32,127.91,127.97,10900.0,125.5327,125.5621,125.1609,125.2196,10900.0
2022-03-04 11:00:00,127.94,128.1,127.7,127.7,16342.0,125.1903,125.3468,124.9554,124.9554,16342.0
2022-03-04 11:05:00,127.63,127.76,127.55,127.76,9450.0,124.8869,125.0141,124.8086,125.0141,9450.0
2022-03-04 11:10:00,127.52,127.52,127.06,127.19,44618.0,124.7793,124.7793,124.3292,124.4564,44618.0
2022-03-04 11:15:00,127.33,127.75,127.33,127.71,8006.0,124.5934,125.0043,124.5934,124.9652,8006.0
2022-03-04 11:20:00,127.64,127.79,127.45,127.75,4000.0,124.8967,125.0435,124.7108,125.0043,4000.0
2022-03-04 11:25:00,127.67,127.96,127.52,127.83,6760.0,124.9261,125.2098,124.7793,125.0826,6760.0
2022-03-04 11:30:00,127.74,127.74,127.53,127.72,3386.0,124.9946,124.9946,124.7891,124.975,3386.0
2022-03-04 11:35:00,127.57,128.06,127.24,128.06,8722.0,124.8282,125.3077,124.5053,125.3077,8722.0
2022-03-04 11:40:00,127.96,128.25,127.96,128.0,3998.0,125.2098,125.4936,125.2098,125.249,3998.0
2022-03-04 11:45:00,128.14,128.41,128.09,128.41,46604.0,125.386,125.6502,125.337,125.6502,46604.0
2022-03-04 11:50:00,128.42,128.47,127.93,127.94,33956.0,125.66,125.7089,125.1805,125.1903,33956.0
2022-03-04 11:55:00,128.01,128.04,127.74,127.81,5400.0,125.2588,125.2881,124.9946,125.0631,5400.0
2022-03-04 12:00:00,127.88,127.88,127.55,127.58,17852.0,125.1316,125.1316,124.8086,124.838,17852.0
2022-03-04 12:05:00,127.64,127.71,127.36,127.71,5872.0,124.8967,124.9652,124.6227,124.9652,5872.0
2022-03-04 12:10:00,127.66,128.52,127.66,128.42,50832.0,124.9163,125.7578,124.9163,125.66,50832.0
2022-03-04 12:15:00,128.35,128.77,128.31,128.52,7178.0,125.5915,126.0024,125.5523,125.7578,7178.0
2022-03-04 12:20:00,128.43,128.43,127.97,127.99,12600.0,125.6697,125.6697,125.2196,125.2392,12600.0
2022-03-04 12:25:00,127.97,128.44,127.86,128.39,17148.0,125.2196,125.6795,125.112,125.6306,17148.0
2022-03-04 12:30:00,128.31,128.48,128.19,128.25,31578.0,125.5523,125.7187,125.4349,125.4936,31578.0
2022-03-04 12:35:00,128.22,128.3,127.94,128.16,19510.0,125.4642,125.5425,125.1903,125.4055,19510.0
2022-03-04 12:40:00,128.2,128.29,127.76,127.77,14400.0,125.4447,125.5327,125.0141,125.0239,14400.0
2022-03-04 12:45:00,127.74,127.98,127.7,127.95,13022.0,124.9946,125.2294,124.9554,125.2001,13022.0
2022-03-04 12:50:00,127.92,128.29,127.86,128.07,9600.0,125.1707,125.5327,125.112,125.3175,9600.0
2022-03-04 12:55:00,128.03,128.35,128.03,128.2,9190.0,125.2783,125.5915,125.2783,125.4447,9190.0
2022-03-04 13:00:00,128.48,128.85,128.48,128.8,7408.0,125.7187,126.0807,125.7187,126.0318,7408.0
2022-03-04 13:05:00,128.82,128.93,128.68,128.83,7266.0,126.0514,126.159,125.9144,126.0611,7266.0
2022-03-04 13:10:00,128.83,128.86,128.4,128.5,12064.0,126.0611,126.0905,125.6404,125.7382,12064.0
2022-03-04 13:15:00,128.39,128.54,127.96,128.06,12806.0,125.6306,125.7774,125.2098,125.3077,12806.0
2022-03-04 13:20:00,128.1,128.35,127.97,128.0,21282.0,125.3468,125.5915,125.2196,125.249,21282.0
2022-03-04 13:25:00,128.01,128.13,127.86,127.86,8800.0,125.2588,125.3762,125.112,125.112,8800.0
2022-03-04 13:30:00,127.83,128.13,127.82,127.89,10400.0,125.0826,125.3762,125.0728,125.1413,10400.0
2022-03-04 13:35:00,127.93,128.32,127.88,128.32,14700.0,125.1805,125.5621,125.1316,125.5621,14700.0
2022-03-04 13:40:00,128.27,128.27,127.51,127.51,17168.0,125.5132,125.5132,124.7695,124.7695,17168.0
2022-03-04 13:45:00,127.48,127.54,127.36,127.4,10400.0,124.7402,124.7989,124.6227,124.6619,10400.0
2022-03-04 13:50:00,127.46,127.61,127.42,127.61,19400.0,124.7206,124.8674,124.6814,124.8674,19400.0
2022-03-04 13:55:00,127.63,127.69,127.18,127.18,16600.0,124.8869,124.9456,124.4466,124.4466,16600.0
2022-03-04 14:00:00,127.2,127.3,126.95,127.21,18392.0,124.4662,124.564,124.2215,124.476,18392.0
2022-03-04 14:05:00,127.19,127.24,127.01,127.18,11976.0,124.4564,124.5053,124.2803,124.4466,11976.0
2022-03-04 14:10:00,127.12,127.12,126.88,126.88,7850.0,124.3879,124.3879,124.153,124.153,7850.0
2022-03-04 14:15:00,126.91,126.91,126.64,126.7,11828.0,124.1824,124.1824,123.9182,123.9769,11828.0
2022-03-04 14:20:00,126.73,127.24,126.67,127.1,29076.0,124.0063,124.5053,123.9476,124.3683,29076.0
2022-03-04 14:25:00,127.13,127.3,126.79,126.88,17580.0,124.3977,124.564,124.065,124.153,17580.0
2022-03-04 14:30:00,126.85,127.11,126.76,127.01,20258.0,124.1237,124.3781,124.0356,124.2803,20258.0
2022-03-04 14:35:00,127.07,127.08,126.76,126.89,19200.0,124.339,124.3487,124.0356,124.1628,19200.0
2022-03-04 14:40:00,126.96,126.96,126.49,126.59,19024.0,124.2313,124.2313,123.7714,123.8693,19024.0
2022-03-04 14:45:00,126.55,126.66,126.42,126.45,17518.0,123.8301,123.9378,123.7029,123.7323,17518.0
2022-03-04 14:50:00,126.46,126.73,126.39,126.58,25712.0,123.7421,124.0063,123.6736,123.8595,25712.0
2022-03-04 14:55:00,126.47,126.57,126.22,126.22,27022.0,123.7519,123.8497,123.5072,123.5072,27022.0
2022-03-04 15:00:00,126.29,126.91,126.22,126.71,23178.0,123.5757,124.1824,123.5072,123.9867,23178.0
2022-03-04 15:05:00,126.72,126.92,126.61,126.61,17616.0,123.9965,124.1922,123.8889,123.8889,17616.0
2022-03-04 15:10:00,126.67,126.81,126.39,126.39,14828.0,123.9476,124.0846,123.6736,123.6736,14828.0
2022-03-04 15:15:00,126.53,126.79,126.47,126.64,17744.0,123.8106,124.065,123.7519,123.9182,17744.0
2022-03-04 15:20:00,126.55,126.58,126.36,126.49,28140.0,123.8301,123.8595,123.6442,123.7714,28140.0
2022-03-04 15:25:00,126.48,126.99,126.44,126.7,26374.0,123.7616,124.2607,123.7225,123.9769,26374.0
2022-03-04 15:30:00,126.66,126.81,126.51,126.64,68060.0,123.9378,124.0846,123.791,123.9182,68060.0
2022-03-04 15:35:00,126.64,126.8,126.32,126.5,29000.0,123.9182,124.0748,123.6051,123.7812,29000.0
2022-03-04 15:40:00,126.56,126.86,126.45,126.69,42172.0,123.8399,124.1335,123.7323,123.9671,42172.0
2022-03-04 15:45:00,126.64,126.85,126.57,126.67,25900.0,123.9182,124.1237,123.8497,123.9476,25900.0
2022-03-04 15:50:00,126.73,127.52,126.73,127.52,58434.0,124.0063,124.7793,124.0063,124.7793,58434.0
2022-03-04 15:55:00,127.52,127.83,127.52,127.76,75656.0,124.7793,125.0826,124.7793,125.0141,75656.0
2022-03-07 09:30:00,127.92,128.78,127.69,127.69,91630.0,125.1707,126.0122,124.9456,124.9456,91630.0
2022-03-07 09:35:00,127.7,128.43,127.67,128.02,19218.0,124.9554,125.6697,124.9261,125.2685,19218.0
2022-03-07 09:40:00,128.04,128.04,126.39,126.5,19622.0,125.2881,125.2881,123.6736,123.7812,19622.0
2022-03-07 09:45:00,126.48,126.95,126.16,126.38,21300.0,123.7616,124.2215,123.4485,123.6638,21300.0
2022-03-07 09:50:00,126.39,126.89,126.32,126.89,23934.0,123.6736,124.1628,123.6051,124.1628,23934.0
2022-03-07 09:55:00,126.89,127.22,126.01,126.01,29836.0,124.1628,124.4857,123.3017,123.3017,29836.0
2022-03-07 10:00:00,125.98,126.42,125.92,126.42,12800.0,123.2724,123.7029,123.2137,123.7029,12800.0
2022-03-07 10:05:00,126.32,126.57,126.28,126.32,30074.0,123.6051,123.8497,123.5659,123.6051,30074.0
2022-03-07 10:10:00,126.31,126.47,125.5,125.57,20970.0,123.5953,123.7519,122.8027,122.8712,20970.0
2022-03-07 10:15:00,125.58,125.74,125.44,125.46,29828.0,122.881,123.0375,122.744,122.7636,29828.0
2022-03-07 10:20:00,125.56,125.71,125.31,125.31,21222.0,122.8614,123.0082,122.6168,122.6168,21222.0
2022-03-07 10:25:00,125.26,125.43,125.1,125.14,23518.0,122.5679,122.7342,122.4113,122.4504,23518.0
2022-03-07 10:30:00,125.12,125.57,125.0,125.27,31040.0,122.4309,122.8712,122.3135,122.5777,31040.0
2022-03-07 10:35:00,125.27,125.52,125.11,125.4,17326.0,122.5777,122.8223,122.4211,122.7049,17326.0
2022-03-07 10:40:00,125.39,125.47,124.81,124.88,9558.0,122.6951,122.7734,122.1275,122.196,9558.0
2022-03-07 10:45:00,124.92,125.09,124.58,124.64,27500.0,122.2352,122.4015,121.9025,121.9612,27500.0
2022-03-07 10:50:00,124.64,124.97,124.49,124.53,19194.0,121.9612,122.2841,121.8144,121.8536,19194.0
2022-03-07 10:55:00,124.52,124.73,124.38,124.73,9096.0,121.8438,122.0493,121.7068,122.0493,9096.0
2022-03-07 11:00:00,124.52,124.72,124.32,124.63,6332.0,121.8438,122.0395,121.6481,121.9514,6332.0
2022-03-07 11:05:00,124.63,125.1,124.63,125.04,14202.0,121.9514,122.4113,121.9514,122.3526,14202.0
2022-03-07 11:10:00,124.98,125.17,124.7,124.78,10908.0,122.2939,122.4798,122.0199,122.0982,10908.0
2022-03-07 11:15:00,125.05,125.4,125.03,125.33,9800.0,122.3624,122.7049,122.3428,122.6364,9800.0
2022-03-07 11:20:00,125.31,125.39,125.09,125.38,11940.0,122.6168,122.6951,122.4015,122.6853,11940.0
2022-03-07 11:25:00,125.28,125.35,124.98,124.98,4400.0,122.5874,122.6559,122.2939,122.2939,4400.0
2022-03-07 11:30:00,125.01,125.01,124.57,124.57,7266.0,122.3232,122.3232,121.8927,121.8927,7266.0
2022-03-07 11:35:00,124.55,124.58,124.41,124.41,9500.0,121.8731,121.9025,121.7361,121.7361,9500.0
2022-03-07 11:40:00,124.42,124.67,124.26,124.58,4420.0,121.7459,121.9905,121.5894,121.9025,4420.0
2022-03-07 11:45:00,124.58,125.06,124.49,124.97,9926.0,121.9025,122.3722,121.8144,122.2841,9926.0
2022-03-07 11:50:00,124.86,124.99,124.7,124.7,8702.0,122.1765,122.3037,122.0199,122.0199,8702.0
2022-03-07 11:55:00,124.58,124.61,124.28,124.36,5198.0,121.9025,121.9318,121.6089,121.6872,5198.0
2022-03-07 12:00:00,124.31,124.39,124.08,124.18,10800.0,121.6383,121.7166,121.4132,121.5111,10800.0
2022-03-07 12:05:00,124.27,124.33,124.1,124.24,5626.0,121.5991,121.6579,121.4328,121.5698,5626.0
2022-03-07 12:10:00,124.3,124.56,124.3,124.31,21636.0,121.6285,121.8829,121.6285,121.6383,21636.0
2022-03-07 12:15:00,124.37,124.37,123.91,123.95,6952.0,121.697,121.697,121.2469,121.286,6952.0
2022-03-07 12:20:00,124.05,124.05,123.69,123.69,8096.0,121.3839,121.3839,121.0316,121.0316,8096.0
2022-03-07 12:25:00,123.68,123.84,123.61,123.82,8858.0,121.0218,121.1784,120.9533,121.1588,8858.0
2022-03-07 12:30:00,123.61,123.78,123.61,123.69,5500.0,120.9533,121.1197,120.9533,121.0316,5500.0
2022-03-07 12:35:00,123.75,123.86,123.54,123.74,7452.0,121.0903,121.198,120.8848,121.0805,7452.0
2022-03-07 12:40:00,123.77,124.14,123.77,123.94,6848.0,121.1099,121.4719,121.1099,121.2762,6848.0
2022-03-07 12:45:00,123.92,124.24,123.91,124.22,13740.0,121.2567,121.5698,121.2469,121.5502,13740.0
2022-03-07 12:50:00,124.17,124.5,123.89,123.92,29210.0,121.5013,121.8242,121.2273,121.2567,29210.0
2022-03-07 12:55:00,123.91,123.97,123.57,123.67,11600.0,121.2469,121.3056,120.9142,121.012,11600.0
2022-03-07 13:00:00,123.71,124.16,123.71,123.89,16240.0,121.0512,121.4915,121.0512,121.2273,16240.0
2022-03-07 13:05:00,123.85,123.97,123.61,123.61,6300.0,121.1882,121.3056,120.9533,120.9533,6300.0
2022-03-07 13:10:00,123.65,123.67,123.23,123.31,20088.0,120.9925,121.012,120.5815,120.6598,20088.0
2022-03-07 13:15:00,123.27,123.36,123.14,123.17,20198.0,120.6206,120.7087,120.4934,120.5228,20198.0
2022-03-07 13:20:00,123.13,123.22,122.95,123.01,26190.0,120.4836,120.5717,120.3075,120.3662,26190.0
2022-03-07 13:25:00,123.03,123.23,123.0,123.05,32842.0,120.3858,120.5815,120.3564,120.4054,32842.0
2022-03-07 13:30:00,123.11,123.35,122.92,122.97,30658.0,120.4641,120.6989,120.2782,120.3271,30658.0
2022-03-07 13:35:00,122.97,123.42,122.97,123.36,12878.0,120.3271,120.7674,120.3271,120.7087,12878.0
2022-03-07 13:40:00,123.35,123.6,123.21,123.41,17816.0,120.6989,120.9435,120.5619,120.7576,17816.0
2022-03-07 13:45:00,123.45,123.86,123.33,123.47,12000.0,120.7968,121.198,120.6793,120.8163,12000.0
2022-03-07 13:50:00,123.67,123.82,123.35,123.41,24064.0,121.012,121.1588,120.6989,120.7576,24064.0
2022-03-07 13:55:00,123.4,123.47,123.16,123.17,18406.0,120.7478,120.8163,120.513,120.5228,18406.0
2022-03-07 14:00:00,123.23,123.26,122.89,122.89,24790.0,120.5815,120.6109,120.2488,120.2488,24790.0
2022-03-07 14:05:00,122.94,122.95,122.69,122.79,29456.0,120.2977,120.3075,120.0531,120.151,29456.0
2022-03-07 14:10:00,122.78,123.22,122.78,123.09,20010.0,120.1412,120.5717,120.1412,120.4445,20010.0
2022-03-07 14:15:00,123.22,123.48,123.0,123.44,38792.0,120.5717,120.8261,120.3564,120.787,38792.0
2022-03-07 14:20:00,123.42,123.47,122.92,123.0,42656.0,120.7674,120.8163,120.2782,120.3564,42656.0
2022-03-07 14:25:00,122.97,123.25,122.96,123.05,26866.0,120.3271,120.6011,120.3173,120.4054,26866.0
2022-03-07 14:30:00,123.07,123.11,122.76,122.76,12056.0,120.4249,120.4641,120.1216,120.1216,12056.0
2022-03-07 14:35:00,122.8,122.95,122.76,122.95,8004.0,120.1607,120.3075,120.1216,120.3075,8004.0
2022-03-07 14:40:00,122.99,123.03,122.51,122.54,17312.0,120.3467,120.3858,119.877,119.9063,17312.0
2022-03-07 14:45:00,122.51,122.62,122.45,122.61,15200.0,119.877,119.9846,119.8183,119.9748,15200.0
2022-03-07 14:50:00,122.59,122.59,122.24,122.26,22660.0,119.9553,119.9553,119.6128,119.6323,22660.0
2022-03-07 14:55:00,122.32,122.6,122.3,122.39,23578.0,119.6911,119.965,119.6715,119.7595,23578.0
2022-03-07 15:00:00,122.48,122.51,122.23,122.29,26544.0,119.8476,119.877,119.603,119.6617,26544.0
2022-03-07 15:05:00,122.27,122.28,122.05,122.14,19040.0,119.6421,119.6519,119.4269,119.5149,19040.0
2022-03-07 15:10:00,122.13,122.26,121.83,121.9,48706.0,119.5051,119.6323,119.2116,119.2801,48706.0
2022-03-07 15:15:00,121.89,121.95,121.74,121.86,55772.0,119.2703,119.329,119.1235,119.2409,55772.0
2022-03-07 15:20:00,121.94,122.21,121.94,122.11,25856.0,119.3192,119.5834,119.3192,119.4856,25856.0
2022-03-07 15:25:00,122.07,122.42,122.07,122.36,16142.0,119.4464,119.7889,119.4464,119.7302,16142.0
2022-03-07 15:30:00,122.21,122.22,121.88,122.01,49224.0,119.5834,119.5932,119.2605,119.3877,49224.0
2022-03-07 15:35:00,121.98,122.06,121.76,121.84,39570.0,119.3584,119.4366,119.1431,119.2214,39570.0
2022-03-07 15:40:00,121.84,122.25,121.83,122.21,67410.0,119.2214,119.6226,119.2116,119.5834,67410.0
2022-03-07 15:45:00,122.17,122.17,121.79,122.07,43638.0,119.5443,119.5443,119.1724,119.4464,43638.0
2022-03-07 15:50:00,122.08,122.11,121.49,121.54,70820.0,119.4562,119.4856,118.8789,118.9278,70820.0
2022-03-07 15:55:00,121.56,121.75,121.26,121.33,108636.0,118.9474,119.1333,118.6538,118.7223,108636.0
2022-03-08 09:30:00,121.53,122.11,120.58,120.61,45886.0,118.918,119.4856,117.9885,118.0178,45886.0
2022-03-08 09:35:00,120.55,122.09,120.49,120.64,33334.0,117.9591,119.466,117.9004,118.0472,33334.0
2022-03-08 09:40:00,120.55,122.01,120.32,121.67,34870.0,117.9591,119.3877,117.734,119.055,34870.0
2022-03-08 09:45:00,121.63,122.33,121.22,121.28,82878.0,119.0159,119.7008,118.6147,118.6734,82878.0
2022-03-08 09:50:00,121.21,121.52,120.66,120.74,52436.0,118.6049,118.9082,118.0667,118.145,52436.0
2022-03-08 09:55:00,120.81,121.2,120.61,121.06,16800.0,118.2135,118.5951,118.0178,118.4581,16800.0
2022-03-08 10:00:00,120.97,120.97,120.07,120.08,16710.0,118.3701,118.3701,117.4894,117.4992,16710.0
2022-03-08 10:05:00,120.14,120.35,119.94,120.21,28642.0,117.5579,117.7634,117.3622,117.6264,28642.0
2022-03-08 10:10:00,120.18,120.55,120.04,120.29,18288.0,117.597,117.9591,117.4601,117.7047,18288.0
2022-03-08 10:15:00,120.31,121.41,120.21,121.39,41628.0,117.7243,118.8006,117.6264,118.781,41628.0
2022-03-08 10:20:00,121.49,121.6,120.89,120.89,30244.0,118.8789,118.9865,118.2918,118.2918,30244.0
2022-03-08 10:25:00,120.78,120.86,120.58,120.74,39644.0,118.1842,118.2624,117.9885,118.145,39644.0
2022-03-08 10:30:00,120.71,121.14,119.93,119.93,13854.0,118.1157,118.5364,117.3524,117.3524,13854.0
2022-03-08 10:35:00,119.94,120.49,119.85,119.88,26836.0,117.3622,117.9004,117.2741,117.3035,26836.0
2022-03-08 10:40:00,120.2,120.64,120.06,120.61,25976.0,117.6166,118.0472,117.4796,118.0178,25976.0
2022-03-08 10:45:00,120.48,121.36,120.36,121.36,20974.0,117.8906,118.7517,117.7732,118.7517,20974.0
2022-03-08 10:50:00,121.33,122.18,120.84,122.05,33132.0,118.7223,119.5541,118.2429,119.4269,33132.0
2022-03-08 10:55:00,122.01,122.49,121.79,122.49,50336.0,119.3877,119.8574,119.1724,119.8574,50336.0
2022-03-08 11:00:00,122.5,122.71,122.18,122.56,25302.0,119.8672,120.0727,119.5541,119.9259,25302.0
2022-03-08 11:05:00,122.5,122.5,121.73,121.95,6576.0,119.8672,119.8672,119.1137,119.329,6576.0
2022-03-08 11:10:00,121.92,122.21,121.64,121.97,8410.0,119.2997,119.5834,119.0257,119.3486,8410.0
2022-03-08 11:15:00,121.92,122.02,121.64,121.94,7500.0,119.2997,119.3975,119.0257,119.3192,7500.0
2022-03-08 11:20:00,121.95,121.95,121.29,121.34,4202.0,119.329,119.329,118.6832,118.7321,4202.0
2022-03-08 11:25:00,121.29,121.45,121.08,121.31,18786.0,118.6832,118.8398,118.4777,118.7028,18786.0
2022-03-08 11:30:00,121.29,121.44,120.45,120.86,25984.0,118.6832,118.83,117.8612,118.2624,25984.0
2022-03-08 11:35:00,120.78,120.97,120.68,120.78,14048.0,118.1842,118.3701,118.0863,118.1842,14048.0
2022-03-08 11:40:00,120.93,121.27,120.67,120.95,6800.0,118.3309,118.6636,118.0765,118.3505,6800.0
2022-03-08 11:45:00,121.08,121.92,121.05,121.8,9180.0,118.4777,119.2997,118.4483,119.1822,9180.0
2022-03-08 11:50:00,121.83,122.08,121.77,122.04,6600.0,119.2116,119.4562,119.1529,119.4171,6600.0
2022-03-08 11:55:00,121.96,122.2,121.52,121.66,10198.0,119.3388,119.5736,118.9082,119.0452,10198.0
2022-03-08 12:00:00,121.57,122.52,121.54,122.46,20728.0,118.9572,119.8868,118.9278,119.828,20728.0
2022-03-08 12:05:00,122.39,123.03,122.39,122.87,17340.0,119.7595,120.3858,119.7595,120.2292,17340.0
2022-03-08 12:10:00,122.95,124.07,122.85,124.07,40226.0,120.3075,121.4034,120.2097,121.4034,40226.0
2022-03-08 12:15:00,124.07,125.31,123.83,125.18,85662.0,121.4034,122.6168,121.1686,122.4896,85662.0
2022-03-08 12:20:00,125.2,125.61,124.63,124.63,365828.0,122.5092,122.9103,121.9514,121.9514,365828.0
2022-03-08 12:25:00,124.49,125.12,123.96,125.1,78656.0,121.8144,122.4309,121.2958,122.4113,78656.0
2022-03-08 12:30:00,125.04,125.55,124.47,125.53,56436.0,122.3526,122.8516,121.7948,122.8321,56436.0
2022-03-08 12:35:00,125.56,126.08,124.97,126.08,153514.0,122.8614,123.3702,122.2841,123.3702,153514.0
2022-03-08 12:40:00,126.0,126.08,125.6,126.07,70770.0,123.292,123.3702,122.9006,123.3605,70770.0
2022-03-08 12:45:00,126.0,126.49,125.83,126.27,133276.0,123.292,123.7714,123.1256,123.5562,133276.0
2022-03-08 12:50:00,126.1,126.39,125.48,126.37,24876.0,123.3898,123.6736,122.7831,123.654,24876.0
2022-03-08 12:55:00,126.41,126.41,125.86,126.21,11970.0,123.6931,123.6931,123.155,123.4974,11970.0
2022-03-08 13:00:00,126.33,127.1,126.21,127.09,131902.0,123.6149,124.3683,123.4974,124.3585,131902.0
2022-03-08 13:05:00,127.11,127.46,126.92,127.34,159628.0,124.3781,124.7206,124.1922,124.6032,159628.0
2022-03-08 13:10:00,127.34,127.52,127.04,127.04,80410.0,124.6032,124.7793,124.3096,124.3096,80410.0
2022-03-08 13:15:00,127.05,127.58,127.02,127.49,333200.0,124.3194,124.838,124.29,124.7499,333200.0
2022-03-08 13:20:00,127.45,127.45,126.23,126.25,14148.0,124.7108,124.7108,123.517,123.5366,14148.0
2022-03-08 13:25:00,126.14,126.15,125.39,125.57,57166.0,123.429,123.4387,122.6951,122.8712,57166.0
2022-03-08 13:30:00,125.57,125.57,124.57,124.87,76676.0,122.8712,122.8712,121.8927,122.1862,76676.0
2022-03-08 13:35:00,124.92,125.15,124.91,125.12,19602.0,122.2352,122.4602,122.2254,122.4309,19602.0
2022-03-08 13:40:00,125.21,125.25,124.64,125.17,29714.0,122.5189,122.5581,121.9612,122.4798,29714.0
2022-03-08 13:45:00,125.25,125.68,124.92,125.0,34332.0,122.5581,122.9788,122.2352,122.3135,34332.0
2022-03-08 13:50:00,124.98,125.0,124.25,124.26,50560.0,122.2939,122.3135,121.5796,121.5894,50560.0
2022-03-08 13:55:00,124.24,124.42,124.03,124.04,22798.0,121.5698,121.7459,121.3643,121.3741,22798.0
2022-03-08 14:00:00,123.97,124.1,123.35,123.75,26072.0,121.3056,121.4328,120.6989,121.0903,26072.0
2022-03-08 14:05:00,123.54,124.32,123.54,124.1,11870.0,120.8848,121.6481,120.8848,121.4328,11870.0
2022-03-08 14:10:00,124.01,124.12,123.42,124.0,24980.0,121.3447,121.4524,120.7674,121.3349,24980.0
2022-03-08 14:15:00,124.01,124.39,123.74,124.14,22102.0,121.3447,121.7166,121.0805,121.4719,22102.0
2022-03-08 14:20:00,124.14,124.38,123.51,124.28,23508.0,121.4719,121.7068,120.8555,121.6089,23508.0
2022-03-08 14:25:00,124.09,124.95,124.09,124.8,29972.0,121.423,122.2645,121.423,122.1178,29972.0
2022-03-08 14:30:00,124.77,125.13,124.18,124.22,20606.0,122.0884,122.4407,121.5111,121.5502,20606.0
2022-03-08 14:35:00,124.35,125.14,124.35,124.92,13078.0,121.6774,122.4504,121.6774,122.2352,13078.0
2022-03-08 14:40:00,124.84,124.99,124.54,124.98,7306.0,122.1569,122.3037,121.8633,122.2939,7306.0
2022-03-08 14:45:00,124.97,125.57,124.97,125.44,17738.0,122.2841,122.8712,122.2841,122.744,17738.0
2022-03-08 14:50:00,125.41,125.54,124.9,124.98,9600.0,122.7146,122.8418,122.2156,122.2939,9600.0
2022-03-08 14:55:00,124.92,125.13,124.59,124.94,17372.0,122.2352,122.4407,121.9123,122.2547,17372.0
2022-03-08 15:00:00,124.89,125.96,124.89,125.88,6432.0,122.2058,123.2528,122.2058,123.1745,6432.0
2022-03-08 15:05:00,125.83,126.0,125.72,125.78,9778.0,123.1256,123.292,123.018,123.0767,9778.0
2022-03-08 15:10:00,125.79,125.79,125.14,125.59,7018.0,123.0865,123.0865,122.4504,122.8908,7018.0
2022-03-08 15:15:00,125.62,125.82,125.21,125.44,17956.0,122.9201,123.1158,122.5189,122.744,17956.0
2022-03-08 15:20:00,125.26,125.31,124.89,125.18,12004.0,122.5679,122.6168,122.2058,122.4896,12004.0
2022-03-08 15:25:00,125.19,125.19,124.3,124.3,14676.0,122.4994,122.4994,121.6285,121.6285,14676.0
2022-03-08 15:30:00,124.24,124.34,123.82,124.0,16750.0,121.5698,121.6676,121.1588,121.3349,16750.0
2022-03-08 15:35:00,123.91,124.5,123.86,124.36,22388.0,121.2469,121.8242,121.198,121.6872,22388.0
2022-03-08 15:40:00,124.39,124.51,123.74,123.75,46680.0,121.7166,121.834,121.0805,121.0903,46680.0
2022-03-08 15:45:00,123.82,123.98,123.63,123.64,41872.0,121.1588,121.3154,120.9729,120.9827,41872.0
2022-03-08 15:50:00,123.86,124.44,123.86,123.9,27336.0,121.198,121.7655,121.198,121.2371,27336.0
2022-03-08 15:55:00,123.75,123.75,123.13,123.22,35956.0,121.0903,121.0903,120.4836,120.5717,35956.0
2022-03-09 09:30:00,127.37,127.69,126.73,126.8,30778.0,124.6325,124.9456,124.0063,124.0748,30778.0
2022-03-09 09:35:00,126.77,127.16,126.33,127.05,19828.0,124.0454,124.427,123.6149,124.3194,19828.0
2022-03-09 09:40:00,127.06,127.41,126.76,126.86,23960.0,124.3292,124.6717,124.0356,124.1335,23960.0
2022-03-09 09:45:00,126.84,127.16,126.56,126.72,26758.0,124.1139,124.427,123.8399,123.9965,26758.0
2022-03-09 09:50:00,126.79,126.93,125.83,126.14,38978.0,124.065,124.202,123.1256,123.429,38978.0
2022-03-09 09:55:00,126.11,126.91,126.06,126.77,33768.0,123.3996,124.1824,123.3507,124.0454,33768.0
2022-03-09 10:00:00,126.85,127.58,126.67,127.33,52546.0,124.1237,124.838,123.9476,124.5934,52546.0
2022-03-09 10:05:00,127.35,127.42,127.13,127.3,15622.0,124.6129,124.6814,124.3977,124.564,15622.0
2022-03-09 10:10:00,127.3,127.47,127.14,127.3,20498.0,124.564,124.7304,124.4075,124.564,20498.0
2022-03-09 10:15:00,127.39,127.64,126.74,127.38,21652.0,124.6521,124.8967,124.0161,124.6423,21652.0
2022-03-09 10:20:00,127.36,127.61,127.28,127.6,10720.0,124.6227,124.8674,124.5445,124.8576,10720.0
2022-03-09 10:25:00,127.45,127.54,127.11,127.51,7962.0,124.7108,124.7989,124.3781,124.7695,7962.0
2022-03-09 10:30:00,127.24,127.7,127.23,127.7,4000.0,124.5053,124.9554,124.4955,124.9554,4000.0
2022-03-09 10:35:00,127.7,127.85,127.62,127.85,9438.0,124.9554,125.1022,124.8771,125.1022,9438.0
2022-03-09 10:40:00,127.78,127.92,127.36,127.38,6300.0,125.0337,125.1707,124.6227,124.6423,6300.0
2022-03-09 10:45:00,127.39,127.58,127.39,127.58,4606.0,124.6521,124.838,124.6521,124.838,4606.0
2022-03-09 10:50:00,127.63,127.8,127.28,127.42,11436.0,124.8869,125.0533,124.5445,124.6814,11436.0
2022-03-09 10:55:00,127.49,127.89,127.44,127.81,12432.0,124.7499,125.1413,124.701,125.0631,12432.0
2022-03-09 11:00:00,127.78,127.78,127.19,127.19,7876.0,125.0337,125.0337,124.4564,124.4564,7876.0
2022-03-09 11:05:00,127.21,127.45,127.21,127.29,9670.0,124.476,124.7108,124.476,124.5542,9670.0
2022-03-09 11:10:00,127.1,127.19,126.86,126.98,18208.0,124.3683,124.4564,124.1335,124.2509,18208.0
2022-03-09 11:15:00,126.96,127.21,126.7,127.21,15420.0,124.2313,124.476,123.9769,124.476,15420.0
2022-03-09 11:20:00,127.21,127.44,127.17,127.39,14840.0,124.476,124.701,124.4368,124.6521,14840.0
2022-03-09 11:25:00,127.3,127.3,126.89,126.92,16150.0,124.564,124.564,124.1628,124.1922,16150.0
2022-03-09 11:30:00,126.99,127.44,126.88,127.41,16750.0,124.2607,124.701,124.153,124.6717,16750.0
2022-03-09 11:35:00,127.55,127.68,127.28,127.57,17208.0,124.8086,124.9359,124.5445,124.8282,17208.0
2022-03-09 11:40:00,127.56,127.83,127.47,127.58,15136.0,124.8184,125.0826,124.7304,124.838,15136.0
2022-03-09 11:45:00,127.67,127.8,127.61,127.8,7162.0,124.9261,125.0533,124.8674,125.0533,7162.0
2022-03-09 11:50:00,127.67,127.72,127.53,127.67,12578.0,124.9261,124.975,124.7891,124.9261,12578.0
2022-03-09 11:55:00,127.72,127.85,127.61,127.83,7762.0,124.975,125.1022,124.8674,125.0826,7762.0
2022-03-09 12:00:00,127.84,128.01,127.84,128.01,5646.0,125.0924,125.2588,125.0924,125.2588,5646.0
2022-03-09 12:05:00,127.89,127.92,127.7,127.8,10400.0,125.1413,125.1707,124.9554,125.0533,10400.0
2022-03-09 12:10:00,127.85,128.0,127.78,127.96,7302.0,125.1022,125.249,125.0337,125.2098,7302.0
2022-03-09 12:15:00,128.03,128.08,127.79,127.86,10000.0,125.2783,125.3273,125.0435,125.112,10000.0
2022-03-09 12:20:00,127.79,127.93,127.52,127.72,18920.0,125.0435,125.1805,124.7793,124.975,18920.0
2022-03-09 12:25:00,127.74,128.04,127.51,128.04,10350.0,124.9946,125.2881,124.7695,125.2881,10350.0
2022-03-09 12:30:00,128.07,128.56,128.07,128.56,20804.0,125.3175,125.7969,125.3175,125.7969,20804.0
2022-03-09 12:35:00,128.58,129.0,128.56,128.87,24076.0,125.8165,126.2275,125.7969,126.1003,24076.0
2022-03-09 12:40:00,128.9,128.9,128.52,128.56,22020.0,126.1296,126.1296,125.7578,125.7969,22020.0
2022-03-09 12:45:00,128.55,128.84,128.52,128.79,3632.0,125.7872,126.0709,125.7578,126.022,3632.0
2022-03-09 12:50:00,128.83,128.83,128.61,128.61,4450.0,126.0611,126.0611,125.8459,125.8459,4450.0
2022-03-09 12:55:00,128.59,128.71,128.43,128.57,15732.0,125.8263,125.9437,125.6697,125.8067,15732.0
2022-03-09 13:00:00,128.53,128.53,128.13,128.15,11036.0,125.7676,125.7676,125.3762,125.3958,11036.0
2022-03-09 13:05:00,128.19,128.53,128.17,128.35,13214.0,125.4349,125.7676,125.4153,125.5915,13214.0
2022-03-09 13:10:00,128.36,128.85,128.34,128.78,14416.0,125.6012,126.0807,125.5817,126.0122,14416.0
2022-03-09 13:15:00,128.79,128.96,128.73,128.78,13414.0,126.022,126.1883,125.9633,126.0122,13414.0
2022-03-09 13:20:00,128.85,128.97,128.79,128.89,5200.0,126.0807,126.1981,126.022,126.1198,5200.0
2022-03-09 13:25:00,128.93,129.11,128.87,129.11,5852.0,126.159,126.3351,126.1003,126.3351,5852.0
2022-03-09 13:30:00,128.99,129.04,128.54,128.6,11800.0,126.2177,126.2666,125.7774,125.8361,11800.0
2022-03-09 13:35:00,128.64,128.82,128.41,128.5,39446.0,125.8752,126.0514,125.6502,125.7382,39446.0
2022-03-09 13:40:00,128.52,128.63,128.34,128.37,10800.0,125.7578,125.8654,125.5817,125.611,10800.0
2022-03-09 13:45:00,128.37,128.4,127.99,128.15,18598.0,125.611,125.6404,125.2392,125.3958,18598.0
2022-03-09 13:50:00,128.18,128.71,128.15,128.54,14968.0,125.4251,125.9437,125.3958,125.7774,14968.0
2022-03-09 13:55:00,128.54,128.6,128.38,128.48,9440.0,125.7774,125.8361,125.6208,125.7187,9440.0
2022-03-09 14:00:00,128.5,129.03,128.42,129.0,21696.0,125.7382,126.2568,125.66,126.2275,21696.0
2022-03-09 14:05:00,128.94,128.99,128.7,128.74,10716.0,126.1688,126.2177,125.9339,125.9731,10716.0
2022-03-09 14:10:00,128.86,128.86,128.53,128.56,6688.0,126.0905,126.0905,125.7676,125.7969,6688.0
2022-03-09 14:15:00,128.54,128.68,128.24,128.34,13096.0,125.7774,125.9144,125.4838,125.5817,13096.0
2022-03-09 14:20:00,128.3,128.63,128.3,128.39,6600.0,125.5425,125.8654,125.5425,125.6306,6600.0
2022-03-09 14:25:00,128.42,128.65,128.35,128.65,5800.0,125.66,125.885,125.5915,125.885,5800.0
2022-03-09 14:30:00,128.66,128.83,128.63,128.77,8222.0,125.8948,126.0611,125.8654,126.0024,8222.0
2022-03-09 14:35:00,128.75,128.84,128.69,128.72,11576.0,125.9829,126.0709,125.9241,125.9535,11576.0
2022-03-09 14:40:00,128.76,128.87,128.56,128.56,9482.0,125.9926,126.1003,125.7969,125.7969,9482.0
2022-03-09 14:45:00,128.64,128.73,128.45,128.54,7600.0,125.8752,125.9633,125.6893,125.7774,7600.0
2022-03-09 14:50:00,128.68,128.85,128.5,128.51,10024.0,125.9144,126.0807,125.7382,125.748,10024.0
2022-03-09 14:55:00,128.57,128.81,128.57,128.68,11058.0,125.8067,126.0416,125.8067,125.9144,11058.0
2022-03-09 15:00:00,128.65,128.85,128.65,128.85,15890.0,125.885,126.0807,125.885,126.0807,15890.0
2022-03-09 15:05:00,128.87,129.24,128.86,129.22,28096.0,126.1003,126.4623,126.0905,126.4428,28096.0
2022-03-09 15:10:00,129.26,129.32,129.0,129.09,25410.0,126.4819,126.5406,126.2275,126.3156,25410.0
2022-03-09 15:15:00,129.16,129.19,128.96,129.15,24328.0,126.384,126.4134,126.1883,126.3743,24328.0
2022-03-09 15:20:00,129.14,129.33,129.13,129.2,27496.0,126.3645,126.5504,126.3547,126.4232,27496.0
2022-03-09 15:25:00,129.2,129.22,129.01,129.14,23524.0,126.4232,126.4428,126.2373,126.3645,23524.0
2022-03-09 15:30:00,129.25,129.31,129.15,129.18,39498.0,126.4721,126.5308,126.3743,126.4036,39498.0
2022-03-09 15:35:00,129.13,129.14,128.73,128.75,30850.0,126.3547,126.3645,125.9633,125.9829,30850.0
2022-03-09 15:40:00,128.75,128.9,128.69,128.79,24664.0,125.9829,126.1296,125.9241,126.022,24664.0
2022-03-09 15:45:00,128.79,128.94,128.38,128.46,56698.0,126.022,126.1688,125.6208,125.6991,56698.0
2022-03-09 15:50:00,128.46,128.71,128.12,128.35,64060.0,125.6991,125.9437,125.3664,125.5915,64060.0
2022-03-09 15:55:00,128.16,128.51,128.16,128.41,56916.0,125.4055,125.748,125.4055,125.6502,56916.0
2022-03-10 09:30:00,126.14,126.15,125.03,125.65,55348.0,123.429,123.4387,122.3428,122.9495,55348.0
2022-03-10 09:35:00,125.51,125.58,124.99,124.99,74070.0,122.8125,122.881,122.3037,122.3037,74070.0
2022-03-10 09:40:00,124.98,125.4,124.88,125.05,62382.0,122.2939,122.7049,122.196,122.3624,62382.0
2022-03-10 09:45:00,124.92,125.31,124.54,124.66,13006.0,122.2352,122.6168,121.8633,121.9808,13006.0
2022-03-10 09:50:00,124.64,124.95,124.41,124.72,27504.0,121.9612,122.2645,121.7361,122.0395,27504.0
2022-03-10 09:55:00,124.85,125.82,124.85,125.64,40972.0,122.1667,123.1158,122.1667,122.9397,40972.0
2022-03-10 10:00:00,125.72,125.72,124.71,124.84,18148.0,123.018,123.018,122.0297,122.1569,18148.0
2022-03-10 10:05:00,124.91,125.03,124.64,124.97,21200.0,122.2254,122.3428,121.9612,122.2841,21200.0
2022-03-10 10:10:00,124.97,125.42,124.77,125.36,22560.0,122.2841,122.7244,122.0884,122.6657,22560.0
2022-03-10 10:15:00,125.36,126.11,125.28,126.08,31666.0,122.6657,123.3996,122.5874,123.3702,31666.0
2022-03-10 10:20:00,126.06,126.06,125.11,125.11,23896.0,123.3507,123.3507,122.4211,122.4211,23896.0
2022-03-10 10:25:00,125.28,125.35,124.89,124.89,5594.0,122.5874,122.6559,122.2058,122.2058,5594.0
2022-03-10 10:30:00,124.89,124.94,124.19,124.23,11890.0,122.2058,122.2547,121.5209,121.56,11890.0
2022-03-10 10:35:00,124.25,124.44,124.22,124.3,49130.0,121.5796,121.7655,121.5502,121.6285,49130.0
2022-03-10 10:40:00,124.3,124.55,124.24,124.24,28018.0,121.6285,121.8731,121.5698,121.5698,28018.0
2022-03-10 10:45:00,124.22,124.59,124.12,124.38,38668.0,121.5502,121.9123,121.4524,121.7068,38668.0
2022-03-10 10:50:00,124.28,124.28,123.89,123.9,15740.0,121.6089,121.6089,121.2273,121.2371,15740.0
2022-03-10 10:55:00,123.85,123.96,123.64,123.69,16680.0,121.1882,121.2958,120.9827,121.0316,16680.0
2022-03-10 11:00:00,123.75,123.75,123.57,123.72,14890.0,121.0903,121.0903,120.9142,121.061,14890.0
2022-03-10 11:05:00,123.75,123.75,123.36,123.59,22196.0,121.0903,121.0903,120.7087,120.9338,22196.0
2022-03-10 11:10:00,123.54,123.76,123.42,123.66,81722.0,120.8848,121.1001,120.7674,121.0023,81722.0
2022-03-10 11:15:00,123.65,123.65,123.47,123.49,58066.0,120.9925,120.9925,120.8163,120.8359,58066.0
2022-03-10 11:20:00,123.5,123.76,123.46,123.63,32632.0,120.8457,121.1001,120.8066,120.9729,32632.0
2022-03-10 11:25:00,123.56,123.68,123.44,123.68,27976.0,120.9044,121.0218,120.787,121.0218,27976.0
2022-03-10 11:30:00,123.72,123.83,123.61,123.67,9568.0,121.061,121.1686,120.9533,121.012,9568.0
2022-03-10 11:35:00,123.89,123.92,123.64,123.92,18356.0,121.2273,121.2567,120.9827,121.2567,18356.0
2022-03-10 11:40:00,124.01,124.02,123.86,123.9,3050.0,121.3447,121.3545,121.198,121.2371,3050.0
2022-03-10 11:45:00,124.0,124.0,123.66,123.88,16066.0,121.3349,121.3349,121.0023,121.2175,16066.0
2022-03-10 11:50:00,123.92,124.12,123.88,124.1,3778.0,121.2567,121.4524,121.2175,121.4328,3778.0
2022-03-10 11:55:00,124.03,124.3,124.03,124.3,1612.0,121.3643,121.6285,121.3643,121.6285,1612.0
2022-03-10 12:00:00,124.22,124.28,124.12,124.27,3982.0,121.5502,121.6089,121.4524,121.5991,3982.0
2022-03-10 12:05:00,124.38,124.39,124.08,124.08,5476.0,121.7068,121.7166,121.4132,121.4132,5476.0
2022-03-10 12:10:00,124.21,124.25,124.08,124.25,4200.0,121.5404,121.5796,121.4132,121.5796,4200.0
2022-03-10 12:15:00,124.45,124.45,124.23,124.33,17582.0,121.7753,121.7753,121.56,121.6579,17582.0
2022-03-10 12:20:00,124.33,124.89,124.31,124.86,17034.0,121.6579,122.2058,121.6383,122.1765,17034.0
2022-03-10 12:25:00,124.83,124.83,124.49,124.53,26854.0,122.1471,122.1471,121.8144,121.8536,26854.0
2022-03-10 12:30:00,124.54,124.54,124.26,124.26,20650.0,121.8633,121.8633,121.5894,121.5894,20650.0
2022-03-10 12:35:00,124.24,124.24,123.8,123.81,85846.0,121.5698,121.5698,121.1392,121.149,85846.0
2022-03-10 12:40:00,123.81,123.86,123.72,123.85,78576.0,121.149,121.198,121.061,121.1882,78576.0
2022-03-10 12:45:00,123.86,124.14,123.81,124.09,54940.0,121.198,121.4719,121.149,121.423,54940.0
2022-03-10 12:50:00,124.11,124.11,123.64,123.7,15600.0,121.4426,121.4426,120.9827,121.0414,15600.0
2022-03-10 12:55:00,123.73,123.81,123.67,123.67,7720.0,121.0707,121.149,121.012,121.012,7720.0
2022-03-10 13:00:00,123.64,123.94,123.61,123.63,3200.0,120.9827,121.2762,120.9533,120.9729,3200.0
2022-03-10 13:05:00,123.63,123.84,123.61,123.64,3198.0,120.9729,121.1784,120.9533,120.9827,3198.0
2022-03-10 13:10:00,123.66,123.95,123.66,123.77,7118.0,121.0023,121.286,121.0023,121.1099,7118.0
2022-03-10 13:15:00,123.79,124.11,123.77,124.11,2800.0,121.1295,121.4426,121.1099,121.4426,2800.0
2022-03-10 13:20:00,124.12,124.12,123.75,123.88,10974.0,121.4524,121.4524,121.0903,121.2175,10974.0
2022-03-10 13:25:00,123.86,123.96,123.73,123.96,4926.0,121.198,121.2958,121.0707,121.2958,4926.0
2022-03-10 13:30:00,123.89,124.21,123.76,124.11,14628.0,121.2273,121.5404,121.1001,121.4426,14628.0
2022-03-10 13:35:00,124.1,124.3,124.03,124.06,15900.0,121.4328,121.6285,121.3643,121.3937,15900.0
2022-03-10 13:40:00,124.09,124.12,123.85,123.96,13464.0,121.423,121.4524,121.1882,121.2958,13464.0
2022-03-10 13:45:00,123.97,124.61,123.97,124.6,9656.0,121.3056,121.9318,121.3056,121.9221,9656.0
2022-03-10 13:50:00,124.64,124.73,124.49,124.53,8992.0,121.9612,122.0493,121.8144,121.8536,8992.0
2022-03-10 13:55:00,124.54,124.71,124.5,124.64,3678.0,121.8633,122.0297,121.8242,121.9612,3678.0
2022-03-10 14:00:00,124.56,125.36,124.56,125.36,5110.0,121.8829,122.6657,121.8829,122.6657,5110.0
2022-03-10 14:05:00,125.5,125.66,125.17,125.17,10502.0,122.8027,122.9593,122.4798,122.4798,10502.0
2022-03-10 14:10:00,125.14,125.22,124.98,125.06,4640.0,122.4504,122.5287,122.2939,122.3722,4640.0
2022-03-10 14:15:00,125.16,125.3,125.16,125.2,2240.0,122.47,122.607,122.47,122.5092,2240.0
2022-03-10 14:20:00,125.33,125.33,125.0,125.11,6480.0,122.6364,122.6364,122.3135,122.4211,6480.0
2022-03-10 14:25:00,125.17,125.54,125.17,125.48,11390.0,122.4798,122.8418,122.4798,122.7831,11390.0
2022-03-10 14:30:00,125.48,125.73,125.41,125.44,17562.0,122.7831,123.0278,122.7146,122.744,17562.0
2022-03-10 14:35:00,125.5,125.65,125.33,125.48,13880.0,122.8027,122.9495,122.6364,122.7831,13880.0
2022-03-10 14:40:00,125.5,125.63,125.27,125.27,13812.0,122.8027,122.9299,122.5777,122.5777,13812.0
2022-03-10 14:45:00,125.27,125.89,125.27,125.89,54578.0,122.5777,123.1843,122.5777,123.1843,54578.0
2022-03-10 14:50:00,125.89,125.98,125.73,125.73,16196.0,123.1843,123.2724,123.0278,123.0278,16196.0
2022-03-10 14:55:00,125.73,126.01,125.73,125.75,11556.0,123.0278,123.3017,123.0278,123.0473,11556.0
2022-03-10 15:00:00,125.86,125.86,125.4,125.4,10190.0,123.155,123.155,122.7049,122.7049,10190.0
2022-03-10 15:05:00,125.42,125.54,125.11,125.31,15840.0,122.7244,122.8418,122.4211,122.6168,15840.0
2022-03-10 15:10:00,125.33,125.72,125.28,125.63,8394.0,122.6364,123.018,122.5874,122.9299,8394.0
2022-03-10 15:15:00,125.64,125.83,125.57,125.68,16162.0,122.9397,123.1256,122.8712,122.9788,16162.0
2022-03-10 15:20:00,125.71,125.8,125.25,125.35,12878.0,123.0082,123.0963,122.5581,122.6559,12878.0
2022-03-10 15:25:00,125.3,125.59,125.3,125.58,20620.0,122.607,122.8908,122.607,122.881,20620.0
2022-03-10 15:30:00,125.6,125.78,125.45,125.64,27548.0,122.9006,123.0767,122.7538,122.9397,27548.0
2022-03-10 15:35:00,125.64,125.73,125.27,125.39,20200.0,122.9397,123.0278,122.5777,122.6951,20200.0
2022-03-10 15:40:00,125.44,125.8,125.44,125.6,16268.0,122.744,123.0963,122.744,122.9006,16268.0
2022-03-10 15:45:00,125.53,125.64,125.32,125.49,21770.0,122.8321,122.9397,122.6266,122.7929,21770.0
2022-03-10 15:50:00,125.53,126.2,125.53,125.99,52812.0,122.8321,123.4877,122.8321,123.2822,52812.0
2022-03-10 15:55:00,126.03,126.11,125.63,125.72,43710.0,123.3213,123.3996,122.9299,123.018,43710.0
2022-03-11 09:30:00,127.6,127.84,126.96,127.09,25188.0,124.8576,125.0924,124.2313,124.3585,25188.0
2022-03-11 09:35:00,127.06,127.44,126.58,126.58,135330.0,124.3292,124.701,123.8595,123.8595,135330.0
2022-03-11 09:40:00,126.61,126.99,126.3,126.87,95858.0,123.8889,124.2607,123.5855,124.1433,95858.0
2022-03-11 09:45:00,127.03,127.11,126.5,126.5,5700.0,124.2998,124.3781,123.7812,123.7812,5700.0
2022-03-11 09:50:00,126.61,127.1,126.61,126.74,77108.0,123.8889,124.3683,123.8889,124.0161,77108.0
2022-03-11 09:55:00,126.72,126.75,126.14,126.35,6460.0,123.9965,124.0258,123.429,123.6344,6460.0
2022-03-11 10:00:00,126.36,126.36,125.52,125.52,23858.0,123.6442,123.6442,122.8223,122.8223,23858.0
2022-03-11 10:05:00,125.63,126.0,125.42,125.54,32666.0,122.9299,123.292,122.7244,122.8418,32666.0
2022-03-11 10:10:00,125.53,126.05,125.53,125.95,17326.0,122.8321,123.3409,122.8321,123.243,17326.0
2022-03-11 10:15:00,125.81,125.83,125.37,125.52,21640.0,123.106,123.1256,122.6755,122.8223,21640.0
2022-03-11 10:20:00,125.48,125.66,125.31,125.49,12288.0,122.7831,122.9593,122.6168,122.7929,12288.0
2022-03-11 10:25:00,125.6,125.93,125.53,125.53,11064.0,122.9006,123.2235,122.8321,122.8321,11064.0
2022-03-11 10:30:00,125.5,125.6,125.16,125.16,12130.0,122.8027,122.9006,122.47,122.47,12130.0
2022-03-11 10:35:00,125.17,125.58,125.17,125.52,32348.0,122.4798,122.881,122.4798,122.8223,32348.0
2022-03-11 10:40:00,125.56,125.96,125.5,125.61,24424.0,122.8614,123.2528,122.8027,122.9103,24424.0
2022-03-11 10:45:00,125.68,125.85,125.52,125.77,7434.0,122.9788,123.1452,122.8223,123.0669,7434.0
2022-03-11 10:50:00,125.67,126.02,125.67,125.71,7018.0,122.9691,123.3115,122.9691,123.0082,7018.0
2022-03-11 10:55:00,125.79,125.86,125.56,125.85,18756.0,123.0865,123.155,122.8614,123.1452,18756.0
2022-03-11 11:00:00,125.8,125.8,125.36,125.37,24944.0,123.0963,123.0963,122.6657,122.6755,24944.0
2022-03-11 11:05:00,125.4,125.41,124.8,124.89,48994.0,122.7049,122.7146,122.1178,122.2058,48994.0
2022-03-11 11:10:00,124.9,125.05,124.6,124.69,43690.0,122.2156,122.3624,121.9221,122.0101,43690.0
2022-03-11 11:15:00,124.69,124.96,124.61,124.91,16262.0,122.0101,122.2743,121.9318,122.2254,16262.0
2022-03-11 11:20:00,124.92,125.07,124.77,124.81,9614.0,122.2352,122.3819,122.0884,122.1275,9614.0
2022-03-11 11:25:00,124.86,124.86,124.48,124.52,11372.0,122.1765,122.1765,121.8046,121.8438,11372.0
2022-03-11 11:30:00,124.49,124.55,124.2,124.28,31844.0,121.8144,121.8731,121.5306,121.6089,31844.0
2022-03-11 11:35:00,124.29,124.51,124.24,124.5,32388.0,121.6187,121.834,121.5698,121.8242,32388.0
2022-03-11 11:40:00,124.49,124.62,124.02,124.62,31180.0,121.8144,121.9416,121.3545,121.9416,31180.0
2022-03-11 11:45:00,124.6,124.83,124.57,124.75,32218.0,121.9221,122.1471,121.8927,122.0688,32218.0
2022-03-11 11:50:00,124.71,124.78,124.5,124.62,8200.0,122.0297,122.0982,121.8242,121.9416,8200.0
2022-03-11 11:55:00,124.61,124.73,124.58,124.7,7800.0,121.9318,122.0493,121.9025,122.0199,7800.0
2022-03-11 12:00:00,124.74,124.79,124.47,124.79,12500.0,122.059,122.108,121.7948,122.108,12500.0
2022-03-11 12:05:00,124.85,124.97,124.39,124.41,18660.0,122.1667,122.2841,121.7166,121.7361,18660.0
2022-03-11 12:10:00,124.4,124.78,124.4,124.66,14800.0,121.7263,122.0982,121.7263,121.9808,14800.0
2022-03-11 12:15:00,124.68,125.2,124.66,125.2,11958.0,122.0003,122.5092,121.9808,122.5092,11958.0
2022-03-11 12:20:00,125.17,125.19,124.69,124.7,24708.0,122.4798,122.4994,122.0101,122.0199,24708.0
2022-03-11 12:25:00,124.67,124.72,124.39,124.42,16158.0,121.9905,122.0395,121.7166,121.7459,16158.0
2022-03-11 12:30:00,124.39,124.55,124.35,124.51,12548.0,121.7166,121.8731,121.6774,121.834,12548.0
2022-03-11 12:35:00,124.48,124.48,124.2,124.25,20170.0,121.8046,121.8046,121.5306,121.5796,20170.0
2022-03-11 12:40:00,124.25,124.57,124.25,124.56,10600.0,121.5796,121.8927,121.5796,121.8829,10600.0
2022-03-11 12:45:00,124.55,124.62,124.41,124.51,24200.0,121.8731,121.9416,121.7361,121.834,24200.0
2022-03-11 12:50:00,124.54,124.6,124.45,124.53,14634.0,121.8633,121.9221,121.7753,121.8536,14634.0
2022-03-11 12:55:00,124.58,124.83,124.58,124.71,23116.0,121.9025,122.1471,121.9025,122.0297,23116.0
2022-03-11 13:00:00,124.69,124.95,124.55,124.79,11808.0,122.0101,122.2645,121.8731,122.108,11808.0
2022-03-11 13:05:00,124.89,125.0,124.67,124.72,7764.0,122.2058,122.3135,121.9905,122.0395,7764.0
2022-03-11 13:10:00,124.72,124.83,124.64,124.64,10400.0,122.0395,122.1471,121.9612,121.9612,10400.0
2022-03-11 13:15:00,124.72,124.86,124.67,124.79,7960.0,122.0395,122.1765,121.9905,122.108,7960.0
2022-03-11 13:20:00,124.77,125.17,124.76,125.13,4100.0,122.0884,122.4798,122.0786,122.4407,4100.0
2022-03-11 13:25:00,125.11,125.18,124.92,125.02,10300.0,122.4211,122.4896,122.2352,122.333,10300.0
2022-03-11 13:30:00,125.02,125.02,124.86,124.97,5800.0,122.333,122.333,122.1765,122.2841,5800.0
2022-03-11 13:35:00,124.98,125.06,124.75,124.75,6058.0,122.2939,122.3722,122.0688,122.0688,6058.0
2022-03-11 13:40:00,124.73,125.0,124.73,125.0,4600.0,122.0493,122.3135,122.0493,122.3135,4600.0
2022-03-11 13:45:00,124.99,125.21,124.94,125.21,11800.0,122.3037,122.5189,122.2547,122.5189,11800.0
2022-03-11 13:50:00,125.21,125.22,124.6,124.6,17936.0,122.5189,122.5287,121.9221,121.9221,17936.0
2022-03-11 13:55:00,124.61,124.74,124.43,124.43,12000.0,121.9318,122.059,121.7557,121.7557,12000.0
2022-03-11 14:00:00,124.35,124.63,124.34,124.54,9896.0,121.6774,121.9514,121.6676,121.8633,9896.0
2022-03-11 14:05:00,124.65,124.66,124.53,124.58,7340.0,121.971,121.9808,121.8536,121.9025,7340.0
2022-03-11 14:10:00,124.61,124.66,124.47,124.54,10126.0,121.9318,121.9808,121.7948,121.8633,10126.0
2022-03-11 14:15:00,124.74,124.77,124.33,124.34,18902.0,122.059,122.0884,121.6579,121.6676,18902.0
2022-03-11 14:20:00,124.41,124.48,124.32,124.48,19800.0,121.7361,121.8046,121.6481,121.8046,19800.0
2022-03-11 14:25:00,124.48,125.0,124.44,124.99,29378.0,121.8046,122.3135,121.7655,122.3037,29378.0
2022-03-11 14:30:00,124.94,125.0,124.74,124.74,14186.0,122.2547,122.3135,122.059,122.059,14186.0
2022-03-11 14:35:00,124.66,124.84,124.63,124.64,13280.0,121.9808,122.1569,121.9514,121.9612,13280.0
2022-03-11 14:40:00,124.7,124.7,124.47,124.53,16448.0,122.0199,122.0199,121.7948,121.8536,16448.0
2022-03-11 14:45:00,124.46,124.64,124.38,124.64,39434.0,121.7851,121.9612,121.7068,121.9612,39434.0
2022-03-11 14:50:00,124.63,124.63,124.3,124.45,15168.0,121.9514,121.9514,121.6285,121.7753,15168.0
2022-03-11 14:55:00,124.47,124.51,124.35,124.4,16182.0,121.7948,121.834,121.6774,121.7263,16182.0
2022-03-11 15:00:00,124.39,124.55,124.29,124.36,6294.0,121.7166,121.8731,121.6187,121.6872,6294.0
2022-03-11 15:05:00,124.38,124.46,124.2,124.23,12948.0,121.7068,121.7851,121.5306,121.56,12948.0
2022-03-11 15:10:00,124.25,124.27,124.06,124.17,36562.0,121.5796,121.5991,121.3937,121.5013,36562.0
2022-03-11 15:15:00,124.14,124.31,124.13,124.22,16610.0,121.4719,121.6383,121.4622,121.5502,16610.0
2022-03-11 15:20:00,124.17,124.25,124.07,124.08,5800.0,121.5013,121.5796,121.4034,121.4132,5800.0
2022-03-11 15:25:00,124.06,124.1,123.81,123.84,13536.0,121.3937,121.4328,121.149,121.1784,13536.0
2022-03-11 15:30:00,123.82,123.82,123.55,123.56,21286.0,121.1588,121.1588,120.8946,120.9044,21286.0
2022-03-11 15:35:00,123.57,123.83,123.56,123.71,18078.0,120.9142,121.1686,120.9044,121.0512,18078.0
2022-03-11 15:40:00,123.66,123.76,123.55,123.59,22090.0,121.0023,121.1001,120.8946,120.9338,22090.0
2022-03-11 15:45:00,123.66,123.67,123.46,123.52,32874.0,121.0023,121.012,120.8066,120.8653,32874.0
2022-03-11 15:50:00,123.53,123.63,123.12,123.12,96344.0,120.875,120.9729,120.4739,120.4739,96344.0
2022-03-11 15:55:00,123.19,123.36,122.81,122.89,142504.0,120.5424,120.7087,120.1705,120.2488,142504.0
2022-03-14 09:30:00,122.89,123.28,121.6,121.64,88552.0,120.2488,120.6304,118.9865,119.0257,88552.0
2022-03-14 09:35:00,121.64,122.04,121.3,121.56,31580.0,119.0257,119.4171,118.693,118.9474,31580.0
2022-03-14 09:40:00,121.54,122.28,121.42,122.11,24512.0,118.9278,119.6519,118.8104,119.4856,24512.0
2022-03-14 09:45:00,121.92,122.39,121.91,122.17,19708.0,119.2997,119.7595,119.2899,119.5443,19708.0
2022-03-14 09:50:00,122.3,122.36,121.66,121.97,7266.0,119.6715,119.7302,119.0452,119.3486,7266.0
2022-03-14 09:55:00,121.86,122.07,121.44,121.74,12970.0,119.2409,119.4464,118.83,119.1235,12970.0
2022-03-14 10:00:00,121.52,122.06,121.33,121.62,19280.0,118.9082,119.4366,118.7223,119.0061,19280.0
2022-03-14 10:05:00,121.65,122.58,121.65,122.52,10576.0,119.0355,119.9455,119.0355,119.8868,10576.0
2022-03-14 10:10:00,122.49,123.04,122.38,122.97,28550.0,119.8574,120.3956,119.7498,120.3271,28550.0
2022-03-14 10:15:00,122.99,123.2,122.8,122.89,31980.0,120.3467,120.5521,120.1607,120.2488,31980.0
2022-03-14 10:20:00,122.88,123.35,122.86,123.22,7702.0,120.239,120.6989,120.2194,120.5717,7702.0
2022-03-14 10:25:00,123.3,123.3,122.57,122.57,18028.0,120.65,120.65,119.9357,119.9357,18028.0
2022-03-14 10:30:00,122.49,122.5,121.74,121.82,18488.0,119.8574,119.8672,119.1235,119.2018,18488.0
2022-03-14 10:35:00,122.2,122.33,121.91,122.08,22458.0,119.5736,119.7008,119.2899,119.4562,22458.0
2022-03-14 10:40:00,122.26,122.39,121.95,121.98,25826.0,119.6323,119.7595,119.329,119.3584,25826.0
2022-03-14 10:45:00,121.92,122.33,121.79,122.13,28076.0,119.2997,119.7008,119.1724,119.5051,28076.0
2022-03-14 10:50:00,122.14,122.9,122.08,122.9,34700.0,119.5149,120.2586,119.4562,120.2586,34700.0
2022-03-14 10:55:00,122.89,123.12,122.6,122.92,27902.0,120.2488,120.4739,119.965,120.2782,27902.0
2022-03-14 11:00:00,122.98,122.98,122.66,122.89,12254.0,120.3369,120.3369,120.0237,120.2488,12254.0
2022-03-14 11:05:00,123.03,123.04,122.56,122.58,26694.0,120.3858,120.3956,119.9259,119.9455,26694.0
2022-03-14 11:10:00,122.53,122.53,122.04,122.08,29002.0,119.8965,119.8965,119.4171,119.4562,29002.0
2022-03-14 11:15:00,122.09,122.27,122.08,122.14,13830.0,119.466,119.6421,119.4562,119.5149,13830.0
2022-03-14 11:20:00,122.06,122.06,121.7,121.78,25662.0,119.4366,119.4366,119.0844,119.1627,25662.0
2022-03-14 11:25:00,121.78,121.86,121.64,121.77,10956.0,119.1627,119.2409,119.0257,119.1529,10956.0
2022-03-14 11:30:00,121.8,121.81,121.58,121.81,16808.0,119.1822,119.192,118.967,119.192,16808.0
2022-03-14 11:35:00,121.82,121.82,121.36,121.38,20694.0,119.2018,119.2018,118.7517,118.7713,20694.0
2022-03-14 11:40:00,121.3,121.32,120.7,120.84,87564.0,118.693,118.7125,118.1059,118.2429,87564.0
2022-03-14 11:45:00,120.82,120.83,120.42,120.45,114968.0,118.2233,118.2331,117.8319,117.8612,114968.0
2022-03-14 11:50:00,120.45,120.65,120.39,120.48,124990.0,117.8612,118.0569,117.8025,117.8906,124990.0
2022-03-14 11:55:00,120.53,120.7,120.35,120.65,49394.0,117.9395,118.1059,117.7634,118.0569,49394.0
2022-03-14 12:00:00,120.61,120.66,120.41,120.41,16958.0,118.0178,118.0667,117.8221,117.8221,16958.0
2022-03-14 12:05:00,120.44,120.5,120.19,120.24,38870.0,117.8515,117.9102,117.6068,117.6558,38870.0
2022-03-14 12:10:00,120.26,120.43,120.16,120.26,32090.0,117.6753,117.8417,117.5775,117.6753,32090.0
2022-03-14 12:15:00,120.33,120.67,120.26,120.57,86890.0,117.7438,118.0765,117.6753,117.9787,86890.0
2022-03-14 12:20:00,120.55,120.69,120.38,120.68,22924.0,117.9591,118.0961,117.7927,118.0863,22924.0
2022-03-14 12:25:00,120.66,120.67,120.39,120.47,21902.0,118.0667,118.0765,117.8025,117.8808,21902.0
2022-03-14 12:30:00,120.5,120.64,120.22,120.31,125634.0,117.9102,118.0472,117.6362,117.7243,125634.0
2022-03-14 12:35:00,120.29,120.47,120.13,120.33,33664.0,117.7047,117.8808,117.5481,117.7438,33664.0
2022-03-14 12:40:00,120.5,120.64,120.33,120.42,48876.0,117.9102,118.0472,117.7438,117.8319,48876.0
2022-03-14 12:45:00,120.38,120.38,120.01,120.23,26924.0,117.7927,117.7927,117.4307,117.646,26924.0
2022-03-14 12:50:00,120.23,120.28,119.73,119.78,15726.0,117.646,117.6949,117.1567,117.2056,15726.0
2022-03-14 12:55:00,119.76,120.05,119.74,119.86,14168.0,117.1861,117.4698,117.1665,117.2839,14168.0
2022-03-14 13:00:00,119.88,119.92,119.67,119.68,48684.0,117.3035,117.3426,117.098,117.1078,48684.0
2022-03-14 13:05:00,119.65,119.78,119.36,119.38,24486.0,117.0784,117.2056,116.7947,116.8142,24486.0
2022-03-14 13:10:00,119.44,119.58,119.33,119.36,23688.0,116.873,117.0099,116.7653,116.7947,23688.0
2022-03-14 13:15:00,119.41,119.62,119.38,119.56,32506.0,116.8436,117.0491,116.8142,116.9904,32506.0
2022-03-14 13:20:00,119.57,119.63,119.32,119.58,39236.0,117.0002,117.0589,116.7555,117.0099,39236.0
2022-03-14 13:25:00,119.45,119.51,119.11,119.16,68818.0,116.8827,116.9414,116.55,116.599,68818.0
2022-03-14 13:30:00,119.26,119.31,118.82,119.06,78084.0,116.6968,116.7457,116.2663,116.5011,78084.0
2022-03-14 13:35:00,119.07,119.07,118.88,118.96,54242.0,116.5109,116.5109,116.325,116.4033,54242.0
2022-03-14 13:40:00,119.0,119.07,118.86,118.86,109662.0,116.4424,116.5109,116.3054,116.3054,109662.0
2022-03-14 13:45:00,118.83,119.2,118.83,118.92,44832.0,116.2761,116.6381,116.2761,116.3641,44832.0
2022-03-14 13:50:00,118.97,119.64,118.97,119.42,40628.0,116.4131,117.0687,116.4131,116.8534,40628.0
2022-03-14 13:55:00,119.39,119.6,119.11,119.16,25040.0,116.824,117.0295,116.55,116.599,25040.0
2022-03-14 14:00:00,119.15,119.3,119.08,119.08,7184.0,116.5892,116.736,116.5207,116.5207,7184.0
2022-03-14 14:05:00,119.23,119.32,119.11,119.2,16740.0,116.6675,116.7555,116.55,116.6381,16740.0
2022-03-14 14:10:00,119.2,119.23,119.03,119.1,10512.0,116.6381,116.6675,116.4718,116.5403,10512.0
2022-03-14 14:15:00,119.08,119.08,118.79,118.8,9210.0,116.5207,116.5207,116.2369,116.2467,9210.0
2022-03-14 14:20:00,118.86,118.91,118.71,118.76,15674.0,116.3054,116.3543,116.1586,116.2076,15674.0
2022-03-14 14:25:00,118.73,118.89,118.67,118.76,10070.0,116.1782,116.3348,116.1195,116.2076,10070.0
2022-03-14 14:30:00,118.73,119.25,118.72,119.23,16570.0,116.1782,116.687,116.1684,116.6675,16570.0
2022-03-14 14:35:00,119.23,119.56,119.19,119.37,26420.0,116.6675,116.9904,116.6283,116.8045,26420.0
2022-03-14 14:40:00,119.32,119.45,119.2,119.22,16562.0,116.7555,116.8827,116.6381,116.6577,16562.0
2022-03-14 14:45:00,119.27,119.28,119.09,119.14,15224.0,116.7066,116.7164,116.5305,116.5794,15224.0
2022-03-14 14:50:00,119.14,119.44,119.11,119.44,9168.0,116.5794,116.873,116.55,116.873,9168.0
2022-03-14 14:55:00,119.48,119.63,119.37,119.52,13308.0,116.9121,117.0589,116.8045,116.9512,13308.0
2022-03-14 15:00:00,119.47,120.04,119.47,119.88,10300.0,116.9023,117.4601,116.9023,117.3035,10300.0
2022-03-14 15:05:00,119.81,119.81,119.38,119.39,3250.0,117.235,117.235,116.8142,116.824,3250.0
2022-03-14 15:10:00,119.37,119.62,119.37,119.56,13500.0,116.8045,117.0491,116.8045,116.9904,13500.0
2022-03-14 15:15:00,119.61,119.94,119.53,119.56,16408.0,117.0393,117.3622,116.961,116.9904,16408.0
2022-03-14 15:20:00,119.41,119.78,119.41,119.74,34328.0,116.8436,117.2056,116.8436,117.1665,34328.0
2022-03-14 15:25:00,119.71,119.71,119.47,119.52,26076.0,117.1371,117.1371,116.9023,116.9512,26076.0
2022-03-14 15:30:00,119.52,119.52,119.08,119.21,21862.0,116.9512,116.9512,116.5207,116.6479,21862.0
2022-03-14 15:35:00,119.21,119.38,119.08,119.35,21076.0,116.6479,116.8142,116.5207,116.7849,21076.0
2022-03-14 15:40:00,119.31,119.64,119.24,119.64,37616.0,116.7457,117.0687,116.6773,117.0687,37616.0
2022-03-14 15:45:00,119.67,119.92,119.44,119.75,65014.0,117.098,117.3426,116.873,117.1763,65014.0
2022-03-14 15:50:00,119.75,119.75,119.14,119.32,50100.0,117.1763,117.1763,116.5794,116.7555,50100.0
2022-03-14 15:55:00,119.33,119.63,119.29,119.35,102774.0,116.7653,117.0589,116.7262,116.7849,102774.0
2022-03-15 09:30:00,120.29,120.81,119.9,120.39,61174.0,117.7047,118.2135,117.3231,117.8025,61174.0
2022-03-15 09:35:00,120.58,120.77,119.92,120.13,36820.0,117.9885,118.1744,117.3426,117.5481,36820.0
2022-03-15 09:40:00,120.21,120.45,119.57,119.83,38920.0,117.6264,117.8612,117.0002,117.2546,38920.0
2022-03-15 09:45:00,120.01,120.3,119.74,120.14,36600.0,117.4307,117.7145,117.1665,117.5579,36600.0
2022-03-15 09:50:00,120.21,120.55,120.08,120.53,14620.0,117.6264,117.9591,117.4992,117.9395,14620.0
2022-03-15 09:55:00,120.54,121.41,120.54,121.2,61722.0,117.9493,118.8006,117.9493,118.5951,61722.0
2022-03-15 10:00:00,121.2,121.73,121.02,121.68,62674.0,118.5951,119.1137,118.419,119.0648,62674.0
2022-03-15 10:05:00,121.67,121.75,121.04,121.17,32594.0,119.055,119.1333,118.4386,118.5658,32594.0
2022-03-15 10:10:00,121.17,121.42,120.93,120.93,21952.0,118.5658,118.8104,118.3309,118.3309,21952.0
2022-03-15 10:15:00,120.88,121.48,120.88,121.39,30270.0,118.282,118.8691,118.282,118.781,30270.0
2022-03-15 10:20:00,121.43,122.06,121.39,122.0,131028.0,118.8202,119.4366,118.781,119.3779,131028.0
2022-03-15 10:25:00,122.0,122.37,121.8,122.34,96134.0,119.3779,119.74,119.1822,119.7106,96134.0
2022-03-15 10:30:00,122.37,122.78,122.33,122.52,67372.0,119.74,120.1412,119.7008,119.8868,67372.0
2022-03-15 10:35:00,122.48,122.91,122.46,122.67,35844.0,119.8476,120.2684,119.828,120.0335,35844.0
2022-03-15 10:40:00,122.83,123.08,122.63,123.03,24482.0,120.1901,120.4347,119.9944,120.3858,24482.0
2022-03-15 10:45:00,123.08,123.2,122.92,123.2,17820.0,120.4347,120.5521,120.2782,120.5521,17820.0
2022-03-15 10:50:00,123.16,123.16,122.76,123.07,15384.0,120.513,120.513,120.1216,120.4249,15384.0
2022-03-15 10:55:00,122.86,122.88,122.51,122.61,10728.0,120.2194,120.239,119.877,119.9748,10728.0
2022-03-15 11:00:00,122.77,122.78,122.57,122.78,11062.0,120.1314,120.1412,119.9357,120.1412,11062.0
2022-03-15 11:05:00,122.92,122.96,122.77,122.91,20688.0,120.2782,120.3173,120.1314,120.2684,20688.0
2022-03-15 11:10:00,122.92,123.07,122.54,122.92,17404.0,120.2782,120.4249,119.9063,120.2782,17404.0
2022-03-15 11:15:00,122.8,122.89,122.52,122.77,13130.0,120.1607,120.2488,119.8868,120.1314,13130.0
2022-03-15 11:20:00,122.8,122.8,122.49,122.67,19040.0,120.1607,120.1607,119.8574,120.0335,19040.0
2022-03-15 11:25:00,122.65,123.33,122.63,123.33,47532.0,120.014,120.6793,119.9944,120.6793,47532.0
2022-03-15 11:30:00,123.36,123.74,123.24,123.69,52738.0,120.7087,121.0805,120.5913,121.0316,52738.0
2022-03-15 11:35:00,123.71,123.92,123.63,123.8,73112.0,121.0512,121.2567,120.9729,121.1392,73112.0
2022-03-15 11:40:00,123.8,123.87,123.62,123.63,71538.0,121.1392,121.2077,120.9631,120.9729,71538.0
2022-03-15 11:45:00,123.61,123.7,123.36,123.69,32754.0,120.9533,121.0414,120.7087,121.0316,32754.0
2022-03-15 11:50:00,123.67,123.74,123.11,123.35,24350.0,121.012,121.0805,120.4641,120.6989,24350.0
2022-03-15 11:55:00,122.83,123.03,122.67,123.03,17862.0,120.1901,120.3858,120.0335,120.3858,17862.0
2022-03-15 12:00:00,122.92,123.0,122.66,122.89,15036.0,120.2782,120.3564,120.0237,120.2488,15036.0
2022-03-15 12:05:00,122.81,123.42,122.78,123.37,24832.0,120.1705,120.7674,120.1412,120.7185,24832.0
2022-03-15 12:10:00,123.36,123.49,123.18,123.36,16310.0,120.7087,120.8359,120.5326,120.7087,16310.0
2022-03-15 12:15:00,123.33,123.46,123.2,123.42,24828.0,120.6793,120.8066,120.5521,120.7674,24828.0
2022-03-15 12:20:00,123.35,123.52,123.16,123.44,21976.0,120.6989,120.8653,120.513,120.787,21976.0
2022-03-15 12:25:00,123.5,123.64,123.5,123.52,22220.0,120.8457,120.9827,120.8457,120.8653,22220.0
2022-03-15 12:30:00,123.52,123.55,123.33,123.46,29376.0,120.8653,120.8946,120.6793,120.8066,29376.0
2022-03-15 12:35:00,123.43,123.72,123.39,123.58,30600.0,120.7772,121.061,120.7381,120.924,30600.0
2022-03-15 12:40:00,123.58,123.61,123.21,123.21,18346.0,120.924,120.9533,120.5619,120.5619,18346.0
2022-03-15 12:45:00,123.21,123.38,123.03,123.03,12176.0,120.5619,120.7283,120.3858,120.3858,12176.0
2022-03-15 12:50:00,123.02,123.08,122.79,122.99,11118.0,120.376,120.4347,120.151,120.3467,11118.0
2022-03-15 12:55:00,122.97,123.28,122.95,123.27,8830.0,120.3271,120.6304,120.3075,120.6206,8830.0
2022-03-15 13:00:00,123.33,123.61,123.28,123.57,6066.0,120.6793,120.9533,120.6304,120.9142,6066.0
2022-03-15 13:05:00,123.44,123.44,123.19,123.19,9264.0,120.787,120.787,120.5424,120.5424,9264.0
2022-03-15 13:10:00,123.15,123.23,122.92,122.92,16654.0,120.5032,120.5815,120.2782,120.2782,16654.0
2022-03-15 13:15:00,123.02,123.05,122.7,122.76,6130.0,120.376,120.4054,120.0629,120.1216,6130.0
2022-03-15 13:20:00,122.8,123.05,122.8,123.05,8298.0,120.1607,120.4054,120.1607,120.4054,8298.0
2022-03-15 13:25:00,123.02,123.12,122.66,122.68,9364.0,120.376,120.4739,120.0237,120.0433,9364.0
2022-03-15 13:30:00,122.67,122.99,122.6,122.95,8450.0,120.0335,120.3467,119.965,120.3075,8450.0
2022-03-15 13:35:00,122.96,123.1,122.88,122.88,7854.0,120.3173,120.4543,120.239,120.239,7854.0
2022-03-15 13:40:00,122.89,123.04,122.77,123.04,8638.0,120.2488,120.3956,120.1314,120.3956,8638.0
2022-03-15 13:45:00,122.79,122.89,122.67,122.8,3950.0,120.151,120.2488,120.0335,120.1607,3950.0
2022-03-15 13:50:00,122.78,122.98,122.78,122.95,6402.0,120.1412,120.3369,120.1412,120.3075,6402.0
2022-03-15 13:55:00,122.89,123.25,122.89,123.22,16152.0,120.2488,120.6011,120.2488,120.5717,16152.0
2022-03-15 14:00:00,123.17,123.23,122.75,122.75,7906.0,120.5228,120.5815,120.1118,120.1118,7906.0
2022-03-15 14:05:00,122.86,123.05,122.75,123.0,7200.0,120.2194,120.4054,120.1118,120.3564,7200.0
2022-03-15 14:10:00,123.01,123.01,122.75,122.89,6280.0,120.3662,120.3662,120.1118,120.2488,6280.0
2022-03-15 14:15:00,122.85,122.85,122.36,122.41,5046.0,120.2097,120.2097,119.7302,119.7791,5046.0
2022-03-15 14:20:00,122.43,122.66,122.36,122.59,14100.0,119.7987,120.0237,119.7302,119.9553,14100.0
2022-03-15 14:25:00,122.66,122.85,122.6,122.76,21170.0,120.0237,120.2097,119.965,120.1216,21170.0
2022-03-15 14:30:00,122.76,122.98,122.55,122.89,15524.0,120.1216,120.3369,119.9161,120.2488,15524.0
2022-03-15 14:35:00,122.94,122.97,122.72,122.83,11600.0,120.2977,120.3271,120.0825,120.1901,11600.0
2022-03-15 14:40:00,122.84,122.96,122.76,122.95,24498.0,120.1999,120.3173,120.1216,120.3075,24498.0
2022-03-15 14:45:00,122.93,123.3,122.93,123.21,18900.0,120.2879,120.65,120.2879,120.5619,18900.0
2022-03-15 14:50:00,123.28,123.35,123.2,123.34,19186.0,120.6304,120.6989,120.5521,120.6891,19186.0
2022-03-15 14:55:00,123.35,123.45,123.24,123.42,13800.0,120.6989,120.7968,120.5913,120.7674,13800.0
2022-03-15 15:00:00,123.36,123.53,123.3,123.47,14560.0,120.7087,120.875,120.65,120.8163,14560.0
2022-03-15 15:05:00,123.39,123.67,123.38,123.67,19764.0,120.7381,121.012,120.7283,121.012,19764.0
2022-03-15 15:10:00,123.72,123.85,123.53,123.64,66480.0,121.061,121.1882,120.875,120.9827,66480.0
2022-03-15 15:15:00,123.67,124.07,123.62,124.03,42528.0,121.012,121.4034,120.9631,121.3643,42528.0
2022-03-15 15:20:00,124.03,124.29,123.99,124.27,42668.0,121.3643,121.6187,121.3252,121.5991,42668.0
2022-03-15 15:25:00,124.3,124.36,124.12,124.21,34996.0,121.6285,121.6872,121.4524,121.5404,34996.0
2022-03-15 15:30:00,124.24,124.58,124.24,124.42,38846.0,121.5698,121.9025,121.5698,121.7459,38846.0
2022-03-15 15:35:00,124.42,124.48,124.33,124.42,39078.0,121.7459,121.8046,121.6579,121.7459,39078.0
2022-03-15 15:40:00,124.45,124.5,124.17,124.26,77528.0,121.7753,121.8242,121.5013,121.5894,77528.0
2022-03-15 15:45:00,124.36,124.36,124.06,124.25,75968.0,121.6872,121.6872,121.3937,121.5796,75968.0
2022-03-15 15:50:00,124.25,124.68,124.25,124.47,201554.0,121.5796,122.0003,121.5796,121.7948,201554.0
2022-03-15 15:55:00,124.47,124.57,124.25,124.39,93338.0,121.7948,121.8927,121.5796,121.7166,93338.0
2022-03-16 09:30:00,126.83,127.35,126.73,127.3,16540.0,124.1041,124.6129,124.0063,124.564,16540.0
2022-03-16 09:35:00,127.36,127.43,126.95,127.33,68896.0,124.6227,124.6912,124.2215,124.5934,68896.0
2022-03-16 09:40:00,127.41,128.25,127.41,128.21,109756.0,124.6717,125.4936,124.6717,125.4545,109756.0
2022-03-16 09:45:00,128.22,128.78,128.14,128.44,41050.0,125.4642,126.0122,125.386,125.6795,41050.0
2022-03-16 09:50:00,128.41,128.75,128.28,128.5,53510.0,125.6502,125.9829,125.523,125.7382,53510.0
2022-03-16 09:55:00,128.55,128.6,128.16,128.29,48032.0,125.7872,125.8361,125.4055,125.5327,48032.0
2022-03-16 10:00:00,128.34,128.79,128.1,128.34,35894.0,125.5817,126.022,125.3468,125.5817,35894.0
2022-03-16 10:05:00,128.3,128.48,128.19,128.23,25626.0,125.5425,125.7187,125.4349,125.474,25626.0
2022-03-16 10:10:00,128.1,128.95,128.1,128.89,31764.0,125.3468,126.1786,125.3468,126.1198,31764.0
2022-03-16 10:15:00,128.96,129.96,128.96,129.66,86402.0,126.1883,127.1669,126.1883,126.8733,86402.0
2022-03-16 10:20:00,129.63,129.78,129.42,129.78,39792.0,126.8439,126.9907,126.6385,126.9907,39792.0
2022-03-16 10:25:00,129.81,129.99,129.62,129.9,22830.0,127.0201,127.1962,126.8342,127.1081,22830.0
2022-03-16 10:30:00,129.85,130.49,129.84,130.39,28620.0,127.0592,127.6855,127.0494,127.5876,28620.0
2022-03-16 10:35:00,130.39,130.4,129.79,130.16,65954.0,127.5876,127.5974,127.0005,127.3626,65954.0
2022-03-16 10:40:00,130.29,130.32,129.28,129.59,51102.0,127.4898,127.5191,126.5015,126.8048,51102.0
2022-03-16 10:45:00,129.5,129.67,129.38,129.49,29680.0,126.7167,126.8831,126.5993,126.707,29680.0
2022-03-16 10:50:00,129.63,129.75,129.35,129.54,11808.0,126.8439,126.9614,126.57,126.7559,11808.0
2022-03-16 10:55:00,129.58,129.71,129.24,129.68,13500.0,126.795,126.9222,126.4623,126.8929,13500.0
2022-03-16 11:00:00,129.79,129.83,129.35,129.79,18294.0,127.0005,127.0396,126.57,127.0005,18294.0
2022-03-16 11:05:00,129.78,129.88,129.29,129.35,20530.0,126.9907,127.0886,126.5113,126.57,20530.0
2022-03-16 11:10:00,129.42,129.7,129.38,129.63,17988.0,126.6385,126.9124,126.5993,126.8439,17988.0
2022-03-16 11:15:00,129.51,129.73,129.43,129.67,9338.0,126.7265,126.9418,126.6482,126.8831,9338.0
2022-03-16 11:20:00,129.71,129.84,129.55,129.77,11632.0,126.9222,127.0494,126.7657,126.9809,11632.0
2022-03-16 11:25:00,129.75,129.8,129.58,129.62,13324.0,126.9614,127.0103,126.795,126.8342,13324.0
2022-03-16 11:30:00,129.79,129.94,129.73,129.84,8400.0,127.0005,127.1473,126.9418,127.0494,8400.0
2022-03-16 11:35:00,129.83,129.85,129.49,129.69,20998.0,127.0396,127.0592,126.707,126.9027,20998.0
2022-03-16 11:40:00,129.7,129.7,129.35,129.59,19400.0,126.9124,126.9124,126.57,126.8048,19400.0
2022-03-16 11:45:00,129.55,129.63,129.41,129.6,12000.0,126.7657,126.8439,126.6287,126.8146,12000.0
2022-03-16 11:50:00,129.54,129.79,129.51,129.7,13204.0,126.7559,127.0005,126.7265,126.9124,13204.0
2022-03-16 11:55:00,129.71,129.87,129.56,129.82,15944.0,126.9222,127.0788,126.7754,127.0299,15944.0
2022-03-16 12:00:00,129.83,129.95,129.76,129.91,13714.0,127.0396,127.1571,126.9712,127.1179,13714.0
2022-03-16 12:05:00,129.92,129.95,129.71,129.83,18220.0,127.1277,127.1571,126.9222,127.0396,18220.0
2022-03-16 12:10:00,129.8,129.87,129.74,129.77,8772.0,127.0103,127.0788,126.9516,126.9809,8772.0
2022-03-16 12:15:00,129.81,129.92,129.76,129.91,10012.0,127.0201,127.1277,126.9712,127.1179,10012.0
2022-03-16 12:20:00,129.92,130.0,129.78,129.78,4200.0,127.1277,127.206,126.9907,126.9907,4200.0
2022-03-16 12:25:00,129.72,129.84,129.54,129.68,11930.0,126.932,127.0494,126.7559,126.8929,11930.0
2022-03-16 12:30:00,129.69,129.69,129.47,129.49,19392.0,126.9027,126.9027,126.6874,126.707,19392.0
2022-03-16 12:35:00,129.54,129.69,129.3,129.3,12902.0,126.7559,126.9027,126.521,126.521,12902.0
2022-03-16 12:40:00,129.33,129.42,129.23,129.38,11402.0,126.5504,126.6385,126.4525,126.5993,11402.0
2022-03-16 12:45:00,129.35,129.35,128.42,128.54,98732.0,126.57,126.57,125.66,125.7774,98732.0
2022-03-16 12:50:00,128.63,128.78,128.55,128.7,22560.0,125.8654,126.0122,125.7872,125.9339,22560.0
2022-03-16 12:55:00,128.69,128.71,128.5,128.67,13382.0,125.9241,125.9437,125.7382,125.9046,13382.0
2022-03-16 13:00:00,128.6,128.84,128.46,128.49,3084.0,125.8361,126.0709,125.6991,125.7284,3084.0
2022-03-16 13:05:00,128.42,128.44,127.74,127.74,68862.0,125.66,125.6795,124.9946,124.9946,68862.0
2022-03-16 13:10:00,127.74,127.78,127.45,127.49,113516.0,124.9946,125.0337,124.7108,124.7499,113516.0
2022-03-16 13:15:00,127.49,127.71,127.33,127.5,57938.0,124.7499,124.9652,124.5934,124.7597,57938.0
2022-03-16 13:20:00,127.5,127.76,127.33,127.67,20916.0,124.7597,125.0141,124.5934,124.9261,20916.0
2022-03-16 13:25:00,127.65,127.82,127.61,127.8,18348.0,124.9065,125.0728,124.8674,125.0533,18348.0
2022-03-16 13:30:00,127.85,128.29,127.84,128.18,11596.0,125.1022,125.5327,125.0924,125.4251,11596.0
2022-03-16 13:35:00,128.18,128.35,128.1,128.1,7522.0,125.4251,125.5915,125.3468,125.3468,7522.0
2022-03-16 13:40:00,128.12,128.12,127.92,128.06,6500.0,125.3664,125.3664,125.1707,125.3077,6500.0
2022-03-16 13:45:00,128.05,128.35,128.05,128.35,2800.0,125.2979,125.5915,125.2979,125.5915,2800.0
2022-03-16 13:50:00,128.37,128.47,128.23,128.47,3800.0,125.611,125.7089,125.474,125.7089,3800.0
2022-03-16 13:55:00,128.42,128.68,128.32,128.57,10340.0,125.66,125.9144,125.5621,125.8067,10340.0
2022-03-16 14:00:00,128.57,128.57,127.24,127.37,39858.0,125.8067,125.8067,124.5053,124.6325,39858.0
2022-03-16 14:05:00,127.19,127.81,126.91,126.91,49806.0,124.4564,125.0631,124.1824,124.1824,49806.0
2022-03-16 14:10:00,126.97,127.04,126.21,126.21,16648.0,124.2411,124.3096,123.4974,123.4974,16648.0
2022-03-16 14:15:00,126.11,127.08,126.1,127.03,14946.0,123.3996,124.3487,123.3898,124.2998,14946.0
2022-03-16 14:20:00,127.13,127.22,126.36,126.36,16152.0,124.3977,124.4857,123.6442,123.6442,16152.0
2022-03-16 14:25:00,126.56,126.83,126.31,126.33,22652.0,123.8399,124.1041,123.5953,123.6149,22652.0
2022-03-16 14:30:00,126.31,126.31,125.5,125.56,38020.0,123.5953,123.5953,122.8027,122.8614,38020.0
2022-03-16 14:35:00,125.67,126.94,125.43,126.94,19040.0,122.9691,124.2118,122.7342,124.2118,19040.0
2022-03-16 14:40:00,127.06,128.31,126.94,128.19,43664.0,124.3292,125.5523,124.2118,125.4349,43664.0
2022-03-16 14:45:00,128.17,128.64,127.83,128.15,62752.0,125.4153,125.8752,125.0826,125.3958,62752.0
2022-03-16 14:50:00,128.28,128.98,127.8,128.93,150322.0,125.523,126.2079,125.0533,126.159,150322.0
2022-03-16 14:55:00,128.91,129.43,128.81,128.84,79252.0,126.1394,126.6482,126.0416,126.0709,79252.0
2022-03-16 15:00:00,128.92,129.16,128.44,129.04,31358.0,126.1492,126.384,125.6795,126.2666,31358.0
2022-03-16 15:05:00,129.04,129.47,128.78,129.01,69366.0,126.2666,126.6874,126.0122,126.2373,69366.0
2022-03-16 15:10:00,129.04,129.41,128.96,129.4,28692.0,126.2666,126.6287,126.1883,126.6189,28692.0
2022-03-16 15:15:00,129.38,129.72,129.06,129.72,29718.0,126.5993,126.932,126.2862,126.932,29718.0
2022-03-16 15:20:00,129.77,130.01,129.6,129.79,55808.0,126.9809,127.2158,126.8146,127.0005,55808.0
2022-03-16 15:25:00,129.93,130.05,129.85,129.99,30692.0,127.1375,127.2549,127.0592,127.1962,30692.0
2022-03-16 15:30:00,130.03,130.08,129.4,129.67,33814.0,127.2353,127.2843,126.6189,126.8831,33814.0
2022-03-16 15:35:00,129.66,129.77,129.46,129.72,16040.0,126.8733,126.9809,126.6776,126.932,16040.0
2022-03-16 15:40:00,129.72,129.92,129.64,129.76,54180.0,126.932,127.1277,126.8537,126.9712,54180.0
2022-03-16 15:45:00,129.79,130.38,129.69,130.37,89004.0,127.0005,127.5778,126.9027,127.568,89004.0
2022-03-16 15:50:00,130.37,130.6,130.28,130.53,135832.0,127.568,127.7931,127.48,127.7246,135832.0
2022-03-16 15:55:00,130.57,130.92,130.42,130.9,69970.0,127.7637,128.1062,127.617,128.0866,69970.0
2022-03-17 09:30:00,129.64,129.64,128.57,129.49,67618.0,126.8537,126.8537,125.8067,126.707,67618.0
2022-03-17 09:35:00,129.31,129.69,128.78,129.69,19320.0,126.5308,126.9027,126.0122,126.9027,19320.0
2022-03-17 09:40:00,129.75,130.13,129.74,130.04,14442.0,126.9614,127.3332,126.9516,127.2451,14442.0
2022-03-17 09:45:00,130.04,130.53,130.04,130.18,28214.0,127.2451,127.7246,127.2451,127.3821,28214.0
2022-03-17 09:50:00,130.01,130.34,129.66,130.33,50054.0,127.2158,127.5387,126.8733,127.5289,50054.0
2022-03-17 09:55:00,130.37,131.0,130.33,130.98,75752.0,127.568,128.1845,127.5289,128.1649,75752.0
2022-03-17 10:00:00,131.0,131.0,130.49,130.75,73310.0,128.1845,128.1845,127.6855,127.9399,73310.0
2022-03-17 10:05:00,130.74,131.05,130.71,131.01,13758.0,127.9301,128.2334,127.9007,128.1943,13758.0
2022-03-17 10:10:00,130.98,131.2,130.15,130.28,56342.0,128.1649,128.3802,127.3528,127.48,56342.0
2022-03-17 10:15:00,130.37,130.4,129.91,129.92,28696.0,127.568,127.5974,127.1179,127.1277,28696.0
2022-03-17 10:20:00,130.08,130.62,130.08,130.54,20538.0,127.2843,127.8127,127.2843,127.7344,20538.0
2022-03-17 10:25:00,130.52,130.62,130.35,130.51,14346.0,127.7148,127.8127,127.5485,127.705,14346.0
2022-03-17 10:30:00,130.54,130.54,129.85,130.18,23384.0,127.7344,127.7344,127.0592,127.3821,23384.0
2022-03-17 10:35:00,130.18,130.28,129.72,130.06,24774.0,127.3821,127.48,126.932,127.2647,24774.0
2022-03-17 10:40:00,130.1,130.22,129.63,129.79,22234.0,127.3038,127.4213,126.8439,127.0005,22234.0
2022-03-17 10:45:00,129.79,129.89,129.31,129.5,16574.0,127.0005,127.0984,126.5308,126.7167,16574.0
2022-03-17 10:50:00,129.5,129.61,129.14,129.16,36422.0,126.7167,126.8244,126.3645,126.384,36422.0
2022-03-17 10:55:00,129.18,129.73,129.18,129.63,14200.0,126.4036,126.9418,126.4036,126.8439,14200.0
2022-03-17 11:00:00,129.56,129.6,129.1,129.23,21540.0,126.7754,126.8146,126.3253,126.4525,21540.0
2022-03-17 11:05:00,129.2,129.85,129.17,129.75,24136.0,126.4232,127.0592,126.3938,126.9614,24136.0
2022-03-17 11:10:00,129.82,129.88,129.45,129.46,11578.0,127.0299,127.0886,126.6678,126.6776,11578.0
2022-03-17 11:15:00,129.49,130.07,129.49,130.04,30474.0,126.707,127.2745,126.707,127.2451,30474.0
2022-03-17 11:20:00,130.02,130.33,129.98,130.33,12240.0,127.2256,127.5289,127.1864,127.5289,12240.0
2022-03-17 11:25:00,130.32,130.37,129.94,130.02,20302.0,127.5191,127.568,127.1473,127.2256,20302.0
2022-03-17 11:30:00,129.99,130.35,129.96,130.15,23368.0,127.1962,127.5485,127.1669,127.3528,23368.0
2022-03-17 11:35:00,130.18,130.35,130.0,130.35,19294.0,127.3821,127.5485,127.206,127.5485,19294.0
2022-03-17 11:40:00,130.39,130.55,130.2,130.21,13190.0,127.5876,127.7442,127.4017,127.4115,13190.0
2022-03-17 11:45:00,130.21,130.21,129.7,129.72,11606.0,127.4115,127.4115,126.9124,126.932,11606.0
2022-03-17 11:50:00,129.65,130.18,129.64,130.14,21600.0,126.8635,127.3821,126.8537,127.343,21600.0
2022-03-17 11:55:00,130.18,130.18,129.93,129.97,15196.0,127.3821,127.3821,127.1375,127.1766,15196.0
2022-03-17 12:00:00,130.04,130.1,129.79,130.08,18116.0,127.2451,127.3038,127.0005,127.2843,18116.0
2022-03-17 12:05:00,130.07,130.3,130.07,130.23,9406.0,127.2745,127.4995,127.2745,127.431,9406.0
2022-03-17 12:10:00,130.23,130.32,130.0,130.0,7346.0,127.431,127.5191,127.206,127.206,7346.0
2022-03-17 12:15:00,130.09,130.13,129.79,130.09,16838.0,127.2941,127.3332,127.0005,127.2941,16838.0
2022-03-17 12:20:00,130.12,130.39,130.12,130.29,15622.0,127.3234,127.5876,127.3234,127.4898,15622.0
2022-03-17 12:25:00,130.33,130.37,130.13,130.28,17600.0,127.5289,127.568,127.3332,127.48,17600.0
2022-03-17 12:30:00,130.31,130.37,130.12,130.21,20834.0,127.5093,127.568,127.3234,127.4115,20834.0
2022-03-17 12:35:00,130.22,130.31,130.16,130.25,26908.0,127.4213,127.5093,127.3626,127.4506,26908.0
2022-03-17 12:40:00,130.28,130.39,130.13,130.29,9356.0,127.48,127.5876,127.3332,127.4898,9356.0
2022-03-17 12:45:00,130.34,130.39,130.13,130.16,10200.0,127.5387,127.5876,127.3332,127.3626,10200.0
2022-03-17 12:50:00,130.25,130.35,130.23,130.23,11008.0,127.4506,127.5485,127.431,127.431,11008.0
2022-03-17 12:55:00,130.27,130.44,130.23,130.35,10200.0,127.4702,127.6365,127.431,127.5485,10200.0
2022-03-17 13:00:00,130.28,130.43,130.12,130.34,16458.0,127.48,127.6268,127.3234,127.5387,16458.0
2022-03-17 13:05:00,130.36,130.4,130.2,130.23,10924.0,127.5583,127.5974,127.4017,127.431,10924.0
2022-03-17 13:10:00,130.2,130.43,130.07,130.08,14058.0,127.4017,127.6268,127.2745,127.2843,14058.0
2022-03-17 13:15:00,130.08,130.34,130.0,130.31,12202.0,127.2843,127.5387,127.206,127.5093,12202.0
2022-03-17 13:20:00,130.26,130.69,130.26,130.64,11700.0,127.4604,127.8812,127.4604,127.8322,11700.0
2022-03-17 13:25:00,130.67,131.06,130.63,130.92,21920.0,127.8616,128.2432,127.8225,128.1062,21920.0
2022-03-17 13:30:00,130.97,131.04,130.85,130.98,35670.0,128.1551,128.2236,128.0377,128.1649,35670.0
2022-03-17 13:35:00,130.97,131.04,130.84,130.92,7880.0,128.1551,128.2236,128.0279,128.1062,7880.0
2022-03-17 13:40:00,130.94,131.27,130.94,131.22,29324.0,128.1258,128.4487,128.1258,128.3998,29324.0
2022-03-17 13:45:00,131.23,131.35,131.19,131.35,14598.0,128.4096,128.527,128.3704,128.527,14598.0
2022-03-17 13:50:00,131.31,131.53,131.31,131.44,9542.0,128.4878,128.7031,128.4878,128.615,9542.0
2022-03-17 13:55:00,131.4,131.5,131.18,131.24,27184.0,128.5759,128.6738,128.3606,128.4193,27184.0
2022-03-17 14:00:00,131.23,131.24,131.01,131.13,30074.0,128.4096,128.4193,128.1943,128.3117,30074.0
2022-03-17 14:05:00,131.15,131.33,131.13,131.15,26464.0,128.3313,128.5074,128.3117,128.3313,26464.0
2022-03-17 14:10:00,131.17,131.19,130.9,131.03,26142.0,128.3508,128.3704,128.0866,128.2139,26142.0
2022-03-17 14:15:00,131.05,131.07,130.93,131.03,16782.0,128.2334,128.253,128.116,128.2139,16782.0
2022-03-17 14:20:00,131.04,131.14,130.75,130.83,25028.0,128.2236,128.3215,127.9399,128.0182,25028.0
2022-03-17 14:25:00,130.8,130.85,130.44,130.44,17348.0,127.9888,128.0377,127.6365,127.6365,17348.0
2022-03-17 14:30:00,130.54,130.94,130.54,130.92,13400.0,127.7344,128.1258,127.7344,128.1062,13400.0
2022-03-17 14:35:00,130.87,131.02,130.77,130.8,14810.0,128.0573,128.2041,127.9594,127.9888,14810.0
2022-03-17 14:40:00,130.77,130.99,130.77,130.98,8600.0,127.9594,128.1747,127.9594,128.1649,8600.0
2022-03-17 14:45:00,131.02,131.05,130.83,131.01,8440.0,128.2041,128.2334,128.0182,128.1943,8440.0
2022-03-17 14:50:00,131.06,131.08,130.85,130.92,9840.0,128.2432,128.2628,128.0377,128.1062,9840.0
2022-03-17 14:55:00,130.88,131.13,130.84,131.11,17606.0,128.0671,128.3117,128.0279,128.2921,17606.0
2022-03-17 15:00:00,131.04,131.31,131.02,131.28,14296.0,128.2236,128.4878,128.2041,128.4585,14296.0
2022-03-17 15:05:00,131.3,131.3,130.91,130.96,24528.0,128.4781,128.4781,128.0964,128.1454,24528.0
2022-03-17 15:10:00,130.93,130.99,130.56,130.72,45164.0,128.116,128.1747,127.754,127.9105,45164.0
2022-03-17 15:15:00,130.75,131.11,130.62,131.06,17386.0,127.9399,128.2921,127.8127,128.2432,17386.0
2022-03-17 15:20:00,131.14,131.14,130.82,130.89,20822.0,128.3215,128.3215,128.0084,128.0769,20822.0
2022-03-17 15:25:00,130.9,131.23,130.9,131.16,28502.0,128.0866,128.4096,128.0866,128.3411,28502.0
2022-03-17 15:30:00,131.19,131.29,131.04,131.13,30596.0,128.3704,128.4683,128.2236,128.3117,30596.0
2022-03-17 15:35:00,131.1,131.23,131.07,131.17,18808.0,128.2824,128.4096,128.253,128.3508,18808.0
2022-03-17 15:40:00,131.18,131.65,131.18,131.64,26000.0,128.3606,128.8205,128.3606,128.8107,26000.0
2022-03-17 15:45:00,131.6,131.67,131.43,131.54,58752.0,128.7716,128.8401,128.6053,128.7129,58752.0
2022-03-17 15:50:00,131.51,131.51,131.2,131.4,55458.0,128.6835,128.6835,128.3802,128.5759,55458.0
2022-03-17 15:55:00,131.41,131.6,131.37,131.6,37784.0,128.5857,128.7716,128.5465,128.7716,37784.0
2022-03-18 09:30:00,130.64,131.13,130.14,130.23,93936.0,127.8322,128.3117,127.343,127.431,93936.0
2022-03-18 09:35:00,130.26,131.01,130.18,130.57,163228.0,127.4604,128.1943,127.3821,127.7637,163228.0
2022-03-18 09:40:00,130.58,131.1,130.27,130.91,138344.0,127.7735,128.2824,127.4702,128.0964,138344.0
2022-03-18 09:45:00,130.91,131.2,130.68,131.2,82518.0,128.0964,128.3802,127.8714,128.3802,82518.0
2022-03-18 09:50:00,131.2,131.47,131.01,131.18,16000.0,128.3802,128.6444,128.1943,128.3606,16000.0
2022-03-18 09:55:00,131.43,132.07,131.43,132.05,20444.0,128.6053,129.2315,128.6053,129.2119,20444.0
2022-03-18 10:00:00,132.16,132.67,131.89,132.56,36344.0,129.3196,129.8186,129.0554,129.711,36344.0
2022-03-18 10:05:00,132.51,132.89,132.39,132.89,60634.0,129.662,130.0339,129.5446,130.0339,60634.0
2022-03-18 10:10:00,132.88,133.38,132.85,133.29,71070.0,130.0241,130.5133,129.9947,130.4253,71070.0
2022-03-18 10:15:00,133.27,133.27,132.96,133.09,32580.0,130.4057,130.4057,130.1024,130.2296,32580.0
2022-03-18 10:20:00,133.06,133.28,132.75,133.0,14040.0,130.2002,130.4155,129.8969,130.1415,14040.0
2022-03-18 10:25:00,132.92,133.25,132.92,132.98,15882.0,130.0632,130.3861,130.0632,130.1219,15882.0
2022-03-18 10:30:00,133.04,133.18,132.43,132.6,29200.0,130.1807,130.3176,129.5838,129.7501,29200.0
2022-03-18 10:35:00,132.54,132.67,132.12,132.16,17826.0,129.6914,129.8186,129.2804,129.3196,17826.0
2022-03-18 10:40:00,132.12,132.64,131.94,132.48,28248.0,129.2804,129.7893,129.1043,129.6327,28248.0
2022-03-18 10:45:00,132.51,132.98,132.5,132.66,11526.0,129.662,130.1219,129.6523,129.8088,11526.0
2022-03-18 10:50:00,132.55,132.88,132.4,132.81,29838.0,129.7012,130.0241,129.5544,129.9556,29838.0
2022-03-18 10:55:00,132.85,133.26,132.75,133.24,11478.0,129.9947,130.3959,129.8969,130.3764,11478.0
2022-03-18 11:00:00,133.22,133.6,133.15,133.52,23586.0,130.3568,130.7286,130.2883,130.6503,23586.0
2022-03-18 11:05:00,133.47,133.65,133.41,133.42,19680.0,130.6014,130.7775,130.5427,130.5525,19680.0
2022-03-18 11:10:00,133.42,133.7,133.23,133.43,27016.0,130.5525,130.8265,130.3666,130.5623,27016.0
2022-03-18 11:15:00,133.27,133.54,133.12,133.51,19848.0,130.4057,130.6699,130.2589,130.6406,19848.0
2022-03-18 11:20:00,133.54,133.54,133.18,133.27,23530.0,130.6699,130.6699,130.3176,130.4057,23530.0
2022-03-18 11:25:00,133.24,133.4,133.07,133.34,15874.0,130.3764,130.5329,130.21,130.4742,15874.0
2022-03-18 11:30:00,133.42,133.54,133.41,133.51,7440.0,130.5525,130.6699,130.5427,130.6406,7440.0
2022-03-18 11:35:00,133.54,133.73,133.42,133.56,31100.0,130.6699,130.8558,130.5525,130.6895,31100.0
2022-03-18 11:40:00,133.53,133.53,133.35,133.41,6400.0,130.6601,130.6601,130.484,130.5427,6400.0
2022-03-18 11:45:00,133.34,133.48,133.16,133.18,12034.0,130.4742,130.6112,130.2981,130.3176,12034.0
2022-03-18 11:50:00,133.24,133.53,133.07,133.1,24732.0,130.3764,130.6601,130.21,130.2394,24732.0
2022-03-18 11:55:00,133.08,133.29,133.08,133.23,26586.0,130.2198,130.4253,130.2198,130.3666,26586.0
2022-03-18 12:00:00,133.25,133.26,132.99,133.15,10932.0,130.3861,130.3959,130.1317,130.2883,10932.0
2022-03-18 12:05:00,133.16,133.2,132.99,133.12,14054.0,130.2981,130.3372,130.1317,130.2589,14054.0
2022-03-18 12:10:00,133.14,133.26,133.1,133.22,17222.0,130.2785,130.3959,130.2394,130.3568,17222.0
2022-03-18 12:15:00,133.22,133.46,133.2,133.35,19800.0,130.3568,130.5916,130.3372,130.484,19800.0
2022-03-18 12:20:00,133.27,133.42,133.17,133.42,12026.0,130.4057,130.5525,130.3079,130.5525,12026.0
2022-03-18 12:25:00,133.41,133.48,133.29,133.46,5468.0,130.5427,130.6112,130.4253,130.5916,5468.0
2022-03-18 12:30:00,133.51,133.68,133.44,133.67,28112.0,130.6406,130.8069,130.5721,130.7971,28112.0
2022-03-18 12:35:00,133.67,133.83,133.64,133.83,19028.0,130.7971,130.9537,130.7678,130.9537,19028.0
2022-03-18 12:40:00,133.85,133.86,133.7,133.85,41072.0,130.9732,130.983,130.8265,130.9732,41072.0
2022-03-18 12:45:00,133.86,133.9,133.68,133.72,26936.0,130.983,131.0222,130.8069,130.846,26936.0
2022-03-18 12:50:00,133.78,133.98,133.78,133.98,24102.0,130.9048,131.1005,130.9048,131.1005,24102.0
2022-03-18 12:55:00,133.97,134.12,133.93,134.01,16514.0,131.0907,131.2374,131.0515,131.1298,16514.0
2022-03-18 13:00:00,133.98,134.1,133.88,133.91,30700.0,131.1005,131.2179,131.0026,131.032,30700.0
2022-03-18 13:05:00,133.9,134.07,133.7,133.92,24580.0,131.0222,131.1885,130.8265,131.0417,24580.0
2022-03-18 13:10:00,133.91,134.03,133.82,133.82,14400.0,131.032,131.1494,130.9439,130.9439,14400.0
2022-03-18 13:15:00,133.81,133.87,133.58,133.58,13134.0,130.9341,130.9928,130.709,130.709,13134.0
2022-03-18 13:20:00,133.57,133.91,133.56,133.88,13284.0,130.6993,131.032,130.6895,131.0026,13284.0
2022-03-18 13:25:00,133.81,134.03,133.81,134.03,20228.0,130.9341,131.1494,130.9341,131.1494,20228.0
2022-03-18 13:30:00,134.03,134.11,133.93,134.1,10716.0,131.1494,131.2277,131.0515,131.2179,10716.0
2022-03-18 13:35:00,134.1,134.16,134.01,134.09,13144.0,131.2179,131.2766,131.1298,131.2081,13144.0
2022-03-18 13:40:00,134.06,134.06,133.74,133.77,15268.0,131.1787,131.1787,130.8656,130.895,15268.0
2022-03-18 13:45:00,133.78,133.8,133.6,133.77,29706.0,130.9048,130.9243,130.7286,130.895,29706.0
2022-03-18 13:50:00,133.77,133.79,133.66,133.68,14792.0,130.895,130.9145,130.7873,130.8069,14792.0
2022-03-18 13:55:00,133.69,133.88,133.54,133.72,40272.0,130.8167,131.0026,130.6699,130.846,40272.0
2022-03-18 14:00:00,133.75,133.93,133.72,133.87,13200.0,130.8754,131.0515,130.846,130.9928,13200.0
2022-03-18 14:05:00,133.89,133.92,133.6,133.66,18230.0,131.0124,131.0417,130.7286,130.7873,18230.0
2022-03-18 14:10:00,133.64,133.87,133.54,133.87,26514.0,130.7678,130.9928,130.6699,130.9928,26514.0
2022-03-18 14:15:00,133.86,134.04,133.86,134.04,16606.0,130.983,131.1592,130.983,131.1592,16606.0
2022-03-18 14:20:00,134.03,134.12,133.95,134.08,14486.0,131.1494,131.2374,131.0711,131.1983,14486.0
2022-03-18 14:25:00,134.1,134.1,133.84,134.0,22910.0,131.2179,131.2179,130.9635,131.12,22910.0
2022-03-18 14:30:00,134.01,134.04,133.89,134.0,15800.0,131.1298,131.1592,131.0124,131.12,15800.0
2022-03-18 14:35:00,134.03,134.17,134.03,134.12,18400.0,131.1494,131.2864,131.1494,131.2374,18400.0
2022-03-18 14:40:00,134.13,134.16,133.79,133.94,25500.0,131.2472,131.2766,130.9145,131.0613,25500.0
2022-03-18 14:45:00,133.94,134.04,133.94,134.0,11222.0,131.0613,131.1592,131.0613,131.12,11222.0
2022-03-18 14:50:00,134.0,134.13,134.0,134.1,17370.0,131.12,131.2472,131.12,131.2179,17370.0
2022-03-18 14:55:00,134.09,134.1,134.0,134.1,19654.0,131.2081,131.2179,131.12,131.2179,19654.0
2022-03-18 15:00:00,134.11,134.27,133.97,134.25,22600.0,131.2277,131.3842,131.0907,131.3646,22600.0
2022-03-18 15:05:00,134.24,134.46,134.15,134.45,19646.0,131.3549,131.5701,131.2668,131.5604,19646.0
2022-03-18 15:10:00,134.44,134.54,134.42,134.47,34892.0,131.5506,131.6484,131.531,131.5799,34892.0
2022-03-18 15:15:00,134.47,134.65,134.47,134.64,23034.0,131.5799,131.7561,131.5799,131.7463,23034.0
2022-03-18 15:20:00,134.64,134.75,134.61,134.75,40332.0,131.7463,131.8539,131.7169,131.8539,40332.0
2022-03-18 15:25:00,134.75,134.89,134.71,134.77,30200.0,131.8539,131.9909,131.8148,131.8735,30200.0
2022-03-18 15:30:00,134.76,135.01,134.67,135.01,25178.0,131.8637,132.1083,131.7756,132.1083,25178.0
2022-03-18 15:35:00,135.01,135.01,134.15,134.18,37066.0,132.1083,132.1083,131.2668,131.2962,37066.0
2022-03-18 15:40:00,134.2,134.6,134.2,134.56,19910.0,131.3157,131.7071,131.3157,131.668,19910.0
2022-03-18 15:45:00,134.57,134.58,134.31,134.33,41324.0,131.6778,131.6876,131.4234,131.4429,41324.0
2022-03-18 15:50:00,134.26,134.61,134.24,134.61,61724.0,131.3744,131.7169,131.3549,131.7169,61724.0
2022-03-18 15:55:00,134.59,134.66,134.47,134.61,70682.0,131.6973,131.7658,131.5799,131.7169,70682.0
2022-03-21 09:30:00,134.1,134.66,133.76,134.66,55074.0,131.2179,131.7658,130.8852,131.7658,55074.0
2022-03-21 09:35:00,134.66,134.82,134.18,134.49,16190.0,131.7658,131.9224,131.2962,131.5995,16190.0
2022-03-21 09:40:00,134.53,135.29,134.53,134.71,15530.0,131.6386,132.3823,131.6386,131.8148,15530.0
2022-03-21 09:45:00,134.77,134.79,133.5,133.66,20446.0,131.8735,131.893,130.6308,130.7873,20446.0
2022-03-21 09:50:00,133.71,133.99,132.88,133.01,30600.0,130.8363,131.1102,130.0241,130.1513,30600.0
2022-03-21 09:55:00,133.09,133.51,133.0,133.19,20200.0,130.2296,130.6406,130.1415,130.3274,20200.0
2022-03-21 10:00:00,132.96,133.42,132.93,133.19,16612.0,130.1024,130.5525,130.073,130.3274,16612.0
2022-03-21 10:05:00,133.01,133.31,132.81,133.02,27596.0,130.1513,130.4449,129.9556,130.1611,27596.0
2022-03-21 10:10:00,133.1,133.2,132.58,132.68,16200.0,130.2394,130.3372,129.7305,129.8284,16200.0
2022-03-21 10:15:00,132.72,132.72,132.38,132.52,164542.0,129.8675,129.8675,129.5348,129.6718,164542.0
2022-03-21 10:20:00,132.52,132.52,131.99,132.19,59860.0,129.6718,129.6718,129.1532,129.3489,59860.0
2022-03-21 10:25:00,132.11,132.2,131.92,131.94,15390.0,129.2706,129.3587,129.0847,129.1043,15390.0
2022-03-21 10:30:00,131.98,132.29,131.97,132.01,11900.0,129.1434,129.4468,129.1337,129.1728,11900.0
2022-03-21 10:35:00,132.07,132.64,131.92,132.54,22036.0,129.2315,129.7893,129.0847,129.6914,22036.0
2022-03-21 10:40:00,132.55,132.74,132.33,132.45,13760.0,129.7012,129.8871,129.4859,129.6033,13760.0
2022-03-21 10:45:00,132.54,132.97,132.45,132.86,29920.0,129.6914,130.1122,129.6033,130.0045,29920.0
2022-03-21 10:50:00,132.9,133.19,132.9,133.07,15800.0,130.0437,130.3274,130.0437,130.21,15800.0
2022-03-21 10:55:00,133.1,133.62,133.01,133.53,13202.0,130.2394,130.7482,130.1513,130.6601,13202.0
2022-03-21 11:00:00,133.5,133.76,133.41,133.52,26866.0,130.6308,130.8852,130.5427,130.6503,26866.0
2022-03-21 11:05:00,133.37,133.51,133.18,133.46,15094.0,130.5036,130.6406,130.3176,130.5916,15094.0
2022-03-21 11:10:00,133.39,133.76,133.39,133.76,14000.0,130.5231,130.8852,130.5231,130.8852,14000.0
2022-03-21 11:15:00,133.74,134.18,133.6,134.05,24948.0,130.8656,131.2962,130.7286,131.1689,24948.0
2022-03-21 11:20:00,134.06,134.54,133.96,134.46,30082.0,131.1787,131.6484,131.0809,131.5701,30082.0
2022-03-21 11:25:00,134.44,134.76,134.44,134.63,21952.0,131.5506,131.8637,131.5506,131.7365,21952.0
2022-03-21 11:30:00,134.7,134.7,134.28,134.41,23200.0,131.805,131.805,131.394,131.5212,23200.0
2022-03-21 11:35:00,134.43,134.67,134.1,134.58,15416.0,131.5408,131.7756,131.2179,131.6876,15416.0
2022-03-21 11:40:00,134.6,134.84,134.42,134.48,19468.0,131.7071,131.942,131.531,131.5897,19468.0
2022-03-21 11:45:00,134.51,134.64,134.37,134.43,13660.0,131.6191,131.7463,131.4821,131.5408,13660.0
2022-03-21 11:50:00,134.49,134.84,134.42,134.7,22838.0,131.5995,131.942,131.531,131.805,22838.0
2022-03-21 11:55:00,134.72,135.28,134.62,135.06,22000.0,131.8245,132.3725,131.7267,132.1572,22000.0
2022-03-21 12:00:00,135.1,135.17,134.51,134.51,26408.0,132.1964,132.2649,131.6191,131.6191,26408.0
2022-03-21 12:05:00,134.52,134.66,134.33,134.6,10800.0,131.6288,131.7658,131.4429,131.7071,10800.0
2022-03-21 12:10:00,134.52,134.68,134.43,134.68,10324.0,131.6288,131.7854,131.5408,131.7854,10324.0
2022-03-21 12:15:00,134.6,134.68,134.21,134.52,14260.0,131.7071,131.7854,131.3255,131.6288,14260.0
2022-03-21 12:20:00,134.63,134.79,134.57,134.78,9094.0,131.7365,131.893,131.6778,131.8833,9094.0
2022-03-21 12:25:00,134.82,134.82,134.49,134.59,10832.0,131.9224,131.9224,131.5995,131.6973,10832.0
2022-03-21 12:30:00,134.54,134.54,133.45,133.71,37110.0,131.6484,131.6484,130.5818,130.8363,37110.0
2022-03-21 12:35:00,133.77,133.77,133.11,133.52,24098.0,130.895,130.895,130.2492,130.6503,24098.0
2022-03-21 12:40:00,133.52,133.89,133.39,133.89,12942.0,130.6503,131.0124,130.5231,131.0124,12942.0
2022-03-21 12:45:00,133.73,133.97,133.63,133.82,19774.0,130.8558,131.0907,130.758,130.9439,19774.0
2022-03-21 12:50:00,133.82,133.82,133.16,133.16,15760.0,130.9439,130.9439,130.2981,130.2981,15760.0
2022-03-21 12:55:00,133.26,133.45,132.91,133.02,17082.0,130.3959,130.5818,130.0534,130.1611,17082.0
2022-03-21 13:00:00,133.03,133.16,132.8,132.87,14012.0,130.1709,130.2981,129.9458,130.0143,14012.0
2022-03-21 13:05:00,132.8,133.32,132.77,133.1,19000.0,129.9458,130.4546,129.9165,130.2394,19000.0
2022-03-21 13:10:00,133.19,133.19,132.75,132.85,21282.0,130.3274,130.3274,129.8969,129.9947,21282.0
2022-03-21 13:15:00,132.89,132.92,132.26,132.28,87832.0,130.0339,130.0632,129.4174,129.437,87832.0
2022-03-21 13:20:00,132.29,132.51,132.12,132.45,46490.0,129.4468,129.662,129.2804,129.6033,46490.0
2022-03-21 13:25:00,132.47,132.6,132.4,132.44,16200.0,129.6229,129.7501,129.5544,129.5936,16200.0
2022-03-21 13:30:00,132.37,132.87,132.37,132.79,10678.0,129.5251,130.0143,129.5251,129.936,10678.0
2022-03-21 13:35:00,132.66,132.84,132.52,132.77,15960.0,129.8088,129.985,129.6718,129.9165,15960.0
2022-03-21 13:40:00,132.74,132.75,132.29,132.37,10240.0,129.8871,129.8969,129.4468,129.5251,10240.0
2022-03-21 13:45:00,132.42,132.7,132.33,132.7,11400.0,129.574,129.848,129.4859,129.848,11400.0
2022-03-21 13:50:00,132.73,132.77,132.59,132.68,11270.0,129.8773,129.9165,129.7403,129.8284,11270.0
2022-03-21 13:55:00,132.71,132.9,132.49,132.85,8422.0,129.8577,130.0437,129.6425,129.9947,8422.0
2022-03-21 14:00:00,132.86,132.99,132.57,132.78,16618.0,130.0045,130.1317,129.7208,129.9262,16618.0
2022-03-21 14:05:00,132.63,132.91,132.5,132.83,10092.0,129.7795,130.0534,129.6523,129.9752,10092.0
2022-03-21 14:10:00,132.82,132.82,132.54,132.57,20480.0,129.9654,129.9654,129.6914,129.7208,20480.0
2022-03-21 14:15:00,132.64,132.69,132.45,132.68,18042.0,129.7893,129.8382,129.6033,129.8284,18042.0
2022-03-21 14:20:00,132.7,133.34,132.7,133.34,27004.0,129.848,130.4742,129.848,130.4742,27004.0
2022-03-21 14:25:00,133.35,133.6,133.22,133.6,17832.0,130.484,130.7286,130.3568,130.7286,17832.0
2022-03-21 14:30:00,133.54,133.54,133.18,133.31,14700.0,130.6699,130.6699,130.3176,130.4449,14700.0
2022-03-21 14:35:00,133.34,133.56,133.19,133.43,20114.0,130.4742,130.6895,130.3274,130.5623,20114.0
2022-03-21 14:40:00,133.38,133.63,133.19,133.52,20468.0,130.5133,130.758,130.3274,130.6503,20468.0
2022-03-21 14:45:00,133.59,133.72,133.35,133.41,16636.0,130.7188,130.846,130.484,130.5427,16636.0
2022-03-21 14:50:00,133.24,133.51,133.24,133.32,14780.0,130.3764,130.6406,130.3764,130.4546,14780.0
2022-03-21 14:55:00,133.38,133.39,132.81,132.83,16174.0,130.5133,130.5231,129.9556,129.9752,16174.0
2022-03-21 15:00:00,132.79,132.9,132.62,132.77,26414.0,129.936,130.0437,129.7697,129.9165,26414.0
2022-03-21 15:05:00,132.73,132.92,132.69,132.88,15952.0,129.8773,130.0632,129.8382,130.0241,15952.0
2022-03-21 15:10:00,132.87,133.21,132.87,133.19,13568.0,130.0143,130.347,130.0143,130.3274,13568.0
2022-03-21 15:15:00,133.24,133.38,133.01,133.05,16152.0,130.3764,130.5133,130.1513,130.1904,16152.0
2022-03-21 15:20:00,132.99,133.3,132.97,133.26,12800.0,130.1317,130.4351,130.1122,130.3959,12800.0
2022-03-21 15:25:00,133.25,133.42,133.25,133.4,9920.0,130.3861,130.5525,130.3861,130.5329,9920.0
2022-03-21 15:30:00,133.4,133.65,133.32,133.42,28490.0,130.5329,130.7775,130.4546,130.5525,28490.0
2022-03-21 15:35:00,133.41,133.48,133.25,133.26,16322.0,130.5427,130.6112,130.3861,130.3959,16322.0
2022-03-21 15:40:00,133.26,133.4,133.16,133.24,20278.0,130.3959,130.5329,130.2981,130.3764,20278.0
2022-03-21 15:45:00,133.24,133.33,132.84,132.84,35524.0,130.3764,130.4644,129.985,129.985,35524.0
2022-03-21 15:50:00,132.92,133.77,132.92,133.77,41336.0,130.0632,130.895,130.0632,130.895,41336.0
2022-03-21 15:55:00,133.79,134.31,133.79,134.31,36732.0,130.9145,131.4234,130.9145,131.4234,36732.0
2022-03-22 09:30:00,134.1,134.76,134.0,134.33,28332.0,131.2179,131.8637,131.12,131.4429,28332.0
2022-03-22 09:35:00,134.1,135.0,134.1,134.94,60182.0,131.2179,132.0985,131.2179,132.0398,60182.0
2022-03-22 09:40:00,134.85,135.07,134.21,134.81,105610.0,131.9518,132.167,131.3255,131.9126,105610.0
2022-03-22 09:45:00,134.83,134.83,134.03,134.33,36244.0,131.9322,131.9322,131.1494,131.4429,36244.0
2022-03-22 09:50:00,134.5,134.68,133.97,134.68,36310.0,131.6093,131.7854,131.0907,131.7854,36310.0
2022-03-22 09:55:00,134.78,134.94,134.57,134.76,22200.0,131.8833,132.0398,131.6778,131.8637,22200.0
2022-03-22 10:00:00,134.84,135.54,134.82,135.54,25782.0,131.942,132.6269,131.9224,132.6269,25782.0
2022-03-22 10:05:00,135.56,135.71,135.15,135.47,28444.0,132.6465,132.7933,132.2453,132.5584,28444.0
2022-03-22 10:10:00,135.46,135.62,135.25,135.5,92812.0,132.5486,132.7052,132.3432,132.5878,92812.0
2022-03-22 10:15:00,135.51,135.87,135.27,135.85,66398.0,132.5976,132.9498,132.3627,132.9303,66398.0
2022-03-22 10:20:00,135.85,136.03,135.72,135.98,25724.0,132.9303,133.1064,132.8031,133.0575,25724.0
2022-03-22 10:25:00,135.97,136.06,135.86,136.03,9400.0,133.0477,133.1357,132.94,133.1064,9400.0
2022-03-22 10:30:00,136.06,136.4,136.04,136.39,25504.0,133.1357,133.4684,133.1162,133.4587,25504.0
2022-03-22 10:35:00,136.35,136.44,136.17,136.3,46492.0,133.4195,133.5076,133.2434,133.3706,46492.0
2022-03-22 10:40:00,136.33,136.5,136.18,136.28,28480.0,133.3999,133.5663,133.2532,133.351,28480.0
2022-03-22 10:45:00,136.24,136.51,136.19,136.4,22786.0,133.3119,133.5761,133.263,133.4684,22786.0
2022-03-22 10:50:00,136.44,136.45,136.27,136.45,5400.0,133.5076,133.5174,133.3412,133.5174,5400.0
2022-03-22 10:55:00,136.42,136.56,136.22,136.29,9600.0,133.488,133.625,133.2923,133.3608,9600.0
2022-03-22 11:00:00,136.32,136.44,135.97,136.4,25900.0,133.3902,133.5076,133.0477,133.4684,25900.0
2022-03-22 11:05:00,136.42,136.6,136.3,136.59,15412.0,133.488,133.6641,133.3706,133.6544,15412.0
2022-03-22 11:10:00,136.55,136.63,136.34,136.47,9858.0,133.6152,133.6935,133.4097,133.5369,9858.0
2022-03-22 11:15:00,136.48,136.7,136.46,136.61,16880.0,133.5467,133.762,133.5272,133.6739,16880.0
2022-03-22 11:20:00,136.59,136.68,136.5,136.68,12008.0,133.6544,133.7424,133.5663,133.7424,12008.0
2022-03-22 11:25:00,136.64,136.7,136.54,136.56,14270.0,133.7033,133.762,133.6054,133.625,14270.0
2022-03-22 11:30:00,136.46,136.52,136.26,136.32,13450.0,133.5272,133.5859,133.3314,133.3902,13450.0
2022-03-22 11:35:00,136.34,136.5,136.28,136.44,17316.0,133.4097,133.5663,133.351,133.5076,17316.0
2022-03-22 11:40:00,136.47,136.49,136.12,136.14,11000.0,133.5369,133.5565,133.1945,133.214,11000.0
2022-03-22 11:45:00,136.15,136.29,135.98,136.29,7200.0,133.2238,133.3608,133.0575,133.3608,7200.0
2022-03-22 11:50:00,136.26,136.27,136.07,136.16,8848.0,133.3314,133.3412,133.1455,133.2336,8848.0
2022-03-22 11:55:00,136.23,136.23,135.78,135.78,15582.0,133.3021,133.3021,132.8618,132.8618,15582.0
2022-03-22 12:00:00,135.77,135.79,135.52,135.59,14276.0,132.852,132.8716,132.6074,132.6758,14276.0
2022-03-22 12:05:00,135.63,135.94,135.63,135.79,15540.0,132.715,133.0183,132.715,132.8716,15540.0
2022-03-22 12:10:00,135.81,135.85,135.57,135.68,12038.0,132.8911,132.9303,132.6563,132.7639,12038.0
2022-03-22 12:15:00,135.69,135.72,135.49,135.65,4400.0,132.7737,132.8031,132.578,132.7346,4400.0
2022-03-22 12:20:00,135.6,135.61,135.2,135.33,12800.0,132.6856,132.6954,132.2942,132.4214,12800.0
2022-03-22 12:25:00,135.35,135.35,135.04,135.25,13240.0,132.441,132.441,132.1377,132.3432,13240.0
2022-03-22 12:30:00,135.25,135.26,135.04,135.21,15700.0,132.3432,132.3529,132.1377,132.304,15700.0
2022-03-22 12:35:00,135.25,135.36,135.09,135.2,23488.0,132.3432,132.4508,132.1866,132.2942,23488.0
2022-03-22 12:40:00,135.2,135.21,134.86,134.94,13200.0,132.2942,132.304,131.9615,132.0398,13200.0
2022-03-22 12:45:00,134.99,135.35,134.92,135.33,15604.0,132.0887,132.441,132.0202,132.4214,15604.0
2022-03-22 12:50:00,135.37,135.47,135.29,135.34,5700.0,132.4606,132.5584,132.3823,132.4312,5700.0
2022-03-22 12:55:00,135.37,135.39,135.24,135.24,6614.0,132.4606,132.4801,132.3334,132.3334,6614.0
2022-03-22 13:00:00,135.22,135.47,135.14,135.47,9934.0,132.3138,132.5584,132.2355,132.5584,9934.0
2022-03-22 13:05:00,135.49,135.54,135.4,135.53,5300.0,132.578,132.6269,132.4899,132.6171,5300.0
2022-03-22 13:10:00,135.42,135.42,135.26,135.4,4600.0,132.5095,132.5095,132.3529,132.4899,4600.0
2022-03-22 13:15:00,135.47,135.54,135.2,135.22,7600.0,132.5584,132.6269,132.2942,132.3138,7600.0
2022-03-22 13:20:00,135.29,135.29,134.91,134.99,7652.0,132.3823,132.3823,132.0105,132.0887,7652.0
2022-03-22 13:25:00,135.0,135.15,135.0,135.15,5122.0,132.0985,132.2453,132.0985,132.2453,5122.0
2022-03-22 13:30:00,135.21,135.36,135.21,135.35,7200.0,132.304,132.4508,132.304,132.441,7200.0
2022-03-22 13:35:00,135.34,135.46,135.24,135.42,11178.0,132.4312,132.5486,132.3334,132.5095,11178.0
2022-03-22 13:40:00,135.44,135.44,135.1,135.32,7296.0,132.5291,132.5291,132.1964,132.4117,7296.0
2022-03-22 13:45:00,135.27,135.36,135.21,135.27,7324.0,132.3627,132.4508,132.304,132.3627,7324.0
2022-03-22 13:50:00,135.28,135.37,135.23,135.37,2800.0,132.3725,132.4606,132.3236,132.4606,2800.0
2022-03-22 13:55:00,135.38,135.49,135.29,135.49,11280.0,132.4704,132.578,132.3823,132.578,11280.0
2022-03-22 14:00:00,135.52,135.52,135.2,135.29,16132.0,132.6074,132.6074,132.2942,132.3823,16132.0
2022-03-22 14:05:00,135.24,135.4,135.21,135.37,7000.0,132.3334,132.4899,132.304,132.4606,7000.0
2022-03-22 14:10:00,135.38,135.51,135.31,135.41,9600.0,132.4704,132.5976,132.4019,132.4997,9600.0
2022-03-22 14:15:00,135.39,135.7,135.39,135.64,9564.0,132.4801,132.7835,132.4801,132.7248,9564.0
2022-03-22 14:20:00,135.64,135.64,135.34,135.34,7000.0,132.7248,132.7248,132.4312,132.4312,7000.0
2022-03-22 14:25:00,135.4,135.4,134.77,135.06,15600.0,132.4899,132.4899,131.8735,132.1572,15600.0
2022-03-22 14:30:00,135.06,135.06,134.49,135.02,19472.0,132.1572,132.1572,131.5995,132.1181,19472.0
2022-03-22 14:35:00,135.0,135.08,134.84,134.94,8800.0,132.0985,132.1768,131.942,132.0398,8800.0
2022-03-22 14:40:00,134.98,135.03,134.84,134.92,4294.0,132.079,132.1279,131.942,132.0202,4294.0
2022-03-22 14:45:00,134.84,135.06,134.84,134.98,15632.0,131.942,132.1572,131.942,132.079,15632.0
2022-03-22 14:50:00,134.99,135.19,134.89,135.1,11600.0,132.0887,132.2844,131.9909,132.1964,11600.0
2022-03-22 14:55:00,135.16,135.46,135.16,135.36,16660.0,132.2551,132.5486,132.2551,132.4508,16660.0
2022-03-22 15:00:00,135.38,135.58,135.34,135.58,9000.0,132.4704,132.6661,132.4312,132.6661,9000.0
2022-03-22 15:05:00,135.56,135.63,135.51,135.63,8002.0,132.6465,132.715,132.5976,132.715,8002.0
2022-03-22 15:10:00,135.61,135.65,135.38,135.57,9800.0,132.6954,132.7346,132.4704,132.6563,9800.0
2022-03-22 15:15:00,135.65,135.77,135.49,135.49,17900.0,132.7346,132.852,132.578,132.578,17900.0
2022-03-22 15:20:00,135.48,135.5,135.07,135.26,16928.0,132.5682,132.5878,132.167,132.3529,16928.0
2022-03-22 15:25:00,135.28,135.37,135.13,135.13,23668.0,132.3725,132.4606,132.2257,132.2257,23668.0
2022-03-22 15:30:00,135.14,135.35,135.04,135.29,47846.0,132.2355,132.441,132.1377,132.3823,47846.0
2022-03-22 15:35:00,135.29,135.39,135.18,135.32,12150.0,132.3823,132.4801,132.2747,132.4117,12150.0
2022-03-22 15:40:00,135.33,135.51,135.25,135.43,23732.0,132.4214,132.5976,132.3432,132.5193,23732.0
2022-03-22 15:45:00,135.38,135.7,135.38,135.57,30696.0,132.4704,132.7835,132.4704,132.6563,30696.0
2022-03-22 15:50:00,135.63,135.72,135.23,135.23,37700.0,132.715,132.8031,132.3236,132.3236,37700.0
2022-03-22 15:55:00,135.26,135.28,135.03,135.26,39920.0,132.3529,132.3725,132.1279,132.3529,39920.0
2022-03-23 09:30:00,133.91,134.35,133.19,133.4,40534.0,131.032,131.4625,130.3274,130.5329,40534.0
2022-03-23 09:35:00,133.37,133.48,132.85,133.01,103120.0,130.5036,130.6112,129.9947,130.1513,103120.0
2022-03-23 09:40:00,132.73,133.2,132.71,133.1,20872.0,129.8773,130.3372,129.8577,130.2394,20872.0
2022-03-23 09:45:00,132.93,132.93,132.31,132.32,35606.0,130.073,130.073,129.4663,129.4761,35606.0
2022-03-23 09:50:00,132.34,132.66,132.27,132.65,22532.0,129.4957,129.8088,129.4272,129.799,22532.0
2022-03-23 09:55:00,132.64,132.89,132.43,132.47,38810.0,129.7893,130.0339,129.5838,129.6229,38810.0
2022-03-23 10:00:00,132.4,132.6,132.22,132.38,13800.0,129.5544,129.7501,129.3783,129.5348,13800.0
2022-03-23 10:05:00,132.38,133.11,132.33,132.99,18674.0,129.5348,130.2492,129.4859,130.1317,18674.0
2022-03-23 10:10:00,132.92,133.34,132.72,133.34,13000.0,130.0632,130.4742,129.8675,130.4742,13000.0
2022-03-23 10:15:00,133.43,133.8,133.37,133.63,14200.0,130.5623,130.9243,130.5036,130.758,14200.0
2022-03-23 10:20:00,133.72,133.92,133.29,133.92,14948.0,130.846,131.0417,130.4253,131.0417,14948.0
2022-03-23 10:25:00,133.92,133.98,133.56,133.76,17984.0,131.0417,131.1005,130.6895,130.8852,17984.0
2022-03-23 10:30:00,133.75,134.1,133.72,133.94,31526.0,130.8754,131.2179,130.846,131.0613,31526.0
2022-03-23 10:35:00,133.98,134.13,133.75,134.01,19568.0,131.1005,131.2472,130.8754,131.1298,19568.0
2022-03-23 10:40:00,133.96,134.1,133.55,133.69,15518.0,131.0809,131.2179,130.6797,130.8167,15518.0
2022-03-23 10:45:00,133.65,133.65,133.25,133.58,8348.0,130.7775,130.7775,130.3861,130.709,8348.0
2022-03-23 10:50:00,133.66,134.04,133.62,133.96,16082.0,130.7873,131.1592,130.7482,131.0809,16082.0
2022-03-23 10:55:00,133.91,134.14,133.91,134.12,5600.0,131.032,131.257,131.032,131.2374,5600.0
2022-03-23 11:00:00,134.13,134.55,134.1,134.46,10800.0,131.2472,131.6582,131.2179,131.5701,10800.0
2022-03-23 11:05:00,134.43,134.53,134.16,134.16,17760.0,131.5408,131.6386,131.2766,131.2766,17760.0
2022-03-23 11:10:00,134.19,134.52,134.16,134.49,28040.0,131.3059,131.6288,131.2766,131.5995,28040.0
2022-03-23 11:15:00,134.48,134.6,134.34,134.58,17400.0,131.5897,131.7071,131.4527,131.6876,17400.0
2022-03-23 11:20:00,134.56,134.92,134.56,134.82,11800.0,131.668,132.0202,131.668,131.9224,11800.0
2022-03-23 11:25:00,134.83,134.88,134.6,134.62,10752.0,131.9322,131.9811,131.7071,131.7267,10752.0
2022-03-23 11:30:00,134.71,134.73,134.54,134.64,11788.0,131.8148,131.8343,131.6484,131.7463,11788.0
2022-03-23 11:35:00,134.63,134.92,134.63,134.85,6012.0,131.7365,132.0202,131.7365,131.9518,6012.0
2022-03-23 11:40:00,134.9,134.92,134.6,134.91,24934.0,132.0007,132.0202,131.7071,132.0105,24934.0
2022-03-23 11:45:00,134.93,135.1,134.8,134.86,10800.0,132.03,132.1964,131.9028,131.9615,10800.0
2022-03-23 11:50:00,134.76,135.12,134.76,135.1,6096.0,131.8637,132.216,131.8637,132.1964,6096.0
2022-03-23 11:55:00,135.15,135.31,135.15,135.28,3500.0,132.2453,132.4019,132.2453,132.3725,3500.0
2022-03-23 12:00:00,135.25,135.57,135.25,135.38,31426.0,132.3432,132.6563,132.3432,132.4704,31426.0
2022-03-23 12:05:00,135.38,135.39,134.78,134.88,13484.0,132.4704,132.4801,131.8833,131.9811,13484.0
2022-03-23 12:10:00,134.73,134.73,134.25,134.52,11600.0,131.8343,131.8343,131.3646,131.6288,11600.0
2022-03-23 12:15:00,134.5,134.91,134.5,134.85,12600.0,131.6093,132.0105,131.6093,131.9518,12600.0
2022-03-23 12:20:00,134.88,134.97,134.64,134.7,11800.0,131.9811,132.0692,131.7463,131.805,11800.0
2022-03-23 12:25:00,134.73,134.79,134.6,134.73,11640.0,131.8343,131.893,131.7071,131.8343,11640.0
2022-03-23 12:30:00,134.74,134.9,134.66,134.73,7000.0,131.8441,132.0007,131.7658,131.8343,7000.0
2022-03-23 12:35:00,134.64,134.69,134.45,134.57,15886.0,131.7463,131.7952,131.5604,131.6778,15886.0
2022-03-23 12:40:00,134.51,134.53,134.25,134.26,8600.0,131.6191,131.6386,131.3646,131.3744,8600.0
2022-03-23 12:45:00,134.3,134.44,134.07,134.35,24956.0,131.4136,131.5506,131.1885,131.4625,24956.0
2022-03-23 12:50:00,134.28,134.5,134.27,134.39,5200.0,131.394,131.6093,131.3842,131.5016,5200.0
2022-03-23 12:55:00,134.35,134.46,134.3,134.39,15744.0,131.4625,131.5701,131.4136,131.5016,15744.0
2022-03-23 13:00:00,134.31,134.37,134.0,134.02,11588.0,131.4234,131.4821,131.12,131.1396,11588.0
2022-03-23 13:05:00,134.03,134.23,134.03,134.22,12194.0,131.1494,131.3451,131.1494,131.3353,12194.0
2022-03-23 13:10:00,134.18,134.28,134.01,134.07,7200.0,131.2962,131.394,131.1298,131.1885,7200.0
2022-03-23 13:15:00,134.1,134.1,133.65,133.77,17022.0,131.2179,131.2179,130.7775,130.895,17022.0
2022-03-23 13:20:00,133.81,133.82,133.4,133.41,14368.0,130.9341,130.9439,130.5329,130.5427,14368.0
2022-03-23 13:25:00,133.43,133.43,132.67,132.71,106236.0,130.5623,130.5623,129.8186,129.8577,106236.0
2022-03-23 13:30:00,132.67,132.98,132.63,132.8,93362.0,129.8186,130.1219,129.7795,129.9458,93362.0
2022-03-23 13:35:00,132.79,132.88,132.65,132.7,40498.0,129.936,130.0241,129.799,129.848,40498.0
2022-03-23 13:40:00,132.64,132.68,132.33,132.33,82638.0,129.7893,129.8284,129.4859,129.4859,82638.0
2022-03-23 13:45:00,132.33,132.48,132.14,132.23,126944.0,129.4859,129.6327,129.3,129.3881,126944.0
2022-03-23 13:50:00,132.25,132.7,132.14,132.68,41236.0,129.4076,129.848,129.3,129.8284,41236.0
2022-03-23 13:55:00,132.72,132.76,132.57,132.68,21640.0,129.8675,129.9067,129.7208,129.8284,21640.0
2022-03-23 14:00:00,132.64,132.68,132.46,132.56,13914.0,129.7893,129.8284,129.6131,129.711,13914.0
2022-03-23 14:05:00,132.54,132.54,132.0,132.02,48560.0,129.6914,129.6914,129.163,129.1826,48560.0
2022-03-23 14:10:00,132.06,132.1,131.96,132.08,10850.0,129.2217,129.2609,129.1239,129.2413,10850.0
2022-03-23 14:15:00,131.99,132.41,131.96,132.4,15800.0,129.1532,129.5642,129.1239,129.5544,15800.0
2022-03-23 14:20:00,132.4,132.46,132.17,132.23,31282.0,129.5544,129.6131,129.3294,129.3881,31282.0
2022-03-23 14:25:00,132.22,132.56,132.2,132.56,15880.0,129.3783,129.711,129.3587,129.711,15880.0
2022-03-23 14:30:00,132.49,132.59,132.38,132.44,16292.0,129.6425,129.7403,129.5348,129.5936,16292.0
2022-03-23 14:35:00,132.41,132.73,132.33,132.73,20284.0,129.5642,129.8773,129.4859,129.8773,20284.0
2022-03-23 14:40:00,132.78,132.79,132.61,132.79,15400.0,129.9262,129.936,129.7599,129.936,15400.0
2022-03-23 14:45:00,132.8,133.14,132.8,133.08,29026.0,129.9458,130.2785,129.9458,130.2198,29026.0
2022-03-23 14:50:00,133.06,133.06,132.78,132.85,11240.0,130.2002,130.2002,129.9262,129.9947,11240.0
2022-03-23 14:55:00,132.86,132.86,132.49,132.51,16086.0,130.0045,130.0045,129.6425,129.662,16086.0
2022-03-23 15:00:00,132.51,132.81,132.39,132.64,19578.0,129.662,129.9556,129.5446,129.7893,19578.0
2022-03-23 15:05:00,132.57,132.59,132.23,132.26,12180.0,129.7208,129.7403,129.3881,129.4174,12180.0
2022-03-23 15:10:00,132.21,132.33,132.04,132.1,76652.0,129.3685,129.4859,129.2021,129.2609,76652.0
2022-03-23 15:15:00,132.1,132.21,131.94,131.94,32780.0,129.2609,129.3685,129.1043,129.1043,32780.0
2022-03-23 15:20:00,131.95,132.35,131.88,132.35,29554.0,129.1141,129.5055,129.0456,129.5055,29554.0
2022-03-23 15:25:00,132.35,132.35,132.21,132.29,16644.0,129.5055,129.5055,129.3685,129.4468,16644.0
2022-03-23 15:30:00,132.24,132.65,132.21,132.35,27282.0,129.3978,129.799,129.3685,129.5055,27282.0
2022-03-23 15:35:00,132.37,132.52,132.32,132.42,19998.0,129.5251,129.6718,129.4761,129.574,19998.0
2022-03-23 15:40:00,132.44,132.71,132.2,132.68,35800.0,129.5936,129.8577,129.3587,129.8284,35800.0
2022-03-23 15:45:00,132.71,132.85,132.45,132.51,28040.0,129.8577,129.9947,129.6033,129.662,28040.0
2022-03-23 15:50:00,132.44,132.44,132.0,132.02,35402.0,129.5936,129.5936,129.163,129.1826,35402.0
2022-03-23 15:55:00,132.01,132.2,131.75,131.76,73500.0,129.1728,129.3587,128.9184,128.9282,73500.0
2022-03-24 09:30:00,133.34,133.43,132.82,132.95,32166.0,130.4742,130.5623,129.9654,130.0926,32166.0
2022-03-24 09:35:00,132.76,133.18,132.65,133.0,11394.0,129.9067,130.3176,129.799,130.1415,11394.0
2022-03-24 09:40:00,133.02,134.05,133.0,134.05,106792.0,130.1611,131.1689,130.1415,131.1689,106792.0
2022-03-24 09:45:00,134.04,134.15,133.41,133.41,142932.0,131.1592,131.2668,130.5427,130.5427,142932.0
2022-03-24 09:50:00,133.29,133.85,133.23,133.84,37224.0,130.4253,130.9732,130.3666,130.9635,37224.0
2022-03-24 09:55:00,133.86,134.01,133.31,133.48,16164.0,130.983,131.1298,130.4449,130.6112,16164.0
2022-03-24 10:00:00,133.36,134.0,133.36,133.95,12900.0,130.4938,131.12,130.4938,131.0711,12900.0
2022-03-24 10:05:00,134.02,134.29,133.89,134.14,21248.0,131.1396,131.4038,131.0124,131.257,21248.0
2022-03-24 10:10:00,134.18,134.19,133.73,133.97,64114.0,131.2962,131.3059,130.8558,131.0907,64114.0
2022-03-24 10:15:00,133.94,133.97,133.25,133.51,40944.0,131.0613,131.0907,130.3861,130.6406,40944.0
2022-03-24 10:20:00,133.52,133.71,133.34,133.49,13500.0,130.6503,130.8363,130.4742,130.621,13500.0
2022-03-24 10:25:00,133.46,133.73,133.35,133.53,16550.0,130.5916,130.8558,130.484,130.6601,16550.0
2022-03-24 10:30:00,133.53,134.14,133.39,134.01,18434.0,130.6601,131.257,130.5231,131.1298,18434.0
2022-03-24 10:35:00,134.09,134.21,133.87,134.08,10662.0,131.2081,131.3255,130.9928,131.1983,10662.0
2022-03-24 10:40:00,134.13,134.35,133.99,134.34,26226.0,131.2472,131.4625,131.1102,131.4527,26226.0
2022-03-24 10:45:00,134.36,134.65,134.36,134.56,22216.0,131.4723,131.7561,131.4723,131.668,22216.0
2022-03-24 10:50:00,134.53,134.67,134.25,134.61,14876.0,131.6386,131.7756,131.3646,131.7169,14876.0
2022-03-24 10:55:00,134.65,134.71,134.39,134.57,32888.0,131.7561,131.8148,131.5016,131.6778,32888.0
2022-03-24 11:00:00,134.58,135.15,134.52,134.79,40564.0,131.6876,132.2453,131.6288,131.893,40564.0
2022-03-24 11:05:00,134.77,135.02,134.73,134.91,25560.0,131.8735,132.1181,131.8343,132.0105,25560.0
2022-03-24 11:10:00,134.9,135.32,134.82,135.22,14320.0,132.0007,132.4117,131.9224,132.3138,14320.0
2022-03-24 11:15:00,135.29,135.4,135.09,135.37,16132.0,132.3823,132.4899,132.1866,132.4606,16132.0
2022-03-24 11:20:00,135.39,135.65,135.29,135.65,14054.0,132.4801,132.7346,132.3823,132.7346,14054.0
2022-03-24 11:25:00,135.66,136.15,135.66,136.06,12366.0,132.7443,133.2238,132.7443,133.1357,12366.0
2022-03-24 11:30:00,136.11,136.53,136.11,136.5,10418.0,133.1847,133.5956,133.1847,133.5663,10418.0
2022-03-24 11:35:00,136.41,136.59,136.34,136.59,8126.0,133.4782,133.6544,133.4097,133.6544,8126.0
2022-03-24 11:40:00,136.63,136.99,136.63,136.85,20090.0,133.6935,134.0458,133.6935,133.9088,20090.0
2022-03-24 11:45:00,136.89,136.96,136.71,136.71,5418.0,133.9479,134.0164,133.7718,133.7718,5418.0
2022-03-24 11:50:00,136.75,136.76,136.35,136.55,7434.0,133.8109,133.8207,133.4195,133.6152,7434.0
2022-03-24 11:55:00,136.6,136.64,136.45,136.54,2200.0,133.6641,133.7033,133.5174,133.6054,2200.0
2022-03-24 12:00:00,136.51,136.51,136.1,136.14,4110.0,133.5761,133.5761,133.1749,133.214,4110.0
2022-03-24 12:05:00,136.08,136.23,136.08,136.16,1076.0,133.1553,133.3021,133.1553,133.2336,1076.0
2022-03-24 12:10:00,136.17,136.53,136.17,136.52,5188.0,133.2434,133.5956,133.2434,133.5859,5188.0
2022-03-24 12:15:00,136.54,136.8,136.44,136.8,22402.0,133.6054,133.8598,133.5076,133.8598,22402.0
2022-03-24 12:20:00,136.77,136.92,136.67,136.69,10312.0,133.8305,133.9773,133.7326,133.7522,10312.0
2022-03-24 12:25:00,136.66,136.76,136.27,136.46,29214.0,133.7229,133.8207,133.3412,133.5272,29214.0
2022-03-24 12:30:00,136.46,136.51,136.23,136.23,14870.0,133.5272,133.5761,133.3021,133.3021,14870.0
2022-03-24 12:35:00,136.18,136.63,136.17,136.58,19000.0,133.2532,133.6935,133.2434,133.6446,19000.0
2022-03-24 12:40:00,136.55,136.76,136.4,136.76,20200.0,133.6152,133.8207,133.4684,133.8207,20200.0
2022-03-24 12:45:00,136.74,136.74,136.44,136.45,19812.0,133.8011,133.8011,133.5076,133.5174,19812.0
2022-03-24 12:50:00,136.5,136.79,136.5,136.79,16354.0,133.5663,133.8501,133.5663,133.8501,16354.0
2022-03-24 12:55:00,136.79,136.84,136.73,136.84,14100.0,133.8501,133.899,133.7913,133.899,14100.0
2022-03-24 13:00:00,136.81,137.05,136.71,136.75,18490.0,133.8696,134.1045,133.7718,133.8109,18490.0
2022-03-24 13:05:00,136.75,136.83,136.6,136.71,16000.0,133.8109,133.8892,133.6641,133.7718,16000.0
2022-03-24 13:10:00,136.72,136.92,136.64,136.9,19962.0,133.7816,133.9773,133.7033,133.9577,19962.0
2022-03-24 13:15:00,136.84,137.02,136.84,136.99,10200.0,133.899,134.0751,133.899,134.0458,10200.0
2022-03-24 13:20:00,136.98,137.01,136.78,136.92,14318.0,134.036,134.0653,133.8403,133.9773,14318.0
2022-03-24 13:25:00,136.93,137.16,136.9,137.1,30442.0,133.9871,134.2121,133.9577,134.1534,30442.0
2022-03-24 13:30:00,137.1,137.21,136.87,136.87,10656.0,134.1534,134.261,133.9283,133.9283,10656.0
2022-03-24 13:35:00,137.0,137.22,137.0,137.22,4400.0,134.0555,134.2708,134.0555,134.2708,4400.0
2022-03-24 13:40:00,137.23,137.43,137.23,137.37,11870.0,134.2806,134.4763,134.2806,134.4176,11870.0
2022-03-24 13:45:00,137.39,137.44,137.28,137.32,25400.0,134.4372,134.4861,134.3295,134.3687,25400.0
2022-03-24 13:50:00,137.26,137.4,137.21,137.28,7704.0,134.31,134.4469,134.261,134.3295,7704.0
2022-03-24 13:55:00,137.31,137.4,137.25,137.28,6018.0,134.3589,134.4469,134.3002,134.3295,6018.0
2022-03-24 14:00:00,137.25,137.6,137.24,137.6,6098.0,134.3002,134.6427,134.2904,134.6427,6098.0
2022-03-24 14:05:00,137.54,137.58,137.23,137.26,14290.0,134.5839,134.6231,134.2806,134.31,14290.0
2022-03-24 14:10:00,137.27,137.27,137.02,137.25,4800.0,134.3197,134.3197,134.0751,134.3002,4800.0
2022-03-24 14:15:00,137.25,137.32,137.11,137.19,7992.0,134.3002,134.3687,134.1632,134.2415,7992.0
2022-03-24 14:20:00,137.2,137.25,136.95,137.02,15528.0,134.2512,134.3002,134.0066,134.0751,15528.0
2022-03-24 14:25:00,137.07,137.26,137.07,137.25,13880.0,134.124,134.31,134.124,134.3002,13880.0
2022-03-24 14:30:00,137.23,137.31,137.07,137.23,15582.0,134.2806,134.3589,134.124,134.2806,15582.0
2022-03-24 14:35:00,137.24,137.24,137.03,137.22,12000.0,134.2904,134.2904,134.0849,134.2708,12000.0
2022-03-24 14:40:00,137.2,137.23,137.1,137.16,17322.0,134.2512,134.2806,134.1534,134.2121,17322.0
2022-03-24 14:45:00,137.14,137.14,136.89,136.96,16366.0,134.1925,134.1925,133.9479,134.0164,16366.0
2022-03-24 14:50:00,136.97,137.29,136.97,137.2,22900.0,134.0262,134.3393,134.0262,134.2512,22900.0
2022-03-24 14:55:00,137.21,137.31,137.08,137.28,15400.0,134.261,134.3589,134.1338,134.3295,15400.0
2022-03-24 15:00:00,137.28,137.29,136.9,137.08,29280.0,134.3295,134.3393,133.9577,134.1338,29280.0
2022-03-24 15:05:00,137.07,137.51,137.06,137.45,35596.0,134.124,134.5546,134.1143,134.4959,35596.0
2022-03-24 15:10:00,137.46,137.54,137.42,137.54,17130.0,134.5057,134.5839,134.4665,134.5839,17130.0
2022-03-24 15:15:00,137.51,137.68,137.51,137.68,5580.0,134.5546,134.7209,134.5546,134.7209,5580.0
2022-03-24 15:20:00,137.72,137.85,137.72,137.85,11200.0,134.7601,134.8873,134.7601,134.8873,11200.0
2022-03-24 15:25:00,137.89,137.97,137.83,137.84,10418.0,134.9264,135.0047,134.8677,134.8775,10418.0
2022-03-24 15:30:00,137.94,137.94,137.59,137.76,7602.0,134.9753,134.9753,134.6329,134.7992,7602.0
2022-03-24 15:35:00,137.73,137.74,137.64,137.71,11984.0,134.7699,134.7796,134.6818,134.7503,11984.0
2022-03-24 15:40:00,137.72,137.79,137.5,137.73,24060.0,134.7601,134.8286,134.5448,134.7699,24060.0
2022-03-24 15:45:00,137.72,137.92,137.68,137.87,44656.0,134.7601,134.9558,134.7209,134.9068,44656.0
2022-03-24 15:50:00,137.97,138.13,137.83,138.04,80786.0,135.0047,135.1613,134.8677,135.0732,80786.0
2022-03-24 15:55:00,138.04,138.26,137.87,138.26,140150.0,135.0732,135.2885,134.9068,135.2885,140150.0
2022-03-25 09:30:00,137.87,138.24,137.33,137.33,52212.0,134.9068,135.2689,134.3785,134.3785,52212.0
2022-03-25 09:35:00,137.27,137.52,137.0,137.12,29770.0,134.3197,134.5644,134.0555,134.173,29770.0
2022-03-25 09:40:00,137.16,137.42,136.96,137.25,21100.0,134.2121,134.4665,134.0164,134.3002,21100.0
2022-03-25 09:45:00,137.46,137.91,137.16,137.57,18088.0,134.5057,134.946,134.2121,134.6133,18088.0
2022-03-25 09:50:00,137.47,137.78,137.36,137.62,31308.0,134.5154,134.8188,134.4078,134.6622,31308.0
2022-03-25 09:55:00,137.43,137.43,137.03,137.17,10328.0,134.4763,134.4763,134.0849,134.2219,10328.0
2022-03-25 10:00:00,137.35,137.35,137.04,137.25,3498.0,134.398,134.398,134.0947,134.3002,3498.0
2022-03-25 10:05:00,137.4,137.75,137.39,137.65,7896.0,134.4469,134.7894,134.4372,134.6916,7896.0
2022-03-25 10:10:00,137.6,137.64,137.23,137.23,7600.0,134.6427,134.6818,134.2806,134.2806,7600.0
2022-03-25 10:15:00,137.21,137.32,136.92,137.28,10800.0,134.261,134.3687,133.9773,134.3295,10800.0
2022-03-25 10:20:00,137.32,137.84,137.31,137.78,8000.0,134.3687,134.8775,134.3589,134.8188,8000.0
2022-03-25 10:25:00,137.79,137.82,137.3,137.3,11116.0,134.8286,134.8579,134.3491,134.3491,11116.0
2022-03-25 10:30:00,137.31,137.78,137.31,137.78,21400.0,134.3589,134.8188,134.3589,134.8188,21400.0
2022-03-25 10:35:00,137.78,138.17,137.78,137.79,31378.0,134.8188,135.2004,134.8188,134.8286,31378.0
2022-03-25 10:40:00,137.79,138.09,137.64,137.98,21400.0,134.8286,135.1221,134.6818,135.0145,21400.0
2022-03-25 10:45:00,137.98,138.17,137.88,137.99,18080.0,135.0145,135.2004,134.9166,135.0243,18080.0
2022-03-25 10:50:00,138.0,138.0,137.34,137.47,24144.0,135.0341,135.0341,134.3882,134.5154,24144.0
2022-03-25 10:55:00,137.45,137.57,137.28,137.56,37768.0,134.4959,134.6133,134.3295,134.6035,37768.0
2022-03-25 11:00:00,137.63,137.64,137.02,137.28,53696.0,134.672,134.6818,134.0751,134.3295,53696.0
2022-03-25 11:05:00,137.24,137.3,136.59,136.59,21082.0,134.2904,134.3491,133.6544,133.6544,21082.0
2022-03-25 11:10:00,136.56,136.59,136.37,136.41,13188.0,133.625,133.6544,133.4391,133.4782,13188.0
2022-03-25 11:15:00,136.42,136.72,136.16,136.22,86904.0,133.488,133.7816,133.2336,133.2923,86904.0
2022-03-25 11:20:00,136.16,136.22,135.81,135.81,74174.0,133.2336,133.2923,132.8911,132.8911,74174.0
2022-03-25 11:25:00,135.83,135.97,135.46,135.62,78854.0,132.9107,133.0477,132.5486,132.7052,78854.0
2022-03-25 11:30:00,135.63,136.04,135.54,135.88,26296.0,132.715,133.1162,132.6269,132.9596,26296.0
2022-03-25 11:35:00,136.01,136.16,135.91,136.02,13400.0,133.0868,133.2336,132.989,133.0966,13400.0
2022-03-25 11:40:00,135.97,136.37,135.97,136.37,17040.0,133.0477,133.4391,133.0477,133.4391,17040.0
2022-03-25 11:45:00,136.36,136.36,136.04,136.04,10800.0,133.4293,133.4293,133.1162,133.1162,10800.0
2022-03-25 11:50:00,136.06,136.27,136.02,136.12,9000.0,133.1357,133.3412,133.0966,133.1945,9000.0
2022-03-25 11:55:00,136.1,136.19,135.96,136.19,4240.0,133.1749,133.263,133.0379,133.263,4240.0
2022-03-25 12:00:00,136.17,136.27,135.9,136.0,17438.0,133.2434,133.3412,132.9792,133.077,17438.0
2022-03-25 12:05:00,135.98,136.4,135.98,136.35,4600.0,133.0575,133.4684,133.0575,133.4195,4600.0
2022-03-25 12:10:00,136.38,136.61,136.29,136.59,6200.0,133.4489,133.6739,133.3608,133.6544,6200.0
2022-03-25 12:15:00,136.64,136.82,136.44,136.77,13400.0,133.7033,133.8794,133.5076,133.8305,13400.0
2022-03-25 12:20:00,136.74,136.75,136.45,136.57,8000.0,133.8011,133.8109,133.5174,133.6348,8000.0
2022-03-25 12:25:00,136.56,136.76,136.38,136.6,14318.0,133.625,133.8207,133.4489,133.6641,14318.0
2022-03-25 12:30:00,136.63,136.64,136.43,136.6,8840.0,133.6935,133.7033,133.4978,133.6641,8840.0
2022-03-25 12:35:00,136.56,136.62,136.25,136.32,15320.0,133.625,133.6837,133.3217,133.3902,15320.0
2022-03-25 12:40:00,136.39,136.43,136.23,136.41,9260.0,133.4587,133.4978,133.3021,133.4782,9260.0
2022-03-25 12:45:00,136.4,136.71,136.4,136.63,10400.0,133.4684,133.7718,133.4684,133.6935,10400.0
2022-03-25 12:50:00,136.65,136.76,136.35,136.35,1240.0,133.7131,133.8207,133.4195,133.4195,1240.0
2022-03-25 12:55:00,136.32,136.46,136.29,136.45,4482.0,133.3902,133.5272,133.3608,133.5174,4482.0
2022-03-25 13:00:00,136.39,136.6,136.28,136.58,4600.0,133.4587,133.6641,133.351,133.6446,4600.0
2022-03-25 13:05:00,136.51,136.51,136.37,136.43,3092.0,133.5761,133.5761,133.4391,133.4978,3092.0
2022-03-25 13:10:00,136.41,136.5,136.28,136.39,2400.0,133.4782,133.5663,133.351,133.4587,2400.0
2022-03-25 13:15:00,136.37,136.83,136.37,136.79,3600.0,133.4391,133.8892,133.4391,133.8501,3600.0
2022-03-25 13:20:00,136.93,136.93,136.47,136.47,7878.0,133.9871,133.9871,133.5369,133.5369,7878.0
2022-03-25 13:25:00,136.51,136.54,136.38,136.52,5800.0,133.5761,133.6054,133.4489,133.5859,5800.0
2022-03-25 13:30:00,136.52,136.66,136.45,136.64,7200.0,133.5859,133.7229,133.5174,133.7033,7200.0
2022-03-25 13:35:00,136.6,136.76,136.54,136.66,7200.0,133.6641,133.8207,133.6054,133.7229,7200.0
2022-03-25 13:40:00,136.63,136.78,136.54,136.77,3000.0,133.6935,133.8403,133.6054,133.8305,3000.0
2022-03-25 13:45:00,136.77,136.77,136.73,136.76,1200.0,133.8305,133.8305,133.7913,133.8207,1200.0
2022-03-25 13:50:00,136.83,136.89,136.83,136.87,4400.0,133.8892,133.9479,133.8892,133.9283,4400.0
2022-03-25 13:55:00,136.89,137.21,136.84,137.2,10502.0,133.9479,134.261,133.899,134.2512,10502.0
2022-03-25 14:00:00,137.19,137.55,137.13,137.47,14700.0,134.2415,134.5937,134.1828,134.5154,14700.0
2022-03-25 14:05:00,137.48,137.63,137.47,137.52,3600.0,134.5252,134.672,134.5154,134.5644,3600.0
2022-03-25 14:10:00,137.6,137.62,137.42,137.48,7600.0,134.6427,134.6622,134.4665,134.5252,7600.0
2022-03-25 14:15:00,137.47,137.54,137.32,137.32,7800.0,134.5154,134.5839,134.3687,134.3687,7800.0
2022-03-25 14:20:00,137.37,137.45,137.33,137.42,8200.0,134.4176,134.4959,134.3785,134.4665,8200.0
2022-03-25 14:25:00,137.39,137.58,137.34,137.5,13604.0,134.4372,134.6231,134.3882,134.5448,13604.0
2022-03-25 14:30:00,137.54,137.67,137.43,137.52,13280.0,134.5839,134.7111,134.4763,134.5644,13280.0
2022-03-25 14:35:00,137.51,137.55,137.4,137.53,11440.0,134.5546,134.5937,134.4469,134.5742,11440.0
2022-03-25 14:40:00,137.51,137.56,137.38,137.56,11288.0,134.5546,134.6035,134.4274,134.6035,11288.0
2022-03-25 14:45:00,137.6,137.64,137.46,137.48,17960.0,134.6427,134.6818,134.5057,134.5252,17960.0
2022-03-25 14:50:00,137.48,137.63,137.48,137.6,12430.0,134.5252,134.672,134.5252,134.6427,12430.0
2022-03-25 14:55:00,137.62,137.62,137.43,137.49,9800.0,134.6622,134.6622,134.4763,134.535,9800.0
2022-03-25 15:00:00,137.51,137.51,137.0,137.1,11540.0,134.5546,134.5546,134.0555,134.1534,11540.0
2022-03-25 15:05:00,137.12,137.12,136.74,136.92,13108.0,134.173,134.173,133.8011,133.9773,13108.0
2022-03-25 15:10:00,136.93,137.19,136.92,137.18,10400.0,133.9871,134.2415,133.9773,134.2317,10400.0
2022-03-25 15:15:00,137.18,137.18,136.76,136.8,10810.0,134.2317,134.2317,133.8207,133.8598,10810.0
2022-03-25 15:20:00,136.85,136.85,136.53,136.65,15440.0,133.9088,133.9088,133.5956,133.7131,15440.0
2022-03-25 15:25:00,136.71,136.77,136.41,136.44,17592.0,133.7718,133.8305,133.4782,133.5076,17592.0
2022-03-25 15:30:00,136.51,136.53,136.23,136.47,14098.0,133.5761,133.5956,133.3021,133.5369,14098.0
2022-03-25 15:35:00,136.46,136.68,136.34,136.52,27892.0,133.5272,133.7424,133.4097,133.5859,27892.0
2022-03-25 15:40:00,136.54,137.0,136.54,136.79,23888.0,133.6054,134.0555,133.6054,133.8501,23888.0
2022-03-25 15:45:00,136.82,137.17,136.82,137.13,13362.0,133.8794,134.2219,133.8794,134.1828,13362.0
2022-03-25 15:50:00,137.18,137.46,137.18,137.37,19962.0,134.2317,134.5057,134.2317,134.4176,19962.0
2022-03-25 15:55:00,137.35,137.68,137.28,137.67,15550.0,134.398,134.7209,134.3295,134.7111,15550.0
2022-03-28 09:30:00,136.67,137.31,136.6,137.18,31522.0,133.7326,134.3589,133.6641,134.2317,31522.0
2022-03-28 09:35:00,136.98,137.74,136.95,137.59,18160.0,134.036,134.7796,134.0066,134.6329,18160.0
2022-03-28 09:40:00,137.41,137.52,137.0,137.2,20000.0,134.4567,134.5644,134.0555,134.2512,20000.0
2022-03-28 09:45:00,137.33,137.34,136.85,137.03,13240.0,134.3785,134.3882,133.9088,134.0849,13240.0
2022-03-28 09:50:00,137.02,137.52,137.01,137.52,32826.0,134.0751,134.5644,134.0653,134.5644,32826.0
2022-03-28 09:55:00,137.57,138.02,137.42,137.7,15800.0,134.6133,135.0536,134.4665,134.7405,15800.0
2022-03-28 10:00:00,137.78,137.78,136.69,136.94,43346.0,134.8188,134.8188,133.7522,133.9968,43346.0
2022-03-28 10:05:00,137.05,137.29,136.82,137.06,6800.0,134.1045,134.3393,133.8794,134.1143,6800.0
2022-03-28 10:10:00,137.16,137.3,136.92,137.11,29634.0,134.2121,134.3491,133.9773,134.1632,29634.0
2022-03-28 10:15:00,137.08,137.17,136.64,136.73,19478.0,134.1338,134.2219,133.7033,133.7913,19478.0
2022-03-28 10:20:00,136.75,136.81,136.4,136.62,16126.0,133.8109,133.8696,133.4684,133.6837,16126.0
2022-03-28 10:25:00,136.63,136.83,136.35,136.83,12000.0,133.6935,133.8892,133.4195,133.8892,12000.0
2022-03-28 10:30:00,136.79,136.99,136.54,136.59,14000.0,133.8501,134.0458,133.6054,133.6544,14000.0
2022-03-28 10:35:00,136.76,136.85,136.44,136.64,13564.0,133.8207,133.9088,133.5076,133.7033,13564.0
2022-03-28 10:40:00,136.71,136.9,136.59,136.88,11600.0,133.7718,133.9577,133.6544,133.9381,11600.0
2022-03-28 10:45:00,136.92,137.39,136.92,137.29,8814.0,133.9773,134.4372,133.9773,134.3393,8814.0
2022-03-28 10:50:00,137.29,137.37,137.19,137.31,6980.0,134.3393,134.4176,134.2415,134.3589,6980.0
2022-03-28 10:55:00,137.25,137.31,137.04,137.22,4176.0,134.3002,134.3589,134.0947,134.2708,4176.0
2022-03-28 11:00:00,137.25,137.46,136.57,136.7,20748.0,134.3002,134.5057,133.6348,133.762,20748.0
2022-03-28 11:05:00,136.58,136.82,136.32,136.74,34180.0,133.6446,133.8794,133.3902,133.8011,34180.0
2022-03-28 11:10:00,136.75,136.94,136.7,136.82,10706.0,133.8109,133.9968,133.762,133.8794,10706.0
2022-03-28 11:15:00,136.73,136.89,136.64,136.88,7290.0,133.7913,133.9479,133.7033,133.9381,7290.0
2022-03-28 11:20:00,136.93,136.96,136.57,136.7,11840.0,133.9871,134.0164,133.6348,133.762,11840.0
2022-03-28 11:25:00,136.65,136.68,136.4,136.67,8996.0,133.7131,133.7424,133.4684,133.7326,8996.0
2022-03-28 11:30:00,136.72,136.73,136.08,136.17,17000.0,133.7816,133.7913,133.1553,133.2434,17000.0
2022-03-28 11:35:00,136.15,136.15,135.82,136.07,14600.0,133.2238,133.2238,132.9009,133.1455,14600.0
2022-03-28 11:40:00,136.02,136.22,135.96,136.21,14746.0,133.0966,133.2923,133.0379,133.2825,14746.0
2022-03-28 11:45:00,136.17,136.17,135.59,135.6,28420.0,133.2434,133.2434,132.6758,132.6856,28420.0
2022-03-28 11:50:00,135.58,135.76,135.51,135.64,16296.0,132.6661,132.8422,132.5976,132.7248,16296.0
2022-03-28 11:55:00,135.68,135.7,135.54,135.56,8000.0,132.7639,132.7835,132.6269,132.6465,8000.0
2022-03-28 12:00:00,135.59,135.91,135.51,135.88,7200.0,132.6758,132.989,132.5976,132.9596,7200.0
2022-03-28 12:05:00,135.91,135.99,135.62,135.67,9560.0,132.989,133.0673,132.7052,132.7541,9560.0
2022-03-28 12:10:00,135.67,135.68,135.29,135.46,6640.0,132.7541,132.7639,132.3823,132.5486,6640.0
2022-03-28 12:15:00,135.39,135.57,135.26,135.26,10960.0,132.4801,132.6563,132.3529,132.3529,10960.0
2022-03-28 12:20:00,135.45,135.65,135.45,135.48,19400.0,132.5389,132.7346,132.5389,132.5682,19400.0
2022-03-28 12:25:00,135.4,135.54,135.04,135.08,175988.0,132.4899,132.6269,132.1377,132.1768,175988.0
2022-03-28 12:30:00,135.06,135.6,135.04,135.33,154484.0,132.1572,132.6856,132.1377,132.4214,154484.0
2022-03-28 12:35:00,135.38,135.59,135.28,135.59,20000.0,132.4704,132.6758,132.3725,132.6758,20000.0
2022-03-28 12:40:00,135.61,135.7,135.45,135.58,27034.0,132.6954,132.7835,132.5389,132.6661,27034.0
2022-03-28 12:45:00,135.61,135.61,135.35,135.5,18800.0,132.6954,132.6954,132.441,132.5878,18800.0
2022-03-28 12:50:00,135.49,135.78,135.48,135.78,27804.0,132.578,132.8618,132.5682,132.8618,27804.0
2022-03-28 12:55:00,135.83,135.86,135.73,135.77,8640.0,132.9107,132.94,132.8128,132.852,8640.0
2022-03-28 13:00:00,135.76,135.92,135.76,135.88,12800.0,132.8422,132.9988,132.8422,132.9596,12800.0
2022-03-28 13:05:00,135.87,135.99,135.76,135.76,11012.0,132.9498,133.0673,132.8422,132.8422,11012.0
2022-03-28 13:10:00,135.74,135.96,135.74,135.89,7400.0,132.8226,133.0379,132.8226,132.9694,7400.0
2022-03-28 13:15:00,135.92,136.12,135.89,136.04,14800.0,132.9988,133.1945,132.9694,133.1162,14800.0
2022-03-28 13:20:00,136.06,136.39,136.01,136.37,16026.0,133.1357,133.4587,133.0868,133.4391,16026.0
2022-03-28 13:25:00,136.37,136.66,136.34,136.5,18452.0,133.4391,133.7229,133.4097,133.5663,18452.0
2022-03-28 13:30:00,136.56,136.6,136.47,136.54,11000.0,133.625,133.6641,133.5369,133.6054,11000.0
2022-03-28 13:35:00,136.6,136.68,136.47,136.57,12840.0,133.6641,133.7424,133.5369,133.6348,12840.0
2022-03-28 13:40:00,136.58,136.64,136.46,136.46,12236.0,133.6446,133.7033,133.5272,133.5272,12236.0
2022-03-28 13:45:00,136.56,136.65,136.43,136.64,18070.0,133.625,133.7131,133.4978,133.7033,18070.0
2022-03-28 13:50:00,136.58,136.64,136.45,136.47,10600.0,133.6446,133.7033,133.5174,133.5369,10600.0
2022-03-28 13:55:00,136.49,136.71,136.4,136.67,15742.0,133.5565,133.7718,133.4684,133.7326,15742.0
2022-03-28 14:00:00,136.65,136.83,136.63,136.7,18062.0,133.7131,133.8892,133.6935,133.762,18062.0
2022-03-28 14:05:00,136.68,136.81,136.53,136.79,12410.0,133.7424,133.8696,133.5956,133.8501,12410.0
2022-03-28 14:10:00,136.79,136.88,136.62,136.67,16400.0,133.8501,133.9381,133.6837,133.7326,16400.0
2022-03-28 14:15:00,136.65,136.7,136.47,136.52,26200.0,133.7131,133.762,133.5369,133.5859,26200.0
2022-03-28 14:20:00,136.56,136.75,136.39,136.71,26490.0,133.625,133.8109,133.4587,133.7718,26490.0
2022-03-28 14:25:00,136.73,136.8,136.66,136.76,33198.0,133.7913,133.8598,133.7229,133.8207,33198.0
2022-03-28 14:30:00,136.74,136.8,136.69,136.75,22214.0,133.8011,133.8598,133.7522,133.8109,22214.0
2022-03-28 14:35:00,136.67,136.77,136.66,136.74,8488.0,133.7326,133.8305,133.7229,133.8011,8488.0
2022-03-28 14:40:00,136.75,137.12,136.7,136.93,18196.0,133.8109,134.173,133.762,133.9871,18196.0
2022-03-28 14:45:00,137.04,137.14,137.0,137.1,4400.0,134.0947,134.1925,134.0555,134.1534,4400.0
2022-03-28 14:50:00,137.14,137.32,137.13,137.3,17166.0,134.1925,134.3687,134.1828,134.3491,17166.0
2022-03-28 14:55:00,137.29,137.63,137.28,137.63,37724.0,134.3393,134.672,134.3295,134.672,37724.0
2022-03-28 15:00:00,137.62,137.67,137.51,137.53,32838.0,134.6622,134.7111,134.5546,134.5742,32838.0
2022-03-28 15:05:00,137.54,137.79,137.53,137.73,44864.0,134.5839,134.8286,134.5742,134.7699,44864.0
2022-03-28 15:10:00,137.7,137.91,137.7,137.89,29314.0,134.7405,134.946,134.7405,134.9264,29314.0
2022-03-28 15:15:00,137.93,137.97,137.85,137.9,20942.0,134.9656,135.0047,134.8873,134.9362,20942.0
2022-03-28 15:20:00,137.88,138.14,137.84,138.1,28174.0,134.9166,135.171,134.8775,135.1319,28174.0
2022-03-28 15:25:00,138.1,138.15,138.04,138.12,18480.0,135.1319,135.1808,135.0732,135.1515,18480.0
2022-03-28 15:30:00,138.14,138.5,138.14,138.48,41080.0,135.171,135.5233,135.171,135.5037,41080.0
2022-03-28 15:35:00,138.5,138.5,138.23,138.25,45492.0,135.5233,135.5233,135.2591,135.2787,45492.0
2022-03-28 15:40:00,138.24,138.47,138.21,138.45,33984.0,135.2689,135.494,135.2395,135.4744,33984.0
2022-03-28 15:45:00,138.43,138.48,138.32,138.47,29264.0,135.4548,135.5037,135.3472,135.494,29264.0
2022-03-28 15:50:00,138.42,138.52,138.04,138.5,212726.0,135.445,135.5429,135.0732,135.5233,212726.0
2022-03-28 15:55:00,138.5,138.72,138.39,138.68,56488.0,135.5233,135.7386,135.4157,135.6994,56488.0
2022-03-29 09:30:00,140.96,141.85,140.9,141.68,136208.0,137.9304,138.8013,137.8717,138.635,136208.0
2022-03-29 09:35:00,141.73,142.04,141.38,141.41,82324.0,138.6839,138.9872,138.3414,138.3708,82324.0
2022-03-29 09:40:00,141.42,141.47,140.94,141.13,38664.0,138.3805,138.4295,137.9109,138.0968,38664.0
2022-03-29 09:45:00,141.18,141.47,140.46,140.46,39320.0,138.1457,138.4295,137.4412,137.4412,39320.0
2022-03-29 09:50:00,140.46,140.9,140.17,140.64,26262.0,137.4412,137.8717,137.1574,137.6173,26262.0
2022-03-29 09:55:00,140.73,141.0,140.63,140.86,21828.0,137.7054,137.9696,137.6075,137.8326,21828.0
2022-03-29 10:00:00,140.87,141.12,140.51,140.51,25080.0,137.8424,138.087,137.4901,137.4901,25080.0
2022-03-29 10:05:00,140.44,140.67,139.81,140.0,38276.0,137.4216,137.6467,136.8052,136.9911,38276.0
2022-03-29 10:10:00,140.1,140.19,139.18,139.35,31674.0,137.0889,137.177,136.1887,136.355,31674.0
2022-03-29 10:15:00,139.43,139.79,139.29,139.6,21396.0,136.4333,136.7856,136.2963,136.5997,21396.0
2022-03-29 10:20:00,139.62,139.99,139.57,139.84,14436.0,136.6192,136.9813,136.5703,136.8345,14436.0
2022-03-29 10:25:00,139.91,140.15,139.63,140.04,27410.0,136.903,137.1378,136.629,137.0302,27410.0
2022-03-29 10:30:00,140.1,140.29,139.76,139.97,16118.0,137.0889,137.2748,136.7562,136.9617,16118.0
2022-03-29 10:35:00,139.96,140.08,139.53,139.74,20998.0,136.9519,137.0693,136.5312,136.7367,20998.0
2022-03-29 10:40:00,139.74,140.07,139.49,140.0,24970.0,136.7367,137.0596,136.492,136.9911,24970.0
2022-03-29 10:45:00,140.13,140.37,139.94,140.21,25918.0,137.1183,137.3531,136.9324,137.1966,25918.0
2022-03-29 10:50:00,140.27,140.51,140.18,140.37,15018.0,137.2553,137.4901,137.1672,137.3531,15018.0
2022-03-29 10:55:00,140.27,140.53,140.26,140.41,30880.0,137.2553,137.5097,137.2455,137.3923,30880.0
2022-03-29 11:00:00,140.44,140.49,140.1,140.28,15068.0,137.4216,137.4705,137.0889,137.2651,15068.0
2022-03-29 11:05:00,140.19,140.24,139.96,140.1,12268.0,137.177,137.2259,136.9519,137.0889,12268.0
2022-03-29 11:10:00,140.06,140.13,139.81,139.94,11456.0,137.0498,137.1183,136.8052,136.9324,11456.0
2022-03-29 11:15:00,140.03,140.08,139.78,140.04,11000.0,137.0204,137.0693,136.7758,137.0302,11000.0
2022-03-29 11:20:00,140.08,140.13,139.49,139.85,15358.0,137.0693,137.1183,136.492,136.8443,15358.0
2022-03-29 11:25:00,139.88,140.27,139.88,140.14,11200.0,136.8736,137.2553,136.8736,137.1281,11200.0
2022-03-29 11:30:00,140.12,140.17,139.96,140.04,10710.0,137.1085,137.1574,136.9519,137.0302,10710.0
2022-03-29 11:35:00,140.02,140.15,139.9,140.03,14100.0,137.0106,137.1378,136.8932,137.0204,14100.0
2022-03-29 11:40:00,140.09,140.33,140.0,140.33,10004.0,137.0791,137.314,136.9911,137.314,10004.0
2022-03-29 11:45:00,140.34,140.6,140.28,140.6,10676.0,137.3238,137.5782,137.2651,137.5782,10676.0
2022-03-29 11:50:00,140.54,140.63,140.46,140.52,13338.0,137.5195,137.6075,137.4412,137.4999,13338.0
2022-03-29 11:55:00,140.44,140.47,140.25,140.31,11050.0,137.4216,137.451,137.2357,137.2944,11050.0
2022-03-29 12:00:00,140.3,140.3,139.87,140.13,11852.0,137.2846,137.2846,136.8639,137.1183,11852.0
2022-03-29 12:05:00,140.15,140.19,139.9,140.08,12800.0,137.1378,137.177,136.8932,137.0693,12800.0
2022-03-29 12:10:00,140.15,140.22,140.01,140.15,8408.0,137.1378,137.2063,137.0009,137.1378,8408.0
2022-03-29 12:15:00,140.19,140.43,140.19,140.43,9800.0,137.177,137.4118,137.177,137.4118,9800.0
2022-03-29 12:20:00,140.43,140.43,140.1,140.1,8080.0,137.4118,137.4118,137.0889,137.0889,8080.0
2022-03-29 12:25:00,140.11,140.15,139.93,139.99,11088.0,137.0987,137.1378,136.9226,136.9813,11088.0
2022-03-29 12:30:00,140.02,140.05,139.52,139.59,16908.0,137.0106,137.04,136.5214,136.5899,16908.0
2022-03-29 12:35:00,139.54,139.67,139.44,139.62,13280.0,136.541,136.6682,136.4431,136.6192,13280.0
2022-03-29 12:40:00,139.65,139.9,139.65,139.9,9140.0,136.6486,136.8932,136.6486,136.8932,9140.0
2022-03-29 12:45:00,139.92,140.1,139.91,140.09,12542.0,136.9128,137.0889,136.903,137.0791,12542.0
2022-03-29 12:50:00,140.13,140.14,139.72,139.8,9406.0,137.1183,137.1281,136.7171,136.7954,9406.0
2022-03-29 12:55:00,139.83,139.9,139.79,139.9,6600.0,136.8247,136.8932,136.7856,136.8932,6600.0
2022-03-29 13:00:00,139.93,139.93,139.61,139.68,6370.0,136.9226,136.9226,136.6095,136.6779,6370.0
2022-03-29 13:05:00,139.7,139.77,139.57,139.69,7800.0,136.6975,136.766,136.5703,136.6877,7800.0
2022-03-29 13:10:00,139.73,139.93,139.73,139.82,7600.0,136.7269,136.9226,136.7269,136.8149,7600.0
2022-03-29 13:15:00,139.9,139.93,139.85,139.85,3800.0,136.8932,136.9226,136.8443,136.8443,3800.0
2022-03-29 13:20:00,139.87,139.87,139.61,139.76,6306.0,136.8639,136.8639,136.6095,136.7562,6306.0
2022-03-29 13:25:00,139.81,140.04,139.81,139.92,8022.0,136.8052,137.0302,136.8052,136.9128,8022.0
2022-03-29 13:30:00,139.93,140.07,139.85,140.03,7400.0,136.9226,137.0596,136.8443,137.0204,7400.0
2022-03-29 13:35:00,140.02,140.2,140.02,140.2,3600.0,137.0106,137.1868,137.0106,137.1868,3600.0
2022-03-29 13:40:00,140.21,140.43,140.18,140.43,8440.0,137.1966,137.4118,137.1672,137.4118,8440.0
2022-03-29 13:45:00,140.44,140.72,140.26,140.62,17206.0,137.4216,137.6956,137.2455,137.5977,17206.0
2022-03-29 13:50:00,140.62,140.68,140.56,140.64,5882.0,137.5977,137.6565,137.539,137.6173,5882.0
2022-03-29 13:55:00,140.57,140.76,140.54,140.71,5948.0,137.5488,137.7347,137.5195,137.6858,5948.0
2022-03-29 14:00:00,140.73,140.84,140.68,140.74,7232.0,137.7054,137.813,137.6565,137.7152,7232.0
2022-03-29 14:05:00,140.77,140.81,140.6,140.81,7000.0,137.7445,137.7837,137.5782,137.7837,7000.0
2022-03-29 14:10:00,140.79,140.89,140.72,140.85,7212.0,137.7641,137.8619,137.6956,137.8228,7212.0
2022-03-29 14:15:00,140.85,140.87,140.65,140.65,9984.0,137.8228,137.8424,137.6271,137.6271,9984.0
2022-03-29 14:20:00,140.64,140.84,140.59,140.78,10420.0,137.6173,137.813,137.5684,137.7543,10420.0
2022-03-29 14:25:00,140.76,140.96,140.75,140.96,14304.0,137.7347,137.9304,137.7249,137.9304,14304.0
2022-03-29 14:30:00,140.97,141.07,140.87,141.07,16172.0,137.9402,138.0381,137.8424,138.0381,16172.0
2022-03-29 14:35:00,141.1,141.29,141.1,141.27,26608.0,138.0674,138.2533,138.0674,138.2338,26608.0
2022-03-29 14:40:00,141.23,141.37,141.19,141.37,21092.0,138.1946,138.3316,138.1555,138.3316,21092.0
2022-03-29 14:45:00,141.39,141.47,141.29,141.38,24996.0,138.3512,138.4295,138.2533,138.3414,24996.0
2022-03-29 14:50:00,141.36,141.6,141.33,141.53,22964.0,138.3218,138.5567,138.2925,138.4882,22964.0
2022-03-29 14:55:00,141.52,141.73,141.46,141.71,86184.0,138.4784,138.6839,138.4197,138.6643,86184.0
2022-03-29 15:00:00,141.72,141.76,141.49,141.73,46790.0,138.6741,138.7132,138.449,138.6839,46790.0
2022-03-29 15:05:00,141.72,141.95,141.7,141.95,31854.0,138.6741,138.8992,138.6545,138.8992,31854.0
2022-03-29 15:10:00,141.93,142.04,141.85,141.93,17578.0,138.8796,138.9872,138.8013,138.8796,17578.0
2022-03-29 15:15:00,141.95,142.14,141.92,142.1,24978.0,138.8992,139.0851,138.8698,139.0459,24978.0
2022-03-29 15:20:00,142.1,142.21,142.1,142.12,35102.0,139.0459,139.1536,139.0459,139.0655,35102.0
2022-03-29 15:25:00,142.13,142.2,141.98,142.19,37010.0,139.0753,139.1438,138.9285,139.134,37010.0
2022-03-29 15:30:00,142.19,142.2,141.96,142.08,48202.0,139.134,139.1438,138.9089,139.0264,48202.0
2022-03-29 15:35:00,142.1,142.14,141.89,141.94,45498.0,139.0459,139.0851,138.8404,138.8894,45498.0
2022-03-29 15:40:00,141.97,142.05,141.73,141.91,52566.0,138.9187,138.997,138.6839,138.86,52566.0
2022-03-29 15:45:00,141.9,142.02,141.75,141.81,67066.0,138.8502,138.9677,138.7035,138.7622,67066.0
2022-03-29 15:50:00,141.87,141.87,141.35,141.5,78880.0,138.8209,138.8209,138.3121,138.4588,78880.0
2022-03-29 15:55:00,141.51,141.89,141.39,141.88,75720.0,138.4686,138.8404,138.3512,138.8307,75720.0
2022-03-30 09:30:00,140.95,141.29,140.71,141.05,45246.0,137.9207,138.2533,137.6858,138.0185,45246.0
2022-03-30 09:35:00,140.98,141.03,140.22,140.39,38214.0,137.95,137.9989,137.2063,137.3727,38214.0
2022-03-30 09:40:00,140.45,140.87,140.45,140.59,6200.0,137.4314,137.8424,137.4314,137.5684,6200.0
2022-03-30 09:45:00,140.71,140.96,140.44,140.91,14600.0,137.6858,137.9304,137.4216,137.8815,14600.0
2022-03-30 09:50:00,140.93,140.99,140.5,140.68,19308.0,137.9011,137.9598,137.4803,137.6565,19308.0
2022-03-30 09:55:00,140.65,141.08,140.54,140.87,22200.0,137.6271,138.0479,137.5195,137.8424,22200.0
2022-03-30 10:00:00,140.94,141.08,140.57,140.68,21400.0,137.9109,138.0479,137.5488,137.6565,21400.0
2022-03-30 10:05:00,140.69,140.75,140.33,140.47,14592.0,137.6662,137.7249,137.314,137.451,14592.0
2022-03-30 10:10:00,140.47,140.97,140.47,140.89,30660.0,137.451,137.9402,137.451,137.8619,30660.0
2022-03-30 10:15:00,141.03,141.03,140.57,140.74,8000.0,137.9989,137.9989,137.5488,137.7152,8000.0
2022-03-30 10:20:00,140.79,141.14,140.78,140.97,13400.0,137.7641,138.1066,137.7543,137.9402,13400.0
2022-03-30 10:25:00,141.04,141.19,140.89,141.01,27680.0,138.0087,138.1555,137.8619,137.9794,27680.0
2022-03-30 10:30:00,141.05,141.1,140.71,140.91,15464.0,138.0185,138.0674,137.6858,137.8815,15464.0
2022-03-30 10:35:00,140.89,141.23,140.85,141.17,11412.0,137.8619,138.1946,137.8228,138.1359,11412.0
2022-03-30 10:40:00,141.13,141.17,140.93,140.93,9800.0,138.0968,138.1359,137.9011,137.9011,9800.0
2022-03-30 10:45:00,140.93,141.14,140.89,140.89,8024.0,137.9011,138.1066,137.8619,137.8619,8024.0
2022-03-30 10:50:00,140.9,140.98,140.44,140.44,21028.0,137.8717,137.95,137.4216,137.4216,21028.0
2022-03-30 10:55:00,140.43,140.47,139.98,139.99,57240.0,137.4118,137.451,136.9715,136.9813,57240.0
2022-03-30 11:00:00,140.0,140.0,139.64,139.76,113588.0,136.9911,136.9911,136.6388,136.7562,113588.0
2022-03-30 11:05:00,139.79,139.79,139.34,139.34,10626.0,136.7856,136.7856,136.3453,136.3453,10626.0
2022-03-30 11:10:00,139.29,139.73,139.22,139.73,12912.0,136.2963,136.7269,136.2278,136.7269,12912.0
2022-03-30 11:15:00,139.74,139.85,139.63,139.74,9828.0,136.7367,136.8443,136.629,136.7367,9828.0
2022-03-30 11:20:00,139.64,139.68,139.42,139.44,11324.0,136.6388,136.6779,136.4235,136.4431,11324.0
2022-03-30 11:25:00,139.4,139.46,139.18,139.42,19154.0,136.404,136.4627,136.1887,136.4235,19154.0
2022-03-30 11:30:00,139.44,139.77,139.35,139.77,8830.0,136.4431,136.766,136.355,136.766,8830.0
2022-03-30 11:35:00,139.75,139.94,139.65,139.69,8196.0,136.7464,136.9324,136.6486,136.6877,8196.0
2022-03-30 11:40:00,139.74,139.74,139.55,139.63,15100.0,136.7367,136.7367,136.5507,136.629,15100.0
2022-03-30 11:45:00,139.6,139.71,139.47,139.49,23452.0,136.5997,136.7073,136.4725,136.492,23452.0
2022-03-30 11:50:00,139.5,139.5,139.26,139.3,23058.0,136.5018,136.5018,136.267,136.3061,23058.0
2022-03-30 11:55:00,139.29,139.51,139.25,139.43,33820.0,136.2963,136.5116,136.2572,136.4333,33820.0
2022-03-30 12:00:00,139.43,139.58,139.4,139.54,44110.0,136.4333,136.5801,136.404,136.541,44110.0
2022-03-30 12:05:00,139.54,139.54,139.17,139.34,17644.0,136.541,136.541,136.1789,136.3453,17644.0
2022-03-30 12:10:00,139.31,139.41,139.17,139.28,6640.0,136.3159,136.4137,136.1789,136.2865,6640.0
2022-03-30 12:15:00,139.27,139.49,139.24,139.49,10650.0,136.2768,136.492,136.2474,136.492,10650.0
2022-03-30 12:20:00,139.48,139.54,139.35,139.4,13520.0,136.4822,136.541,136.355,136.404,13520.0
2022-03-30 12:25:00,139.4,139.53,139.34,139.5,10738.0,136.404,136.5312,136.3453,136.5018,10738.0
2022-03-30 12:30:00,139.5,139.65,139.37,139.62,6600.0,136.5018,136.6486,136.3746,136.6192,6600.0
2022-03-30 12:35:00,139.74,139.92,139.68,139.88,14840.0,136.7367,136.9128,136.6779,136.8736,14840.0
2022-03-30 12:40:00,139.9,140.01,139.79,140.01,14260.0,136.8932,137.0009,136.7856,137.0009,14260.0
2022-03-30 12:45:00,140.02,140.1,139.88,139.98,6184.0,137.0106,137.0889,136.8736,136.9715,6184.0
2022-03-30 12:50:00,139.94,140.0,139.88,139.93,7600.0,136.9324,136.9911,136.8736,136.9226,7600.0
2022-03-30 12:55:00,139.93,140.06,139.92,140.04,3200.0,136.9226,137.0498,136.9128,137.0302,3200.0
2022-03-30 13:00:00,140.04,140.06,139.89,139.94,7200.0,137.0302,137.0498,136.8834,136.9324,7200.0
2022-03-30 13:05:00,139.9,139.9,139.74,139.76,5294.0,136.8932,136.8932,136.7367,136.7562,5294.0
2022-03-30 13:10:00,139.79,139.96,139.76,139.96,8800.0,136.7856,136.9519,136.7562,136.9519,8800.0
2022-03-30 13:15:00,139.98,139.98,139.51,139.59,11800.0,136.9715,136.9715,136.5116,136.5899,11800.0
2022-03-30 13:20:00,139.57,139.6,139.41,139.54,10400.0,136.5703,136.5997,136.4137,136.541,10400.0
2022-03-30 13:25:00,139.51,139.53,139.35,139.48,17200.0,136.5116,136.5312,136.355,136.4822,17200.0
2022-03-30 13:30:00,139.47,139.68,139.46,139.59,7800.0,136.4725,136.6779,136.4627,136.5899,7800.0
2022-03-30 13:35:00,139.54,139.65,139.25,139.25,30400.0,136.541,136.6486,136.2572,136.2572,30400.0
2022-03-30 13:40:00,139.24,139.38,139.21,139.29,16686.0,136.2474,136.3844,136.218,136.2963,16686.0
2022-03-30 13:45:00,139.29,139.4,139.23,139.34,24998.0,136.2963,136.404,136.2376,136.3453,24998.0
2022-03-30 13:50:00,139.41,139.45,139.28,139.35,4650.0,136.4137,136.4529,136.2865,136.355,4650.0
2022-03-30 13:55:00,139.41,139.43,139.17,139.18,3800.0,136.4137,136.4333,136.1789,136.1887,3800.0
2022-03-30 14:00:00,139.13,139.35,139.13,139.23,16778.0,136.1398,136.355,136.1398,136.2376,16778.0
2022-03-30 14:05:00,139.21,139.29,139.07,139.28,14520.0,136.218,136.2963,136.0811,136.2865,14520.0
2022-03-30 14:10:00,139.27,139.27,139.04,139.09,6800.0,136.2768,136.2768,136.0517,136.1006,6800.0
2022-03-30 14:15:00,139.06,139.06,138.72,138.81,8248.0,136.0713,136.0713,135.7386,135.8266,8248.0
2022-03-30 14:20:00,138.79,138.83,138.5,138.6,58988.0,135.8071,135.8462,135.5233,135.6212,58988.0
2022-03-30 14:25:00,138.57,138.6,138.4,138.56,60242.0,135.5918,135.6212,135.4255,135.582,60242.0
2022-03-30 14:30:00,138.54,138.78,138.48,138.76,17400.0,135.5624,135.7973,135.5037,135.7777,17400.0
2022-03-30 14:35:00,138.74,138.87,138.72,138.76,17924.0,135.7581,135.8854,135.7386,135.7777,17924.0
2022-03-30 14:40:00,138.76,138.76,138.41,138.52,15482.0,135.7777,135.7777,135.4352,135.5429,15482.0
2022-03-30 14:45:00,138.52,138.52,138.22,138.27,20334.0,135.5429,135.5429,135.2493,135.2983,20334.0
2022-03-30 14:50:00,138.24,138.37,138.2,138.24,14744.0,135.2689,135.3961,135.2298,135.2689,14744.0
2022-03-30 14:55:00,138.21,138.39,137.95,137.97,22356.0,135.2395,135.4157,134.9851,135.0047,22356.0
2022-03-30 15:00:00,138.0,138.0,137.67,137.68,15022.0,135.0341,135.0341,134.7111,134.7209,15022.0
2022-03-30 15:05:00,137.68,137.74,137.51,137.6,41640.0,134.7209,134.7796,134.5546,134.6427,41640.0
2022-03-30 15:10:00,137.6,137.68,137.41,137.67,56844.0,134.6427,134.7209,134.4567,134.7111,56844.0
2022-03-30 15:15:00,137.66,137.66,137.2,137.21,18208.0,134.7014,134.7014,134.2512,134.261,18208.0
2022-03-30 15:20:00,137.22,137.24,136.91,136.95,34492.0,134.2708,134.2904,133.9675,134.0066,34492.0
2022-03-30 15:25:00,136.96,137.28,136.92,137.23,29052.0,134.0164,134.3295,133.9773,134.2806,29052.0
2022-03-30 15:30:00,137.23,137.63,137.17,137.38,66362.0,134.2806,134.672,134.2219,134.4274,66362.0
2022-03-30 15:35:00,137.41,137.55,137.17,137.2,36844.0,134.4567,134.5937,134.2219,134.2512,36844.0
2022-03-30 15:40:00,137.18,137.39,137.01,137.2,42094.0,134.2317,134.4372,134.0653,134.2512,42094.0
2022-03-30 15:45:00,137.21,137.69,137.21,137.57,58118.0,134.261,134.7307,134.261,134.6133,58118.0
2022-03-30 15:50:00,137.42,137.55,137.1,137.12,46022.0,134.4665,134.5937,134.1534,134.173,46022.0
2022-03-30 15:55:00,137.16,137.57,137.16,137.57,112862.0,134.2121,134.6133,134.2121,134.6133,112862.0
2022-03-31 09:30:00,137.44,137.59,137.16,137.25,43460.0,134.4861,134.6329,134.2121,134.3002,43460.0
2022-03-31 09:35:00,137.18,137.25,136.89,136.94,19092.0,134.2317,134.3002,133.9479,133.9968,19092.0
2022-03-31 09:40:00,136.81,137.01,136.42,136.53,23330.0,133.8696,134.0653,133.488,133.5956,23330.0
2022-03-31 09:45:00,136.4,136.83,136.33,136.62,26264.0,133.4684,133.8892,133.3999,133.6837,26264.0
2022-03-31 09:50:00,136.58,136.91,136.47,136.5,38956.0,133.6446,133.9675,133.5369,133.5663,38956.0
2022-03-31 09:55:00,136.5,136.95,136.36,136.88,25226.0,133.5663,134.0066,133.4293,133.9381,25226.0
2022-03-31 10:00:00,136.79,136.79,136.1,136.25,24834.0,133.8501,133.8501,133.1749,133.3217,24834.0
2022-03-31 10:05:00,136.26,136.7,136.23,136.7,14252.0,133.3314,133.762,133.3021,133.762,14252.0
2022-03-31 10:10:00,136.72,137.16,136.49,137.12,15228.0,133.7816,134.2121,133.5565,134.173,15228.0
2022-03-31 10:15:00,137.14,137.41,137.03,137.27,15306.0,134.1925,134.4567,134.0849,134.3197,15306.0
2022-03-31 10:20:00,137.25,137.33,137.02,137.09,11680.0,134.3002,134.3785,134.0751,134.1436,11680.0
2022-03-31 10:25:00,136.94,137.21,136.85,137.11,18380.0,133.9968,134.261,133.9088,134.1632,18380.0
2022-03-31 10:30:00,137.18,137.62,137.17,137.59,67120.0,134.2317,134.6622,134.2219,134.6329,67120.0
2022-03-31 10:35:00,137.56,137.71,137.35,137.36,30786.0,134.6035,134.7503,134.398,134.4078,30786.0
2022-03-31 10:40:00,137.32,137.6,137.16,137.6,14472.0,134.3687,134.6427,134.2121,134.6427,14472.0
2022-03-31 10:45:00,137.57,138.25,137.52,138.23,71942.0,134.6133,135.2787,134.5644,135.2591,71942.0
2022-03-31 10:50:00,138.23,138.38,137.98,138.02,173178.0,135.2591,135.4059,135.0145,135.0536,173178.0
2022-03-31 10:55:00,138.03,138.36,138.03,138.05,74154.0,135.0634,135.3863,135.0634,135.083,74154.0
2022-03-31 11:00:00,138.03,138.09,137.62,137.77,81070.0,135.0634,135.1221,134.6622,134.809,81070.0
2022-03-31 11:05:00,137.78,137.82,137.42,137.68,29914.0,134.8188,134.8579,134.4665,134.7209,29914.0
2022-03-31 11:10:00,137.6,137.6,137.41,137.53,8400.0,134.6427,134.6427,134.4567,134.5742,8400.0
2022-03-31 11:15:00,137.57,137.57,137.26,137.35,8644.0,134.6133,134.6133,134.31,134.398,8644.0
2022-03-31 11:20:00,137.31,137.67,137.29,137.29,10322.0,134.3589,134.7111,134.3393,134.3393,10322.0
2022-03-31 11:25:00,137.35,137.35,137.11,137.21,10904.0,134.398,134.398,134.1632,134.261,10904.0
2022-03-31 11:30:00,137.22,137.28,137.03,137.03,12620.0,134.2708,134.3295,134.0849,134.0849,12620.0
2022-03-31 11:35:00,137.18,137.32,137.09,137.09,5240.0,134.2317,134.3687,134.1436,134.1436,5240.0
2022-03-31 11:40:00,137.16,137.56,137.16,137.19,23606.0,134.2121,134.6035,134.2121,134.2415,23606.0
2022-03-31 11:45:00,137.13,137.13,136.88,136.92,4660.0,134.1828,134.1828,133.9381,133.9773,4660.0
2022-03-31 11:50:00,136.78,136.87,136.72,136.84,4698.0,133.8403,133.9283,133.7816,133.899,4698.0
2022-03-31 11:55:00,136.85,137.02,136.81,137.02,6800.0,133.9088,134.0751,133.8696,134.0751,6800.0
2022-03-31 12:00:00,137.01,137.07,136.68,136.78,8800.0,134.0653,134.124,133.7424,133.8403,8800.0
2022-03-31 12:05:00,136.74,136.74,136.63,136.63,5000.0,133.8011,133.8011,133.6935,133.6935,5000.0
2022-03-31 12:10:00,136.58,136.63,136.41,136.42,12190.0,133.6446,133.6935,133.4782,133.488,12190.0
2022-03-31 12:15:00,136.4,136.58,136.39,136.4,8612.0,133.4684,133.6446,133.4587,133.4684,8612.0
2022-03-31 12:20:00,136.39,136.39,136.28,136.3,9312.0,133.4587,133.4587,133.351,133.3706,9312.0
2022-03-31 12:25:00,136.35,136.41,136.26,136.4,6800.0,133.4195,133.4782,133.3314,133.4684,6800.0
2022-03-31 12:30:00,136.44,136.58,136.19,136.19,18302.0,133.5076,133.6446,133.263,133.263,18302.0
2022-03-31 12:35:00,136.17,136.48,136.14,136.4,22984.0,133.2434,133.5467,133.214,133.4684,22984.0
2022-03-31 12:40:00,136.37,136.53,136.37,136.47,11600.0,133.4391,133.5956,133.4391,133.5369,11600.0
2022-03-31 12:45:00,136.46,136.54,136.32,136.47,8200.0,133.5272,133.6054,133.3902,133.5369,8200.0
2022-03-31 12:50:00,136.43,136.43,136.16,136.19,8900.0,133.4978,133.4978,133.2336,133.263,8900.0
2022-03-31 12:55:00,136.2,136.29,136.01,136.06,10804.0,133.2727,133.3608,133.0868,133.1357,10804.0
2022-03-31 13:00:00,136.06,136.35,135.99,136.35,7636.0,133.1357,133.4195,133.0673,133.4195,7636.0
2022-03-31 13:05:00,136.28,136.35,136.03,136.05,54092.0,133.351,133.4195,133.1064,133.126,54092.0
2022-03-31 13:10:00,136.04,136.14,135.87,135.92,23104.0,133.1162,133.214,132.9498,132.9988,23104.0
2022-03-31 13:15:00,135.87,136.05,135.7,135.99,17480.0,132.9498,133.126,132.7835,133.0673,17480.0
2022-03-31 13:20:00,135.99,136.05,135.81,135.81,8650.0,133.0673,133.126,132.8911,132.8911,8650.0
2022-03-31 13:25:00,135.8,136.12,135.79,136.1,11700.0,132.8813,133.1945,132.8716,133.1749,11700.0
2022-03-31 13:30:00,136.09,136.17,136.02,136.03,11200.0,133.1651,133.2434,133.0966,133.1064,11200.0
2022-03-31 13:35:00,136.03,136.03,135.8,135.84,6000.0,133.1064,133.1064,132.8813,132.9205,6000.0
2022-03-31 13:40:00,135.84,136.14,135.84,136.08,11800.0,132.9205,133.214,132.9205,133.1553,11800.0
2022-03-31 13:45:00,136.11,136.16,136.01,136.1,7400.0,133.1847,133.2336,133.0868,133.1749,7400.0
2022-03-31 13:50:00,136.13,136.38,136.12,136.23,5600.0,133.2042,133.4489,133.1945,133.3021,5600.0
2022-03-31 13:55:00,136.19,136.22,135.99,136.01,14750.0,133.263,133.2923,133.0673,133.0868,14750.0
2022-03-31 14:00:00,135.98,135.98,135.73,135.77,8800.0,133.0575,133.0575,132.8128,132.852,8800.0
2022-03-31 14:05:00,135.79,135.89,135.68,135.71,8788.0,132.8716,132.9694,132.7639,132.7933,8788.0
2022-03-31 14:10:00,135.71,135.95,135.67,135.88,9000.0,132.7933,133.0281,132.7541,132.9596,9000.0
2022-03-31 14:15:00,135.85,135.94,135.77,135.88,15200.0,132.9303,133.0183,132.852,132.9596,15200.0
2022-03-31 14:20:00,135.87,136.12,135.83,136.1,11000.0,132.9498,133.1945,132.9107,133.1749,11000.0
2022-03-31 14:25:00,136.1,136.13,135.9,136.11,7800.0,133.1749,133.2042,132.9792,133.1847,7800.0
2022-03-31 14:30:00,136.1,136.14,135.91,135.91,10600.0,133.1749,133.214,132.989,132.989,10600.0
2022-03-31 14:35:00,135.91,136.15,135.81,136.14,11900.0,132.989,133.2238,132.8911,133.214,11900.0
2022-03-31 14:40:00,136.14,136.23,135.96,136.09,9152.0,133.214,133.3021,133.0379,133.1651,9152.0
2022-03-31 14:45:00,136.1,136.12,135.89,135.97,35922.0,133.1749,133.1945,132.9694,133.0477,35922.0
2022-03-31 14:50:00,136.02,136.18,136.02,136.13,7440.0,133.0966,133.2532,133.0966,133.2042,7440.0
2022-03-31 14:55:00,136.11,136.35,136.11,136.31,13492.0,133.1847,133.4195,133.1847,133.3804,13492.0
2022-03-31 15:00:00,136.42,136.89,136.39,136.65,19560.0,133.488,133.9479,133.4587,133.7131,19560.0
2022-03-31 15:05:00,136.65,136.79,136.59,136.72,16980.0,133.7131,133.8501,133.6544,133.7816,16980.0
2022-03-31 15:10:00,136.67,136.67,136.35,136.46,13590.0,133.7326,133.7326,133.4195,133.5272,13590.0
2022-03-31 15:15:00,136.46,136.46,136.11,136.12,12202.0,133.5272,133.5272,133.1847,133.1945,12202.0
2022-03-31 15:20:00,136.14,136.14,135.88,135.95,16760.0,133.214,133.214,132.9596,133.0281,16760.0
2022-03-31 15:25:00,135.94,136.03,135.87,136.01,11772.0,133.0183,133.1064,132.9498,133.0868,11772.0
2022-03-31 15:30:00,136.04,136.12,135.69,135.72,20978.0,133.1162,133.1945,132.7737,132.8031,20978.0
2022-03-31 15:35:00,135.68,136.0,135.67,135.99,14170.0,132.7639,133.077,132.7541,133.0673,14170.0
2022-03-31 15:40:00,136.01,136.01,135.7,135.72,21260.0,133.0868,133.0868,132.7835,132.8031,21260.0
2022-03-31 15:45:00,135.72,136.04,135.69,135.89,36692.0,132.8031,133.1162,132.7737,132.9694,36692.0
2022-03-31 15:50:00,135.84,135.85,135.27,135.29,92388.0,132.9205,132.9303,132.3627,132.3823,92388.0
2022-03-31 15:55:00,135.28,135.44,134.74,134.76,117402.0,132.3725,132.5291,131.8441,131.8637,117402.0
2022-04-01 09:30:00,135.62,135.89,135.2,135.24,30986.0,132.7052,132.9694,132.2942,132.3334,30986.0
2022-04-01 09:35:00,135.18,135.55,135.01,135.01,97744.0,132.2747,132.6367,132.1083,132.1083,97744.0
2022-04-01 09:40:00,135.01,135.16,134.73,134.92,39126.0,132.1083,132.2551,131.8343,132.0202,39126.0
2022-04-01 09:45:00,134.88,134.88,134.37,134.37,41408.0,131.9811,131.9811,131.4821,131.4821,41408.0
2022-04-01 09:50:00,134.32,134.47,133.85,133.99,46422.0,131.4331,131.5799,130.9732,131.1102,46422.0
2022-04-01 09:55:00,133.95,134.18,133.74,134.18,40554.0,131.0711,131.2962,130.8656,131.2962,40554.0
2022-04-01 10:00:00,134.13,134.14,133.41,133.65,30308.0,131.2472,131.257,130.5427,130.7775,30308.0
2022-04-01 10:05:00,133.62,133.87,133.46,133.69,21896.0,130.7482,130.9928,130.5916,130.8167,21896.0
2022-04-01 10:10:00,133.73,134.01,133.68,134.01,28010.0,130.8558,131.1298,130.8069,131.1298,28010.0
2022-04-01 10:15:00,133.94,134.0,133.2,133.23,37672.0,131.0613,131.12,130.3372,130.3666,37672.0
2022-04-01 10:20:00,133.21,133.31,132.84,132.96,17560.0,130.347,130.4449,129.985,130.1024,17560.0
2022-04-01 10:25:00,132.97,133.17,132.86,133.14,8204.0,130.1122,130.3079,130.0045,130.2785,8204.0
2022-04-01 10:30:00,133.21,133.52,133.17,133.5,14398.0,130.347,130.6503,130.3079,130.6308,14398.0
2022-04-01 10:35:00,133.53,133.67,133.22,133.23,16946.0,130.6601,130.7971,130.3568,130.3666,16946.0
2022-04-01 10:40:00,133.25,133.31,132.95,133.24,18026.0,130.3861,130.4449,130.0926,130.3764,18026.0
2022-04-01 10:45:00,133.19,133.35,132.99,133.05,32932.0,130.3274,130.484,130.1317,130.1904,32932.0
2022-04-01 10:50:00,133.14,133.5,133.02,133.4,21262.0,130.2785,130.6308,130.1611,130.5329,21262.0
2022-04-01 10:55:00,133.42,133.46,133.23,133.32,12334.0,130.5525,130.5916,130.3666,130.4546,12334.0
2022-04-01 11:00:00,133.44,133.52,133.18,133.43,13926.0,130.5721,130.6503,130.3176,130.5623,13926.0
2022-04-01 11:05:00,133.41,133.59,133.06,133.45,18452.0,130.5427,130.7188,130.2002,130.5818,18452.0
2022-04-01 11:10:00,133.35,133.57,133.07,133.07,20808.0,130.484,130.6993,130.21,130.21,20808.0
2022-04-01 11:15:00,133.01,133.02,132.76,132.79,18220.0,130.1513,130.1611,129.9067,129.936,18220.0
2022-04-01 11:20:00,132.85,133.01,132.54,132.65,22910.0,129.9947,130.1513,129.6914,129.799,22910.0
2022-04-01 11:25:00,132.64,132.65,132.35,132.37,16288.0,129.7893,129.799,129.5055,129.5251,16288.0
2022-04-01 11:30:00,132.46,132.53,132.26,132.37,27840.0,129.6131,129.6816,129.4174,129.5251,27840.0
2022-04-01 11:35:00,132.36,132.36,131.92,131.98,15586.0,129.5153,129.5153,129.0847,129.1434,15586.0
2022-04-01 11:40:00,131.93,132.0,131.83,131.9,13860.0,129.0945,129.163,128.9967,129.0652,13860.0
2022-04-01 11:45:00,131.85,132.12,131.79,132.02,19130.0,129.0162,129.2804,128.9575,129.1826,19130.0
2022-04-01 11:50:00,132.0,132.27,131.98,132.22,10518.0,129.163,129.4272,129.1434,129.3783,10518.0
2022-04-01 11:55:00,132.1,132.1,131.63,131.68,6000.0,129.2609,129.2609,128.801,128.8499,6000.0
2022-04-01 12:00:00,131.68,131.69,131.39,131.4,41718.0,128.8499,128.8597,128.5661,128.5759,41718.0
2022-04-01 12:05:00,131.39,131.65,131.32,131.65,72712.0,128.5661,128.8205,128.4976,128.8205,72712.0
2022-04-01 12:10:00,131.66,131.67,131.43,131.56,59320.0,128.8303,128.8401,128.6053,128.7325,59320.0
2022-04-01 12:15:00,131.58,131.62,131.36,131.42,18760.0,128.752,128.7912,128.5368,128.5955,18760.0
2022-04-01 12:20:00,131.39,131.65,131.35,131.62,27588.0,128.5661,128.8205,128.527,128.7912,27588.0
2022-04-01 12:25:00,131.64,131.78,131.55,131.74,14910.0,128.8107,128.9477,128.7227,128.9086,14910.0
2022-04-01 12:30:00,131.75,131.75,131.2,131.21,17404.0,128.9184,128.9184,128.3802,128.39,17404.0
2022-04-01 12:35:00,131.18,131.31,131.07,131.28,19842.0,128.3606,128.4878,128.253,128.4585,19842.0
2022-04-01 12:40:00,131.27,131.38,131.18,131.36,20240.0,128.4487,128.5563,128.3606,128.5368,20240.0
2022-04-01 12:45:00,131.32,131.4,131.1,131.33,12900.0,128.4976,128.5759,128.2824,128.5074,12900.0
2022-04-01 12:50:00,131.32,131.42,131.17,131.27,25838.0,128.4976,128.5955,128.3508,128.4487,25838.0
2022-04-01 12:55:00,131.29,131.34,130.92,130.92,16406.0,128.4683,128.5172,128.1062,128.1062,16406.0
2022-04-01 13:00:00,130.89,131.07,130.85,130.89,7878.0,128.0769,128.253,128.0377,128.0769,7878.0
2022-04-01 13:05:00,130.99,131.22,130.97,131.12,15044.0,128.1747,128.3998,128.1551,128.3019,15044.0
2022-04-01 13:10:00,131.01,131.01,130.82,130.89,10680.0,128.1943,128.1943,128.0084,128.0769,10680.0
2022-04-01 13:15:00,130.92,131.08,130.82,131.07,8000.0,128.1062,128.2628,128.0084,128.253,8000.0
2022-04-01 13:20:00,131.09,131.31,130.92,131.25,14510.0,128.2726,128.4878,128.1062,128.4291,14510.0
2022-04-01 13:25:00,131.15,131.25,131.07,131.13,9000.0,128.3313,128.4291,128.253,128.3117,9000.0
2022-04-01 13:30:00,131.06,131.37,131.04,131.09,9400.0,128.2432,128.5465,128.2236,128.2726,9400.0
2022-04-01 13:35:00,131.1,131.63,131.1,131.45,19776.0,128.2824,128.801,128.2824,128.6248,19776.0
2022-04-01 13:40:00,131.46,131.7,131.41,131.57,22320.0,128.6346,128.8695,128.5857,128.7422,22320.0
2022-04-01 13:45:00,131.54,131.58,131.38,131.48,13554.0,128.7129,128.752,128.5563,128.6542,13554.0
2022-04-01 13:50:00,131.42,131.42,131.26,131.26,11362.0,128.5955,128.5955,128.4389,128.4389,11362.0
2022-04-01 13:55:00,131.32,131.45,131.31,131.36,12226.0,128.4976,128.6248,128.4878,128.5368,12226.0
2022-04-01 14:00:00,131.4,131.6,131.23,131.6,18664.0,128.5759,128.7716,128.4096,128.7716,18664.0
2022-04-01 14:05:00,131.66,131.79,131.46,131.64,13216.0,128.8303,128.9575,128.6346,128.8107,13216.0
2022-04-01 14:10:00,131.56,131.69,131.5,131.69,8886.0,128.7325,128.8597,128.6738,128.8597,8886.0
2022-04-01 14:15:00,131.71,131.91,131.68,131.74,16962.0,128.8792,129.0749,128.8499,128.9086,16962.0
2022-04-01 14:20:00,131.75,131.95,131.6,131.6,17000.0,128.9184,129.1141,128.7716,128.7716,17000.0
2022-04-01 14:25:00,131.6,131.98,131.6,131.98,21574.0,128.7716,129.1434,128.7716,129.1434,21574.0
2022-04-01 14:30:00,131.99,132.28,131.97,132.27,33550.0,129.1532,129.437,129.1337,129.4272,33550.0
2022-04-01 14:35:00,132.28,132.28,131.93,131.99,12818.0,129.437,129.437,129.0945,129.1532,12818.0
2022-04-01 14:40:00,132.03,132.21,131.92,132.06,17898.0,129.1924,129.3685,129.0847,129.2217,17898.0
2022-04-01 14:45:00,132.02,132.16,131.9,131.98,5600.0,129.1826,129.3196,129.0652,129.1434,5600.0
2022-04-01 14:50:00,131.93,131.93,131.75,131.87,10490.0,129.0945,129.0945,128.9184,129.0358,10490.0
2022-04-01 14:55:00,131.88,131.99,131.74,131.86,15784.0,129.0456,129.1532,128.9086,129.026,15784.0
2022-04-01 15:00:00,131.82,132.29,131.82,132.17,19366.0,128.9869,129.4468,128.9869,129.3294,19366.0
2022-04-01 15:05:00,132.13,132.46,132.1,132.1,42720.0,129.2902,129.6131,129.2609,129.2609,42720.0
2022-04-01 15:10:00,132.17,132.23,131.92,132.09,14012.0,129.3294,129.3881,129.0847,129.2511,14012.0
2022-04-01 15:15:00,132.09,132.11,131.68,131.68,27018.0,129.2511,129.2706,128.8499,128.8499,27018.0
2022-04-01 15:20:00,131.6,131.65,131.37,131.4,51494.0,128.7716,128.8205,128.5465,128.5759,51494.0
2022-04-01 15:25:00,131.4,131.51,131.32,131.45,28988.0,128.5759,128.6835,128.4976,128.6248,28988.0
2022-04-01 15:30:00,131.49,131.57,131.26,131.35,24578.0,128.664,128.7422,128.4389,128.527,24578.0
2022-04-01 15:35:00,131.38,131.56,131.29,131.54,27120.0,128.5563,128.7325,128.4683,128.7129,27120.0
2022-04-01 15:40:00,131.54,131.7,131.41,131.49,39128.0,128.7129,128.8695,128.5857,128.664,39128.0
2022-04-01 15:45:00,131.48,131.71,131.41,131.71,30852.0,128.6542,128.8792,128.5857,128.8792,30852.0
2022-04-01 15:50:00,131.72,132.38,131.72,132.37,67598.0,128.889,129.5348,128.889,129.5251,67598.0
2022-04-01 15:55:00,132.32,132.7,132.32,132.63,72118.0,129.4761,129.848,129.4761,129.7795,72118.0
2022-04-04 09:30:00,133.03,133.37,132.62,132.76,30230.0,130.1709,130.5036,129.7697,129.9067,30230.0
2022-04-04 09:35:00,132.92,133.42,132.84,133.2,99522.0,130.0632,130.5525,129.985,130.3372,99522.0
2022-04-04 09:40:00,133.19,133.62,133.19,133.62,113376.0,130.3274,130.7482,130.3274,130.7482,113376.0
2022-04-04 09:45:00,133.65,133.94,133.54,133.92,56420.0,130.7775,131.0613,130.6699,131.0417,56420.0
2022-04-04 09:50:00,133.96,134.28,133.93,134.28,78726.0,131.0809,131.394,131.0515,131.394,78726.0
2022-04-04 09:55:00,134.31,134.75,134.23,134.6,76470.0,131.4234,131.8539,131.3451,131.7071,76470.0
2022-04-04 10:00:00,134.61,134.62,134.32,134.36,60220.0,131.7169,131.7267,131.4331,131.4723,60220.0
2022-04-04 10:05:00,134.31,134.6,134.22,134.6,61014.0,131.4234,131.7071,131.3353,131.7071,61014.0
2022-04-04 10:10:00,134.62,135.05,134.51,134.55,72212.0,131.7267,132.1475,131.6191,131.6582,72212.0
2022-04-04 10:15:00,134.51,134.52,134.2,134.29,27230.0,131.6191,131.6288,131.3157,131.4038,27230.0
2022-04-04 10:20:00,134.35,134.37,134.08,134.31,10900.0,131.4625,131.4821,131.1983,131.4234,10900.0
2022-04-04 10:25:00,134.35,134.45,134.04,134.29,23724.0,131.4625,131.5604,131.1592,131.4038,23724.0
2022-04-04 10:30:00,134.09,134.17,133.76,133.79,11400.0,131.2081,131.2864,130.8852,130.9145,11400.0
2022-04-04 10:35:00,133.78,134.24,133.65,133.99,29470.0,130.9048,131.3549,130.7775,131.1102,29470.0
2022-04-04 10:40:00,133.99,133.99,133.69,133.76,11898.0,131.1102,131.1102,130.8167,130.8852,11898.0
2022-04-04 10:45:00,133.77,133.85,133.53,133.83,14210.0,130.895,130.9732,130.6601,130.9537,14210.0
2022-04-04 10:50:00,133.87,134.02,133.85,133.88,6430.0,130.9928,131.1396,130.9732,131.0026,6430.0
2022-04-04 10:55:00,133.82,133.96,133.78,133.96,7200.0,130.9439,131.0809,130.9048,131.0809,7200.0
2022-04-04 11:00:00,133.88,134.37,133.88,134.37,11200.0,131.0026,131.4821,131.0026,131.4821,11200.0
2022-04-04 11:05:00,134.46,134.53,134.28,134.51,8280.0,131.5701,131.6386,131.394,131.6191,8280.0
2022-04-04 11:10:00,134.5,134.5,134.24,134.45,16800.0,131.6093,131.6093,131.3549,131.5604,16800.0
2022-04-04 11:15:00,134.45,134.45,134.2,134.33,13028.0,131.5604,131.5604,131.3157,131.4429,13028.0
2022-04-04 11:20:00,134.29,134.36,134.26,134.31,4400.0,131.4038,131.4723,131.3744,131.4234,4400.0
2022-04-04 11:25:00,134.32,134.63,134.29,134.62,7800.0,131.4331,131.7365,131.4038,131.7267,7800.0
2022-04-04 11:30:00,134.66,134.83,134.64,134.81,9954.0,131.7658,131.9322,131.7463,131.9126,9954.0
2022-04-04 11:35:00,134.83,134.85,134.6,134.76,11000.0,131.9322,131.9518,131.7071,131.8637,11000.0
2022-04-04 11:40:00,134.78,134.84,134.72,134.79,24224.0,131.8833,131.942,131.8245,131.893,24224.0
2022-04-04 11:45:00,134.8,134.97,134.73,134.87,16162.0,131.9028,132.0692,131.8343,131.9713,16162.0
2022-04-04 11:50:00,134.89,135.04,134.83,135.04,52136.0,131.9909,132.1377,131.9322,132.1377,52136.0
2022-04-04 11:55:00,135.02,135.08,134.84,134.84,54206.0,132.1181,132.1768,131.942,131.942,54206.0
2022-04-04 12:00:00,134.84,134.85,134.64,134.7,15400.0,131.942,131.9518,131.7463,131.805,15400.0
2022-04-04 12:05:00,134.71,134.72,134.43,134.48,25832.0,131.8148,131.8245,131.5408,131.5897,25832.0
2022-04-04 12:10:00,134.54,134.63,134.49,134.58,3800.0,131.6484,131.7365,131.5995,131.6876,3800.0
2022-04-04 12:15:00,134.59,134.59,134.44,134.51,9664.0,131.6973,131.6973,131.5506,131.6191,9664.0
2022-04-04 12:20:00,134.5,134.56,134.45,134.45,5476.0,131.6093,131.668,131.5604,131.5604,5476.0
2022-04-04 12:25:00,134.43,134.55,134.39,134.51,7658.0,131.5408,131.6582,131.5016,131.6191,7658.0
2022-04-04 12:30:00,134.49,134.65,134.49,134.57,12682.0,131.5995,131.7561,131.5995,131.6778,12682.0
2022-04-04 12:35:00,134.64,134.68,134.39,134.44,16924.0,131.7463,131.7854,131.5016,131.5506,16924.0
2022-04-04 12:40:00,134.4,134.43,134.26,134.37,19250.0,131.5114,131.5408,131.3744,131.4821,19250.0
2022-04-04 12:45:00,134.34,134.41,134.26,134.41,12400.0,131.4527,131.5212,131.3744,131.5212,12400.0
2022-04-04 12:50:00,134.4,134.43,134.28,134.33,11600.0,131.5114,131.5408,131.394,131.4429,11600.0
2022-04-04 12:55:00,134.29,134.33,134.17,134.19,18400.0,131.4038,131.4429,131.2864,131.3059,18400.0
2022-04-04 13:00:00,134.2,134.21,133.98,134.06,16800.0,131.3157,131.3255,131.1005,131.1787,16800.0
2022-04-04 13:05:00,134.03,134.08,133.97,134.04,8600.0,131.1494,131.1983,131.0907,131.1592,8600.0
2022-04-04 13:10:00,133.98,133.98,133.79,133.85,5400.0,131.1005,131.1005,130.9145,130.9732,5400.0
2022-04-04 13:15:00,133.85,133.98,133.77,133.92,8690.0,130.9732,131.1005,130.895,131.0417,8690.0
2022-04-04 13:20:00,133.93,133.98,133.88,133.97,4400.0,131.0515,131.1005,131.0026,131.0907,4400.0
2022-04-04 13:25:00,133.99,134.03,133.93,133.94,8200.0,131.1102,131.1494,131.0515,131.0613,8200.0
2022-04-04 13:30:00,133.88,134.01,133.84,134.01,2200.0,131.0026,131.1298,130.9635,131.1298,2200.0
2022-04-04 13:35:00,133.98,133.98,133.87,133.87,2800.0,131.1005,131.1005,130.9928,130.9928,2800.0
2022-04-04 13:40:00,133.9,134.13,133.9,134.13,3200.0,131.0222,131.2472,131.0222,131.2472,3200.0
2022-04-04 13:45:00,134.18,134.18,134.1,134.1,6800.0,131.2962,131.2962,131.2179,131.2179,6800.0
2022-04-04 13:50:00,134.09,134.25,134.09,134.19,8454.0,131.2081,131.3646,131.2081,131.3059,8454.0
2022-04-04 13:55:00,134.18,134.29,134.18,134.28,7574.0,131.2962,131.4038,131.2962,131.394,7574.0
2022-04-04 14:00:00,134.24,134.24,133.92,134.01,9300.0,131.3549,131.3549,131.0417,131.1298,9300.0
2022-04-04 14:05:00,134.01,134.01,133.41,133.45,21862.0,131.1298,131.1298,130.5427,130.5818,21862.0
2022-04-04 14:10:00,133.41,133.59,133.41,133.58,4138.0,130.5427,130.7188,130.5427,130.709,4138.0
2022-04-04 14:15:00,133.51,133.75,133.51,133.7,6800.0,130.6406,130.8754,130.6406,130.8265,6800.0
2022-04-04 14:20:00,133.65,133.73,133.64,133.69,4054.0,130.7775,130.8558,130.7678,130.8167,4054.0
2022-04-04 14:25:00,133.72,133.94,133.64,133.92,9708.0,130.846,131.0613,130.7678,131.0417,9708.0
2022-04-04 14:30:00,133.9,134.1,133.87,134.1,24204.0,131.0222,131.2179,130.9928,131.2179,24204.0
2022-04-04 14:35:00,134.1,134.17,134.06,134.15,16528.0,131.2179,131.2864,131.1787,131.2668,16528.0
2022-04-04 14:40:00,134.15,134.25,134.12,134.25,16838.0,131.2668,131.3646,131.2374,131.3646,16838.0
2022-04-04 14:45:00,134.25,134.41,134.25,134.31,12930.0,131.3646,131.5212,131.3646,131.4234,12930.0
2022-04-04 14:50:00,134.32,134.4,134.17,134.4,19420.0,131.4331,131.5114,131.2864,131.5114,19420.0
2022-04-04 14:55:00,134.38,134.38,134.22,134.29,9400.0,131.4919,131.4919,131.3353,131.4038,9400.0
2022-04-04 15:00:00,134.28,134.34,134.09,134.34,20284.0,131.394,131.4527,131.2081,131.4527,20284.0
2022-04-04 15:05:00,134.37,134.5,134.29,134.5,6840.0,131.4821,131.6093,131.4038,131.6093,6840.0
2022-04-04 15:10:00,134.5,134.53,134.32,134.46,15672.0,131.6093,131.6386,131.4331,131.5701,15672.0
2022-04-04 15:15:00,134.46,134.59,134.46,134.58,10730.0,131.5701,131.6973,131.5701,131.6876,10730.0
2022-04-04 15:20:00,134.6,134.86,134.6,134.83,15314.0,131.7071,131.9615,131.7071,131.9322,15314.0
2022-04-04 15:25:00,134.83,134.89,134.73,134.89,12662.0,131.9322,131.9909,131.8343,131.9909,12662.0
2022-04-04 15:30:00,134.76,134.9,134.76,134.81,15008.0,131.8637,132.0007,131.8637,131.9126,15008.0
2022-04-04 15:35:00,134.79,134.82,134.69,134.81,19880.0,131.893,131.9224,131.7952,131.9126,19880.0
2022-04-04 15:40:00,134.83,134.95,134.65,134.65,25392.0,131.9322,132.0496,131.7561,131.7561,25392.0
2022-04-04 15:45:00,134.64,134.78,134.48,134.49,44818.0,131.7463,131.8833,131.5897,131.5995,44818.0
2022-04-04 15:50:00,134.51,134.93,134.5,134.9,57386.0,131.6191,132.03,131.6093,132.0007,57386.0
2022-04-04 15:55:00,134.83,134.94,134.69,134.87,126044.0,131.9322,132.0398,131.7952,131.9713,126044.0
2022-04-05 09:30:00,134.01,134.03,133.27,133.46,31550.0,131.1298,131.1494,130.4057,130.5916,31550.0
2022-04-05 09:35:00,133.47,133.65,132.88,132.95,42336.0,130.6014,130.7775,130.0241,130.0926,42336.0
2022-04-05 09:40:00,132.87,132.96,132.18,132.18,138936.0,130.0143,130.1024,129.3391,129.3391,138936.0
2022-04-05 09:45:00,132.26,132.44,132.05,132.19,158370.0,129.4174,129.5936,129.2119,129.3489,158370.0
2022-04-05 09:50:00,132.19,132.26,131.46,131.58,138834.0,129.3489,129.4174,128.6346,128.752,138834.0
2022-04-05 09:55:00,131.58,131.74,131.44,131.61,88200.0,128.752,128.9086,128.615,128.7814,88200.0
2022-04-05 10:00:00,131.57,131.77,131.18,131.26,107328.0,128.7422,128.938,128.3606,128.4389,107328.0
2022-04-05 10:05:00,131.24,131.24,130.29,130.38,138398.0,128.4193,128.4193,127.4898,127.5778,138398.0
2022-04-05 10:10:00,130.32,130.49,130.17,130.23,68292.0,127.5191,127.6855,127.3723,127.431,68292.0
2022-04-05 10:15:00,130.15,130.28,129.87,129.87,29984.0,127.3528,127.48,127.0788,127.0788,29984.0
2022-04-05 10:20:00,129.87,130.38,129.81,130.28,76386.0,127.0788,127.5778,127.0201,127.48,76386.0
2022-04-05 10:25:00,130.31,130.52,130.04,130.2,56774.0,127.5093,127.7148,127.2451,127.4017,56774.0
2022-04-05 10:30:00,130.17,130.47,130.15,130.18,47426.0,127.3723,127.6659,127.3528,127.3821,47426.0
2022-04-05 10:35:00,130.16,130.24,129.67,129.76,67086.0,127.3626,127.4408,126.8831,126.9712,67086.0
2022-04-05 10:40:00,129.72,129.83,129.46,129.6,116508.0,126.932,127.0396,126.6776,126.8146,116508.0
2022-04-05 10:45:00,129.58,130.07,129.54,130.04,25716.0,126.795,127.2745,126.7559,127.2451,25716.0
2022-04-05 10:50:00,130.04,130.31,129.89,130.12,49206.0,127.2451,127.5093,127.0984,127.3234,49206.0
2022-04-05 10:55:00,130.11,130.11,129.86,129.91,94378.0,127.3136,127.3136,127.069,127.1179,94378.0
2022-04-05 11:00:00,129.89,130.17,129.75,130.0,71092.0,127.0984,127.3723,126.9614,127.206,71092.0
2022-04-05 11:05:00,130.14,130.22,129.97,130.04,26584.0,127.343,127.4213,127.1766,127.2451,26584.0
2022-04-05 11:10:00,129.96,130.27,129.79,130.16,15670.0,127.1669,127.4702,127.0005,127.3626,15670.0
2022-04-05 11:15:00,130.15,130.15,129.75,129.76,25876.0,127.3528,127.3528,126.9614,126.9712,25876.0
2022-04-05 11:20:00,129.81,129.96,129.6,129.6,22100.0,127.0201,127.1669,126.8146,126.8146,22100.0
2022-04-05 11:25:00,129.59,129.77,129.57,129.74,25878.0,126.8048,126.9809,126.7852,126.9516,25878.0
2022-04-05 11:30:00,129.67,129.93,129.63,129.92,30070.0,126.8831,127.1375,126.8439,127.1277,30070.0
2022-04-05 11:35:00,129.9,129.91,129.39,129.42,19390.0,127.1081,127.1179,126.6091,126.6385,19390.0
2022-04-05 11:40:00,129.38,129.6,129.34,129.54,10800.0,126.5993,126.8146,126.5602,126.7559,10800.0
2022-04-05 11:45:00,129.47,129.51,129.33,129.47,25176.0,126.6874,126.7265,126.5504,126.6874,25176.0
2022-04-05 11:50:00,129.49,129.7,129.36,129.42,30778.0,126.707,126.9124,126.5797,126.6385,30778.0
2022-04-05 11:55:00,129.45,129.52,129.34,129.34,20900.0,126.6678,126.7363,126.5602,126.5602,20900.0
2022-04-05 12:00:00,129.34,129.73,129.34,129.72,45982.0,126.5602,126.9418,126.5602,126.932,45982.0
2022-04-05 12:05:00,129.72,129.89,129.49,129.49,32658.0,126.932,127.0984,126.707,126.707,32658.0
2022-04-05 12:10:00,129.47,129.52,129.35,129.48,19960.0,126.6874,126.7363,126.57,126.6972,19960.0
2022-04-05 12:15:00,129.44,129.57,129.25,129.25,23102.0,126.658,126.7852,126.4721,126.4721,23102.0
2022-04-05 12:20:00,129.23,129.37,129.16,129.31,25588.0,126.4525,126.5895,126.384,126.5308,25588.0
2022-04-05 12:25:00,129.3,129.3,129.18,129.2,5920.0,126.521,126.521,126.4036,126.4232,5920.0
2022-04-05 12:30:00,129.16,129.34,129.14,129.29,12658.0,126.384,126.5602,126.3645,126.5113,12658.0
2022-04-05 12:35:00,129.26,129.46,129.26,129.35,5584.0,126.4819,126.6776,126.4819,126.57,5584.0
2022-04-05 12:40:00,129.33,129.41,129.21,129.26,24666.0,126.5504,126.6287,126.433,126.4819,24666.0
2022-04-05 12:45:00,129.27,129.48,129.23,129.48,18984.0,126.4917,126.6972,126.4525,126.6972,18984.0
2022-04-05 12:50:00,129.53,129.61,129.49,129.55,32452.0,126.7461,126.8244,126.707,126.7657,32452.0
2022-04-05 12:55:00,129.56,129.73,129.52,129.7,17954.0,126.7754,126.9418,126.7363,126.9124,17954.0
2022-04-05 13:00:00,129.73,129.78,129.66,129.67,14428.0,126.9418,126.9907,126.8733,126.8831,14428.0
2022-04-05 13:05:00,129.6,130.07,129.6,130.07,12000.0,126.8146,127.2745,126.8146,127.2745,12000.0
2022-04-05 13:10:00,130.09,130.2,129.95,129.96,14048.0,127.2941,127.4017,127.1571,127.1669,14048.0
2022-04-05 13:15:00,129.94,130.11,129.89,130.06,14364.0,127.1473,127.3136,127.0984,127.2647,14364.0
2022-04-05 13:20:00,130.06,130.06,129.82,129.89,31018.0,127.2647,127.2647,127.0299,127.0984,31018.0
2022-04-05 13:25:00,129.91,129.91,129.78,129.78,12744.0,127.1179,127.1179,126.9907,126.9907,12744.0
2022-04-05 13:30:00,129.77,129.78,129.6,129.62,14652.0,126.9809,126.9907,126.8146,126.8342,14652.0
2022-04-05 13:35:00,129.63,129.63,129.55,129.57,10750.0,126.8439,126.8439,126.7657,126.7852,10750.0
2022-04-05 13:40:00,129.54,129.54,129.31,129.31,11760.0,126.7559,126.7559,126.5308,126.5308,11760.0
2022-04-05 13:45:00,129.32,129.34,129.07,129.2,31156.0,126.5406,126.5602,126.296,126.4232,31156.0
2022-04-05 13:50:00,129.2,129.28,129.13,129.2,31148.0,126.4232,126.5015,126.3547,126.4232,31148.0
2022-04-05 13:55:00,129.19,129.43,129.18,129.34,10000.0,126.4134,126.6482,126.4036,126.5602,10000.0
2022-04-05 14:00:00,129.4,129.51,129.3,129.39,19906.0,126.6189,126.7265,126.521,126.6091,19906.0
2022-04-05 14:05:00,129.37,129.53,129.34,129.41,16450.0,126.5895,126.7461,126.5602,126.6287,16450.0
2022-04-05 14:10:00,129.4,129.58,129.32,129.56,18212.0,126.6189,126.795,126.5406,126.7754,18212.0
2022-04-05 14:15:00,129.52,129.98,129.45,129.98,10600.0,126.7363,127.1864,126.6678,127.1864,10600.0
2022-04-05 14:20:00,129.96,130.03,129.68,129.79,18738.0,127.1669,127.2353,126.8929,127.0005,18738.0
2022-04-05 14:25:00,129.79,129.97,129.68,129.7,14644.0,127.0005,127.1766,126.8929,126.9124,14644.0
2022-04-05 14:30:00,129.69,129.79,129.62,129.73,24388.0,126.9027,127.0005,126.8342,126.9418,24388.0
2022-04-05 14:35:00,129.76,129.93,129.53,129.54,13720.0,126.9712,127.1375,126.7461,126.7559,13720.0
2022-04-05 14:40:00,129.54,130.02,129.51,130.02,17260.0,126.7559,127.2256,126.7265,127.2256,17260.0
2022-04-05 14:45:00,129.98,130.14,129.81,129.96,18242.0,127.1864,127.343,127.0201,127.1669,18242.0
2022-04-05 14:50:00,129.94,129.98,129.79,129.83,19418.0,127.1473,127.1864,127.0005,127.0396,19418.0
2022-04-05 14:55:00,129.86,129.96,129.56,129.62,29430.0,127.069,127.1669,126.7754,126.8342,29430.0
2022-04-05 15:00:00,129.65,129.74,129.37,129.39,26720.0,126.8635,126.9516,126.5895,126.6091,26720.0
2022-04-05 15:05:00,129.4,129.41,129.19,129.23,40836.0,126.6189,126.6287,126.4134,126.4525,40836.0
2022-04-05 15:10:00,129.26,129.27,129.01,129.07,32904.0,126.4819,126.4917,126.2373,126.296,32904.0
2022-04-05 15:15:00,129.07,129.1,128.92,128.92,35978.0,126.296,126.3253,126.1492,126.1492,35978.0
2022-04-05 15:20:00,128.93,129.24,128.87,129.22,33784.0,126.159,126.4623,126.1003,126.4428,33784.0
2022-04-05 15:25:00,129.23,129.24,129.0,129.04,25754.0,126.4525,126.4623,126.2275,126.2666,25754.0
2022-04-05 15:30:00,128.99,129.02,128.81,128.87,35866.0,126.2177,126.2471,126.0416,126.1003,35866.0
2022-04-05 15:35:00,128.88,128.94,128.75,128.85,79964.0,126.1101,126.1688,125.9829,126.0807,79964.0
2022-04-05 15:40:00,128.87,129.07,128.82,128.93,53140.0,126.1003,126.296,126.0514,126.159,53140.0
2022-04-05 15:45:00,128.96,129.02,128.74,128.79,82388.0,126.1883,126.2471,125.9731,126.022,82388.0
2022-04-05 15:50:00,128.77,129.29,128.72,129.03,113666.0,126.0024,126.5113,125.9535,126.2568,113666.0
2022-04-05 15:55:00,129.02,129.2,128.92,129.04,110844.0,126.2471,126.4232,126.1492,126.2666,110844.0
2022-04-06 09:30:00,126.15,126.67,126.0,126.26,64322.0,123.4387,123.9476,123.292,123.5464,64322.0
2022-04-06 09:35:00,126.14,126.45,125.96,126.42,72520.0,123.429,123.7323,123.2528,123.7029,72520.0
2022-04-06 09:40:00,126.36,126.56,125.73,125.83,38774.0,123.6442,123.8399,123.0278,123.1256,38774.0
2022-04-06 09:45:00,125.78,126.14,125.55,125.59,30200.0,123.0767,123.429,122.8516,122.8908,30200.0
2022-04-06 09:50:00,125.53,125.75,125.46,125.65,25182.0,122.8321,123.0473,122.7636,122.9495,25182.0
2022-04-06 09:55:00,125.73,125.84,125.46,125.49,42454.0,123.0278,123.1354,122.7636,122.7929,42454.0
2022-04-06 10:00:00,125.49,125.53,124.98,125.0,41046.0,122.7929,122.8321,122.2939,122.3135,41046.0
2022-04-06 10:05:00,125.07,125.35,125.07,125.26,11946.0,122.3819,122.6559,122.3819,122.5679,11946.0
2022-04-06 10:10:00,125.11,125.39,125.03,125.2,32070.0,122.4211,122.6951,122.3428,122.5092,32070.0
2022-04-06 10:15:00,125.22,126.08,125.21,125.9,36870.0,122.5287,123.3702,122.5189,123.1941,36870.0
2022-04-06 10:20:00,125.89,126.16,125.72,125.83,45384.0,123.1843,123.4485,123.018,123.1256,45384.0
2022-04-06 10:25:00,125.83,125.88,125.61,125.61,26660.0,123.1256,123.1745,122.9103,122.9103,26660.0
2022-04-06 10:30:00,125.67,126.04,125.33,125.44,8120.0,122.9691,123.3311,122.6364,122.744,8120.0
2022-04-06 10:35:00,125.67,125.67,125.38,125.59,11600.0,122.9691,122.9691,122.6853,122.8908,11600.0
2022-04-06 10:40:00,125.56,125.92,125.51,125.91,13898.0,122.8614,123.2137,122.8125,123.2039,13898.0
2022-04-06 10:45:00,125.86,126.19,125.74,126.03,12950.0,123.155,123.4779,123.0375,123.3213,12950.0
2022-04-06 10:50:00,126.0,126.07,125.64,125.79,14352.0,123.292,123.3605,122.9397,123.0865,14352.0
2022-04-06 10:55:00,125.8,125.89,125.57,125.57,7622.0,123.0963,123.1843,122.8712,122.8712,7622.0
2022-04-06 11:00:00,125.55,125.92,125.46,125.83,22368.0,122.8516,123.2137,122.7636,123.1256,22368.0
2022-04-06 11:05:00,125.82,125.82,125.55,125.55,24674.0,123.1158,123.1158,122.8516,122.8516,24674.0
2022-04-06 11:10:00,125.72,125.88,125.67,125.88,8200.0,123.018,123.1745,122.9691,123.1745,8200.0
2022-04-06 11:15:00,125.86,125.97,125.64,125.67,7254.0,123.155,123.2626,122.9397,122.9691,7254.0
2022-04-06 11:20:00,125.67,126.4,125.67,126.16,14060.0,122.9691,123.6834,122.9691,123.4485,14060.0
2022-04-06 11:25:00,126.11,126.13,125.86,125.97,6416.0,123.3996,123.4192,123.155,123.2626,6416.0
2022-04-06 11:30:00,125.88,125.99,125.65,125.67,15714.0,123.1745,123.2822,122.9495,122.9691,15714.0
2022-04-06 11:35:00,125.73,125.84,125.68,125.82,13698.0,123.0278,123.1354,122.9788,123.1158,13698.0
2022-04-06 11:40:00,125.81,126.14,125.81,126.02,19156.0,123.106,123.429,123.106,123.3115,19156.0
2022-04-06 11:45:00,126.07,126.36,125.85,126.22,38630.0,123.3605,123.6442,123.1452,123.5072,38630.0
2022-04-06 11:50:00,126.24,126.51,126.13,126.2,19248.0,123.5268,123.791,123.4192,123.4877,19248.0
2022-04-06 11:55:00,126.18,126.3,125.98,126.08,22536.0,123.4681,123.5855,123.2724,123.3702,22536.0
2022-04-06 12:00:00,126.02,126.11,125.92,125.99,7800.0,123.3115,123.3996,123.2137,123.2822,7800.0
2022-04-06 12:05:00,126.05,126.11,125.85,125.87,13330.0,123.3409,123.3996,123.1452,123.1648,13330.0
2022-04-06 12:10:00,125.86,125.89,125.65,125.79,18918.0,123.155,123.1843,122.9495,123.0865,18918.0
2022-04-06 12:15:00,125.75,125.75,125.61,125.67,4758.0,123.0473,123.0473,122.9103,122.9691,4758.0
2022-04-06 12:20:00,125.58,125.63,125.46,125.52,13228.0,122.881,122.9299,122.7636,122.8223,13228.0
2022-04-06 12:25:00,125.51,125.57,125.41,125.49,19488.0,122.8125,122.8712,122.7146,122.7929,19488.0
2022-04-06 12:30:00,125.45,125.61,125.32,125.46,19256.0,122.7538,122.9103,122.6266,122.7636,19256.0
2022-04-06 12:35:00,125.49,125.49,125.28,125.3,3800.0,122.7929,122.7929,122.5874,122.607,3800.0
2022-04-06 12:40:00,125.28,125.36,125.17,125.21,6940.0,122.5874,122.6657,122.4798,122.5189,6940.0
2022-04-06 12:45:00,125.32,125.36,125.1,125.34,47226.0,122.6266,122.6657,122.4113,122.6461,47226.0
2022-04-06 12:50:00,125.35,125.41,125.33,125.36,3200.0,122.6559,122.7146,122.6364,122.6657,3200.0
2022-04-06 12:55:00,125.36,125.39,125.24,125.24,4946.0,122.6657,122.6951,122.5483,122.5483,4946.0
2022-04-06 13:00:00,125.24,125.24,125.12,125.23,15320.0,122.5483,122.5483,122.4309,122.5385,15320.0
2022-04-06 13:05:00,125.24,125.42,125.23,125.38,14342.0,122.5483,122.7244,122.5385,122.6853,14342.0
2022-04-06 13:10:00,125.43,125.54,125.38,125.47,6800.0,122.7342,122.8418,122.6853,122.7734,6800.0
2022-04-06 13:15:00,125.38,125.79,125.38,125.76,13096.0,122.6853,123.0865,122.6853,123.0571,13096.0
2022-04-06 13:20:00,125.83,125.95,125.79,125.91,19304.0,123.1256,123.243,123.0865,123.2039,19304.0
2022-04-06 13:25:00,125.89,126.17,125.88,126.17,63816.0,123.1843,123.4583,123.1745,123.4583,63816.0
2022-04-06 13:30:00,126.16,126.36,126.09,126.26,57312.0,123.4485,123.6442,123.38,123.5464,57312.0
2022-04-06 13:35:00,126.27,126.55,126.11,126.53,66406.0,123.5562,123.8301,123.3996,123.8106,66406.0
2022-04-06 13:40:00,126.53,127.19,126.53,127.17,81560.0,123.8106,124.4564,123.8106,124.4368,81560.0
2022-04-06 13:45:00,127.16,127.43,126.93,127.4,51228.0,124.427,124.6912,124.202,124.6619,51228.0
2022-04-06 13:50:00,127.36,127.39,127.08,127.08,52416.0,124.6227,124.6521,124.3487,124.3487,52416.0
2022-04-06 13:55:00,127.08,127.11,126.74,126.81,19678.0,124.3487,124.3781,124.0161,124.0846,19678.0
2022-04-06 14:00:00,126.78,128.08,126.51,127.47,89306.0,124.0552,125.3273,123.791,124.7304,89306.0
2022-04-06 14:05:00,127.31,127.43,126.05,126.16,40516.0,124.5738,124.6912,123.3409,123.4485,40516.0
2022-04-06 14:10:00,126.11,126.23,125.64,125.64,38304.0,123.3996,123.517,122.9397,122.9397,38304.0
2022-04-06 14:15:00,125.64,125.64,125.38,125.54,24570.0,122.9397,122.9397,122.6853,122.8418,24570.0
2022-04-06 14:20:00,125.62,125.99,125.58,125.86,24390.0,122.9201,123.2822,122.881,123.155,24390.0
2022-04-06 14:25:00,125.92,126.3,125.86,126.0,59550.0,123.2137,123.5855,123.155,123.292,59550.0
2022-04-06 14:30:00,126.05,127.39,125.99,127.24,57460.0,123.3409,124.6521,123.2822,124.5053,57460.0
2022-04-06 14:35:00,127.21,127.44,126.47,126.92,35604.0,124.476,124.701,123.7519,124.1922,35604.0
2022-04-06 14:40:00,126.61,126.9,126.25,126.83,44150.0,123.8889,124.1726,123.5366,124.1041,44150.0
2022-04-06 14:45:00,126.81,127.05,126.3,126.4,28946.0,124.0846,124.3194,123.5855,123.6834,28946.0
2022-04-06 14:50:00,126.4,127.11,126.4,127.02,44566.0,123.6834,124.3781,123.6834,124.29,44566.0
2022-04-06 14:55:00,127.02,127.7,127.01,127.61,150412.0,124.29,124.9554,124.2803,124.8674,150412.0
2022-04-06 15:00:00,127.61,128.43,127.61,128.4,145810.0,124.8674,125.6697,124.8674,125.6404,145810.0
2022-04-06 15:05:00,128.36,128.36,127.52,127.65,59708.0,125.6012,125.6012,124.7793,124.9065,59708.0
2022-04-06 15:10:00,127.66,127.96,127.36,127.63,33146.0,124.9163,125.2098,124.6227,124.8869,33146.0
2022-04-06 15:15:00,127.62,127.91,127.17,127.17,62372.0,124.8771,125.1609,124.4368,124.4368,62372.0
2022-04-06 15:20:00,127.22,127.22,126.74,126.88,31384.0,124.4857,124.4857,124.0161,124.153,31384.0
2022-04-06 15:25:00,126.82,126.82,126.54,126.65,32948.0,124.0943,124.0943,123.8204,123.928,32948.0
2022-04-06 15:30:00,126.58,126.64,126.18,126.25,53938.0,123.8595,123.9182,123.4681,123.5366,53938.0
2022-04-06 15:35:00,126.28,126.86,126.2,126.81,45140.0,123.5659,124.1335,123.4877,124.0846,45140.0
2022-04-06 15:40:00,126.74,126.88,126.51,126.79,48190.0,124.0161,124.153,123.791,124.065,48190.0
2022-04-06 15:45:00,126.81,127.27,126.77,127.06,48456.0,124.0846,124.5347,124.0454,124.3292,48456.0
2022-04-06 15:50:00,127.07,127.14,126.36,126.36,62042.0,124.339,124.4075,123.6442,123.6442,62042.0
2022-04-06 15:55:00,126.37,126.63,126.32,126.34,77582.0,123.654,123.9084,123.6051,123.6247,77582.0
2022-04-07 09:30:00,126.03,126.89,125.97,126.86,31980.0,123.3213,124.1628,123.2626,124.1335,31980.0
2022-04-07 09:35:00,126.89,127.61,126.66,127.4,194732.0,124.1628,124.8674,123.9378,124.6619,194732.0
2022-04-07 09:40:00,127.44,127.53,126.23,126.29,76044.0,124.701,124.7891,123.517,123.5757,76044.0
2022-04-07 09:45:00,126.35,126.48,125.85,125.92,20920.0,123.6344,123.7616,123.1452,123.2137,20920.0
2022-04-07 09:50:00,125.95,126.99,125.89,126.85,30540.0,123.243,124.2607,123.1843,124.1237,30540.0
2022-04-07 09:55:00,126.85,127.31,126.72,127.08,21684.0,124.1237,124.5738,123.9965,124.3487,21684.0
2022-04-07 10:00:00,127.1,127.5,126.7,126.97,39100.0,124.3683,124.7597,123.9769,124.2411,39100.0
2022-04-07 10:05:00,126.97,127.02,126.38,126.55,6600.0,124.2411,124.29,123.6638,123.8301,6600.0
2022-04-07 10:10:00,126.49,127.05,126.26,126.97,16654.0,123.7714,124.3194,123.5464,124.2411,16654.0
2022-04-07 10:15:00,126.91,126.97,126.52,126.56,16230.0,124.1824,124.2411,123.8008,123.8399,16230.0
2022-04-07 10:20:00,126.5,126.64,126.26,126.63,24728.0,123.7812,123.9182,123.5464,123.9084,24728.0
2022-04-07 10:25:00,126.66,126.96,126.57,126.71,33806.0,123.9378,124.2313,123.8497,123.9867,33806.0
2022-04-07 10:30:00,126.64,127.08,126.51,126.68,28474.0,123.9182,124.3487,123.791,123.9573,28474.0
2022-04-07 10:35:00,126.78,127.05,126.13,126.17,41064.0,124.0552,124.3194,123.4192,123.4583,41064.0
2022-04-07 10:40:00,126.1,126.1,125.67,125.77,26878.0,123.3898,123.3898,122.9691,123.0669,26878.0
2022-04-07 10:45:00,125.8,125.92,125.42,125.53,25292.0,123.0963,123.2137,122.7244,122.8321,25292.0
2022-04-07 10:50:00,125.58,126.08,125.58,126.06,15110.0,122.881,123.3702,122.881,123.3507,15110.0
2022-04-07 10:55:00,126.01,126.11,125.85,125.86,5282.0,123.3017,123.3996,123.1452,123.155,5282.0
2022-04-07 11:00:00,125.89,126.31,125.82,125.89,13362.0,123.1843,123.5953,123.1158,123.1843,13362.0
2022-04-07 11:05:00,125.77,125.99,125.71,125.83,9576.0,123.0669,123.2822,123.0082,123.1256,9576.0
2022-04-07 11:10:00,125.57,125.71,125.36,125.43,12414.0,122.8712,123.0082,122.6657,122.7342,12414.0
2022-04-07 11:15:00,125.44,125.45,125.28,125.44,9150.0,122.744,122.7538,122.5874,122.744,9150.0
2022-04-07 11:20:00,125.39,125.64,125.33,125.49,14778.0,122.6951,122.9397,122.6364,122.7929,14778.0
2022-04-07 11:25:00,125.49,125.61,125.12,125.2,17206.0,122.7929,122.9103,122.4309,122.5092,17206.0
2022-04-07 11:30:00,125.19,125.24,124.63,124.83,111660.0,122.4994,122.5483,121.9514,122.1471,111660.0
2022-04-07 11:35:00,124.94,125.14,124.85,125.14,35684.0,122.2547,122.4504,122.1667,122.4504,35684.0
2022-04-07 11:40:00,125.14,125.24,124.92,124.96,43430.0,122.4504,122.5483,122.2352,122.2743,43430.0
2022-04-07 11:45:00,124.96,125.19,124.83,124.85,23054.0,122.2743,122.4994,122.1471,122.1667,23054.0
2022-04-07 11:50:00,124.82,124.91,124.45,124.48,34360.0,122.1373,122.2254,121.7753,121.8046,34360.0
2022-04-07 11:55:00,124.52,124.78,124.52,124.75,15730.0,121.8438,122.0982,121.8438,122.0688,15730.0
2022-04-07 12:00:00,124.74,124.79,124.55,124.56,7400.0,122.059,122.108,121.8731,121.8829,7400.0
2022-04-07 12:05:00,124.58,124.78,124.58,124.76,7228.0,121.9025,122.0982,121.9025,122.0786,7228.0
2022-04-07 12:10:00,124.89,124.98,124.69,124.82,14910.0,122.2058,122.2939,122.0101,122.1373,14910.0
2022-04-07 12:15:00,124.83,124.89,124.69,124.8,8806.0,122.1471,122.2058,122.0101,122.1178,8806.0
2022-04-07 12:20:00,124.75,125.1,124.71,124.77,8848.0,122.0688,122.4113,122.0297,122.0884,8848.0
2022-04-07 12:25:00,124.74,124.83,124.56,124.67,4400.0,122.059,122.1471,121.8829,121.9905,4400.0
2022-04-07 12:30:00,124.58,124.72,124.55,124.56,13208.0,121.9025,122.0395,121.8731,121.8829,13208.0
2022-04-07 12:35:00,124.52,124.66,124.42,124.42,10050.0,121.8438,121.9808,121.7459,121.7459,10050.0
2022-04-07 12:40:00,124.38,124.43,124.24,124.25,9674.0,121.7068,121.7557,121.5698,121.5796,9674.0
2022-04-07 12:45:00,124.17,124.33,124.11,124.11,3936.0,121.5013,121.6579,121.4426,121.4426,3936.0
2022-04-07 12:50:00,124.07,124.39,124.07,124.39,32366.0,121.4034,121.7166,121.4034,121.7166,32366.0
2022-04-07 12:55:00,124.36,124.53,124.36,124.49,8130.0,121.6872,121.8536,121.6872,121.8144,8130.0
2022-04-07 13:00:00,124.53,124.95,124.5,124.86,7176.0,121.8536,122.2645,121.8242,122.1765,7176.0
2022-04-07 13:05:00,124.81,124.89,124.71,124.82,7114.0,122.1275,122.2058,122.0297,122.1373,7114.0
2022-04-07 13:10:00,124.81,125.42,124.81,125.19,14500.0,122.1275,122.7244,122.1275,122.4994,14500.0
2022-04-07 13:15:00,125.19,125.47,125.09,125.39,13076.0,122.4994,122.7734,122.4015,122.6951,13076.0
2022-04-07 13:20:00,125.46,125.76,125.34,125.36,14380.0,122.7636,123.0571,122.6461,122.6657,14380.0
2022-04-07 13:25:00,125.41,125.86,125.39,125.66,30648.0,122.7146,123.155,122.6951,122.9593,30648.0
2022-04-07 13:30:00,125.66,125.9,125.62,125.63,26204.0,122.9593,123.1941,122.9201,122.9299,26204.0
2022-04-07 13:35:00,125.67,125.87,125.59,125.6,16214.0,122.9691,123.1648,122.8908,122.9006,16214.0
2022-04-07 13:40:00,125.61,125.78,125.55,125.57,9544.0,122.9103,123.0767,122.8516,122.8712,9544.0
2022-04-07 13:45:00,125.52,125.82,125.33,125.38,20276.0,122.8223,123.1158,122.6364,122.6853,20276.0
2022-04-07 13:50:00,125.35,125.41,125.2,125.39,12826.0,122.6559,122.7146,122.5092,122.6951,12826.0
2022-04-07 13:55:00,125.55,126.13,125.55,126.1,12710.0,122.8516,123.4192,122.8516,123.3898,12710.0
2022-04-07 14:00:00,126.11,126.36,126.07,126.15,51296.0,123.3996,123.6442,123.3605,123.4387,51296.0
2022-04-07 14:05:00,126.14,126.28,126.03,126.27,6388.0,123.429,123.5659,123.3213,123.5562,6388.0
2022-04-07 14:10:00,126.22,126.22,125.96,126.07,6636.0,123.5072,123.5072,123.2528,123.3605,6636.0
2022-04-07 14:15:00,125.84,125.88,125.66,125.71,9286.0,123.1354,123.1745,122.9593,123.0082,9286.0
2022-04-07 14:20:00,125.83,125.91,125.76,125.89,8054.0,123.1256,123.2039,123.0571,123.1843,8054.0
2022-04-07 14:25:00,125.96,126.5,125.96,126.02,26260.0,123.2528,123.7812,123.2528,123.3115,26260.0
2022-04-07 14:30:00,125.98,126.13,125.83,126.01,9700.0,123.2724,123.4192,123.1256,123.3017,9700.0
2022-04-07 14:35:00,126.02,126.08,125.83,126.04,8452.0,123.3115,123.3702,123.1256,123.3311,8452.0
2022-04-07 14:40:00,126.02,126.14,125.8,126.1,25452.0,123.3115,123.429,123.0963,123.3898,25452.0
2022-04-07 14:45:00,126.1,126.33,125.92,126.19,30730.0,123.3898,123.6149,123.2137,123.4779,30730.0
2022-04-07 14:50:00,126.15,126.55,126.08,126.47,33366.0,123.4387,123.8301,123.3702,123.7519,33366.0
2022-04-07 14:55:00,126.49,126.92,126.47,126.82,36290.0,123.7714,124.1922,123.7519,124.0943,36290.0
2022-04-07 15:00:00,126.74,127.11,126.73,126.98,38152.0,124.0161,124.3781,124.0063,124.2509,38152.0
2022-04-07 15:05:00,126.92,127.19,126.91,127.08,30234.0,124.1922,124.4564,124.1824,124.3487,30234.0
2022-04-07 15:10:00,127.08,127.41,127.03,127.41,23640.0,124.3487,124.6717,124.2998,124.6717,23640.0
2022-04-07 15:15:00,127.39,127.5,127.19,127.28,16942.0,124.6521,124.7597,124.4564,124.5445,16942.0
2022-04-07 15:20:00,127.27,127.27,127.06,127.16,23488.0,124.5347,124.5347,124.3292,124.427,23488.0
2022-04-07 15:25:00,127.19,127.32,127.06,127.12,24720.0,124.4564,124.5836,124.3292,124.3879,24720.0
2022-04-07 15:30:00,127.14,127.46,127.11,127.46,12676.0,124.4075,124.7206,124.3781,124.7206,12676.0
2022-04-07 15:35:00,127.46,127.47,127.25,127.42,27226.0,124.7206,124.7304,124.5151,124.6814,27226.0
2022-04-07 15:40:00,127.44,127.57,127.28,127.33,40822.0,124.701,124.8282,124.5445,124.5934,40822.0
2022-04-07 15:45:00,127.31,127.44,126.99,127.04,39620.0,124.5738,124.701,124.2607,124.3096,39620.0
2022-04-07 15:50:00,126.91,127.04,126.53,126.63,49574.0,124.1824,124.3096,123.8106,123.9084,49574.0
2022-04-07 15:55:00,126.6,126.6,126.33,126.42,48318.0,123.8791,123.8791,123.6149,123.7029,48318.0
2022-04-08 09:30:00,125.41,125.41,124.34,124.35,67340.0,122.7146,122.7146,121.6676,121.6774,67340.0
2022-04-08 09:35:00,124.48,124.61,124.2,124.26,38346.0,121.8046,121.9318,121.5306,121.5894,38346.0
2022-04-08 09:40:00,124.24,124.33,123.89,124.17,110342.0,121.5698,121.6579,121.2273,121.5013,110342.0
2022-04-08 09:45:00,124.16,124.64,124.1,124.3,66654.0,121.4915,121.9612,121.4328,121.6285,66654.0
2022-04-08 09:50:00,124.28,124.35,123.67,123.71,45940.0,121.6089,121.6774,121.012,121.0512,45940.0
2022-04-08 09:55:00,123.71,123.96,123.63,123.84,41900.0,121.0512,121.2958,120.9729,121.1784,41900.0
2022-04-08 10:00:00,123.73,124.14,123.73,124.06,31130.0,121.0707,121.4719,121.0707,121.3937,31130.0
2022-04-08 10:05:00,124.04,124.27,123.75,124.25,23828.0,121.3741,121.5991,121.0903,121.5796,23828.0
2022-04-08 10:10:00,124.14,124.14,123.45,123.77,44422.0,121.4719,121.4719,120.7968,121.1099,44422.0
2022-04-08 10:15:00,123.81,123.87,123.51,123.78,22620.0,121.149,121.2077,120.8555,121.1197,22620.0
2022-04-08 10:20:00,123.84,124.19,123.72,124.07,26544.0,121.1784,121.5209,121.061,121.4034,26544.0
2022-04-08 10:25:00,124.11,124.72,124.07,124.41,59914.0,121.4426,122.0395,121.4034,121.7361,59914.0
2022-04-08 10:30:00,124.42,124.74,124.33,124.52,71024.0,121.7459,122.059,121.6579,121.8438,71024.0
2022-04-08 10:35:00,124.52,124.71,124.46,124.67,57674.0,121.8438,122.0297,121.7851,121.9905,57674.0
2022-04-08 10:40:00,124.66,124.96,124.39,124.39,17778.0,121.9808,122.2743,121.7166,121.7166,17778.0
2022-04-08 10:45:00,124.33,124.45,124.0,124.03,34978.0,121.6579,121.7753,121.3349,121.3643,34978.0
2022-04-08 10:50:00,124.04,125.11,124.01,124.95,42856.0,121.3741,122.4211,121.3447,122.2645,42856.0
2022-04-08 10:55:00,124.87,125.25,124.87,125.25,27150.0,122.1862,122.5581,122.1862,122.5581,27150.0
2022-04-08 11:00:00,125.24,125.45,125.0,125.22,33186.0,122.5483,122.7538,122.3135,122.5287,33186.0
2022-04-08 11:05:00,125.3,125.33,124.83,125.04,30374.0,122.607,122.6364,122.1471,122.3526,30374.0
2022-04-08 11:10:00,125.04,125.2,124.87,125.0,19160.0,122.3526,122.5092,122.1862,122.3135,19160.0
2022-04-08 11:15:00,125.03,125.04,124.64,124.69,14324.0,122.3428,122.3526,121.9612,122.0101,14324.0
2022-04-08 11:20:00,124.68,124.71,124.36,124.42,10676.0,122.0003,122.0297,121.6872,121.7459,10676.0
2022-04-08 11:25:00,124.47,124.52,124.33,124.43,7562.0,121.7948,121.8438,121.6579,121.7557,7562.0
2022-04-08 11:30:00,124.44,124.69,124.39,124.59,40728.0,121.7655,122.0101,121.7166,121.9123,40728.0
2022-04-08 11:35:00,124.52,124.53,124.17,124.39,7568.0,121.8438,121.8536,121.5013,121.7166,7568.0
2022-04-08 11:40:00,124.39,124.48,124.33,124.41,3050.0,121.7166,121.8046,121.6579,121.7361,3050.0
2022-04-08 11:45:00,124.31,124.7,124.3,124.39,14826.0,121.6383,122.0199,121.6285,121.7166,14826.0
2022-04-08 11:50:00,124.35,124.58,124.35,124.42,9188.0,121.6774,121.9025,121.6774,121.7459,9188.0
2022-04-08 11:55:00,124.38,124.6,124.28,124.54,17294.0,121.7068,121.9221,121.6089,121.8633,17294.0
2022-04-08 12:00:00,124.56,124.77,124.53,124.66,11278.0,121.8829,122.0884,121.8536,121.9808,11278.0
2022-04-08 12:05:00,124.63,124.7,124.5,124.6,7600.0,121.9514,122.0199,121.8242,121.9221,7600.0
2022-04-08 12:10:00,124.54,124.81,124.38,124.58,17890.0,121.8633,122.1275,121.7068,121.9025,17890.0
2022-04-08 12:15:00,124.49,124.88,124.42,124.82,9800.0,121.8144,122.196,121.7459,122.1373,9800.0
2022-04-08 12:20:00,124.83,125.17,124.81,124.98,13932.0,122.1471,122.4798,122.1275,122.2939,13932.0
2022-04-08 12:25:00,125.1,125.16,125.03,125.14,7972.0,122.4113,122.47,122.3428,122.4504,7972.0
2022-04-08 12:30:00,125.03,125.04,124.82,124.82,15318.0,122.3428,122.3526,122.1373,122.1373,15318.0
2022-04-08 12:35:00,124.88,125.04,124.77,125.02,15630.0,122.196,122.3526,122.0884,122.333,15630.0
2022-04-08 12:40:00,124.98,125.17,124.95,124.95,16982.0,122.2939,122.4798,122.2645,122.2645,16982.0
2022-04-08 12:45:00,124.95,125.07,124.75,124.76,6986.0,122.2645,122.3819,122.0688,122.0786,6986.0
2022-04-08 12:50:00,124.75,125.06,124.75,124.97,12028.0,122.0688,122.3722,122.0688,122.2841,12028.0
2022-04-08 12:55:00,124.97,125.08,124.87,125.07,6400.0,122.2841,122.3917,122.1862,122.3819,6400.0
2022-04-08 13:00:00,125.0,125.0,124.75,124.86,9800.0,122.3135,122.3135,122.0688,122.1765,9800.0
2022-04-08 13:05:00,124.89,124.89,124.64,124.82,10650.0,122.2058,122.2058,121.9612,122.1373,10650.0
2022-04-08 13:10:00,124.83,124.83,124.36,124.36,15526.0,122.1471,122.1471,121.6872,121.6872,15526.0
2022-04-08 13:15:00,124.36,124.41,124.21,124.27,7000.0,121.6872,121.7361,121.5404,121.5991,7000.0
2022-04-08 13:20:00,124.24,124.36,124.11,124.14,7600.0,121.5698,121.6872,121.4426,121.4719,7600.0
2022-04-08 13:25:00,124.1,124.13,123.91,124.03,17364.0,121.4328,121.4622,121.2469,121.3643,17364.0
2022-04-08 13:30:00,124.03,124.04,123.89,123.89,5922.0,121.3643,121.3741,121.2273,121.2273,5922.0
2022-04-08 13:35:00,123.89,123.98,123.83,123.97,5600.0,121.2273,121.3154,121.1686,121.3056,5600.0
2022-04-08 13:40:00,123.97,124.0,123.89,123.94,3200.0,121.3056,121.3349,121.2273,121.2762,3200.0
2022-04-08 13:45:00,123.98,123.98,123.71,123.81,13200.0,121.3154,121.3154,121.0512,121.149,13200.0
2022-04-08 13:50:00,123.78,124.03,123.78,123.89,6844.0,121.1197,121.3643,121.1197,121.2273,6844.0
2022-04-08 13:55:00,123.83,123.89,123.77,123.83,10306.0,121.1686,121.2273,121.1099,121.1686,10306.0
2022-04-08 14:00:00,123.81,123.96,123.66,123.68,18488.0,121.149,121.2958,121.0023,121.0218,18488.0
2022-04-08 14:05:00,123.67,123.87,123.61,123.85,7400.0,121.012,121.2077,120.9533,121.1882,7400.0
2022-04-08 14:10:00,123.82,123.92,123.77,123.91,10600.0,121.1588,121.2567,121.1099,121.2469,10600.0
2022-04-08 14:15:00,123.95,123.98,123.85,123.9,6198.0,121.286,121.3154,121.1882,121.2371,6198.0
2022-04-08 14:20:00,123.92,124.12,123.75,123.76,15400.0,121.2567,121.4524,121.0903,121.1001,15400.0
2022-04-08 14:25:00,123.75,123.75,123.36,123.55,22964.0,121.0903,121.0903,120.7087,120.8946,22964.0
2022-04-08 14:30:00,123.48,123.51,123.39,123.42,10398.0,120.8261,120.8555,120.7381,120.7674,10398.0
2022-04-08 14:35:00,123.41,123.59,123.39,123.57,13204.0,120.7576,120.9338,120.7381,120.9142,13204.0
2022-04-08 14:40:00,123.51,123.56,123.35,123.35,4154.0,120.8555,120.9044,120.6989,120.6989,4154.0
2022-04-08 14:45:00,123.41,123.65,123.41,123.63,1200.0,120.7576,120.9925,120.7576,120.9729,1200.0
2022-04-08 14:50:00,123.67,124.03,123.63,124.03,18200.0,121.012,121.3643,120.9729,121.3643,18200.0
2022-04-08 14:55:00,124.0,124.0,123.74,123.76,6600.0,121.3349,121.3349,121.0805,121.1001,6600.0
2022-04-08 15:00:00,123.71,123.79,123.64,123.66,7422.0,121.0512,121.1295,120.9827,121.0023,7422.0
2022-04-08 15:05:00,123.69,123.74,123.53,123.55,3200.0,121.0316,121.0805,120.875,120.8946,3200.0
2022-04-08 15:10:00,123.56,124.04,123.52,123.89,10140.0,120.9044,121.3741,120.8653,121.2273,10140.0
2022-04-08 15:15:00,123.8,123.99,123.72,123.72,9164.0,121.1392,121.3252,121.061,121.061,9164.0
2022-04-08 15:20:00,123.7,123.83,123.56,123.64,8104.0,121.0414,121.1686,120.9044,120.9827,8104.0
2022-04-08 15:25:00,123.66,123.72,123.61,123.7,13668.0,121.0023,121.061,120.9533,121.0414,13668.0
2022-04-08 15:30:00,123.7,123.82,123.57,123.58,23614.0,121.0414,121.1588,120.9142,120.924,23614.0
2022-04-08 15:35:00,123.58,123.62,123.44,123.57,25356.0,120.924,120.9631,120.787,120.9142,25356.0
2022-04-08 15:40:00,123.56,123.81,123.47,123.78,35910.0,120.9044,121.149,120.8163,121.1197,35910.0
2022-04-08 15:45:00,123.79,123.89,123.64,123.64,85378.0,121.1295,121.2273,120.9827,120.9827,85378.0
2022-04-08 15:50:00,123.61,123.77,123.28,123.28,60654.0,120.9533,121.1099,120.6304,120.6304,60654.0
2022-04-08 15:55:00,123.32,123.36,123.21,123.36,96602.0,120.6696,120.7087,120.5619,120.7087,96602.0
2022-04-11 09:30:00,121.63,121.64,120.58,120.81,54562.0,119.0159,119.0257,117.9885,118.2135,54562.0
2022-04-11 09:35:00,120.82,121.59,120.82,121.08,36362.0,118.2233,118.9767,118.2233,118.4777,36362.0
2022-04-11 09:40:00,121.08,121.72,120.86,121.53,48824.0,118.4777,119.1039,118.2624,118.918,48824.0
2022-04-11 09:45:00,121.58,122.21,121.48,122.02,59756.0,118.967,119.5834,118.8691,119.3975,59756.0
2022-04-11 09:50:00,121.95,122.14,121.44,121.66,50462.0,119.329,119.5149,118.83,119.0452,50462.0
2022-04-11 09:55:00,121.73,122.04,121.5,121.74,107468.0,119.1137,119.4171,118.8887,119.1235,107468.0
2022-04-11 10:00:00,121.51,122.35,121.51,121.63,58676.0,118.8985,119.7204,118.8985,119.0159,58676.0
2022-04-11 10:05:00,121.6,122.13,121.4,122.07,24298.0,118.9865,119.5051,118.7908,119.4464,24298.0
2022-04-11 10:10:00,122.05,122.24,121.75,121.86,26764.0,119.4269,119.6128,119.1333,119.2409,26764.0
2022-04-11 10:15:00,121.94,122.28,121.55,121.57,30060.0,119.3192,119.6519,118.9376,118.9572,30060.0
2022-04-11 10:20:00,121.59,121.91,121.59,121.7,55276.0,118.9767,119.2899,118.9767,119.0844,55276.0
2022-04-11 10:25:00,121.71,121.82,121.08,121.32,70570.0,119.0942,119.2018,118.4777,118.7125,70570.0
2022-04-11 10:30:00,121.33,121.82,121.25,121.78,26972.0,118.7223,119.2018,118.6441,119.1627,26972.0
2022-04-11 10:35:00,121.77,121.92,121.36,121.43,39986.0,119.1529,119.2997,118.7517,118.8202,39986.0
2022-04-11 10:40:00,121.26,121.32,121.0,121.1,43756.0,118.6538,118.7125,118.3994,118.4973,43756.0
2022-04-11 10:45:00,121.11,121.16,120.94,120.99,14716.0,118.5071,118.556,118.3407,118.3896,14716.0
2022-04-11 10:50:00,120.9,121.12,120.9,121.12,17568.0,118.3016,118.5168,118.3016,118.5168,17568.0
2022-04-11 10:55:00,121.17,121.3,120.95,121.0,6800.0,118.5658,118.693,118.3505,118.3994,6800.0
2022-04-11 11:00:00,120.98,121.15,120.75,120.91,37822.0,118.3799,118.5462,118.1548,118.3114,37822.0
2022-04-11 11:05:00,120.88,121.01,120.73,120.91,14800.0,118.282,118.4092,118.1352,118.3114,14800.0
2022-04-11 11:10:00,120.93,121.16,120.75,120.81,16550.0,118.3309,118.556,118.1548,118.2135,16550.0
2022-04-11 11:15:00,120.81,121.09,120.74,120.89,50752.0,118.2135,118.4875,118.145,118.2918,50752.0
2022-04-11 11:20:00,120.94,121.01,120.79,120.79,13792.0,118.3407,118.4092,118.1939,118.1939,13792.0
2022-04-11 11:25:00,120.78,120.9,120.71,120.81,9200.0,118.1842,118.3016,118.1157,118.2135,9200.0
2022-04-11 11:30:00,120.83,121.15,120.83,121.1,131110.0,118.2331,118.5462,118.2331,118.4973,131110.0
2022-04-11 11:35:00,121.09,121.31,121.07,121.13,58412.0,118.4875,118.7028,118.4679,118.5266,58412.0
2022-04-11 11:40:00,121.1,121.28,121.08,121.22,19000.0,118.4973,118.6734,118.4777,118.6147,19000.0
2022-04-11 11:45:00,121.24,121.35,120.92,120.92,19334.0,118.6343,118.7419,118.3211,118.3211,19334.0
2022-04-11 11:50:00,120.89,121.29,120.81,121.29,8830.0,118.2918,118.6832,118.2135,118.6832,8830.0
2022-04-11 11:55:00,121.27,121.32,121.08,121.1,30872.0,118.6636,118.7125,118.4777,118.4973,30872.0
2022-04-11 12:00:00,121.08,121.08,120.89,121.07,10882.0,118.4777,118.4777,118.2918,118.4679,10882.0
2022-04-11 12:05:00,121.06,121.24,121.03,121.09,10890.0,118.4581,118.6343,118.4288,118.4875,10890.0
2022-04-11 12:10:00,121.11,121.17,120.85,120.89,8246.0,118.5071,118.5658,118.2526,118.2918,8246.0
2022-04-11 12:15:00,120.82,121.0,120.82,120.98,18214.0,118.2233,118.3994,118.2233,118.3799,18214.0
2022-04-11 12:20:00,121.01,121.06,120.86,120.89,9400.0,118.4092,118.4581,118.2624,118.2918,9400.0
2022-04-11 12:25:00,120.88,120.91,120.81,120.88,8600.0,118.282,118.3114,118.2135,118.282,8600.0
2022-04-11 12:30:00,120.87,120.92,120.74,120.82,10000.0,118.2722,118.3211,118.145,118.2233,10000.0
2022-04-11 12:35:00,120.85,121.01,120.74,120.95,13200.0,118.2526,118.4092,118.145,118.3505,13200.0
2022-04-11 12:40:00,120.92,120.92,120.8,120.85,10558.0,118.3211,118.3211,118.2037,118.2526,10558.0
2022-04-11 12:45:00,120.9,121.08,120.86,121.02,19538.0,118.3016,118.4777,118.2624,118.419,19538.0
2022-04-11 12:50:00,121.04,121.08,120.8,120.86,10026.0,118.4386,118.4777,118.2037,118.2624,10026.0
2022-04-11 12:55:00,120.98,121.22,120.94,121.15,13400.0,118.3799,118.6147,118.3407,118.5462,13400.0
2022-04-11 13:00:00,121.17,121.64,121.17,121.48,28154.0,118.5658,119.0257,118.5658,118.8691,28154.0
2022-04-11 13:05:00,121.46,121.61,121.46,121.53,9998.0,118.8495,118.9963,118.8495,118.918,9998.0
2022-04-11 13:10:00,121.5,121.64,121.41,121.54,19300.0,118.8887,119.0257,118.8006,118.9278,19300.0
2022-04-11 13:15:00,121.57,121.57,121.22,121.29,10400.0,118.9572,118.9572,118.6147,118.6832,10400.0
2022-04-11 13:20:00,121.32,121.41,121.21,121.33,9640.0,118.7125,118.8006,118.6049,118.7223,9640.0
2022-04-11 13:25:00,121.39,121.48,121.22,121.38,14744.0,118.781,118.8691,118.6147,118.7713,14744.0
2022-04-11 13:30:00,121.35,121.61,121.35,121.59,13636.0,118.7419,118.9963,118.7419,118.9767,13636.0
2022-04-11 13:35:00,121.64,121.67,121.3,121.38,20184.0,119.0257,119.055,118.693,118.7713,20184.0
2022-04-11 13:40:00,121.39,121.58,121.33,121.33,8840.0,118.781,118.967,118.7223,118.7223,8840.0
2022-04-11 13:45:00,121.26,121.39,121.16,121.18,13420.0,118.6538,118.781,118.556,118.5756,13420.0
2022-04-11 13:50:00,121.17,121.28,121.12,121.23,11272.0,118.5658,118.6734,118.5168,118.6245,11272.0
2022-04-11 13:55:00,121.23,121.35,121.13,121.35,16364.0,118.6245,118.7419,118.5266,118.7419,16364.0
2022-04-11 14:00:00,121.32,121.39,121.11,121.29,12040.0,118.7125,118.781,118.5071,118.6832,12040.0
2022-04-11 14:05:00,121.33,121.64,121.26,121.51,15480.0,118.7223,119.0257,118.6538,118.8985,15480.0
2022-04-11 14:10:00,121.49,121.52,121.12,121.14,16438.0,118.8789,118.9082,118.5168,118.5364,16438.0
2022-04-11 14:15:00,121.1,121.16,121.05,121.05,12000.0,118.4973,118.556,118.4483,118.4483,12000.0
2022-04-11 14:20:00,121.03,121.08,120.98,120.99,8536.0,118.4288,118.4777,118.3799,118.3896,8536.0
2022-04-11 14:25:00,120.99,121.14,120.98,121.07,12600.0,118.3896,118.5364,118.3799,118.4679,12600.0
2022-04-11 14:30:00,121.02,121.11,120.96,121.09,11882.0,118.419,118.5071,118.3603,118.4875,11882.0
2022-04-11 14:35:00,121.08,121.18,121.0,121.1,8600.0,118.4777,118.5756,118.3994,118.4973,8600.0
2022-04-11 14:40:00,121.07,121.17,121.04,121.14,7600.0,118.4679,118.5658,118.4386,118.5364,7600.0
2022-04-11 14:45:00,121.19,121.57,121.19,121.57,37052.0,118.5853,118.9572,118.5853,118.9572,37052.0
2022-04-11 14:50:00,121.5,121.68,121.49,121.5,13160.0,118.8887,119.0648,118.8789,118.8887,13160.0
2022-04-11 14:55:00,121.5,121.61,121.49,121.56,14418.0,118.8887,118.9963,118.8789,118.9474,14418.0
2022-04-11 15:00:00,121.65,121.83,121.29,121.31,22482.0,119.0355,119.2116,118.6832,118.7028,22482.0
2022-04-11 15:05:00,121.3,121.46,121.22,121.39,15440.0,118.693,118.8495,118.6147,118.781,15440.0
2022-04-11 15:10:00,121.39,121.51,121.27,121.28,10466.0,118.781,118.8985,118.6636,118.6734,10466.0
2022-04-11 15:15:00,121.3,121.44,121.18,121.29,13218.0,118.693,118.83,118.5756,118.6832,13218.0
2022-04-11 15:20:00,121.26,121.34,121.17,121.26,12838.0,118.6538,118.7321,118.5658,118.6538,12838.0
2022-04-11 15:25:00,121.26,121.26,121.03,121.08,18770.0,118.6538,118.6538,118.4288,118.4777,18770.0
2022-04-11 15:30:00,121.1,121.17,120.83,120.83,32834.0,118.4973,118.5658,118.2331,118.2331,32834.0
2022-04-11 15:35:00,120.82,120.89,120.72,120.86,44378.0,118.2233,118.2918,118.1254,118.2624,44378.0
2022-04-11 15:40:00,120.85,120.96,120.72,120.79,32998.0,118.2526,118.3603,118.1254,118.1939,32998.0
2022-04-11 15:45:00,120.74,120.9,120.7,120.84,42336.0,118.145,118.3016,118.1059,118.2429,42336.0
2022-04-11 15:50:00,120.81,120.89,120.5,120.52,90324.0,118.2135,118.2918,117.9102,117.9297,90324.0
2022-04-11 15:55:00,120.54,120.63,120.48,120.6,51398.0,117.9493,118.0374,117.8906,118.008,51398.0
2022-04-12 09:30:00,123.13,123.47,122.19,122.59,35984.0,120.4836,120.8163,119.5638,119.9553,35984.0
2022-04-12 09:35:00,122.58,122.77,121.97,122.56,98022.0,119.9455,120.1314,119.3486,119.9259,98022.0
2022-04-12 09:40:00,122.61,122.86,122.37,122.85,76368.0,119.9748,120.2194,119.74,120.2097,76368.0
2022-04-12 09:45:00,122.87,123.58,122.64,123.42,145066.0,120.2292,120.924,120.0042,120.7674,145066.0
2022-04-12 09:50:00,123.4,124.06,123.32,123.86,131848.0,120.7478,121.3937,120.6696,121.198,131848.0
2022-04-12 09:55:00,123.83,123.86,123.46,123.75,36338.0,121.1686,121.198,120.8066,121.0903,36338.0
2022-04-12 10:00:00,123.73,123.8,123.42,123.66,29180.0,121.0707,121.1392,120.7674,121.0023,29180.0
2022-04-12 10:05:00,123.67,123.67,123.08,123.39,23000.0,121.012,121.012,120.4347,120.7381,23000.0
2022-04-12 10:10:00,123.42,123.77,123.29,123.5,16176.0,120.7674,121.1099,120.6402,120.8457,16176.0
2022-04-12 10:15:00,123.51,123.55,122.58,122.61,25864.0,120.8555,120.8946,119.9455,119.9748,25864.0
2022-04-12 10:20:00,122.66,123.02,122.62,122.8,19698.0,120.0237,120.376,119.9846,120.1607,19698.0
2022-04-12 10:25:00,122.8,122.93,122.5,122.5,11242.0,120.1607,120.2879,119.8672,119.8672,11242.0
2022-04-12 10:30:00,122.46,122.57,122.28,122.57,27712.0,119.828,119.9357,119.6519,119.9357,27712.0
2022-04-12 10:35:00,122.44,122.58,121.86,122.02,14504.0,119.8085,119.9455,119.2409,119.3975,14504.0
2022-04-12 10:40:00,122.02,122.02,121.74,121.87,15064.0,119.3975,119.3975,119.1235,119.2507,15064.0
2022-04-12 10:45:00,121.79,122.14,121.53,121.53,15998.0,119.1724,119.5149,118.918,118.918,15998.0
2022-04-12 10:50:00,121.44,121.56,121.25,121.34,27412.0,118.83,118.9474,118.6441,118.7321,27412.0
2022-04-12 10:55:00,121.36,121.63,121.32,121.51,12994.0,118.7517,119.0159,118.7125,118.8985,12994.0
2022-04-12 11:00:00,121.4,121.78,121.35,121.63,9792.0,118.7908,119.1627,118.7419,119.0159,9792.0
2022-04-12 11:05:00,121.63,121.63,121.05,121.14,9394.0,119.0159,119.0159,118.4483,118.5364,9394.0
2022-04-12 11:10:00,121.12,121.42,121.08,121.42,18366.0,118.5168,118.8104,118.4777,118.8104,18366.0
2022-04-12 11:15:00,121.41,121.6,121.36,121.6,16118.0,118.8006,118.9865,118.7517,118.9865,16118.0
2022-04-12 11:20:00,121.58,121.88,121.51,121.81,83042.0,118.967,119.2605,118.8985,119.192,83042.0
2022-04-12 11:25:00,121.84,122.34,121.84,122.26,58390.0,119.2214,119.7106,119.2214,119.6323,58390.0
2022-04-12 11:30:00,122.25,122.56,122.25,122.36,53998.0,119.6226,119.9259,119.6226,119.7302,53998.0
2022-04-12 11:35:00,122.36,122.52,122.17,122.31,34356.0,119.7302,119.8868,119.5443,119.6813,34356.0
2022-04-12 11:40:00,122.31,122.52,122.29,122.44,28710.0,119.6813,119.8868,119.6617,119.8085,28710.0
2022-04-12 11:45:00,122.42,122.54,122.21,122.25,24154.0,119.7889,119.9063,119.5834,119.6226,24154.0
2022-04-12 11:50:00,122.24,122.57,122.05,122.46,31912.0,119.6128,119.9357,119.4269,119.828,31912.0
2022-04-12 11:55:00,122.49,122.51,122.25,122.34,26364.0,119.8574,119.877,119.6226,119.7106,26364.0
2022-04-12 12:00:00,122.32,122.39,122.14,122.21,8950.0,119.6911,119.7595,119.5149,119.5834,8950.0
2022-04-12 12:05:00,122.21,122.24,121.86,121.95,10984.0,119.5834,119.6128,119.2409,119.329,10984.0
2022-04-12 12:10:00,121.92,122.01,121.82,121.98,13926.0,119.2997,119.3877,119.2018,119.3584,13926.0
2022-04-12 12:15:00,121.96,122.45,121.89,122.33,39408.0,119.3388,119.8183,119.2703,119.7008,39408.0
2022-04-12 12:20:00,122.26,122.33,121.86,121.97,20400.0,119.6323,119.7008,119.2409,119.3486,20400.0
2022-04-12 12:25:00,121.97,121.97,121.66,121.8,18784.0,119.3486,119.3486,119.0452,119.1822,18784.0
2022-04-12 12:30:00,121.77,121.96,121.77,121.86,14030.0,119.1529,119.3388,119.1529,119.2409,14030.0
2022-04-12 12:35:00,121.76,121.97,121.75,121.88,14250.0,119.1431,119.3486,119.1333,119.2605,14250.0
2022-04-12 12:40:00,121.89,122.06,121.78,121.89,17124.0,119.2703,119.4366,119.1627,119.2703,17124.0
2022-04-12 12:45:00,121.92,122.06,121.72,122.06,12196.0,119.2997,119.4366,119.1039,119.4366,12196.0
2022-04-12 12:50:00,122.05,122.36,122.05,122.15,12662.0,119.4269,119.7302,119.4269,119.5247,12662.0
2022-04-12 12:55:00,122.2,122.27,122.1,122.18,10714.0,119.5736,119.6421,119.4758,119.5541,10714.0
2022-04-12 13:00:00,122.16,122.26,121.71,121.84,18312.0,119.5345,119.6323,119.0942,119.2214,18312.0
2022-04-12 13:05:00,121.83,121.99,121.81,121.97,14650.0,119.2116,119.3681,119.192,119.3486,14650.0
2022-04-12 13:10:00,121.97,122.33,121.94,122.23,12986.0,119.3486,119.7008,119.3192,119.603,12986.0
2022-04-12 13:15:00,122.16,122.26,121.96,122.03,13298.0,119.5345,119.6323,119.3388,119.4073,13298.0
2022-04-12 13:20:00,122.15,122.42,121.99,122.02,17202.0,119.5247,119.7889,119.3681,119.3975,17202.0
2022-04-12 13:25:00,122.09,122.09,121.89,121.97,10760.0,119.466,119.466,119.2703,119.3486,10760.0
2022-04-12 13:30:00,121.89,121.94,121.66,121.88,9198.0,119.2703,119.3192,119.0452,119.2605,9198.0
2022-04-12 13:35:00,121.82,122.0,121.74,121.77,5162.0,119.2018,119.3779,119.1235,119.1529,5162.0
2022-04-12 13:40:00,121.78,121.83,121.5,121.56,8636.0,119.1627,119.2116,118.8887,118.9474,8636.0
2022-04-12 13:45:00,121.57,121.57,121.38,121.43,14664.0,118.9572,118.9572,118.7713,118.8202,14664.0
2022-04-12 13:50:00,121.44,121.44,121.11,121.11,18626.0,118.83,118.83,118.5071,118.5071,18626.0
2022-04-12 13:55:00,121.1,121.11,120.98,121.07,14200.0,118.4973,118.5071,118.3799,118.4679,14200.0
2022-04-12 14:00:00,121.01,121.08,120.82,121.06,147760.0,118.4092,118.4777,118.2233,118.4581,147760.0
2022-04-12 14:05:00,121.06,121.22,120.99,121.07,10088.0,118.4581,118.6147,118.3896,118.4679,10088.0
2022-04-12 14:10:00,121.07,121.08,120.63,120.63,10600.0,118.4679,118.4777,118.0374,118.0374,10600.0
2022-04-12 14:15:00,120.63,120.64,120.25,120.39,70596.0,118.0374,118.0472,117.6655,117.8025,70596.0
2022-04-12 14:20:00,120.41,120.47,120.16,120.16,22584.0,117.8221,117.8808,117.5775,117.5775,22584.0
2022-04-12 14:25:00,120.15,120.23,120.0,120.0,187322.0,117.5677,117.646,117.4209,117.4209,187322.0
2022-04-12 14:30:00,120.07,120.2,119.91,120.12,39860.0,117.4894,117.6166,117.3329,117.5383,39860.0
2022-04-12 14:35:00,120.08,120.31,120.05,120.07,40620.0,117.4992,117.7243,117.4698,117.4894,40620.0
2022-04-12 14:40:00,120.08,120.21,120.01,120.17,18560.0,117.4992,117.6264,117.4307,117.5873,18560.0
2022-04-12 14:45:00,120.24,120.45,120.23,120.39,27394.0,117.6558,117.8612,117.646,117.8025,27394.0
2022-04-12 14:50:00,120.36,120.43,120.24,120.33,15682.0,117.7732,117.8417,117.6558,117.7438,15682.0
2022-04-12 14:55:00,120.41,120.49,120.22,120.35,7640.0,117.8221,117.9004,117.6362,117.7634,7640.0
2022-04-12 15:00:00,120.25,120.33,119.83,119.91,29184.0,117.6655,117.7438,117.2546,117.3329,29184.0
2022-04-12 15:05:00,119.94,119.97,119.67,119.67,26558.0,117.3622,117.3916,117.098,117.098,26558.0
2022-04-12 15:10:00,119.66,119.85,119.64,119.71,40146.0,117.0882,117.2741,117.0687,117.1371,40146.0
2022-04-12 15:15:00,119.73,119.89,119.65,119.88,19214.0,117.1567,117.3133,117.0784,117.3035,19214.0
2022-04-12 15:20:00,119.89,120.05,119.86,119.95,14722.0,117.3133,117.4698,117.2839,117.372,14722.0
2022-04-12 15:25:00,119.89,119.89,119.63,119.79,15706.0,117.3133,117.3133,117.0589,117.2154,15706.0
2022-04-12 15:30:00,119.74,119.86,119.69,119.78,21578.0,117.1665,117.2839,117.1176,117.2056,21578.0
2022-04-12 15:35:00,119.76,120.19,119.73,120.14,32514.0,117.1861,117.6068,117.1567,117.5579,32514.0
2022-04-12 15:40:00,120.11,120.26,119.97,119.98,21690.0,117.5286,117.6753,117.3916,117.4013,21690.0
2022-04-12 15:45:00,119.92,120.46,119.88,120.39,41770.0,117.3426,117.871,117.3035,117.8025,41770.0
2022-04-12 15:50:00,120.33,120.42,120.0,120.15,31638.0,117.7438,117.8319,117.4209,117.5677,31638.0
2022-04-12 15:55:00,120.17,120.19,119.97,120.1,54414.0,117.5873,117.6068,117.3916,117.5188,54414.0
2022-04-13 09:30:00,121.1,121.11,120.45,120.63,23660.0,118.4973,118.5071,117.8612,118.0374,23660.0
2022-04-13 09:35:00,120.65,121.85,120.65,121.61,37840.0,118.0569,119.2312,118.0569,118.9963,37840.0
2022-04-13 09:40:00,121.63,122.28,121.46,122.16,143032.0,119.0159,119.6519,118.8495,119.5345,143032.0
2022-04-13 09:45:00,122.08,122.79,121.98,122.3,99528.0,119.4562,120.151,119.3584,119.6715,99528.0
2022-04-13 09:50:00,122.24,122.47,122.1,122.19,26600.0,119.6128,119.8378,119.4758,119.5638,26600.0
2022-04-13 09:55:00,122.2,122.24,121.56,121.81,17300.0,119.5736,119.6128,118.9474,119.192,17300.0
2022-04-13 10:00:00,121.71,122.05,121.51,122.05,28754.0,119.0942,119.4269,118.8985,119.4269,28754.0
2022-04-13 10:05:00,122.06,122.5,121.95,121.95,130610.0,119.4366,119.8672,119.329,119.329,130610.0
2022-04-13 10:10:00,121.83,122.18,121.83,122.11,14226.0,119.2116,119.5541,119.2116,119.4856,14226.0
2022-04-13 10:15:00,122.14,122.75,122.14,122.69,20004.0,119.5149,120.1118,119.5149,120.0531,20004.0
2022-04-13 10:20:00,122.72,122.98,122.72,122.98,122298.0,120.0825,120.3369,120.0825,120.3369,122298.0
2022-04-13 10:25:00,122.96,123.03,122.58,122.7,57102.0,120.3173,120.3858,119.9455,120.0629,57102.0
2022-04-13 10:30:00,122.71,123.11,122.7,122.9,18770.0,120.0727,120.4641,120.0629,120.2586,18770.0
2022-04-13 10:35:00,122.89,122.95,122.69,122.7,29358.0,120.2488,120.3075,120.0531,120.0629,29358.0
2022-04-13 10:40:00,122.55,122.9,122.38,122.9,12532.0,119.9161,120.2586,119.7498,120.2586,12532.0
2022-04-13 10:45:00,122.95,123.07,122.7,122.72,17040.0,120.3075,120.4249,120.0629,120.0825,17040.0
2022-04-13 10:50:00,122.7,122.83,122.67,122.75,6538.0,120.0629,120.1901,120.0335,120.1118,6538.0
2022-04-13 10:55:00,122.73,122.75,122.53,122.64,9978.0,120.0922,120.1118,119.8965,120.0042,9978.0
2022-04-13 11:00:00,122.64,123.35,122.63,123.35,22154.0,120.0042,120.6989,119.9944,120.6989,22154.0
2022-04-13 11:05:00,123.29,123.29,123.14,123.24,19576.0,120.6402,120.6402,120.4934,120.5913,19576.0
2022-04-13 11:10:00,123.22,123.39,123.19,123.37,37496.0,120.5717,120.7381,120.5424,120.7185,37496.0
2022-04-13 11:15:00,123.44,123.65,123.36,123.59,72368.0,120.787,120.9925,120.7087,120.9338,72368.0
2022-04-13 11:20:00,123.58,123.64,123.48,123.62,33920.0,120.924,120.9827,120.8261,120.9631,33920.0
2022-04-13 11:25:00,123.64,123.86,123.53,123.57,24924.0,120.9827,121.198,120.875,120.9142,24924.0
2022-04-13 11:30:00,123.6,123.67,123.41,123.54,11640.0,120.9435,121.012,120.7576,120.8848,11640.0
2022-04-13 11:35:00,123.51,123.51,123.25,123.36,29658.0,120.8555,120.8555,120.6011,120.7087,29658.0
2022-04-13 11:40:00,123.39,123.47,123.32,123.34,32296.0,120.7381,120.8163,120.6696,120.6891,32296.0
2022-04-13 11:45:00,123.34,123.35,123.17,123.17,7800.0,120.6891,120.6989,120.5228,120.5228,7800.0
2022-04-13 11:50:00,123.24,123.37,123.16,123.27,11800.0,120.5913,120.7185,120.513,120.6206,11800.0
2022-04-13 11:55:00,123.29,123.4,123.22,123.29,10360.0,120.6402,120.7478,120.5717,120.6402,10360.0
2022-04-13 12:00:00,123.23,123.26,123.05,123.23,12400.0,120.5815,120.6109,120.4054,120.5815,12400.0
2022-04-13 12:05:00,123.22,123.28,123.17,123.22,9640.0,120.5717,120.6304,120.5228,120.5717,9640.0
2022-04-13 12:10:00,123.13,123.2,122.83,123.03,6200.0,120.4836,120.5521,120.1901,120.3858,6200.0
2022-04-13 12:15:00,122.97,123.13,122.89,123.06,7800.0,120.3271,120.4836,120.2488,120.4151,7800.0
2022-04-13 12:20:00,122.97,123.11,122.92,123.11,11164.0,120.3271,120.4641,120.2782,120.4641,11164.0
2022-04-13 12:25:00,123.15,123.25,123.01,123.01,13862.0,120.5032,120.6011,120.3662,120.3662,13862.0
2022-04-13 12:30:00,122.94,123.06,122.87,123.03,8030.0,120.2977,120.4151,120.2292,120.3858,8030.0
2022-04-13 12:35:00,123.03,123.27,123.03,123.27,72866.0,120.3858,120.6206,120.3858,120.6206,72866.0
2022-04-13 12:40:00,123.25,123.43,123.23,123.28,37630.0,120.6011,120.7772,120.5815,120.6304,37630.0
2022-04-13 12:45:00,123.28,123.34,123.19,123.22,21516.0,120.6304,120.6891,120.5424,120.5717,21516.0
2022-04-13 12:50:00,123.22,123.3,123.21,123.29,11600.0,120.5717,120.65,120.5619,120.6402,11600.0
2022-04-13 12:55:00,123.27,123.29,123.17,123.18,11800.0,120.6206,120.6402,120.5228,120.5326,11800.0
2022-04-13 13:00:00,123.16,123.29,122.99,123.22,9594.0,120.513,120.6402,120.3467,120.5717,9594.0
2022-04-13 13:05:00,123.17,123.24,122.83,123.09,14936.0,120.5228,120.5913,120.1901,120.4445,14936.0
2022-04-13 13:10:00,123.03,123.2,122.99,123.0,10518.0,120.3858,120.5521,120.3467,120.3564,10518.0
2022-04-13 13:15:00,122.95,123.0,122.48,122.48,13040.0,120.3075,120.3564,119.8476,119.8476,13040.0
2022-04-13 13:20:00,122.46,122.68,122.46,122.56,3852.0,119.828,120.0433,119.828,119.9259,3852.0
2022-04-13 13:25:00,122.55,122.62,122.37,122.62,15530.0,119.9161,119.9846,119.74,119.9846,15530.0
2022-04-13 13:30:00,122.63,122.64,122.4,122.42,6800.0,119.9944,120.0042,119.7693,119.7889,6800.0
2022-04-13 13:35:00,122.42,122.47,122.2,122.2,15676.0,119.7889,119.8378,119.5736,119.5736,15676.0
2022-04-13 13:40:00,122.25,122.28,122.16,122.24,5400.0,119.6226,119.6519,119.5345,119.6128,5400.0
2022-04-13 13:45:00,122.25,122.32,122.11,122.17,10320.0,119.6226,119.6911,119.4856,119.5443,10320.0
2022-04-13 13:50:00,122.18,122.18,121.83,121.86,81908.0,119.5541,119.5541,119.2116,119.2409,81908.0
2022-04-13 13:55:00,121.84,122.17,121.69,122.14,91562.0,119.2214,119.5443,119.0746,119.5149,91562.0
2022-04-13 14:00:00,122.14,122.24,122.05,122.22,15638.0,119.5149,119.6128,119.4269,119.5932,15638.0
2022-04-13 14:05:00,122.26,122.4,122.26,122.31,9602.0,119.6323,119.7693,119.6323,119.6813,9602.0
2022-04-13 14:10:00,122.3,122.3,122.13,122.26,6458.0,119.6715,119.6715,119.5051,119.6323,6458.0
2022-04-13 14:15:00,122.25,122.31,122.17,122.24,15362.0,119.6226,119.6813,119.5443,119.6128,15362.0
2022-04-13 14:20:00,122.23,122.39,122.23,122.32,12040.0,119.603,119.7595,119.603,119.6911,12040.0
2022-04-13 14:25:00,122.27,122.33,122.23,122.3,5558.0,119.6421,119.7008,119.603,119.6715,5558.0
2022-04-13 14:30:00,122.31,122.34,122.22,122.34,11468.0,119.6813,119.7106,119.5932,119.7106,11468.0
2022-04-13 14:35:00,122.39,122.53,122.39,122.46,10244.0,119.7595,119.8965,119.7595,119.828,10244.0
2022-04-13 14:40:00,122.48,122.61,122.48,122.61,10806.0,119.8476,119.9748,119.8476,119.9748,10806.0
2022-04-13 14:45:00,122.64,122.79,122.55,122.74,8800.0,120.0042,120.151,119.9161,120.102,8800.0
2022-04-13 14:50:00,122.76,122.81,122.64,122.66,12568.0,120.1216,120.1705,120.0042,120.0237,12568.0
2022-04-13 14:55:00,122.64,122.74,122.61,122.71,4350.0,120.0042,120.102,119.9748,120.0727,4350.0
2022-04-13 15:00:00,122.58,122.6,122.39,122.44,5292.0,119.9455,119.965,119.7595,119.8085,5292.0
2022-04-13 15:05:00,122.61,122.91,122.61,122.8,14970.0,119.9748,120.2684,119.9748,120.1607,14970.0
2022-04-13 15:10:00,122.81,122.83,122.72,122.79,13312.0,120.1705,120.1901,120.0825,120.151,13312.0
2022-04-13 15:15:00,122.8,122.89,122.8,122.88,7654.0,120.1607,120.2488,120.1607,120.239,7654.0
2022-04-13 15:20:00,122.9,122.99,122.82,122.97,15148.0,120.2586,120.3467,120.1803,120.3271,15148.0
2022-04-13 15:25:00,123.0,123.03,122.86,123.03,5800.0,120.3564,120.3858,120.2194,120.3858,5800.0
2022-04-13 15:30:00,123.05,123.35,123.05,123.34,16096.0,120.4054,120.6989,120.4054,120.6891,16096.0
2022-04-13 15:35:00,123.31,123.38,123.2,123.29,22222.0,120.6598,120.7283,120.5521,120.6402,22222.0
2022-04-13 15:40:00,123.28,123.3,123.11,123.24,17592.0,120.6304,120.65,120.4641,120.5913,17592.0
2022-04-13 15:45:00,123.26,123.29,123.01,123.01,25726.0,120.6109,120.6402,120.3662,120.3662,25726.0
2022-04-13 15:50:00,123.01,123.07,122.75,122.93,36272.0,120.3662,120.4249,120.1118,120.2879,36272.0
2022-04-13 15:55:00,122.85,122.85,122.63,122.83,93050.0,120.2097,120.2097,119.9944,120.1901,93050.0
2022-04-14 09:30:00,123.46,123.6,122.71,122.89,38824.0,120.8066,120.9435,120.0727,120.2488,38824.0
2022-04-14 09:35:00,123.08,123.3,122.11,122.11,65070.0,120.4347,120.65,119.4856,119.4856,65070.0
2022-04-14 09:40:00,122.1,122.15,121.39,121.48,113572.0,119.4758,119.5247,118.781,118.8691,113572.0
2022-04-14 09:45:00,121.5,121.76,121.45,121.58,158126.0,118.8887,119.1431,118.8398,118.967,158126.0
2022-04-14 09:50:00,121.63,121.71,121.32,121.5,48818.0,119.0159,119.0942,118.7125,118.8887,48818.0
2022-04-14 09:55:00,121.48,121.55,121.2,121.33,191688.0,118.8691,118.9376,118.5951,118.7223,191688.0
2022-04-14 10:00:00,121.39,121.75,121.28,121.56,32474.0,118.781,119.1333,118.6734,118.9474,32474.0
2022-04-14 10:05:00,121.57,121.57,120.68,120.85,43540.0,118.9572,118.9572,118.0863,118.2526,43540.0
2022-04-14 10:10:00,120.87,121.2,120.79,121.17,29140.0,118.2722,118.5951,118.1939,118.5658,29140.0
2022-04-14 10:15:00,121.22,121.39,120.93,121.06,18292.0,118.6147,118.781,118.3309,118.4581,18292.0
2022-04-14 10:20:00,120.95,121.17,120.86,121.02,17846.0,118.3505,118.5658,118.2624,118.419,17846.0
2022-04-14 10:25:00,120.95,121.11,120.84,120.98,9200.0,118.3505,118.5071,118.2429,118.3799,9200.0
2022-04-14 10:30:00,121.0,121.16,120.79,120.99,19114.0,118.3994,118.556,118.1939,118.3896,19114.0
2022-04-14 10:35:00,120.93,121.08,120.58,120.67,21084.0,118.3309,118.4777,117.9885,118.0765,21084.0
2022-04-14 10:40:00,120.66,120.87,120.52,120.58,18664.0,118.0667,118.2722,117.9297,117.9885,18664.0
2022-04-14 10:45:00,120.71,120.91,120.63,120.65,12266.0,118.1157,118.3114,118.0374,118.0569,12266.0
2022-04-14 10:50:00,120.64,120.71,120.49,120.7,12766.0,118.0472,118.1157,117.9004,118.1059,12766.0
2022-04-14 10:55:00,120.73,120.79,120.63,120.67,12652.0,118.1352,118.1939,118.0374,118.0765,12652.0
2022-04-14 11:00:00,120.65,121.01,120.54,120.93,21848.0,118.0569,118.4092,117.9493,118.3309,21848.0
2022-04-14 11:05:00,120.91,120.99,120.76,120.92,22794.0,118.3114,118.3896,118.1646,118.3211,22794.0
2022-04-14 11:10:00,120.86,121.09,120.67,121.0,27648.0,118.2624,118.4875,118.0765,118.3994,27648.0
2022-04-14 11:15:00,120.95,121.17,120.76,120.92,31416.0,118.3505,118.5658,118.1646,118.3211,31416.0
2022-04-14 11:20:00,120.96,121.33,120.83,121.33,27384.0,118.3603,118.7223,118.2331,118.7223,27384.0
2022-04-14 11:25:00,121.34,121.42,121.24,121.33,14544.0,118.7321,118.8104,118.6343,118.7223,14544.0
2022-04-14 11:30:00,121.28,121.35,121.03,121.07,30454.0,118.6734,118.7419,118.4288,118.4679,30454.0
2022-04-14 11:35:00,121.0,121.03,120.83,120.85,18466.0,118.3994,118.4288,118.2331,118.2526,18466.0
2022-04-14 11:40:00,120.83,120.97,120.56,120.61,12936.0,118.2331,118.3701,117.9689,118.0178,12936.0
2022-04-14 11:45:00,120.63,120.77,120.62,120.73,11184.0,118.0374,118.1744,118.0276,118.1352,11184.0
2022-04-14 11:50:00,120.72,120.73,120.57,120.57,16520.0,118.1254,118.1352,117.9787,117.9787,16520.0
2022-04-14 11:55:00,120.59,120.64,120.52,120.53,7342.0,117.9982,118.0472,117.9297,117.9395,7342.0
2022-04-14 12:00:00,120.52,120.64,120.37,120.39,23268.0,117.9297,118.0472,117.783,117.8025,23268.0
2022-04-14 12:05:00,120.35,120.64,120.35,120.58,18576.0,117.7634,118.0472,117.7634,117.9885,18576.0
2022-04-14 12:10:00,120.56,120.64,120.49,120.51,8720.0,117.9689,118.0472,117.9004,117.92,8720.0
2022-04-14 12:15:00,120.53,120.59,120.38,120.47,9700.0,117.9395,117.9982,117.7927,117.8808,9700.0
2022-04-14 12:20:00,120.49,120.5,120.37,120.5,11086.0,117.9004,117.9102,117.783,117.9102,11086.0
2022-04-14 12:25:00,120.51,120.51,120.2,120.25,16330.0,117.92,117.92,117.6166,117.6655,16330.0
2022-04-14 12:30:00,120.25,120.35,120.19,120.32,10976.0,117.6655,117.7634,117.6068,117.734,10976.0
2022-04-14 12:35:00,120.26,120.42,120.2,120.31,9600.0,117.6753,117.8319,117.6166,117.7243,9600.0
2022-04-14 12:40:00,120.3,120.3,120.08,120.08,10650.0,117.7145,117.7145,117.4992,117.4992,10650.0
2022-04-14 12:45:00,120.08,120.17,120.04,120.05,10184.0,117.4992,117.5873,117.4601,117.4698,10184.0
2022-04-14 12:50:00,120.06,120.12,120.04,120.04,4800.0,117.4796,117.5383,117.4601,117.4601,4800.0
2022-04-14 12:55:00,120.07,120.28,120.07,120.28,10200.0,117.4894,117.6949,117.4894,117.6949,10200.0
2022-04-14 13:00:00,120.27,120.36,120.27,120.32,16844.0,117.6851,117.7732,117.6851,117.734,16844.0
2022-04-14 13:05:00,120.33,120.4,120.28,120.33,11874.0,117.7438,117.8123,117.6949,117.7438,11874.0
2022-04-14 13:10:00,120.3,120.34,120.2,120.24,13342.0,117.7145,117.7536,117.6166,117.6558,13342.0
2022-04-14 13:15:00,120.22,120.25,120.09,120.13,18438.0,117.6362,117.6655,117.509,117.5481,18438.0
2022-04-14 13:20:00,120.16,120.25,120.06,120.22,40226.0,117.5775,117.6655,117.4796,117.6362,40226.0
2022-04-14 13:25:00,120.23,120.26,120.15,120.19,29186.0,117.646,117.6753,117.5677,117.6068,29186.0
2022-04-14 13:30:00,120.25,120.36,120.16,120.34,14800.0,117.6655,117.7732,117.5775,117.7536,14800.0
2022-04-14 13:35:00,120.37,120.52,120.36,120.39,17190.0,117.783,117.9297,117.7732,117.8025,17190.0
2022-04-14 13:40:00,120.39,120.54,120.36,120.53,11128.0,117.8025,117.9493,117.7732,117.9395,11128.0
2022-04-14 13:45:00,120.53,120.64,120.5,120.61,13948.0,117.9395,118.0472,117.9102,118.0178,13948.0
2022-04-14 13:50:00,120.63,120.67,120.49,120.51,40892.0,118.0374,118.0765,117.9004,117.92,40892.0
2022-04-14 13:55:00,120.5,120.65,120.47,120.64,18250.0,117.9102,118.0569,117.8808,118.0472,18250.0
2022-04-14 14:00:00,120.69,121.03,120.6,120.99,85310.0,118.0961,118.4288,118.008,118.3896,85310.0
2022-04-14 14:05:00,120.98,121.12,120.79,120.83,103308.0,118.3799,118.5168,118.1939,118.2331,103308.0
2022-04-14 14:10:00,120.81,120.88,120.75,120.85,6840.0,118.2135,118.282,118.1548,118.2526,6840.0
2022-04-14 14:15:00,120.85,120.92,120.63,120.65,9306.0,118.2526,118.3211,118.0374,118.0569,9306.0
2022-04-14 14:20:00,120.64,120.64,120.52,120.56,6700.0,118.0472,118.0472,117.9297,117.9689,6700.0
2022-04-14 14:25:00,120.56,120.67,120.51,120.67,9600.0,117.9689,118.0765,117.92,118.0765,9600.0
2022-04-14 14:30:00,120.58,120.63,120.29,120.33,7012.0,117.9885,118.0374,117.7047,117.7438,7012.0
2022-04-14 14:35:00,120.31,120.35,120.22,120.28,4600.0,117.7243,117.7634,117.6362,117.6949,4600.0
2022-04-14 14:40:00,120.28,120.29,120.19,120.22,5200.0,117.6949,117.7047,117.6068,117.6362,5200.0
2022-04-14 14:45:00,120.23,120.26,120.11,120.14,5600.0,117.646,117.6753,117.5286,117.5579,5600.0
2022-04-14 14:50:00,120.19,120.19,119.97,119.97,15066.0,117.6068,117.6068,117.3916,117.3916,15066.0
2022-04-14 14:55:00,119.92,119.94,119.76,119.76,14920.0,117.3426,117.3622,117.1861,117.1861,14920.0
2022-04-14 15:00:00,119.77,119.91,119.72,119.84,30042.0,117.1959,117.3329,117.1469,117.2644,30042.0
2022-04-14 15:05:00,119.83,119.87,119.68,119.71,15600.0,117.2546,117.2937,117.1078,117.1371,15600.0
2022-04-14 15:10:00,119.7,119.85,119.68,119.83,10802.0,117.1274,117.2741,117.1078,117.2546,10802.0
2022-04-14 15:15:00,119.85,120.02,119.85,119.96,10726.0,117.2741,117.4405,117.2741,117.3818,10726.0
2022-04-14 15:20:00,119.96,120.03,119.86,119.88,12826.0,117.3818,117.4503,117.2839,117.3035,12826.0
2022-04-14 15:25:00,119.85,119.85,119.75,119.76,12274.0,117.2741,117.2741,117.1763,117.1861,12274.0
2022-04-14 15:30:00,119.78,119.78,119.61,119.61,20098.0,117.2056,117.2056,117.0393,117.0393,20098.0
2022-04-14 15:35:00,119.6,119.65,119.27,119.28,126832.0,117.0295,117.0784,116.7066,116.7164,126832.0
2022-04-14 15:40:00,119.28,119.48,119.2,119.46,49800.0,116.7164,116.9121,116.6381,116.8925,49800.0
2022-04-14 15:45:00,119.51,119.52,119.35,119.36,69306.0,116.9414,116.9512,116.7849,116.7947,69306.0
2022-04-14 15:50:00,119.31,119.33,119.1,119.16,29886.0,116.7457,116.7653,116.5403,116.599,29886.0
2022-04-14 15:55:00,119.21,119.31,119.08,119.16,89034.0,116.6479,116.7457,116.5207,116.599,89034.0
2022-04-18 09:30:00,118.63,119.95,118.56,119.78,44898.0,116.0804,117.372,116.0119,117.2056,44898.0
2022-04-18 09:35:00,119.79,120.15,119.64,119.64,29382.0,117.2154,117.5677,117.0687,117.0687,29382.0
2022-04-18 09:40:00,119.55,119.99,119.29,119.75,22900.0,116.9806,117.4111,116.7262,117.1763,22900.0
2022-04-18 09:45:00,119.82,119.82,119.3,119.57,12468.0,117.2448,117.2448,116.736,117.0002,12468.0
2022-04-18 09:50:00,119.39,119.4,118.98,119.2,39716.0,116.824,116.8338,116.4228,116.6381,39716.0
2022-04-18 09:55:00,119.21,120.02,119.1,119.99,32242.0,116.6479,117.4405,116.5403,117.4111,32242.0
2022-04-18 10:00:00,119.97,120.48,119.66,120.42,30670.0,117.3916,117.8906,117.0882,117.8319,30670.0
2022-04-18 10:05:00,120.5,120.73,120.3,120.43,14294.0,117.9102,118.1352,117.7145,117.8417,14294.0
2022-04-18 10:10:00,120.28,121.04,120.22,120.94,17858.0,117.6949,118.4386,117.6362,118.3407,17858.0
2022-04-18 10:15:00,120.84,121.11,120.76,120.92,19590.0,118.2429,118.5071,118.1646,118.3211,19590.0
2022-04-18 10:20:00,120.94,121.33,120.74,121.29,15640.0,118.3407,118.7223,118.145,118.6832,15640.0
2022-04-18 10:25:00,121.27,121.7,121.26,121.41,214116.0,118.6636,119.0844,118.6538,118.8006,214116.0
2022-04-18 10:30:00,121.42,121.56,121.36,121.54,99336.0,118.8104,118.9474,118.7517,118.9278,99336.0
2022-04-18 10:35:00,121.54,121.63,121.17,121.63,83546.0,118.9278,119.0159,118.5658,119.0159,83546.0
2022-04-18 10:40:00,121.67,121.83,121.52,121.82,81480.0,119.055,119.2116,118.9082,119.2018,81480.0
2022-04-18 10:45:00,121.8,121.89,121.68,121.77,71992.0,119.1822,119.2703,119.0648,119.1529,71992.0
2022-04-18 10:50:00,121.78,121.79,121.38,121.4,39318.0,119.1627,119.1724,118.7713,118.7908,39318.0
2022-04-18 10:55:00,121.41,121.49,121.13,121.36,13826.0,118.8006,118.8789,118.5266,118.7517,13826.0
2022-04-18 11:00:00,121.27,121.44,121.16,121.44,8174.0,118.6636,118.83,118.556,118.83,8174.0
2022-04-18 11:05:00,121.41,121.63,121.28,121.35,17200.0,118.8006,119.0159,118.6734,118.7419,17200.0
2022-04-18 11:10:00,121.33,121.51,121.17,121.17,15972.0,118.7223,118.8985,118.5658,118.5658,15972.0
2022-04-18 11:15:00,121.13,121.2,120.8,120.85,8800.0,118.5266,118.5951,118.2037,118.2526,8800.0
2022-04-18 11:20:00,120.81,120.87,120.59,120.67,15972.0,118.2135,118.2722,117.9982,118.0765,15972.0
2022-04-18 11:25:00,120.6,120.81,120.55,120.76,14474.0,118.008,118.2135,117.9591,118.1646,14474.0
2022-04-18 11:30:00,120.7,120.76,120.5,120.58,17086.0,118.1059,118.1646,117.9102,117.9885,17086.0
2022-04-18 11:35:00,120.59,120.72,120.54,120.66,14800.0,117.9982,118.1254,117.9493,118.0667,14800.0
2022-04-18 11:40:00,120.6,120.7,120.52,120.67,12850.0,118.008,118.1059,117.9297,118.0765,12850.0
2022-04-18 11:45:00,120.66,120.67,120.35,120.35,20254.0,118.0667,118.0765,117.7634,117.7634,20254.0
2022-04-18 11:50:00,120.37,120.75,120.33,120.75,25072.0,117.783,118.1548,117.7438,118.1548,25072.0
2022-04-18 11:55:00,120.72,120.9,120.65,120.9,10296.0,118.1254,118.3016,118.0569,118.3016,10296.0
2022-04-18 12:00:00,120.75,120.75,120.57,120.64,5400.0,118.1548,118.1548,117.9787,118.0472,5400.0
2022-04-18 12:05:00,120.71,120.83,120.54,120.54,8646.0,118.1157,118.2331,117.9493,117.9493,8646.0
2022-04-18 12:10:00,120.53,120.53,120.27,120.28,5800.0,117.9395,117.9395,117.6851,117.6949,5800.0
2022-04-18 12:15:00,120.29,120.29,119.83,119.86,13174.0,117.7047,117.7047,117.2546,117.2839,13174.0
2022-04-18 12:20:00,119.89,119.95,119.77,119.83,11654.0,117.3133,117.372,117.1959,117.2546,11654.0
2022-04-18 12:25:00,119.92,119.95,119.81,119.86,11800.0,117.3426,117.372,117.235,117.2839,11800.0
2022-04-18 12:30:00,119.86,120.08,119.84,120.08,11930.0,117.2839,117.4992,117.2644,117.4992,11930.0
2022-04-18 12:35:00,120.08,120.14,120.0,120.04,10176.0,117.4992,117.5579,117.4209,117.4601,10176.0
2022-04-18 12:40:00,120.05,120.23,119.9,120.17,17480.0,117.4698,117.646,117.3231,117.5873,17480.0
2022-04-18 12:45:00,120.21,120.29,120.12,120.19,5600.0,117.6264,117.7047,117.5383,117.6068,5600.0
2022-04-18 12:50:00,120.21,120.34,120.19,120.29,5400.0,117.6264,117.7536,117.6068,117.7047,5400.0
2022-04-18 12:55:00,120.28,120.42,120.26,120.33,4200.0,117.6949,117.8319,117.6753,117.7438,4200.0
2022-04-18 13:00:00,120.35,120.37,120.16,120.37,8600.0,117.7634,117.783,117.5775,117.783,8600.0
2022-04-18 13:05:00,120.3,120.82,120.3,120.82,9400.0,117.7145,118.2233,117.7145,118.2233,9400.0
2022-04-18 13:10:00,120.76,120.98,120.76,120.8,16470.0,118.1646,118.3799,118.1646,118.2037,16470.0
2022-04-18 13:15:00,120.77,120.81,120.66,120.71,9828.0,118.1744,118.2135,118.0667,118.1157,9828.0
2022-04-18 13:20:00,120.71,120.97,120.64,120.97,9740.0,118.1157,118.3701,118.0472,118.3701,9740.0
2022-04-18 13:25:00,120.79,120.94,120.79,120.83,3400.0,118.1939,118.3407,118.1939,118.2331,3400.0
2022-04-18 13:30:00,120.88,121.59,120.86,121.59,22474.0,118.282,118.9767,118.2624,118.9767,22474.0
2022-04-18 13:35:00,121.58,121.69,121.5,121.54,7340.0,118.967,119.0746,118.8887,118.9278,7340.0
2022-04-18 13:40:00,121.63,121.69,121.52,121.69,15518.0,119.0159,119.0746,118.9082,119.0746,15518.0
2022-04-18 13:45:00,121.71,121.89,121.57,121.85,17514.0,119.0942,119.2703,118.9572,119.2312,17514.0
2022-04-18 13:50:00,121.8,121.97,121.78,121.88,7922.0,119.1822,119.3486,119.1627,119.2605,7922.0
2022-04-18 13:55:00,121.96,122.06,121.83,121.91,37570.0,119.3388,119.4366,119.2116,119.2899,37570.0
2022-04-18 14:00:00,121.92,122.1,121.87,121.91,29256.0,119.2997,119.4758,119.2507,119.2899,29256.0
2022-04-18 14:05:00,121.9,121.9,121.64,121.73,12604.0,119.2801,119.2801,119.0257,119.1137,12604.0
2022-04-18 14:10:00,121.69,121.74,121.56,121.72,8404.0,119.0746,119.1235,118.9474,119.1039,8404.0
2022-04-18 14:15:00,121.79,121.93,121.43,121.59,15864.0,119.1724,119.3094,118.8202,118.9767,15864.0
2022-04-18 14:20:00,121.52,122.04,121.44,122.01,11604.0,118.9082,119.4171,118.83,119.3877,11604.0
2022-04-18 14:25:00,122.06,122.17,121.77,121.84,30182.0,119.4366,119.5443,119.1529,119.2214,30182.0
2022-04-18 14:30:00,121.84,122.06,121.81,122.06,23560.0,119.2214,119.4366,119.192,119.4366,23560.0
2022-04-18 14:35:00,122.03,122.13,121.95,122.01,30622.0,119.4073,119.5051,119.329,119.3877,30622.0
2022-04-18 14:40:00,121.99,122.06,121.78,121.83,34104.0,119.3681,119.4366,119.1627,119.2116,34104.0
2022-04-18 14:45:00,121.83,121.85,121.57,121.71,28400.0,119.2116,119.2312,118.9572,119.0942,28400.0
2022-04-18 14:50:00,121.67,121.85,121.63,121.67,38106.0,119.055,119.2312,119.0159,119.055,38106.0
2022-04-18 14:55:00,121.67,121.68,121.37,121.41,19400.0,119.055,119.0648,118.7615,118.8006,19400.0
2022-04-18 15:00:00,121.42,121.49,121.24,121.27,12400.0,118.8104,118.8789,118.6343,118.6636,12400.0
2022-04-18 15:05:00,121.33,121.46,121.24,121.32,11600.0,118.7223,118.8495,118.6343,118.7125,11600.0
2022-04-18 15:10:00,121.32,121.42,121.08,121.17,16992.0,118.7125,118.8104,118.4777,118.5658,16992.0
2022-04-18 15:15:00,121.13,121.28,121.11,121.23,20022.0,118.5266,118.6734,118.5071,118.6245,20022.0
2022-04-18 15:20:00,121.21,121.33,121.08,121.19,19832.0,118.6049,118.7223,118.4777,118.5853,19832.0
2022-04-18 15:25:00,121.11,121.18,121.1,121.13,13666.0,118.5071,118.5756,118.4973,118.5266,13666.0
2022-04-18 15:30:00,121.12,121.12,120.74,120.8,42110.0,118.5168,118.5168,118.145,118.2037,42110.0
2022-04-18 15:35:00,120.79,120.86,120.6,120.68,28976.0,118.1939,118.2624,118.008,118.0863,28976.0
2022-04-18 15:40:00,120.69,120.83,120.53,120.72,31270.0,118.0961,118.2331,117.9395,118.1254,31270.0
2022-04-18 15:45:00,120.71,120.71,120.35,120.39,37920.0,118.1157,118.1157,117.7634,117.8025,37920.0
2022-04-18 15:50:00,120.36,120.65,120.2,120.58,69018.0,117.7732,118.0569,117.6166,117.9885,69018.0
2022-04-18 15:55:00,120.58,121.14,120.55,121.14,57580.0,117.9885,118.5364,117.9591,118.5364,57580.0
2022-04-19 09:30:00,120.65,121.24,120.28,121.08,23750.0,118.0569,118.6343,117.6949,118.4777,23750.0
2022-04-19 09:35:00,121.05,121.06,120.07,120.08,16746.0,118.4483,118.4581,117.4894,117.4992,16746.0
2022-04-19 09:40:00,120.07,121.14,120.0,120.96,23796.0,117.4894,118.5364,117.4209,118.3603,23796.0
2022-04-19 09:45:00,121.1,121.19,120.66,121.04,30234.0,118.4973,118.5853,118.0667,118.4386,30234.0
2022-04-19 09:50:00,120.94,121.53,120.7,121.32,23598.0,118.3407,118.918,118.1059,118.7125,23598.0
2022-04-19 09:55:00,121.38,121.67,121.36,121.66,55732.0,118.7713,119.055,118.7517,119.0452,55732.0
2022-04-19 10:00:00,121.7,121.85,121.41,121.72,37526.0,119.0844,119.2312,118.8006,119.1039,37526.0
2022-04-19 10:05:00,121.79,122.13,121.61,122.01,32924.0,119.1724,119.5051,118.9963,119.3877,32924.0
2022-04-19 10:10:00,122.04,122.46,122.04,122.37,68278.0,119.4171,119.828,119.4171,119.74,68278.0
2022-04-19 10:15:00,122.32,122.51,122.13,122.39,28964.0,119.6911,119.877,119.5051,119.7595,28964.0
2022-04-19 10:20:00,122.35,122.47,122.26,122.46,17186.0,119.7204,119.8378,119.6323,119.828,17186.0
2022-04-19 10:25:00,122.44,122.49,122.32,122.33,44844.0,119.8085,119.8574,119.6911,119.7008,44844.0
2022-04-19 10:30:00,122.32,122.55,122.32,122.53,26448.0,119.6911,119.9161,119.6911,119.8965,26448.0
2022-04-19 10:35:00,122.56,122.83,122.39,122.83,32036.0,119.9259,120.1901,119.7595,120.1901,32036.0
2022-04-19 10:40:00,122.89,123.17,122.83,123.07,58734.0,120.2488,120.5228,120.1901,120.4249,58734.0
2022-04-19 10:45:00,123.07,123.15,123.0,123.08,22310.0,120.4249,120.5032,120.3564,120.4347,22310.0
2022-04-19 10:50:00,123.08,123.16,122.95,123.11,21474.0,120.4347,120.513,120.3075,120.4641,21474.0
2022-04-19 10:55:00,123.13,123.24,123.05,123.07,17758.0,120.4836,120.5913,120.4054,120.4249,17758.0
2022-04-19 11:00:00,122.95,122.96,122.75,122.86,9000.0,120.3075,120.3173,120.1118,120.2194,9000.0
2022-04-19 11:05:00,122.87,123.13,122.85,123.07,19220.0,120.2292,120.4836,120.2097,120.4249,19220.0
2022-04-19 11:10:00,123.07,123.26,123.04,123.16,44172.0,120.4249,120.6109,120.3956,120.513,44172.0
2022-04-19 11:15:00,123.1,123.36,122.91,123.0,22350.0,120.4543,120.7087,120.2684,120.3564,22350.0
2022-04-19 11:20:00,123.01,123.26,122.95,123.25,22904.0,120.3662,120.6109,120.3075,120.6011,22904.0
2022-04-19 11:25:00,123.27,123.32,123.2,123.32,12400.0,120.6206,120.6696,120.5521,120.6696,12400.0
2022-04-19 11:30:00,123.31,123.42,123.11,123.17,14600.0,120.6598,120.7674,120.4641,120.5228,14600.0
2022-04-19 11:35:00,123.19,123.47,123.18,123.46,14000.0,120.5424,120.8163,120.5326,120.8066,14000.0
2022-04-19 11:40:00,123.44,123.6,123.39,123.58,21100.0,120.787,120.9435,120.7381,120.924,21100.0
2022-04-19 11:45:00,123.61,123.69,123.55,123.69,61572.0,120.9533,121.0316,120.8946,121.0316,61572.0
2022-04-19 11:50:00,123.67,123.74,123.64,123.73,63016.0,121.012,121.0805,120.9827,121.0707,63016.0
2022-04-19 11:55:00,123.71,123.71,123.36,123.42,21412.0,121.0512,121.0512,120.7087,120.7674,21412.0
2022-04-19 12:00:00,123.39,123.42,123.13,123.28,25084.0,120.7381,120.7674,120.4836,120.6304,25084.0
2022-04-19 12:05:00,123.23,123.4,123.21,123.38,13274.0,120.5815,120.7478,120.5619,120.7283,13274.0
2022-04-19 12:10:00,123.36,123.38,123.17,123.17,10440.0,120.7087,120.7283,120.5228,120.5228,10440.0
2022-04-19 12:15:00,123.19,123.28,123.06,123.24,9406.0,120.5424,120.6304,120.4151,120.5913,9406.0
2022-04-19 12:20:00,123.27,123.31,123.24,123.28,3400.0,120.6206,120.6598,120.5913,120.6304,3400.0
2022-04-19 12:25:00,123.25,123.25,123.02,123.08,7582.0,120.6011,120.6011,120.376,120.4347,7582.0
2022-04-19 12:30:00,123.12,123.23,122.97,123.17,9550.0,120.4739,120.5815,120.3271,120.5228,9550.0
2022-04-19 12:35:00,123.19,123.19,123.0,123.0,8120.0,120.5424,120.5424,120.3564,120.3564,8120.0
2022-04-19 12:40:00,123.02,123.1,122.92,123.06,5400.0,120.376,120.4543,120.2782,120.4151,5400.0
2022-04-19 12:45:00,123.03,123.16,123.02,123.16,7400.0,120.3858,120.513,120.376,120.513,7400.0
2022-04-19 12:50:00,123.14,123.36,123.14,123.32,10558.0,120.4934,120.7087,120.4934,120.6696,10558.0
2022-04-19 12:55:00,123.32,123.33,123.18,123.21,9680.0,120.6696,120.6793,120.5326,120.5619,9680.0
2022-04-19 13:00:00,123.22,123.33,123.16,123.29,12474.0,120.5717,120.6793,120.513,120.6402,12474.0
2022-04-19 13:05:00,123.29,123.33,123.17,123.18,8660.0,120.6402,120.6793,120.5228,120.5326,8660.0
2022-04-19 13:10:00,123.16,123.24,123.08,123.19,5200.0,120.513,120.5913,120.4347,120.5424,5200.0
2022-04-19 13:15:00,123.2,123.31,123.2,123.3,4800.0,120.5521,120.6598,120.5521,120.65,4800.0
2022-04-19 13:20:00,123.27,123.35,123.22,123.25,12632.0,120.6206,120.6989,120.5717,120.6011,12632.0
2022-04-19 13:25:00,123.21,123.22,122.89,122.92,7436.0,120.5619,120.5717,120.2488,120.2782,7436.0
2022-04-19 13:30:00,122.95,123.12,122.95,123.08,14904.0,120.3075,120.4739,120.3075,120.4347,14904.0
2022-04-19 13:35:00,123.13,123.13,123.04,123.11,15946.0,120.4836,120.4836,120.3956,120.4641,15946.0
2022-04-19 13:40:00,123.12,123.12,122.91,122.91,6200.0,120.4739,120.4739,120.2684,120.2684,6200.0
2022-04-19 13:45:00,122.92,123.13,122.89,123.12,10022.0,120.2782,120.4836,120.2488,120.4739,10022.0
2022-04-19 13:50:00,123.14,123.33,123.14,123.32,19272.0,120.4934,120.6793,120.4934,120.6696,19272.0
2022-04-19 13:55:00,123.33,123.33,123.2,123.2,10466.0,120.6793,120.6793,120.5521,120.5521,10466.0
2022-04-19 14:00:00,123.16,123.2,123.09,123.17,10000.0,120.513,120.5521,120.4445,120.5228,10000.0
2022-04-19 14:05:00,123.16,123.26,123.05,123.1,7800.0,120.513,120.6109,120.4054,120.4543,7800.0
2022-04-19 14:10:00,123.13,123.13,122.72,122.86,13258.0,120.4836,120.4836,120.0825,120.2194,13258.0
2022-04-19 14:15:00,122.85,122.85,122.58,122.62,16472.0,120.2097,120.2097,119.9455,119.9846,16472.0
2022-04-19 14:20:00,122.6,122.79,122.54,122.78,9108.0,119.965,120.151,119.9063,120.1412,9108.0
2022-04-19 14:25:00,122.71,122.78,122.55,122.78,8294.0,120.0727,120.1412,119.9161,120.1412,8294.0
2022-04-19 14:30:00,122.78,122.88,122.67,122.73,13572.0,120.1412,120.239,120.0335,120.0922,13572.0
2022-04-19 14:35:00,122.76,123.08,122.74,123.06,11414.0,120.1216,120.4347,120.102,120.4151,11414.0
2022-04-19 14:40:00,123.05,123.17,123.02,123.11,15198.0,120.4054,120.5228,120.376,120.4641,15198.0
2022-04-19 14:45:00,123.11,123.11,122.96,123.0,6600.0,120.4641,120.4641,120.3173,120.3564,6600.0
2022-04-19 14:50:00,122.98,123.19,122.97,123.02,6302.0,120.3369,120.5424,120.3271,120.376,6302.0
2022-04-19 14:55:00,123.07,123.19,123.07,123.17,7768.0,120.4249,120.5424,120.4249,120.5228,7768.0
2022-04-19 15:00:00,123.14,123.19,122.95,122.97,12600.0,120.4934,120.5424,120.3075,120.3271,12600.0
2022-04-19 15:05:00,122.97,123.25,122.92,123.25,19804.0,120.3271,120.6011,120.2782,120.6011,19804.0
2022-04-19 15:10:00,123.22,123.56,123.22,123.56,22918.0,120.5717,120.9044,120.5717,120.9044,22918.0
2022-04-19 15:15:00,123.55,123.66,123.46,123.6,45722.0,120.8946,121.0023,120.8066,120.9435,45722.0
2022-04-19 15:20:00,123.61,123.72,123.56,123.72,26210.0,120.9533,121.061,120.9044,121.061,26210.0
2022-04-19 15:25:00,123.73,123.73,123.61,123.63,12800.0,121.0707,121.0707,120.9533,120.9729,12800.0
2022-04-19 15:30:00,123.7,123.79,123.64,123.68,20330.0,121.0414,121.1295,120.9827,121.0218,20330.0
2022-04-19 15:35:00,123.69,123.81,123.64,123.76,26412.0,121.0316,121.149,120.9827,121.1001,26412.0
2022-04-19 15:40:00,123.72,123.72,123.53,123.56,27924.0,121.061,121.061,120.875,120.9044,27924.0
2022-04-19 15:45:00,123.55,123.56,123.3,123.45,28774.0,120.8946,120.9044,120.65,120.7968,28774.0
2022-04-19 15:50:00,123.49,123.87,123.49,123.77,53788.0,120.8359,121.2077,120.8359,121.1099,53788.0
2022-04-19 15:55:00,123.72,123.79,123.51,123.67,33812.0,121.061,121.1295,120.8555,121.012,33812.0
2022-04-20 09:30:00,125.82,126.6,125.67,126.39,135638.0,123.1158,123.8791,122.9691,123.6736,135638.0
2022-04-20 09:35:00,126.35,126.53,125.7,125.7,53228.0,123.6344,123.8106,122.9984,122.9984,53228.0
2022-04-20 09:40:00,125.76,125.76,124.79,125.0,64844.0,123.0571,123.0571,122.108,122.3135,64844.0
2022-04-20 09:45:00,124.9,125.69,124.88,125.61,51492.0,122.2156,122.9886,122.196,122.9103,51492.0
2022-04-20 09:50:00,125.58,125.69,125.05,125.27,26530.0,122.881,122.9886,122.3624,122.5777,26530.0
2022-04-20 09:55:00,125.27,125.33,124.92,125.14,36152.0,122.5777,122.6364,122.2352,122.4504,36152.0
2022-04-20 10:00:00,125.06,125.36,124.67,124.92,28590.0,122.3722,122.6657,121.9905,122.2352,28590.0
2022-04-20 10:05:00,124.92,125.04,124.46,124.98,30688.0,122.2352,122.3526,121.7851,122.2939,30688.0
2022-04-20 10:10:00,124.97,125.5,124.97,125.28,19488.0,122.2841,122.8027,122.2841,122.5874,19488.0
2022-04-20 10:15:00,125.33,125.5,125.12,125.15,21224.0,122.6364,122.8027,122.4309,122.4602,21224.0
2022-04-20 10:20:00,125.18,125.56,124.83,124.83,55288.0,122.4896,122.8614,122.1471,122.1471,55288.0
2022-04-20 10:25:00,124.92,125.39,124.82,125.26,13864.0,122.2352,122.6951,122.1373,122.5679,13864.0
2022-04-20 10:30:00,125.27,125.39,124.89,125.3,19700.0,122.5777,122.6951,122.2058,122.607,19700.0
2022-04-20 10:35:00,125.25,125.41,125.13,125.21,12184.0,122.5581,122.7146,122.4407,122.5189,12184.0
2022-04-20 10:40:00,125.23,125.42,125.14,125.22,15950.0,122.5385,122.7244,122.4504,122.5287,15950.0
2022-04-20 10:45:00,125.28,125.31,125.1,125.24,8080.0,122.5874,122.6168,122.4113,122.5483,8080.0
2022-04-20 10:50:00,125.18,125.47,125.17,125.31,20062.0,122.4896,122.7734,122.4798,122.6168,20062.0
2022-04-20 10:55:00,125.36,125.44,125.07,125.18,17608.0,122.6657,122.744,122.3819,122.4896,17608.0
2022-04-20 11:00:00,125.08,125.09,124.77,124.83,18996.0,122.3917,122.4015,122.0884,122.1471,18996.0
2022-04-20 11:05:00,124.81,125.07,124.57,124.6,27344.0,122.1275,122.3819,121.8927,121.9221,27344.0
2022-04-20 11:10:00,124.61,124.61,124.04,124.11,62008.0,121.9318,121.9318,121.3741,121.4426,62008.0
2022-04-20 11:15:00,124.23,124.23,123.89,123.91,10072.0,121.56,121.56,121.2273,121.2469,10072.0
2022-04-20 11:20:00,123.92,124.05,123.86,123.89,8774.0,121.2567,121.3839,121.198,121.2273,8774.0
2022-04-20 11:25:00,123.83,123.98,123.79,123.89,9770.0,121.1686,121.3154,121.1295,121.2273,9770.0
2022-04-20 11:30:00,123.87,124.09,123.8,123.96,13630.0,121.2077,121.423,121.1392,121.2958,13630.0
2022-04-20 11:35:00,123.88,124.07,123.85,123.92,13216.0,121.2175,121.4034,121.1882,121.2567,13216.0
2022-04-20 11:40:00,123.9,124.21,123.9,124.21,6484.0,121.2371,121.5404,121.2371,121.5404,6484.0
2022-04-20 11:45:00,124.2,124.24,123.68,123.77,15250.0,121.5306,121.5698,121.0218,121.1099,15250.0
2022-04-20 11:50:00,123.78,123.79,123.34,123.48,24216.0,121.1197,121.1295,120.6891,120.8261,24216.0
2022-04-20 11:55:00,123.46,123.56,123.43,123.51,39096.0,120.8066,120.9044,120.7772,120.8555,39096.0
2022-04-20 12:00:00,123.57,123.78,123.46,123.67,12452.0,120.9142,121.1197,120.8066,121.012,12452.0
2022-04-20 12:05:00,123.68,123.83,123.33,123.45,15572.0,121.0218,121.1686,120.6793,120.7968,15572.0
2022-04-20 12:10:00,123.44,123.44,123.24,123.3,15244.0,120.787,120.787,120.5913,120.65,15244.0
2022-04-20 12:15:00,123.27,123.44,123.23,123.38,8872.0,120.6206,120.787,120.5815,120.7283,8872.0
2022-04-20 12:20:00,123.36,123.36,123.11,123.17,13624.0,120.7087,120.7087,120.4641,120.5228,13624.0
2022-04-20 12:25:00,123.17,123.41,123.17,123.41,7236.0,120.5228,120.7576,120.5228,120.7576,7236.0
2022-04-20 12:30:00,123.49,123.7,123.41,123.67,29654.0,120.8359,121.0414,120.7576,121.012,29654.0
2022-04-20 12:35:00,123.65,123.91,123.64,123.64,6440.0,120.9925,121.2469,120.9827,120.9827,6440.0
2022-04-20 12:40:00,123.74,123.74,123.52,123.59,10132.0,121.0805,121.0805,120.8653,120.9338,10132.0
2022-04-20 12:45:00,123.61,123.8,123.61,123.64,19200.0,120.9533,121.1392,120.9533,120.9827,19200.0
2022-04-20 12:50:00,123.78,124.13,123.76,124.08,12990.0,121.1197,121.4622,121.1001,121.4132,12990.0
2022-04-20 12:55:00,124.1,124.1,123.83,123.95,20930.0,121.4328,121.4328,121.1686,121.286,20930.0
2022-04-20 13:00:00,123.88,124.14,123.85,124.09,23286.0,121.2175,121.4719,121.1882,121.423,23286.0
2022-04-20 13:05:00,124.14,124.14,123.74,123.79,18126.0,121.4719,121.4719,121.0805,121.1295,18126.0
2022-04-20 13:10:00,123.9,124.35,123.9,124.26,17430.0,121.2371,121.6774,121.2371,121.5894,17430.0
2022-04-20 13:15:00,124.28,124.44,124.01,124.03,20166.0,121.6089,121.7655,121.3447,121.3643,20166.0
2022-04-20 13:20:00,124.08,124.23,124.03,124.17,9000.0,121.4132,121.56,121.3643,121.5013,9000.0
2022-04-20 13:25:00,124.2,124.28,124.08,124.11,15064.0,121.5306,121.6089,121.4132,121.4426,15064.0
2022-04-20 13:30:00,124.12,124.22,123.93,124.08,10000.0,121.4524,121.5502,121.2665,121.4132,10000.0
2022-04-20 13:35:00,124.13,124.23,124.03,124.04,6766.0,121.4622,121.56,121.3643,121.3741,6766.0
2022-04-20 13:40:00,124.07,124.41,124.06,124.39,8912.0,121.4034,121.7361,121.3937,121.7166,8912.0
2022-04-20 13:45:00,124.42,124.49,124.19,124.19,14470.0,121.7459,121.8144,121.5209,121.5209,14470.0
2022-04-20 13:50:00,124.16,124.17,124.01,124.08,5280.0,121.4915,121.5013,121.3447,121.4132,5280.0
2022-04-20 13:55:00,124.06,124.22,124.04,124.17,11000.0,121.3937,121.5502,121.3741,121.5013,11000.0
2022-04-20 14:00:00,124.24,124.36,124.09,124.22,19100.0,121.5698,121.6872,121.423,121.5502,19100.0
2022-04-20 14:05:00,124.25,124.25,124.07,124.11,5998.0,121.5796,121.5796,121.4034,121.4426,5998.0
2022-04-20 14:10:00,124.14,124.14,123.85,123.87,7800.0,121.4719,121.4719,121.1882,121.2077,7800.0
2022-04-20 14:15:00,123.88,123.92,123.68,123.69,5836.0,121.2175,121.2567,121.0218,121.0316,5836.0
2022-04-20 14:20:00,123.7,123.74,123.64,123.74,14840.0,121.0414,121.0805,120.9827,121.0805,14840.0
2022-04-20 14:25:00,123.69,123.71,123.58,123.61,12600.0,121.0316,121.0512,120.924,120.9533,12600.0
2022-04-20 14:30:00,123.6,123.72,123.55,123.7,7400.0,120.9435,121.061,120.8946,121.0414,7400.0
2022-04-20 14:35:00,123.71,123.71,123.35,123.43,31230.0,121.0512,121.0512,120.6989,120.7772,31230.0
2022-04-20 14:40:00,123.4,123.46,123.33,123.38,10204.0,120.7478,120.8066,120.6793,120.7283,10204.0
2022-04-20 14:45:00,123.37,123.7,123.36,123.61,10720.0,120.7185,121.0414,120.7087,120.9533,10720.0
2022-04-20 14:50:00,123.6,123.6,123.14,123.15,20274.0,120.9435,120.9435,120.4934,120.5032,20274.0
2022-04-20 14:55:00,123.13,123.41,123.1,123.35,12960.0,120.4836,120.7576,120.4543,120.6989,12960.0
2022-04-20 15:00:00,123.45,123.76,123.44,123.61,19450.0,120.7968,121.1001,120.787,120.9533,19450.0
2022-04-20 15:05:00,123.53,123.65,123.45,123.6,18680.0,120.875,120.9925,120.7968,120.9435,18680.0
2022-04-20 15:10:00,123.61,123.86,123.46,123.75,33766.0,120.9533,121.198,120.8066,121.0903,33766.0
2022-04-20 15:15:00,123.82,123.85,123.67,123.71,11864.0,121.1588,121.1882,121.012,121.0512,11864.0
2022-04-20 15:20:00,123.68,123.71,123.56,123.63,10342.0,121.0218,121.0512,120.9044,120.9729,10342.0
2022-04-20 15:25:00,123.7,123.89,123.65,123.74,20354.0,121.0414,121.2273,120.9925,121.0805,20354.0
2022-04-20 15:30:00,123.72,123.78,123.48,123.48,14336.0,121.061,121.1197,120.8261,120.8261,14336.0
2022-04-20 15:35:00,123.56,123.81,123.48,123.7,13748.0,120.9044,121.149,120.8261,121.0414,13748.0
2022-04-20 15:40:00,123.79,123.81,123.65,123.77,13536.0,121.1295,121.149,120.9925,121.1099,13536.0
2022-04-20 15:45:00,123.79,124.23,123.79,124.08,44078.0,121.1295,121.56,121.1295,121.4132,44078.0
2022-04-20 15:50:00,124.08,124.13,123.38,123.42,34208.0,121.4132,121.4622,120.7283,120.7674,34208.0
2022-04-20 15:55:00,123.44,123.53,123.27,123.36,40190.0,120.787,120.875,120.6206,120.7087,40190.0
2022-04-21 09:30:00,125.04,126.09,124.9,126.07,63102.0,122.3526,123.38,122.2156,123.3605,63102.0
2022-04-21 09:35:00,126.06,126.38,125.64,125.64,29088.0,123.3507,123.6638,122.9397,122.9397,29088.0
2022-04-21 09:40:00,125.66,125.85,125.32,125.83,18312.0,122.9593,123.1452,122.6266,123.1256,18312.0
2022-04-21 09:45:00,125.61,125.64,125.08,125.39,37440.0,122.9103,122.9397,122.3917,122.6951,37440.0
2022-04-21 09:50:00,125.48,125.61,124.91,125.03,28706.0,122.7831,122.9103,122.2254,122.3428,28706.0
2022-04-21 09:55:00,125.0,125.13,124.63,124.75,12600.0,122.3135,122.4407,121.9514,122.0688,12600.0
2022-04-21 10:00:00,124.67,125.02,124.67,124.95,10712.0,121.9905,122.333,121.9905,122.2645,10712.0
2022-04-21 10:05:00,124.79,124.8,124.22,124.57,23430.0,122.108,122.1178,121.5502,121.8927,23430.0
2022-04-21 10:10:00,124.55,124.67,124.16,124.32,7014.0,121.8731,121.9905,121.4915,121.6481,7014.0
2022-04-21 10:15:00,124.27,124.63,124.24,124.39,21416.0,121.5991,121.9514,121.5698,121.7166,21416.0
2022-04-21 10:20:00,124.32,124.61,124.07,124.61,17874.0,121.6481,121.9318,121.4034,121.9318,17874.0
2022-04-21 10:25:00,124.39,125.07,124.39,124.94,9840.0,121.7166,122.3819,121.7166,122.2547,9840.0
2022-04-21 10:30:00,124.95,125.09,124.89,125.06,10536.0,122.2645,122.4015,122.2058,122.3722,10536.0
2022-04-21 10:35:00,125.2,125.23,124.6,124.67,21330.0,122.5092,122.5385,121.9221,121.9905,21330.0
2022-04-21 10:40:00,124.78,124.78,124.39,124.75,21200.0,122.0982,122.0982,121.7166,122.0688,21200.0
2022-04-21 10:45:00,124.7,124.75,124.17,124.21,22090.0,122.0199,122.0688,121.5013,121.5404,22090.0
2022-04-21 10:50:00,124.25,124.45,124.07,124.07,26040.0,121.5796,121.7753,121.4034,121.4034,26040.0
2022-04-21 10:55:00,124.06,124.45,124.04,124.31,22660.0,121.3937,121.7753,121.3741,121.6383,22660.0
2022-04-21 11:00:00,124.29,124.47,124.1,124.28,20998.0,121.6187,121.7948,121.4328,121.6089,20998.0
2022-04-21 11:05:00,124.31,124.36,123.97,124.26,12832.0,121.6383,121.6872,121.3056,121.5894,12832.0
2022-04-21 11:10:00,124.23,124.44,124.17,124.33,5640.0,121.56,121.7655,121.5013,121.6579,5640.0
2022-04-21 11:15:00,124.32,124.36,124.04,124.29,8626.0,121.6481,121.6872,121.3741,121.6187,8626.0
2022-04-21 11:20:00,124.23,124.28,123.86,124.14,17582.0,121.56,121.6089,121.198,121.4719,17582.0
2022-04-21 11:25:00,124.13,124.36,123.97,124.04,18010.0,121.4622,121.6872,121.3056,121.3741,18010.0
2022-04-21 11:30:00,124.0,124.08,123.54,123.66,17990.0,121.3349,121.4132,120.8848,121.0023,17990.0
2022-04-21 11:35:00,123.7,123.81,123.6,123.6,7484.0,121.0414,121.149,120.9435,120.9435,7484.0
2022-04-21 11:40:00,123.58,123.66,123.37,123.42,14072.0,120.924,121.0023,120.7185,120.7674,14072.0
2022-04-21 11:45:00,123.42,123.42,123.17,123.21,40566.0,120.7674,120.7674,120.5228,120.5619,40566.0
2022-04-21 11:50:00,123.17,123.17,122.99,123.04,64664.0,120.5228,120.5228,120.3467,120.3956,64664.0
2022-04-21 11:55:00,123.0,123.0,122.41,122.45,21406.0,120.3564,120.3564,119.7791,119.8183,21406.0
2022-04-21 12:00:00,122.48,122.61,122.3,122.36,4400.0,119.8476,119.9748,119.6715,119.7302,4400.0
2022-04-21 12:05:00,122.41,122.68,122.14,122.14,70374.0,119.7791,120.0433,119.5149,119.5149,70374.0
2022-04-21 12:10:00,122.18,122.33,122.14,122.33,9180.0,119.5541,119.7008,119.5149,119.7008,9180.0
2022-04-21 12:15:00,122.33,122.38,122.21,122.28,5960.0,119.7008,119.7498,119.5834,119.6519,5960.0
2022-04-21 12:20:00,122.33,122.34,122.0,122.03,4022.0,119.7008,119.7106,119.3779,119.4073,4022.0
2022-04-21 12:25:00,122.0,122.11,121.86,122.02,11282.0,119.3779,119.4856,119.2409,119.3975,11282.0
2022-04-21 12:30:00,122.0,122.0,121.67,121.88,114702.0,119.3779,119.3779,119.055,119.2605,114702.0
2022-04-21 12:35:00,122.01,122.01,121.69,121.77,1614.0,119.3877,119.3877,119.0746,119.1529,1614.0
2022-04-21 12:40:00,121.88,122.03,121.86,121.95,2112.0,119.2605,119.4073,119.2409,119.329,2112.0
2022-04-21 12:45:00,121.95,122.14,121.83,121.83,4258.0,119.329,119.5149,119.2116,119.2116,4258.0
2022-04-21 12:50:00,121.75,121.75,121.53,121.54,3380.0,119.1333,119.1333,118.918,118.9278,3380.0
2022-04-21 12:55:00,121.54,121.71,121.54,121.64,1600.0,118.9278,119.0942,118.9278,119.0257,1600.0
2022-04-21 13:00:00,121.58,121.67,121.36,121.36,1600.0,118.967,119.055,118.7517,118.7517,1600.0
2022-04-21 13:05:00,121.38,121.5,121.33,121.37,10024.0,118.7713,118.8887,118.7223,118.7615,10024.0
2022-04-21 13:10:00,121.36,121.61,121.36,121.57,3800.0,118.7517,118.9963,118.7517,118.9572,3800.0
2022-04-21 13:15:00,121.58,121.58,121.21,121.26,3640.0,118.967,118.967,118.6049,118.6538,3640.0
2022-04-21 13:20:00,121.33,122.17,121.33,121.95,14100.0,118.7223,119.5443,118.7223,119.329,14100.0
2022-04-21 13:25:00,121.83,122.24,121.64,122.14,16062.0,119.2116,119.6128,119.0257,119.5149,16062.0
2022-04-21 13:30:00,122.18,122.3,121.77,121.85,13440.0,119.5541,119.6715,119.1529,119.2312,13440.0
2022-04-21 13:35:00,121.81,121.82,121.53,121.68,20438.0,119.192,119.2018,118.918,119.0648,20438.0
2022-04-21 13:40:00,121.65,121.87,121.54,121.8,14218.0,119.0355,119.2507,118.9278,119.1822,14218.0
2022-04-21 13:45:00,121.69,121.89,121.69,121.74,2344.0,119.0746,119.2703,119.0746,119.1235,2344.0
2022-04-21 13:50:00,121.54,121.76,121.5,121.5,4984.0,118.9278,119.1431,118.8887,118.8887,4984.0
2022-04-21 13:55:00,121.57,121.57,121.34,121.42,10300.0,118.9572,118.9572,118.7321,118.8104,10300.0
2022-04-21 14:00:00,121.26,121.27,120.73,120.79,70144.0,118.6538,118.6636,118.1352,118.1939,70144.0
2022-04-21 14:05:00,120.82,120.88,120.59,120.64,119362.0,118.2233,118.282,117.9982,118.0472,119362.0
2022-04-21 14:10:00,120.62,120.81,120.37,120.37,102708.0,118.0276,118.2135,117.783,117.783,102708.0
2022-04-21 14:15:00,120.36,120.68,120.31,120.53,25518.0,117.7732,118.0863,117.7243,117.9395,25518.0
2022-04-21 14:20:00,120.57,120.83,120.5,120.5,5936.0,117.9787,118.2331,117.9102,117.9102,5936.0
2022-04-21 14:25:00,120.8,120.8,120.79,120.79,400.0,118.2037,118.2037,118.1939,118.1939,400.0
2022-04-21 14:30:00,120.8,121.25,120.7,121.17,3280.0,118.2037,118.6441,118.1059,118.5658,3280.0
2022-04-21 14:35:00,121.08,121.35,120.97,120.97,8712.0,118.4777,118.7419,118.3701,118.3701,8712.0
2022-04-21 14:40:00,120.89,120.95,120.61,120.61,9276.0,118.2918,118.3505,118.0178,118.0178,9276.0
2022-04-21 14:45:00,120.59,120.77,120.49,120.51,6996.0,117.9982,118.1744,117.9004,117.92,6996.0
2022-04-21 14:50:00,120.51,120.63,120.5,120.56,8800.0,117.92,118.0374,117.9102,117.9689,8800.0
2022-04-21 14:55:00,120.5,120.61,120.44,120.61,8458.0,117.9102,118.0178,117.8515,118.0178,8458.0
2022-04-21 15:00:00,120.46,120.51,120.26,120.27,9302.0,117.871,117.92,117.6753,117.6851,9302.0
2022-04-21 15:05:00,120.3,120.39,120.08,120.13,11990.0,117.7145,117.8025,117.4992,117.5481,11990.0
2022-04-21 15:10:00,120.06,120.11,119.95,120.03,44216.0,117.4796,117.5286,117.372,117.4503,44216.0
2022-04-21 15:15:00,120.04,120.21,119.85,120.03,16208.0,117.4601,117.6264,117.2741,117.4503,16208.0
2022-04-21 15:20:00,120.06,120.21,119.92,120.2,19206.0,117.4796,117.6264,117.3426,117.6166,19206.0
2022-04-21 15:25:00,120.19,120.39,119.92,120.36,39088.0,117.6068,117.8025,117.3426,117.7732,39088.0
2022-04-21 15:30:00,120.35,120.44,119.92,119.92,33742.0,117.7634,117.8515,117.3426,117.3426,33742.0
2022-04-21 15:35:00,119.84,119.89,119.7,119.8,24336.0,117.2644,117.3133,117.1274,117.2252,24336.0
2022-04-21 15:40:00,119.88,120.14,119.81,120.09,34632.0,117.3035,117.5579,117.235,117.509,34632.0
2022-04-21 15:45:00,120.07,120.11,119.61,119.61,39206.0,117.4894,117.5286,117.0393,117.0393,39206.0
2022-04-21 15:50:00,119.61,120.51,119.61,120.31,45958.0,117.0393,117.92,117.0393,117.7243,45958.0
2022-04-21 15:55:00,120.3,120.32,120.0,120.1,133532.0,117.7145,117.734,117.4209,117.5188,133532.0
2022-04-22 09:30:00,120.0,120.69,119.63,120.33,198080.0,117.4209,118.0961,117.0589,117.7438,198080.0
2022-04-22 09:35:00,120.22,120.36,119.5,119.57,49772.0,117.6362,117.7732,116.9317,117.0002,49772.0
2022-04-22 09:40:00,119.44,119.44,118.92,119.18,21472.0,116.873,116.873,116.3641,116.6185,21472.0
2022-04-22 09:45:00,119.25,119.68,119.14,119.61,18740.0,116.687,117.1078,116.5794,117.0393,18740.0
2022-04-22 09:50:00,119.61,120.39,119.53,120.22,16570.0,117.0393,117.8025,116.961,117.6362,16570.0
2022-04-22 09:55:00,120.06,120.25,119.66,119.68,29604.0,117.4796,117.6655,117.0882,117.1078,29604.0
2022-04-22 10:00:00,119.71,120.61,119.69,119.8,15940.0,117.1371,118.0178,117.1176,117.2252,15940.0
2022-04-22 10:05:00,119.91,120.61,119.89,120.36,23326.0,117.3329,118.0178,117.3133,117.7732,23326.0
2022-04-22 10:10:00,120.36,120.41,119.73,119.79,31332.0,117.7732,117.8221,117.1567,117.2154,31332.0
2022-04-22 10:15:00,119.81,119.83,119.36,119.38,15830.0,117.235,117.2546,116.7947,116.8142,15830.0
2022-04-22 10:20:00,119.16,119.29,119.02,119.29,20208.0,116.599,116.7262,116.462,116.7262,20208.0
2022-04-22 10:25:00,119.19,119.41,118.96,119.01,18394.0,116.6283,116.8436,116.4033,116.4522,18394.0
2022-04-22 10:30:00,119.02,119.23,118.94,119.23,4674.0,116.462,116.6675,116.3837,116.6675,4674.0
2022-04-22 10:35:00,119.2,119.82,119.17,119.27,11192.0,116.6381,117.2448,116.6088,116.7066,11192.0
2022-04-22 10:40:00,119.17,119.36,118.99,119.36,10488.0,116.6088,116.7947,116.4326,116.7947,10488.0
2022-04-22 10:45:00,119.33,119.8,119.33,119.63,11586.0,116.7653,117.2252,116.7653,117.0589,11586.0
2022-04-22 10:50:00,119.54,119.54,119.25,119.3,11998.0,116.9708,116.9708,116.687,116.736,11998.0
2022-04-22 10:55:00,119.3,119.67,119.27,119.39,16096.0,116.736,117.098,116.7066,116.824,16096.0
2022-04-22 11:00:00,119.33,119.53,119.08,119.17,6182.0,116.7653,116.961,116.5207,116.6088,6182.0
2022-04-22 11:05:00,119.11,120.11,119.11,120.11,26224.0,116.55,117.5286,116.55,117.5286,26224.0
2022-04-22 11:10:00,120.08,120.08,119.76,119.81,10294.0,117.4992,117.4992,117.1861,117.235,10294.0
2022-04-22 11:15:00,120.02,120.14,119.74,119.96,22870.0,117.4405,117.5579,117.1665,117.3818,22870.0
2022-04-22 11:20:00,119.94,120.29,119.88,119.94,35546.0,117.3622,117.7047,117.3035,117.3622,35546.0
2022-04-22 11:25:00,119.84,119.84,119.67,119.75,4928.0,117.2644,117.2644,117.098,117.1763,4928.0
2022-04-22 11:30:00,119.77,119.86,119.51,119.56,5750.0,117.1959,117.2839,116.9414,116.9904,5750.0
2022-04-22 11:35:00,119.56,119.56,119.22,119.29,2600.0,116.9904,116.9904,116.6577,116.7262,2600.0
2022-04-22 11:40:00,119.25,119.29,118.81,118.81,9770.0,116.687,116.7262,116.2565,116.2565,9770.0
2022-04-22 11:45:00,118.88,119.04,118.88,118.95,4634.0,116.325,116.4815,116.325,116.3935,4634.0
2022-04-22 11:50:00,118.92,119.0,118.8,118.82,4588.0,116.3641,116.4424,116.2467,116.2663,4588.0
2022-04-22 11:55:00,118.78,118.82,118.67,118.69,8964.0,116.2271,116.2663,116.1195,116.1391,8964.0
2022-04-22 12:00:00,118.68,118.75,118.65,118.74,9330.0,116.1293,116.1978,116.0999,116.188,9330.0
2022-04-22 12:05:00,118.79,118.83,118.66,118.67,13250.0,116.2369,116.2761,116.1097,116.1195,13250.0
2022-04-22 12:10:00,118.67,118.75,118.54,118.73,19782.0,116.1195,116.1978,115.9923,116.1782,19782.0
2022-04-22 12:15:00,118.73,118.74,118.55,118.6,10290.0,116.1782,116.188,116.0021,116.051,10290.0
2022-04-22 12:20:00,118.66,118.8,118.64,118.76,11080.0,116.1097,116.2467,116.0901,116.2076,11080.0
2022-04-22 12:25:00,118.86,119.01,118.67,118.72,11322.0,116.3054,116.4522,116.1195,116.1684,11322.0
2022-04-22 12:30:00,118.7,118.89,118.7,118.83,7116.0,116.1489,116.3348,116.1489,116.2761,7116.0
2022-04-22 12:35:00,118.87,119.02,118.68,118.72,6400.0,116.3152,116.462,116.1293,116.1684,6400.0
2022-04-22 12:40:00,118.8,118.8,118.6,118.69,8000.0,116.2467,116.2467,116.051,116.1391,8000.0
2022-04-22 12:45:00,118.72,118.81,118.63,118.78,6400.0,116.1684,116.2565,116.0804,116.2271,6400.0
2022-04-22 12:50:00,118.7,118.7,118.42,118.42,5600.0,116.1489,116.1489,115.8749,115.8749,5600.0
2022-04-22 12:55:00,118.43,118.49,118.36,118.39,7424.0,115.8847,115.9434,115.8162,115.8455,7424.0
2022-04-22 13:00:00,118.45,118.45,118.28,118.33,11000.0,115.9042,115.9042,115.7379,115.7868,11000.0
2022-04-22 13:05:00,118.38,118.52,118.35,118.44,9226.0,115.8357,115.9727,115.8064,115.8944,9226.0
2022-04-22 13:10:00,118.43,118.67,118.43,118.6,7000.0,115.8847,116.1195,115.8847,116.051,7000.0
2022-04-22 13:15:00,118.56,118.77,118.56,118.66,6200.0,116.0119,116.2174,116.0119,116.1097,6200.0
2022-04-22 13:20:00,118.63,118.63,118.37,118.37,13632.0,116.0804,116.0804,115.8259,115.8259,13632.0
2022-04-22 13:25:00,118.44,118.51,118.39,118.42,5400.0,115.8944,115.9629,115.8455,115.8749,5400.0
2022-04-22 13:30:00,118.47,118.51,118.31,118.31,14544.0,115.9238,115.9629,115.7672,115.7672,14544.0
2022-04-22 13:35:00,118.32,118.33,118.22,118.25,16000.0,115.777,115.7868,115.6792,115.7085,16000.0
2022-04-22 13:40:00,118.25,118.36,118.14,118.36,6018.0,115.7085,115.8162,115.6009,115.8162,6018.0
2022-04-22 13:45:00,118.38,118.38,118.28,118.33,19542.0,115.8357,115.8357,115.7379,115.7868,19542.0
2022-04-22 13:50:00,118.24,118.24,118.11,118.11,2200.0,115.6987,115.6987,115.5715,115.5715,2200.0
2022-04-22 13:55:00,118.1,118.14,118.0,118.0,4432.0,115.5618,115.6009,115.4639,115.4639,4432.0
2022-04-22 14:00:00,117.98,118.04,117.94,117.94,7778.0,115.4443,115.503,115.4052,115.4052,7778.0
2022-04-22 14:05:00,118.05,118.13,117.95,117.97,3556.0,115.5128,115.5911,115.415,115.4345,3556.0
2022-04-22 14:10:00,117.98,118.05,117.98,118.0,1840.0,115.4443,115.5128,115.4443,115.4639,1840.0
2022-04-22 14:15:00,117.97,118.39,117.97,118.39,3600.0,115.4345,115.8455,115.4345,115.8455,3600.0
2022-04-22 14:20:00,118.38,118.55,118.27,118.3,2000.0,115.8357,116.0021,115.7281,115.7575,2000.0
2022-04-22 14:25:00,118.23,118.25,118.12,118.25,13772.0,115.689,115.7085,115.5813,115.7085,13772.0
2022-04-22 14:30:00,118.19,118.28,117.88,117.88,15200.0,115.6498,115.7379,115.3465,115.3465,15200.0
2022-04-22 14:35:00,117.86,117.92,117.84,117.9,16290.0,115.3269,115.3856,115.3073,115.366,16290.0
2022-04-22 14:40:00,117.9,118.05,117.85,117.91,7800.0,115.366,115.5128,115.3171,115.3758,7800.0
2022-04-22 14:45:00,117.94,117.95,117.83,117.86,20490.0,115.4052,115.415,115.2976,115.3269,20490.0
2022-04-22 14:50:00,117.91,117.91,117.72,117.73,40880.0,115.3758,115.3758,115.1899,115.1997,40880.0
2022-04-22 14:55:00,117.73,117.74,117.58,117.73,38914.0,115.1997,115.2095,115.0529,115.1997,38914.0
2022-04-22 15:00:00,117.78,117.78,117.61,117.68,12474.0,115.2486,115.2486,115.0823,115.1508,12474.0
2022-04-22 15:05:00,117.69,117.75,117.61,117.63,30204.0,115.1606,115.2193,115.0823,115.1019,30204.0
2022-04-22 15:10:00,117.61,118.14,117.54,118.14,14200.0,115.0823,115.6009,115.0138,115.6009,14200.0
2022-04-22 15:15:00,118.12,118.33,117.97,118.16,35458.0,115.5813,115.7868,115.4345,115.6205,35458.0
2022-04-22 15:20:00,118.23,118.24,117.8,117.81,20476.0,115.689,115.6987,115.2682,115.278,20476.0
2022-04-22 15:25:00,117.85,118.02,117.83,117.86,16364.0,115.3171,115.4835,115.2976,115.3269,16364.0
2022-04-22 15:30:00,117.94,118.58,117.94,118.51,34420.0,115.4052,116.0314,115.4052,115.9629,34420.0
2022-04-22 15:35:00,118.51,118.64,118.22,118.27,31694.0,115.9629,116.0901,115.6792,115.7281,31694.0
2022-04-22 15:40:00,118.28,118.49,117.99,118.05,34962.0,115.7379,115.9434,115.4541,115.5128,34962.0
2022-04-22 15:45:00,118.05,118.07,117.61,117.61,32686.0,115.5128,115.5324,115.0823,115.0823,32686.0
2022-04-22 15:50:00,117.65,117.68,117.29,117.33,84876.0,115.1214,115.1508,114.7692,114.8083,84876.0
2022-04-22 15:55:00,117.33,117.46,117.27,117.41,109422.0,114.8083,114.9355,114.7496,114.8866,109422.0
2022-04-25 09:30:00,116.5,117.32,116.35,117.32,65896.0,113.9961,114.7985,113.8494,114.7985,65896.0
2022-04-25 09:35:00,117.36,118.03,117.36,117.44,78990.0,114.8377,115.4933,114.8377,114.9159,78990.0
2022-04-25 09:40:00,117.22,117.32,116.36,116.56,51472.0,114.7007,114.7985,113.8591,114.0548,51472.0
2022-04-25 09:45:00,116.44,117.23,116.21,117.14,63750.0,113.9374,114.7104,113.7124,114.6224,63750.0
2022-04-25 09:50:00,117.13,117.67,116.81,116.89,65062.0,114.6126,115.141,114.2995,114.3778,65062.0
2022-04-25 09:55:00,116.85,117.28,116.45,116.46,71382.0,114.3386,114.7594,113.9472,113.957,71382.0
2022-04-25 10:00:00,116.5,116.78,116.39,116.72,43906.0,113.9961,114.2701,113.8885,114.2114,43906.0
2022-04-25 10:05:00,116.7,117.13,116.39,117.08,51200.0,114.1918,114.6126,113.8885,114.5637,51200.0
2022-04-25 10:10:00,117.02,117.19,116.45,116.72,46588.0,114.505,114.6713,113.9472,114.2114,46588.0
2022-04-25 10:15:00,116.74,117.21,116.63,117.21,17800.0,114.231,114.6909,114.1233,114.6909,17800.0
2022-04-25 10:20:00,117.19,117.86,116.74,117.86,44152.0,114.6713,115.3269,114.231,115.3269,44152.0
2022-04-25 10:25:00,117.86,118.35,117.86,118.27,104650.0,115.3269,115.8064,115.3269,115.7281,104650.0
2022-04-25 10:30:00,118.22,118.99,118.21,118.89,172330.0,115.6792,116.4326,115.6694,116.3348,172330.0
2022-04-25 10:35:00,118.84,119.04,118.61,118.64,75460.0,116.2858,116.4815,116.0608,116.0901,75460.0
2022-04-25 10:40:00,118.67,118.82,118.47,118.78,165788.0,116.1195,116.2663,115.9238,116.2271,165788.0
2022-04-25 10:45:00,118.75,118.9,118.53,118.81,76090.0,116.1978,116.3446,115.9825,116.2565,76090.0
2022-04-25 10:50:00,118.76,118.76,118.04,118.04,138528.0,116.2076,116.2076,115.503,115.503,138528.0
2022-04-25 10:55:00,118.01,118.12,117.6,117.64,31404.0,115.4737,115.5813,115.0725,115.1116,31404.0
2022-04-25 11:00:00,117.61,117.8,117.58,117.64,39654.0,115.0823,115.2682,115.0529,115.1116,39654.0
2022-04-25 11:05:00,117.58,117.73,117.35,117.64,37666.0,115.0529,115.1997,114.8279,115.1116,37666.0
2022-04-25 11:10:00,117.61,117.93,117.43,117.46,32822.0,115.0823,115.3954,114.9062,114.9355,32822.0
2022-04-25 11:15:00,117.45,117.45,116.99,117.29,35850.0,114.9257,114.9257,114.4756,114.7692,35850.0
2022-04-25 11:20:00,117.33,117.82,117.33,117.72,32086.0,114.8083,115.2878,114.8083,115.1899,32086.0
2022-04-25 11:25:00,117.67,117.89,117.48,117.48,2400.0,115.141,115.3563,114.9551,114.9551,2400.0
2022-04-25 11:30:00,117.44,117.49,117.16,117.45,7278.0,114.9159,114.9649,114.642,114.9257,7278.0
2022-04-25 11:35:00,117.57,117.86,117.33,117.47,16740.0,115.0431,115.3269,114.8083,114.9453,16740.0
2022-04-25 11:40:00,117.57,117.57,117.12,117.14,4800.0,115.0431,115.0431,114.6028,114.6224,4800.0
2022-04-25 11:45:00,117.13,117.19,116.84,116.84,16380.0,114.6126,114.6713,114.3288,114.3288,16380.0
2022-04-25 11:50:00,116.82,117.17,116.82,117.02,11882.0,114.3093,114.6517,114.3093,114.505,11882.0
2022-04-25 11:55:00,116.96,117.14,116.87,116.99,10058.0,114.4463,114.6224,114.3582,114.4756,10058.0
2022-04-25 12:00:00,116.78,117.0,116.74,116.92,3308.0,114.2701,114.4854,114.231,114.4071,3308.0
2022-04-25 12:05:00,116.9,117.47,116.9,117.32,15102.0,114.3875,114.9453,114.3875,114.7985,15102.0
2022-04-25 12:10:00,117.26,117.7,117.24,117.55,38352.0,114.7398,115.1703,114.7202,115.0236,38352.0
2022-04-25 12:15:00,117.57,117.87,117.43,117.53,9120.0,115.0431,115.3367,114.9062,115.004,9120.0
2022-04-25 12:20:00,117.56,117.93,117.56,117.85,5936.0,115.0334,115.3954,115.0334,115.3171,5936.0
2022-04-25 12:25:00,117.85,118.04,117.58,117.63,7508.0,115.3171,115.503,115.0529,115.1019,7508.0
2022-04-25 12:30:00,117.69,117.91,117.48,117.84,9320.0,115.1606,115.3758,114.9551,115.3073,9320.0
2022-04-25 12:35:00,117.86,118.16,117.81,117.93,6028.0,115.3269,115.6205,115.278,115.3954,6028.0
2022-04-25 12:40:00,117.88,117.94,117.75,117.8,4000.0,115.3465,115.4052,115.2193,115.2682,4000.0
2022-04-25 12:45:00,117.78,118.29,117.67,118.26,6600.0,115.2486,115.7477,115.141,115.7183,6600.0
2022-04-25 12:50:00,118.25,118.25,117.62,117.62,6600.0,115.7085,115.7085,115.0921,115.0921,6600.0
2022-04-25 12:55:00,117.56,117.66,117.41,117.44,6600.0,115.0334,115.1312,114.8866,114.9159,6600.0
2022-04-25 13:00:00,117.51,117.63,117.14,117.2,9110.0,114.9844,115.1019,114.6224,114.6811,9110.0
2022-04-25 13:05:00,117.25,117.58,117.17,117.56,7504.0,114.73,115.0529,114.6517,115.0334,7504.0
2022-04-25 13:10:00,117.61,117.84,117.54,117.68,6712.0,115.0823,115.3073,115.0138,115.1508,6712.0
2022-04-25 13:15:00,117.75,117.88,117.75,117.83,2422.0,115.2193,115.3465,115.2193,115.2976,2422.0
2022-04-25 13:20:00,117.88,117.95,117.75,117.85,5716.0,115.3465,115.415,115.2193,115.3171,5716.0
2022-04-25 13:25:00,117.96,118.03,117.54,117.83,6008.0,115.4248,115.4933,115.0138,115.2976,6008.0
2022-04-25 13:30:00,118.03,118.14,117.35,117.46,11078.0,115.4933,115.6009,114.8279,114.9355,11078.0
2022-04-25 13:35:00,117.39,117.48,117.31,117.46,4400.0,114.867,114.9551,114.7887,114.9355,4400.0
2022-04-25 13:40:00,117.41,117.75,117.41,117.66,3352.0,114.8866,115.2193,114.8866,115.1312,3352.0
2022-04-25 13:45:00,117.63,117.79,117.61,117.66,3400.0,115.1019,115.2584,115.0823,115.1312,3400.0
2022-04-25 13:50:00,117.51,117.6,117.39,117.6,1800.0,114.9844,115.0725,114.867,115.0725,1800.0
2022-04-25 13:55:00,117.56,117.56,117.3,117.36,2800.0,115.0334,115.0334,114.7789,114.8377,2800.0
2022-04-25 14:00:00,117.36,117.4,117.16,117.16,1800.0,114.8377,114.8768,114.642,114.642,1800.0
2022-04-25 14:05:00,117.24,117.68,117.17,117.61,8306.0,114.7202,115.1508,114.6517,115.0823,8306.0
2022-04-25 14:10:00,117.62,117.71,117.24,117.44,5426.0,115.0921,115.1801,114.7202,114.9159,5426.0
2022-04-25 14:15:00,117.63,117.82,117.54,117.68,6800.0,115.1019,115.2878,115.0138,115.1508,6800.0
2022-04-25 14:20:00,117.75,118.11,117.65,118.09,17122.0,115.2193,115.5715,115.1214,115.552,17122.0
2022-04-25 14:25:00,118.02,118.2,117.92,118.2,14050.0,115.4835,115.6596,115.3856,115.6596,14050.0
2022-04-25 14:30:00,118.2,118.3,118.1,118.26,2954.0,115.6596,115.7575,115.5618,115.7183,2954.0
2022-04-25 14:35:00,118.28,118.28,118.04,118.07,8066.0,115.7379,115.7379,115.503,115.5324,8066.0
2022-04-25 14:40:00,117.97,118.15,117.96,117.97,12500.0,115.4345,115.6107,115.4248,115.4345,12500.0
2022-04-25 14:45:00,117.94,118.66,117.89,118.66,16896.0,115.4052,116.1097,115.3563,116.1097,16896.0
2022-04-25 14:50:00,118.66,118.76,118.53,118.76,27858.0,116.1097,116.2076,115.9825,116.2076,27858.0
2022-04-25 14:55:00,118.74,118.76,118.17,118.19,24190.0,116.188,116.2076,115.6302,115.6498,24190.0
2022-04-25 15:00:00,118.18,118.24,117.41,117.56,26402.0,115.64,115.6987,114.8866,115.0334,26402.0
2022-04-25 15:05:00,117.54,117.58,117.26,117.45,26956.0,115.0138,115.0529,114.7398,114.9257,26956.0
2022-04-25 15:10:00,117.42,117.65,117.39,117.65,12268.0,114.8964,115.1214,114.867,115.1214,12268.0
2022-04-25 15:15:00,117.73,118.11,117.71,118.09,11802.0,115.1997,115.5715,115.1801,115.552,11802.0
2022-04-25 15:20:00,118.17,118.46,118.17,118.42,16242.0,115.6302,115.914,115.6302,115.8749,16242.0
2022-04-25 15:25:00,118.42,118.54,118.04,118.53,30346.0,115.8749,115.9923,115.503,115.9825,30346.0
2022-04-25 15:30:00,118.49,118.61,118.42,118.49,33602.0,115.9434,116.0608,115.8749,115.9434,33602.0
2022-04-25 15:35:00,118.43,118.77,118.43,118.77,31200.0,115.8847,116.2174,115.8847,116.2174,31200.0
2022-04-25 15:40:00,118.79,118.95,118.45,118.87,51524.0,116.2369,116.3935,115.9042,116.3152,51524.0
2022-04-25 15:45:00,118.92,118.97,118.44,118.57,52714.0,116.3641,116.4131,115.8944,116.0216,52714.0
2022-04-25 15:50:00,118.48,119.16,118.38,119.16,54264.0,115.9336,116.599,115.8357,116.599,54264.0
2022-04-25 15:55:00,119.03,119.4,118.99,119.3,107854.0,116.4718,116.8338,116.4326,116.736,107854.0
2022-04-26 09:30:00,117.89,118.28,117.42,117.64,52964.0,115.3563,115.7379,114.8964,115.1116,52964.0
2022-04-26 09:35:00,117.59,117.64,116.95,116.95,30136.0,115.0627,115.1116,114.4365,114.4365,30136.0
2022-04-26 09:40:00,116.91,117.29,116.85,116.92,101184.0,114.3973,114.7692,114.3386,114.4071,101184.0
2022-04-26 09:45:00,116.89,117.34,116.83,116.95,62890.0,114.3778,114.8181,114.319,114.4365,62890.0
2022-04-26 09:50:00,116.94,116.96,116.45,116.46,50678.0,114.4267,114.4463,113.9472,113.957,50678.0
2022-04-26 09:55:00,116.49,116.56,116.16,116.33,70458.0,113.9864,114.0548,113.6634,113.8298,70458.0
2022-04-26 10:00:00,116.31,116.39,115.53,115.64,87242.0,113.8102,113.8885,113.047,113.1546,87242.0
2022-04-26 10:05:00,115.6,116.25,115.55,116.14,46428.0,113.1155,113.7515,113.0666,113.6439,46428.0
2022-04-26 10:10:00,116.07,116.27,115.82,115.96,25754.0,113.5754,113.7711,113.3308,113.4677,25754.0
2022-04-26 10:15:00,115.95,115.96,115.64,115.82,53332.0,113.458,113.4677,113.1546,113.3308,53332.0
2022-04-26 10:20:00,115.79,116.01,115.51,115.69,25514.0,113.3014,113.5167,113.0274,113.2035,25514.0
2022-04-26 10:25:00,115.64,115.98,115.5,115.98,26950.0,113.1546,113.4873,113.0176,113.4873,26950.0
2022-04-26 10:30:00,115.89,116.0,115.6,115.61,26780.0,113.3992,113.5069,113.1155,113.1253,26780.0
2022-04-26 10:35:00,115.6,115.82,115.33,115.48,39756.0,113.1155,113.3308,112.8513,112.9981,39756.0
2022-04-26 10:40:00,115.46,115.64,115.17,115.56,77092.0,112.9785,113.1546,112.6947,113.0763,77092.0
2022-04-26 10:45:00,115.55,116.01,115.46,115.88,45476.0,113.0666,113.5167,112.9785,113.3895,45476.0
2022-04-26 10:50:00,115.86,115.86,115.45,115.56,30500.0,113.3699,113.3699,112.9687,113.0763,30500.0
2022-04-26 10:55:00,115.61,115.71,115.47,115.51,20354.0,113.1253,113.2231,112.9883,113.0274,20354.0
2022-04-26 11:00:00,115.45,115.49,115.11,115.13,25984.0,112.9687,113.0078,112.636,112.6556,25984.0
2022-04-26 11:05:00,115.11,115.19,114.99,115.18,29482.0,112.636,112.7143,112.5186,112.7045,29482.0
2022-04-26 11:10:00,115.19,115.29,115.02,115.26,12906.0,112.7143,112.8121,112.5479,112.7828,12906.0
2022-04-26 11:15:00,115.1,115.11,114.92,114.94,11436.0,112.6262,112.636,112.4501,112.4697,11436.0
2022-04-26 11:20:00,114.88,115.39,114.88,115.28,36752.0,112.411,112.91,112.411,112.8024,36752.0
2022-04-26 11:25:00,115.3,115.54,115.26,115.39,51060.0,112.8219,113.0568,112.7828,112.91,51060.0
2022-04-26 11:30:00,115.38,115.64,115.22,115.38,35144.0,112.9002,113.1546,112.7436,112.9002,35144.0
2022-04-26 11:35:00,115.38,115.42,115.12,115.25,27004.0,112.9002,112.9394,112.6458,112.773,27004.0
2022-04-26 11:40:00,115.23,115.46,115.05,115.44,26472.0,112.7534,112.9785,112.5773,112.9589,26472.0
2022-04-26 11:45:00,115.42,115.52,115.26,115.39,26208.0,112.9394,113.0372,112.7828,112.91,26208.0
2022-04-26 11:50:00,115.35,115.42,115.2,115.21,9680.0,112.8709,112.9394,112.7241,112.7339,9680.0
2022-04-26 11:55:00,115.14,115.16,115.05,115.08,11408.0,112.6654,112.6849,112.5773,112.6067,11408.0
2022-04-26 12:00:00,115.15,115.33,115.11,115.27,9806.0,112.6752,112.8513,112.636,112.7926,9806.0
2022-04-26 12:05:00,115.22,115.59,115.19,115.55,19158.0,112.7436,113.1057,112.7143,113.0666,19158.0
2022-04-26 12:10:00,115.58,115.65,115.39,115.6,22364.0,113.0959,113.1644,112.91,113.1155,22364.0
2022-04-26 12:15:00,115.61,115.77,115.61,115.67,21990.0,113.1253,113.2818,113.1253,113.184,21990.0
2022-04-26 12:20:00,115.67,115.96,115.66,115.86,19862.0,113.184,113.4677,113.1742,113.3699,19862.0
2022-04-26 12:25:00,115.85,116.48,115.83,116.37,117598.0,113.3601,113.9766,113.3405,113.8689,117598.0
2022-04-26 12:30:00,116.33,116.39,115.96,116.11,26352.0,113.8298,113.8885,113.4677,113.6145,26352.0
2022-04-26 12:35:00,116.14,116.26,115.96,115.96,21540.0,113.6439,113.7613,113.4677,113.4677,21540.0
2022-04-26 12:40:00,116.0,116.26,115.95,116.08,15920.0,113.5069,113.7613,113.458,113.5852,15920.0
2022-04-26 12:45:00,116.06,116.08,115.92,115.96,22262.0,113.5656,113.5852,113.4286,113.4677,22262.0
2022-04-26 12:50:00,116.0,116.26,115.86,115.95,73562.0,113.5069,113.7613,113.3699,113.458,73562.0
2022-04-26 12:55:00,115.95,116.5,115.82,116.39,31476.0,113.458,113.9961,113.3308,113.8885,31476.0
2022-04-26 13:00:00,116.38,116.38,115.65,115.75,20882.0,113.8787,113.8787,113.1644,113.2623,20882.0
2022-04-26 13:05:00,115.77,115.81,115.68,115.7,11666.0,113.2818,113.321,113.1938,113.2133,11666.0
2022-04-26 13:10:00,115.66,115.75,115.5,115.5,8536.0,113.1742,113.2623,113.0176,113.0176,8536.0
2022-04-26 13:15:00,115.5,115.61,115.48,115.5,21754.0,113.0176,113.1253,112.9981,113.0176,21754.0
2022-04-26 13:20:00,115.5,115.55,115.39,115.42,22444.0,113.0176,113.0666,112.91,112.9394,22444.0
2022-04-26 13:25:00,115.39,115.53,115.35,115.42,26566.0,112.91,113.047,112.8709,112.9394,26566.0
2022-04-26 13:30:00,115.38,115.63,115.38,115.51,18236.0,112.9002,113.1448,112.9002,113.0274,18236.0
2022-04-26 13:35:00,115.53,115.72,115.41,115.61,13624.0,113.047,113.2329,112.9296,113.1253,13624.0
2022-04-26 13:40:00,115.6,115.94,115.6,115.78,12690.0,113.1155,113.4482,113.1155,113.2916,12690.0
2022-04-26 13:45:00,115.8,115.85,115.56,115.68,25840.0,113.3112,113.3601,113.0763,113.1938,25840.0
2022-04-26 13:50:00,115.61,115.66,115.54,115.56,5278.0,113.1253,113.1742,113.0568,113.0763,5278.0
2022-04-26 13:55:00,115.59,115.74,115.59,115.69,12958.0,113.1057,113.2525,113.1057,113.2035,12958.0
2022-04-26 14:00:00,115.73,115.82,115.58,115.75,27322.0,113.2427,113.3308,113.0959,113.2623,27322.0
2022-04-26 14:05:00,115.73,115.97,115.71,115.78,11280.0,113.2427,113.4775,113.2231,113.2916,11280.0
2022-04-26 14:10:00,115.76,116.04,115.75,115.99,13600.0,113.272,113.546,113.2623,113.4971,13600.0
2022-04-26 14:15:00,115.95,116.17,115.78,115.93,18490.0,113.458,113.6732,113.2916,113.4384,18490.0
2022-04-26 14:20:00,115.87,116.3,115.86,116.2,24100.0,113.3797,113.8004,113.3699,113.7026,24100.0
2022-04-26 14:25:00,116.2,116.31,116.06,116.24,12770.0,113.7026,113.8102,113.5656,113.7417,12770.0
2022-04-26 14:30:00,116.17,116.27,116.03,116.25,16664.0,113.6732,113.7711,113.5362,113.7515,16664.0
2022-04-26 14:35:00,116.28,116.36,116.13,116.22,13370.0,113.7809,113.8591,113.6341,113.7222,13370.0
2022-04-26 14:40:00,116.12,116.12,115.68,115.69,12936.0,113.6243,113.6243,113.1938,113.2035,12936.0
2022-04-26 14:45:00,115.63,115.79,115.52,115.62,14184.0,113.1448,113.3014,113.0372,113.1351,14184.0
2022-04-26 14:50:00,115.61,115.96,115.61,115.89,13836.0,113.1253,113.4677,113.1253,113.3992,13836.0
2022-04-26 14:55:00,115.91,116.25,115.89,116.21,17208.0,113.4188,113.7515,113.3992,113.7124,17208.0
2022-04-26 15:00:00,116.3,116.36,115.99,115.99,15650.0,113.8004,113.8591,113.4971,113.4971,15650.0
2022-04-26 15:05:00,115.97,115.97,115.63,115.7,18288.0,113.4775,113.4775,113.1448,113.2133,18288.0
2022-04-26 15:10:00,115.69,115.73,115.33,115.36,14730.0,113.2035,113.2427,112.8513,112.8806,14730.0
2022-04-26 15:15:00,115.36,115.38,114.79,114.89,79250.0,112.8806,112.9002,112.3229,112.4207,79250.0
2022-04-26 15:20:00,114.91,115.18,114.87,115.12,38268.0,112.4403,112.7045,112.4012,112.6458,38268.0
2022-04-26 15:25:00,115.13,115.13,114.93,114.98,30750.0,112.6556,112.6556,112.4599,112.5088,30750.0
2022-04-26 15:30:00,114.97,115.06,114.73,114.81,56638.0,112.499,112.5871,112.2642,112.3425,56638.0
2022-04-26 15:35:00,114.82,115.15,114.64,115.15,42088.0,112.3522,112.6752,112.1761,112.6752,42088.0
2022-04-26 15:40:00,115.16,115.32,114.89,115.21,50330.0,112.6849,112.8415,112.4207,112.7339,50330.0
2022-04-26 15:45:00,115.2,115.32,114.85,114.95,53060.0,112.7241,112.8415,112.3816,112.4795,53060.0
2022-04-26 15:50:00,114.89,115.08,114.54,114.59,70024.0,112.4207,112.6067,112.0783,112.1272,70024.0
2022-04-26 15:55:00,114.58,114.92,114.32,114.32,194788.0,112.1174,112.4501,111.863,111.863,194788.0
2022-04-27 09:30:00,113.08,114.98,113.08,114.89,40172.0,110.6496,112.5088,110.6496,112.4207,40172.0
2022-04-27 09:35:00,114.95,115.28,114.79,115.07,44926.0,112.4795,112.8024,112.3229,112.5969,44926.0
2022-04-27 09:40:00,115.17,116.14,115.05,116.14,43286.0,112.6947,113.6439,112.5773,113.6439,43286.0
2022-04-27 09:45:00,116.14,116.48,115.84,116.17,18488.0,113.6439,113.9766,113.3503,113.6732,18488.0
2022-04-27 09:50:00,116.3,116.37,115.46,115.53,10036.0,113.8004,113.8689,112.9785,113.047,10036.0
2022-04-27 09:55:00,115.64,115.64,115.28,115.38,14330.0,113.1546,113.1546,112.8024,112.9002,14330.0
2022-04-27 10:00:00,115.5,116.08,114.83,114.83,13622.0,113.0176,113.5852,112.362,112.362,13622.0
2022-04-27 10:05:00,114.75,115.0,114.54,114.54,13336.0,112.2838,112.5284,112.0783,112.0783,13336.0
2022-04-27 10:10:00,114.59,114.6,113.76,113.83,45164.0,112.1272,112.137,111.315,111.3835,45164.0
2022-04-27 10:15:00,113.78,113.78,113.29,113.63,71248.0,111.3346,111.3346,110.8551,111.1878,71248.0
2022-04-27 10:20:00,113.55,114.14,113.5,113.55,14120.0,111.1095,111.6869,111.0606,111.1095,14120.0
2022-04-27 10:25:00,113.64,114.04,113.39,113.4,14456.0,111.1976,111.589,110.953,110.9628,14456.0
2022-04-27 10:30:00,113.27,113.37,112.9,113.21,27772.0,110.8356,110.9334,110.4735,110.7768,27772.0
2022-04-27 10:35:00,113.5,113.99,113.46,113.89,25428.0,111.0606,111.5401,111.0215,111.4422,25428.0
2022-04-27 10:40:00,113.83,113.98,113.5,113.87,37646.0,111.3835,111.5303,111.0606,111.4227,37646.0
2022-04-27 10:45:00,113.87,114.5,113.81,114.44,62386.0,111.4227,112.0391,111.364,111.9804,62386.0
2022-04-27 10:50:00,114.44,114.46,113.69,113.7,41094.0,111.9804,112.0,111.2465,111.2563,41094.0
2022-04-27 10:55:00,113.73,113.89,113.56,113.6,11846.0,111.2857,111.4422,111.1193,111.1585,11846.0
2022-04-27 11:00:00,113.61,114.64,113.61,114.3,15310.0,111.1683,112.1761,111.1683,111.8434,15310.0
2022-04-27 11:05:00,114.27,114.27,113.86,113.86,3400.0,111.8141,111.8141,111.4129,111.4129,3400.0
2022-04-27 11:10:00,113.92,114.1,113.64,113.79,10288.0,111.4716,111.6477,111.1976,111.3444,10288.0
2022-04-27 11:15:00,114.27,114.27,113.76,113.95,7200.0,111.8141,111.8141,111.315,111.5009,7200.0
2022-04-27 11:20:00,113.75,114.22,113.54,114.08,11804.0,111.3052,111.7651,111.0998,111.6282,11804.0
2022-04-27 11:25:00,114.15,114.26,113.86,114.14,24220.0,111.6966,111.8043,111.4129,111.6869,24220.0
2022-04-27 11:30:00,114.15,114.69,114.15,114.69,58704.0,111.6966,112.225,111.6966,112.225,58704.0
2022-04-27 11:35:00,114.69,114.88,114.55,114.55,53306.0,112.225,112.411,112.088,112.088,53306.0
2022-04-27 11:40:00,114.56,114.76,114.41,114.47,24760.0,112.0978,112.2935,111.9511,112.0098,24760.0
2022-04-27 11:45:00,114.41,114.42,114.08,114.29,22632.0,111.9511,111.9608,111.6282,111.8336,22632.0
2022-04-27 11:50:00,114.27,114.27,113.77,113.84,11600.0,111.8141,111.8141,111.3248,111.3933,11600.0
2022-04-27 11:55:00,113.8,114.16,113.8,114.16,6812.0,111.3542,111.7064,111.3542,111.7064,6812.0
2022-04-27 12:00:00,114.02,114.17,113.72,114.05,11000.0,111.5694,111.7162,111.2759,111.5988,11000.0
2022-04-27 12:05:00,114.06,114.51,114.06,114.31,15598.0,111.6086,112.0489,111.6086,111.8532,15598.0
2022-04-27 12:10:00,114.36,114.47,114.14,114.35,8922.0,111.9021,112.0098,111.6869,111.8923,8922.0
2022-04-27 12:15:00,114.31,114.57,114.3,114.37,11600.0,111.8532,112.1076,111.8434,111.9119,11600.0
2022-04-27 12:20:00,114.39,115.38,114.35,115.28,24520.0,111.9315,112.9002,111.8923,112.8024,24520.0
2022-04-27 12:25:00,115.21,115.42,115.16,115.26,12008.0,112.7339,112.9394,112.6849,112.7828,12008.0
2022-04-27 12:30:00,115.39,115.45,115.17,115.25,8630.0,112.91,112.9687,112.6947,112.773,8630.0
2022-04-27 12:35:00,115.29,115.29,115.03,115.14,23400.0,112.8121,112.8121,112.5577,112.6654,23400.0
2022-04-27 12:40:00,115.13,115.46,115.03,115.19,26400.0,112.6556,112.9785,112.5577,112.7143,26400.0
2022-04-27 12:45:00,115.26,115.28,114.95,114.98,20100.0,112.7828,112.8024,112.4795,112.5088,20100.0
2022-04-27 12:50:00,115.0,115.09,114.87,115.09,13948.0,112.5284,112.6164,112.4012,112.6164,13948.0
2022-04-27 12:55:00,115.2,115.27,115.03,115.25,8600.0,112.7241,112.7926,112.5577,112.773,8600.0
2022-04-27 13:00:00,115.25,115.37,114.51,115.21,45116.0,112.773,112.8904,112.0489,112.7339,45116.0
2022-04-27 13:05:00,115.35,115.38,114.88,114.88,10594.0,112.8709,112.9002,112.411,112.411,10594.0
2022-04-27 13:10:00,114.91,114.96,114.63,114.83,13700.0,112.4403,112.4892,112.1663,112.362,13700.0
2022-04-27 13:15:00,114.71,114.71,114.52,114.6,7076.0,112.2446,112.2446,112.0587,112.137,7076.0
2022-04-27 13:20:00,114.64,114.84,114.61,114.67,14176.0,112.1761,112.3718,112.1468,112.2055,14176.0
2022-04-27 13:25:00,114.77,115.08,114.39,115.06,10846.0,112.3033,112.6067,111.9315,112.5871,10846.0
2022-04-27 13:30:00,114.92,115.13,114.77,114.92,9970.0,112.4501,112.6556,112.3033,112.4501,9970.0
2022-04-27 13:35:00,114.93,115.07,114.61,114.61,13328.0,112.4599,112.5969,112.1468,112.1468,13328.0
2022-04-27 13:40:00,114.66,114.83,114.58,114.8,10938.0,112.1957,112.362,112.1174,112.3327,10938.0
2022-04-27 13:45:00,114.82,115.09,114.71,114.99,10214.0,112.3522,112.6164,112.2446,112.5186,10214.0
2022-04-27 13:50:00,115.08,115.27,115.05,115.27,17138.0,112.6067,112.7926,112.5773,112.7926,17138.0
2022-04-27 13:55:00,115.22,115.36,115.11,115.19,18464.0,112.7436,112.8806,112.636,112.7143,18464.0
2022-04-27 14:00:00,115.17,115.36,115.11,115.18,16514.0,112.6947,112.8806,112.636,112.7045,16514.0
2022-04-27 14:05:00,115.17,115.27,115.06,115.23,10320.0,112.6947,112.7926,112.5871,112.7534,10320.0
2022-04-27 14:10:00,115.24,115.52,115.12,115.51,11000.0,112.7632,113.0372,112.6458,113.0274,11000.0
2022-04-27 14:15:00,115.45,115.45,115.0,115.02,4800.0,112.9687,112.9687,112.5284,112.5479,4800.0
2022-04-27 14:20:00,115.1,115.24,115.1,115.13,7560.0,112.6262,112.7632,112.6262,112.6556,7560.0
2022-04-27 14:25:00,115.03,115.11,114.96,115.02,7200.0,112.5577,112.636,112.4892,112.5479,7200.0
2022-04-27 14:30:00,114.97,115.2,114.94,115.16,10600.0,112.499,112.7241,112.4697,112.6849,10600.0
2022-04-27 14:35:00,115.16,115.2,114.63,114.95,9818.0,112.6849,112.7241,112.1663,112.4795,9818.0
2022-04-27 14:40:00,114.99,115.31,114.98,115.15,6600.0,112.5186,112.8317,112.5088,112.6752,6600.0
2022-04-27 14:45:00,115.23,115.27,114.83,114.91,12850.0,112.7534,112.7926,112.362,112.4403,12850.0
2022-04-27 14:50:00,114.94,114.95,114.53,114.58,13852.0,112.4697,112.4795,112.0685,112.1174,13852.0
2022-04-27 14:55:00,114.54,114.54,114.16,114.24,24174.0,112.0783,112.0783,111.7064,111.7847,24174.0
2022-04-27 15:00:00,114.24,114.4,113.94,114.14,29470.0,111.7847,111.9413,111.4912,111.6869,29470.0
2022-04-27 15:05:00,114.08,114.3,113.98,114.08,21716.0,111.6282,111.8434,111.5303,111.6282,21716.0
2022-04-27 15:10:00,113.97,114.31,113.92,114.14,16942.0,111.5205,111.8532,111.4716,111.6869,16942.0
2022-04-27 15:15:00,114.09,114.3,113.82,113.96,20476.0,111.6379,111.8434,111.3737,111.5107,20476.0
2022-04-27 15:20:00,113.96,114.08,113.82,113.9,21544.0,111.5107,111.6282,111.3737,111.452,21544.0
2022-04-27 15:25:00,113.89,114.09,113.89,114.03,24512.0,111.4422,111.6379,111.4422,111.5792,24512.0
2022-04-27 15:30:00,114.04,114.17,113.93,114.0,36810.0,111.589,111.7162,111.4814,111.5499,36810.0
2022-04-27 15:35:00,113.97,114.07,113.63,113.74,43116.0,111.5205,111.6184,111.1878,111.2955,43116.0
2022-04-27 15:40:00,113.77,114.08,113.72,114.08,174010.0,111.3248,111.6282,111.2759,111.6282,174010.0
2022-04-27 15:45:00,114.02,114.23,113.82,113.86,69538.0,111.5694,111.7749,111.3737,111.4129,69538.0
2022-04-27 15:50:00,113.86,113.86,113.51,113.66,272486.0,111.4129,111.4129,111.0704,111.2172,272486.0
2022-04-27 15:55:00,113.82,113.92,113.67,113.78,50078.0,111.3737,111.4716,111.227,111.3346,50078.0
2022-04-28 09:30:00,116.21,117.3,116.21,116.89,43546.0,113.7124,114.7789,113.7124,114.3778,43546.0
2022-04-28 09:35:00,116.9,116.97,116.51,116.52,107874.0,114.3875,114.456,114.0059,114.0157,107874.0
2022-04-28 09:40:00,116.17,116.72,115.64,115.71,33902.0,113.6732,114.2114,113.1546,113.2231,33902.0
2022-04-28 09:45:00,115.8,116.36,115.8,115.97,25780.0,113.3112,113.8591,113.3112,113.4775,25780.0
2022-04-28 09:50:00,116.01,116.28,115.83,116.1,33166.0,113.5167,113.7809,113.3405,113.6047,33166.0
2022-04-28 09:55:00,116.06,116.38,115.95,116.06,20148.0,113.5656,113.8787,113.458,113.5656,20148.0
2022-04-28 10:00:00,116.11,116.2,115.41,115.52,33032.0,113.6145,113.7026,112.9296,113.0372,33032.0
2022-04-28 10:05:00,115.54,115.95,115.45,115.75,18192.0,113.0568,113.458,112.9687,113.2623,18192.0
2022-04-28 10:10:00,115.64,115.97,115.55,115.76,23200.0,113.1546,113.4775,113.0666,113.272,23200.0
2022-04-28 10:15:00,115.7,116.31,115.31,116.3,17398.0,113.2133,113.8102,112.8317,113.8004,17398.0
2022-04-28 10:20:00,116.32,116.38,115.86,115.86,14300.0,113.82,113.8787,113.3699,113.3699,14300.0
2022-04-28 10:25:00,115.88,115.88,115.25,115.25,34310.0,113.3895,113.3895,112.773,112.773,34310.0
2022-04-28 10:30:00,115.21,115.33,114.87,114.87,38558.0,112.7339,112.8513,112.4012,112.4012,38558.0
2022-04-28 10:35:00,114.88,115.33,114.88,115.1,15926.0,112.411,112.8513,112.411,112.6262,15926.0
2022-04-28 10:40:00,115.06,115.21,114.85,115.05,24680.0,112.5871,112.7339,112.3816,112.5773,24680.0
2022-04-28 10:45:00,115.06,115.39,114.96,114.96,19156.0,112.5871,112.91,112.4892,112.4892,19156.0
2022-04-28 10:50:00,115.01,115.3,114.92,115.14,21426.0,112.5382,112.8219,112.4501,112.6654,21426.0
2022-04-28 10:55:00,115.18,115.66,115.18,115.58,10212.0,112.7045,113.1742,112.7045,113.0959,10212.0
2022-04-28 11:00:00,115.51,116.11,115.51,116.05,15524.0,113.0274,113.6145,113.0274,113.5558,15524.0
2022-04-28 11:05:00,116.0,116.88,115.89,116.85,121500.0,113.5069,114.368,113.3992,114.3386,121500.0
2022-04-28 11:10:00,116.81,116.89,116.67,116.88,20424.0,114.2995,114.3778,114.1625,114.368,20424.0
2022-04-28 11:15:00,116.89,117.13,116.8,117.13,19950.0,114.3778,114.6126,114.2897,114.6126,19950.0
2022-04-28 11:20:00,117.03,117.09,116.88,116.98,15458.0,114.5147,114.5735,114.368,114.4658,15458.0
2022-04-28 11:25:00,117.01,117.16,116.71,116.71,21186.0,114.4952,114.642,114.2016,114.2016,21186.0
2022-04-28 11:30:00,116.75,117.01,116.48,116.64,13100.0,114.2408,114.4952,113.9766,114.1331,13100.0
2022-04-28 11:35:00,116.58,116.64,116.24,116.25,9800.0,114.0744,114.1331,113.7417,113.7515,9800.0
2022-04-28 11:40:00,116.24,116.4,116.11,116.14,15600.0,113.7417,113.8983,113.6145,113.6439,15600.0
2022-04-28 11:45:00,116.13,116.22,116.06,116.17,9800.0,113.6341,113.7222,113.5656,113.6732,9800.0
2022-04-28 11:50:00,116.11,116.44,115.99,116.27,21128.0,113.6145,113.9374,113.4971,113.7711,21128.0
2022-04-28 11:55:00,116.2,116.39,116.05,116.37,55312.0,113.7026,113.8885,113.5558,113.8689,55312.0
2022-04-28 12:00:00,116.38,116.47,116.08,116.39,11598.0,113.8787,113.9668,113.5852,113.8885,11598.0
2022-04-28 12:05:00,116.23,116.25,116.04,116.25,8700.0,113.7319,113.7515,113.546,113.7515,8700.0
2022-04-28 12:10:00,116.25,116.71,116.24,116.69,21772.0,113.7515,114.2016,113.7417,114.1821,21772.0
2022-04-28 12:15:00,116.67,117.04,116.67,116.95,41564.0,114.1625,114.5245,114.1625,114.4365,41564.0
2022-04-28 12:20:00,116.98,117.16,116.96,117.11,23438.0,114.4658,114.642,114.4463,114.593,23438.0
2022-04-28 12:25:00,117.13,117.33,117.13,117.32,26856.0,114.6126,114.8083,114.6126,114.7985,26856.0
2022-04-28 12:30:00,117.34,117.58,117.3,117.58,45116.0,114.8181,115.0529,114.7789,115.0529,45116.0
2022-04-28 12:35:00,117.59,117.9,117.56,117.84,42614.0,115.0627,115.366,115.0334,115.3073,42614.0
2022-04-28 12:40:00,117.81,118.0,117.8,117.98,30478.0,115.278,115.4639,115.2682,115.4443,30478.0
2022-04-28 12:45:00,118.02,118.41,118.0,118.25,48904.0,115.4835,115.8651,115.4639,115.7085,48904.0
2022-04-28 12:50:00,118.25,118.38,118.02,118.38,37208.0,115.7085,115.8357,115.4835,115.8357,37208.0
2022-04-28 12:55:00,118.38,118.46,118.2,118.36,24660.0,115.8357,115.914,115.6596,115.8162,24660.0
2022-04-28 13:00:00,118.41,118.79,118.36,118.73,24726.0,115.8651,116.2369,115.8162,116.1782,24726.0
2022-04-28 13:05:00,118.75,118.86,118.6,118.68,19200.0,116.1978,116.3054,116.051,116.1293,19200.0
2022-04-28 13:10:00,118.76,119.21,118.76,119.16,67780.0,116.2076,116.6479,116.2076,116.599,67780.0
2022-04-28 13:15:00,119.16,119.28,118.76,119.06,52856.0,116.599,116.7164,116.2076,116.5011,52856.0
2022-04-28 13:20:00,119.06,119.08,118.89,119.02,38952.0,116.5011,116.5207,116.3348,116.462,38952.0
2022-04-28 13:25:00,118.98,119.11,118.95,119.03,54808.0,116.4228,116.55,116.3935,116.4718,54808.0
2022-04-28 13:30:00,119.04,119.26,118.77,119.08,82302.0,116.4815,116.6968,116.2174,116.5207,82302.0
2022-04-28 13:35:00,119.08,119.53,119.05,119.5,50472.0,116.5207,116.961,116.4913,116.9317,50472.0
2022-04-28 13:40:00,119.49,119.54,119.11,119.26,49232.0,116.9219,116.9708,116.55,116.6968,49232.0
2022-04-28 13:45:00,119.24,119.45,119.13,119.42,43038.0,116.6773,116.8827,116.5696,116.8534,43038.0
2022-04-28 13:50:00,119.42,119.51,119.24,119.3,49162.0,116.8534,116.9414,116.6773,116.736,49162.0
2022-04-28 13:55:00,119.31,119.69,119.31,119.69,38644.0,116.7457,117.1176,116.7457,117.1176,38644.0
2022-04-28 14:00:00,119.69,119.7,119.45,119.64,42012.0,117.1176,117.1274,116.8827,117.0687,42012.0
2022-04-28 14:05:00,119.62,119.63,119.31,119.49,29778.0,117.0491,117.0589,116.7457,116.9219,29778.0
2022-04-28 14:10:00,119.49,119.68,119.49,119.59,32942.0,116.9219,117.1078,116.9219,117.0197,32942.0
2022-04-28 14:15:00,119.6,119.77,119.52,119.77,28052.0,117.0295,117.1959,116.9512,117.1959,28052.0
2022-04-28 14:20:00,119.75,119.88,119.58,119.88,44840.0,117.1763,117.3035,117.0099,117.3035,44840.0
2022-04-28 14:25:00,119.86,119.93,119.78,119.91,36188.0,117.2839,117.3524,117.2056,117.3329,36188.0
2022-04-28 14:30:00,119.92,120.18,119.89,120.17,37512.0,117.3426,117.597,117.3133,117.5873,37512.0
2022-04-28 14:35:00,120.17,120.44,120.17,120.4,43938.0,117.5873,117.8515,117.5873,117.8123,43938.0
2022-04-28 14:40:00,120.43,120.53,120.22,120.53,40632.0,117.8417,117.9395,117.6362,117.9395,40632.0
2022-04-28 14:45:00,120.52,120.61,120.39,120.61,32200.0,117.9297,118.0178,117.8025,118.0178,32200.0
2022-04-28 14:50:00,120.61,120.78,120.26,120.29,41324.0,118.0178,118.1842,117.6753,117.7047,41324.0
2022-04-28 14:55:00,120.21,120.43,120.2,120.39,27400.0,117.6264,117.8417,117.6166,117.8025,27400.0
2022-04-28 15:00:00,120.37,120.56,120.2,120.48,38680.0,117.783,117.9689,117.6166,117.8906,38680.0
2022-04-28 15:05:00,120.53,121.02,120.53,120.95,35816.0,117.9395,118.419,117.9395,118.3505,35816.0
2022-04-28 15:10:00,120.95,120.96,120.78,120.81,74936.0,118.3505,118.3603,118.1842,118.2135,74936.0
2022-04-28 15:15:00,120.8,121.06,120.67,121.06,69086.0,118.2037,118.4581,118.0765,118.4581,69086.0
2022-04-28 15:20:00,121.08,121.3,120.99,121.3,62230.0,118.4777,118.693,118.3896,118.693,62230.0
2022-04-28 15:25:00,121.32,121.33,120.76,120.76,57496.0,118.7125,118.7223,118.1646,118.1646,57496.0
2022-04-28 15:30:00,120.81,120.84,120.41,120.54,105930.0,118.2135,118.2429,117.8221,117.9493,105930.0
2022-04-28 15:35:00,120.54,120.76,120.41,120.58,70592.0,117.9493,118.1646,117.8221,117.9885,70592.0
2022-04-28 15:40:00,120.58,120.79,120.33,120.36,63514.0,117.9885,118.1939,117.7438,117.7732,63514.0
2022-04-28 15:45:00,120.36,120.54,120.07,120.33,84534.0,117.7732,117.9493,117.4894,117.7438,84534.0
2022-04-28 15:50:00,120.35,120.37,119.89,120.05,154048.0,117.7634,117.783,117.3133,117.4698,154048.0
2022-04-28 15:55:00,120.02,120.17,119.66,120.17,171696.0,117.4405,117.5873,117.0882,117.5873,171696.0
2022-04-29 09:30:00,118.0,118.98,117.75,118.94,63014.0,115.4639,116.4228,115.2193,116.3837,63014.0
2022-04-29 09:35:00,119.04,119.33,118.7,118.97,37302.0,116.4815,116.7653,116.1489,116.4131,37302.0
2022-04-29 09:40:00,118.97,119.41,118.52,118.61,40158.0,116.4131,116.8436,115.9727,116.0608,40158.0
2022-04-29 09:45:00,118.64,119.37,118.57,119.35,30324.0,116.0901,116.8045,116.0216,116.7849,30324.0
2022-04-29 09:50:00,119.32,119.61,119.26,119.39,24472.0,116.7555,117.0393,116.6968,116.824,24472.0
2022-04-29 09:55:00,119.55,120.58,119.55,120.45,37226.0,116.9806,117.9885,116.9806,117.8612,37226.0
2022-04-29 10:00:00,120.48,120.55,119.93,120.14,46998.0,117.8906,117.9591,117.3524,117.5579,46998.0
2022-04-29 10:05:00,120.16,120.16,119.19,119.62,27496.0,117.5775,117.5775,116.6283,117.0491,27496.0
2022-04-29 10:10:00,119.7,119.76,119.32,119.54,24240.0,117.1274,117.1861,116.7555,116.9708,24240.0
2022-04-29 10:15:00,119.56,119.87,118.51,118.69,26562.0,116.9904,117.2937,115.9629,116.1391,26562.0
2022-04-29 10:20:00,118.66,118.93,118.53,118.69,49282.0,116.1097,116.3739,115.9825,116.1391,49282.0
2022-04-29 10:25:00,118.72,118.72,118.06,118.28,23620.0,116.1684,116.1684,115.5226,115.7379,23620.0
2022-04-29 10:30:00,118.15,118.58,118.11,118.27,31346.0,115.6107,116.0314,115.5715,115.7281,31346.0
2022-04-29 10:35:00,118.25,118.35,118.0,118.27,17502.0,115.7085,115.8064,115.4639,115.7281,17502.0
2022-04-29 10:40:00,118.24,118.45,118.11,118.25,9970.0,115.6987,115.9042,115.5715,115.7085,9970.0
2022-04-29 10:45:00,118.23,118.23,117.88,118.13,14832.0,115.689,115.689,115.3465,115.5911,14832.0
2022-04-29 10:50:00,118.11,118.28,117.95,118.28,17644.0,115.5715,115.7379,115.415,115.7379,17644.0
2022-04-29 10:55:00,118.29,118.52,118.19,118.44,14688.0,115.7477,115.9727,115.6498,115.8944,14688.0
2022-04-29 11:00:00,118.41,118.49,118.19,118.49,24800.0,115.8651,115.9434,115.6498,115.9434,24800.0
2022-04-29 11:05:00,118.49,118.77,118.18,118.32,18422.0,115.9434,116.2174,115.64,115.777,18422.0
2022-04-29 11:10:00,118.3,118.33,117.96,118.32,10400.0,115.7575,115.7868,115.4248,115.777,10400.0
2022-04-29 11:15:00,118.08,118.2,118.08,118.19,5800.0,115.5422,115.6596,115.5422,115.6498,5800.0
2022-04-29 11:20:00,118.23,118.47,117.95,118.23,12000.0,115.689,115.9238,115.415,115.689,12000.0
2022-04-29 11:25:00,118.21,118.34,118.11,118.22,14262.0,115.6694,115.7966,115.5715,115.6792,14262.0
2022-04-29 11:30:00,118.3,118.72,118.17,118.32,18050.0,115.7575,116.1684,115.6302,115.777,18050.0
2022-04-29 11:35:00,118.36,118.47,118.27,118.33,16566.0,115.8162,115.9238,115.7281,115.7868,16566.0
2022-04-29 11:40:00,118.28,118.64,118.24,118.6,17684.0,115.7379,116.0901,115.6987,116.051,17684.0
2022-04-29 11:45:00,118.59,118.83,118.24,118.36,22266.0,116.0412,116.2761,115.6987,115.8162,22266.0
2022-04-29 11:50:00,118.4,118.49,118.22,118.45,11508.0,115.8553,115.9434,115.6792,115.9042,11508.0
2022-04-29 11:55:00,118.48,118.48,118.02,118.06,11800.0,115.9336,115.9336,115.4835,115.5226,11800.0
2022-04-29 12:00:00,118.02,118.03,117.53,117.53,32452.0,115.4835,115.4933,115.004,115.004,32452.0
2022-04-29 12:05:00,117.55,117.61,117.41,117.46,15930.0,115.0236,115.0823,114.8866,114.9355,15930.0
2022-04-29 12:10:00,117.44,117.6,117.44,117.48,15078.0,114.9159,115.0725,114.9159,114.9551,15078.0
2022-04-29 12:15:00,117.47,117.53,117.4,117.5,15648.0,114.9453,115.004,114.8768,114.9746,15648.0
2022-04-29 12:20:00,117.5,117.61,117.44,117.58,15522.0,114.9746,115.0823,114.9159,115.0529,15522.0
2022-04-29 12:25:00,117.57,117.73,117.34,117.43,21672.0,115.0431,115.1997,114.8181,114.9062,21672.0
2022-04-29 12:30:00,117.4,117.41,117.25,117.36,12668.0,114.8768,114.8866,114.73,114.8377,12668.0
2022-04-29 12:35:00,117.36,117.38,117.17,117.31,14940.0,114.8377,114.8572,114.6517,114.7887,14940.0
2022-04-29 12:40:00,117.31,117.31,116.95,116.98,23020.0,114.7887,114.7887,114.4365,114.4658,23020.0
2022-04-29 12:45:00,117.0,117.11,116.96,117.11,11192.0,114.4854,114.593,114.4463,114.593,11192.0
2022-04-29 12:50:00,117.07,117.08,116.69,116.73,29582.0,114.5539,114.5637,114.1821,114.2212,29582.0
2022-04-29 12:55:00,116.73,116.88,116.67,116.8,17130.0,114.2212,114.368,114.1625,114.2897,17130.0
2022-04-29 13:00:00,116.78,117.2,116.78,117.09,29768.0,114.2701,114.6811,114.2701,114.5735,29768.0
2022-04-29 13:05:00,117.08,117.1,116.79,116.79,19224.0,114.5637,114.5832,114.2799,114.2799,19224.0
2022-04-29 13:10:00,116.79,116.91,116.74,116.91,14508.0,114.2799,114.3973,114.231,114.3973,14508.0
2022-04-29 13:15:00,116.92,117.11,116.91,117.06,18600.0,114.4071,114.593,114.3973,114.5441,18600.0
2022-04-29 13:20:00,117.06,117.28,116.95,117.27,13840.0,114.5441,114.7594,114.4365,114.7496,13840.0
2022-04-29 13:25:00,117.32,117.39,117.11,117.22,24548.0,114.7985,114.867,114.593,114.7007,24548.0
2022-04-29 13:30:00,117.24,117.37,117.14,117.35,7400.0,114.7202,114.8474,114.6224,114.8279,7400.0
2022-04-29 13:35:00,117.32,117.54,117.19,117.19,12324.0,114.7985,115.0138,114.6713,114.6713,12324.0
2022-04-29 13:40:00,117.19,117.19,116.91,117.01,22008.0,114.6713,114.6713,114.3973,114.4952,22008.0
2022-04-29 13:45:00,116.94,116.96,116.73,116.84,7798.0,114.4267,114.4463,114.2212,114.3288,7798.0
2022-04-29 13:50:00,116.86,116.98,116.83,116.86,8800.0,114.3484,114.4658,114.319,114.3484,8800.0
2022-04-29 13:55:00,116.88,116.91,116.81,116.88,7968.0,114.368,114.3973,114.2995,114.368,7968.0
2022-04-29 14:00:00,116.88,116.88,116.58,116.71,10148.0,114.368,114.368,114.0744,114.2016,10148.0
2022-04-29 14:05:00,116.67,116.72,116.56,116.58,15358.0,114.1625,114.2114,114.0548,114.0744,15358.0
2022-04-29 14:10:00,116.56,116.68,116.44,116.55,10190.0,114.0548,114.1723,113.9374,114.0451,10190.0
2022-04-29 14:15:00,116.7,116.96,116.58,116.6,13818.0,114.1918,114.4463,114.0744,114.094,13818.0
2022-04-29 14:20:00,116.58,116.58,116.45,116.48,16920.0,114.0744,114.0744,113.9472,113.9766,16920.0
2022-04-29 14:25:00,116.47,116.61,116.45,116.55,13400.0,113.9668,114.1038,113.9472,114.0451,13400.0
2022-04-29 14:30:00,116.53,116.71,116.48,116.53,19600.0,114.0255,114.2016,113.9766,114.0255,19600.0
2022-04-29 14:35:00,116.52,116.61,116.3,116.3,16812.0,114.0157,114.1038,113.8004,113.8004,16812.0
2022-04-29 14:40:00,116.35,116.39,116.28,116.38,15284.0,113.8494,113.8885,113.7809,113.8787,15284.0
2022-04-29 14:45:00,116.37,116.37,116.02,116.04,38430.0,113.8689,113.8689,113.5265,113.546,38430.0
2022-04-29 14:50:00,116.05,116.1,115.91,115.93,43224.0,113.5558,113.6047,113.4188,113.4384,43224.0
2022-04-29 14:55:00,115.92,116.23,115.86,116.12,42214.0,113.4286,113.7319,113.3699,113.6243,42214.0
2022-04-29 15:00:00,116.11,116.22,115.93,116.0,16484.0,113.6145,113.7222,113.4384,113.5069,16484.0
2022-04-29 15:05:00,115.99,116.0,115.63,115.67,23650.0,113.4971,113.5069,113.1448,113.184,23650.0
2022-04-29 15:10:00,115.65,115.82,115.51,115.54,22702.0,113.1644,113.3308,113.0274,113.0568,22702.0
2022-04-29 15:15:00,115.52,115.97,115.52,115.92,22680.0,113.0372,113.4775,113.0372,113.4286,22680.0
2022-04-29 15:20:00,115.98,115.98,115.7,115.83,23484.0,113.4873,113.4873,113.2133,113.3405,23484.0
2022-04-29 15:25:00,115.86,115.97,115.55,115.57,14820.0,113.3699,113.4775,113.0666,113.0861,14820.0
2022-04-29 15:30:00,115.55,115.92,115.51,115.78,34812.0,113.0666,113.4286,113.0274,113.2916,34812.0
2022-04-29 15:35:00,115.69,115.89,115.51,115.71,45308.0,113.2035,113.3992,113.0274,113.2231,45308.0
2022-04-29 15:40:00,115.79,115.92,115.56,115.58,28104.0,113.3014,113.4286,113.0763,113.0959,28104.0
2022-04-29 15:45:00,115.58,115.66,115.36,115.39,60730.0,113.0959,113.1742,112.8806,112.91,60730.0
2022-04-29 15:50:00,115.33,115.44,114.9,115.08,111742.0,112.8513,112.9589,112.4305,112.6067,111742.0
2022-04-29 15:55:00,115.05,115.1,114.72,114.95,161276.0,112.5773,112.6262,112.2544,112.4795,161276.0
2022-05-02 09:30:00,115.31,115.68,114.89,115.08,56054.0,112.8317,113.1938,112.4207,112.6067,56054.0
2022-05-02 09:35:00,115.17,115.5,114.44,115.47,40446.0,112.6947,113.0176,111.9804,112.9883,40446.0
2022-05-02 09:40:00,115.39,116.91,115.13,116.73,56376.0,112.91,114.3973,112.6556,114.2212,56376.0
2022-05-02 09:45:00,116.58,117.01,116.17,116.17,46004.0,114.0744,114.4952,113.6732,113.6732,46004.0
2022-05-02 09:50:00,116.22,116.58,115.96,116.41,11972.0,113.7222,114.0744,113.4677,113.9081,11972.0
2022-05-02 09:55:00,116.59,117.07,116.33,116.33,15470.0,114.0842,114.5539,113.8298,113.8298,15470.0
2022-05-02 10:00:00,116.26,116.47,115.85,116.3,50016.0,113.7613,113.9668,113.3601,113.8004,50016.0
2022-05-02 10:05:00,116.27,116.29,115.37,115.42,24804.0,113.7711,113.7907,112.8904,112.9394,24804.0
2022-05-02 10:10:00,115.36,115.78,114.96,114.96,25206.0,112.8806,113.2916,112.4892,112.4892,25206.0
2022-05-02 10:15:00,114.96,115.72,114.93,115.67,67250.0,112.4892,113.2329,112.4599,113.184,67250.0
2022-05-02 10:20:00,115.55,116.17,115.55,116.07,12104.0,113.0666,113.6732,113.0666,113.5754,12104.0
2022-05-02 10:25:00,116.08,116.85,115.91,116.83,28036.0,113.5852,114.3386,113.4188,114.319,28036.0
2022-05-02 10:30:00,116.72,117.13,116.68,116.92,30202.0,114.2114,114.6126,114.1723,114.4071,30202.0
2022-05-02 10:35:00,116.94,117.0,116.53,116.71,27394.0,114.4267,114.4854,114.0255,114.2016,27394.0
2022-05-02 10:40:00,116.7,117.08,116.49,116.52,30064.0,114.1918,114.5637,113.9864,114.0157,30064.0
2022-05-02 10:45:00,116.42,116.5,116.02,116.13,20178.0,113.9179,113.9961,113.5265,113.6341,20178.0
2022-05-02 10:50:00,116.17,116.29,115.92,116.03,24378.0,113.6732,113.7907,113.4286,113.5362,24378.0
2022-05-02 10:55:00,115.96,116.38,115.67,115.69,30560.0,113.4677,113.8787,113.184,113.2035,30560.0
2022-05-02 11:00:00,115.73,115.83,115.45,115.46,21496.0,113.2427,113.3405,112.9687,112.9785,21496.0
2022-05-02 11:05:00,115.43,115.92,115.43,115.78,18490.0,112.9491,113.4286,112.9491,113.2916,18490.0
2022-05-02 11:10:00,115.81,116.21,115.66,116.21,14876.0,113.321,113.7124,113.1742,113.7124,14876.0
2022-05-02 11:15:00,116.2,116.2,115.25,115.33,15834.0,113.7026,113.7026,112.773,112.8513,15834.0
2022-05-02 11:20:00,115.28,115.61,115.22,115.61,12998.0,112.8024,113.1253,112.7436,113.1253,12998.0
2022-05-02 11:25:00,115.58,115.92,115.41,115.67,16656.0,113.0959,113.4286,112.9296,113.184,16656.0
2022-05-02 11:30:00,115.74,116.08,115.52,115.85,20208.0,113.2525,113.5852,113.0372,113.3601,20208.0
2022-05-02 11:35:00,115.92,116.08,115.39,115.41,14800.0,113.4286,113.5852,112.91,112.9296,14800.0
2022-05-02 11:40:00,115.41,115.79,115.27,115.56,7514.0,112.9296,113.3014,112.7926,113.0763,7514.0
2022-05-02 11:45:00,115.55,115.86,115.51,115.64,5160.0,113.0666,113.3699,113.0274,113.1546,5160.0
2022-05-02 11:50:00,115.53,115.96,115.53,115.85,13092.0,113.047,113.4677,113.047,113.3601,13092.0
2022-05-02 11:55:00,115.88,116.29,115.8,116.1,21000.0,113.3895,113.7907,113.3112,113.6047,21000.0
2022-05-02 12:00:00,116.1,116.36,115.46,115.63,15742.0,113.6047,113.8591,112.9785,113.1448,15742.0
2022-05-02 12:05:00,115.59,115.92,115.56,115.92,31514.0,113.1057,113.4286,113.0763,113.4286,31514.0
2022-05-02 12:10:00,115.96,116.13,115.92,116.13,3400.0,113.4677,113.6341,113.4286,113.6341,3400.0
2022-05-02 12:15:00,116.08,116.47,115.91,116.47,24620.0,113.5852,113.9668,113.4188,113.9668,24620.0
2022-05-02 12:20:00,116.42,116.74,116.38,116.42,27400.0,113.9179,114.231,113.8787,113.9179,27400.0
2022-05-02 12:25:00,116.42,116.45,116.16,116.33,10200.0,113.9179,113.9472,113.6634,113.8298,10200.0
2022-05-02 12:30:00,116.38,116.56,116.2,116.49,7706.0,113.8787,114.0548,113.7026,113.9864,7706.0
2022-05-02 12:35:00,116.57,116.64,116.04,116.05,14254.0,114.0646,114.1331,113.546,113.5558,14254.0
2022-05-02 12:40:00,116.17,116.19,115.85,115.95,6164.0,113.6732,113.6928,113.3601,113.458,6164.0
2022-05-02 12:45:00,115.91,116.01,115.79,115.8,18750.0,113.4188,113.5167,113.3014,113.3112,18750.0
2022-05-02 12:50:00,115.75,115.86,115.49,115.52,12350.0,113.2623,113.3699,113.0078,113.0372,12350.0
2022-05-02 12:55:00,115.53,115.69,115.11,115.18,47194.0,113.047,113.2035,112.636,112.7045,47194.0
2022-05-02 13:00:00,115.23,115.23,114.77,114.84,37246.0,112.7534,112.7534,112.3033,112.3718,37246.0
2022-05-02 13:05:00,114.82,115.26,114.8,115.11,51602.0,112.3522,112.7828,112.3327,112.636,51602.0
2022-05-02 13:10:00,115.1,115.39,114.95,115.02,6204.0,112.6262,112.91,112.4795,112.5479,6204.0
2022-05-02 13:15:00,115.08,115.1,114.91,114.92,7180.0,112.6067,112.6262,112.4403,112.4501,7180.0
2022-05-02 13:20:00,114.94,114.94,114.71,114.8,8600.0,112.4697,112.4697,112.2446,112.3327,8600.0
2022-05-02 13:25:00,114.83,115.01,114.77,114.85,14906.0,112.362,112.5382,112.3033,112.3816,14906.0
2022-05-02 13:30:00,114.88,115.19,114.79,114.85,6600.0,112.411,112.7143,112.3229,112.3816,6600.0
2022-05-02 13:35:00,114.85,114.92,114.58,114.61,60830.0,112.3816,112.4501,112.1174,112.1468,60830.0
2022-05-02 13:40:00,114.6,114.69,114.41,114.41,57092.0,112.137,112.225,111.9511,111.9511,57092.0
2022-05-02 13:45:00,114.36,114.41,114.05,114.05,20962.0,111.9021,111.9511,111.5988,111.5988,20962.0
2022-05-02 13:50:00,114.08,114.28,114.08,114.28,11808.0,111.6282,111.8239,111.6282,111.8239,11808.0
2022-05-02 13:55:00,114.3,114.57,114.28,114.54,15120.0,111.8434,112.1076,111.8239,112.0783,15120.0
2022-05-02 14:00:00,114.52,114.96,114.39,114.96,32606.0,112.0587,112.4892,111.9315,112.4892,32606.0
2022-05-02 14:05:00,114.83,114.95,114.73,114.77,6400.0,112.362,112.4795,112.2642,112.3033,6400.0
2022-05-02 14:10:00,114.74,114.74,114.17,114.17,4300.0,112.274,112.274,111.7162,111.7162,4300.0
2022-05-02 14:15:00,114.1,114.11,113.89,113.97,18512.0,111.6477,111.6575,111.4422,111.5205,18512.0
2022-05-02 14:20:00,113.95,114.28,113.86,114.26,22438.0,111.5009,111.8239,111.4129,111.8043,22438.0
2022-05-02 14:25:00,114.18,114.23,114.03,114.17,27166.0,111.726,111.7749,111.5792,111.7162,27166.0
2022-05-02 14:30:00,114.17,114.64,114.12,114.53,22366.0,111.7162,112.1761,111.6673,112.0685,22366.0
2022-05-02 14:35:00,114.48,114.58,114.3,114.35,39090.0,112.0196,112.1174,111.8434,111.8923,39090.0
2022-05-02 14:40:00,114.39,114.46,114.06,114.28,31086.0,111.9315,112.0,111.6086,111.8239,31086.0
2022-05-02 14:45:00,114.33,114.98,114.33,114.92,15700.0,111.8728,112.5088,111.8728,112.4501,15700.0
2022-05-02 14:50:00,114.96,115.49,114.82,115.33,28984.0,112.4892,113.0078,112.3522,112.8513,28984.0
2022-05-02 14:55:00,115.35,115.38,114.92,114.92,9736.0,112.8709,112.9002,112.4501,112.4501,9736.0
2022-05-02 15:00:00,115.1,115.48,114.97,115.33,10664.0,112.6262,112.9981,112.499,112.8513,10664.0
2022-05-02 15:05:00,115.38,115.81,115.26,115.74,14914.0,112.9002,113.321,112.7828,113.2525,14914.0
2022-05-02 15:10:00,115.76,116.35,115.76,116.35,14832.0,113.272,113.8494,113.272,113.8494,14832.0
2022-05-02 15:15:00,116.32,116.52,116.14,116.39,9080.0,113.82,114.0157,113.6439,113.8885,9080.0
2022-05-02 15:20:00,116.45,116.86,116.45,116.83,49020.0,113.9472,114.3484,113.9472,114.319,49020.0
2022-05-02 15:25:00,116.85,117.01,116.58,116.77,14044.0,114.3386,114.4952,114.0744,114.2603,14044.0
2022-05-02 15:30:00,116.74,117.38,116.74,117.38,54796.0,114.231,114.8572,114.231,114.8572,54796.0
2022-05-02 15:35:00,117.39,117.53,117.11,117.24,48516.0,114.867,115.004,114.593,114.7202,48516.0
2022-05-02 15:40:00,117.29,117.55,117.01,117.03,46052.0,114.7692,115.0236,114.4952,114.5147,46052.0
2022-05-02 15:45:00,116.99,117.68,116.96,117.68,57004.0,114.4756,115.1508,114.4463,115.1508,57004.0
2022-05-02 15:50:00,117.67,118.26,117.6,118.2,98154.0,115.141,115.7183,115.0725,115.6596,98154.0
2022-05-02 15:55:00,118.17,118.36,118.11,118.25,230784.0,115.6302,115.8162,115.5715,115.7085,230784.0
2022-05-03 09:30:00,117.89,118.15,117.36,117.91,46828.0,115.3563,115.6107,114.8377,115.3758,46828.0
2022-05-03 09:35:00,117.86,117.86,117.07,117.39,41198.0,115.3269,115.3269,114.5539,114.867,41198.0
2022-05-03 09:40:00,117.4,117.91,117.37,117.57,58690.0,114.8768,115.3758,114.8474,115.0431,58690.0
2022-05-03 09:45:00,117.56,117.56,117.17,117.38,34712.0,115.0334,115.0334,114.6517,114.8572,34712.0
2022-05-03 09:50:00,117.36,118.03,117.36,117.9,23830.0,114.8377,115.4933,114.8377,115.366,23830.0
2022-05-03 09:55:00,117.99,118.57,117.74,118.56,18920.0,115.4541,116.0216,115.2095,116.0119,18920.0
2022-05-03 10:00:00,118.74,119.33,118.74,119.33,38144.0,116.188,116.7653,116.188,116.7653,38144.0
2022-05-03 10:05:00,119.25,119.25,118.54,118.7,22508.0,116.687,116.687,115.9923,116.1489,22508.0
2022-05-03 10:10:00,118.75,118.91,118.58,118.82,10652.0,116.1978,116.3543,116.0314,116.2663,10652.0
2022-05-03 10:15:00,118.61,118.61,118.08,118.23,4550.0,116.0608,116.0608,115.5422,115.689,4550.0
2022-05-03 10:20:00,118.25,118.48,118.14,118.2,9086.0,115.7085,115.9336,115.6009,115.6596,9086.0
2022-05-03 10:25:00,118.48,118.81,118.22,118.77,6998.0,115.9336,116.2565,115.6792,116.2174,6998.0
2022-05-03 10:30:00,118.86,119.1,118.29,119.04,13070.0,116.3054,116.5403,115.7477,116.4815,13070.0
2022-05-03 10:35:00,118.99,119.0,118.43,118.43,10600.0,116.4326,116.4424,115.8847,115.8847,10600.0
2022-05-03 10:40:00,118.5,118.5,117.83,117.85,30390.0,115.9532,115.9532,115.2976,115.3171,30390.0
2022-05-03 10:45:00,117.85,117.99,117.73,117.91,55444.0,115.3171,115.4541,115.1997,115.3758,55444.0
2022-05-03 10:50:00,117.91,118.25,117.87,118.08,21844.0,115.3758,115.7085,115.3367,115.5422,21844.0
2022-05-03 10:55:00,118.04,118.26,117.82,118.2,21322.0,115.503,115.7183,115.2878,115.6596,21322.0
2022-05-03 11:00:00,118.05,118.38,117.8,118.38,15802.0,115.5128,115.8357,115.2682,115.8357,15802.0
2022-05-03 11:05:00,118.47,119.01,118.38,119.01,26494.0,115.9238,116.4522,115.8357,116.4522,26494.0
2022-05-03 11:10:00,118.95,118.95,118.41,118.72,18200.0,116.3935,116.3935,115.8651,116.1684,18200.0
2022-05-03 11:15:00,118.73,118.85,118.37,118.76,25248.0,116.1782,116.2956,115.8259,116.2076,25248.0
2022-05-03 11:20:00,118.8,119.27,118.8,119.2,24986.0,116.2467,116.7066,116.2467,116.6381,24986.0
2022-05-03 11:25:00,119.17,119.27,118.84,118.84,9400.0,116.6088,116.7066,116.2858,116.2858,9400.0
2022-05-03 11:30:00,118.95,119.08,118.86,118.95,10988.0,116.3935,116.5207,116.3054,116.3935,10988.0
2022-05-03 11:35:00,118.93,118.93,118.58,118.61,15942.0,116.3739,116.3739,116.0314,116.0608,15942.0
2022-05-03 11:40:00,118.64,118.92,118.61,118.72,18392.0,116.0901,116.3641,116.0608,116.1684,18392.0
2022-05-03 11:45:00,118.72,118.9,118.54,118.8,8400.0,116.1684,116.3446,115.9923,116.2467,8400.0
2022-05-03 11:50:00,118.82,119.02,118.67,118.96,13350.0,116.2663,116.462,116.1195,116.4033,13350.0
2022-05-03 11:55:00,118.88,119.08,118.79,119.0,17480.0,116.325,116.5207,116.2369,116.4424,17480.0
2022-05-03 12:00:00,119.01,119.29,118.95,119.12,13636.0,116.4522,116.7262,116.3935,116.5598,13636.0
2022-05-03 12:05:00,119.04,119.04,118.16,118.3,23744.0,116.4815,116.4815,115.6205,115.7575,23744.0
2022-05-03 12:10:00,118.22,118.63,118.22,118.61,13800.0,115.6792,116.0804,115.6792,116.0608,13800.0
2022-05-03 12:15:00,118.61,118.73,118.53,118.67,12400.0,116.0608,116.1782,115.9825,116.1195,12400.0
2022-05-03 12:20:00,118.69,118.77,118.57,118.66,14612.0,116.1391,116.2174,116.0216,116.1097,14612.0
2022-05-03 12:25:00,118.71,118.86,118.52,118.52,16840.0,116.1586,116.3054,115.9727,115.9727,16840.0
2022-05-03 12:30:00,118.39,118.68,118.32,118.56,9612.0,115.8455,116.1293,115.777,116.0119,9612.0
2022-05-03 12:35:00,118.52,118.79,118.42,118.61,17898.0,115.9727,116.2369,115.8749,116.0608,17898.0
2022-05-03 12:40:00,118.58,118.94,118.58,118.73,14262.0,116.0314,116.3837,116.0314,116.1782,14262.0
2022-05-03 12:45:00,118.76,119.01,118.6,118.84,20654.0,116.2076,116.4522,116.051,116.2858,20654.0
2022-05-03 12:50:00,118.83,118.98,118.81,118.83,3262.0,116.2761,116.4228,116.2565,116.2761,3262.0
2022-05-03 12:55:00,118.73,119.01,118.72,118.96,6672.0,116.1782,116.4522,116.1684,116.4033,6672.0
2022-05-03 13:00:00,119.02,119.41,118.97,119.02,7616.0,116.462,116.8436,116.4131,116.462,7616.0
2022-05-03 13:05:00,119.03,119.22,118.94,119.19,6610.0,116.4718,116.6577,116.3837,116.6283,6610.0
2022-05-03 13:10:00,119.24,119.5,119.12,119.44,11220.0,116.6773,116.9317,116.5598,116.873,11220.0
2022-05-03 13:15:00,119.51,119.7,119.5,119.61,14126.0,116.9414,117.1274,116.9317,117.0393,14126.0
2022-05-03 13:20:00,119.62,119.83,119.42,119.47,14690.0,117.0491,117.2546,116.8534,116.9023,14690.0
2022-05-03 13:25:00,119.56,119.65,119.41,119.6,40604.0,116.9904,117.0784,116.8436,117.0295,40604.0
2022-05-03 13:30:00,119.62,119.83,119.54,119.8,16648.0,117.0491,117.2546,116.9708,117.2252,16648.0
2022-05-03 13:35:00,119.78,119.94,119.77,119.94,9240.0,117.2056,117.3622,117.1959,117.3622,9240.0
2022-05-03 13:40:00,119.86,119.98,119.76,119.94,13108.0,117.2839,117.4013,117.1861,117.3622,13108.0
2022-05-03 13:45:00,119.99,120.0,119.79,119.89,9200.0,117.4111,117.4209,117.2154,117.3133,9200.0
2022-05-03 13:50:00,119.87,119.91,119.64,119.72,5050.0,117.2937,117.3329,117.0687,117.1469,5050.0
2022-05-03 13:55:00,119.69,119.71,119.61,119.66,3120.0,117.1176,117.1371,117.0393,117.0882,3120.0
2022-05-03 14:00:00,119.63,119.67,119.3,119.45,11514.0,117.0589,117.098,116.736,116.8827,11514.0
2022-05-03 14:05:00,119.27,119.27,119.08,119.19,7226.0,116.7066,116.7066,116.5207,116.6283,7226.0
2022-05-03 14:10:00,119.17,119.17,118.89,118.92,6696.0,116.6088,116.6088,116.3348,116.3641,6696.0
2022-05-03 14:15:00,118.83,118.84,118.56,118.63,12660.0,116.2761,116.2858,116.0119,116.0804,12660.0
2022-05-03 14:20:00,118.64,118.65,118.46,118.65,4800.0,116.0901,116.0999,115.914,116.0999,4800.0
2022-05-03 14:25:00,118.64,118.7,118.55,118.55,8704.0,116.0901,116.1489,116.0021,116.0021,8704.0
2022-05-03 14:30:00,118.57,118.83,118.54,118.82,6200.0,116.0216,116.2761,115.9923,116.2663,6200.0
2022-05-03 14:35:00,118.92,119.08,118.61,118.66,12000.0,116.3641,116.5207,116.0608,116.1097,12000.0
2022-05-03 14:40:00,118.47,118.86,118.1,118.79,16912.0,115.9238,116.3054,115.5618,116.2369,16912.0
2022-05-03 14:45:00,118.81,118.92,118.41,118.78,17812.0,116.2565,116.3641,115.8651,116.2271,17812.0
2022-05-03 14:50:00,118.72,119.15,118.72,118.98,9460.0,116.1684,116.5892,116.1684,116.4228,9460.0
2022-05-03 14:55:00,119.03,119.5,119.0,119.5,9164.0,116.4718,116.9317,116.4424,116.9317,9164.0
2022-05-03 15:00:00,119.51,119.52,119.25,119.38,11232.0,116.9414,116.9512,116.687,116.8142,11232.0
2022-05-03 15:05:00,119.32,119.74,119.32,119.6,9746.0,116.7555,117.1665,116.7555,117.0295,9746.0
2022-05-03 15:10:00,119.53,119.77,119.48,119.7,5000.0,116.961,117.1959,116.9121,117.1274,5000.0
2022-05-03 15:15:00,119.66,119.67,119.3,119.31,6022.0,117.0882,117.098,116.736,116.7457,6022.0
2022-05-03 15:20:00,119.36,119.52,118.98,119.28,11286.0,116.7947,116.9512,116.4228,116.7164,11286.0
2022-05-03 15:25:00,119.21,119.31,119.11,119.27,4644.0,116.6479,116.7457,116.55,116.7066,4644.0
2022-05-03 15:30:00,119.19,119.4,119.05,119.33,10680.0,116.6283,116.8338,116.4913,116.7653,10680.0
2022-05-03 15:35:00,119.33,119.33,118.87,118.98,9882.0,116.7653,116.7653,116.3152,116.4228,9882.0
2022-05-03 15:40:00,118.92,118.92,118.56,118.77,22094.0,116.3641,116.3641,116.0119,116.2174,22094.0
2022-05-03 15:45:00,118.73,119.06,118.62,118.83,17422.0,116.1782,116.5011,116.0706,116.2761,17422.0
2022-05-03 15:50:00,118.82,119.22,118.49,119.14,39498.0,116.2663,116.6577,115.9434,116.5794,39498.0
2022-05-03 15:55:00,119.17,119.24,119.04,119.14,46026.0,116.6088,116.6773,116.4815,116.5794,46026.0
2022-05-04 09:30:00,119.89,119.89,119.19,119.33,23252.0,117.3133,117.3133,116.6283,116.7653,23252.0
2022-05-04 09:35:00,119.27,119.76,119.12,119.54,23616.0,116.7066,117.1861,116.5598,116.9708,23616.0
2022-05-04 09:40:00,119.5,119.75,119.13,119.32,27738.0,116.9317,117.1763,116.5696,116.7555,27738.0
2022-05-04 09:45:00,119.31,119.53,119.05,119.38,35120.0,116.7457,116.961,116.4913,116.8142,35120.0
2022-05-04 09:50:00,119.52,119.71,119.2,119.25,15900.0,116.9512,117.1371,116.6381,116.687,15900.0
2022-05-04 09:55:00,119.2,119.39,118.79,118.81,17400.0,116.6381,116.824,116.2369,116.2565,17400.0
2022-05-04 10:00:00,118.79,118.92,118.23,118.27,86186.0,116.2369,116.3641,115.689,115.7281,86186.0
2022-05-04 10:05:00,118.25,118.38,118.02,118.13,24224.0,115.7085,115.8357,115.4835,115.5911,24224.0
2022-05-04 10:10:00,118.14,118.45,118.03,118.08,25444.0,115.6009,115.9042,115.4933,115.5422,25444.0
2022-05-04 10:15:00,118.03,118.03,117.77,117.85,45664.0,115.4933,115.4933,115.2388,115.3171,45664.0
2022-05-04 10:20:00,117.92,118.09,117.66,118.0,10540.0,115.3856,115.552,115.1312,115.4639,10540.0
2022-05-04 10:25:00,117.91,118.16,117.85,118.03,23264.0,115.3758,115.6205,115.3171,115.4933,23264.0
2022-05-04 10:30:00,118.03,118.06,117.67,117.79,21286.0,115.4933,115.5226,115.141,115.2584,21286.0
2022-05-04 10:35:00,117.89,118.08,117.75,117.81,13834.0,115.3563,115.5422,115.2193,115.278,13834.0
2022-05-04 10:40:00,117.74,118.0,117.68,117.81,14204.0,115.2095,115.4639,115.1508,115.278,14204.0
2022-05-04 10:45:00,117.83,117.96,117.65,117.67,7200.0,115.2976,115.4248,115.1214,115.141,7200.0
2022-05-04 10:50:00,117.64,117.67,117.34,117.42,30114.0,115.1116,115.141,114.8181,114.8964,30114.0
2022-05-04 10:55:00,117.44,117.52,117.19,117.36,114916.0,114.9159,114.9942,114.6713,114.8377,114916.0
2022-05-04 11:00:00,117.33,117.33,117.0,117.04,23984.0,114.8083,114.8083,114.4854,114.5245,23984.0
2022-05-04 11:05:00,116.95,117.14,116.93,117.1,21422.0,114.4365,114.6224,114.4169,114.5832,21422.0
2022-05-04 11:10:00,117.08,117.11,116.71,116.74,32732.0,114.5637,114.593,114.2016,114.231,32732.0
2022-05-04 11:15:00,116.71,116.95,116.71,116.93,14362.0,114.2016,114.4365,114.2016,114.4169,14362.0
2022-05-04 11:20:00,116.98,117.0,116.85,116.89,9372.0,114.4658,114.4854,114.3386,114.3778,9372.0
2022-05-04 11:25:00,116.92,116.99,116.64,116.76,24200.0,114.4071,114.4756,114.1331,114.2506,24200.0
2022-05-04 11:30:00,116.76,116.83,116.45,116.49,14240.0,114.2506,114.319,113.9472,113.9864,14240.0
2022-05-04 11:35:00,116.53,116.57,116.39,116.48,17628.0,114.0255,114.0646,113.8885,113.9766,17628.0
2022-05-04 11:40:00,116.47,116.6,116.27,116.33,41924.0,113.9668,114.094,113.7711,113.8298,41924.0
2022-05-04 11:45:00,116.32,116.58,116.23,116.52,12400.0,113.82,114.0744,113.7319,114.0157,12400.0
2022-05-04 11:50:00,116.53,116.63,116.44,116.63,5064.0,114.0255,114.1233,113.9374,114.1233,5064.0
2022-05-04 11:55:00,116.94,116.96,116.76,116.76,3290.0,114.4267,114.4463,114.2506,114.2506,3290.0
2022-05-04 12:00:00,116.88,116.92,116.78,116.83,4338.0,114.368,114.4071,114.2701,114.319,4338.0
2022-05-04 12:05:00,116.8,117.16,116.8,117.07,7200.0,114.2897,114.642,114.2897,114.5539,7200.0
2022-05-04 12:10:00,117.03,117.03,116.86,116.97,8476.0,114.5147,114.5147,114.3484,114.456,8476.0
2022-05-04 12:15:00,117.06,117.5,116.92,117.47,12800.0,114.5441,114.9746,114.4071,114.9453,12800.0
2022-05-04 12:20:00,117.42,118.16,117.42,118.0,84288.0,114.8964,115.6205,114.8964,115.4639,84288.0
2022-05-04 12:25:00,118.01,118.31,117.94,118.16,34636.0,115.4737,115.7672,115.4052,115.6205,34636.0
2022-05-04 12:30:00,118.24,118.24,117.97,118.07,10884.0,115.6987,115.6987,115.4345,115.5324,10884.0
2022-05-04 12:35:00,118.11,118.42,118.08,118.39,74672.0,115.5715,115.8749,115.5422,115.8455,74672.0
2022-05-04 12:40:00,118.44,118.44,118.1,118.36,25178.0,115.8944,115.8944,115.5618,115.8162,25178.0
2022-05-04 12:45:00,118.35,118.36,118.04,118.1,18574.0,115.8064,115.8162,115.503,115.5618,18574.0
2022-05-04 12:50:00,118.01,118.42,117.98,118.41,8400.0,115.4737,115.8749,115.4443,115.8651,8400.0
2022-05-04 12:55:00,118.42,118.51,118.25,118.47,11284.0,115.8749,115.9629,115.7085,115.9238,11284.0
2022-05-04 13:00:00,118.52,118.82,118.52,118.76,23596.0,115.9727,116.2663,115.9727,116.2076,23596.0
2022-05-04 13:05:00,118.66,118.66,118.41,118.5,13142.0,116.1097,116.1097,115.8651,115.9532,13142.0
2022-05-04 13:10:00,118.41,118.44,118.21,118.42,13240.0,115.8651,115.8944,115.6694,115.8749,13240.0
2022-05-04 13:15:00,118.44,118.48,118.38,118.41,7600.0,115.8944,115.9336,115.8357,115.8651,7600.0
2022-05-04 13:20:00,118.49,118.66,118.39,118.46,12080.0,115.9434,116.1097,115.8455,115.914,12080.0
2022-05-04 13:25:00,118.5,118.52,118.41,118.47,6098.0,115.9532,115.9727,115.8651,115.9238,6098.0
2022-05-04 13:30:00,118.42,118.61,118.3,118.61,5800.0,115.8749,116.0608,115.7575,116.0608,5800.0
2022-05-04 13:35:00,118.68,118.71,118.3,118.33,25934.0,116.1293,116.1586,115.7575,115.7868,25934.0
2022-05-04 13:40:00,118.33,118.39,118.2,118.35,14010.0,115.7868,115.8455,115.6596,115.8064,14010.0
2022-05-04 13:45:00,118.36,118.36,118.15,118.15,9242.0,115.8162,115.8162,115.6107,115.6107,9242.0
2022-05-04 13:50:00,118.11,118.21,118.11,118.17,7336.0,115.5715,115.6694,115.5715,115.6302,7336.0
2022-05-04 13:55:00,118.2,118.97,118.14,118.68,20948.0,115.6596,116.4131,115.6009,116.1293,20948.0
2022-05-04 14:00:00,118.67,119.43,118.26,119.25,127582.0,116.1195,116.8632,115.7183,116.687,127582.0
2022-05-04 14:05:00,119.24,119.73,117.89,118.46,161062.0,116.6773,117.1567,115.3563,115.914,161062.0
2022-05-04 14:10:00,118.52,118.89,118.25,118.44,30518.0,115.9727,116.3348,115.7085,115.8944,30518.0
2022-05-04 14:15:00,118.42,118.52,117.92,118.13,12874.0,115.8749,115.9727,115.3856,115.5911,12874.0
2022-05-04 14:20:00,117.94,118.29,117.48,118.15,19522.0,115.4052,115.7477,114.9551,115.6107,19522.0
2022-05-04 14:25:00,118.14,119.06,118.12,118.87,22550.0,115.6009,116.5011,115.5813,116.3152,22550.0
2022-05-04 14:30:00,118.89,118.99,117.1,117.16,38090.0,116.3348,116.4326,114.5832,114.642,38090.0
2022-05-04 14:35:00,117.07,117.97,116.93,117.73,50158.0,114.5539,115.4345,114.4169,115.1997,50158.0
2022-05-04 14:40:00,117.58,119.3,117.57,119.07,64674.0,115.0529,116.736,115.0431,116.5109,64674.0
2022-05-04 14:45:00,119.16,120.48,119.16,120.22,74022.0,116.599,117.8906,116.599,117.6362,74022.0
2022-05-04 14:50:00,120.34,120.94,120.08,120.8,126812.0,117.7536,118.3407,117.4992,118.2037,126812.0
2022-05-04 14:55:00,120.56,121.21,120.56,121.13,131182.0,117.9689,118.6049,117.9689,118.5266,131182.0
2022-05-04 15:00:00,121.2,121.46,121.0,121.46,73174.0,118.5951,118.8495,118.3994,118.8495,73174.0
2022-05-04 15:05:00,121.5,121.85,121.37,121.74,76016.0,118.8887,119.2312,118.7615,119.1235,76016.0
2022-05-04 15:10:00,121.74,122.46,121.74,122.42,97826.0,119.1235,119.828,119.1235,119.7889,97826.0
2022-05-04 15:15:00,122.41,122.89,122.15,122.28,95362.0,119.7791,120.2488,119.5247,119.6519,95362.0
2022-05-04 15:20:00,122.26,122.77,122.22,122.58,63176.0,119.6323,120.1314,119.5932,119.9455,63176.0
2022-05-04 15:25:00,122.57,123.0,122.55,122.92,98234.0,119.9357,120.3564,119.9161,120.2782,98234.0
2022-05-04 15:30:00,122.92,123.39,122.86,123.39,135806.0,120.2782,120.7381,120.2194,120.7381,135806.0
2022-05-04 15:35:00,123.36,123.38,123.03,123.23,93404.0,120.7087,120.7283,120.3858,120.5815,93404.0
2022-05-04 15:40:00,123.27,123.43,123.02,123.21,77070.0,120.6206,120.7772,120.376,120.5619,77070.0
2022-05-04 15:45:00,123.2,123.3,122.93,123.27,82516.0,120.5521,120.65,120.2879,120.6206,82516.0
2022-05-04 15:50:00,123.26,123.59,123.13,123.39,103558.0,120.6109,120.9338,120.4836,120.7381,103558.0
2022-05-04 15:55:00,123.39,123.5,123.24,123.43,140196.0,120.7381,120.8457,120.5913,120.7772,140196.0
2022-05-05 09:30:00,121.09,121.39,120.49,120.82,25596.0,118.4875,118.781,117.9004,118.2233,25596.0
2022-05-05 09:35:00,120.8,120.95,120.33,120.52,14800.0,118.2037,118.3505,117.7438,117.9297,14800.0
2022-05-05 09:40:00,120.54,120.77,120.02,120.06,16158.0,117.9493,118.1744,117.4405,117.4796,16158.0
2022-05-05 09:45:00,120.17,120.64,119.98,120.63,19274.0,117.5873,118.0472,117.4013,118.0374,19274.0
2022-05-05 09:50:00,120.49,120.5,120.19,120.2,28572.0,117.9004,117.9102,117.6068,117.6166,28572.0
2022-05-05 09:55:00,120.21,120.28,119.73,119.99,19500.0,117.6264,117.6949,117.1567,117.4111,19500.0
2022-05-05 10:00:00,120.01,120.01,119.43,119.46,23864.0,117.4307,117.4307,116.8632,116.8925,23864.0
2022-05-05 10:05:00,119.38,119.68,119.11,119.68,33196.0,116.8142,117.1078,116.55,117.1078,33196.0
2022-05-05 10:10:00,119.71,119.88,119.27,119.86,31996.0,117.1371,117.3035,116.7066,117.2839,31996.0
2022-05-05 10:15:00,119.85,119.9,119.42,119.46,43150.0,117.2741,117.3231,116.8534,116.8925,43150.0
2022-05-05 10:20:00,119.44,119.48,118.94,118.98,23294.0,116.873,116.9121,116.3837,116.4228,23294.0
2022-05-05 10:25:00,119.03,119.17,118.86,119.03,41694.0,116.4718,116.6088,116.3054,116.4718,41694.0
2022-05-05 10:30:00,118.98,119.11,118.7,118.71,19048.0,116.4228,116.55,116.1489,116.1586,19048.0
2022-05-05 10:35:00,118.76,118.88,118.16,118.19,44478.0,116.2076,116.325,115.6205,115.6498,44478.0
2022-05-05 10:40:00,118.27,118.94,118.03,118.9,16200.0,115.7281,116.3837,115.4933,116.3446,16200.0
2022-05-05 10:45:00,118.88,119.08,118.45,118.58,21014.0,116.325,116.5207,115.9042,116.0314,21014.0
2022-05-05 10:50:00,118.52,118.69,118.25,118.49,17200.0,115.9727,116.1391,115.7085,115.9434,17200.0
2022-05-05 10:55:00,118.53,118.9,118.46,118.9,12800.0,115.9825,116.3446,115.914,116.3446,12800.0
2022-05-05 11:00:00,118.83,118.91,118.3,118.42,12300.0,116.2761,116.3543,115.7575,115.8749,12300.0
2022-05-05 11:05:00,118.38,118.46,117.75,117.92,11804.0,115.8357,115.914,115.2193,115.3856,11804.0
2022-05-05 11:10:00,117.92,118.11,117.79,118.03,33008.0,115.3856,115.5715,115.2584,115.4933,33008.0
2022-05-05 11:15:00,117.94,118.18,117.71,117.92,29174.0,115.4052,115.64,115.1801,115.3856,29174.0
2022-05-05 11:20:00,117.89,117.89,117.6,117.61,42658.0,115.3563,115.3563,115.0725,115.0823,42658.0
2022-05-05 11:25:00,117.62,117.82,117.55,117.82,9500.0,115.0921,115.2878,115.0236,115.2878,9500.0
2022-05-05 11:30:00,117.81,118.18,117.61,117.86,26286.0,115.278,115.64,115.0823,115.3269,26286.0
2022-05-05 11:35:00,117.83,118.64,117.83,118.36,17340.0,115.2976,116.0901,115.2976,115.8162,17340.0
2022-05-05 11:40:00,118.42,118.46,118.13,118.22,11200.0,115.8749,115.914,115.5911,115.6792,11200.0
2022-05-05 11:45:00,118.17,118.26,117.94,118.2,29210.0,115.6302,115.7183,115.4052,115.6596,29210.0
2022-05-05 11:50:00,118.23,118.26,117.3,117.35,27544.0,115.689,115.7183,114.7789,114.8279,27544.0
2022-05-05 11:55:00,117.38,117.53,117.34,117.45,14950.0,114.8572,115.004,114.8181,114.9257,14950.0
2022-05-05 12:00:00,117.34,117.38,116.91,117.14,19340.0,114.8181,114.8572,114.3973,114.6224,19340.0
2022-05-05 12:05:00,117.13,117.58,117.1,117.55,34382.0,114.6126,115.0529,114.5832,115.0236,34382.0
2022-05-05 12:10:00,117.51,118.04,117.36,117.82,25496.0,114.9844,115.503,114.8377,115.2878,25496.0
2022-05-05 12:15:00,117.83,118.07,117.55,118.04,14614.0,115.2976,115.5324,115.0236,115.503,14614.0
2022-05-05 12:20:00,118.17,118.26,117.73,117.74,20308.0,115.6302,115.7183,115.1997,115.2095,20308.0
2022-05-05 12:25:00,117.77,118.32,117.76,118.02,14986.0,115.2388,115.777,115.2291,115.4835,14986.0
2022-05-05 12:30:00,117.95,118.31,117.92,117.92,18720.0,115.415,115.7672,115.3856,115.3856,18720.0
2022-05-05 12:35:00,117.93,117.93,117.57,117.69,19416.0,115.3954,115.3954,115.0431,115.1606,19416.0
2022-05-05 12:40:00,117.71,117.77,117.41,117.42,5736.0,115.1801,115.2388,114.8866,114.8964,5736.0
2022-05-05 12:45:00,117.49,117.58,117.22,117.33,12000.0,114.9649,115.0529,114.7007,114.8083,12000.0
2022-05-05 12:50:00,117.46,117.94,117.46,117.86,9128.0,114.9355,115.4052,114.9355,115.3269,9128.0
2022-05-05 12:55:00,117.93,117.99,117.76,117.98,10200.0,115.3954,115.4541,115.2291,115.4443,10200.0
2022-05-05 13:00:00,118.09,118.66,118.08,118.5,11800.0,115.552,116.1097,115.5422,115.9532,11800.0
2022-05-05 13:05:00,118.44,118.82,118.39,118.75,16400.0,115.8944,116.2663,115.8455,116.1978,16400.0
2022-05-05 13:10:00,118.73,118.75,118.21,118.21,27680.0,116.1782,116.1978,115.6694,115.6694,27680.0
2022-05-05 13:15:00,118.4,118.46,118.05,118.36,16866.0,115.8553,115.914,115.5128,115.8162,16866.0
2022-05-05 13:20:00,118.26,118.5,118.17,118.41,12200.0,115.7183,115.9532,115.6302,115.8651,12200.0
2022-05-05 13:25:00,118.27,118.39,118.03,118.28,12400.0,115.7281,115.8455,115.4933,115.7379,12400.0
2022-05-05 13:30:00,118.17,118.17,117.97,118.03,11642.0,115.6302,115.6302,115.4345,115.4933,11642.0
2022-05-05 13:35:00,118.08,118.53,117.92,117.99,12800.0,115.5422,115.9825,115.3856,115.4541,12800.0
2022-05-05 13:40:00,117.98,118.3,117.95,118.07,4200.0,115.4443,115.7575,115.415,115.5324,4200.0
2022-05-05 13:45:00,118.11,118.22,117.91,117.92,9800.0,115.5715,115.6792,115.3758,115.3856,9800.0
2022-05-05 13:50:00,117.89,117.89,117.61,117.74,20522.0,115.3563,115.3563,115.0823,115.2095,20522.0
2022-05-05 13:55:00,117.58,117.69,117.43,117.54,14000.0,115.0529,115.1606,114.9062,115.0138,14000.0
2022-05-05 14:00:00,117.53,117.64,117.3,117.41,15400.0,115.004,115.1116,114.7789,114.8866,15400.0
2022-05-05 14:05:00,117.44,117.73,117.36,117.61,15428.0,114.9159,115.1997,114.8377,115.0823,15428.0
2022-05-05 14:10:00,117.63,117.72,117.39,117.5,8000.0,115.1019,115.1899,114.867,114.9746,8000.0
2022-05-05 14:15:00,117.54,118.16,117.54,118.16,8400.0,115.0138,115.6205,115.0138,115.6205,8400.0
2022-05-05 14:20:00,118.26,118.26,117.29,117.34,17400.0,115.7183,115.7183,114.7692,114.8181,17400.0
2022-05-05 14:25:00,117.35,117.45,117.05,117.05,14698.0,114.8279,114.9257,114.5343,114.5343,14698.0
2022-05-05 14:30:00,117.05,117.22,117.02,117.09,14868.0,114.5343,114.7007,114.505,114.5735,14868.0
2022-05-05 14:35:00,117.08,117.21,116.99,117.16,15198.0,114.5637,114.6909,114.4756,114.642,15198.0
2022-05-05 14:40:00,117.16,117.34,117.02,117.23,8600.0,114.642,114.8181,114.505,114.7104,8600.0
2022-05-05 14:45:00,117.23,117.45,117.16,117.28,13452.0,114.7104,114.9257,114.642,114.7594,13452.0
2022-05-05 14:50:00,117.27,117.86,117.27,117.55,18678.0,114.7496,115.3269,114.7496,115.0236,18678.0
2022-05-05 14:55:00,117.36,117.45,117.23,117.39,14226.0,114.8377,114.9257,114.7104,114.867,14226.0
2022-05-05 15:00:00,117.4,117.52,116.98,116.98,21636.0,114.8768,114.9942,114.4658,114.4658,21636.0
2022-05-05 15:05:00,117.0,117.04,116.66,116.8,31816.0,114.4854,114.5245,114.1527,114.2897,31816.0
2022-05-05 15:10:00,116.81,116.82,116.31,116.31,28044.0,114.2995,114.3093,113.8102,113.8102,28044.0
2022-05-05 15:15:00,116.32,116.51,116.16,116.2,185320.0,113.82,114.0059,113.6634,113.7026,185320.0
2022-05-05 15:20:00,116.24,116.34,115.97,116.24,62552.0,113.7417,113.8396,113.4775,113.7417,62552.0
2022-05-05 15:25:00,116.17,116.54,115.98,116.11,34904.0,113.6732,114.0353,113.4873,113.6145,34904.0
2022-05-05 15:30:00,116.0,116.5,115.88,116.42,37404.0,113.5069,113.9961,113.3895,113.9179,37404.0
2022-05-05 15:35:00,116.44,116.81,116.31,116.58,58180.0,113.9374,114.2995,113.8102,114.0744,58180.0
2022-05-05 15:40:00,116.67,117.0,116.57,116.67,47496.0,114.1625,114.4854,114.0646,114.1625,47496.0
2022-05-05 15:45:00,116.68,117.03,116.17,116.17,56036.0,114.1723,114.5147,113.6732,113.6732,56036.0
2022-05-05 15:50:00,116.29,117.58,116.29,116.86,76230.0,113.7907,115.0529,113.7907,114.3484,76230.0
2022-05-05 15:55:00,117.03,117.63,117.0,117.63,157774.0,114.5147,115.1019,114.4854,115.1019,157774.0
2022-05-06 09:30:00,116.8,116.97,115.88,115.97,22138.0,114.2897,114.456,113.3895,113.4775,22138.0
2022-05-06 09:35:00,115.98,115.98,114.6,114.89,16458.0,113.4873,113.4873,112.137,112.4207,16458.0
2022-05-06 09:40:00,114.98,115.38,114.96,115.06,50366.0,112.5088,112.9002,112.4892,112.5871,50366.0
2022-05-06 09:45:00,114.96,115.15,114.42,114.67,127898.0,112.4892,112.6752,111.9608,112.2055,127898.0
2022-05-06 09:50:00,114.65,114.69,114.28,114.58,16414.0,112.1859,112.225,111.8239,112.1174,16414.0
2022-05-06 09:55:00,114.6,114.93,114.24,114.84,15000.0,112.137,112.4599,111.7847,112.3718,15000.0
2022-05-06 10:00:00,115.0,115.64,115.0,115.64,59056.0,112.5284,113.1546,112.5284,113.1546,59056.0
2022-05-06 10:05:00,115.9,116.82,115.89,116.33,204834.0,113.409,114.3093,113.3992,113.8298,204834.0
2022-05-06 10:10:00,116.29,117.08,115.95,116.61,78678.0,113.7907,114.5637,113.458,114.1038,78678.0
2022-05-06 10:15:00,116.66,118.05,116.66,117.5,67264.0,114.1527,115.5128,114.1527,114.9746,67264.0
2022-05-06 10:20:00,117.48,117.53,116.83,117.04,83734.0,114.9551,115.004,114.319,114.5245,83734.0
2022-05-06 10:25:00,117.24,117.6,116.69,116.73,26046.0,114.7202,115.0725,114.1821,114.2212,26046.0
2022-05-06 10:30:00,116.71,117.25,116.25,116.25,46290.0,114.2016,114.73,113.7515,113.7515,46290.0
2022-05-06 10:35:00,116.25,116.41,115.81,116.11,66758.0,113.7515,113.9081,113.321,113.6145,66758.0
2022-05-06 10:40:00,116.08,116.76,115.97,116.57,27972.0,113.5852,114.2506,113.4775,114.0646,27972.0
2022-05-06 10:45:00,116.48,117.91,116.39,117.75,122766.0,113.9766,115.3758,113.8885,115.2193,122766.0
2022-05-06 10:50:00,117.92,118.01,117.31,117.83,22588.0,115.3856,115.4737,114.7887,115.2976,22588.0
2022-05-06 10:55:00,117.67,118.08,117.49,117.85,48398.0,115.141,115.5422,114.9649,115.3171,48398.0
2022-05-06 11:00:00,117.77,117.99,117.36,117.45,25802.0,115.2388,115.4541,114.8377,114.9257,25802.0
2022-05-06 11:05:00,117.26,117.76,117.24,117.67,6012.0,114.7398,115.2291,114.7202,115.141,6012.0
2022-05-06 11:10:00,117.78,118.06,117.19,118.06,32836.0,115.2486,115.5226,114.6713,115.5226,32836.0
2022-05-06 11:15:00,117.96,118.39,117.89,118.36,26888.0,115.4248,115.8455,115.3563,115.8162,26888.0
2022-05-06 11:20:00,118.35,118.9,118.19,118.77,57138.0,115.8064,116.3446,115.6498,116.2174,57138.0
2022-05-06 11:25:00,118.69,118.79,118.35,118.58,17800.0,116.1391,116.2369,115.8064,116.0314,17800.0
2022-05-06 11:30:00,118.67,118.74,117.47,117.49,138590.0,116.1195,116.188,114.9453,114.9649,138590.0
2022-05-06 11:35:00,117.5,117.53,116.77,116.8,101110.0,114.9746,115.004,114.2603,114.2897,101110.0
2022-05-06 11:40:00,116.8,117.29,116.8,117.28,44480.0,114.2897,114.7692,114.2897,114.7594,44480.0
2022-05-06 11:45:00,117.07,117.25,116.92,117.12,7770.0,114.5539,114.73,114.4071,114.6028,7770.0
2022-05-06 11:50:00,117.04,117.36,116.73,116.73,16302.0,114.5245,114.8377,114.2212,114.2212,16302.0
2022-05-06 11:55:00,116.81,116.89,116.34,116.5,21758.0,114.2995,114.3778,113.8396,113.9961,21758.0
2022-05-06 12:00:00,116.5,117.35,116.42,117.29,32600.0,113.9961,114.8279,113.9179,114.7692,32600.0
2022-05-06 12:05:00,117.22,117.89,117.22,117.25,21410.0,114.7007,115.3563,114.7007,114.73,21410.0
2022-05-06 12:10:00,117.29,117.29,116.52,116.61,26116.0,114.7692,114.7692,114.0157,114.1038,26116.0
2022-05-06 12:15:00,116.61,117.02,116.48,116.52,21800.0,114.1038,114.505,113.9766,114.0157,21800.0
2022-05-06 12:20:00,116.53,117.5,116.5,117.09,13100.0,114.0255,114.9746,113.9961,114.5735,13100.0
2022-05-06 12:25:00,117.26,117.55,117.14,117.48,14598.0,114.7398,115.0236,114.6224,114.9551,14598.0
2022-05-06 12:30:00,117.48,117.64,117.05,117.56,24116.0,114.9551,115.1116,114.5343,115.0334,24116.0
2022-05-06 12:35:00,117.58,117.75,116.97,117.29,4600.0,115.0529,115.2193,114.456,114.7692,4600.0
2022-05-06 12:40:00,117.52,117.58,117.41,117.48,2382.0,114.9942,115.0529,114.8866,114.9551,2382.0
2022-05-06 12:45:00,117.69,117.69,117.52,117.52,1818.0,115.1606,115.1606,114.9942,114.9942,1818.0
2022-05-06 12:50:00,117.58,118.02,117.23,117.96,15382.0,115.0529,115.4835,114.7104,115.4248,15382.0
2022-05-06 12:55:00,117.9,118.57,117.9,118.57,128788.0,115.366,116.0216,115.366,116.0216,128788.0
2022-05-06 13:00:00,118.58,118.71,118.31,118.6,89054.0,116.0314,116.1586,115.7672,116.051,89054.0
2022-05-06 13:05:00,118.52,118.55,117.99,118.19,37992.0,115.9727,116.0021,115.4541,115.6498,37992.0
2022-05-06 13:10:00,118.15,118.3,117.88,117.88,8800.0,115.6107,115.7575,115.3465,115.3465,8800.0
2022-05-06 13:15:00,117.89,117.89,117.17,117.17,12418.0,115.3563,115.3563,114.6517,114.6517,12418.0
2022-05-06 13:20:00,117.19,117.8,117.14,117.54,12112.0,114.6713,115.2682,114.6224,115.0138,12112.0
2022-05-06 13:25:00,117.46,117.72,117.27,117.46,16234.0,114.9355,115.1899,114.7496,114.9355,16234.0
2022-05-06 13:30:00,117.55,117.72,117.45,117.58,6292.0,115.0236,115.1899,114.9257,115.0529,6292.0
2022-05-06 13:35:00,117.58,117.71,116.9,117.1,12962.0,115.0529,115.1801,114.3875,114.5832,12962.0
2022-05-06 13:40:00,117.26,117.44,116.83,117.2,11716.0,114.7398,114.9159,114.319,114.6811,11716.0
2022-05-06 13:45:00,117.19,117.22,116.89,117.1,6680.0,114.6713,114.7007,114.3778,114.5832,6680.0
2022-05-06 13:50:00,117.14,117.14,116.5,116.69,11480.0,114.6224,114.6224,113.9961,114.1821,11480.0
2022-05-06 13:55:00,116.58,116.71,116.48,116.55,8700.0,114.0744,114.2016,113.9766,114.0451,8700.0
2022-05-06 14:00:00,116.56,116.78,116.42,116.48,17538.0,114.0548,114.2701,113.9179,113.9766,17538.0
2022-05-06 14:05:00,116.33,116.35,116.0,116.02,26302.0,113.8298,113.8494,113.5069,113.5265,26302.0
2022-05-06 14:10:00,116.04,116.45,116.02,116.4,25000.0,113.546,113.9472,113.5265,113.8983,25000.0
2022-05-06 14:15:00,116.42,116.66,116.36,116.38,13300.0,113.9179,114.1527,113.8591,113.8787,13300.0
2022-05-06 14:20:00,116.35,116.42,116.2,116.27,12200.0,113.8494,113.9179,113.7026,113.7711,12200.0
2022-05-06 14:25:00,116.22,116.28,115.99,116.17,12200.0,113.7222,113.7809,113.4971,113.6732,12200.0
2022-05-06 14:30:00,116.27,116.27,115.74,115.92,26590.0,113.7711,113.7711,113.2525,113.4286,26590.0
2022-05-06 14:35:00,115.86,116.08,115.81,115.86,15614.0,113.3699,113.5852,113.321,113.3699,15614.0
2022-05-06 14:40:00,115.89,116.12,115.78,115.78,17720.0,113.3992,113.6243,113.2916,113.2916,17720.0
2022-05-06 14:45:00,115.75,116.32,115.75,116.25,18600.0,113.2623,113.82,113.2623,113.7515,18600.0
2022-05-06 14:50:00,116.24,116.65,116.19,116.45,20790.0,113.7417,114.1429,113.6928,113.9472,20790.0
2022-05-06 14:55:00,116.59,116.59,115.86,115.88,24460.0,114.0842,114.0842,113.3699,113.3895,24460.0
2022-05-06 15:00:00,115.84,115.98,115.6,115.88,37968.0,113.3503,113.4873,113.1155,113.3895,37968.0
2022-05-06 15:05:00,115.81,116.0,115.41,115.49,29582.0,113.321,113.5069,112.9296,113.0078,29582.0
2022-05-06 15:10:00,115.49,115.73,115.42,115.57,13922.0,113.0078,113.2427,112.9394,113.0861,13922.0
2022-05-06 15:15:00,115.56,115.68,115.28,115.62,41964.0,113.0763,113.1938,112.8024,113.1351,41964.0
2022-05-06 15:20:00,115.6,115.6,115.29,115.32,20330.0,113.1155,113.1155,112.8121,112.8415,20330.0
2022-05-06 15:25:00,115.36,115.76,115.23,115.65,37376.0,112.8806,113.272,112.7534,113.1644,37376.0
2022-05-06 15:30:00,115.63,115.99,115.58,115.76,35352.0,113.1448,113.4971,113.0959,113.272,35352.0
2022-05-06 15:35:00,115.92,116.58,115.77,116.52,89782.0,113.4286,114.0744,113.2818,114.0157,89782.0
2022-05-06 15:40:00,116.53,116.55,116.11,116.13,66758.0,114.0255,114.0451,113.6145,113.6341,66758.0
2022-05-06 15:45:00,116.17,116.69,115.96,116.52,38778.0,113.6732,114.1821,113.4677,114.0157,38778.0
2022-05-06 15:50:00,116.63,116.99,116.44,116.47,55670.0,114.1233,114.4756,113.9374,113.9668,55670.0
2022-05-06 15:55:00,116.48,116.55,116.25,116.42,91350.0,113.9766,114.0451,113.7515,113.9179,91350.0
2022-05-09 09:30:00,113.92,114.45,113.46,113.89,42964.0,111.4716,111.9902,111.0215,111.4422,42964.0
2022-05-09 09:35:00,113.95,114.98,113.92,114.61,50172.0,111.5009,112.5088,111.4716,112.1468,50172.0
2022-05-09 09:40:00,114.43,114.92,113.91,114.46,38414.0,111.9706,112.4501,111.4618,112.0,38414.0
2022-05-09 09:45:00,114.54,114.55,113.97,114.55,31798.0,112.0783,112.088,111.5205,112.088,31798.0
2022-05-09 09:50:00,114.54,115.02,114.16,114.79,30564.0,112.0783,112.5479,111.7064,112.3229,30564.0
2022-05-09 09:55:00,114.79,114.9,114.1,114.22,24546.0,112.3229,112.4305,111.6477,111.7651,24546.0
2022-05-09 10:00:00,114.38,114.54,113.98,114.15,24330.0,111.9217,112.0783,111.5303,111.6966,24330.0
2022-05-09 10:05:00,114.21,114.33,113.52,113.52,16568.0,111.7554,111.8728,111.0802,111.0802,16568.0
2022-05-09 10:10:00,113.63,114.04,113.56,113.98,27592.0,111.1878,111.589,111.1193,111.5303,27592.0
2022-05-09 10:15:00,113.95,114.22,113.52,113.66,24194.0,111.5009,111.7651,111.0802,111.2172,24194.0
2022-05-09 10:20:00,113.56,113.74,113.22,113.22,16600.0,111.1193,111.2955,110.7866,110.7866,16600.0
2022-05-09 10:25:00,113.2,113.33,112.78,112.78,33068.0,110.7671,110.8943,110.3561,110.3561,33068.0
2022-05-09 10:30:00,112.75,112.75,112.33,112.36,34280.0,110.3267,110.3267,109.9158,109.9451,34280.0
2022-05-09 10:35:00,112.33,112.53,112.11,112.11,23506.0,109.9158,110.1115,109.7005,109.7005,23506.0
2022-05-09 10:40:00,112.14,112.58,112.1,112.55,31828.0,109.7298,110.1604,109.6907,110.131,31828.0
2022-05-09 10:45:00,112.63,112.8,112.4,112.61,16210.0,110.2093,110.3757,109.9843,110.1897,16210.0
2022-05-09 10:50:00,112.67,112.67,112.19,112.24,16396.0,110.2485,110.2485,109.7788,109.8277,16396.0
2022-05-09 10:55:00,112.23,112.58,112.03,112.14,24626.0,109.8179,110.1604,109.6222,109.7298,24626.0
2022-05-09 11:00:00,112.13,112.35,112.05,112.28,23406.0,109.7201,109.9353,109.6418,109.8668,23406.0
2022-05-09 11:05:00,112.14,112.14,111.66,111.88,34120.0,109.7298,109.7298,109.2602,109.4754,34120.0
2022-05-09 11:10:00,111.96,112.05,111.67,111.68,27836.0,109.5537,109.6418,109.2699,109.2797,27836.0
2022-05-09 11:15:00,111.68,112.0,111.68,111.83,24606.0,109.2797,109.5929,109.2797,109.4265,24606.0
2022-05-09 11:20:00,111.82,111.82,111.39,111.47,22474.0,109.4167,109.4167,108.996,109.0742,22474.0
2022-05-09 11:25:00,111.45,111.51,111.16,111.19,11204.0,109.0547,109.1134,108.7709,108.8003,11204.0
2022-05-09 11:30:00,111.18,111.37,110.94,111.31,25230.0,108.7905,108.9764,108.5556,108.9177,25230.0
2022-05-09 11:35:00,111.29,111.61,111.06,111.49,45760.0,108.8981,109.2112,108.6731,109.0938,45760.0
2022-05-09 11:40:00,111.54,111.85,111.45,111.6,34904.0,109.1427,109.4461,109.0547,109.2015,34904.0
2022-05-09 11:45:00,111.58,111.61,111.21,111.31,20600.0,109.1819,109.2112,108.8198,108.9177,20600.0
2022-05-09 11:50:00,111.33,111.83,111.26,111.61,33100.0,108.9373,109.4265,108.8688,109.2112,33100.0
2022-05-09 11:55:00,111.65,111.86,111.46,111.61,24746.0,109.2504,109.4559,109.0645,109.2112,24746.0
2022-05-09 12:00:00,111.57,111.61,111.07,111.11,22480.0,109.1721,109.2112,108.6828,108.722,22480.0
2022-05-09 12:05:00,111.1,112.1,111.1,111.87,32584.0,108.7122,109.6907,108.7122,109.4656,32584.0
2022-05-09 12:10:00,111.96,112.4,111.92,112.24,29240.0,109.5537,109.9843,109.5146,109.8277,29240.0
2022-05-09 12:15:00,112.27,112.63,112.27,112.38,21410.0,109.8571,110.2093,109.8571,109.9647,21410.0
2022-05-09 12:20:00,112.39,112.56,112.13,112.42,19240.0,109.9745,110.1408,109.7201,110.0038,19240.0
2022-05-09 12:25:00,112.53,112.58,112.07,112.24,12400.0,110.1115,110.1604,109.6614,109.8277,12400.0
2022-05-09 12:30:00,112.21,112.55,112.01,112.27,15568.0,109.7983,110.131,109.6026,109.8571,15568.0
2022-05-09 12:35:00,112.24,112.26,111.76,111.76,8946.0,109.8277,109.8473,109.358,109.358,8946.0
2022-05-09 12:40:00,111.72,111.86,111.71,111.73,8154.0,109.3189,109.4559,109.3091,109.3287,8154.0
2022-05-09 12:45:00,111.7,111.79,111.52,111.7,14972.0,109.2993,109.3874,109.1232,109.2993,14972.0
2022-05-09 12:50:00,111.68,111.75,111.38,111.38,11500.0,109.2797,109.3482,108.9862,108.9862,11500.0
2022-05-09 12:55:00,111.35,111.48,111.11,111.13,15506.0,108.9568,109.084,108.722,108.7416,15506.0
2022-05-09 13:00:00,111.14,111.37,111.06,111.2,19450.0,108.7513,108.9764,108.6731,108.81,19450.0
2022-05-09 13:05:00,111.2,111.35,111.14,111.29,14546.0,108.81,108.9568,108.7513,108.8981,14546.0
2022-05-09 13:10:00,111.16,111.25,110.97,111.11,19564.0,108.7709,108.859,108.585,108.722,19564.0
2022-05-09 13:15:00,111.11,111.35,111.06,111.32,17498.0,108.722,108.9568,108.6731,108.9275,17498.0
2022-05-09 13:20:00,111.3,111.3,111.05,111.11,26192.0,108.9079,108.9079,108.6633,108.722,26192.0
2022-05-09 13:25:00,111.11,111.61,111.11,111.46,20980.0,108.722,109.2112,108.722,109.0645,20980.0
2022-05-09 13:30:00,111.52,111.67,111.07,111.08,31024.0,109.1232,109.2699,108.6828,108.6926,31024.0
2022-05-09 13:35:00,111.03,111.09,110.92,111.08,30182.0,108.6437,108.7024,108.5361,108.6926,30182.0
2022-05-09 13:40:00,111.11,111.42,111.07,111.33,18418.0,108.722,109.0253,108.6828,108.9373,18418.0
2022-05-09 13:45:00,111.38,111.39,110.98,111.01,20126.0,108.9862,108.996,108.5948,108.6241,20126.0
2022-05-09 13:50:00,111.0,111.04,110.59,110.68,23794.0,108.6143,108.6535,108.2132,108.3012,23794.0
2022-05-09 13:55:00,110.64,111.0,110.64,110.89,20102.0,108.2621,108.6143,108.2621,108.5067,20102.0
2022-05-09 14:00:00,110.88,111.0,110.77,110.82,15936.0,108.4969,108.6143,108.3893,108.4382,15936.0
2022-05-09 14:05:00,110.84,110.97,110.6,110.67,11000.0,108.4578,108.585,108.2229,108.2914,11000.0
2022-05-09 14:10:00,110.63,111.0,110.61,110.78,22610.0,108.2523,108.6143,108.2327,108.3991,22610.0
2022-05-09 14:15:00,110.85,111.24,110.84,111.21,13402.0,108.4676,108.8492,108.4578,108.8198,13402.0
2022-05-09 14:20:00,111.25,111.25,110.76,110.77,10800.0,108.859,108.859,108.3795,108.3893,10800.0
2022-05-09 14:25:00,110.83,110.86,110.58,110.69,20258.0,108.448,108.4774,108.2034,108.311,20258.0
2022-05-09 14:30:00,110.65,110.78,110.48,110.75,39148.0,108.2719,108.3991,108.1055,108.3697,39148.0
2022-05-09 14:35:00,110.72,110.89,110.55,110.58,26466.0,108.3404,108.5067,108.174,108.2034,26466.0
2022-05-09 14:40:00,110.56,110.61,110.47,110.52,22272.0,108.1838,108.2327,108.0957,108.1447,22272.0
2022-05-09 14:45:00,110.52,111.01,110.52,110.66,26524.0,108.1447,108.6241,108.1447,108.2817,26524.0
2022-05-09 14:50:00,110.57,111.05,110.45,110.96,22860.0,108.1936,108.6633,108.0762,108.5752,22860.0
2022-05-09 14:55:00,111.08,111.42,111.04,111.31,24074.0,108.6926,109.0253,108.6535,108.9177,24074.0
2022-05-09 15:00:00,111.45,111.82,111.11,111.39,24198.0,109.0547,109.4167,108.722,108.996,24198.0
2022-05-09 15:05:00,111.39,111.99,111.28,111.33,32000.0,108.996,109.5831,108.8883,108.9373,32000.0
2022-05-09 15:10:00,111.42,111.79,111.32,111.55,31858.0,109.0253,109.3874,108.9275,109.1525,31858.0
2022-05-09 15:15:00,111.55,111.77,111.24,111.48,23064.0,109.1525,109.3678,108.8492,109.084,23064.0
2022-05-09 15:20:00,111.34,111.34,110.79,110.88,23044.0,108.947,108.947,108.4089,108.4969,23044.0
2022-05-09 15:25:00,110.79,110.96,110.66,110.81,45454.0,108.4089,108.5752,108.2817,108.4284,45454.0
2022-05-09 15:30:00,110.73,110.83,110.49,110.69,37768.0,108.3502,108.448,108.1153,108.311,37768.0
2022-05-09 15:35:00,110.7,110.86,110.55,110.85,30744.0,108.3208,108.4774,108.174,108.4676,30744.0
2022-05-09 15:40:00,110.78,110.82,110.51,110.57,36978.0,108.3991,108.4382,108.1349,108.1936,36978.0
2022-05-09 15:45:00,110.67,110.7,110.19,110.28,64288.0,108.2914,108.3208,107.8218,107.9098,64288.0
2022-05-09 15:50:00,110.26,110.39,109.99,110.09,78936.0,107.8903,108.0175,107.6261,107.7239,78936.0
2022-05-09 15:55:00,110.14,110.78,110.14,110.52,159864.0,107.7728,108.3991,107.7728,108.1447,159864.0
2022-05-10 09:30:00,113.81,114.26,113.11,113.11,51216.0,111.364,111.8043,110.679,110.679,51216.0
2022-05-10 09:35:00,113.07,113.11,112.56,113.0,53044.0,110.6399,110.679,110.1408,110.5714,53044.0
2022-05-10 09:40:00,112.99,113.14,112.38,112.38,27170.0,110.5616,110.7084,109.9647,109.9647,27170.0
2022-05-10 09:45:00,112.25,112.41,111.91,112.0,65286.0,109.8375,109.994,109.5048,109.5929,65286.0
2022-05-10 09:50:00,111.96,112.86,111.92,112.86,38240.0,109.5537,110.4344,109.5146,110.4344,38240.0
2022-05-10 09:55:00,113.01,113.78,112.83,113.6,18156.0,110.5811,111.3346,110.405,111.1585,18156.0
2022-05-10 10:00:00,113.7,114.36,113.63,114.28,41794.0,111.2563,111.9021,111.1878,111.8239,41794.0
2022-05-10 10:05:00,114.31,114.68,114.05,114.08,34016.0,111.8532,112.2153,111.5988,111.6282,34016.0
2022-05-10 10:10:00,114.11,114.27,113.79,114.07,28214.0,111.6575,111.8141,111.3444,111.6184,28214.0
2022-05-10 10:15:00,114.01,114.27,113.85,114.15,24114.0,111.5597,111.8141,111.4031,111.6966,24114.0
2022-05-10 10:20:00,114.13,114.36,113.47,113.69,21108.0,111.6771,111.9021,111.0313,111.2465,21108.0
2022-05-10 10:25:00,113.64,113.95,113.24,113.52,26322.0,111.1976,111.5009,110.8062,111.0802,26322.0
2022-05-10 10:30:00,113.56,113.9,113.2,113.39,43862.0,111.1193,111.452,110.7671,110.953,43862.0
2022-05-10 10:35:00,113.43,113.43,112.85,112.86,41344.0,110.9921,110.9921,110.4246,110.4344,41344.0
2022-05-10 10:40:00,112.83,112.85,112.12,112.57,40606.0,110.405,110.4246,109.7103,110.1506,40606.0
2022-05-10 10:45:00,112.52,112.52,111.77,111.83,40404.0,110.1017,110.1017,109.3678,109.4265,40404.0
2022-05-10 10:50:00,111.81,112.14,111.48,112.07,60742.0,109.4069,109.7298,109.084,109.6614,60742.0
2022-05-10 10:55:00,112.06,112.06,111.54,111.67,35952.0,109.6516,109.6516,109.1427,109.2699,35952.0
2022-05-10 11:00:00,111.67,112.08,111.34,111.34,22774.0,109.2699,109.6711,108.947,108.947,22774.0
2022-05-10 11:05:00,111.4,111.42,111.04,111.04,25200.0,109.0058,109.0253,108.6535,108.6535,25200.0
2022-05-10 11:10:00,110.98,111.39,110.85,111.14,20800.0,108.5948,108.996,108.4676,108.7513,20800.0
2022-05-10 11:15:00,111.04,111.69,110.99,111.66,25588.0,108.6535,109.2895,108.6046,109.2602,25588.0
2022-05-10 11:20:00,111.68,111.7,110.92,110.95,22856.0,109.2797,109.2993,108.5361,108.5654,22856.0
2022-05-10 11:25:00,110.91,111.32,110.75,111.23,38110.0,108.5263,108.9275,108.3697,108.8394,38110.0
2022-05-10 11:30:00,111.29,111.46,110.83,111.23,35536.0,108.8981,109.0645,108.448,108.8394,35536.0
2022-05-10 11:35:00,111.23,112.14,111.1,112.1,29832.0,108.8394,109.7298,108.7122,109.6907,29832.0
2022-05-10 11:40:00,112.08,112.19,111.58,111.83,44132.0,109.6711,109.7788,109.1819,109.4265,44132.0
2022-05-10 11:45:00,111.84,111.84,111.46,111.49,25762.0,109.4363,109.4363,109.0645,109.0938,25762.0
2022-05-10 11:50:00,111.46,111.63,111.08,111.61,17040.0,109.0645,109.2308,108.6926,109.2112,17040.0
2022-05-10 11:55:00,111.45,111.86,111.06,111.63,20744.0,109.0547,109.4559,108.6731,109.2308,20744.0
2022-05-10 12:00:00,111.73,112.32,111.61,112.28,19362.0,109.3287,109.906,109.2112,109.8668,19362.0
2022-05-10 12:05:00,112.28,112.28,111.61,111.61,20700.0,109.8668,109.8668,109.2112,109.2112,20700.0
2022-05-10 12:10:00,111.62,112.06,111.49,111.77,33484.0,109.221,109.6516,109.0938,109.3678,33484.0
2022-05-10 12:15:00,111.7,112.11,111.67,111.76,20960.0,109.2993,109.7005,109.2699,109.358,20960.0
2022-05-10 12:20:00,111.72,111.92,111.6,111.73,9200.0,109.3189,109.5146,109.2015,109.3287,9200.0
2022-05-10 12:25:00,111.78,111.96,111.71,111.83,9668.0,109.3776,109.5537,109.3091,109.4265,9668.0
2022-05-10 12:30:00,111.8,112.03,111.23,111.45,29796.0,109.3972,109.6222,108.8394,109.0547,29796.0
2022-05-10 12:35:00,111.48,111.75,111.32,111.35,24766.0,109.084,109.3482,108.9275,108.9568,24766.0
2022-05-10 12:40:00,111.27,111.75,111.27,111.52,13624.0,108.8785,109.3482,108.8785,109.1232,13624.0
2022-05-10 12:45:00,111.64,112.14,111.54,111.98,24682.0,109.2406,109.7298,109.1427,109.5733,24682.0
2022-05-10 12:50:00,111.95,111.95,111.49,111.53,18334.0,109.5439,109.5439,109.0938,109.133,18334.0
2022-05-10 12:55:00,111.5,111.64,111.39,111.49,15942.0,109.1036,109.2406,108.996,109.0938,15942.0
2022-05-10 13:00:00,111.51,112.08,111.39,111.97,38064.0,109.1134,109.6711,108.996,109.5635,38064.0
2022-05-10 13:05:00,111.96,112.36,111.96,112.19,25816.0,109.5537,109.9451,109.5537,109.7788,25816.0
2022-05-10 13:10:00,112.06,112.11,111.94,112.05,18004.0,109.6516,109.7005,109.5341,109.6418,18004.0
2022-05-10 13:15:00,112.02,112.25,111.86,112.0,20162.0,109.6124,109.8375,109.4559,109.5929,20162.0
2022-05-10 13:20:00,112.04,112.19,111.82,112.11,12640.0,109.632,109.7788,109.4167,109.7005,12640.0
2022-05-10 13:25:00,112.21,112.91,112.13,112.91,30702.0,109.7983,110.4833,109.7201,110.4833,30702.0
2022-05-10 13:30:00,112.94,113.49,112.94,113.47,18120.0,110.5127,111.0508,110.5127,111.0313,18120.0
2022-05-10 13:35:00,113.48,113.82,113.48,113.73,44740.0,111.041,111.3737,111.041,111.2857,44740.0
2022-05-10 13:40:00,113.76,114.16,113.73,113.98,36912.0,111.315,111.7064,111.2857,111.5303,36912.0
2022-05-10 13:45:00,114.05,114.52,113.98,114.51,29242.0,111.5988,112.0587,111.5303,112.0489,29242.0
2022-05-10 13:50:00,114.52,114.52,114.06,114.27,22248.0,112.0587,112.0587,111.6086,111.8141,22248.0
2022-05-10 13:55:00,114.34,114.6,114.17,114.6,53724.0,111.8826,112.137,111.7162,112.137,53724.0
2022-05-10 14:00:00,114.64,114.74,114.35,114.67,25710.0,112.1761,112.274,111.8923,112.2055,25710.0
2022-05-10 14:05:00,114.61,114.64,114.14,114.24,21300.0,112.1468,112.1761,111.6869,111.7847,21300.0
2022-05-10 14:10:00,114.28,114.72,114.23,114.62,18300.0,111.8239,112.2544,111.7749,112.1565,18300.0
2022-05-10 14:15:00,114.59,114.64,113.77,114.25,45414.0,112.1272,112.1761,111.3248,111.7945,45414.0
2022-05-10 14:20:00,114.29,114.45,113.96,114.03,32072.0,111.8336,111.9902,111.5107,111.5792,32072.0
2022-05-10 14:25:00,114.08,114.08,113.55,114.03,32228.0,111.6282,111.6282,111.1095,111.5792,32228.0
2022-05-10 14:30:00,114.03,114.13,113.85,114.1,25580.0,111.5792,111.6771,111.4031,111.6477,25580.0
2022-05-10 14:35:00,114.11,114.4,114.11,114.32,22682.0,111.6575,111.9413,111.6575,111.863,22682.0
2022-05-10 14:40:00,114.3,114.96,114.04,114.92,32790.0,111.8434,112.4892,111.589,112.4501,32790.0
2022-05-10 14:45:00,114.91,114.91,114.14,114.53,33226.0,112.4403,112.4403,111.6869,112.0685,33226.0
2022-05-10 14:50:00,114.53,114.83,114.37,114.72,33620.0,112.0685,112.362,111.9119,112.2544,33620.0
2022-05-10 14:55:00,114.8,114.85,114.25,114.7,39262.0,112.3327,112.3816,111.7945,112.2348,39262.0
2022-05-10 15:00:00,114.79,114.82,114.49,114.66,24000.0,112.3229,112.3522,112.0293,112.1957,24000.0
2022-05-10 15:05:00,114.75,115.11,114.67,114.75,21650.0,112.2838,112.636,112.2055,112.2838,21650.0
2022-05-10 15:10:00,114.74,115.02,114.6,114.91,42370.0,112.274,112.5479,112.137,112.4403,42370.0
2022-05-10 15:15:00,114.94,115.13,114.59,114.95,36190.0,112.4697,112.6556,112.1272,112.4795,36190.0
2022-05-10 15:20:00,114.98,114.98,114.27,114.36,78996.0,112.5088,112.5088,111.8141,111.9021,78996.0
2022-05-10 15:25:00,114.38,114.44,114.03,114.27,70854.0,111.9217,111.9804,111.5792,111.8141,70854.0
2022-05-10 15:30:00,114.27,114.27,113.87,114.06,75308.0,111.8141,111.8141,111.4227,111.6086,75308.0
2022-05-10 15:35:00,114.04,114.21,113.54,113.57,49666.0,111.589,111.7554,111.0998,111.1291,49666.0
2022-05-10 15:40:00,113.53,113.57,113.27,113.27,64646.0,111.09,111.1291,110.8356,110.8356,64646.0
2022-05-10 15:45:00,113.23,113.72,113.17,113.55,54846.0,110.7964,111.2759,110.7377,111.1095,54846.0
2022-05-10 15:50:00,113.49,113.67,113.24,113.53,69816.0,111.0508,111.227,110.8062,111.09,69816.0
2022-05-10 15:55:00,113.49,113.49,113.02,113.19,111238.0,111.0508,111.0508,110.5909,110.7573,111238.0
2022-05-11 09:30:00,112.24,113.05,111.74,111.85,26310.0,109.8277,110.6203,109.3384,109.4461,26310.0
2022-05-11 09:35:00,111.8,112.17,111.17,111.45,63522.0,109.3972,109.7592,108.7807,109.0547,63522.0
2022-05-11 09:40:00,111.45,113.28,111.3,113.28,36030.0,109.0547,110.8453,108.9079,110.8453,36030.0
2022-05-11 09:45:00,113.34,114.53,112.88,114.42,66762.0,110.9041,112.0685,110.4539,111.9608,66762.0
2022-05-11 09:50:00,114.33,114.82,113.78,113.89,69838.0,111.8728,112.3522,111.3346,111.4422,69838.0
2022-05-11 09:55:00,113.78,113.92,113.16,113.92,19080.0,111.3346,111.4716,110.7279,111.4716,19080.0
2022-05-11 10:00:00,113.8,114.3,113.24,114.18,32092.0,111.3542,111.8434,110.8062,111.726,32092.0
2022-05-11 10:05:00,114.23,114.23,112.89,112.94,27122.0,111.7749,111.7749,110.4637,110.5127,27122.0
2022-05-11 10:10:00,112.91,113.69,112.73,113.35,18842.0,110.4833,111.2465,110.3072,110.9138,18842.0
2022-05-11 10:15:00,113.42,113.88,113.18,113.83,19110.0,110.9823,111.4324,110.7475,111.3835,19110.0
2022-05-11 10:20:00,113.86,114.42,113.49,114.08,29638.0,111.4129,111.9608,111.0508,111.6282,29638.0
2022-05-11 10:25:00,114.0,114.35,113.78,114.17,20400.0,111.5499,111.8923,111.3346,111.7162,20400.0
2022-05-11 10:30:00,113.99,114.15,113.59,113.73,17840.0,111.5401,111.6966,111.1487,111.2857,17840.0
2022-05-11 10:35:00,113.81,114.54,113.42,114.27,31304.0,111.364,112.0783,110.9823,111.8141,31304.0
2022-05-11 10:40:00,114.27,114.51,114.08,114.45,16360.0,111.8141,112.0489,111.6282,111.9902,16360.0
2022-05-11 10:45:00,114.44,114.52,113.67,113.83,45974.0,111.9804,112.0587,111.227,111.3835,45974.0
2022-05-11 10:50:00,113.79,113.86,113.11,113.22,76490.0,111.3444,111.4129,110.679,110.7866,76490.0
2022-05-11 10:55:00,113.28,113.4,113.09,113.29,91368.0,110.8453,110.9628,110.6594,110.8551,91368.0
2022-05-11 11:00:00,113.32,113.36,112.72,113.06,30144.0,110.8845,110.9236,110.2974,110.6301,30144.0
2022-05-11 11:05:00,113.1,113.13,112.72,112.86,29272.0,110.6692,110.6986,110.2974,110.4344,29272.0
2022-05-11 11:10:00,112.78,113.15,112.76,113.08,21264.0,110.3561,110.7181,110.3365,110.6496,21264.0
2022-05-11 11:15:00,112.97,113.01,111.95,111.97,45118.0,110.542,110.5811,109.5439,109.5635,45118.0
2022-05-11 11:20:00,111.96,112.56,111.93,112.56,39314.0,109.5537,110.1408,109.5244,110.1408,39314.0
2022-05-11 11:25:00,112.5,113.17,112.42,113.12,30594.0,110.0821,110.7377,110.0038,110.6888,30594.0
2022-05-11 11:30:00,113.14,113.47,112.95,113.31,34664.0,110.7084,111.0313,110.5224,110.8747,34664.0
2022-05-11 11:35:00,113.32,114.13,113.14,113.87,64056.0,110.8845,111.6771,110.7084,111.4227,64056.0
2022-05-11 11:40:00,113.88,114.05,113.65,113.69,18414.0,111.4324,111.5988,111.2074,111.2465,18414.0
2022-05-11 11:45:00,113.7,113.85,113.42,113.52,13620.0,111.2563,111.4031,110.9823,111.0802,13620.0
2022-05-11 11:50:00,113.53,113.54,113.14,113.14,13356.0,111.09,111.0998,110.7084,110.7084,13356.0
2022-05-11 11:55:00,113.2,113.26,113.03,113.17,14400.0,110.7671,110.8258,110.6007,110.7377,14400.0
2022-05-11 12:00:00,113.17,113.18,112.83,112.86,65598.0,110.7377,110.7475,110.405,110.4344,65598.0
2022-05-11 12:05:00,112.86,113.13,112.71,112.71,10586.0,110.4344,110.6986,110.2876,110.2876,10586.0
2022-05-11 12:10:00,112.74,112.86,112.47,112.75,13000.0,110.317,110.4344,110.0528,110.3267,13000.0
2022-05-11 12:15:00,112.71,112.98,112.63,112.67,41782.0,110.2876,110.5518,110.2093,110.2485,41782.0
2022-05-11 12:20:00,112.61,113.5,112.61,113.36,36778.0,110.1897,111.0606,110.1897,110.9236,36778.0
2022-05-11 12:25:00,113.34,113.44,112.33,112.42,41280.0,110.9041,111.0019,109.9158,110.0038,41280.0
2022-05-11 12:30:00,112.35,112.48,112.19,112.24,31732.0,109.9353,110.0625,109.7788,109.8277,31732.0
2022-05-11 12:35:00,112.21,112.54,112.19,112.21,24460.0,109.7983,110.1212,109.7788,109.7983,24460.0
2022-05-11 12:40:00,112.24,112.57,111.93,111.98,18948.0,109.8277,110.1506,109.5244,109.5733,18948.0
2022-05-11 12:45:00,111.97,112.21,111.87,112.14,41854.0,109.5635,109.7983,109.4656,109.7298,41854.0
2022-05-11 12:50:00,112.16,112.17,111.86,111.86,14800.0,109.7494,109.7592,109.4559,109.4559,14800.0
2022-05-11 12:55:00,111.89,111.94,111.59,111.74,20306.0,109.4852,109.5341,109.1917,109.3384,20306.0
2022-05-11 13:00:00,111.68,111.83,111.53,111.55,28124.0,109.2797,109.4265,109.133,109.1525,28124.0
2022-05-11 13:05:00,111.52,111.6,111.31,111.42,46260.0,109.1232,109.2015,108.9177,109.0253,46260.0
2022-05-11 13:10:00,111.42,111.78,111.41,111.66,24200.0,109.0253,109.3776,109.0155,109.2602,24200.0
2022-05-11 13:15:00,111.7,111.88,111.66,111.69,15562.0,109.2993,109.4754,109.2602,109.2895,15562.0
2022-05-11 13:20:00,111.72,112.08,111.42,112.03,14996.0,109.3189,109.6711,109.0253,109.6222,14996.0
2022-05-11 13:25:00,111.96,112.02,111.4,111.49,13210.0,109.5537,109.6124,109.0058,109.0938,13210.0
2022-05-11 13:30:00,111.41,111.69,111.32,111.61,22056.0,109.0155,109.2895,108.9275,109.2112,22056.0
2022-05-11 13:35:00,111.63,111.69,111.11,111.11,15268.0,109.2308,109.2895,108.722,108.722,15268.0
2022-05-11 13:40:00,111.11,111.14,111.02,111.06,21000.0,108.722,108.7513,108.6339,108.6731,21000.0
2022-05-11 13:45:00,111.07,111.17,110.86,111.14,27966.0,108.6828,108.7807,108.4774,108.7513,27966.0
2022-05-11 13:50:00,111.11,111.27,110.95,111.08,25614.0,108.722,108.8785,108.5654,108.6926,25614.0
2022-05-11 13:55:00,111.1,111.2,110.69,110.75,25186.0,108.7122,108.81,108.311,108.3697,25186.0
2022-05-11 14:00:00,110.83,111.47,110.83,111.44,31428.0,108.448,109.0742,108.448,109.0449,31428.0
2022-05-11 14:05:00,111.46,111.46,110.89,110.89,21480.0,109.0645,109.0645,108.5067,108.5067,21480.0
2022-05-11 14:10:00,110.81,111.19,110.8,111.15,15600.0,108.4284,108.8003,108.4186,108.7611,15600.0
2022-05-11 14:15:00,111.2,111.41,110.97,111.25,14260.0,108.81,109.0155,108.585,108.859,14260.0
2022-05-11 14:20:00,111.17,111.51,110.91,111.42,30850.0,108.7807,109.1134,108.5263,109.0253,30850.0
2022-05-11 14:25:00,111.54,111.8,111.24,111.35,18044.0,109.1427,109.3972,108.8492,108.9568,18044.0
2022-05-11 14:30:00,111.3,111.56,111.13,111.52,25794.0,108.9079,109.1623,108.7416,109.1232,25794.0
2022-05-11 14:35:00,111.48,111.56,111.23,111.43,12000.0,109.084,109.1623,108.8394,109.0351,12000.0
2022-05-11 14:40:00,111.41,111.74,111.1,111.74,22092.0,109.0155,109.3384,108.7122,109.3384,22092.0
2022-05-11 14:45:00,111.71,111.97,111.11,111.13,15552.0,109.3091,109.5635,108.722,108.7416,15552.0
2022-05-11 14:50:00,111.21,111.27,110.83,110.88,19022.0,108.8198,108.8785,108.448,108.4969,19022.0
2022-05-11 14:55:00,110.89,111.0,110.73,110.86,11068.0,108.5067,108.6143,108.3502,108.4774,11068.0
2022-05-11 15:00:00,110.84,110.92,110.65,110.65,17208.0,108.4578,108.5361,108.2719,108.2719,17208.0
2022-05-11 15:05:00,110.64,110.86,110.54,110.71,18662.0,108.2621,108.4774,108.1642,108.3306,18662.0
2022-05-11 15:10:00,110.68,110.89,110.52,110.58,15280.0,108.3012,108.5067,108.1447,108.2034,15280.0
2022-05-11 15:15:00,110.58,110.75,110.28,110.61,33162.0,108.2034,108.3697,107.9098,108.2327,33162.0
2022-05-11 15:20:00,110.59,110.64,110.27,110.38,32268.0,108.2132,108.2621,107.9,108.0077,32268.0
2022-05-11 15:25:00,110.41,110.74,110.38,110.4,23550.0,108.037,108.3599,108.0077,108.0272,23550.0
2022-05-11 15:30:00,110.45,110.79,110.39,110.51,38776.0,108.0762,108.4089,108.0175,108.1349,38776.0
2022-05-11 15:35:00,110.49,110.69,110.33,110.36,62766.0,108.1153,108.311,107.9587,107.9881,62766.0
2022-05-11 15:40:00,110.33,110.45,110.3,110.39,67350.0,107.9587,108.0762,107.9294,108.0175,67350.0
2022-05-11 15:45:00,110.39,110.4,109.91,109.91,114862.0,108.0175,108.0272,107.5478,107.5478,114862.0
2022-05-11 15:50:00,109.95,110.08,109.75,109.91,106654.0,107.5869,107.7141,107.3912,107.5478,106654.0
2022-05-11 15:55:00,109.89,110.01,109.65,109.86,134788.0,107.5282,107.6456,107.2934,107.4988,134788.0
2022-05-12 09:30:00,108.57,109.47,108.05,108.14,39894.0,106.2366,107.1172,105.7277,105.8158,39894.0
2022-05-12 09:35:00,108.12,108.57,107.86,107.87,74266.0,105.7962,106.2366,105.5418,105.5516,74266.0
2022-05-12 09:40:00,107.86,109.01,107.74,109.01,122616.0,105.5418,106.6671,105.4244,106.6671,122616.0
2022-05-12 09:45:00,108.96,109.52,108.7,108.91,22244.0,106.6182,107.1662,106.3638,106.5693,22244.0
2022-05-12 09:50:00,108.92,109.36,108.58,109.19,23900.0,106.5791,107.0096,106.2464,106.8432,23900.0
2022-05-12 09:55:00,108.98,108.98,108.17,108.63,19736.0,106.6378,106.6378,105.8452,106.2953,19736.0
2022-05-12 10:00:00,108.22,108.88,108.15,108.81,36014.0,105.8941,106.5399,105.8256,106.4714,36014.0
2022-05-12 10:05:00,108.92,109.7,108.92,109.61,40618.0,106.5791,107.3423,106.5791,107.2542,40618.0
2022-05-12 10:10:00,109.6,110.03,109.46,109.58,31500.0,107.2444,107.6652,107.1074,107.2249,31500.0
2022-05-12 10:15:00,109.61,109.98,109.41,109.94,32226.0,107.2542,107.6163,107.0585,107.5771,32226.0
2022-05-12 10:20:00,109.85,110.71,109.8,110.51,28418.0,107.4891,108.3306,107.4401,108.1349,28418.0
2022-05-12 10:25:00,110.52,110.55,109.86,110.06,48586.0,108.1447,108.174,107.4988,107.6945,48586.0
2022-05-12 10:30:00,110.17,110.61,109.35,109.58,37638.0,107.8022,108.2327,106.9998,107.2249,37638.0
2022-05-12 10:35:00,109.64,110.17,109.33,110.16,18340.0,107.2836,107.8022,106.9802,107.7924,18340.0
2022-05-12 10:40:00,110.14,110.22,109.5,109.63,24600.0,107.7728,107.8511,107.1466,107.2738,24600.0
2022-05-12 10:45:00,109.67,110.01,109.42,109.87,21832.0,107.3129,107.6456,107.0683,107.5086,21832.0
2022-05-12 10:50:00,109.98,110.56,109.95,110.5,18074.0,107.6163,108.1838,107.5869,108.1251,18074.0
2022-05-12 10:55:00,110.52,110.92,110.48,110.8,14154.0,108.1447,108.5361,108.1055,108.4186,14154.0
2022-05-12 11:00:00,110.79,110.96,110.42,110.96,22250.0,108.4089,108.5752,108.0468,108.5752,22250.0
2022-05-12 11:05:00,110.97,111.39,110.62,111.39,23144.0,108.585,108.996,108.2425,108.996,23144.0
2022-05-12 11:10:00,111.42,111.44,110.75,110.75,30676.0,109.0253,109.0449,108.3697,108.3697,30676.0
2022-05-12 11:15:00,110.73,110.93,110.57,110.76,23386.0,108.3502,108.5459,108.1936,108.3795,23386.0
2022-05-12 11:20:00,110.74,110.92,110.32,110.38,39080.0,108.3599,108.5361,107.949,108.0077,39080.0
2022-05-12 11:25:00,110.47,110.76,110.33,110.55,20776.0,108.0957,108.3795,107.9587,108.174,20776.0
2022-05-12 11:30:00,110.61,110.69,109.83,110.11,20558.0,108.2327,108.311,107.4695,107.7435,20558.0
2022-05-12 11:35:00,110.16,110.45,109.96,110.36,12220.0,107.7924,108.0762,107.5967,107.9881,12220.0
2022-05-12 11:40:00,110.35,110.49,109.96,110.02,34742.0,107.9783,108.1153,107.5967,107.6554,34742.0
2022-05-12 11:45:00,109.94,110.02,109.53,109.64,18998.0,107.5771,107.6554,107.1759,107.2836,18998.0
2022-05-12 11:50:00,109.61,109.64,108.99,109.26,31624.0,107.2542,107.2836,106.6475,106.9117,31624.0
2022-05-12 11:55:00,109.21,109.23,108.81,108.82,14216.0,106.8628,106.8824,106.4714,106.4812,14216.0
2022-05-12 12:00:00,108.79,108.98,108.56,108.89,33776.0,106.4518,106.6378,106.2268,106.5497,33776.0
2022-05-12 12:05:00,108.94,109.08,108.74,108.94,56548.0,106.5986,106.7356,106.4029,106.5986,56548.0
2022-05-12 12:10:00,108.85,109.1,108.61,108.97,23008.0,106.5106,106.7552,106.2757,106.628,23008.0
2022-05-12 12:15:00,108.83,108.98,108.43,108.8,22870.0,106.491,106.6378,106.0996,106.4616,22870.0
2022-05-12 12:20:00,108.66,109.42,108.66,109.42,20608.0,106.3246,107.0683,106.3246,107.0683,20608.0
2022-05-12 12:25:00,109.42,109.8,109.42,109.67,21970.0,107.0683,107.4401,107.0683,107.3129,21970.0
2022-05-12 12:30:00,109.67,110.33,109.67,110.13,25800.0,107.3129,107.9587,107.3129,107.763,25800.0
2022-05-12 12:35:00,110.22,110.26,109.97,110.07,20420.0,107.8511,107.8903,107.6065,107.7043,20420.0
2022-05-12 12:40:00,110.03,110.45,109.64,110.45,30480.0,107.6652,108.0762,107.2836,108.0762,30480.0
2022-05-12 12:45:00,110.52,110.71,110.2,110.26,20200.0,108.1447,108.3306,107.8315,107.8903,20200.0
2022-05-12 12:50:00,110.28,110.43,110.03,110.32,15002.0,107.9098,108.0566,107.6652,107.949,15002.0
2022-05-12 12:55:00,110.36,110.62,110.04,110.04,12386.0,107.9881,108.2425,107.675,107.675,12386.0
2022-05-12 13:00:00,110.05,110.33,109.81,109.85,17444.0,107.6848,107.9587,107.4499,107.4891,17444.0
2022-05-12 13:05:00,109.81,109.89,109.64,109.81,10746.0,107.4499,107.5282,107.2836,107.4499,10746.0
2022-05-12 13:10:00,109.79,110.17,109.64,109.69,8172.0,107.4304,107.8022,107.2836,107.3325,8172.0
2022-05-12 13:15:00,109.69,109.83,109.39,109.48,9582.0,107.3325,107.4695,107.0389,107.127,9582.0
2022-05-12 13:20:00,109.46,109.72,109.26,109.46,12980.0,107.1074,107.3619,106.9117,107.1074,12980.0
2022-05-12 13:25:00,109.42,109.5,109.17,109.41,20758.0,107.0683,107.1466,106.8237,107.0585,20758.0
2022-05-12 13:30:00,109.37,109.58,108.97,109.05,15600.0,107.0194,107.2249,106.628,106.7063,15600.0
2022-05-12 13:35:00,109.05,109.13,108.55,108.67,13640.0,106.7063,106.7845,106.217,106.3344,13640.0
2022-05-12 13:40:00,108.58,108.72,108.53,108.6,8668.0,106.2464,106.3833,106.1974,106.2659,8668.0
2022-05-12 13:45:00,108.6,108.6,108.17,108.17,14422.0,106.2659,106.2659,105.8452,105.8452,14422.0
2022-05-12 13:50:00,108.16,108.32,108.14,108.17,16938.0,105.8354,105.9919,105.8158,105.8452,16938.0
2022-05-12 13:55:00,108.19,108.44,108.04,108.19,16406.0,105.8647,106.1094,105.718,105.8647,16406.0
2022-05-12 14:00:00,108.23,108.46,108.13,108.3,8800.0,105.9039,106.1289,105.806,105.9724,8800.0
2022-05-12 14:05:00,108.18,108.18,107.8,107.81,17078.0,105.855,105.855,105.4831,105.4929,17078.0
2022-05-12 14:10:00,107.9,108.01,107.84,108.01,9244.0,105.581,105.6886,105.5223,105.6886,9244.0
2022-05-12 14:15:00,108.01,108.13,107.96,108.11,6400.0,105.6886,105.806,105.6397,105.7865,6400.0
2022-05-12 14:20:00,108.13,108.39,108.01,108.17,8080.0,105.806,106.0604,105.6886,105.8452,8080.0
2022-05-12 14:25:00,108.13,108.39,108.0,108.22,20740.0,105.806,106.0604,105.6788,105.8941,20740.0
2022-05-12 14:30:00,108.21,108.26,107.74,108.01,13780.0,105.8843,105.9332,105.4244,105.6886,13780.0
2022-05-12 14:35:00,107.95,107.95,107.69,107.79,36900.0,105.6299,105.6299,105.3755,105.4733,36900.0
2022-05-12 14:40:00,107.8,107.84,107.63,107.77,25018.0,105.4831,105.5223,105.3168,105.4538,25018.0
2022-05-12 14:45:00,107.82,108.06,107.79,107.86,11632.0,105.5027,105.7375,105.4733,105.5418,11632.0
2022-05-12 14:50:00,107.73,108.06,107.62,107.85,14738.0,105.4146,105.7375,105.307,105.532,14738.0
2022-05-12 14:55:00,107.83,107.94,107.71,107.8,8966.0,105.5125,105.6201,105.3951,105.4831,8966.0
2022-05-12 15:00:00,107.78,108.38,107.75,108.38,17866.0,105.4636,106.0507,105.4342,106.0507,17866.0
2022-05-12 15:05:00,108.36,108.4,107.95,108.06,14126.0,106.0311,106.0702,105.6299,105.7375,14126.0
2022-05-12 15:10:00,108.11,108.17,107.81,108.13,17442.0,105.7865,105.8452,105.4929,105.806,17442.0
2022-05-12 15:15:00,108.14,108.78,108.11,108.64,34596.0,105.8158,106.4421,105.7865,106.3051,34596.0
2022-05-12 15:20:00,108.66,109.38,108.6,109.23,44906.0,106.3246,107.0292,106.2659,106.8824,44906.0
2022-05-12 15:25:00,109.26,109.57,108.77,108.82,45984.0,106.9117,107.2151,106.4323,106.4812,45984.0
2022-05-12 15:30:00,108.85,109.4,108.85,109.14,39792.0,106.5106,107.0487,106.5106,106.7943,39792.0
2022-05-12 15:35:00,109.1,109.29,108.86,109.29,38500.0,106.7552,106.9411,106.5203,106.9411,38500.0
2022-05-12 15:40:00,109.39,109.55,108.96,109.06,43046.0,107.0389,107.1955,106.6182,106.716,43046.0
2022-05-12 15:45:00,109.07,109.38,108.97,109.1,26118.0,106.7258,107.0292,106.628,106.7552,26118.0
2022-05-12 15:50:00,109.16,109.88,109.16,109.64,53062.0,106.8139,107.5184,106.8139,107.2836,53062.0
2022-05-12 15:55:00,109.6,110.42,109.58,110.42,135698.0,107.2444,108.0468,107.2249,108.0468,135698.0
2022-05-13 09:30:00,112.58,113.08,112.13,112.13,36300.0,110.1604,110.6496,109.7201,109.7201,36300.0
2022-05-13 09:35:00,111.94,112.89,111.89,112.61,34800.0,109.5341,110.4637,109.4852,110.1897,34800.0
2022-05-13 09:40:00,112.56,113.41,112.43,113.38,66278.0,110.1408,110.9726,110.0136,110.9432,66278.0
2022-05-13 09:45:00,113.38,113.77,113.11,113.49,41052.0,110.9432,111.3248,110.679,111.0508,41052.0
2022-05-13 09:50:00,113.52,114.35,113.52,114.35,25558.0,111.0802,111.8923,111.0802,111.8923,25558.0
2022-05-13 09:55:00,114.39,114.42,113.88,114.0,45704.0,111.9315,111.9608,111.4324,111.5499,45704.0
2022-05-13 10:00:00,114.02,114.72,113.99,114.55,22226.0,111.5694,112.2544,111.5401,112.088,22226.0
2022-05-13 10:05:00,114.57,114.65,114.29,114.46,36634.0,112.1076,112.1859,111.8336,112.0,36634.0
2022-05-13 10:10:00,114.63,114.66,114.24,114.47,18538.0,112.1663,112.1957,111.7847,112.0098,18538.0
2022-05-13 10:15:00,114.45,114.61,114.29,114.47,24402.0,111.9902,112.1468,111.8336,112.0098,24402.0
2022-05-13 10:20:00,114.55,114.96,114.49,114.94,25076.0,112.088,112.4892,112.0293,112.4697,25076.0
2022-05-13 10:25:00,114.96,115.33,114.94,115.14,22706.0,112.4892,112.8513,112.4697,112.6654,22706.0
2022-05-13 10:30:00,115.26,115.42,115.06,115.41,21150.0,112.7828,112.9394,112.5871,112.9296,21150.0
2022-05-13 10:35:00,115.46,115.49,115.27,115.39,16400.0,112.9785,113.0078,112.7926,112.91,16400.0
2022-05-13 10:40:00,115.42,115.46,115.02,115.02,38202.0,112.9394,112.9785,112.5479,112.5479,38202.0
2022-05-13 10:45:00,115.01,115.04,114.69,114.86,26850.0,112.5382,112.5675,112.225,112.3914,26850.0
2022-05-13 10:50:00,114.85,115.2,114.83,115.2,13200.0,112.3816,112.7241,112.362,112.7241,13200.0
2022-05-13 10:55:00,115.25,115.31,115.1,115.23,37690.0,112.773,112.8317,112.6262,112.7534,37690.0
2022-05-13 11:00:00,115.26,115.27,114.93,115.02,18640.0,112.7828,112.7926,112.4599,112.5479,18640.0
2022-05-13 11:05:00,115.11,115.44,115.08,115.42,20938.0,112.636,112.9589,112.6067,112.9394,20938.0
2022-05-13 11:10:00,115.41,115.42,115.29,115.35,16868.0,112.9296,112.9394,112.8121,112.8709,16868.0
2022-05-13 11:15:00,115.29,115.29,114.92,114.96,11038.0,112.8121,112.8121,112.4501,112.4892,11038.0
2022-05-13 11:20:00,115.25,115.45,115.25,115.34,13100.0,112.773,112.9687,112.773,112.8611,13100.0
2022-05-13 11:25:00,115.38,115.6,115.33,115.53,9542.0,112.9002,113.1155,112.8513,113.047,9542.0
2022-05-13 11:30:00,115.51,115.51,115.26,115.36,12828.0,113.0274,113.0274,112.7828,112.8806,12828.0
2022-05-13 11:35:00,115.39,115.58,115.33,115.52,12100.0,112.91,113.0959,112.8513,113.0372,12100.0
2022-05-13 11:40:00,115.51,115.53,115.17,115.32,6440.0,113.0274,113.047,112.6947,112.8415,6440.0
2022-05-13 11:45:00,115.3,115.44,115.26,115.44,12000.0,112.8219,112.9589,112.7828,112.9589,12000.0
2022-05-13 11:50:00,115.46,115.75,115.46,115.74,14300.0,112.9785,113.2623,112.9785,113.2525,14300.0
2022-05-13 11:55:00,115.74,115.82,115.66,115.82,15250.0,113.2525,113.3308,113.1742,113.3308,15250.0
2022-05-13 12:00:00,115.83,116.04,115.77,116.02,25638.0,113.3405,113.546,113.2818,113.5265,25638.0
2022-05-13 12:05:00,116.01,116.28,115.99,116.28,22220.0,113.5167,113.7809,113.4971,113.7809,22220.0
2022-05-13 12:10:00,116.29,116.39,116.17,116.38,36436.0,113.7907,113.8885,113.6732,113.8787,36436.0
2022-05-13 12:15:00,116.38,116.42,116.3,116.31,27452.0,113.8787,113.9179,113.8004,113.8102,27452.0
2022-05-13 12:20:00,116.29,116.4,116.25,116.32,13410.0,113.7907,113.8983,113.7515,113.82,13410.0
2022-05-13 12:25:00,116.33,116.33,116.06,116.26,17890.0,113.8298,113.8298,113.5656,113.7613,17890.0
2022-05-13 12:30:00,116.31,116.43,116.25,116.3,7800.0,113.8102,113.9276,113.7515,113.8004,7800.0
2022-05-13 12:35:00,116.3,116.42,116.3,116.36,8000.0,113.8004,113.9179,113.8004,113.8591,8000.0
2022-05-13 12:40:00,116.39,116.46,116.37,116.41,14060.0,113.8885,113.957,113.8689,113.9081,14060.0
2022-05-13 12:45:00,116.41,116.41,116.11,116.11,45190.0,113.9081,113.9081,113.6145,113.6145,45190.0
2022-05-13 12:50:00,116.12,116.12,115.55,115.92,16916.0,113.6243,113.6243,113.0666,113.4286,16916.0
2022-05-13 12:55:00,115.93,116.16,115.93,116.09,25508.0,113.4384,113.6634,113.4384,113.595,25508.0
2022-05-13 13:00:00,116.14,116.3,116.09,116.19,32000.0,113.6439,113.8004,113.595,113.6928,32000.0
2022-05-13 13:05:00,116.19,116.19,115.97,116.06,11200.0,113.6928,113.6928,113.4775,113.5656,11200.0
2022-05-13 13:10:00,116.08,116.23,116.0,116.17,17600.0,113.5852,113.7319,113.5069,113.6732,17600.0
2022-05-13 13:15:00,116.15,116.2,115.91,115.98,31276.0,113.6537,113.7026,113.4188,113.4873,31276.0
2022-05-13 13:20:00,115.99,116.08,115.81,116.08,20000.0,113.4971,113.5852,113.321,113.5852,20000.0
2022-05-13 13:25:00,116.11,116.16,116.0,116.04,5400.0,113.6145,113.6634,113.5069,113.546,5400.0
2022-05-13 13:30:00,116.12,116.2,116.03,116.13,10400.0,113.6243,113.7026,113.5362,113.6341,10400.0
2022-05-13 13:35:00,116.1,116.11,115.85,115.86,14400.0,113.6047,113.6145,113.3601,113.3699,14400.0
2022-05-13 13:40:00,115.83,115.83,115.49,115.73,21700.0,113.3405,113.3405,113.0078,113.2427,21700.0
2022-05-13 13:45:00,115.69,115.77,115.53,115.77,21110.0,113.2035,113.2818,113.047,113.2818,21110.0
2022-05-13 13:50:00,115.75,115.76,115.56,115.65,17350.0,113.2623,113.272,113.0763,113.1644,17350.0
2022-05-13 13:55:00,115.6,115.64,115.36,115.41,11772.0,113.1155,113.1546,112.8806,112.9296,11772.0
2022-05-13 14:00:00,115.43,115.43,114.7,114.76,18558.0,112.9491,112.9491,112.2348,112.2935,18558.0
2022-05-13 14:05:00,114.76,115.07,114.56,115.05,17682.0,112.2935,112.5969,112.0978,112.5773,17682.0
2022-05-13 14:10:00,115.1,115.18,114.73,114.73,40130.0,112.6262,112.7045,112.2642,112.2642,40130.0
2022-05-13 14:15:00,114.81,114.99,114.68,114.99,29542.0,112.3425,112.5186,112.2153,112.5186,29542.0
2022-05-13 14:20:00,115.03,115.03,114.67,114.71,12272.0,112.5577,112.5577,112.2055,112.2446,12272.0
2022-05-13 14:25:00,114.86,114.88,114.66,114.86,13114.0,112.3914,112.411,112.1957,112.3914,13114.0
2022-05-13 14:30:00,114.91,115.4,114.91,115.18,25266.0,112.4403,112.9198,112.4403,112.7045,25266.0
2022-05-13 14:35:00,115.08,115.15,114.96,115.14,39640.0,112.6067,112.6752,112.4892,112.6654,39640.0
2022-05-13 14:40:00,115.2,115.41,115.05,115.36,10500.0,112.7241,112.9296,112.5773,112.8806,10500.0
2022-05-13 14:45:00,115.36,115.36,115.16,115.34,23140.0,112.8806,112.8806,112.6849,112.8611,23140.0
2022-05-13 14:50:00,115.29,115.98,115.29,115.97,28926.0,112.8121,113.4873,112.8121,113.4775,28926.0
2022-05-13 14:55:00,116.0,116.02,115.86,116.0,12700.0,113.5069,113.5265,113.3699,113.5069,12700.0
2022-05-13 15:00:00,116.04,116.2,115.88,115.88,17926.0,113.546,113.7026,113.3895,113.3895,17926.0
2022-05-13 15:05:00,115.95,116.33,115.95,116.32,16300.0,113.458,113.8298,113.458,113.82,16300.0
2022-05-13 15:10:00,116.35,116.51,116.23,116.49,16750.0,113.8494,114.0059,113.7319,113.9864,16750.0
2022-05-13 15:15:00,116.5,116.72,116.42,116.69,32354.0,113.9961,114.2114,113.9179,114.1821,32354.0
2022-05-13 15:20:00,116.69,116.71,116.45,116.64,41892.0,114.1821,114.2016,113.9472,114.1331,41892.0
2022-05-13 15:25:00,116.62,116.82,116.52,116.82,54998.0,114.1136,114.3093,114.0157,114.3093,54998.0
2022-05-13 15:30:00,116.81,116.85,116.11,116.15,47638.0,114.2995,114.3386,113.6145,113.6537,47638.0
2022-05-13 15:35:00,116.14,116.44,115.98,116.27,76252.0,113.6439,113.9374,113.4873,113.7711,76252.0
2022-05-13 15:40:00,116.19,116.36,116.09,116.23,34918.0,113.6928,113.8591,113.595,113.7319,34918.0
2022-05-13 15:45:00,116.25,116.41,115.83,116.0,71704.0,113.7515,113.9081,113.3405,113.5069,71704.0
2022-05-13 15:50:00,116.08,116.14,115.6,115.99,63266.0,113.5852,113.6439,113.1155,113.4971,63266.0
2022-05-13 15:55:00,115.96,116.19,115.79,116.19,66798.0,113.4677,113.6928,113.3014,113.6928,66798.0
2022-05-16 09:30:00,114.7,115.07,114.2,114.33,22736.0,112.2348,112.5969,111.7456,111.8728,22736.0
2022-05-16 09:35:00,114.27,114.74,113.77,114.64,122146.0,111.8141,112.274,111.3248,112.1761,122146.0
2022-05-16 09:40:00,114.73,115.03,114.47,114.47,12804.0,112.2642,112.5577,112.0098,112.0098,12804.0
2022-05-16 09:45:00,114.57,114.57,113.92,114.19,16718.0,112.1076,112.1076,111.4716,111.7358,16718.0
2022-05-16 09:50:00,114.15,114.79,114.07,114.59,51724.0,111.6966,112.3229,111.6184,112.1272,51724.0
2022-05-16 09:55:00,114.61,114.88,114.32,114.44,58122.0,112.1468,112.411,111.863,111.9804,58122.0
2022-05-16 10:00:00,114.47,114.61,113.96,114.44,39000.0,112.0098,112.1468,111.5107,111.9804,39000.0
2022-05-16 10:05:00,114.57,115.43,114.54,115.43,15830.0,112.1076,112.9491,112.0783,112.9491,15830.0
2022-05-16 10:10:00,115.42,115.72,115.26,115.43,22432.0,112.9394,113.2329,112.7828,112.9491,22432.0
2022-05-16 10:15:00,115.42,115.86,115.36,115.36,9392.0,112.9394,113.3699,112.8806,112.8806,9392.0
2022-05-16 10:20:00,115.69,115.8,115.46,115.65,6920.0,113.2035,113.3112,112.9785,113.1644,6920.0
2022-05-16 10:25:00,115.64,115.97,115.38,115.97,14094.0,113.1546,113.4775,112.9002,113.4775,14094.0
2022-05-16 10:30:00,115.95,115.95,115.05,115.25,15616.0,113.458,113.458,112.5773,112.773,15616.0
2022-05-16 10:35:00,115.17,115.49,115.11,115.4,20318.0,112.6947,113.0078,112.636,112.9198,20318.0
2022-05-16 10:40:00,115.36,115.36,114.87,115.14,29586.0,112.8806,112.8806,112.4012,112.6654,29586.0
2022-05-16 10:45:00,115.11,115.11,114.77,114.85,19938.0,112.636,112.636,112.3033,112.3816,19938.0
2022-05-16 10:50:00,114.83,114.83,114.47,114.58,10492.0,112.362,112.362,112.0098,112.1174,10492.0
2022-05-16 10:55:00,114.56,114.58,114.25,114.3,13880.0,112.0978,112.1174,111.7945,111.8434,13880.0
2022-05-16 11:00:00,114.23,114.34,114.08,114.23,8018.0,111.7749,111.8826,111.6282,111.7749,8018.0
2022-05-16 11:05:00,114.38,114.41,114.05,114.35,11200.0,111.9217,111.9511,111.5988,111.8923,11200.0
2022-05-16 11:10:00,114.26,114.54,114.25,114.38,14520.0,111.8043,112.0783,111.7945,111.9217,14520.0
2022-05-16 11:15:00,114.33,114.77,114.33,114.69,8348.0,111.8728,112.3033,111.8728,112.225,8348.0
2022-05-16 11:20:00,114.66,114.66,114.38,114.47,15240.0,112.1957,112.1957,111.9217,112.0098,15240.0
2022-05-16 11:25:00,114.42,114.43,114.13,114.26,4600.0,111.9608,111.9706,111.6771,111.8043,4600.0
2022-05-16 11:30:00,114.29,114.43,114.14,114.43,6290.0,111.8336,111.9706,111.6869,111.9706,6290.0
2022-05-16 11:35:00,114.52,114.55,114.0,114.48,10196.0,112.0587,112.088,111.5499,112.0196,10196.0
2022-05-16 11:40:00,114.56,114.75,114.31,114.75,4010.0,112.0978,112.2838,111.8532,112.2838,4010.0
2022-05-16 11:45:00,114.81,115.1,114.7,115.07,7800.0,112.3425,112.6262,112.2348,112.5969,7800.0
2022-05-16 11:50:00,115.06,115.26,114.9,115.26,11612.0,112.5871,112.7828,112.4305,112.7828,11612.0
2022-05-16 11:55:00,115.32,115.4,115.25,115.39,28364.0,112.8415,112.9198,112.773,112.91,28364.0
2022-05-16 12:00:00,115.36,115.67,115.3,115.58,63152.0,112.8806,113.184,112.8219,113.0959,63152.0
2022-05-16 12:05:00,115.57,115.57,115.16,115.22,5214.0,113.0861,113.0861,112.6849,112.7436,5214.0
2022-05-16 12:10:00,115.2,115.2,115.0,115.02,10610.0,112.7241,112.7241,112.5284,112.5479,10610.0
2022-05-16 12:15:00,114.96,114.99,114.79,114.99,3352.0,112.4892,112.5186,112.3229,112.5186,3352.0
2022-05-16 12:20:00,114.94,114.98,114.71,114.71,7500.0,112.4697,112.5088,112.2446,112.2446,7500.0
2022-05-16 12:25:00,114.84,114.92,114.7,114.79,17854.0,112.3718,112.4501,112.2348,112.3229,17854.0
2022-05-16 12:30:00,114.8,114.92,114.67,114.86,4800.0,112.3327,112.4501,112.2055,112.3914,4800.0
2022-05-16 12:35:00,114.96,115.05,114.53,114.54,6400.0,112.4892,112.5773,112.0685,112.0783,6400.0
2022-05-16 12:40:00,114.49,114.6,114.49,114.55,6280.0,112.0293,112.137,112.0293,112.088,6280.0
2022-05-16 12:45:00,114.51,114.83,114.49,114.77,11680.0,112.0489,112.362,112.0293,112.3033,11680.0
2022-05-16 12:50:00,114.84,114.86,114.48,114.49,5000.0,112.3718,112.3914,112.0196,112.0293,5000.0
2022-05-16 12:55:00,114.46,114.53,114.39,114.48,7800.0,112.0,112.0685,111.9315,112.0196,7800.0
2022-05-16 13:00:00,114.42,114.64,114.25,114.64,7600.0,111.9608,112.1761,111.7945,112.1761,7600.0
2022-05-16 13:05:00,114.57,114.77,114.52,114.75,2600.0,112.1076,112.3033,112.0587,112.2838,2600.0
2022-05-16 13:10:00,114.75,115.13,114.72,115.12,3800.0,112.2838,112.6556,112.2544,112.6458,3800.0
2022-05-16 13:15:00,115.08,115.11,114.68,114.71,8400.0,112.6067,112.636,112.2153,112.2446,8400.0
2022-05-16 13:20:00,114.73,115.3,114.69,115.24,10600.0,112.2642,112.8219,112.225,112.7632,10600.0
2022-05-16 13:25:00,115.2,115.55,115.14,115.48,8680.0,112.7241,113.0666,112.6654,112.9981,8680.0
2022-05-16 13:30:00,115.54,115.64,115.49,115.54,9600.0,113.0568,113.1546,113.0078,113.0568,9600.0
2022-05-16 13:35:00,115.55,115.62,115.41,115.53,10400.0,113.0666,113.1351,112.9296,113.047,10400.0
2022-05-16 13:40:00,115.55,115.72,115.27,115.52,11896.0,113.0666,113.2329,112.7926,113.0372,11896.0
2022-05-16 13:45:00,115.51,115.51,115.33,115.34,5664.0,113.0274,113.0274,112.8513,112.8611,5664.0
2022-05-16 13:50:00,115.4,115.46,115.23,115.4,3240.0,112.9198,112.9785,112.7534,112.9198,3240.0
2022-05-16 13:55:00,115.39,115.45,115.3,115.35,4800.0,112.91,112.9687,112.8219,112.8709,4800.0
2022-05-16 14:00:00,115.36,115.42,115.04,115.42,6400.0,112.8806,112.9394,112.5675,112.9394,6400.0
2022-05-16 14:05:00,115.46,115.71,115.46,115.64,8820.0,112.9785,113.2231,112.9785,113.1546,8820.0
2022-05-16 14:10:00,115.62,115.62,115.44,115.53,9226.0,113.1351,113.1351,112.9589,113.047,9226.0
2022-05-16 14:15:00,115.52,115.67,115.44,115.44,11906.0,113.0372,113.184,112.9589,112.9589,11906.0
2022-05-16 14:20:00,115.5,115.69,115.47,115.6,7400.0,113.0176,113.2035,112.9883,113.1155,7400.0
2022-05-16 14:25:00,115.6,115.9,115.55,115.89,14802.0,113.1155,113.409,113.0666,113.3992,14802.0
2022-05-16 14:30:00,115.87,116.01,115.86,115.91,11234.0,113.3797,113.5167,113.3699,113.4188,11234.0
2022-05-16 14:35:00,115.89,115.89,115.7,115.82,7400.0,113.3992,113.3992,113.2133,113.3308,7400.0
2022-05-16 14:40:00,115.9,115.95,115.66,115.66,14904.0,113.409,113.458,113.1742,113.1742,14904.0
2022-05-16 14:45:00,115.7,115.8,115.5,115.5,11600.0,113.2133,113.3112,113.0176,113.0176,11600.0
2022-05-16 14:50:00,115.52,115.65,115.39,115.55,6800.0,113.0372,113.1644,112.91,113.0666,6800.0
2022-05-16 14:55:00,115.52,115.65,115.48,115.59,7200.0,113.0372,113.1644,112.9981,113.1057,7200.0
2022-05-16 15:00:00,115.6,115.62,115.38,115.55,8000.0,113.1155,113.1351,112.9002,113.0666,8000.0
2022-05-16 15:05:00,115.51,115.7,115.31,115.31,8044.0,113.0274,113.2133,112.8317,112.8317,8044.0
2022-05-16 15:10:00,115.32,115.32,114.91,114.92,11604.0,112.8415,112.8415,112.4403,112.4501,11604.0
2022-05-16 15:15:00,114.99,115.1,114.79,114.88,10584.0,112.5186,112.6262,112.3229,112.411,10584.0
2022-05-16 15:20:00,114.83,114.83,114.62,114.79,20854.0,112.362,112.362,112.1565,112.3229,20854.0
2022-05-16 15:25:00,114.79,114.86,114.7,114.82,14600.0,112.3229,112.3914,112.2348,112.3522,14600.0
2022-05-16 15:30:00,114.82,114.86,114.49,114.53,24414.0,112.3522,112.3914,112.0293,112.0685,24414.0
2022-05-16 15:35:00,114.5,114.61,114.36,114.59,20384.0,112.0391,112.1468,111.9021,112.1272,20384.0
2022-05-16 15:40:00,114.61,114.66,114.34,114.36,39086.0,112.1468,112.1957,111.8826,111.9021,39086.0
2022-05-16 15:45:00,114.36,114.45,114.3,114.36,41532.0,111.9021,111.9902,111.8434,111.9021,41532.0
2022-05-16 15:50:00,114.43,114.78,114.3,114.35,42962.0,111.9706,112.3131,111.8434,111.8923,42962.0
2022-05-16 15:55:00,114.43,114.45,114.02,114.29,73220.0,111.9706,111.9902,111.5694,111.8336,73220.0
2022-05-17 09:30:00,117.38,118.53,117.38,118.44,25930.0,114.8572,115.9825,114.8572,115.8944,25930.0
2022-05-17 09:35:00,118.34,118.61,118.06,118.42,87832.0,115.7966,116.0608,115.5226,115.8749,87832.0
2022-05-17 09:40:00,118.5,119.05,118.48,118.8,71512.0,115.9532,116.4913,115.9336,116.2467,71512.0
2022-05-17 09:45:00,118.86,118.89,117.98,118.01,48268.0,116.3054,116.3348,115.4443,115.4737,48268.0
2022-05-17 09:50:00,118.0,118.3,117.96,118.1,27512.0,115.4639,115.7575,115.4248,115.5618,27512.0
2022-05-17 09:55:00,118.04,118.22,117.65,117.83,16238.0,115.503,115.6792,115.1214,115.2976,16238.0
2022-05-17 10:00:00,118.04,118.58,118.02,118.58,11100.0,115.503,116.0314,115.4835,116.0314,11100.0
2022-05-17 10:05:00,118.6,118.61,117.91,117.96,22346.0,116.051,116.0608,115.3758,115.4248,22346.0
2022-05-17 10:10:00,117.92,117.98,117.58,117.89,27558.0,115.3856,115.4443,115.0529,115.3563,27558.0
2022-05-17 10:15:00,117.95,118.15,117.79,118.15,7600.0,115.415,115.6107,115.2584,115.6107,7600.0
2022-05-17 10:20:00,118.16,118.21,118.0,118.13,13712.0,115.6205,115.6694,115.4639,115.5911,13712.0
2022-05-17 10:25:00,118.35,118.38,117.86,117.86,8482.0,115.8064,115.8357,115.3269,115.3269,8482.0
2022-05-17 10:30:00,117.84,118.08,117.82,117.99,12240.0,115.3073,115.5422,115.2878,115.4541,12240.0
2022-05-17 10:35:00,117.89,117.89,117.38,117.39,23086.0,115.3563,115.3563,114.8572,114.867,23086.0
2022-05-17 10:40:00,117.4,117.46,117.02,117.08,25582.0,114.8768,114.9355,114.505,114.5637,25582.0
2022-05-17 10:45:00,117.11,117.11,116.83,116.99,27296.0,114.593,114.593,114.319,114.4756,27296.0
2022-05-17 10:50:00,117.02,117.19,116.88,117.07,11084.0,114.505,114.6713,114.368,114.5539,11084.0
2022-05-17 10:55:00,117.14,117.4,117.07,117.38,9062.0,114.6224,114.8768,114.5539,114.8572,9062.0
2022-05-17 11:00:00,117.38,117.68,117.31,117.68,7440.0,114.8572,115.1508,114.7887,115.1508,7440.0
2022-05-17 11:05:00,117.67,117.81,117.6,117.75,16256.0,115.141,115.278,115.0725,115.2193,16256.0
2022-05-17 11:10:00,117.77,117.83,117.66,117.76,14192.0,115.2388,115.2976,115.1312,115.2291,14192.0
2022-05-17 11:15:00,117.82,118.09,117.62,118.05,19834.0,115.2878,115.552,115.0921,115.5128,19834.0
2022-05-17 11:20:00,118.08,118.36,118.08,118.36,20408.0,115.5422,115.8162,115.5422,115.8162,20408.0
2022-05-17 11:25:00,118.38,118.5,118.25,118.5,38206.0,115.8357,115.9532,115.7085,115.9532,38206.0
2022-05-17 11:30:00,118.54,118.74,118.54,118.74,25410.0,115.9923,116.188,115.9923,116.188,25410.0
2022-05-17 11:35:00,118.83,118.87,118.7,118.76,21036.0,116.2761,116.3152,116.1489,116.2076,21036.0
2022-05-17 11:40:00,118.78,118.95,118.57,118.59,29966.0,116.2271,116.3935,116.0216,116.0412,29966.0
2022-05-17 11:45:00,118.63,118.76,118.58,118.58,28498.0,116.0804,116.2076,116.0314,116.0314,28498.0
2022-05-17 11:50:00,118.63,118.79,118.62,118.78,13000.0,116.0804,116.2369,116.0706,116.2271,13000.0
2022-05-17 11:55:00,118.71,118.77,118.67,118.75,10720.0,116.1586,116.2174,116.1195,116.1978,10720.0
2022-05-17 12:00:00,118.74,118.76,118.6,118.65,2400.0,116.188,116.2076,116.051,116.0999,2400.0
2022-05-17 12:05:00,118.64,118.64,118.25,118.42,11800.0,116.0901,116.0901,115.7085,115.8749,11800.0
2022-05-17 12:10:00,118.26,118.39,118.26,118.39,2600.0,115.7183,115.8455,115.7183,115.8455,2600.0
2022-05-17 12:15:00,118.43,118.71,118.4,118.57,8054.0,115.8847,116.1586,115.8553,116.0216,8054.0
2022-05-17 12:20:00,118.42,118.47,118.34,118.47,3000.0,115.8749,115.9238,115.7966,115.9238,3000.0
2022-05-17 12:25:00,118.48,118.73,118.48,118.72,7000.0,115.9336,116.1782,115.9336,116.1684,7000.0
2022-05-17 12:30:00,118.64,118.69,118.58,118.67,3000.0,116.0901,116.1391,116.0314,116.1195,3000.0
2022-05-17 12:35:00,118.64,118.73,118.55,118.55,4224.0,116.0901,116.1782,116.0021,116.0021,4224.0
2022-05-17 12:40:00,118.54,118.85,118.54,118.75,4918.0,115.9923,116.2956,115.9923,116.1978,4918.0
2022-05-17 12:45:00,118.74,118.91,118.66,118.74,27612.0,116.188,116.3543,116.1097,116.188,27612.0
2022-05-17 12:50:00,118.7,118.75,118.62,118.67,5600.0,116.1489,116.1978,116.0706,116.1195,5600.0
2022-05-17 12:55:00,118.73,118.76,118.61,118.64,7580.0,116.1782,116.2076,116.0608,116.0901,7580.0
2022-05-17 13:00:00,118.64,118.64,118.38,118.61,9800.0,116.0901,116.0901,115.8357,116.0608,9800.0
2022-05-17 13:05:00,118.66,118.96,118.66,118.86,10402.0,116.1097,116.4033,116.1097,116.3054,10402.0
2022-05-17 13:10:00,118.86,119.0,118.84,118.95,11236.0,116.3054,116.4424,116.2858,116.3935,11236.0
2022-05-17 13:15:00,118.99,119.06,118.91,118.99,28112.0,116.4326,116.5011,116.3543,116.4326,28112.0
2022-05-17 13:20:00,119.0,119.08,118.92,118.96,20830.0,116.4424,116.5207,116.3641,116.4033,20830.0
2022-05-17 13:25:00,118.96,119.09,118.88,118.91,7790.0,116.4033,116.5305,116.325,116.3543,7790.0
2022-05-17 13:30:00,118.91,119.06,118.9,119.0,3056.0,116.3543,116.5011,116.3446,116.4424,3056.0
2022-05-17 13:35:00,118.95,119.0,118.9,118.96,6738.0,116.3935,116.4424,116.3446,116.4033,6738.0
2022-05-17 13:40:00,118.91,118.91,118.72,118.86,8112.0,116.3543,116.3543,116.1684,116.3054,8112.0
2022-05-17 13:45:00,118.83,118.83,118.64,118.83,12934.0,116.2761,116.2761,116.0901,116.2761,12934.0
2022-05-17 13:50:00,118.86,118.89,118.78,118.86,9216.0,116.3054,116.3348,116.2271,116.3054,9216.0
2022-05-17 13:55:00,118.82,118.89,118.76,118.77,13318.0,116.2663,116.3348,116.2076,116.2174,13318.0
2022-05-17 14:00:00,118.86,118.94,118.5,118.63,24766.0,116.3054,116.3837,115.9532,116.0804,24766.0
2022-05-17 14:05:00,118.86,119.3,118.74,119.23,25480.0,116.3054,116.736,116.188,116.6675,25480.0
2022-05-17 14:10:00,119.14,119.14,118.11,118.44,19426.0,116.5794,116.5794,115.5715,115.8944,19426.0
2022-05-17 14:15:00,118.38,118.67,118.25,118.33,19652.0,115.8357,116.1195,115.7085,115.7868,19652.0
2022-05-17 14:20:00,118.41,118.42,117.57,117.99,27320.0,115.8651,115.8749,115.0431,115.4541,27320.0
2022-05-17 14:25:00,117.92,118.38,117.92,118.12,15698.0,115.3856,115.8357,115.3856,115.5813,15698.0
2022-05-17 14:30:00,118.01,118.33,117.9,117.99,14462.0,115.4737,115.7868,115.366,115.4541,14462.0
2022-05-17 14:35:00,117.94,118.57,117.84,118.57,11426.0,115.4052,116.0216,115.3073,116.0216,11426.0
2022-05-17 14:40:00,118.61,118.96,118.61,118.89,14256.0,116.0608,116.4033,116.0608,116.3348,14256.0
2022-05-17 14:45:00,118.98,119.51,118.88,119.42,16560.0,116.4228,116.9414,116.325,116.8534,16560.0
2022-05-17 14:50:00,119.42,119.45,119.25,119.25,9176.0,116.8534,116.8827,116.687,116.687,9176.0
2022-05-17 14:55:00,119.25,119.3,119.13,119.21,5804.0,116.687,116.736,116.5696,116.6479,5804.0
2022-05-17 15:00:00,119.18,119.63,119.18,119.62,11708.0,116.6185,117.0589,116.6185,117.0491,11708.0
2022-05-17 15:05:00,119.63,119.78,119.5,119.64,24890.0,117.0589,117.2056,116.9317,117.0687,24890.0
2022-05-17 15:10:00,119.6,119.66,119.49,119.63,13004.0,117.0295,117.0882,116.9219,117.0589,13004.0
2022-05-17 15:15:00,119.64,119.75,119.54,119.72,15600.0,117.0687,117.1763,116.9708,117.1469,15600.0
2022-05-17 15:20:00,119.73,119.83,119.62,119.74,12902.0,117.1567,117.2546,117.0491,117.1665,12902.0
2022-05-17 15:25:00,119.75,119.86,119.71,119.77,17542.0,117.1763,117.2839,117.1371,117.1959,17542.0
2022-05-17 15:30:00,119.78,119.96,119.74,119.79,33938.0,117.2056,117.3818,117.1665,117.2154,33938.0
2022-05-17 15:35:00,119.83,119.86,119.57,119.57,16400.0,117.2546,117.2839,117.0002,117.0002,16400.0
2022-05-17 15:40:00,119.53,119.7,119.44,119.57,48032.0,116.961,117.1274,116.873,117.0002,48032.0
2022-05-17 15:45:00,119.54,119.55,119.17,119.25,37922.0,116.9708,116.9806,116.6088,116.687,37922.0
2022-05-17 15:50:00,119.28,119.68,119.25,119.59,44116.0,116.7164,117.1078,116.687,117.0197,44116.0
2022-05-17 15:55:00,119.58,119.75,119.44,119.74,104952.0,117.0099,117.1763,116.873,117.1665,104952.0
2022-05-18 09:30:00,117.59,118.4,117.36,118.09,19704.0,115.0627,115.8553,114.8377,115.552,19704.0
2022-05-18 09:35:00,118.13,118.38,117.79,118.09,19372.0,115.5911,115.8357,115.2584,115.552,19372.0
2022-05-18 09:40:00,117.96,118.15,117.58,118.07,24484.0,115.4248,115.6107,115.0529,115.5324,24484.0
2022-05-18 09:45:00,118.16,118.5,118.1,118.3,43880.0,115.6205,115.9532,115.5618,115.7575,43880.0
2022-05-18 09:50:00,118.42,118.83,118.32,118.61,21926.0,115.8749,116.2761,115.777,116.0608,21926.0
2022-05-18 09:55:00,118.56,118.67,118.29,118.31,14142.0,116.0119,116.1195,115.7477,115.7672,14142.0
2022-05-18 10:00:00,118.38,119.0,118.36,118.86,7938.0,115.8357,116.4424,115.8162,116.3054,7938.0
2022-05-18 10:05:00,118.92,119.13,118.86,118.87,17890.0,116.3641,116.5696,116.3054,116.3152,17890.0
2022-05-18 10:10:00,118.83,119.0,118.73,119.0,6600.0,116.2761,116.4424,116.1782,116.4424,6600.0
2022-05-18 10:15:00,119.11,119.14,118.84,118.84,1400.0,116.55,116.5794,116.2858,116.2858,1400.0
2022-05-18 10:20:00,118.86,119.12,118.69,118.78,5852.0,116.3054,116.5598,116.1391,116.2271,5852.0
2022-05-18 10:25:00,118.74,119.02,118.47,118.47,32180.0,116.188,116.462,115.9238,115.9238,32180.0
2022-05-18 10:30:00,118.37,118.58,118.23,118.23,25040.0,115.8259,116.0314,115.689,115.689,25040.0
2022-05-18 10:35:00,118.2,118.2,117.9,118.01,20450.0,115.6596,115.6596,115.366,115.4737,20450.0
2022-05-18 10:40:00,118.11,118.22,117.94,118.18,10200.0,115.5715,115.6792,115.4052,115.64,10200.0
2022-05-18 10:45:00,118.17,118.61,118.04,118.52,8700.0,115.6302,116.0608,115.503,115.9727,8700.0
2022-05-18 10:50:00,118.49,118.52,118.2,118.37,11812.0,115.9434,115.9727,115.6596,115.8259,11812.0
2022-05-18 10:55:00,118.32,118.65,118.27,118.65,8040.0,115.777,116.0999,115.7281,116.0999,8040.0
2022-05-18 11:00:00,118.65,118.65,118.11,118.2,31140.0,116.0999,116.0999,115.5715,115.6596,31140.0
2022-05-18 11:05:00,118.16,118.27,117.86,117.92,24396.0,115.6205,115.7281,115.3269,115.3856,24396.0
2022-05-18 11:10:00,117.93,117.93,117.81,117.84,8248.0,115.3954,115.3954,115.278,115.3073,8248.0
2022-05-18 11:15:00,117.83,117.83,117.34,117.39,53434.0,115.2976,115.2976,114.8181,114.867,53434.0
2022-05-18 11:20:00,117.35,117.35,116.79,116.82,25452.0,114.8279,114.8279,114.2799,114.3093,25452.0
2022-05-18 11:25:00,116.83,117.0,116.54,116.57,18008.0,114.319,114.4854,114.0353,114.0646,18008.0
2022-05-18 11:30:00,116.6,116.66,116.35,116.65,19814.0,114.094,114.1527,113.8494,114.1429,19814.0
2022-05-18 11:35:00,116.64,116.72,116.43,116.65,27182.0,114.1331,114.2114,113.9276,114.1429,27182.0
2022-05-18 11:40:00,116.64,116.98,116.64,116.92,17200.0,114.1331,114.4658,114.1331,114.4071,17200.0
2022-05-18 11:45:00,116.89,116.91,116.55,116.62,11640.0,114.3778,114.3973,114.0451,114.1136,11640.0
2022-05-18 11:50:00,116.62,116.72,116.1,116.1,14428.0,114.1136,114.2114,113.6047,113.6047,14428.0
2022-05-18 11:55:00,116.11,116.2,115.97,116.04,15794.0,113.6145,113.7026,113.4775,113.546,15794.0
2022-05-18 12:00:00,116.0,116.17,115.96,116.01,22466.0,113.5069,113.6732,113.4677,113.5167,22466.0
2022-05-18 12:05:00,115.96,115.97,115.7,115.78,15516.0,113.4677,113.4775,113.2133,113.2916,15516.0
2022-05-18 12:10:00,115.79,115.86,115.64,115.82,11884.0,113.3014,113.3699,113.1546,113.3308,11884.0
2022-05-18 12:15:00,115.82,115.96,115.77,115.79,9996.0,113.3308,113.4677,113.2818,113.3014,9996.0
2022-05-18 12:20:00,115.81,115.86,115.36,115.4,29244.0,113.321,113.3699,112.8806,112.9198,29244.0
2022-05-18 12:25:00,115.38,115.53,115.35,115.46,16684.0,112.9002,113.047,112.8709,112.9785,16684.0
2022-05-18 12:30:00,115.35,115.69,115.31,115.69,7800.0,112.8709,113.2035,112.8317,113.2035,7800.0
2022-05-18 12:35:00,115.67,115.8,115.49,115.64,11600.0,113.184,113.3112,113.0078,113.1546,11600.0
2022-05-18 12:40:00,115.63,115.67,115.45,115.45,9640.0,113.1448,113.184,112.9687,112.9687,9640.0
2022-05-18 12:45:00,115.45,115.89,115.37,115.89,9222.0,112.9687,113.3992,112.8904,113.3992,9222.0
2022-05-18 12:50:00,115.89,116.14,115.89,115.98,8932.0,113.3992,113.6439,113.3992,113.4873,8932.0
2022-05-18 12:55:00,115.98,116.06,115.83,116.01,5600.0,113.4873,113.5656,113.3405,113.5167,5600.0
2022-05-18 13:00:00,116.14,116.14,115.82,115.88,10920.0,113.6439,113.6439,113.3308,113.3895,10920.0
2022-05-18 13:05:00,115.83,115.83,115.24,115.24,10706.0,113.3405,113.3405,112.7632,112.7632,10706.0
2022-05-18 13:10:00,115.21,115.26,115.06,115.06,5478.0,112.7339,112.7828,112.5871,112.5871,5478.0
2022-05-18 13:15:00,115.1,115.16,114.92,114.95,6618.0,112.6262,112.6849,112.4501,112.4795,6618.0
2022-05-18 13:20:00,115.0,115.11,114.91,114.92,3900.0,112.5284,112.636,112.4403,112.4501,3900.0
2022-05-18 13:25:00,114.86,114.96,114.72,114.93,6200.0,112.3914,112.4892,112.2544,112.4599,6200.0
2022-05-18 13:30:00,114.74,115.01,114.74,114.99,7400.0,112.274,112.5382,112.274,112.5186,7400.0
2022-05-18 13:35:00,115.05,115.13,114.88,115.08,9000.0,112.5773,112.6556,112.411,112.6067,9000.0
2022-05-18 13:40:00,114.94,114.94,114.51,114.54,15666.0,112.4697,112.4697,112.0489,112.0783,15666.0
2022-05-18 13:45:00,114.59,114.65,114.45,114.56,6960.0,112.1272,112.1859,111.9902,112.0978,6960.0
2022-05-18 13:50:00,114.59,114.59,114.43,114.49,9200.0,112.1272,112.1272,111.9706,112.0293,9200.0
2022-05-18 13:55:00,114.52,114.56,114.33,114.47,16640.0,112.0587,112.0978,111.8728,112.0098,16640.0
2022-05-18 14:00:00,114.5,114.64,114.45,114.64,12332.0,112.0391,112.1761,111.9902,112.1761,12332.0
2022-05-18 14:05:00,114.58,114.63,114.36,114.52,17710.0,112.1174,112.1663,111.9021,112.0587,17710.0
2022-05-18 14:10:00,114.7,114.72,114.39,114.39,3800.0,112.2348,112.2544,111.9315,111.9315,3800.0
2022-05-18 14:15:00,114.42,114.7,114.33,114.6,6132.0,111.9608,112.2348,111.8728,112.137,6132.0
2022-05-18 14:20:00,114.63,114.69,114.48,114.63,2200.0,112.1663,112.225,112.0196,112.1663,2200.0
2022-05-18 14:25:00,114.68,114.77,114.65,114.7,12668.0,112.2153,112.3033,112.1859,112.2348,12668.0
2022-05-18 14:30:00,114.73,114.82,114.23,114.24,17000.0,112.2642,112.3522,111.7749,111.7847,17000.0
2022-05-18 14:35:00,114.25,114.25,114.0,114.13,20944.0,111.7945,111.7945,111.5499,111.6771,20944.0
2022-05-18 14:40:00,114.16,114.28,114.03,114.14,12150.0,111.7064,111.8239,111.5792,111.6869,12150.0
2022-05-18 14:45:00,114.08,114.38,113.86,114.32,18732.0,111.6282,111.9217,111.4129,111.863,18732.0
2022-05-18 14:50:00,114.19,114.22,113.9,113.92,5194.0,111.7358,111.7651,111.452,111.4716,5194.0
2022-05-18 14:55:00,113.93,114.03,113.61,113.75,19400.0,111.4814,111.5792,111.1683,111.3052,19400.0
2022-05-18 15:00:00,113.74,114.02,113.74,113.9,10400.0,111.2955,111.5694,111.2955,111.452,10400.0
2022-05-18 15:05:00,113.94,114.26,113.91,113.95,19932.0,111.4912,111.8043,111.4618,111.5009,19932.0
2022-05-18 15:10:00,113.9,114.08,113.86,113.86,13700.0,111.452,111.6282,111.4129,111.4129,13700.0
2022-05-18 15:15:00,113.86,114.04,113.86,113.89,17712.0,111.4129,111.589,111.4129,111.4422,17712.0
2022-05-18 15:20:00,113.92,114.07,113.63,113.64,20618.0,111.4716,111.6184,111.1878,111.1976,20618.0
2022-05-18 15:25:00,113.71,113.79,113.63,113.75,14868.0,111.2661,111.3444,111.1878,111.3052,14868.0
2022-05-18 15:30:00,113.8,113.85,113.72,113.8,16096.0,111.3542,111.4031,111.2759,111.3542,16096.0
2022-05-18 15:35:00,113.73,114.53,113.73,114.43,32060.0,111.2857,112.0685,111.2857,111.9706,32060.0
2022-05-18 15:40:00,114.51,114.52,114.02,114.08,25636.0,112.0489,112.0587,111.5694,111.6282,25636.0
2022-05-18 15:45:00,114.07,114.2,113.94,114.04,30486.0,111.6184,111.7456,111.4912,111.589,30486.0
2022-05-18 15:50:00,114.04,114.23,113.48,113.52,84212.0,111.589,111.7749,111.041,111.0802,84212.0
2022-05-18 15:55:00,113.54,113.98,113.51,113.9,209672.0,111.0998,111.5303,111.0704,111.452,209672.0
2022-05-19 09:30:00,113.52,114.86,113.52,114.75,23498.0,111.0802,112.3914,111.0802,112.2838,23498.0
2022-05-19 09:35:00,114.81,115.5,114.5,115.0,20818.0,112.3425,113.0176,112.0391,112.5284,20818.0
2022-05-19 09:40:00,115.04,115.04,113.97,113.98,11342.0,112.5675,112.5675,111.5205,111.5303,11342.0
2022-05-19 09:45:00,113.92,114.02,113.24,113.25,48746.0,111.4716,111.5694,110.8062,110.816,48746.0
2022-05-19 09:50:00,113.26,113.58,112.94,113.56,173522.0,110.8258,111.1389,110.5127,111.1193,173522.0
2022-05-19 09:55:00,113.63,114.63,113.63,114.21,38710.0,111.1878,112.1663,111.1878,111.7554,38710.0
2022-05-19 10:00:00,114.11,115.04,114.11,114.9,26678.0,111.6575,112.5675,111.6575,112.4305,26678.0
2022-05-19 10:05:00,114.84,115.32,114.64,114.64,176496.0,112.3718,112.8415,112.1761,112.1761,176496.0
2022-05-19 10:10:00,114.73,115.33,114.67,114.81,17800.0,112.2642,112.8513,112.2055,112.3425,17800.0
2022-05-19 10:15:00,114.92,115.39,114.89,115.08,19342.0,112.4501,112.91,112.4207,112.6067,19342.0
2022-05-19 10:20:00,115.05,115.71,115.05,115.42,45266.0,112.5773,113.2231,112.5773,112.9394,45266.0
2022-05-19 10:25:00,115.45,115.45,114.41,114.55,20800.0,112.9687,112.9687,111.9511,112.088,20800.0
2022-05-19 10:30:00,114.72,115.39,114.33,115.29,15200.0,112.2544,112.91,111.8728,112.8121,15200.0
2022-05-19 10:35:00,115.35,115.5,114.55,114.83,16000.0,112.8709,113.0176,112.088,112.362,16000.0
2022-05-19 10:40:00,114.69,115.04,114.58,114.79,11000.0,112.225,112.5675,112.1174,112.3229,11000.0
2022-05-19 10:45:00,114.98,115.05,114.54,114.56,15924.0,112.5088,112.5773,112.0783,112.0978,15924.0
2022-05-19 10:50:00,114.71,115.38,114.53,115.38,19500.0,112.2446,112.9002,112.0685,112.9002,19500.0
2022-05-19 10:55:00,115.36,115.58,115.23,115.26,11522.0,112.8806,113.0959,112.7534,112.7828,11522.0
2022-05-19 11:00:00,115.48,115.51,115.29,115.35,9838.0,112.9981,113.0274,112.8121,112.8709,9838.0
2022-05-19 11:05:00,115.42,115.51,114.97,115.49,16086.0,112.9394,113.0274,112.499,113.0078,16086.0
2022-05-19 11:10:00,115.49,115.98,115.49,115.64,8958.0,113.0078,113.4873,113.0078,113.1546,8958.0
2022-05-19 11:15:00,115.61,115.61,115.28,115.56,11650.0,113.1253,113.1253,112.8024,113.0763,11650.0
2022-05-19 11:20:00,115.47,115.77,115.33,115.67,15968.0,112.9883,113.2818,112.8513,113.184,15968.0
2022-05-19 11:25:00,115.62,115.62,115.2,115.33,5200.0,113.1351,113.1351,112.7241,112.8513,5200.0
2022-05-19 11:30:00,115.41,115.81,115.3,115.8,12322.0,112.9296,113.321,112.8219,113.3112,12322.0
2022-05-19 11:35:00,115.85,116.33,115.76,116.3,17336.0,113.3601,113.8298,113.272,113.8004,17336.0
2022-05-19 11:40:00,116.36,116.72,116.36,116.72,25516.0,113.8591,114.2114,113.8591,114.2114,25516.0
2022-05-19 11:45:00,116.63,116.75,116.53,116.67,11952.0,114.1233,114.2408,114.0255,114.1625,11952.0
2022-05-19 11:50:00,116.66,116.66,116.17,116.19,7926.0,114.1527,114.1527,113.6732,113.6928,7926.0
2022-05-19 11:55:00,116.16,116.27,116.04,116.2,9000.0,113.6634,113.7711,113.546,113.7026,9000.0
2022-05-19 12:00:00,116.14,116.28,116.08,116.2,8400.0,113.6439,113.7809,113.5852,113.7026,8400.0
2022-05-19 12:05:00,116.11,116.24,115.98,116.03,26076.0,113.6145,113.7417,113.4873,113.5362,26076.0
2022-05-19 12:10:00,116.16,116.19,116.0,116.03,23108.0,113.6634,113.6928,113.5069,113.5362,23108.0
2022-05-19 12:15:00,116.07,116.13,115.68,115.69,49274.0,113.5754,113.6341,113.1938,113.2035,49274.0
2022-05-19 12:20:00,115.7,115.7,115.32,115.67,11844.0,113.2133,113.2133,112.8415,113.184,11844.0
2022-05-19 12:25:00,115.72,116.0,115.64,115.94,17340.0,113.2329,113.5069,113.1546,113.4482,17340.0
2022-05-19 12:30:00,115.96,116.02,115.63,115.76,15060.0,113.4677,113.5265,113.1448,113.272,15060.0
2022-05-19 12:35:00,115.53,115.58,115.22,115.22,10200.0,113.047,113.0959,112.7436,112.7436,10200.0
2022-05-19 12:40:00,115.28,115.28,114.92,115.0,10844.0,112.8024,112.8024,112.4501,112.5284,10844.0
2022-05-19 12:45:00,114.97,115.04,114.82,114.97,16728.0,112.499,112.5675,112.3522,112.499,16728.0
2022-05-19 12:50:00,114.99,115.11,114.94,114.94,18822.0,112.5186,112.636,112.4697,112.4697,18822.0
2022-05-19 12:55:00,114.87,115.25,114.77,115.16,15866.0,112.4012,112.773,112.3033,112.6849,15866.0
2022-05-19 13:00:00,115.29,115.29,114.94,114.97,9400.0,112.8121,112.8121,112.4697,112.499,9400.0
2022-05-19 13:05:00,114.99,115.36,114.86,114.93,11600.0,112.5186,112.8806,112.3914,112.4599,11600.0
2022-05-19 13:10:00,114.86,114.86,114.28,114.3,15468.0,112.3914,112.3914,111.8239,111.8434,15468.0
2022-05-19 13:15:00,114.25,114.71,114.19,114.71,12650.0,111.7945,112.2446,111.7358,112.2446,12650.0
2022-05-19 13:20:00,114.75,114.85,114.55,114.63,13228.0,112.2838,112.3816,112.088,112.1663,13228.0
2022-05-19 13:25:00,114.69,114.82,114.56,114.64,8200.0,112.225,112.3522,112.0978,112.1761,8200.0
2022-05-19 13:30:00,114.63,115.23,114.56,114.93,12996.0,112.1663,112.7534,112.0978,112.4599,12996.0
2022-05-19 13:35:00,114.89,115.21,114.75,114.94,8800.0,112.4207,112.7339,112.2838,112.4697,8800.0
2022-05-19 13:40:00,114.94,115.23,114.88,115.13,8600.0,112.4697,112.7534,112.411,112.6556,8600.0
2022-05-19 13:45:00,115.07,115.19,114.36,114.36,6000.0,112.5969,112.7143,111.9021,111.9021,6000.0
2022-05-19 13:50:00,114.36,115.16,114.36,115.11,12762.0,111.9021,112.6849,111.9021,112.636,12762.0
2022-05-19 13:55:00,115.24,115.85,115.24,115.63,19998.0,112.7632,113.3601,112.7632,113.1448,19998.0
2022-05-19 14:00:00,115.55,115.56,115.2,115.25,17292.0,113.0666,113.0763,112.7241,112.773,17292.0
2022-05-19 14:05:00,115.23,115.28,114.96,115.23,12040.0,112.7534,112.8024,112.4892,112.7534,12040.0
2022-05-19 14:10:00,115.23,115.49,115.08,115.28,7134.0,112.7534,113.0078,112.6067,112.8024,7134.0
2022-05-19 14:15:00,115.3,115.46,115.2,115.23,6600.0,112.8219,112.9785,112.7241,112.7534,6600.0
2022-05-19 14:20:00,115.2,115.57,115.2,115.38,2800.0,112.7241,113.0861,112.7241,112.9002,2800.0
2022-05-19 14:25:00,115.48,115.49,115.18,115.37,8200.0,112.9981,113.0078,112.7045,112.8904,8200.0
2022-05-19 14:30:00,115.33,115.53,115.23,115.35,9002.0,112.8513,113.047,112.7534,112.8709,9002.0
2022-05-19 14:35:00,115.39,116.0,115.21,115.75,11804.0,112.91,113.5069,112.7339,113.2623,11804.0
2022-05-19 14:40:00,115.7,115.71,115.19,115.54,12000.0,113.2133,113.2231,112.7143,113.0568,12000.0
2022-05-19 14:45:00,115.61,115.86,115.42,115.86,7400.0,113.1253,113.3699,112.9394,113.3699,7400.0
2022-05-19 14:50:00,116.03,116.18,115.83,116.1,12400.0,113.5362,113.683,113.3405,113.6047,12400.0
2022-05-19 14:55:00,116.01,116.01,115.61,115.82,13824.0,113.5167,113.5167,113.1253,113.3308,13824.0
2022-05-19 15:00:00,115.87,116.19,115.75,116.06,23944.0,113.3797,113.6928,113.2623,113.5656,23944.0
2022-05-19 15:05:00,116.11,116.13,115.67,115.67,21558.0,113.6145,113.6341,113.184,113.184,21558.0
2022-05-19 15:10:00,115.63,115.7,115.32,115.5,19562.0,113.1448,113.2133,112.8415,113.0176,19562.0
2022-05-19 15:15:00,115.55,115.55,115.08,115.19,19528.0,113.0666,113.0666,112.6067,112.7143,19528.0
2022-05-19 15:20:00,115.13,115.17,114.75,114.75,37592.0,112.6556,112.6947,112.2838,112.2838,37592.0
2022-05-19 15:25:00,114.76,114.88,114.56,114.57,21298.0,112.2935,112.411,112.0978,112.1076,21298.0
2022-05-19 15:30:00,114.55,114.74,114.36,114.36,75554.0,112.088,112.274,111.9021,111.9021,75554.0
2022-05-19 15:35:00,114.36,114.57,114.28,114.33,53210.0,111.9021,112.1076,111.8239,111.8728,53210.0
2022-05-19 15:40:00,114.39,114.91,114.28,114.88,31428.0,111.9315,112.4403,111.8239,112.411,31428.0
2022-05-19 15:45:00,114.86,114.94,114.4,114.69,22116.0,112.3914,112.4697,111.9413,112.225,22116.0
2022-05-19 15:50:00,114.8,114.83,114.04,114.07,29426.0,112.3327,112.362,111.589,111.6184,29426.0
2022-05-19 15:55:00,114.12,114.3,113.93,114.03,164372.0,111.6673,111.8434,111.4814,111.5792,164372.0
2022-05-20 09:30:00,116.23,116.25,115.27,115.64,12020.0,113.7319,113.7515,112.7926,113.1546,12020.0
2022-05-20 09:35:00,115.5,115.5,114.93,115.4,18990.0,113.0176,113.0176,112.4599,112.9198,18990.0
2022-05-20 09:40:00,115.23,115.57,115.07,115.32,18066.0,112.7534,113.0861,112.5969,112.8415,18066.0
2022-05-20 09:45:00,115.36,115.36,114.39,114.63,28088.0,112.8806,112.8806,111.9315,112.1663,28088.0
2022-05-20 09:50:00,114.46,114.84,114.45,114.8,14564.0,112.0,112.3718,111.9902,112.3327,14564.0
2022-05-20 09:55:00,114.66,115.01,114.49,114.88,18874.0,112.1957,112.5382,112.0293,112.411,18874.0
2022-05-20 10:00:00,114.95,114.99,114.36,114.71,30882.0,112.4795,112.5186,111.9021,112.2446,30882.0
2022-05-20 10:05:00,114.76,114.76,113.95,114.06,28000.0,112.2935,112.2935,111.5009,111.6086,28000.0
2022-05-20 10:10:00,114.07,114.17,113.9,114.13,23022.0,111.6184,111.7162,111.452,111.6771,23022.0
2022-05-20 10:15:00,114.2,114.33,114.08,114.17,20000.0,111.7456,111.8728,111.6282,111.7162,20000.0
2022-05-20 10:20:00,114.2,114.3,113.83,114.3,35514.0,111.7456,111.8434,111.3835,111.8434,35514.0
2022-05-20 10:25:00,114.27,114.8,114.23,114.72,23362.0,111.8141,112.3327,111.7749,112.2544,23362.0
2022-05-20 10:30:00,114.61,114.83,114.44,114.55,15424.0,112.1468,112.362,111.9804,112.088,15424.0
2022-05-20 10:35:00,114.49,114.67,114.31,114.37,11580.0,112.0293,112.2055,111.8532,111.9119,11580.0
2022-05-20 10:40:00,114.42,114.6,114.31,114.6,11058.0,111.9608,112.137,111.8532,112.137,11058.0
2022-05-20 10:45:00,114.55,114.64,114.12,114.13,14666.0,112.088,112.1761,111.6673,111.6771,14666.0
2022-05-20 10:50:00,114.16,114.16,113.44,113.44,16408.0,111.7064,111.7064,111.0019,111.0019,16408.0
2022-05-20 10:55:00,113.4,113.48,112.89,112.97,10000.0,110.9628,111.041,110.4637,110.542,10000.0
2022-05-20 11:00:00,112.94,113.13,112.92,113.03,8800.0,110.5127,110.6986,110.4931,110.6007,8800.0
2022-05-20 11:05:00,113.08,113.08,112.58,112.71,13228.0,110.6496,110.6496,110.1604,110.2876,13228.0
2022-05-20 11:10:00,112.66,112.67,112.26,112.5,51408.0,110.2387,110.2485,109.8473,110.0821,51408.0
2022-05-20 11:15:00,112.47,112.47,112.14,112.19,11782.0,110.0528,110.0528,109.7298,109.7788,11782.0
2022-05-20 11:20:00,112.27,112.27,111.74,111.74,47476.0,109.8571,109.8571,109.3384,109.3384,47476.0
2022-05-20 11:25:00,111.73,112.4,111.72,112.29,144612.0,109.3287,109.9843,109.3189,109.8766,144612.0
2022-05-20 11:30:00,112.31,112.57,112.31,112.49,20676.0,109.8962,110.1506,109.8962,110.0723,20676.0
2022-05-20 11:35:00,112.54,112.54,112.01,112.13,15312.0,110.1212,110.1212,109.6026,109.7201,15312.0
2022-05-20 11:40:00,112.07,112.48,112.07,112.23,6466.0,109.6614,110.0625,109.6614,109.8179,6466.0
2022-05-20 11:45:00,112.08,112.43,112.08,112.39,11526.0,109.6711,110.0136,109.6711,109.9745,11526.0
2022-05-20 11:50:00,112.34,112.51,112.17,112.24,38210.0,109.9255,110.0919,109.7592,109.8277,38210.0
2022-05-20 11:55:00,112.23,112.36,111.96,111.97,127594.0,109.8179,109.9451,109.5537,109.5635,127594.0
2022-05-20 12:00:00,111.94,112.01,111.48,111.48,128228.0,109.5341,109.6026,109.084,109.084,128228.0
2022-05-20 12:05:00,111.48,111.64,111.05,111.05,114220.0,109.084,109.2406,108.6633,108.6633,114220.0
2022-05-20 12:10:00,111.11,111.2,110.66,111.17,78388.0,108.722,108.81,108.2817,108.7807,78388.0
2022-05-20 12:15:00,111.17,111.18,110.77,110.77,35494.0,108.7807,108.7905,108.3893,108.3893,35494.0
2022-05-20 12:20:00,110.83,111.08,110.83,111.03,12400.0,108.448,108.6926,108.448,108.6437,12400.0
2022-05-20 12:25:00,111.1,111.1,110.86,110.92,6200.0,108.7122,108.7122,108.4774,108.5361,6200.0
2022-05-20 12:30:00,110.91,111.11,110.83,110.83,9800.0,108.5263,108.722,108.448,108.448,9800.0
2022-05-20 12:35:00,110.81,110.82,110.42,110.46,17800.0,108.4284,108.4382,108.0468,108.086,17800.0
2022-05-20 12:40:00,110.45,110.45,110.04,110.08,32868.0,108.0762,108.0762,107.675,107.7141,32868.0
2022-05-20 12:45:00,110.04,110.33,109.86,110.33,35970.0,107.675,107.9587,107.4988,107.9587,35970.0
2022-05-20 12:50:00,110.29,110.35,109.89,109.94,13422.0,107.9196,107.9783,107.5282,107.5771,13422.0
2022-05-20 12:55:00,109.98,110.3,109.92,110.11,35280.0,107.6163,107.9294,107.5576,107.7435,35280.0
2022-05-20 13:00:00,110.01,110.26,109.88,110.17,12400.0,107.6456,107.8903,107.5184,107.8022,12400.0
2022-05-20 13:05:00,110.1,110.14,109.75,109.89,12570.0,107.7337,107.7728,107.3912,107.5282,12570.0
2022-05-20 13:10:00,109.83,109.89,109.69,109.83,15150.0,107.4695,107.5282,107.3325,107.4695,15150.0
2022-05-20 13:15:00,109.83,109.86,109.64,109.64,12918.0,107.4695,107.4988,107.2836,107.2836,12918.0
2022-05-20 13:20:00,109.65,109.71,109.49,109.56,22508.0,107.2934,107.3521,107.1368,107.2053,22508.0
2022-05-20 13:25:00,109.57,109.61,109.4,109.42,12376.0,107.2151,107.2542,107.0487,107.0683,12376.0
2022-05-20 13:30:00,109.39,110.5,109.39,110.44,42232.0,107.0389,108.1251,107.0389,108.0664,42232.0
2022-05-20 13:35:00,110.41,110.67,110.17,110.42,17904.0,108.037,108.2914,107.8022,108.0468,17904.0
2022-05-20 13:40:00,110.39,110.52,110.21,110.48,11696.0,108.0175,108.1447,107.8413,108.1055,11696.0
2022-05-20 13:45:00,110.45,110.8,110.31,110.54,29208.0,108.0762,108.4186,107.9392,108.1642,29208.0
2022-05-20 13:50:00,110.64,110.99,110.38,110.86,27172.0,108.2621,108.6046,108.0077,108.4774,27172.0
2022-05-20 13:55:00,110.87,111.0,110.78,110.86,11880.0,108.4871,108.6143,108.3991,108.4774,11880.0
2022-05-20 14:00:00,110.86,110.88,110.56,110.69,15200.0,108.4774,108.4969,108.1838,108.311,15200.0
2022-05-20 14:05:00,110.64,110.66,110.11,110.4,24322.0,108.2621,108.2817,107.7435,108.0272,24322.0
2022-05-20 14:10:00,110.41,110.56,110.23,110.26,14692.0,108.037,108.1838,107.8609,107.8903,14692.0
2022-05-20 14:15:00,110.25,110.35,109.92,110.01,15660.0,107.8805,107.9783,107.5576,107.6456,15660.0
2022-05-20 14:20:00,110.0,110.23,109.88,110.16,27598.0,107.6358,107.8609,107.5184,107.7924,27598.0
2022-05-20 14:25:00,110.09,110.24,109.98,110.2,20138.0,107.7239,107.8707,107.6163,107.8315,20138.0
2022-05-20 14:30:00,110.14,110.32,109.73,109.85,16280.0,107.7728,107.949,107.3716,107.4891,16280.0
2022-05-20 14:35:00,109.82,110.08,109.82,109.85,18122.0,107.4597,107.7141,107.4597,107.4891,18122.0
2022-05-20 14:40:00,109.88,110.42,109.88,110.4,16662.0,107.5184,108.0468,107.5184,108.0272,16662.0
2022-05-20 14:45:00,110.36,110.45,110.08,110.36,21684.0,107.9881,108.0762,107.7141,107.9881,21684.0
2022-05-20 14:50:00,110.39,111.13,110.25,111.02,21906.0,108.0175,108.7416,107.8805,108.6339,21906.0
2022-05-20 14:55:00,110.83,110.83,110.51,110.53,7938.0,108.448,108.448,108.1349,108.1544,7938.0
2022-05-20 15:00:00,110.52,110.76,110.32,110.42,9586.0,108.1447,108.3795,107.949,108.0468,9586.0
2022-05-20 15:05:00,110.35,110.45,110.3,110.37,8686.0,107.9783,108.0762,107.9294,107.9979,8686.0
2022-05-20 15:10:00,110.36,110.49,110.31,110.42,6844.0,107.9881,108.1153,107.9392,108.0468,6844.0
2022-05-20 15:15:00,110.44,111.01,110.44,110.88,7696.0,108.0664,108.6241,108.0664,108.4969,7696.0
2022-05-20 15:20:00,110.89,111.28,110.89,111.25,133872.0,108.5067,108.8883,108.5067,108.859,133872.0
2022-05-20 15:25:00,111.18,112.02,111.18,112.01,63872.0,108.7905,109.6124,108.7905,109.6026,63872.0
2022-05-20 15:30:00,112.02,112.53,111.81,112.46,122156.0,109.6124,110.1115,109.4069,110.043,122156.0
2022-05-20 15:35:00,112.45,113.17,112.31,112.76,67042.0,110.0332,110.7377,109.8962,110.3365,67042.0
2022-05-20 15:40:00,112.76,113.44,112.76,113.03,45562.0,110.3365,111.0019,110.3365,110.6007,45562.0
2022-05-20 15:45:00,113.11,113.14,112.5,113.07,50710.0,110.679,110.7084,110.0821,110.6399,50710.0
2022-05-20 15:50:00,113.13,113.7,113.08,113.7,50180.0,110.6986,111.2563,110.6496,111.2563,50180.0
2022-05-20 15:55:00,113.7,114.19,113.56,114.06,287260.0,111.2563,111.7358,111.1193,111.6086,287260.0
2022-05-23 09:30:00,113.61,114.27,113.42,114.02,43058.0,111.1683,111.8141,110.9823,111.5694,43058.0
2022-05-23 09:35:00,114.14,114.33,113.37,113.5,37950.0,111.6869,111.8728,110.9334,111.0606,37950.0
2022-05-23 09:40:00,113.39,114.71,113.26,114.58,23150.0,110.953,112.2446,110.8258,112.1174,23150.0
2022-05-23 09:45:00,114.4,115.29,114.4,115.0,20684.0,111.9413,112.8121,111.9413,112.5284,20684.0
2022-05-23 09:50:00,115.02,115.23,114.47,114.54,40420.0,112.5479,112.7534,112.0098,112.0783,40420.0
2022-05-23 09:55:00,114.56,114.66,113.83,114.02,18734.0,112.0978,112.1957,111.3835,111.5694,18734.0
2022-05-23 10:00:00,113.91,113.92,113.02,113.3,20244.0,111.4618,111.4716,110.5909,110.8649,20244.0
2022-05-23 10:05:00,113.35,113.45,113.05,113.33,5000.0,110.9138,111.0117,110.6203,110.8943,5000.0
2022-05-23 10:10:00,113.42,113.73,113.17,113.56,9200.0,110.9823,111.2857,110.7377,111.1193,9200.0
2022-05-23 10:15:00,113.61,114.01,113.36,113.85,14398.0,111.1683,111.5597,110.9236,111.4031,14398.0
2022-05-23 10:20:00,113.75,113.89,113.46,113.67,15266.0,111.3052,111.4422,111.0215,111.227,15266.0
2022-05-23 10:25:00,113.57,113.61,112.89,113.5,18700.0,111.1291,111.1683,110.4637,111.0606,18700.0
2022-05-23 10:30:00,113.66,114.17,113.47,114.0,19880.0,111.2172,111.7162,111.0313,111.5499,19880.0
2022-05-23 10:35:00,113.95,114.12,113.56,113.69,14914.0,111.5009,111.6673,111.1193,111.2465,14914.0
2022-05-23 10:40:00,113.84,113.98,113.34,113.46,8800.0,111.3933,111.5303,110.9041,111.0215,8800.0
2022-05-23 10:45:00,113.52,113.76,112.98,113.38,8012.0,111.0802,111.315,110.5518,110.9432,8012.0
2022-05-23 10:50:00,113.26,113.3,112.86,113.1,16794.0,110.8258,110.8649,110.4344,110.6692,16794.0
2022-05-23 10:55:00,113.08,113.41,113.04,113.36,9404.0,110.6496,110.9726,110.6105,110.9236,9404.0
2022-05-23 11:00:00,113.27,114.11,113.2,114.06,9102.0,110.8356,111.6575,110.7671,111.6086,9102.0
2022-05-23 11:05:00,114.09,114.25,113.7,113.77,9000.0,111.6379,111.7945,111.2563,111.3248,9000.0
2022-05-23 11:10:00,113.77,114.17,113.67,114.17,19030.0,111.3248,111.7162,111.227,111.7162,19030.0
2022-05-23 11:15:00,114.25,114.45,114.03,114.07,40670.0,111.7945,111.9902,111.5792,111.6184,40670.0
2022-05-23 11:20:00,114.03,114.25,114.0,114.22,12226.0,111.5792,111.7945,111.5499,111.7651,12226.0
2022-05-23 11:25:00,114.26,114.52,114.19,114.46,7590.0,111.8043,112.0587,111.7358,112.0,7590.0
2022-05-23 11:30:00,114.52,115.02,114.46,115.0,15800.0,112.0587,112.5479,112.0,112.5284,15800.0
2022-05-23 11:35:00,115.02,115.11,114.88,115.08,7574.0,112.5479,112.636,112.411,112.6067,7574.0
2022-05-23 11:40:00,115.05,115.05,114.81,114.83,3800.0,112.5773,112.5773,112.3425,112.362,3800.0
2022-05-23 11:45:00,114.83,114.92,114.45,114.46,2280.0,112.362,112.4501,111.9902,112.0,2280.0
2022-05-23 11:50:00,114.6,114.67,114.51,114.67,3300.0,112.137,112.2055,112.0489,112.2055,3300.0
2022-05-23 11:55:00,114.71,114.82,114.65,114.67,8200.0,112.2446,112.3522,112.1859,112.2055,8200.0
2022-05-23 12:00:00,114.55,114.94,114.48,114.84,15206.0,112.088,112.4697,112.0196,112.3718,15206.0
2022-05-23 12:05:00,114.86,115.03,114.74,115.0,22466.0,112.3914,112.5577,112.274,112.5284,22466.0
2022-05-23 12:10:00,115.07,115.07,114.73,114.73,9924.0,112.5969,112.5969,112.2642,112.2642,9924.0
2022-05-23 12:15:00,114.82,114.88,114.65,114.73,7250.0,112.3522,112.411,112.1859,112.2642,7250.0
2022-05-23 12:20:00,114.71,114.88,114.71,114.87,8854.0,112.2446,112.411,112.2446,112.4012,8854.0
2022-05-23 12:25:00,114.86,114.92,114.58,114.61,9292.0,112.3914,112.4501,112.1174,112.1468,9292.0
2022-05-23 12:30:00,114.57,114.58,114.31,114.45,16400.0,112.1076,112.1174,111.8532,111.9902,16400.0
2022-05-23 12:35:00,114.41,114.67,114.35,114.67,3200.0,111.9511,112.2055,111.8923,112.2055,3200.0
2022-05-23 12:40:00,114.69,114.69,114.45,114.55,6798.0,112.225,112.225,111.9902,112.088,6798.0
2022-05-23 12:45:00,114.61,114.63,114.22,114.3,12550.0,112.1468,112.1663,111.7651,111.8434,12550.0
2022-05-23 12:50:00,114.41,114.41,114.14,114.14,16842.0,111.9511,111.9511,111.6869,111.6869,16842.0
2022-05-23 12:55:00,114.14,114.26,114.06,114.26,22670.0,111.6869,111.8043,111.6086,111.8043,22670.0
2022-05-23 13:00:00,114.25,114.28,114.0,114.0,19964.0,111.7945,111.8239,111.5499,111.5499,19964.0
2022-05-23 13:05:00,113.92,114.11,113.88,114.08,13632.0,111.4716,111.6575,111.4324,111.6282,13632.0
2022-05-23 13:10:00,114.09,114.2,114.02,114.19,10694.0,111.6379,111.7456,111.5694,111.7358,10694.0
2022-05-23 13:15:00,114.07,114.07,113.81,113.84,11470.0,111.6184,111.6184,111.364,111.3933,11470.0
2022-05-23 13:20:00,113.78,113.79,113.48,113.79,38692.0,111.3346,111.3444,111.041,111.3444,38692.0
2022-05-23 13:25:00,113.8,113.97,113.8,113.89,11034.0,111.3542,111.5205,111.3542,111.4422,11034.0
2022-05-23 13:30:00,113.88,114.11,113.74,113.99,17580.0,111.4324,111.6575,111.2955,111.5401,17580.0
2022-05-23 13:35:00,113.97,114.14,113.94,114.02,19258.0,111.5205,111.6869,111.4912,111.5694,19258.0
2022-05-23 13:40:00,114.0,114.23,114.0,114.18,14936.0,111.5499,111.7749,111.5499,111.726,14936.0
2022-05-23 13:45:00,114.19,114.55,114.13,114.46,13478.0,111.7358,112.088,111.6771,112.0,13478.0
2022-05-23 13:50:00,114.46,114.46,114.28,114.31,7514.0,112.0,112.0,111.8239,111.8532,7514.0
2022-05-23 13:55:00,114.31,114.42,114.31,114.42,6240.0,111.8532,111.9608,111.8532,111.9608,6240.0
2022-05-23 14:00:00,114.49,114.55,114.2,114.33,14762.0,112.0293,112.088,111.7456,111.8728,14762.0
2022-05-23 14:05:00,114.32,114.49,114.27,114.45,13854.0,111.863,112.0293,111.8141,111.9902,13854.0
2022-05-23 14:10:00,114.46,114.79,114.46,114.75,18360.0,112.0,112.3229,112.0,112.2838,18360.0
2022-05-23 14:15:00,114.75,114.82,114.62,114.82,9514.0,112.2838,112.3522,112.1565,112.3522,9514.0
2022-05-23 14:20:00,114.82,114.86,114.67,114.67,5932.0,112.3522,112.3914,112.2055,112.2055,5932.0
2022-05-23 14:25:00,114.68,114.75,114.63,114.64,4864.0,112.2153,112.2838,112.1663,112.1761,4864.0
2022-05-23 14:30:00,114.56,114.75,114.56,114.67,6368.0,112.0978,112.2838,112.0978,112.2055,6368.0
2022-05-23 14:35:00,114.67,114.74,114.6,114.71,7806.0,112.2055,112.274,112.137,112.2446,7806.0
2022-05-23 14:40:00,114.78,114.97,114.58,114.97,11436.0,112.3131,112.499,112.1174,112.499,11436.0
2022-05-23 14:45:00,114.99,115.01,114.43,114.55,18368.0,112.5186,112.5382,111.9706,112.088,18368.0
2022-05-23 14:50:00,114.56,114.69,114.47,114.62,7674.0,112.0978,112.225,112.0098,112.1565,7674.0
2022-05-23 14:55:00,114.72,114.72,114.41,114.47,9428.0,112.2544,112.2544,111.9511,112.0098,9428.0
2022-05-23 15:00:00,114.44,114.56,114.41,114.54,5108.0,111.9804,112.0978,111.9511,112.0783,5108.0
2022-05-23 15:05:00,114.57,114.79,114.57,114.78,8588.0,112.1076,112.3229,112.1076,112.3131,8588.0
2022-05-23 15:10:00,114.79,114.79,114.29,114.42,9576.0,112.3229,112.3229,111.8336,111.9608,9576.0
2022-05-23 15:15:00,114.39,114.45,114.35,114.43,3520.0,111.9315,111.9902,111.8923,111.9706,3520.0
2022-05-23 15:20:00,114.29,114.29,114.07,114.07,5232.0,111.8336,111.8336,111.6184,111.6184,5232.0
2022-05-23 15:25:00,114.19,114.35,114.16,114.21,6848.0,111.7358,111.8923,111.7064,111.7554,6848.0
2022-05-23 15:30:00,114.23,114.52,114.23,114.46,11836.0,111.7749,112.0587,111.7749,112.0,11836.0
2022-05-23 15:35:00,114.45,114.64,114.07,114.07,17512.0,111.9902,112.1761,111.6184,111.6184,17512.0
2022-05-23 15:40:00,114.04,114.27,114.03,114.16,20024.0,111.589,111.8141,111.5792,111.7064,20024.0
2022-05-23 15:45:00,114.24,114.24,113.83,113.89,20330.0,111.7847,111.7847,111.3835,111.4422,20330.0
2022-05-23 15:50:00,114.12,114.65,114.11,114.41,48048.0,111.6673,112.1859,111.6575,111.9511,48048.0
2022-05-23 15:55:00,114.34,114.94,114.34,114.86,44270.0,111.8826,112.4697,111.8826,112.3914,44270.0
2022-05-24 09:30:00,113.1,113.48,112.78,112.96,27118.0,110.6692,111.041,110.3561,110.5322,27118.0
2022-05-24 09:35:00,112.67,112.85,112.19,112.32,16362.0,110.2485,110.4246,109.7788,109.906,16362.0
2022-05-24 09:40:00,112.29,112.52,112.1,112.12,20350.0,109.8766,110.1017,109.6907,109.7103,20350.0
2022-05-24 09:45:00,112.11,112.52,111.76,112.0,42172.0,109.7005,110.1017,109.358,109.5929,42172.0
2022-05-24 09:50:00,111.99,112.42,111.87,112.0,14572.0,109.5831,110.0038,109.4656,109.5929,14572.0
2022-05-24 09:55:00,112.04,112.04,111.45,111.45,13368.0,109.632,109.632,109.0547,109.0547,13368.0
2022-05-24 10:00:00,111.43,111.51,111.25,111.32,15668.0,109.0351,109.1134,108.859,108.9275,15668.0
2022-05-24 10:05:00,111.33,111.64,111.18,111.23,17482.0,108.9373,109.2406,108.7905,108.8394,17482.0
2022-05-24 10:10:00,111.18,111.44,111.14,111.18,13752.0,108.7905,109.0449,108.7513,108.7905,13752.0
2022-05-24 10:15:00,111.17,111.23,110.96,111.11,19768.0,108.7807,108.8394,108.5752,108.722,19768.0
2022-05-24 10:20:00,111.14,111.8,111.14,111.51,13694.0,108.7513,109.3972,108.7513,109.1134,13694.0
2022-05-24 10:25:00,111.56,112.19,111.56,112.19,45258.0,109.1623,109.7788,109.1623,109.7788,45258.0
2022-05-24 10:30:00,112.1,112.44,112.06,112.17,64376.0,109.6907,110.0234,109.6516,109.7592,64376.0
2022-05-24 10:35:00,111.98,112.2,111.83,111.92,6594.0,109.5733,109.7886,109.4265,109.5146,6594.0
2022-05-24 10:40:00,111.86,112.14,111.67,112.14,6074.0,109.4559,109.7298,109.2699,109.7298,6074.0
2022-05-24 10:45:00,112.26,112.26,111.6,111.6,5502.0,109.8473,109.8473,109.2015,109.2015,5502.0
2022-05-24 10:50:00,111.33,111.62,111.29,111.5,7878.0,108.9373,109.221,108.8981,109.1036,7878.0
2022-05-24 10:55:00,111.3,111.63,111.3,111.49,12988.0,108.9079,109.2308,108.9079,109.0938,12988.0
2022-05-24 11:00:00,111.44,111.65,111.44,111.58,3320.0,109.0449,109.2504,109.0449,109.1819,3320.0
2022-05-24 11:05:00,111.52,111.64,111.27,111.27,3724.0,109.1232,109.2406,108.8785,108.8785,3724.0
2022-05-24 11:10:00,111.3,111.42,111.14,111.19,3200.0,108.9079,109.0253,108.7513,108.8003,3200.0
2022-05-24 11:15:00,111.64,111.74,111.13,111.17,2600.0,109.2406,109.3384,108.7416,108.7807,2600.0
2022-05-24 11:20:00,111.15,111.31,111.1,111.29,3820.0,108.7611,108.9177,108.7122,108.8981,3820.0
2022-05-24 11:25:00,111.46,111.46,111.36,111.36,600.0,109.0645,109.0645,108.9666,108.9666,600.0
2022-05-24 11:30:00,111.63,111.63,111.23,111.43,3850.0,109.2308,109.2308,108.8394,109.0351,3850.0
2022-05-24 11:35:00,111.39,111.44,111.18,111.2,1800.0,108.996,109.0449,108.7905,108.81,1800.0
2022-05-24 11:40:00,111.32,111.38,111.24,111.27,2570.0,108.9275,108.9862,108.8492,108.8785,2570.0
2022-05-24 11:45:00,111.57,112.17,111.5,112.16,59018.0,109.1721,109.7592,109.1036,109.7494,59018.0
2022-05-24 11:50:00,112.22,112.22,111.99,111.99,5702.0,109.8081,109.8081,109.5831,109.5831,5702.0
2022-05-24 11:55:00,112.0,112.27,111.97,112.09,26020.0,109.5929,109.8571,109.5635,109.6809,26020.0
2022-05-24 12:00:00,111.91,112.11,111.84,112.11,6726.0,109.5048,109.7005,109.4363,109.7005,6726.0
2022-05-24 12:05:00,112.17,112.34,111.96,112.34,3070.0,109.7592,109.9255,109.5537,109.9255,3070.0
2022-05-24 12:10:00,112.29,112.67,112.29,112.64,39414.0,109.8766,110.2485,109.8766,110.2191,39414.0
2022-05-24 12:15:00,112.74,113.23,112.67,112.79,46894.0,110.317,110.7964,110.2485,110.3659,46894.0
2022-05-24 12:20:00,112.56,112.56,112.38,112.42,6086.0,110.1408,110.1408,109.9647,110.0038,6086.0
2022-05-24 12:25:00,112.44,112.46,112.28,112.28,24872.0,110.0234,110.043,109.8668,109.8668,24872.0
2022-05-24 12:30:00,112.29,112.4,111.95,111.98,23688.0,109.8766,109.9843,109.5439,109.5733,23688.0
2022-05-24 12:35:00,112.02,112.03,111.78,111.79,8728.0,109.6124,109.6222,109.3776,109.3874,8728.0
2022-05-24 12:40:00,111.64,111.74,111.64,111.7,3584.0,109.2406,109.3384,109.2406,109.2993,3584.0
2022-05-24 12:45:00,111.57,111.76,111.53,111.63,10320.0,109.1721,109.358,109.133,109.2308,10320.0
2022-05-24 12:50:00,111.63,111.64,111.53,111.62,2652.0,109.2308,109.2406,109.133,109.221,2652.0
2022-05-24 12:55:00,111.73,112.06,111.63,111.9,3716.0,109.3287,109.6516,109.2308,109.495,3716.0
2022-05-24 13:00:00,111.8,111.8,111.41,111.41,9580.0,109.3972,109.3972,109.0155,109.0155,9580.0
2022-05-24 13:05:00,111.39,111.61,111.39,111.6,6658.0,108.996,109.2112,108.996,109.2015,6658.0
2022-05-24 13:10:00,111.57,111.71,111.53,111.69,4572.0,109.1721,109.3091,109.133,109.2895,4572.0
2022-05-24 13:15:00,111.54,111.81,111.51,111.81,800.0,109.1427,109.4069,109.1134,109.4069,800.0
2022-05-24 13:20:00,111.75,111.75,111.52,111.57,2282.0,109.3482,109.3482,109.1232,109.1721,2282.0
2022-05-24 13:25:00,111.72,111.72,111.72,111.72,200.0,109.3189,109.3189,109.3189,109.3189,200.0
2022-05-24 13:30:00,111.63,111.71,111.58,111.68,3800.0,109.2308,109.3091,109.1819,109.2797,3800.0
2022-05-24 13:35:00,111.69,111.9,111.69,111.9,2680.0,109.2895,109.495,109.2895,109.495,2680.0
2022-05-24 13:40:00,112.09,112.53,112.09,112.24,15474.0,109.6809,110.1115,109.6809,109.8277,15474.0
2022-05-24 13:45:00,112.42,112.45,112.15,112.25,4340.0,110.0038,110.0332,109.7396,109.8375,4340.0
2022-05-24 13:50:00,112.45,112.45,112.37,112.37,800.0,110.0332,110.0332,109.9549,109.9549,800.0
2022-05-24 13:55:00,112.38,112.38,112.22,112.29,3100.0,109.9647,109.9647,109.8081,109.8766,3100.0
2022-05-24 14:00:00,112.28,112.28,112.02,112.02,6668.0,109.8668,109.8668,109.6124,109.6124,6668.0
2022-05-24 14:05:00,111.98,112.56,111.98,112.56,10376.0,109.5733,110.1408,109.5733,110.1408,10376.0
2022-05-24 14:10:00,112.44,112.9,112.41,112.45,12642.0,110.0234,110.4735,109.994,110.0332,12642.0
2022-05-24 14:15:00,112.48,112.48,112.17,112.17,5802.0,110.0625,110.0625,109.7592,109.7592,5802.0
2022-05-24 14:20:00,112.03,112.33,111.92,112.33,3700.0,109.6222,109.9158,109.5146,109.9158,3700.0
2022-05-24 14:25:00,112.34,112.34,112.11,112.11,600.0,109.9255,109.9255,109.7005,109.7005,600.0
2022-05-24 14:30:00,112.11,112.13,112.04,112.11,1000.0,109.7005,109.7201,109.632,109.7005,1000.0
2022-05-24 14:35:00,112.21,112.39,112.13,112.36,3084.0,109.7983,109.9745,109.7201,109.9451,3084.0
2022-05-24 14:40:00,112.45,112.45,111.78,111.83,2930.0,110.0332,110.0332,109.3776,109.4265,2930.0
2022-05-24 14:45:00,111.73,111.73,111.35,111.42,5372.0,109.3287,109.3287,108.9568,109.0253,5372.0
2022-05-24 14:50:00,111.39,111.45,111.28,111.28,5250.0,108.996,109.0547,108.8883,108.8883,5250.0
2022-05-24 14:55:00,111.25,111.54,111.2,111.53,6098.0,108.859,109.1427,108.81,109.133,6098.0
2022-05-24 15:00:00,111.5,111.83,111.45,111.81,45892.0,109.1036,109.4265,109.0547,109.4069,45892.0
2022-05-24 15:05:00,111.92,112.0,111.66,111.66,3600.0,109.5146,109.5929,109.2602,109.2602,3600.0
2022-05-24 15:10:00,111.83,111.86,111.61,111.61,3970.0,109.4265,109.4559,109.2112,109.2112,3970.0
2022-05-24 15:15:00,111.71,111.79,111.52,111.57,7296.0,109.3091,109.3874,109.1232,109.1721,7296.0
2022-05-24 15:20:00,111.42,111.8,111.33,111.71,12308.0,109.0253,109.3972,108.9373,109.3091,12308.0
2022-05-24 15:25:00,111.71,111.89,111.64,111.83,13840.0,109.3091,109.4852,109.2406,109.4265,13840.0
2022-05-24 15:30:00,111.83,111.91,111.67,111.8,127372.0,109.4265,109.5048,109.2699,109.3972,127372.0
2022-05-24 15:35:00,111.86,112.8,111.86,112.57,31774.0,109.4559,110.3757,109.4559,110.1506,31774.0
2022-05-24 15:40:00,112.6,112.71,112.35,112.35,13960.0,110.18,110.2876,109.9353,109.9353,13960.0
2022-05-24 15:45:00,112.25,112.53,112.15,112.25,19738.0,109.8375,110.1115,109.7396,109.8375,19738.0
2022-05-24 15:50:00,112.27,112.45,111.73,111.73,17244.0,109.8571,110.0332,109.3287,109.3287,17244.0
2022-05-24 15:55:00,111.7,112.02,111.67,112.02,33862.0,109.2993,109.6124,109.2699,109.6124,33862.0
2022-05-25 09:30:00,111.41,112.74,111.34,112.49,75716.0,109.0155,110.317,108.947,110.0723,75716.0
2022-05-25 09:35:00,112.53,113.36,112.46,112.92,129040.0,110.1115,110.9236,110.043,110.4931,129040.0
2022-05-25 09:40:00,112.93,113.0,112.3,112.91,47320.0,110.5029,110.5714,109.8864,110.4833,47320.0
2022-05-25 09:45:00,112.92,113.51,112.05,112.08,85732.0,110.4931,111.0704,109.6418,109.6711,85732.0
2022-05-25 09:50:00,112.16,112.52,112.14,112.45,9768.0,109.7494,110.1017,109.7298,110.0332,9768.0
2022-05-25 09:55:00,112.44,112.72,112.22,112.64,11664.0,110.0234,110.2974,109.8081,110.2191,11664.0
2022-05-25 10:00:00,112.49,112.75,112.37,112.58,5800.0,110.0723,110.3267,109.9549,110.1604,5800.0
2022-05-25 10:05:00,112.52,112.52,112.08,112.24,3386.0,110.1017,110.1017,109.6711,109.8277,3386.0
2022-05-25 10:10:00,112.42,112.46,112.2,112.46,1878.0,110.0038,110.043,109.7886,110.043,1878.0
2022-05-25 10:15:00,112.57,113.0,112.42,112.86,54154.0,110.1506,110.5714,110.0038,110.4344,54154.0
2022-05-25 10:20:00,112.83,113.06,112.62,113.0,91768.0,110.405,110.6301,110.1995,110.5714,91768.0
2022-05-25 10:25:00,112.93,113.24,112.93,113.23,11476.0,110.5029,110.8062,110.5029,110.7964,11476.0
2022-05-25 10:30:00,113.29,113.62,113.1,113.61,24706.0,110.8551,111.178,110.6692,111.1683,24706.0
2022-05-25 10:35:00,113.63,113.7,113.41,113.51,43564.0,111.1878,111.2563,110.9726,111.0704,43564.0
2022-05-25 10:40:00,113.46,113.46,113.1,113.1,9728.0,111.0215,111.0215,110.6692,110.6692,9728.0
2022-05-25 10:45:00,113.06,113.17,112.66,112.75,3200.0,110.6301,110.7377,110.2387,110.3267,3200.0
2022-05-25 10:50:00,112.92,112.95,112.76,112.76,5846.0,110.4931,110.5224,110.3365,110.3365,5846.0
2022-05-25 10:55:00,112.83,113.01,112.76,112.96,1600.0,110.405,110.5811,110.3365,110.5322,1600.0
2022-05-25 11:00:00,112.94,113.07,112.87,112.88,5046.0,110.5127,110.6399,110.4442,110.4539,5046.0
2022-05-25 11:05:00,112.64,112.82,112.64,112.79,1400.0,110.2191,110.3952,110.2191,110.3659,1400.0
2022-05-25 11:10:00,112.86,113.02,112.86,113.02,1200.0,110.4344,110.5909,110.4344,110.5909,1200.0
2022-05-25 11:15:00,112.91,113.0,112.74,112.83,2552.0,110.4833,110.5714,110.317,110.405,2552.0
2022-05-25 11:20:00,112.75,112.8,112.7,112.8,2348.0,110.3267,110.3757,110.2778,110.3757,2348.0
2022-05-25 11:25:00,112.82,112.82,112.7,112.74,2270.0,110.3952,110.3952,110.2778,110.317,2270.0
2022-05-25 11:30:00,112.71,112.76,112.43,112.48,4200.0,110.2876,110.3365,110.0136,110.0625,4200.0
2022-05-25 11:35:00,112.41,112.51,112.16,112.51,10558.0,109.994,110.0919,109.7494,110.0919,10558.0
2022-05-25 11:40:00,112.55,112.84,112.5,112.75,14274.0,110.131,110.4148,110.0821,110.3267,14274.0
2022-05-25 11:45:00,112.7,112.83,112.7,112.83,800.0,110.2778,110.405,110.2778,110.405,800.0
2022-05-25 11:50:00,112.86,112.86,112.72,112.76,5000.0,110.4344,110.4344,110.2974,110.3365,5000.0
2022-05-25 11:55:00,112.79,112.94,112.75,112.8,3838.0,110.3659,110.5127,110.3267,110.3757,3838.0
2022-05-25 12:00:00,112.76,112.99,112.76,112.9,4330.0,110.3365,110.5616,110.3365,110.4735,4330.0
2022-05-25 12:05:00,112.97,112.99,112.58,112.6,4108.0,110.542,110.5616,110.1604,110.18,4108.0
2022-05-25 12:10:00,112.67,112.86,112.64,112.76,19906.0,110.2485,110.4344,110.2191,110.3365,19906.0
2022-05-25 12:15:00,112.77,112.79,112.5,112.61,12160.0,110.3463,110.3659,110.0821,110.1897,12160.0
2022-05-25 12:20:00,112.48,112.57,112.24,112.41,8660.0,110.0625,110.1506,109.8277,109.994,8660.0
2022-05-25 12:25:00,112.24,112.27,112.07,112.27,2608.0,109.8277,109.8571,109.6614,109.8571,2608.0
2022-05-25 12:30:00,112.36,112.53,112.27,112.27,3350.0,109.9451,110.1115,109.8571,109.8571,3350.0
2022-05-25 12:35:00,112.1,112.23,112.1,112.23,800.0,109.6907,109.8179,109.6907,109.8179,800.0
2022-05-25 12:40:00,112.19,112.23,112.13,112.13,1800.0,109.7788,109.8179,109.7201,109.7201,1800.0
2022-05-25 12:45:00,112.21,112.46,112.18,112.42,21548.0,109.7983,110.043,109.769,110.0038,21548.0
2022-05-25 12:50:00,112.38,112.46,112.3,112.3,4084.0,109.9647,110.043,109.8864,109.8864,4084.0
2022-05-25 12:55:00,112.28,112.53,112.25,112.51,3600.0,109.8668,110.1115,109.8375,110.0919,3600.0
2022-05-25 13:00:00,112.48,112.49,112.35,112.35,7524.0,110.0625,110.0723,109.9353,109.9353,7524.0
2022-05-25 13:05:00,112.39,112.41,112.36,112.36,1000.0,109.9745,109.994,109.9451,109.9451,1000.0
2022-05-25 13:10:00,112.39,112.39,112.11,112.29,3400.0,109.9745,109.9745,109.7005,109.8766,3400.0
2022-05-25 13:15:00,112.31,112.5,112.31,112.4,3200.0,109.8962,110.0821,109.8962,109.9843,3200.0
2022-05-25 13:20:00,112.29,112.36,112.23,112.23,1000.0,109.8766,109.9451,109.8179,109.8179,1000.0
2022-05-25 13:25:00,112.24,112.46,112.2,112.44,2200.0,109.8277,110.043,109.7886,110.0234,2200.0
2022-05-25 13:30:00,112.46,112.57,112.42,112.57,3578.0,110.043,110.1506,110.0038,110.1506,3578.0
2022-05-25 13:35:00,112.53,112.78,112.53,112.78,9344.0,110.1115,110.3561,110.1115,110.3561,9344.0
2022-05-25 13:40:00,112.77,112.83,112.64,112.77,4964.0,110.3463,110.405,110.2191,110.3463,4964.0
2022-05-25 13:45:00,112.8,112.86,112.72,112.83,2486.0,110.3757,110.4344,110.2974,110.405,2486.0
2022-05-25 13:50:00,112.91,112.91,112.81,112.81,2480.0,110.4833,110.4833,110.3854,110.3854,2480.0
2022-05-25 13:55:00,112.76,112.86,112.65,112.86,3428.0,110.3365,110.4344,110.2289,110.4344,3428.0
2022-05-25 14:00:00,112.71,113.63,112.6,113.36,32928.0,110.2876,111.1878,110.18,110.9236,32928.0
2022-05-25 14:05:00,113.38,113.38,112.2,112.74,14214.0,110.9432,110.9432,109.7886,110.317,14214.0
2022-05-25 14:10:00,112.86,113.32,112.75,113.22,20210.0,110.4344,110.8845,110.3267,110.7866,20210.0
2022-05-25 14:15:00,113.24,113.7,113.24,113.31,8958.0,110.8062,111.2563,110.8062,110.8747,8958.0
2022-05-25 14:20:00,113.33,113.68,113.33,113.47,2600.0,110.8943,111.2367,110.8943,111.0313,2600.0
2022-05-25 14:25:00,113.54,113.96,113.53,113.87,6858.0,111.0998,111.5107,111.09,111.4227,6858.0
2022-05-25 14:30:00,113.99,114.16,113.89,114.16,10024.0,111.5401,111.7064,111.4422,111.7064,10024.0
2022-05-25 14:35:00,114.2,114.3,113.95,113.95,20644.0,111.7456,111.8434,111.5009,111.5009,20644.0
2022-05-25 14:40:00,114.0,114.32,113.97,114.03,9990.0,111.5499,111.863,111.5205,111.5792,9990.0
2022-05-25 14:45:00,114.03,114.14,113.82,113.87,8408.0,111.5792,111.6869,111.3737,111.4227,8408.0
2022-05-25 14:50:00,113.99,114.41,113.95,114.39,7830.0,111.5401,111.9511,111.5009,111.9315,7830.0
2022-05-25 14:55:00,114.36,114.44,114.35,114.38,2600.0,111.9021,111.9804,111.8923,111.9217,2600.0
2022-05-25 15:00:00,114.39,114.85,114.34,114.84,5800.0,111.9315,112.3816,111.8826,112.3718,5800.0
2022-05-25 15:05:00,114.85,114.96,114.74,114.91,4200.0,112.3816,112.4892,112.274,112.4403,4200.0
2022-05-25 15:10:00,115.01,115.11,114.95,115.03,5668.0,112.5382,112.636,112.4795,112.5577,5668.0
2022-05-25 15:15:00,115.03,115.03,114.72,114.85,16818.0,112.5577,112.5577,112.2544,112.3816,16818.0
2022-05-25 15:20:00,114.89,114.94,114.66,114.73,11696.0,112.4207,112.4697,112.1957,112.2642,11696.0
2022-05-25 15:25:00,114.72,114.83,114.64,114.64,10654.0,112.2544,112.362,112.1761,112.1761,10654.0
2022-05-25 15:30:00,114.67,114.82,114.43,114.48,23818.0,112.2055,112.3522,111.9706,112.0196,23818.0
2022-05-25 15:35:00,114.43,114.44,114.11,114.26,18928.0,111.9706,111.9804,111.6575,111.8043,18928.0
2022-05-25 15:40:00,114.24,114.32,114.1,114.2,17632.0,111.7847,111.863,111.6477,111.7456,17632.0
2022-05-25 15:45:00,114.17,114.23,114.05,114.08,29790.0,111.7162,111.7749,111.5988,111.6282,29790.0
2022-05-25 15:50:00,114.09,114.09,113.7,114.02,29550.0,111.6379,111.6379,111.2563,111.5694,29550.0
2022-05-25 15:55:00,114.0,114.22,113.94,114.22,105876.0,111.5499,111.7651,111.4912,111.7651,105876.0
2022-05-26 09:30:00,113.04,114.52,112.74,114.5,73606.0,110.6105,112.0587,110.317,112.0391,73606.0
2022-05-26 09:35:00,114.54,115.24,114.44,114.89,48062.0,112.0783,112.7632,111.9804,112.4207,48062.0
2022-05-26 09:40:00,114.69,115.1,114.69,114.88,18256.0,112.225,112.6262,112.225,112.411,18256.0
2022-05-26 09:45:00,114.92,115.5,114.82,115.42,14210.0,112.4501,113.0176,112.3522,112.9394,14210.0
2022-05-26 09:50:00,115.33,115.78,115.27,115.72,9898.0,112.8513,113.2916,112.7926,113.2329,9898.0
2022-05-26 09:55:00,115.58,115.99,115.57,115.99,5646.0,113.0959,113.4971,113.0861,113.4971,5646.0
2022-05-26 10:00:00,115.95,116.19,115.72,115.85,13414.0,113.458,113.6928,113.2329,113.3601,13414.0
2022-05-26 10:05:00,115.85,116.31,115.85,116.16,7276.0,113.3601,113.8102,113.3601,113.6634,7276.0
2022-05-26 10:10:00,116.23,116.94,116.1,116.88,5440.0,113.7319,114.4267,113.6047,114.368,5440.0
2022-05-26 10:15:00,116.87,116.87,116.7,116.7,7570.0,114.3582,114.3582,114.1918,114.1918,7570.0
2022-05-26 10:20:00,116.85,117.0,116.7,116.91,3600.0,114.3386,114.4854,114.1918,114.3973,3600.0
2022-05-26 10:25:00,116.89,116.92,116.74,116.74,4340.0,114.3778,114.4071,114.231,114.231,4340.0
2022-05-26 10:30:00,116.76,116.76,116.12,116.24,14322.0,114.2506,114.2506,113.6243,113.7417,14322.0
2022-05-26 10:35:00,116.21,116.46,116.21,116.45,5208.0,113.7124,113.957,113.7124,113.9472,5208.0
2022-05-26 10:40:00,116.43,116.45,116.27,116.27,3948.0,113.9276,113.9472,113.7711,113.7711,3948.0
2022-05-26 10:45:00,116.19,116.56,115.96,116.55,4610.0,113.6928,114.0548,113.4677,114.0451,4610.0
2022-05-26 10:50:00,116.64,116.64,116.5,116.54,1800.0,114.1331,114.1331,113.9961,114.0353,1800.0
2022-05-26 10:55:00,116.54,116.86,116.54,116.85,2118.0,114.0353,114.3484,114.0353,114.3386,2118.0
2022-05-26 11:00:00,116.96,117.3,116.96,117.27,10014.0,114.4463,114.7789,114.4463,114.7496,10014.0
2022-05-26 11:05:00,117.17,117.22,117.09,117.1,7042.0,114.6517,114.7007,114.5735,114.5832,7042.0
2022-05-26 11:10:00,117.17,117.34,117.16,117.34,1650.0,114.6517,114.8181,114.642,114.8181,1650.0
2022-05-26 11:15:00,117.32,117.42,117.31,117.33,4400.0,114.7985,114.8964,114.7887,114.8083,4400.0
2022-05-26 11:20:00,117.3,117.54,117.21,117.33,4800.0,114.7789,115.0138,114.6909,114.8083,4800.0
2022-05-26 11:25:00,117.41,117.44,117.15,117.2,7512.0,114.8866,114.9159,114.6322,114.6811,7512.0
2022-05-26 11:30:00,117.22,117.27,116.88,116.88,4370.0,114.7007,114.7496,114.368,114.368,4370.0
2022-05-26 11:35:00,116.8,117.1,116.8,117.1,5948.0,114.2897,114.5832,114.2897,114.5832,5948.0
2022-05-26 11:40:00,117.13,117.39,117.13,117.36,3600.0,114.6126,114.867,114.6126,114.8377,3600.0
2022-05-26 11:45:00,117.28,117.28,117.02,117.1,4600.0,114.7594,114.7594,114.505,114.5832,4600.0
2022-05-26 11:50:00,117.0,117.17,116.98,117.15,1600.0,114.4854,114.6517,114.4658,114.6322,1600.0
2022-05-26 11:55:00,117.2,117.39,117.17,117.32,1600.0,114.6811,114.867,114.6517,114.7985,1600.0
2022-05-26 12:00:00,117.32,117.48,117.12,117.48,4000.0,114.7985,114.9551,114.6028,114.9551,4000.0
2022-05-26 12:05:00,117.38,117.44,117.34,117.41,3420.0,114.8572,114.9159,114.8181,114.8866,3420.0
2022-05-26 12:10:00,117.61,117.78,117.58,117.78,10298.0,115.0823,115.2486,115.0529,115.2486,10298.0
2022-05-26 12:15:00,117.83,117.84,117.79,117.84,2370.0,115.2976,115.3073,115.2584,115.3073,2370.0
2022-05-26 12:20:00,118.0,118.09,117.96,118.08,12148.0,115.4639,115.552,115.4248,115.5422,12148.0
2022-05-26 12:25:00,118.08,118.13,117.98,118.13,18112.0,115.5422,115.5911,115.4443,115.5911,18112.0
2022-05-26 12:30:00,118.04,118.12,117.95,117.98,8726.0,115.503,115.5813,115.415,115.4443,8726.0
2022-05-26 12:35:00,117.97,118.1,117.94,118.08,7088.0,115.4345,115.5618,115.4052,115.5422,7088.0
2022-05-26 12:40:00,118.08,118.08,117.95,117.95,1840.0,115.5422,115.5422,115.415,115.415,1840.0
2022-05-26 12:45:00,117.91,118.12,117.9,118.08,6320.0,115.3758,115.5813,115.366,115.5422,6320.0
2022-05-26 12:50:00,118.08,118.23,118.08,118.23,4554.0,115.5422,115.689,115.5422,115.689,4554.0
2022-05-26 12:55:00,118.21,118.28,118.15,118.26,5402.0,115.6694,115.7379,115.6107,115.7183,5402.0
2022-05-26 13:00:00,118.24,118.39,118.21,118.36,3522.0,115.6987,115.8455,115.6694,115.8162,3522.0
2022-05-26 13:05:00,118.42,118.48,118.39,118.48,1360.0,115.8749,115.9336,115.8455,115.9336,1360.0
2022-05-26 13:10:00,118.47,118.53,118.16,118.21,8572.0,115.9238,115.9825,115.6205,115.6694,8572.0
2022-05-26 13:15:00,118.27,118.28,118.14,118.16,3022.0,115.7281,115.7379,115.6009,115.6205,3022.0
2022-05-26 13:20:00,118.13,118.21,117.94,117.97,12218.0,115.5911,115.6694,115.4052,115.4345,12218.0
2022-05-26 13:25:00,117.98,118.1,117.89,117.99,3416.0,115.4443,115.5618,115.3563,115.4541,3416.0
2022-05-26 13:30:00,118.1,118.23,118.1,118.19,5800.0,115.5618,115.689,115.5618,115.6498,5800.0
2022-05-26 13:35:00,118.16,118.33,118.16,118.29,3306.0,115.6205,115.7868,115.6205,115.7477,3306.0
2022-05-26 13:40:00,118.32,118.34,118.27,118.3,2416.0,115.777,115.7966,115.7281,115.7575,2416.0
2022-05-26 13:45:00,118.53,118.53,118.38,118.39,1632.0,115.9825,115.9825,115.8357,115.8455,1632.0
2022-05-26 13:50:00,118.36,118.47,118.34,118.43,3780.0,115.8162,115.9238,115.7966,115.8847,3780.0
2022-05-26 13:55:00,118.44,118.46,118.29,118.46,1350.0,115.8944,115.914,115.7477,115.914,1350.0
2022-05-26 14:00:00,118.42,118.47,118.31,118.31,2850.0,115.8749,115.9238,115.7672,115.7672,2850.0
2022-05-26 14:05:00,118.35,118.35,118.21,118.22,2000.0,115.8064,115.8064,115.6694,115.6792,2000.0
2022-05-26 14:10:00,118.33,118.36,118.33,118.36,1000.0,115.7868,115.8162,115.7868,115.8162,1000.0
2022-05-26 14:15:00,118.38,118.42,118.38,118.39,1400.0,115.8357,115.8749,115.8357,115.8455,1400.0
2022-05-26 14:20:00,118.38,118.52,118.36,118.42,1694.0,115.8357,115.9727,115.8162,115.8749,1694.0
2022-05-26 14:25:00,118.41,118.44,118.33,118.39,3082.0,115.8651,115.8944,115.7868,115.8455,3082.0
2022-05-26 14:30:00,118.38,118.38,118.33,118.37,2800.0,115.8357,115.8357,115.7868,115.8259,2800.0
2022-05-26 14:35:00,118.36,118.36,118.23,118.29,2706.0,115.8162,115.8162,115.689,115.7477,2706.0
2022-05-26 14:40:00,118.41,118.41,118.39,118.39,600.0,115.8651,115.8651,115.8455,115.8455,600.0
2022-05-26 14:45:00,118.46,118.46,118.34,118.36,6784.0,115.914,115.914,115.7966,115.8162,6784.0
2022-05-26 14:50:00,118.39,118.39,118.28,118.31,10550.0,115.8455,115.8455,115.7379,115.7672,10550.0
2022-05-26 14:55:00,118.29,118.36,118.28,118.33,17046.0,115.7477,115.8162,115.7379,115.7868,17046.0
2022-05-26 15:00:00,118.33,118.35,117.88,117.98,13938.0,115.7868,115.8064,115.3465,115.4443,13938.0
2022-05-26 15:05:00,118.03,118.3,118.03,118.26,17672.0,115.4933,115.7575,115.4933,115.7183,17672.0
2022-05-26 15:10:00,118.24,118.24,118.14,118.18,28878.0,115.6987,115.6987,115.6009,115.64,28878.0
2022-05-26 15:15:00,118.21,118.22,117.76,117.87,38234.0,115.6694,115.6792,115.2291,115.3367,38234.0
2022-05-26 15:20:00,117.89,117.89,117.64,117.88,24506.0,115.3563,115.3563,115.1116,115.3465,24506.0
2022-05-26 15:25:00,117.8,117.9,117.74,117.83,19240.0,115.2682,115.366,115.2095,115.2976,19240.0
2022-05-26 15:30:00,117.83,117.96,117.73,117.95,27004.0,115.2976,115.4248,115.1997,115.415,27004.0
2022-05-26 15:35:00,117.95,118.1,117.84,118.03,25822.0,115.415,115.5618,115.3073,115.4933,25822.0
2022-05-26 15:40:00,118.02,118.29,118.01,118.27,30690.0,115.4835,115.7477,115.4737,115.7281,30690.0
2022-05-26 15:45:00,118.28,118.49,118.24,118.46,35640.0,115.7379,115.9434,115.6987,115.914,35640.0
2022-05-26 15:50:00,118.56,118.56,118.2,118.26,58434.0,116.0119,116.0119,115.6596,115.7183,58434.0
2022-05-26 15:55:00,118.21,118.28,118.03,118.08,70282.0,115.6694,115.7379,115.4933,115.5422,70282.0
2022-05-27 09:30:00,120.25,121.0,120.16,120.48,22932.0,117.6655,118.3994,117.5775,117.8906,22932.0
2022-05-27 09:35:00,120.44,121.1,120.33,120.79,15776.0,117.8515,118.4973,117.7438,118.1939,15776.0
2022-05-27 09:40:00,120.92,121.12,120.44,120.44,15088.0,118.3211,118.5168,117.8515,117.8515,15088.0
2022-05-27 09:45:00,120.57,120.75,120.47,120.57,8086.0,117.9787,118.1548,117.8808,117.9787,8086.0
2022-05-27 09:50:00,120.64,120.82,120.38,120.75,6040.0,118.0472,118.2233,117.7927,118.1548,6040.0
2022-05-27 09:55:00,120.83,121.17,120.83,120.83,22080.0,118.2331,118.5658,118.2331,118.2331,22080.0
2022-05-27 10:00:00,120.86,121.0,120.58,120.88,43754.0,118.2624,118.3994,117.9885,118.282,43754.0
2022-05-27 10:05:00,120.86,121.14,120.75,121.1,21562.0,118.2624,118.5364,118.1548,118.4973,21562.0
2022-05-27 10:10:00,121.1,121.28,121.0,121.02,17100.0,118.4973,118.6734,118.3994,118.419,17100.0
2022-05-27 10:15:00,121.07,121.27,121.03,121.1,11102.0,118.4679,118.6636,118.4288,118.4973,11102.0
2022-05-27 10:20:00,121.16,121.33,121.14,121.28,6166.0,118.556,118.7223,118.5364,118.6734,6166.0
2022-05-27 10:25:00,121.16,121.29,121.07,121.27,15660.0,118.556,118.6832,118.4679,118.6636,15660.0
2022-05-27 10:30:00,121.32,121.61,121.23,121.51,31268.0,118.7125,118.9963,118.6245,118.8985,31268.0
2022-05-27 10:35:00,121.51,121.67,121.49,121.55,35496.0,118.8985,119.055,118.8789,118.9376,35496.0
2022-05-27 10:40:00,121.56,121.57,121.36,121.41,70976.0,118.9474,118.9572,118.7517,118.8006,70976.0
2022-05-27 10:45:00,121.39,121.42,121.09,121.39,11616.0,118.781,118.8104,118.4875,118.781,11616.0
2022-05-27 10:50:00,121.39,121.54,121.33,121.54,7164.0,118.781,118.9278,118.7223,118.9278,7164.0
2022-05-27 10:55:00,121.5,121.5,120.97,121.05,13782.0,118.8887,118.8887,118.3701,118.4483,13782.0
2022-05-27 11:00:00,121.07,121.12,120.87,121.12,9262.0,118.4679,118.5168,118.2722,118.5168,9262.0
2022-05-27 11:05:00,120.95,121.27,120.95,121.17,6836.0,118.3505,118.6636,118.3505,118.5658,6836.0
2022-05-27 11:10:00,121.17,121.32,121.17,121.31,3200.0,118.5658,118.7125,118.5658,118.7028,3200.0
2022-05-27 11:15:00,121.28,121.42,121.26,121.37,2400.0,118.6734,118.8104,118.6538,118.7615,2400.0
2022-05-27 11:20:00,121.36,121.62,121.36,121.59,5000.0,118.7517,119.0061,118.7517,118.9767,5000.0
2022-05-27 11:25:00,121.44,121.44,121.35,121.39,1600.0,118.83,118.83,118.7419,118.781,1600.0
2022-05-27 11:30:00,121.5,121.69,121.5,121.54,6040.0,118.8887,119.0746,118.8887,118.9278,6040.0
2022-05-27 11:35:00,121.58,121.67,121.52,121.67,5364.0,118.967,119.055,118.9082,119.055,5364.0
2022-05-27 11:40:00,121.66,121.81,121.64,121.81,5994.0,119.0452,119.192,119.0257,119.192,5994.0
2022-05-27 11:45:00,121.69,121.75,121.61,121.73,7480.0,119.0746,119.1333,118.9963,119.1137,7480.0
2022-05-27 11:50:00,121.74,121.82,121.71,121.73,6836.0,119.1235,119.2018,119.0942,119.1137,6836.0
2022-05-27 11:55:00,121.76,121.8,121.7,121.79,7508.0,119.1431,119.1822,119.0844,119.1724,7508.0
2022-05-27 12:00:00,121.8,122.06,121.8,121.96,14540.0,119.1822,119.4366,119.1822,119.3388,14540.0
2022-05-27 12:05:00,121.87,121.87,121.74,121.81,13000.0,119.2507,119.2507,119.1235,119.192,13000.0
2022-05-27 12:10:00,121.81,121.95,121.79,121.92,8946.0,119.192,119.329,119.1724,119.2997,8946.0
2022-05-27 12:15:00,121.9,121.9,121.62,121.75,10312.0,119.2801,119.2801,119.0061,119.1333,10312.0
2022-05-27 12:20:00,121.77,121.81,121.65,121.67,6200.0,119.1529,119.192,119.0355,119.055,6200.0
2022-05-27 12:25:00,121.65,121.82,121.65,121.77,9104.0,119.0355,119.2018,119.0355,119.1529,9104.0
2022-05-27 12:30:00,121.75,121.79,121.69,121.74,10890.0,119.1333,119.1724,119.0746,119.1235,10890.0
2022-05-27 12:35:00,121.69,121.82,121.61,121.78,8000.0,119.0746,119.2018,118.9963,119.1627,8000.0
2022-05-27 12:40:00,121.83,121.92,121.81,121.9,3200.0,119.2116,119.2997,119.192,119.2801,3200.0
2022-05-27 12:45:00,121.81,121.92,121.81,121.82,1400.0,119.192,119.2997,119.192,119.2018,1400.0
2022-05-27 12:50:00,121.71,121.86,121.71,121.86,2392.0,119.0942,119.2409,119.0942,119.2409,2392.0
2022-05-27 12:55:00,121.91,121.98,121.9,121.94,2000.0,119.2899,119.3584,119.2801,119.3192,2000.0
2022-05-27 13:00:00,121.86,121.91,121.78,121.83,2800.0,119.2409,119.2899,119.1627,119.2116,2800.0
2022-05-27 13:05:00,121.78,121.81,121.73,121.73,1800.0,119.1627,119.192,119.1137,119.1137,1800.0
2022-05-27 13:10:00,121.78,121.78,121.7,121.7,1200.0,119.1627,119.1627,119.0844,119.0844,1200.0
2022-05-27 13:15:00,121.72,121.81,121.72,121.81,2268.0,119.1039,119.192,119.1039,119.192,2268.0
2022-05-27 13:20:00,121.79,121.81,121.63,121.73,3728.0,119.1724,119.192,119.0159,119.1137,3728.0
2022-05-27 13:25:00,121.69,121.74,121.63,121.74,3000.0,119.0746,119.1235,119.0159,119.1235,3000.0
2022-05-27 13:30:00,121.8,121.84,121.77,121.77,1600.0,119.1822,119.2214,119.1529,119.1529,1600.0
2022-05-27 13:35:00,121.64,121.83,121.64,121.82,5496.0,119.0257,119.2116,119.0257,119.2018,5496.0
2022-05-27 13:40:00,121.76,121.83,121.75,121.75,2200.0,119.1431,119.2116,119.1333,119.1333,2200.0
2022-05-27 13:45:00,121.72,121.89,121.72,121.83,2400.0,119.1039,119.2703,119.1039,119.2116,2400.0
2022-05-27 13:50:00,121.85,121.99,121.85,121.99,2910.0,119.2312,119.3681,119.2312,119.3681,2910.0
2022-05-27 13:55:00,121.97,122.0,121.96,121.96,1200.0,119.3486,119.3779,119.3388,119.3388,1200.0
2022-05-27 14:00:00,122.0,122.08,121.95,122.08,2400.0,119.3779,119.4562,119.329,119.4562,2400.0
2022-05-27 14:05:00,122.07,122.07,121.89,121.99,2464.0,119.4464,119.4464,119.2703,119.3681,2464.0
2022-05-27 14:10:00,122.02,122.11,122.0,122.03,6140.0,119.3975,119.4856,119.3779,119.4073,6140.0
2022-05-27 14:15:00,122.08,122.17,122.08,122.17,1600.0,119.4562,119.5443,119.4562,119.5443,1600.0
2022-05-27 14:20:00,122.2,122.33,122.2,122.3,2800.0,119.5736,119.7008,119.5736,119.6715,2800.0
2022-05-27 14:25:00,122.32,122.32,122.19,122.23,1818.0,119.6911,119.6911,119.5638,119.603,1818.0
2022-05-27 14:30:00,122.28,122.32,122.25,122.32,4182.0,119.6519,119.6911,119.6226,119.6911,4182.0
2022-05-27 14:35:00,122.36,122.39,122.23,122.24,9736.0,119.7302,119.7595,119.603,119.6128,9736.0
2022-05-27 14:40:00,122.29,122.36,122.22,122.36,4086.0,119.6617,119.7302,119.5932,119.7302,4086.0
2022-05-27 14:45:00,122.36,122.41,122.3,122.36,4876.0,119.7302,119.7791,119.6715,119.7302,4876.0
2022-05-27 14:50:00,122.36,122.49,122.35,122.45,6834.0,119.7302,119.8574,119.7204,119.8183,6834.0
2022-05-27 14:55:00,122.42,122.47,122.39,122.39,4480.0,119.7889,119.8378,119.7595,119.7595,4480.0
2022-05-27 15:00:00,122.4,122.5,122.33,122.48,12764.0,119.7693,119.8672,119.7008,119.8476,12764.0
2022-05-27 15:05:00,122.49,122.71,122.47,122.71,16776.0,119.8574,120.0727,119.8378,120.0727,16776.0
2022-05-27 15:10:00,122.67,122.81,122.65,122.81,6600.0,120.0335,120.1705,120.014,120.1705,6600.0
2022-05-27 15:15:00,122.82,122.85,122.7,122.84,9646.0,120.1803,120.2097,120.0629,120.1999,9646.0
2022-05-27 15:20:00,122.86,122.91,122.82,122.88,6204.0,120.2194,120.2684,120.1803,120.239,6204.0
2022-05-27 15:25:00,122.89,122.99,122.88,122.96,9216.0,120.2488,120.3467,120.239,120.3173,9216.0
2022-05-27 15:30:00,122.92,122.96,122.69,122.69,35646.0,120.2782,120.3173,120.0531,120.0531,35646.0
2022-05-27 15:35:00,122.68,122.68,122.5,122.59,15944.0,120.0433,120.0433,119.8672,119.9553,15944.0
2022-05-27 15:40:00,122.55,122.67,122.49,122.66,20512.0,119.9161,120.0335,119.8574,120.0237,20512.0
2022-05-27 15:45:00,122.68,122.68,122.19,122.28,35100.0,120.0433,120.0433,119.5638,119.6519,35100.0
2022-05-27 15:50:00,122.38,122.52,122.29,122.47,28646.0,119.7498,119.8868,119.6617,119.8378,28646.0
2022-05-27 15:55:00,122.47,122.77,122.46,122.77,58148.0,119.8378,120.1314,119.828,120.1314,58148.0
2022-05-31 09:30:00,122.74,122.75,120.98,120.98,95708.0,120.102,120.1118,118.3799,118.3799,95708.0
2022-05-31 09:35:00,121.01,121.28,120.89,121.2,55692.0,118.4092,118.6734,118.2918,118.5951,55692.0
2022-05-31 09:40:00,121.16,121.16,120.51,120.77,15660.0,118.556,118.556,117.92,118.1744,15660.0
2022-05-31 09:45:00,120.97,121.41,120.89,120.89,11130.0,118.3701,118.8006,118.2918,118.2918,11130.0
2022-05-31 09:50:00,121.01,121.01,120.5,120.86,5846.0,118.4092,118.4092,117.9102,118.2624,5846.0
2022-05-31 09:55:00,121.1,121.25,121.1,121.19,2600.0,118.4973,118.6441,118.4973,118.5853,2600.0
2022-05-31 10:00:00,121.04,121.13,120.65,120.65,3840.0,118.4386,118.5266,118.0569,118.0569,3840.0
2022-05-31 10:05:00,120.74,120.83,120.41,120.49,5072.0,118.145,118.2331,117.8221,117.9004,5072.0
2022-05-31 10:10:00,120.59,120.93,120.36,120.93,2400.0,117.9982,118.3309,117.7732,118.3309,2400.0
2022-05-31 10:15:00,120.97,121.21,120.9,121.16,10048.0,118.3701,118.6049,118.3016,118.556,10048.0
2022-05-31 10:20:00,121.27,121.61,121.27,121.51,5958.0,118.6636,118.9963,118.6636,118.8985,5958.0
2022-05-31 10:25:00,121.6,121.77,121.58,121.58,1500.0,118.9865,119.1529,118.967,118.967,1500.0
2022-05-31 10:30:00,121.67,122.19,121.67,121.91,4592.0,119.055,119.5638,119.055,119.2899,4592.0
2022-05-31 10:35:00,121.83,121.86,121.54,121.8,4200.0,119.2116,119.2409,118.9278,119.1822,4200.0
2022-05-31 10:40:00,121.81,122.17,121.8,122.07,13522.0,119.192,119.5443,119.1822,119.4464,13522.0
2022-05-31 10:45:00,122.05,122.33,121.97,121.97,8316.0,119.4269,119.7008,119.3486,119.3486,8316.0
2022-05-31 10:50:00,122.04,122.16,121.88,122.02,3500.0,119.4171,119.5345,119.2605,119.3975,3500.0
2022-05-31 10:55:00,122.07,122.07,121.77,121.83,9428.0,119.4464,119.4464,119.1529,119.2116,9428.0
2022-05-31 11:00:00,121.99,122.14,121.99,122.05,3200.0,119.3681,119.5149,119.3681,119.4269,3200.0
2022-05-31 11:05:00,121.77,121.77,121.52,121.56,2200.0,119.1529,119.1529,118.9082,118.9474,2200.0
2022-05-31 11:10:00,121.47,121.7,121.47,121.56,4000.0,118.8593,119.0844,118.8593,118.9474,4000.0
2022-05-31 11:15:00,121.37,121.62,121.37,121.53,9460.0,118.7615,119.0061,118.7615,118.918,9460.0
2022-05-31 11:20:00,121.52,121.71,121.44,121.44,5120.0,118.9082,119.0942,118.83,118.83,5120.0
2022-05-31 11:25:00,121.45,121.67,121.45,121.63,3684.0,118.8398,119.055,118.8398,119.0159,3684.0
2022-05-31 11:30:00,121.52,121.62,121.28,121.55,2400.0,118.9082,119.0061,118.6734,118.9376,2400.0
2022-05-31 11:35:00,121.5,122.0,121.5,122.0,3470.0,118.8887,119.3779,118.8887,119.3779,3470.0
2022-05-31 11:40:00,121.99,122.12,121.86,122.04,2834.0,119.3681,119.4954,119.2409,119.4171,2834.0
2022-05-31 11:45:00,122.05,122.38,122.05,122.38,3282.0,119.4269,119.7498,119.4269,119.7498,3282.0
2022-05-31 11:50:00,122.42,122.8,122.41,122.75,5916.0,119.7889,120.1607,119.7791,120.1118,5916.0
2022-05-31 11:55:00,122.77,122.92,122.77,122.84,4722.0,120.1314,120.2782,120.1314,120.1999,4722.0
2022-05-31 12:00:00,122.9,123.29,122.89,123.23,4200.0,120.2586,120.6402,120.2488,120.5815,4200.0
2022-05-31 12:05:00,123.22,123.22,122.93,122.93,3200.0,120.5717,120.5717,120.2879,120.2879,3200.0
2022-05-31 12:10:00,122.97,123.0,122.79,122.79,5360.0,120.3271,120.3564,120.151,120.151,5360.0
2022-05-31 12:15:00,122.75,122.75,122.65,122.67,1000.0,120.1118,120.1118,120.014,120.0335,1000.0
2022-05-31 12:20:00,122.52,122.53,122.25,122.3,6318.0,119.8868,119.8965,119.6226,119.6715,6318.0
2022-05-31 12:25:00,122.27,122.51,122.27,122.44,5572.0,119.6421,119.877,119.6421,119.8085,5572.0
2022-05-31 12:30:00,122.56,122.58,122.54,122.56,2298.0,119.9259,119.9455,119.9063,119.9259,2298.0
2022-05-31 12:35:00,122.66,122.92,122.66,122.92,2400.0,120.0237,120.2782,120.0237,120.2782,2400.0
2022-05-31 12:40:00,123.04,123.05,123.04,123.05,1000.0,120.3956,120.4054,120.3956,120.4054,1000.0
2022-05-31 12:45:00,123.1,123.16,122.96,123.01,800.0,120.4543,120.513,120.3173,120.3662,800.0
2022-05-31 12:50:00,123.02,123.05,123.02,123.05,930.0,120.376,120.4054,120.376,120.4054,930.0
2022-05-31 12:55:00,123.24,123.24,123.0,123.07,2566.0,120.5913,120.5913,120.3564,120.4249,2566.0
2022-05-31 13:00:00,123.04,123.08,122.6,122.7,26032.0,120.3956,120.4347,119.965,120.0629,26032.0
2022-05-31 13:05:00,122.72,123.03,122.72,123.03,3800.0,120.0825,120.3858,120.0825,120.3858,3800.0
2022-05-31 13:10:00,122.86,122.86,122.77,122.77,1200.0,120.2194,120.2194,120.1314,120.1314,1200.0
2022-05-31 13:15:00,122.68,122.68,122.42,122.46,3000.0,120.0433,120.0433,119.7889,119.828,3000.0
2022-05-31 13:20:00,122.5,122.52,122.41,122.44,2626.0,119.8672,119.8868,119.7791,119.8085,2626.0
2022-05-31 13:25:00,122.43,122.6,122.23,122.37,40450.0,119.7987,119.965,119.603,119.74,40450.0
2022-05-31 13:30:00,122.36,122.52,122.14,122.52,61376.0,119.7302,119.8868,119.5149,119.8868,61376.0
2022-05-31 13:35:00,122.48,122.58,122.39,122.46,10096.0,119.8476,119.9455,119.7595,119.828,10096.0
2022-05-31 13:40:00,122.49,122.67,122.45,122.64,11162.0,119.8574,120.0335,119.8183,120.0042,11162.0
2022-05-31 13:45:00,122.52,122.71,122.52,122.62,3212.0,119.8868,120.0727,119.8868,119.9846,3212.0
2022-05-31 13:50:00,122.61,122.94,122.61,122.84,9656.0,119.9748,120.2977,119.9748,120.1999,9656.0
2022-05-31 13:55:00,122.84,123.09,122.84,123.09,8450.0,120.1999,120.4445,120.1999,120.4445,8450.0
2022-05-31 14:00:00,122.88,123.1,122.88,122.92,3600.0,120.239,120.4543,120.239,120.2782,3600.0
2022-05-31 14:05:00,122.78,123.05,122.78,123.05,1800.0,120.1412,120.4054,120.1412,120.4054,1800.0
2022-05-31 14:10:00,123.04,123.04,122.91,122.91,1464.0,120.3956,120.3956,120.2684,120.2684,1464.0
2022-05-31 14:15:00,122.97,122.99,122.93,122.99,1200.0,120.3271,120.3467,120.2879,120.3467,1200.0
2022-05-31 14:20:00,123.04,123.04,122.74,122.87,2160.0,120.3956,120.3956,120.102,120.2292,2160.0
2022-05-31 14:25:00,122.78,122.78,122.67,122.71,2000.0,120.1412,120.1412,120.0335,120.0727,2000.0
2022-05-31 14:30:00,122.8,122.8,122.59,122.67,3600.0,120.1607,120.1607,119.9553,120.0335,3600.0
2022-05-31 14:35:00,122.65,122.69,122.56,122.58,5710.0,120.014,120.0531,119.9259,119.9455,5710.0
2022-05-31 14:40:00,122.6,122.6,122.17,122.18,14638.0,119.965,119.965,119.5443,119.5541,14638.0
2022-05-31 14:45:00,122.16,122.16,121.63,121.66,31662.0,119.5345,119.5345,119.0159,119.0452,31662.0
2022-05-31 14:50:00,121.75,121.89,121.46,121.46,21858.0,119.1333,119.2703,118.8495,118.8495,21858.0
2022-05-31 14:55:00,121.46,121.65,121.38,121.65,11286.0,118.8495,119.0355,118.7713,119.0355,11286.0
2022-05-31 15:00:00,121.74,121.82,121.42,121.65,2818.0,119.1235,119.2018,118.8104,119.0355,2818.0
2022-05-31 15:05:00,121.62,122.21,121.59,122.21,6094.0,119.0061,119.5834,118.9767,119.5834,6094.0
2022-05-31 15:10:00,122.17,122.18,121.92,122.11,8710.0,119.5443,119.5541,119.2997,119.4856,8710.0
2022-05-31 15:15:00,122.17,122.58,122.17,122.26,15264.0,119.5443,119.9455,119.5443,119.6323,15264.0
2022-05-31 15:20:00,122.28,122.68,122.28,122.64,8068.0,119.6519,120.0433,119.6519,120.0042,8068.0
2022-05-31 15:25:00,122.66,122.75,122.59,122.64,15828.0,120.0237,120.1118,119.9553,120.0042,15828.0
2022-05-31 15:30:00,122.71,122.9,122.71,122.88,33242.0,120.0727,120.2586,120.0727,120.239,33242.0
2022-05-31 15:35:00,122.88,122.91,122.69,122.74,8954.0,120.239,120.2684,120.0531,120.102,8954.0
2022-05-31 15:40:00,122.7,122.78,122.38,122.38,6160.0,120.0629,120.1412,119.7498,119.7498,6160.0
2022-05-31 15:45:00,122.37,122.52,122.17,122.24,10104.0,119.74,119.8868,119.5443,119.6128,10104.0
2022-05-31 15:50:00,122.2,122.81,122.2,122.39,32070.0,119.5736,120.1705,119.5736,119.7595,32070.0
2022-05-31 15:55:00,122.44,122.45,122.05,122.11,55814.0,119.8085,119.8183,119.4269,119.4856,55814.0
2022-06-01 09:30:00,122.86,123.47,122.67,123.29,22328.0,120.2194,120.8163,120.0335,120.6402,22328.0
2022-06-01 09:35:00,123.27,123.27,122.74,122.74,11980.0,120.6206,120.6206,120.102,120.102,11980.0
2022-06-01 09:40:00,122.78,122.78,122.33,122.45,16150.0,120.1412,120.1412,119.7008,119.8183,16150.0
2022-06-01 09:45:00,122.51,122.96,122.35,122.64,29260.0,119.877,120.3173,119.7204,120.0042,29260.0
2022-06-01 09:50:00,122.63,122.83,122.42,122.83,7072.0,119.9944,120.1901,119.7889,120.1901,7072.0
2022-06-01 09:55:00,122.75,122.96,122.72,122.8,6136.0,120.1118,120.3173,120.0825,120.1607,6136.0
2022-06-01 10:00:00,122.8,122.88,122.06,122.63,25822.0,120.1607,120.239,119.4366,119.9944,25822.0
2022-06-01 10:05:00,122.46,122.51,121.89,122.05,19322.0,119.828,119.877,119.2703,119.4269,19322.0
2022-06-01 10:10:00,122.07,122.23,121.81,121.92,18048.0,119.4464,119.603,119.192,119.2997,18048.0
2022-06-01 10:15:00,121.89,121.89,121.08,121.21,87502.0,119.2703,119.2703,118.4777,118.6049,87502.0
2022-06-01 10:20:00,121.2,121.42,121.2,121.24,8664.0,118.5951,118.8104,118.5951,118.6343,8664.0
2022-06-01 10:25:00,121.25,121.36,121.02,121.02,7878.0,118.6441,118.7517,118.419,118.419,7878.0
2022-06-01 10:30:00,120.94,121.24,120.83,120.83,10026.0,118.3407,118.6343,118.2331,118.2331,10026.0
2022-06-01 10:35:00,120.79,121.04,120.61,121.01,7476.0,118.1939,118.4386,118.0178,118.4092,7476.0
2022-06-01 10:40:00,121.11,121.25,121.03,121.22,11294.0,118.5071,118.6441,118.4288,118.6147,11294.0
2022-06-01 10:45:00,121.39,121.39,121.0,121.0,51740.0,118.781,118.781,118.3994,118.3994,51740.0
2022-06-01 10:50:00,120.98,121.58,120.83,121.58,46428.0,118.3799,118.967,118.2331,118.967,46428.0
2022-06-01 10:55:00,121.56,121.6,121.51,121.53,3320.0,118.9474,118.9865,118.8985,118.918,3320.0
2022-06-01 11:00:00,121.25,121.25,120.94,120.95,8618.0,118.6441,118.6441,118.3407,118.3505,8618.0
2022-06-01 11:05:00,121.11,121.15,120.86,120.86,5882.0,118.5071,118.5462,118.2624,118.2624,5882.0
2022-06-01 11:10:00,120.91,121.25,120.89,121.13,3682.0,118.3114,118.6441,118.2918,118.5266,3682.0
2022-06-01 11:15:00,121.12,121.14,120.52,120.66,38668.0,118.5168,118.5364,117.9297,118.0667,38668.0
2022-06-01 11:20:00,120.61,120.61,120.1,120.24,15442.0,118.0178,118.0178,117.5188,117.6558,15442.0
2022-06-01 11:25:00,120.28,120.48,120.18,120.48,4000.0,117.6949,117.8906,117.597,117.8906,4000.0
2022-06-01 11:30:00,120.55,120.61,120.37,120.44,3388.0,117.9591,118.0178,117.783,117.8515,3388.0
2022-06-01 11:35:00,120.29,120.41,120.14,120.21,5238.0,117.7047,117.8221,117.5579,117.6264,5238.0
2022-06-01 11:40:00,120.27,120.27,119.89,119.89,7608.0,117.6851,117.6851,117.3133,117.3133,7608.0
2022-06-01 11:45:00,119.89,120.12,119.77,119.78,13600.0,117.3133,117.5383,117.1959,117.2056,13600.0
2022-06-01 11:50:00,119.75,119.89,119.66,119.89,18442.0,117.1763,117.3133,117.0882,117.3133,18442.0
2022-06-01 11:55:00,119.81,119.85,119.53,119.58,11218.0,117.235,117.2741,116.961,117.0099,11218.0
2022-06-01 12:00:00,119.55,119.55,119.13,119.14,6754.0,116.9806,116.9806,116.5696,116.5794,6754.0
2022-06-01 12:05:00,119.2,119.51,119.18,119.19,42550.0,116.6381,116.9414,116.6185,116.6283,42550.0
2022-06-01 12:10:00,119.16,119.2,118.81,119.19,43520.0,116.599,116.6381,116.2565,116.6283,43520.0
2022-06-01 12:15:00,119.17,119.47,119.17,119.46,15822.0,116.6088,116.9023,116.6088,116.8925,15822.0
2022-06-01 12:20:00,119.44,119.63,119.44,119.5,12304.0,116.873,117.0589,116.873,116.9317,12304.0
2022-06-01 12:25:00,119.48,119.5,119.17,119.17,3618.0,116.9121,116.9317,116.6088,116.6088,3618.0
2022-06-01 12:30:00,119.26,119.55,119.26,119.35,5320.0,116.6968,116.9806,116.6968,116.7849,5320.0
2022-06-01 12:35:00,119.48,119.48,119.32,119.36,3060.0,116.9121,116.9121,116.7555,116.7947,3060.0
2022-06-01 12:40:00,119.43,119.48,119.11,119.11,14962.0,116.8632,116.9121,116.55,116.55,14962.0
2022-06-01 12:45:00,119.11,119.29,118.97,118.99,12618.0,116.55,116.7262,116.4131,116.4326,12618.0
2022-06-01 12:50:00,119.08,119.36,118.92,119.33,6240.0,116.5207,116.7947,116.3641,116.7653,6240.0
2022-06-01 12:55:00,119.33,119.55,119.24,119.41,17366.0,116.7653,116.9806,116.6773,116.8436,17366.0
2022-06-01 13:00:00,119.43,119.58,119.34,119.35,14200.0,116.8632,117.0099,116.7751,116.7849,14200.0
2022-06-01 13:05:00,119.34,119.82,119.34,119.82,9714.0,116.7751,117.2448,116.7751,117.2448,9714.0
2022-06-01 13:10:00,119.92,119.99,119.74,119.75,4720.0,117.3426,117.4111,117.1665,117.1763,4720.0
2022-06-01 13:15:00,119.75,119.98,119.72,119.94,13226.0,117.1763,117.4013,117.1469,117.3622,13226.0
2022-06-01 13:20:00,120.03,120.08,119.73,119.78,22266.0,117.4503,117.4992,117.1567,117.2056,22266.0
2022-06-01 13:25:00,119.86,120.03,119.85,119.96,1600.0,117.2839,117.4503,117.2741,117.3818,1600.0
2022-06-01 13:30:00,119.87,119.98,119.66,119.98,4200.0,117.2937,117.4013,117.0882,117.4013,4200.0
2022-06-01 13:35:00,119.93,120.18,119.92,120.14,3600.0,117.3524,117.597,117.3426,117.5579,3600.0
2022-06-01 13:40:00,120.13,120.24,120.11,120.14,3000.0,117.5481,117.6558,117.5286,117.5579,3000.0
2022-06-01 13:45:00,120.23,120.25,120.03,120.14,3200.0,117.646,117.6655,117.4503,117.5579,3200.0
2022-06-01 13:50:00,120.16,120.16,119.88,119.88,2318.0,117.5775,117.5775,117.3035,117.3035,2318.0
2022-06-01 13:55:00,119.92,120.23,119.91,120.11,3794.0,117.3426,117.646,117.3329,117.5286,3794.0
2022-06-01 14:00:00,120.05,120.22,120.05,120.21,2200.0,117.4698,117.6362,117.4698,117.6264,2200.0
2022-06-01 14:05:00,120.3,120.3,119.99,119.99,440.0,117.7145,117.7145,117.4111,117.4111,440.0
2022-06-01 14:10:00,120.04,120.15,120.04,120.15,600.0,117.4601,117.5677,117.4601,117.5677,600.0
2022-06-01 14:15:00,120.27,120.33,120.07,120.07,1440.0,117.6851,117.7438,117.4894,117.4894,1440.0
2022-06-01 14:20:00,120.24,120.74,120.22,120.71,2664.0,117.6558,118.145,117.6362,118.1157,2664.0
2022-06-01 14:25:00,120.79,121.17,120.79,121.08,5218.0,118.1939,118.5658,118.1939,118.4777,5218.0
2022-06-01 14:30:00,121.12,121.16,121.06,121.11,4060.0,118.5168,118.556,118.4581,118.5071,4060.0
2022-06-01 14:35:00,121.08,121.16,120.95,120.95,2400.0,118.4777,118.556,118.3505,118.3505,2400.0
2022-06-01 14:40:00,120.93,121.26,120.93,121.26,3900.0,118.3309,118.6538,118.3309,118.6538,3900.0
2022-06-01 14:45:00,121.36,121.36,121.08,121.09,6080.0,118.7517,118.7517,118.4777,118.4875,6080.0
2022-06-01 14:50:00,121.11,121.11,120.89,120.89,1600.0,118.5071,118.5071,118.2918,118.2918,1600.0
2022-06-01 14:55:00,120.92,120.96,120.78,120.88,4418.0,118.3211,118.3603,118.1842,118.282,4418.0
2022-06-01 15:00:00,120.86,120.96,120.55,120.66,7444.0,118.2624,118.3603,117.9591,118.0667,7444.0
2022-06-01 15:05:00,120.74,120.95,120.7,120.84,5672.0,118.145,118.3505,118.1059,118.2429,5672.0
2022-06-01 15:10:00,120.89,121.21,120.89,121.17,7374.0,118.2918,118.6049,118.2918,118.5658,7374.0
2022-06-01 15:15:00,121.14,121.41,121.02,121.14,4042.0,118.5364,118.8006,118.419,118.5364,4042.0
2022-06-01 15:20:00,121.16,121.25,121.08,121.11,5874.0,118.556,118.6441,118.4777,118.5071,5874.0
2022-06-01 15:25:00,121.0,121.07,120.95,120.97,3800.0,118.3994,118.4679,118.3505,118.3701,3800.0
2022-06-01 15:30:00,120.89,120.93,120.74,120.75,22498.0,118.2918,118.3309,118.145,118.1548,22498.0
2022-06-01 15:35:00,120.7,121.05,120.63,121.05,9394.0,118.1059,118.4483,118.0374,118.4483,9394.0
2022-06-01 15:40:00,121.07,121.33,121.07,121.16,12698.0,118.4679,118.7223,118.4679,118.556,12698.0
2022-06-01 15:45:00,121.13,121.25,121.02,121.25,11114.0,118.5266,118.6441,118.419,118.6441,11114.0
2022-06-01 15:50:00,121.26,121.33,120.6,120.64,32602.0,118.6538,118.7223,118.008,118.0472,32602.0
2022-06-01 15:55:00,120.64,120.73,120.24,120.24,44326.0,118.0472,118.1352,117.6558,117.6558,44326.0
2022-06-02 09:30:00,120.16,120.7,119.73,120.63,26666.0,117.5775,118.1059,117.1567,118.0374,26666.0
2022-06-02 09:35:00,120.47,120.95,120.1,120.95,20512.0,117.8808,118.3505,117.5188,118.3505,20512.0
2022-06-02 09:40:00,120.81,121.25,120.52,121.25,12276.0,118.2135,118.6441,117.9297,118.6441,12276.0
2022-06-02 09:45:00,121.2,121.76,121.13,121.76,30002.0,118.5951,119.1431,118.5266,119.1431,30002.0
2022-06-02 09:50:00,121.71,121.71,121.26,121.28,28494.0,119.0942,119.0942,118.6538,118.6734,28494.0
2022-06-02 09:55:00,121.29,121.29,120.61,121.23,13238.0,118.6832,118.6832,118.0178,118.6245,13238.0
2022-06-02 10:00:00,121.11,121.75,121.11,121.58,13438.0,118.5071,119.1333,118.5071,118.967,13438.0
2022-06-02 10:05:00,121.5,121.64,121.31,121.4,27792.0,118.8887,119.0257,118.7028,118.7908,27792.0
2022-06-02 10:10:00,121.39,122.05,121.39,121.95,12854.0,118.781,119.4269,118.781,119.329,12854.0
2022-06-02 10:15:00,121.88,122.04,121.44,121.47,10518.0,119.2605,119.4171,118.83,118.8593,10518.0
2022-06-02 10:20:00,121.48,121.58,121.0,121.08,10552.0,118.8691,118.967,118.3994,118.4777,10552.0
2022-06-02 10:25:00,120.96,121.23,120.86,121.1,8380.0,118.3603,118.6245,118.2624,118.4973,8380.0
2022-06-02 10:30:00,121.11,121.47,121.07,121.41,10872.0,118.5071,118.8593,118.4679,118.8006,10872.0
2022-06-02 10:35:00,121.51,121.66,121.3,121.58,2200.0,118.8985,119.0452,118.693,118.967,2200.0
2022-06-02 10:40:00,121.61,121.67,121.5,121.67,4134.0,118.9963,119.055,118.8887,119.055,4134.0
2022-06-02 10:45:00,121.67,121.89,121.57,121.84,4148.0,119.055,119.2703,118.9572,119.2214,4148.0
2022-06-02 10:50:00,121.77,121.82,121.64,121.72,4204.0,119.1529,119.2018,119.0257,119.1039,4204.0
2022-06-02 10:55:00,121.75,121.9,121.69,121.88,2298.0,119.1333,119.2801,119.0746,119.2605,2298.0
2022-06-02 11:00:00,121.75,122.34,121.75,122.18,9214.0,119.1333,119.7106,119.1333,119.5541,9214.0
2022-06-02 11:05:00,122.15,122.33,122.02,122.29,14216.0,119.5247,119.7008,119.3975,119.6617,14216.0
2022-06-02 11:10:00,122.3,122.7,122.3,122.7,27580.0,119.6715,120.0629,119.6715,120.0629,27580.0
2022-06-02 11:15:00,122.73,122.82,122.57,122.58,31094.0,120.0922,120.1803,119.9357,119.9455,31094.0
2022-06-02 11:20:00,122.56,122.7,122.55,122.66,15940.0,119.9259,120.0629,119.9161,120.0237,15940.0
2022-06-02 11:25:00,122.67,122.76,122.53,122.63,26476.0,120.0335,120.1216,119.8965,119.9944,26476.0
2022-06-02 11:30:00,122.61,122.61,122.39,122.45,4150.0,119.9748,119.9748,119.7595,119.8183,4150.0
2022-06-02 11:35:00,122.44,122.44,122.33,122.42,11368.0,119.8085,119.8085,119.7008,119.7889,11368.0
2022-06-02 11:40:00,122.53,122.82,122.53,122.76,4000.0,119.8965,120.1803,119.8965,120.1216,4000.0
2022-06-02 11:45:00,122.64,123.06,122.64,123.06,19536.0,120.0042,120.4151,120.0042,120.4151,19536.0
2022-06-02 11:50:00,123.07,123.2,122.85,122.89,33294.0,120.4249,120.5521,120.2097,120.2488,33294.0
2022-06-02 11:55:00,122.85,122.85,122.55,122.64,3628.0,120.2097,120.2097,119.9161,120.0042,3628.0
2022-06-02 12:00:00,122.66,122.69,122.56,122.69,1030.0,120.0237,120.0531,119.9259,120.0531,1030.0
2022-06-02 12:05:00,122.63,122.65,122.53,122.53,1558.0,119.9944,120.014,119.8965,119.8965,1558.0
2022-06-02 12:10:00,122.75,122.75,122.54,122.62,4416.0,120.1118,120.1118,119.9063,119.9846,4416.0
2022-06-02 12:15:00,122.62,122.73,122.61,122.67,4138.0,119.9846,120.0922,119.9748,120.0335,4138.0
2022-06-02 12:20:00,122.76,123.02,122.72,123.01,4974.0,120.1216,120.376,120.0825,120.3662,4974.0
2022-06-02 12:25:00,123.05,123.16,123.05,123.16,600.0,120.4054,120.513,120.4054,120.513,600.0
2022-06-02 12:30:00,123.1,123.11,123.02,123.08,3016.0,120.4543,120.4641,120.376,120.4347,3016.0
2022-06-02 12:35:00,123.12,123.33,123.12,123.32,4074.0,120.4739,120.6793,120.4739,120.6696,4074.0
2022-06-02 12:40:00,123.35,123.42,123.21,123.21,5360.0,120.6989,120.7674,120.5619,120.5619,5360.0
2022-06-02 12:45:00,123.23,123.25,123.19,123.19,2144.0,120.5815,120.6011,120.5424,120.5424,2144.0
2022-06-02 12:50:00,123.17,123.35,123.13,123.32,7174.0,120.5228,120.6989,120.4836,120.6696,7174.0
2022-06-02 12:55:00,123.3,123.3,123.16,123.21,2446.0,120.65,120.65,120.513,120.5619,2446.0
2022-06-02 13:00:00,123.16,123.43,123.16,123.43,3952.0,120.513,120.7772,120.513,120.7772,3952.0
2022-06-02 13:05:00,123.38,123.48,123.31,123.39,2290.0,120.7283,120.8261,120.6598,120.7381,2290.0
2022-06-02 13:10:00,123.34,123.39,122.99,123.03,4102.0,120.6891,120.7381,120.3467,120.3858,4102.0
2022-06-02 13:15:00,123.11,123.11,123.08,123.08,600.0,120.4641,120.4641,120.4347,120.4347,600.0
2022-06-02 13:20:00,123.39,123.51,123.39,123.51,2256.0,120.7381,120.8555,120.7381,120.8555,2256.0
2022-06-02 13:25:00,123.54,123.54,123.29,123.32,600.0,120.8848,120.8848,120.6402,120.6696,600.0
2022-06-02 13:30:00,123.39,123.45,123.39,123.42,800.0,120.7381,120.7968,120.7381,120.7674,800.0
2022-06-02 13:35:00,123.54,123.58,123.49,123.58,2122.0,120.8848,120.924,120.8359,120.924,2122.0
2022-06-02 13:40:00,123.6,123.64,123.49,123.64,2700.0,120.9435,120.9827,120.8359,120.9827,2700.0
2022-06-02 13:45:00,123.63,123.67,123.55,123.62,4074.0,120.9729,121.012,120.8946,120.9631,4074.0
2022-06-02 13:50:00,123.75,123.75,123.63,123.67,2400.0,121.0903,121.0903,120.9729,121.012,2400.0
2022-06-02 13:55:00,123.57,123.62,123.53,123.59,2400.0,120.9142,120.9631,120.875,120.9338,2400.0
2022-06-02 14:00:00,123.64,123.88,123.61,123.88,10052.0,120.9827,121.2175,120.9533,121.2175,10052.0
2022-06-02 14:05:00,123.84,123.95,123.82,123.92,3592.0,121.1784,121.286,121.1588,121.2567,3592.0
2022-06-02 14:10:00,123.86,124.07,123.86,124.07,3074.0,121.198,121.4034,121.198,121.4034,3074.0
2022-06-02 14:15:00,124.04,124.08,124.0,124.08,3600.0,121.3741,121.4132,121.3349,121.4132,3600.0
2022-06-02 14:20:00,124.05,124.13,124.03,124.06,13044.0,121.3839,121.4622,121.3643,121.3937,13044.0
2022-06-02 14:25:00,123.97,124.03,123.86,123.92,13160.0,121.3056,121.3643,121.198,121.2567,13160.0
2022-06-02 14:30:00,123.94,124.14,123.92,124.14,5080.0,121.2762,121.4719,121.2567,121.4719,5080.0
2022-06-02 14:35:00,124.16,124.17,124.05,124.16,9704.0,121.4915,121.5013,121.3839,121.4915,9704.0
2022-06-02 14:40:00,124.15,124.2,124.06,124.13,11332.0,121.4817,121.5306,121.3937,121.4622,11332.0
2022-06-02 14:45:00,124.14,124.15,124.04,124.04,8314.0,121.4719,121.4817,121.3741,121.3741,8314.0
2022-06-02 14:50:00,124.01,124.12,123.93,123.98,8696.0,121.3447,121.4524,121.2665,121.3154,8696.0
2022-06-02 14:55:00,123.96,124.0,123.6,123.6,6692.0,121.2958,121.3349,120.9435,120.9435,6692.0
2022-06-02 15:00:00,123.61,123.83,123.6,123.78,5250.0,120.9533,121.1686,120.9435,121.1197,5250.0
2022-06-02 15:05:00,123.74,123.89,123.7,123.82,13414.0,121.0805,121.2273,121.0414,121.1588,13414.0
2022-06-02 15:10:00,123.86,123.95,123.85,123.92,7880.0,121.198,121.286,121.1882,121.2567,7880.0
2022-06-02 15:15:00,123.9,123.99,123.85,123.88,5400.0,121.2371,121.3252,121.1882,121.2175,5400.0
2022-06-02 15:20:00,123.89,123.89,123.77,123.86,7000.0,121.2273,121.2273,121.1099,121.198,7000.0
2022-06-02 15:25:00,123.86,123.94,123.41,123.51,11536.0,121.198,121.2762,120.7576,120.8555,11536.0
2022-06-02 15:30:00,123.51,123.74,123.51,123.69,8326.0,120.8555,121.0805,120.8555,121.0316,8326.0
2022-06-02 15:35:00,123.84,123.92,123.71,123.71,5476.0,121.1784,121.2567,121.0512,121.0512,5476.0
2022-06-02 15:40:00,123.73,123.92,123.72,123.92,10634.0,121.0707,121.2567,121.061,121.2567,10634.0
2022-06-02 15:45:00,123.89,123.96,123.77,123.85,32854.0,121.2273,121.2958,121.1099,121.1882,32854.0
2022-06-02 15:50:00,123.97,124.32,123.89,124.3,51032.0,121.3056,121.6481,121.2273,121.6285,51032.0
2022-06-02 15:55:00,124.25,124.55,124.16,124.53,56004.0,121.5796,121.8731,121.4915,121.8536,56004.0
2022-06-03 09:30:00,121.71,121.98,121.11,121.79,149188.0,119.0942,119.3584,118.5071,119.1724,149188.0
2022-06-03 09:35:00,121.79,121.85,121.13,121.75,43316.0,119.1724,119.2312,118.5266,119.1333,43316.0
2022-06-03 09:40:00,121.93,121.93,121.06,121.08,118116.0,119.3094,119.3094,118.4581,118.4777,118116.0
2022-06-03 09:45:00,121.02,121.66,120.97,121.61,20296.0,118.419,119.0452,118.3701,118.9963,20296.0
2022-06-03 09:50:00,121.64,121.64,121.07,121.5,18966.0,119.0257,119.0257,118.4679,118.8887,18966.0
2022-06-03 09:55:00,121.64,122.12,121.64,122.06,7090.0,119.0257,119.4954,119.0257,119.4366,7090.0
2022-06-03 10:00:00,121.95,122.36,121.89,121.95,20046.0,119.329,119.7302,119.2703,119.329,20046.0
2022-06-03 10:05:00,121.88,122.29,121.62,122.07,12522.0,119.2605,119.6617,119.0061,119.4464,12522.0
2022-06-03 10:10:00,121.97,121.97,121.46,121.82,53584.0,119.3486,119.3486,118.8495,119.2018,53584.0
2022-06-03 10:15:00,121.78,122.16,121.75,121.96,19598.0,119.1627,119.5345,119.1333,119.3388,19598.0
2022-06-03 10:20:00,121.93,122.08,121.62,121.83,17000.0,119.3094,119.4562,119.0061,119.2116,17000.0
2022-06-03 10:25:00,121.77,121.77,121.3,121.39,14798.0,119.1529,119.1529,118.693,118.781,14798.0
2022-06-03 10:30:00,121.36,121.36,121.03,121.31,19982.0,118.7517,118.7517,118.4288,118.7028,19982.0
2022-06-03 10:35:00,121.27,121.27,120.77,120.86,10700.0,118.6636,118.6636,118.1744,118.2624,10700.0
2022-06-03 10:40:00,120.94,120.94,120.74,120.83,3806.0,118.3407,118.3407,118.145,118.2331,3806.0
2022-06-03 10:45:00,120.91,121.3,120.91,121.3,1286.0,118.3114,118.693,118.3114,118.693,1286.0
2022-06-03 10:50:00,121.25,121.25,121.05,121.17,3700.0,118.6441,118.6441,118.4483,118.5658,3700.0
2022-06-03 10:55:00,121.13,121.15,120.97,120.97,2260.0,118.5266,118.5462,118.3701,118.3701,2260.0
2022-06-03 11:00:00,120.84,120.94,120.54,120.54,7674.0,118.2429,118.3407,117.9493,117.9493,7674.0
2022-06-03 11:05:00,120.55,120.69,120.54,120.68,3528.0,117.9591,118.0961,117.9493,118.0863,3528.0
2022-06-03 11:10:00,120.55,120.55,120.23,120.24,6248.0,117.9591,117.9591,117.646,117.6558,6248.0
2022-06-03 11:15:00,120.5,120.61,120.41,120.58,2700.0,117.9102,118.0178,117.8221,117.9885,2700.0
2022-06-03 11:20:00,120.58,120.63,120.5,120.5,1850.0,117.9885,118.0374,117.9102,117.9102,1850.0
2022-06-03 11:25:00,120.52,120.55,120.4,120.51,4874.0,117.9297,117.9591,117.8123,117.92,4874.0
2022-06-03 11:30:00,120.51,120.88,120.51,120.88,3850.0,117.92,118.282,117.92,118.282,3850.0
2022-06-03 11:35:00,120.86,121.17,120.86,121.02,3800.0,118.2624,118.5658,118.2624,118.419,3800.0
2022-06-03 11:40:00,121.05,121.1,120.99,120.99,2300.0,118.4483,118.4973,118.3896,118.3896,2300.0
2022-06-03 11:45:00,120.93,121.01,120.88,120.88,3400.0,118.3309,118.4092,118.282,118.282,3400.0
2022-06-03 11:50:00,120.81,120.94,120.8,120.8,3174.0,118.2135,118.3407,118.2037,118.2037,3174.0
2022-06-03 11:55:00,120.86,120.92,120.86,120.92,1200.0,118.2624,118.3211,118.2624,118.3211,1200.0
2022-06-03 12:00:00,120.89,121.19,120.89,121.08,1870.0,118.2918,118.5853,118.2918,118.4777,1870.0
2022-06-03 12:05:00,121.14,121.14,120.76,120.76,1520.0,118.5364,118.5364,118.1646,118.1646,1520.0
2022-06-03 12:10:00,120.78,120.92,120.78,120.91,1200.0,118.1842,118.3211,118.1842,118.3114,1200.0
2022-06-03 12:15:00,120.88,120.99,120.71,120.71,2200.0,118.282,118.3896,118.1157,118.1157,2200.0
2022-06-03 12:20:00,120.69,121.31,120.66,121.31,3186.0,118.0961,118.7028,118.0667,118.7028,3186.0
2022-06-03 12:25:00,121.16,121.17,121.02,121.11,2494.0,118.556,118.5658,118.419,118.5071,2494.0
2022-06-03 12:30:00,121.13,121.13,121.05,121.08,2400.0,118.5266,118.5266,118.4483,118.4777,2400.0
2022-06-03 12:35:00,121.17,121.27,121.14,121.23,1600.0,118.5658,118.6636,118.5364,118.6245,1600.0
2022-06-03 12:40:00,121.22,121.27,121.15,121.16,2600.0,118.6147,118.6636,118.5462,118.556,2600.0
2022-06-03 12:45:00,121.21,121.34,121.21,121.34,1328.0,118.6049,118.7321,118.6049,118.7321,1328.0
2022-06-03 12:50:00,121.35,121.36,121.12,121.36,2600.0,118.7419,118.7517,118.5168,118.7517,2600.0
2022-06-03 12:55:00,121.42,121.62,121.42,121.54,3000.0,118.8104,119.0061,118.8104,118.9278,3000.0
2022-06-03 13:00:00,121.58,121.94,121.58,121.94,4748.0,118.967,119.3192,118.967,119.3192,4748.0
2022-06-03 13:05:00,121.92,121.93,121.64,121.72,3034.0,119.2997,119.3094,119.0257,119.1039,3034.0
2022-06-03 13:10:00,121.76,121.8,121.6,121.6,4428.0,119.1431,119.1822,118.9865,118.9865,4428.0
2022-06-03 13:15:00,121.6,121.6,121.21,121.21,3342.0,118.9865,118.9865,118.6049,118.6049,3342.0
2022-06-03 13:20:00,121.29,121.34,121.27,121.33,2240.0,118.6832,118.7321,118.6636,118.7223,2240.0
2022-06-03 13:25:00,121.47,121.47,121.41,121.44,800.0,118.8593,118.8593,118.8006,118.83,800.0
2022-06-03 13:30:00,121.14,121.26,121.11,121.23,2300.0,118.5364,118.6538,118.5071,118.6245,2300.0
2022-06-03 13:35:00,121.14,121.21,121.14,121.21,400.0,118.5364,118.6049,118.5364,118.6049,400.0
2022-06-03 13:40:00,121.27,121.27,121.03,121.03,3132.0,118.6636,118.6636,118.4288,118.4288,3132.0
2022-06-03 13:45:00,121.1,121.17,121.1,121.14,1658.0,118.4973,118.5658,118.4973,118.5364,1658.0
2022-06-03 13:50:00,121.15,121.19,121.14,121.17,1400.0,118.5462,118.5853,118.5364,118.5658,1400.0
2022-06-03 13:55:00,121.14,121.14,121.14,121.14,494.0,118.5364,118.5364,118.5364,118.5364,494.0
2022-06-03 14:00:00,121.13,121.25,121.0,121.24,2024.0,118.5266,118.6441,118.3994,118.6343,2024.0
2022-06-03 14:05:00,121.16,121.27,121.16,121.27,1000.0,118.556,118.6636,118.556,118.6636,1000.0
2022-06-03 14:10:00,121.29,121.29,121.21,121.21,800.0,118.6832,118.6832,118.6049,118.6049,800.0
2022-06-03 14:15:00,121.31,121.37,121.26,121.37,1600.0,118.7028,118.7615,118.6538,118.7615,1600.0
2022-06-03 14:20:00,121.38,121.39,121.35,121.39,800.0,118.7713,118.781,118.7419,118.781,800.0
2022-06-03 14:25:00,121.45,121.71,121.45,121.71,3862.0,118.8398,119.0942,118.8398,119.0942,3862.0
2022-06-03 14:30:00,121.7,121.72,121.61,121.61,1026.0,119.0844,119.1039,118.9963,118.9963,1026.0
2022-06-03 14:35:00,121.39,121.41,121.13,121.14,1660.0,118.781,118.8006,118.5266,118.5364,1660.0
2022-06-03 14:40:00,121.19,121.23,121.12,121.23,1200.0,118.5853,118.6245,118.5168,118.6245,1200.0
2022-06-03 14:45:00,121.26,121.26,121.15,121.21,1998.0,118.6538,118.6538,118.5462,118.6049,1998.0
2022-06-03 14:50:00,121.25,121.3,121.25,121.3,1200.0,118.6441,118.693,118.6441,118.693,1200.0
2022-06-03 14:55:00,121.26,121.32,121.25,121.31,1400.0,118.6538,118.7125,118.6441,118.7028,1400.0
2022-06-03 15:00:00,121.36,121.38,121.14,121.36,3564.0,118.7517,118.7713,118.5364,118.7517,3564.0
2022-06-03 15:05:00,121.26,121.26,120.88,121.05,2600.0,118.6538,118.6538,118.282,118.4483,2600.0
2022-06-03 15:10:00,120.96,120.96,120.74,120.76,1400.0,118.3603,118.3603,118.145,118.1646,1400.0
2022-06-03 15:15:00,120.69,120.73,120.65,120.73,3180.0,118.0961,118.1352,118.0569,118.1352,3180.0
2022-06-03 15:20:00,120.84,120.84,120.68,120.77,1440.0,118.2429,118.2429,118.0863,118.1744,1440.0
2022-06-03 15:25:00,120.77,120.92,120.77,120.89,1200.0,118.1744,118.3211,118.1744,118.2918,1200.0
2022-06-03 15:30:00,120.96,120.96,120.82,120.89,3390.0,118.3603,118.3603,118.2233,118.2918,3390.0
2022-06-03 15:35:00,120.86,121.13,120.83,121.03,10300.0,118.2624,118.5266,118.2331,118.4288,10300.0
2022-06-03 15:40:00,120.98,121.09,120.86,120.86,7708.0,118.3799,118.4875,118.2624,118.2624,7708.0
2022-06-03 15:45:00,120.85,121.0,120.64,120.9,6550.0,118.2526,118.3994,118.0472,118.3016,6550.0
2022-06-03 15:50:00,120.88,121.03,120.7,120.9,15900.0,118.282,118.4288,118.1059,118.3016,15900.0
2022-06-03 15:55:00,121.05,121.11,120.85,120.85,62612.0,118.4483,118.5071,118.2526,118.2526,62612.0
2022-06-06 09:30:00,122.86,123.71,122.86,122.98,21670.0,120.2194,121.0512,120.2194,120.3369,21670.0
2022-06-06 09:35:00,122.95,122.95,122.42,122.67,9796.0,120.3075,120.3075,119.7889,120.0335,9796.0
2022-06-06 09:40:00,122.62,123.05,122.52,122.85,17630.0,119.9846,120.4054,119.8868,120.2097,17630.0
2022-06-06 09:45:00,122.92,122.97,122.1,122.24,30804.0,120.2782,120.3271,119.4758,119.6128,30804.0
2022-06-06 09:50:00,122.34,122.52,122.06,122.45,14306.0,119.7106,119.8868,119.4366,119.8183,14306.0
2022-06-06 09:55:00,122.44,122.67,122.33,122.66,12280.0,119.8085,120.0335,119.7008,120.0237,12280.0
2022-06-06 10:00:00,122.77,123.35,122.77,123.25,5366.0,120.1314,120.6989,120.1314,120.6011,5366.0
2022-06-06 10:05:00,123.23,123.45,123.17,123.18,6472.0,120.5815,120.7968,120.5228,120.5326,6472.0
2022-06-06 10:10:00,123.21,123.33,123.14,123.25,8526.0,120.5619,120.6793,120.4934,120.6011,8526.0
2022-06-06 10:15:00,123.26,123.3,122.87,122.96,12702.0,120.6109,120.65,120.2292,120.3173,12702.0
2022-06-06 10:20:00,122.91,123.02,122.83,122.95,7346.0,120.2684,120.376,120.1901,120.3075,7346.0
2022-06-06 10:25:00,122.89,123.26,122.88,123.14,7400.0,120.2488,120.6109,120.239,120.4934,7400.0
2022-06-06 10:30:00,123.1,123.31,123.06,123.17,12016.0,120.4543,120.6598,120.4151,120.5228,12016.0
2022-06-06 10:35:00,123.17,123.17,122.99,123.1,3810.0,120.5228,120.5228,120.3467,120.4543,3810.0
2022-06-06 10:40:00,123.17,123.17,122.95,123.12,4470.0,120.5228,120.5228,120.3075,120.4739,4470.0
2022-06-06 10:45:00,123.12,123.15,123.0,123.09,14586.0,120.4739,120.5032,120.3564,120.4445,14586.0
2022-06-06 10:50:00,123.12,123.15,122.86,122.89,5732.0,120.4739,120.5032,120.2194,120.2488,5732.0
2022-06-06 10:55:00,122.92,122.92,122.78,122.81,2400.0,120.2782,120.2782,120.1412,120.1705,2400.0
2022-06-06 11:00:00,123.0,123.03,122.92,123.02,2470.0,120.3564,120.3858,120.2782,120.376,2470.0
2022-06-06 11:05:00,123.02,123.02,122.61,122.63,11408.0,120.376,120.376,119.9748,119.9944,11408.0
2022-06-06 11:10:00,122.51,122.51,122.15,122.15,9760.0,119.877,119.877,119.5247,119.5247,9760.0
2022-06-06 11:15:00,122.05,122.05,121.6,121.61,15668.0,119.4269,119.4269,118.9865,118.9963,15668.0
2022-06-06 11:20:00,121.61,121.84,121.58,121.71,4686.0,118.9963,119.2214,118.967,119.0942,4686.0
2022-06-06 11:25:00,121.7,121.97,121.67,121.85,11856.0,119.0844,119.3486,119.055,119.2312,11856.0
2022-06-06 11:30:00,121.89,121.99,121.66,121.74,43968.0,119.2703,119.3681,119.0452,119.1235,43968.0
2022-06-06 11:35:00,121.67,121.93,121.53,121.74,11930.0,119.055,119.3094,118.918,119.1235,11930.0
2022-06-06 11:40:00,121.73,122.02,121.7,122.01,4788.0,119.1137,119.3975,119.0844,119.3877,4788.0
2022-06-06 11:45:00,122.08,122.23,121.96,121.96,4150.0,119.4562,119.603,119.3388,119.3388,4150.0
2022-06-06 11:50:00,121.94,122.17,121.94,122.17,6614.0,119.3192,119.5443,119.3192,119.5443,6614.0
2022-06-06 11:55:00,122.13,122.16,122.08,122.12,2622.0,119.5051,119.5345,119.4562,119.4954,2622.0
2022-06-06 12:00:00,122.03,122.03,121.28,121.35,5600.0,119.4073,119.4073,118.6734,118.7419,5600.0
2022-06-06 12:05:00,121.41,121.49,121.25,121.25,5400.0,118.8006,118.8789,118.6441,118.6441,5400.0
2022-06-06 12:10:00,121.19,121.2,120.91,120.91,3812.0,118.5853,118.5951,118.3114,118.3114,3812.0
2022-06-06 12:15:00,120.9,121.07,120.83,121.0,5312.0,118.3016,118.4679,118.2331,118.3994,5312.0
2022-06-06 12:20:00,120.94,121.04,120.82,120.82,7544.0,118.3407,118.4386,118.2233,118.2233,7544.0
2022-06-06 12:25:00,120.77,120.92,120.56,120.56,34600.0,118.1744,118.3211,117.9689,117.9689,34600.0
2022-06-06 12:30:00,120.56,120.73,120.33,120.72,11024.0,117.9689,118.1352,117.7438,118.1254,11024.0
2022-06-06 12:35:00,120.78,120.89,120.69,120.89,4480.0,118.1842,118.2918,118.0961,118.2918,4480.0
2022-06-06 12:40:00,120.94,121.01,120.85,121.0,4040.0,118.3407,118.4092,118.2526,118.3994,4040.0
2022-06-06 12:45:00,121.02,121.11,120.97,121.06,5912.0,118.419,118.5071,118.3701,118.4581,5912.0
2022-06-06 12:50:00,121.04,121.07,120.92,121.06,5000.0,118.4386,118.4679,118.3211,118.4581,5000.0
2022-06-06 12:55:00,121.09,121.21,121.03,121.11,3600.0,118.4875,118.6049,118.4288,118.5071,3600.0
2022-06-06 13:00:00,121.05,121.08,120.93,120.98,1678.0,118.4483,118.4777,118.3309,118.3799,1678.0
2022-06-06 13:05:00,121.0,121.11,121.0,121.1,630.0,118.3994,118.5071,118.3994,118.4973,630.0
2022-06-06 13:10:00,120.92,120.96,120.74,120.86,2092.0,118.3211,118.3603,118.145,118.2624,2092.0
2022-06-06 13:15:00,120.84,120.84,120.58,120.71,8650.0,118.2429,118.2429,117.9885,118.1157,8650.0
2022-06-06 13:20:00,120.64,120.8,120.49,120.73,2954.0,118.0472,118.2037,117.9004,118.1352,2954.0
2022-06-06 13:25:00,120.79,120.88,120.74,120.88,2200.0,118.1939,118.282,118.145,118.282,2200.0
2022-06-06 13:30:00,120.86,121.11,120.86,120.99,2400.0,118.2624,118.5071,118.2624,118.3896,2400.0
2022-06-06 13:35:00,120.95,121.29,120.95,121.23,4600.0,118.3505,118.6832,118.3505,118.6245,4600.0
2022-06-06 13:40:00,121.25,121.47,121.23,121.42,6150.0,118.6441,118.8593,118.6245,118.8104,6150.0
2022-06-06 13:45:00,121.41,121.47,121.27,121.47,4270.0,118.8006,118.8593,118.6636,118.8593,4270.0
2022-06-06 13:50:00,121.58,121.67,121.56,121.59,4448.0,118.967,119.055,118.9474,118.9767,4448.0
2022-06-06 13:55:00,121.69,121.83,121.68,121.83,2000.0,119.0746,119.2116,119.0648,119.2116,2000.0
2022-06-06 14:00:00,121.84,121.85,121.75,121.81,3200.0,119.2214,119.2312,119.1333,119.192,3200.0
2022-06-06 14:05:00,121.77,121.82,121.61,121.67,2990.0,119.1529,119.2018,118.9963,119.055,2990.0
2022-06-06 14:10:00,121.68,121.74,121.64,121.64,3200.0,119.0648,119.1235,119.0257,119.0257,3200.0
2022-06-06 14:15:00,121.66,121.66,121.45,121.53,6000.0,119.0452,119.0452,118.8398,118.918,6000.0
2022-06-06 14:20:00,121.55,121.55,121.08,121.17,4800.0,118.9376,118.9376,118.4777,118.5658,4800.0
2022-06-06 14:25:00,121.17,121.22,120.91,120.95,4660.0,118.5658,118.6147,118.3114,118.3505,4660.0
2022-06-06 14:30:00,120.98,120.99,120.88,120.96,2800.0,118.3799,118.3896,118.282,118.3603,2800.0
2022-06-06 14:35:00,120.99,120.99,120.68,120.68,3800.0,118.3896,118.3896,118.0863,118.0863,3800.0
2022-06-06 14:40:00,120.72,120.72,120.66,120.67,4100.0,118.1254,118.1254,118.0667,118.0765,4100.0
2022-06-06 14:45:00,120.86,120.97,120.82,120.83,8814.0,118.2624,118.3701,118.2233,118.2331,8814.0
2022-06-06 14:50:00,120.77,120.83,120.42,120.83,20272.0,118.1744,118.2331,117.8319,118.2331,20272.0
2022-06-06 14:55:00,120.76,120.96,120.7,120.77,10340.0,118.1646,118.3603,118.1059,118.1744,10340.0
2022-06-06 15:00:00,120.69,120.85,120.56,120.78,13480.0,118.0961,118.2526,117.9689,118.1842,13480.0
2022-06-06 15:05:00,120.68,120.75,120.45,120.63,18712.0,118.0863,118.1548,117.8612,118.0374,18712.0
2022-06-06 15:10:00,120.6,120.67,120.5,120.67,7000.0,118.008,118.0765,117.9102,118.0765,7000.0
2022-06-06 15:15:00,120.63,120.72,120.42,120.42,6264.0,118.0374,118.1254,117.8319,117.8319,6264.0
2022-06-06 15:20:00,120.37,120.57,120.29,120.49,12928.0,117.783,117.9787,117.7047,117.9004,12928.0
2022-06-06 15:25:00,120.49,120.55,120.46,120.52,5200.0,117.9004,117.9591,117.871,117.9297,5200.0
2022-06-06 15:30:00,120.5,120.7,120.5,120.63,12150.0,117.9102,118.1059,117.9102,118.0374,12150.0
2022-06-06 15:35:00,120.61,120.67,120.31,120.49,16694.0,118.0178,118.0765,117.7243,117.9004,16694.0
2022-06-06 15:40:00,120.46,120.88,120.43,120.74,19120.0,117.871,118.282,117.8417,118.145,19120.0
2022-06-06 15:45:00,120.8,120.92,120.57,120.64,16906.0,118.2037,118.3211,117.9787,118.0472,16906.0
2022-06-06 15:50:00,120.67,120.92,120.67,120.89,24562.0,118.0765,118.3211,118.0765,118.2918,24562.0
2022-06-06 15:55:00,120.84,120.95,120.66,120.83,20078.0,118.2429,118.3505,118.0667,118.2331,20078.0
2022-06-07 09:30:00,119.36,119.51,118.58,119.35,42450.0,116.7947,116.9414,116.0314,116.7849,42450.0
2022-06-07 09:35:00,119.36,119.71,119.21,119.31,27510.0,116.7947,117.1371,116.6479,116.7457,27510.0
2022-06-07 09:40:00,119.39,119.86,119.31,119.54,16224.0,116.824,117.2839,116.7457,116.9708,16224.0
2022-06-07 09:45:00,119.43,119.75,119.4,119.67,14428.0,116.8632,117.1763,116.8338,117.098,14428.0
2022-06-07 09:50:00,119.75,120.25,119.75,119.83,20544.0,117.1763,117.6655,117.1763,117.2546,20544.0
2022-06-07 09:55:00,119.86,119.93,119.65,119.78,8682.0,117.2839,117.3524,117.0784,117.2056,8682.0
2022-06-07 10:00:00,119.64,119.8,119.58,119.64,7092.0,117.0687,117.2252,117.0099,117.0687,7092.0
2022-06-07 10:05:00,119.77,119.97,119.38,119.53,21360.0,117.1959,117.3916,116.8142,116.961,21360.0
2022-06-07 10:10:00,119.57,119.81,119.46,119.73,14952.0,117.0002,117.235,116.8925,117.1567,14952.0
2022-06-07 10:15:00,119.78,119.93,119.51,119.55,16286.0,117.2056,117.3524,116.9414,116.9806,16286.0
2022-06-07 10:20:00,119.57,120.15,119.53,119.98,14404.0,117.0002,117.5677,116.961,117.4013,14404.0
2022-06-07 10:25:00,119.98,120.6,119.87,120.5,39216.0,117.4013,118.008,117.2937,117.9102,39216.0
2022-06-07 10:30:00,120.52,120.88,120.39,120.88,12390.0,117.9297,118.282,117.8025,118.282,12390.0
2022-06-07 10:35:00,120.8,121.2,120.8,121.1,8908.0,118.2037,118.5951,118.2037,118.4973,8908.0
2022-06-07 10:40:00,121.11,121.33,121.11,121.21,5156.0,118.5071,118.7223,118.5071,118.6049,5156.0
2022-06-07 10:45:00,121.27,121.63,121.27,121.53,9802.0,118.6636,119.0159,118.6636,118.918,9802.0
2022-06-07 10:50:00,121.54,121.58,121.32,121.44,13442.0,118.9278,118.967,118.7125,118.83,13442.0
2022-06-07 10:55:00,121.38,121.43,121.15,121.22,5550.0,118.7713,118.8202,118.5462,118.6147,5550.0
2022-06-07 11:00:00,121.23,121.35,121.11,121.11,4950.0,118.6245,118.7419,118.5071,118.5071,4950.0
2022-06-07 11:05:00,121.11,121.11,120.9,121.08,3700.0,118.5071,118.5071,118.3016,118.4777,3700.0
2022-06-07 11:10:00,121.07,121.26,121.07,121.23,12438.0,118.4679,118.6538,118.4679,118.6245,12438.0
2022-06-07 11:15:00,121.2,121.2,120.88,120.92,7264.0,118.5951,118.5951,118.282,118.3211,7264.0
2022-06-07 11:20:00,120.97,120.98,120.67,120.77,5252.0,118.3701,118.3799,118.0765,118.1744,5252.0
2022-06-07 11:25:00,120.69,120.75,120.57,120.57,5246.0,118.0961,118.1548,117.9787,117.9787,5246.0
2022-06-07 11:30:00,120.52,120.52,120.38,120.5,3150.0,117.9297,117.9297,117.7927,117.9102,3150.0
2022-06-07 11:35:00,120.49,120.6,120.36,120.6,7398.0,117.9004,118.008,117.7732,118.008,7398.0
2022-06-07 11:40:00,120.56,120.64,120.42,120.51,12812.0,117.9689,118.0472,117.8319,117.92,12812.0
2022-06-07 11:45:00,120.35,120.5,119.99,120.0,16844.0,117.7634,117.9102,117.4111,117.4209,16844.0
2022-06-07 11:50:00,120.01,120.33,120.0,120.33,4122.0,117.4307,117.7438,117.4209,117.7438,4122.0
2022-06-07 11:55:00,120.27,120.55,120.22,120.54,4040.0,117.6851,117.9591,117.6362,117.9493,4040.0
2022-06-07 12:00:00,120.65,120.66,120.59,120.59,1400.0,118.0569,118.0667,117.9982,117.9982,1400.0
2022-06-07 12:05:00,120.48,120.57,120.38,120.52,2800.0,117.8906,117.9787,117.7927,117.9297,2800.0
2022-06-07 12:10:00,120.57,120.6,120.53,120.6,1600.0,117.9787,118.008,117.9395,118.008,1600.0
2022-06-07 12:15:00,120.57,120.57,120.27,120.34,6510.0,117.9787,117.9787,117.6851,117.7536,6510.0
2022-06-07 12:20:00,120.38,120.51,120.31,120.48,2292.0,117.7927,117.92,117.7243,117.8906,2292.0
2022-06-07 12:25:00,120.54,120.64,120.53,120.55,4324.0,117.9493,118.0472,117.9395,117.9591,4324.0
2022-06-07 12:30:00,120.56,120.73,120.43,120.67,7142.0,117.9689,118.1352,117.8417,118.0765,7142.0
2022-06-07 12:35:00,120.71,120.71,120.6,120.65,3000.0,118.1157,118.1157,118.008,118.0569,3000.0
2022-06-07 12:40:00,120.71,120.96,120.71,120.85,7446.0,118.1157,118.3603,118.1157,118.2526,7446.0
2022-06-07 12:45:00,120.89,120.89,120.86,120.88,1884.0,118.2918,118.2918,118.2624,118.282,1884.0
2022-06-07 12:50:00,120.73,120.86,120.73,120.86,800.0,118.1352,118.2624,118.1352,118.2624,800.0
2022-06-07 12:55:00,120.97,120.97,120.89,120.89,850.0,118.3701,118.3701,118.2918,118.2918,850.0
2022-06-07 13:00:00,120.92,121.11,120.85,121.11,2950.0,118.3211,118.5071,118.2526,118.5071,2950.0
2022-06-07 13:05:00,121.02,121.17,121.02,121.17,1000.0,118.419,118.5658,118.419,118.5658,1000.0
2022-06-07 13:10:00,121.25,121.25,121.17,121.19,1460.0,118.6441,118.6441,118.5658,118.5853,1460.0
2022-06-07 13:15:00,121.3,121.33,121.3,121.33,1400.0,118.693,118.7223,118.693,118.7223,1400.0
2022-06-07 13:20:00,121.39,121.39,121.26,121.29,2200.0,118.781,118.781,118.6538,118.6832,2200.0
2022-06-07 13:25:00,121.3,121.34,121.27,121.27,1640.0,118.693,118.7321,118.6636,118.6636,1640.0
2022-06-07 13:30:00,121.29,121.31,121.21,121.21,800.0,118.6832,118.7028,118.6049,118.6049,800.0
2022-06-07 13:35:00,121.25,121.26,121.17,121.17,1400.0,118.6441,118.6538,118.5658,118.5658,1400.0
2022-06-07 13:40:00,121.25,121.25,121.16,121.17,1200.0,118.6441,118.6441,118.556,118.5658,1200.0
2022-06-07 13:45:00,121.25,121.26,121.09,121.18,4200.0,118.6441,118.6538,118.4875,118.5756,4200.0
2022-06-07 13:50:00,121.2,121.36,121.19,121.24,2200.0,118.5951,118.7517,118.5853,118.6343,2200.0
2022-06-07 13:55:00,121.21,121.25,121.16,121.24,2768.0,118.6049,118.6441,118.556,118.6343,2768.0
2022-06-07 14:00:00,121.19,121.23,121.09,121.23,1400.0,118.5853,118.6245,118.4875,118.6245,1400.0
2022-06-07 14:05:00,121.3,121.52,121.28,121.52,4442.0,118.693,118.9082,118.6734,118.9082,4442.0
2022-06-07 14:10:00,121.61,121.75,121.58,121.74,5200.0,118.9963,119.1333,118.967,119.1235,5200.0
2022-06-07 14:15:00,121.76,121.76,121.56,121.56,4848.0,119.1431,119.1431,118.9474,118.9474,4848.0
2022-06-07 14:20:00,121.58,121.61,121.57,121.61,776.0,118.967,118.9963,118.9572,118.9963,776.0
2022-06-07 14:25:00,121.56,121.67,121.55,121.61,1274.0,118.9474,119.055,118.9376,118.9963,1274.0
2022-06-07 14:30:00,121.6,121.69,121.58,121.63,3492.0,118.9865,119.0746,118.967,119.0159,3492.0
2022-06-07 14:35:00,121.7,121.7,121.57,121.58,2200.0,119.0844,119.0844,118.9572,118.967,2200.0
2022-06-07 14:40:00,121.58,121.61,121.21,121.21,2998.0,118.967,118.9963,118.6049,118.6049,2998.0
2022-06-07 14:45:00,121.26,121.3,121.1,121.1,4000.0,118.6538,118.693,118.4973,118.4973,4000.0
2022-06-07 14:50:00,121.16,121.33,121.14,121.31,2800.0,118.556,118.7223,118.5364,118.7028,2800.0
2022-06-07 14:55:00,121.19,121.32,121.17,121.3,2990.0,118.5853,118.7125,118.5658,118.693,2990.0
2022-06-07 15:00:00,121.28,121.46,121.26,121.39,4620.0,118.6734,118.8495,118.6538,118.781,4620.0
2022-06-07 15:05:00,121.44,121.61,121.43,121.58,2400.0,118.83,118.9963,118.8202,118.967,2400.0
2022-06-07 15:10:00,121.62,121.62,121.45,121.53,3398.0,119.0061,119.0061,118.8398,118.918,3398.0
2022-06-07 15:15:00,121.55,121.67,121.54,121.63,3600.0,118.9376,119.055,118.9278,119.0159,3600.0
2022-06-07 15:20:00,121.6,121.7,121.58,121.63,5636.0,118.9865,119.0844,118.967,119.0159,5636.0
2022-06-07 15:25:00,121.64,121.64,121.57,121.61,4400.0,119.0257,119.0257,118.9572,118.9963,4400.0
2022-06-07 15:30:00,121.55,121.71,121.53,121.71,6882.0,118.9376,119.0942,118.918,119.0942,6882.0
2022-06-07 15:35:00,121.73,121.86,121.71,121.86,7628.0,119.1137,119.2409,119.0942,119.2409,7628.0
2022-06-07 15:40:00,121.86,121.86,121.66,121.68,5752.0,119.2409,119.2409,119.0452,119.0648,5752.0
2022-06-07 15:45:00,121.71,121.96,121.69,121.94,12324.0,119.0942,119.3388,119.0746,119.3192,12324.0
2022-06-07 15:50:00,121.9,122.17,121.88,122.13,17520.0,119.2801,119.5443,119.2605,119.5051,17520.0
2022-06-07 15:55:00,122.08,122.13,121.92,121.93,26516.0,119.4562,119.5051,119.2997,119.3094,26516.0
2022-06-08 09:30:00,121.1,121.1,120.23,120.46,34194.0,118.4973,118.4973,117.646,117.871,34194.0
2022-06-08 09:35:00,120.39,121.04,120.34,120.92,14010.0,117.8025,118.4386,117.7536,118.3211,14010.0
2022-06-08 09:40:00,120.88,120.92,120.5,120.92,5100.0,118.282,118.3211,117.9102,118.3211,5100.0
2022-06-08 09:45:00,120.89,121.82,120.89,121.76,3800.0,118.2918,119.2018,118.2918,119.1431,3800.0
2022-06-08 09:50:00,121.76,121.76,121.46,121.58,1388.0,119.1431,119.1431,118.8495,118.967,1388.0
2022-06-08 09:55:00,121.65,121.85,121.58,121.77,6180.0,119.0355,119.2312,118.967,119.1529,6180.0
2022-06-08 10:00:00,121.67,121.67,121.38,121.57,5946.0,119.055,119.055,118.7713,118.9572,5946.0
2022-06-08 10:05:00,121.47,121.53,121.47,121.53,400.0,118.8593,118.918,118.8593,118.918,400.0
2022-06-08 10:10:00,121.11,121.11,120.7,120.7,2860.0,118.5071,118.5071,118.1059,118.1059,2860.0
2022-06-08 10:15:00,120.64,120.83,120.64,120.76,10700.0,118.0472,118.2331,118.0472,118.1646,10700.0
2022-06-08 10:20:00,120.89,121.1,120.84,121.01,5650.0,118.2918,118.4973,118.2429,118.4092,5650.0
2022-06-08 10:25:00,121.08,121.08,120.82,120.82,2700.0,118.4777,118.4777,118.2233,118.2233,2700.0
2022-06-08 10:30:00,120.83,121.18,120.83,121.1,6698.0,118.2331,118.5756,118.2331,118.4973,6698.0
2022-06-08 10:35:00,121.11,121.2,120.9,120.97,23730.0,118.5071,118.5951,118.3016,118.3701,23730.0
2022-06-08 10:40:00,121.02,121.23,120.7,120.96,20770.0,118.419,118.6245,118.1059,118.3603,20770.0
2022-06-08 10:45:00,120.96,121.21,120.96,121.06,4976.0,118.3603,118.6049,118.3603,118.4581,4976.0
2022-06-08 10:50:00,121.06,121.08,120.92,120.99,4734.0,118.4581,118.4777,118.3211,118.3896,4734.0
2022-06-08 10:55:00,120.98,120.98,120.67,120.79,4868.0,118.3799,118.3799,118.0765,118.1939,4868.0
2022-06-08 11:00:00,120.74,120.83,120.58,120.66,7452.0,118.145,118.2331,117.9885,118.0667,7452.0
2022-06-08 11:05:00,120.7,120.77,120.61,120.67,3768.0,118.1059,118.1744,118.0178,118.0765,3768.0
2022-06-08 11:10:00,120.63,120.95,120.59,120.94,9920.0,118.0374,118.3505,117.9982,118.3407,9920.0
2022-06-08 11:15:00,120.97,121.25,120.86,121.18,5960.0,118.3701,118.6441,118.2624,118.5756,5960.0
2022-06-08 11:20:00,121.16,121.21,120.94,120.99,9408.0,118.556,118.6049,118.3407,118.3896,9408.0
2022-06-08 11:25:00,120.96,121.14,120.96,121.08,4660.0,118.3603,118.5364,118.3603,118.4777,4660.0
2022-06-08 11:30:00,121.07,121.15,121.04,121.11,1660.0,118.4679,118.5462,118.4386,118.5071,1660.0
2022-06-08 11:35:00,121.11,121.11,121.11,121.11,0.0,118.5071,118.5071,118.5071,118.5071,0.0
2022-06-08 11:40:00,121.17,121.17,120.75,120.75,1800.0,118.5658,118.5658,118.1548,118.1548,1800.0
2022-06-08 11:45:00,120.85,120.92,120.74,120.8,3642.0,118.2526,118.3211,118.145,118.2037,3642.0
2022-06-08 11:50:00,120.82,120.82,120.64,120.64,2000.0,118.2233,118.2233,118.0472,118.0472,2000.0
2022-06-08 11:55:00,120.67,120.72,120.5,120.5,2464.0,118.0765,118.1254,117.9102,117.9102,2464.0
2022-06-08 12:00:00,120.39,120.71,120.39,120.6,1880.0,117.8025,118.1157,117.8025,118.008,1880.0
2022-06-08 12:05:00,120.53,120.55,120.41,120.53,2300.0,117.9395,117.9591,117.8221,117.9395,2300.0
2022-06-08 12:10:00,120.49,120.49,120.39,120.39,4938.0,117.9004,117.9004,117.8025,117.8025,4938.0
2022-06-08 12:15:00,120.39,120.39,120.16,120.18,10698.0,117.8025,117.8025,117.5775,117.597,10698.0
2022-06-08 12:20:00,120.0,120.12,119.92,120.02,4746.0,117.4209,117.5383,117.3426,117.4405,4746.0
2022-06-08 12:25:00,119.83,119.91,119.82,119.91,2640.0,117.2546,117.3329,117.2448,117.3329,2640.0
2022-06-08 12:30:00,119.93,119.93,119.5,119.58,12880.0,117.3524,117.3524,116.9317,117.0099,12880.0
2022-06-08 12:35:00,119.63,119.63,119.21,119.21,14014.0,117.0589,117.0589,116.6479,116.6479,14014.0
2022-06-08 12:40:00,119.16,119.35,119.13,119.13,17374.0,116.599,116.7849,116.5696,116.5696,17374.0
2022-06-08 12:45:00,119.1,119.25,119.03,119.23,8356.0,116.5403,116.687,116.4718,116.6675,8356.0
2022-06-08 12:50:00,119.18,119.26,119.16,119.17,11266.0,116.6185,116.6968,116.599,116.6088,11266.0
2022-06-08 12:55:00,119.19,119.31,119.13,119.3,12240.0,116.6283,116.7457,116.5696,116.736,12240.0
2022-06-08 13:00:00,119.27,119.31,119.08,119.31,5978.0,116.7066,116.7457,116.5207,116.7457,5978.0
2022-06-08 13:05:00,119.17,119.27,119.13,119.27,11606.0,116.6088,116.7066,116.5696,116.7066,11606.0
2022-06-08 13:10:00,119.27,119.28,119.08,119.08,43296.0,116.7066,116.7164,116.5207,116.5207,43296.0
2022-06-08 13:15:00,119.07,119.3,119.02,119.3,15254.0,116.5109,116.736,116.462,116.736,15254.0
2022-06-08 13:20:00,119.24,119.26,119.24,119.25,600.0,116.6773,116.6968,116.6773,116.687,600.0
2022-06-08 13:25:00,119.24,119.33,119.17,119.17,3760.0,116.6773,116.7653,116.6088,116.6088,3760.0
2022-06-08 13:30:00,119.16,119.21,118.9,119.01,4198.0,116.599,116.6479,116.3446,116.4522,4198.0
2022-06-08 13:35:00,118.89,118.92,118.7,118.7,3034.0,116.3348,116.3641,116.1489,116.1489,3034.0
2022-06-08 13:40:00,118.68,118.98,118.63,118.95,11758.0,116.1293,116.4228,116.0804,116.3935,11758.0
2022-06-08 13:45:00,119.0,119.14,119.0,119.1,3200.0,116.4424,116.5794,116.4424,116.5403,3200.0
2022-06-08 13:50:00,119.21,119.25,118.99,119.25,2102.0,116.6479,116.687,116.4326,116.687,2102.0
2022-06-08 13:55:00,119.23,119.38,119.23,119.26,8168.0,116.6675,116.8142,116.6675,116.6968,8168.0
2022-06-08 14:00:00,119.32,119.48,119.31,119.48,2600.0,116.7555,116.9121,116.7457,116.9121,2600.0
2022-06-08 14:05:00,119.48,119.49,119.48,119.49,400.0,116.9121,116.9219,116.9121,116.9219,400.0
2022-06-08 14:10:00,119.53,119.58,119.33,119.47,4460.0,116.961,117.0099,116.7653,116.9023,4460.0
2022-06-08 14:15:00,119.31,119.39,119.25,119.28,1800.0,116.7457,116.824,116.687,116.7164,1800.0
2022-06-08 14:20:00,119.33,119.41,119.32,119.32,2328.0,116.7653,116.8436,116.7555,116.7555,2328.0
2022-06-08 14:25:00,119.32,119.32,119.03,119.03,1200.0,116.7555,116.7555,116.4718,116.4718,1200.0
2022-06-08 14:30:00,119.25,119.29,119.01,119.02,4698.0,116.687,116.7262,116.4522,116.462,4698.0
2022-06-08 14:35:00,119.01,119.04,118.86,118.97,6882.0,116.4522,116.4815,116.3054,116.4131,6882.0
2022-06-08 14:40:00,119.0,119.21,119.0,119.17,5838.0,116.4424,116.6479,116.4424,116.6088,5838.0
2022-06-08 14:45:00,119.19,119.29,119.14,119.16,2902.0,116.6283,116.7262,116.5794,116.599,2902.0
2022-06-08 14:50:00,119.17,119.22,119.09,119.09,6540.0,116.6088,116.6577,116.5305,116.5305,6540.0
2022-06-08 14:55:00,119.08,119.19,119.06,119.15,3600.0,116.5207,116.6283,116.5011,116.5892,3600.0
2022-06-08 15:00:00,119.1,119.11,118.94,119.11,3600.0,116.5403,116.55,116.3837,116.55,3600.0
2022-06-08 15:05:00,118.99,119.0,118.74,118.9,9798.0,116.4326,116.4424,116.188,116.3446,9798.0
2022-06-08 15:10:00,118.88,119.17,118.86,119.05,5938.0,116.325,116.6088,116.3054,116.4913,5938.0
2022-06-08 15:15:00,119.03,119.07,118.92,119.05,9000.0,116.4718,116.5109,116.3641,116.4913,9000.0
2022-06-08 15:20:00,119.06,119.32,119.06,119.3,23994.0,116.5011,116.7555,116.5011,116.736,23994.0
2022-06-08 15:25:00,119.3,119.38,119.27,119.31,16694.0,116.736,116.8142,116.7066,116.7457,16694.0
2022-06-08 15:30:00,119.31,119.52,119.24,119.47,20346.0,116.7457,116.9512,116.6773,116.9023,20346.0
2022-06-08 15:35:00,119.49,119.52,119.44,119.45,8740.0,116.9219,116.9512,116.873,116.8827,8740.0
2022-06-08 15:40:00,119.44,119.47,119.35,119.37,22448.0,116.873,116.9023,116.7849,116.8045,22448.0
2022-06-08 15:45:00,119.36,119.36,119.14,119.14,26248.0,116.7947,116.7947,116.5794,116.5794,26248.0
2022-06-08 15:50:00,119.19,119.32,119.07,119.19,36692.0,116.6283,116.7555,116.5109,116.6283,36692.0
2022-06-08 15:55:00,119.19,119.44,119.19,119.4,77130.0,116.6283,116.873,116.6283,116.8338,77130.0
2022-06-09 09:30:00,118.58,119.38,118.5,119.27,19048.0,116.0314,116.8142,115.9532,116.7066,19048.0
2022-06-09 09:35:00,119.33,119.33,118.67,118.67,10000.0,116.7653,116.7653,116.1195,116.1195,10000.0
2022-06-09 09:40:00,118.69,119.37,118.55,119.37,13870.0,116.1391,116.8045,116.0021,116.8045,13870.0
2022-06-09 09:45:00,119.31,119.77,118.97,119.73,39496.0,116.7457,117.1959,116.4131,117.1567,39496.0
2022-06-09 09:50:00,119.76,119.89,119.55,119.59,35786.0,117.1861,117.3133,116.9806,117.0197,35786.0
2022-06-09 09:55:00,119.53,119.69,119.33,119.51,13676.0,116.961,117.1176,116.7653,116.9414,13676.0
2022-06-09 10:00:00,119.54,119.6,119.33,119.33,16440.0,116.9708,117.0295,116.7653,116.7653,16440.0
2022-06-09 10:05:00,119.26,119.33,118.98,118.98,6372.0,116.6968,116.7653,116.4228,116.4228,6372.0
2022-06-09 10:10:00,118.92,119.31,118.85,119.31,5246.0,116.3641,116.7457,116.2956,116.7457,5246.0
2022-06-09 10:15:00,119.3,119.75,119.3,119.47,14208.0,116.736,117.1763,116.736,116.9023,14208.0
2022-06-09 10:20:00,119.51,119.7,119.48,119.66,5762.0,116.9414,117.1274,116.9121,117.0882,5762.0
2022-06-09 10:25:00,119.7,120.08,119.67,120.06,9270.0,117.1274,117.4992,117.098,117.4796,9270.0
2022-06-09 10:30:00,120.14,120.27,119.88,120.14,13204.0,117.5579,117.6851,117.3035,117.5579,13204.0
2022-06-09 10:35:00,120.11,120.32,120.11,120.32,3200.0,117.5286,117.734,117.5286,117.734,3200.0
2022-06-09 10:40:00,120.29,120.29,119.91,120.01,5158.0,117.7047,117.7047,117.3329,117.4307,5158.0
2022-06-09 10:45:00,119.92,119.92,119.58,119.58,2250.0,117.3426,117.3426,117.0099,117.0099,2250.0
2022-06-09 10:50:00,119.5,119.53,119.1,119.14,3600.0,116.9317,116.961,116.5403,116.5794,3600.0
2022-06-09 10:55:00,119.22,119.39,119.22,119.29,4800.0,116.6577,116.824,116.6577,116.7262,4800.0
2022-06-09 11:00:00,119.19,119.26,118.81,118.89,13752.0,116.6283,116.6968,116.2565,116.3348,13752.0
2022-06-09 11:05:00,118.91,118.95,118.67,118.92,7934.0,116.3543,116.3935,116.1195,116.3641,7934.0
2022-06-09 11:10:00,118.92,119.16,118.92,119.02,3450.0,116.3641,116.599,116.3641,116.462,3450.0
2022-06-09 11:15:00,119.08,119.08,118.83,118.86,2442.0,116.5207,116.5207,116.2761,116.3054,2442.0
2022-06-09 11:20:00,118.96,119.05,118.93,119.05,1600.0,116.4033,116.4913,116.3739,116.4913,1600.0
2022-06-09 11:25:00,119.07,119.07,118.9,118.94,3784.0,116.5109,116.5109,116.3446,116.3837,3784.0
2022-06-09 11:30:00,118.89,119.02,118.66,119.0,78624.0,116.3348,116.462,116.1097,116.4424,78624.0
2022-06-09 11:35:00,119.02,119.13,118.94,119.13,5828.0,116.462,116.5696,116.3837,116.5696,5828.0
2022-06-09 11:40:00,119.13,119.48,119.13,119.33,5440.0,116.5696,116.9121,116.5696,116.7653,5440.0
2022-06-09 11:45:00,119.3,119.46,118.94,118.95,9982.0,116.736,116.8925,116.3837,116.3935,9982.0
2022-06-09 11:50:00,118.82,118.92,118.74,118.92,9400.0,116.2663,116.3641,116.188,116.3641,9400.0
2022-06-09 11:55:00,119.06,119.2,119.01,119.19,3200.0,116.5011,116.6381,116.4522,116.6283,3200.0
2022-06-09 12:00:00,119.28,119.33,119.1,119.17,3300.0,116.7164,116.7653,116.5403,116.6088,3300.0
2022-06-09 12:05:00,119.09,119.09,118.98,119.08,3000.0,116.5305,116.5305,116.4228,116.5207,3000.0
2022-06-09 12:10:00,118.97,118.99,118.81,118.95,2504.0,116.4131,116.4326,116.2565,116.3935,2504.0
2022-06-09 12:15:00,118.93,119.05,118.93,119.03,1000.0,116.3739,116.4913,116.3739,116.4718,1000.0
2022-06-09 12:20:00,119.14,119.14,119.11,119.11,600.0,116.5794,116.5794,116.55,116.55,600.0
2022-06-09 12:25:00,119.08,119.19,119.08,119.12,1400.0,116.5207,116.6283,116.5207,116.5598,1400.0
2022-06-09 12:30:00,119.25,119.25,119.05,119.23,1610.0,116.687,116.687,116.4913,116.6675,1610.0
2022-06-09 12:35:00,119.14,119.28,119.14,119.19,1598.0,116.5794,116.7164,116.5794,116.6283,1598.0
2022-06-09 12:40:00,119.21,119.36,119.21,119.35,1000.0,116.6479,116.7947,116.6479,116.7849,1000.0
2022-06-09 12:45:00,119.25,119.31,119.25,119.29,2600.0,116.687,116.7457,116.687,116.7262,2600.0
2022-06-09 12:50:00,119.29,119.42,119.19,119.19,1600.0,116.7262,116.8534,116.6283,116.6283,1600.0
2022-06-09 12:55:00,119.17,119.51,119.05,119.51,1800.0,116.6088,116.9414,116.4913,116.9414,1800.0
2022-06-09 13:00:00,119.49,119.49,119.38,119.38,2800.0,116.9219,116.9219,116.8142,116.8142,2800.0
2022-06-09 13:05:00,119.45,119.6,119.41,119.45,15644.0,116.8827,117.0295,116.8436,116.8827,15644.0
2022-06-09 13:10:00,119.42,119.57,119.38,119.42,8830.0,116.8534,117.0002,116.8142,116.8534,8830.0
2022-06-09 13:15:00,119.41,119.41,119.32,119.35,2526.0,116.8436,116.8436,116.7555,116.7849,2526.0
2022-06-09 13:20:00,119.37,119.37,119.15,119.15,3288.0,116.8045,116.8045,116.5892,116.5892,3288.0
2022-06-09 13:25:00,119.14,119.17,118.94,118.97,14292.0,116.5794,116.6088,116.3837,116.4131,14292.0
2022-06-09 13:30:00,118.96,118.96,118.75,118.87,17600.0,116.4033,116.4033,116.1978,116.3152,17600.0
2022-06-09 13:35:00,118.85,118.85,118.71,118.81,10612.0,116.2956,116.2956,116.1586,116.2565,10612.0
2022-06-09 13:40:00,118.75,118.81,118.5,118.5,7004.0,116.1978,116.2565,115.9532,115.9532,7004.0
2022-06-09 13:45:00,118.6,118.73,118.58,118.69,4400.0,116.051,116.1782,116.0314,116.1391,4400.0
2022-06-09 13:50:00,118.73,118.74,118.66,118.68,4200.0,116.1782,116.188,116.1097,116.1293,4200.0
2022-06-09 13:55:00,118.67,118.77,118.67,118.77,2800.0,116.1195,116.2174,116.1195,116.2174,2800.0
2022-06-09 14:00:00,118.8,118.82,118.69,118.71,2500.0,116.2467,116.2663,116.1391,116.1586,2500.0
2022-06-09 14:05:00,118.69,118.78,118.63,118.74,3100.0,116.1391,116.2271,116.0804,116.188,3100.0
2022-06-09 14:10:00,118.76,118.76,118.55,118.63,1800.0,116.2076,116.2076,116.0021,116.0804,1800.0
2022-06-09 14:15:00,118.79,118.79,118.68,118.71,2600.0,116.2369,116.2369,116.1293,116.1586,2600.0
2022-06-09 14:20:00,118.77,118.79,118.52,118.52,3000.0,116.2174,116.2369,115.9727,115.9727,3000.0
2022-06-09 14:25:00,118.45,118.67,118.45,118.62,2400.0,115.9042,116.1195,115.9042,116.0706,2400.0
2022-06-09 14:30:00,118.5,118.54,118.37,118.37,6308.0,115.9532,115.9923,115.8259,115.8259,6308.0
2022-06-09 14:35:00,118.36,118.38,118.3,118.35,1800.0,115.8162,115.8357,115.7575,115.8064,1800.0
2022-06-09 14:40:00,118.27,118.29,118.2,118.22,2360.0,115.7281,115.7477,115.6596,115.6792,2360.0
2022-06-09 14:45:00,118.18,118.32,118.12,118.15,14190.0,115.64,115.777,115.5813,115.6107,14190.0
2022-06-09 14:50:00,118.14,118.23,117.99,118.01,13890.0,115.6009,115.689,115.4541,115.4737,13890.0
2022-06-09 14:55:00,118.0,118.04,117.73,117.73,9086.0,115.4639,115.503,115.1997,115.1997,9086.0
2022-06-09 15:00:00,117.69,117.72,117.45,117.45,16464.0,115.1606,115.1899,114.9257,114.9257,16464.0
2022-06-09 15:05:00,117.44,117.46,117.29,117.38,6132.0,114.9159,114.9355,114.7692,114.8572,6132.0
2022-06-09 15:10:00,117.39,117.42,117.25,117.25,5396.0,114.867,114.8964,114.73,114.73,5396.0
2022-06-09 15:15:00,117.24,117.5,117.24,117.42,11120.0,114.7202,114.9746,114.7202,114.8964,11120.0
2022-06-09 15:20:00,117.46,117.51,117.34,117.45,16194.0,114.9355,114.9844,114.8181,114.9257,16194.0
2022-06-09 15:25:00,117.46,117.47,117.05,117.05,12194.0,114.9355,114.9453,114.5343,114.5343,12194.0
2022-06-09 15:30:00,117.03,117.1,116.95,116.97,11090.0,114.5147,114.5832,114.4365,114.456,11090.0
2022-06-09 15:35:00,116.96,117.17,116.96,117.1,53574.0,114.4463,114.6517,114.4463,114.5832,53574.0
2022-06-09 15:40:00,117.08,117.08,116.81,116.81,29256.0,114.5637,114.5637,114.2995,114.2995,29256.0
2022-06-09 15:45:00,116.76,116.82,116.54,116.69,29494.0,114.2506,114.3093,114.0353,114.1821,29494.0
2022-06-09 15:50:00,116.64,116.86,116.47,116.6,60624.0,114.1331,114.3484,113.9668,114.094,60624.0
2022-06-09 15:55:00,116.64,116.69,116.14,116.17,162636.0,114.1331,114.1821,113.6439,113.6732,162636.0
2022-06-10 09:30:00,114.27,114.86,113.85,114.01,23320.0,111.8141,112.3914,111.4031,111.5597,23320.0
2022-06-10 09:35:00,113.96,114.65,113.94,114.4,15572.0,111.5107,112.1859,111.4912,111.9413,15572.0
2022-06-10 09:40:00,114.17,114.66,114.17,114.66,17032.0,111.7162,112.1957,111.7162,112.1957,17032.0
2022-06-10 09:45:00,114.68,115.02,114.15,114.29,12850.0,112.2153,112.5479,111.6966,111.8336,12850.0
2022-06-10 09:50:00,114.16,114.3,113.86,113.86,9696.0,111.7064,111.8434,111.4129,111.4129,9696.0
2022-06-10 09:55:00,113.85,114.03,113.58,113.71,4584.0,111.4031,111.5792,111.1389,111.2661,4584.0
2022-06-10 10:00:00,113.36,113.36,112.81,112.93,8412.0,110.9236,110.9236,110.3854,110.5029,8412.0
2022-06-10 10:05:00,112.82,113.02,112.7,112.76,11608.0,110.3952,110.5909,110.2778,110.3365,11608.0
2022-06-10 10:10:00,112.71,112.82,112.52,112.77,7790.0,110.2876,110.3952,110.1017,110.3463,7790.0
2022-06-10 10:15:00,112.7,112.95,112.65,112.72,8454.0,110.2778,110.5224,110.2289,110.2974,8454.0
2022-06-10 10:20:00,112.67,112.72,112.38,112.54,28420.0,110.2485,110.2974,109.9647,110.1212,28420.0
2022-06-10 10:25:00,112.49,112.8,112.43,112.43,48038.0,110.0723,110.3757,110.0136,110.0136,48038.0
2022-06-10 10:30:00,112.42,112.88,112.38,112.78,22616.0,110.0038,110.4539,109.9647,110.3561,22616.0
2022-06-10 10:35:00,112.73,112.92,112.58,112.8,7000.0,110.3072,110.4931,110.1604,110.3757,7000.0
2022-06-10 10:40:00,112.84,112.97,112.58,112.97,10600.0,110.4148,110.542,110.1604,110.542,10600.0
2022-06-10 10:45:00,112.89,112.92,112.63,112.64,7920.0,110.4637,110.4931,110.2093,110.2191,7920.0
2022-06-10 10:50:00,112.71,113.03,112.67,112.78,12640.0,110.2876,110.6007,110.2485,110.3561,12640.0
2022-06-10 10:55:00,112.8,112.83,112.3,112.32,6000.0,110.3757,110.405,109.8864,109.906,6000.0
2022-06-10 11:00:00,112.27,112.35,112.23,112.23,21812.0,109.8571,109.9353,109.8179,109.8179,21812.0
2022-06-10 11:05:00,112.23,112.23,111.99,112.06,31702.0,109.8179,109.8179,109.5831,109.6516,31702.0
2022-06-10 11:10:00,112.01,112.06,111.85,111.89,25648.0,109.6026,109.6516,109.4461,109.4852,25648.0
2022-06-10 11:15:00,111.89,112.04,111.74,112.02,35792.0,109.4852,109.632,109.3384,109.6124,35792.0
2022-06-10 11:20:00,112.04,112.11,111.83,111.83,27146.0,109.632,109.7005,109.4265,109.4265,27146.0
2022-06-10 11:25:00,111.82,111.88,111.71,111.87,20872.0,109.4167,109.4754,109.3091,109.4656,20872.0
2022-06-10 11:30:00,111.88,111.98,111.78,111.86,14868.0,109.4754,109.5733,109.3776,109.4559,14868.0
2022-06-10 11:35:00,111.88,111.94,111.78,111.89,11440.0,109.4754,109.5341,109.3776,109.4852,11440.0
2022-06-10 11:40:00,111.92,112.28,111.87,112.28,5840.0,109.5146,109.8668,109.4656,109.8668,5840.0
2022-06-10 11:45:00,112.33,112.42,112.0,112.0,8482.0,109.9158,110.0038,109.5929,109.5929,8482.0
2022-06-10 11:50:00,112.03,112.17,112.03,112.14,7652.0,109.6222,109.7592,109.6222,109.7298,7652.0
2022-06-10 11:55:00,112.14,112.65,112.11,112.55,11086.0,109.7298,110.2289,109.7005,110.131,11086.0
2022-06-10 12:00:00,112.52,112.67,112.46,112.56,6160.0,110.1017,110.2485,110.043,110.1408,6160.0
2022-06-10 12:05:00,112.56,112.83,112.56,112.63,10766.0,110.1408,110.405,110.1408,110.2093,10766.0
2022-06-10 12:10:00,112.55,112.57,112.33,112.37,8870.0,110.131,110.1506,109.9158,109.9549,8870.0
2022-06-10 12:15:00,112.29,112.35,112.15,112.23,6538.0,109.8766,109.9353,109.7396,109.8179,6538.0
2022-06-10 12:20:00,112.27,112.38,112.22,112.24,8244.0,109.8571,109.9647,109.8081,109.8277,8244.0
2022-06-10 12:25:00,112.22,112.32,112.17,112.32,4260.0,109.8081,109.906,109.7592,109.906,4260.0
2022-06-10 12:30:00,112.31,112.5,112.31,112.32,5468.0,109.8962,110.0821,109.8962,109.906,5468.0
2022-06-10 12:35:00,112.31,112.45,112.31,112.39,4352.0,109.8962,110.0332,109.8962,109.9745,4352.0
2022-06-10 12:40:00,112.47,112.71,112.46,112.71,5402.0,110.0528,110.2876,110.043,110.2876,5402.0
2022-06-10 12:45:00,112.63,112.67,112.39,112.46,4378.0,110.2093,110.2485,109.9745,110.043,4378.0
2022-06-10 12:50:00,112.32,112.32,112.12,112.17,6660.0,109.906,109.906,109.7103,109.7592,6660.0
2022-06-10 12:55:00,112.12,112.41,112.08,112.41,4290.0,109.7103,109.994,109.6711,109.994,4290.0
2022-06-10 13:00:00,112.46,112.46,112.25,112.38,2714.0,110.043,110.043,109.8375,109.9647,2714.0
2022-06-10 13:05:00,112.34,112.39,112.25,112.39,4090.0,109.9255,109.9745,109.8375,109.9745,4090.0
2022-06-10 13:10:00,112.38,112.42,112.25,112.33,7782.0,109.9647,110.0038,109.8375,109.9158,7782.0
2022-06-10 13:15:00,112.38,112.61,112.38,112.61,7720.0,109.9647,110.1897,109.9647,110.1897,7720.0
2022-06-10 13:20:00,112.62,112.64,112.52,112.53,5932.0,110.1995,110.2191,110.1017,110.1115,5932.0
2022-06-10 13:25:00,112.55,112.79,112.55,112.79,9114.0,110.131,110.3659,110.131,110.3659,9114.0
2022-06-10 13:30:00,112.79,112.79,112.41,112.49,18568.0,110.3659,110.3659,109.994,110.0723,18568.0
2022-06-10 13:35:00,112.5,112.88,112.5,112.67,7572.0,110.0821,110.4539,110.0821,110.2485,7572.0
2022-06-10 13:40:00,112.87,113.01,112.8,112.93,13614.0,110.4442,110.5811,110.3757,110.5029,13614.0
2022-06-10 13:45:00,112.94,113.35,112.86,113.32,12804.0,110.5127,110.9138,110.4344,110.8845,12804.0
2022-06-10 13:50:00,113.38,113.48,113.01,113.01,13038.0,110.9432,111.041,110.5811,110.5811,13038.0
2022-06-10 13:55:00,113.01,113.01,112.73,112.77,6802.0,110.5811,110.5811,110.3072,110.3463,6802.0
2022-06-10 14:00:00,112.72,112.72,112.46,112.46,11462.0,110.2974,110.2974,110.043,110.043,11462.0
2022-06-10 14:05:00,112.47,112.6,112.46,112.47,3648.0,110.0528,110.18,110.043,110.0528,3648.0
2022-06-10 14:10:00,112.48,112.52,112.4,112.46,12096.0,110.0625,110.1017,109.9843,110.043,12096.0
2022-06-10 14:15:00,112.39,112.67,112.39,112.67,2364.0,109.9745,110.2485,109.9745,110.2485,2364.0
2022-06-10 14:20:00,112.77,112.83,112.74,112.78,16574.0,110.3463,110.405,110.317,110.3561,16574.0
2022-06-10 14:25:00,112.79,112.79,112.44,112.52,10218.0,110.3659,110.3659,110.0234,110.1017,10218.0
2022-06-10 14:30:00,112.63,112.85,112.63,112.78,2660.0,110.2093,110.4246,110.2093,110.3561,2660.0
2022-06-10 14:35:00,112.64,112.67,112.51,112.51,5908.0,110.2191,110.2485,110.0919,110.0919,5908.0
2022-06-10 14:40:00,112.42,112.49,112.32,112.36,3852.0,110.0038,110.0723,109.906,109.9451,3852.0
2022-06-10 14:45:00,112.39,112.62,112.39,112.61,4570.0,109.9745,110.1995,109.9745,110.1897,4570.0
2022-06-10 14:50:00,112.63,112.64,112.5,112.6,10236.0,110.2093,110.2191,110.0821,110.18,10236.0
2022-06-10 14:55:00,112.69,112.91,112.61,112.89,5922.0,110.268,110.4833,110.1897,110.4637,5922.0
2022-06-10 15:00:00,112.83,112.94,112.42,112.5,7422.0,110.405,110.5127,110.0038,110.0821,7422.0
2022-06-10 15:05:00,112.42,112.48,112.31,112.37,6412.0,110.0038,110.0625,109.8962,109.9549,6412.0
2022-06-10 15:10:00,112.35,112.64,112.35,112.64,22964.0,109.9353,110.2191,109.9353,110.2191,22964.0
2022-06-10 15:15:00,112.55,112.84,112.55,112.77,14352.0,110.131,110.4148,110.131,110.3463,14352.0
2022-06-10 15:20:00,112.88,112.89,112.45,112.89,23992.0,110.4539,110.4637,110.0332,110.4637,23992.0
2022-06-10 15:25:00,112.88,113.17,112.86,112.92,25798.0,110.4539,110.7377,110.4344,110.4931,25798.0
2022-06-10 15:30:00,112.9,112.9,112.61,112.64,19852.0,110.4735,110.4735,110.1897,110.2191,19852.0
2022-06-10 15:35:00,112.68,112.97,112.6,112.71,31996.0,110.2582,110.542,110.18,110.2876,31996.0
2022-06-10 15:40:00,112.71,112.8,112.27,112.38,30848.0,110.2876,110.3757,109.8571,109.9647,30848.0
2022-06-10 15:45:00,112.36,112.36,111.99,112.01,38484.0,109.9451,109.9451,109.5831,109.6026,38484.0
2022-06-10 15:50:00,111.95,112.18,111.86,111.96,50202.0,109.5439,109.769,109.4559,109.5537,50202.0
2022-06-10 15:55:00,112.04,112.09,111.85,111.85,142678.0,109.632,109.6809,109.4461,109.4461,142678.0
2022-06-13 09:30:00,108.05,109.07,107.92,108.9,51782.0,105.7277,106.7258,105.6005,106.5595,51782.0
2022-06-13 09:35:00,108.85,108.88,108.17,108.17,30906.0,106.5106,106.5399,105.8452,105.8452,30906.0
2022-06-13 09:40:00,108.01,108.34,107.73,108.33,19660.0,105.6886,106.0115,105.4146,106.0017,19660.0
2022-06-13 09:45:00,108.34,108.65,108.25,108.28,9476.0,106.0115,106.3149,105.9235,105.9528,9476.0
2022-06-13 09:50:00,108.11,108.35,107.89,107.89,8854.0,105.7865,106.0213,105.5712,105.5712,8854.0
2022-06-13 09:55:00,107.92,108.11,107.69,107.72,8302.0,105.6005,105.7865,105.3755,105.4048,8302.0
2022-06-13 10:00:00,107.69,108.14,107.54,107.64,8980.0,105.3755,105.8158,105.2287,105.3266,8980.0
2022-06-13 10:05:00,107.64,108.11,107.61,107.72,23866.0,105.3266,105.7865,105.2972,105.4048,23866.0
2022-06-13 10:10:00,107.73,107.81,107.32,107.39,26352.0,105.4146,105.4929,105.0134,105.0819,26352.0
2022-06-13 10:15:00,107.35,107.35,106.81,106.96,40798.0,105.0428,105.0428,104.5144,104.6612,40798.0
2022-06-13 10:20:00,106.97,107.06,106.56,106.58,43846.0,104.671,104.759,104.2698,104.2893,43846.0
2022-06-13 10:25:00,106.65,106.72,106.55,106.62,44190.0,104.3578,104.4263,104.26,104.3285,44190.0
2022-06-13 10:30:00,106.61,106.86,106.5,106.76,23192.0,104.3187,104.5633,104.2111,104.4655,23192.0
2022-06-13 10:35:00,106.7,106.96,106.66,106.69,8370.0,104.4068,104.6612,104.3676,104.397,8370.0
2022-06-13 10:40:00,106.67,106.67,106.19,106.24,15080.0,104.3774,104.3774,103.9077,103.9567,15080.0
2022-06-13 10:45:00,106.23,106.36,106.23,106.27,14408.0,103.9469,104.0741,103.9469,103.986,14408.0
2022-06-13 10:50:00,106.19,106.27,106.11,106.16,6012.0,103.9077,103.986,103.8294,103.8784,6012.0
2022-06-13 10:55:00,106.14,106.25,106.08,106.14,10228.0,103.8588,103.9664,103.8001,103.8588,10228.0
2022-06-13 11:00:00,106.04,106.06,105.72,105.78,11942.0,103.7609,103.7805,103.4478,103.5065,11942.0
2022-06-13 11:05:00,105.8,105.88,105.73,105.8,9486.0,103.5261,103.6044,103.4576,103.5261,9486.0
2022-06-13 11:10:00,105.65,106.03,105.65,105.96,12592.0,103.3793,103.7512,103.3793,103.6827,12592.0
2022-06-13 11:15:00,105.97,106.32,105.97,106.3,13094.0,103.6925,104.0349,103.6925,104.0154,13094.0
2022-06-13 11:20:00,106.27,106.48,106.26,106.46,15850.0,103.986,104.1915,103.9762,104.1719,15850.0
2022-06-13 11:25:00,106.5,106.6,106.17,106.25,16724.0,104.2111,104.3089,103.8882,103.9664,16724.0
2022-06-13 11:30:00,106.27,106.42,106.08,106.26,10484.0,103.986,104.1328,103.8001,103.9762,10484.0
2022-06-13 11:35:00,106.23,106.65,106.23,106.65,20254.0,103.9469,104.3578,103.9469,104.3578,20254.0
2022-06-13 11:40:00,106.67,106.83,106.41,106.67,12440.0,104.3774,104.534,104.123,104.3774,12440.0
2022-06-13 11:45:00,106.61,106.61,106.26,106.47,8758.0,104.3187,104.3187,103.9762,104.1817,8758.0
2022-06-13 11:50:00,106.45,106.56,106.2,106.21,16006.0,104.1621,104.2698,103.9175,103.9273,16006.0
2022-06-13 11:55:00,106.21,106.38,106.17,106.35,6040.0,103.9273,104.0936,103.8882,104.0643,6040.0
2022-06-13 12:00:00,106.38,106.6,106.14,106.29,16796.0,104.0936,104.3089,103.8588,104.0056,16796.0
2022-06-13 12:05:00,106.32,106.7,106.15,106.44,8490.0,104.0349,104.4068,103.8686,104.1524,8490.0
2022-06-13 12:10:00,106.32,106.8,106.3,106.59,12800.0,104.0349,104.5046,104.0154,104.2991,12800.0
2022-06-13 12:15:00,106.61,106.8,106.47,106.61,3800.0,104.3187,104.5046,104.1817,104.3187,3800.0
2022-06-13 12:20:00,106.61,106.83,106.58,106.61,16600.0,104.3187,104.534,104.2893,104.3187,16600.0
2022-06-13 12:25:00,106.76,106.92,106.74,106.92,5100.0,104.4655,104.622,104.4459,104.622,5100.0
2022-06-13 12:30:00,106.84,107.5,106.84,107.46,10366.0,104.5438,105.1896,104.5438,105.1504,10366.0
2022-06-13 12:35:00,107.47,107.98,107.46,107.89,13844.0,105.1602,105.6593,105.1504,105.5712,13844.0
2022-06-13 12:40:00,107.94,107.95,107.49,107.49,31140.0,105.6201,105.6299,105.1798,105.1798,31140.0
2022-06-13 12:45:00,107.51,107.61,107.35,107.35,10522.0,105.1994,105.2972,105.0428,105.0428,10522.0
2022-06-13 12:50:00,107.37,107.44,107.06,107.06,8400.0,105.0624,105.1309,104.759,104.759,8400.0
2022-06-13 12:55:00,107.09,107.09,106.74,106.82,10650.0,104.7884,104.7884,104.4459,104.5242,10650.0
2022-06-13 13:00:00,106.76,106.76,106.6,106.64,5600.0,104.4655,104.4655,104.3089,104.3481,5600.0
2022-06-13 13:05:00,106.62,106.8,106.58,106.8,10642.0,104.3285,104.5046,104.2893,104.5046,10642.0
2022-06-13 13:10:00,106.79,106.79,106.61,106.75,10534.0,104.4948,104.4948,104.3187,104.4557,10534.0
2022-06-13 13:15:00,106.75,106.77,106.67,106.76,6040.0,104.4557,104.4753,104.3774,104.4655,6040.0
2022-06-13 13:20:00,106.71,106.84,106.65,106.65,5400.0,104.4165,104.5438,104.3578,104.3578,5400.0
2022-06-13 13:25:00,106.75,106.75,106.55,106.69,8226.0,104.4557,104.4557,104.26,104.397,8226.0
2022-06-13 13:30:00,106.63,106.75,106.56,106.56,14702.0,104.3383,104.4557,104.2698,104.2698,14702.0
2022-06-13 13:35:00,106.55,106.92,106.55,106.92,13814.0,104.26,104.622,104.26,104.622,13814.0
2022-06-13 13:40:00,106.92,107.27,106.87,107.27,5432.0,104.622,104.9645,104.5731,104.9645,5432.0
2022-06-13 13:45:00,107.35,107.49,107.3,107.49,4356.0,105.0428,105.1798,104.9939,105.1798,4356.0
2022-06-13 13:50:00,107.51,107.53,107.23,107.26,6456.0,105.1994,105.2189,104.9254,104.9547,6456.0
2022-06-13 13:55:00,107.33,107.54,107.33,107.51,6000.0,105.0232,105.2287,105.0232,105.1994,6000.0
2022-06-13 14:00:00,107.48,107.48,107.17,107.17,10712.0,105.17,105.17,104.8667,104.8667,10712.0
2022-06-13 14:05:00,107.17,107.17,106.92,106.92,13238.0,104.8667,104.8667,104.622,104.622,13238.0
2022-06-13 14:10:00,106.89,106.89,106.67,106.7,46956.0,104.5927,104.5927,104.3774,104.4068,46956.0
2022-06-13 14:15:00,106.67,106.93,106.67,106.88,18240.0,104.3774,104.6318,104.3774,104.5829,18240.0
2022-06-13 14:20:00,106.89,107.01,106.76,106.77,8048.0,104.5927,104.7101,104.4655,104.4753,8048.0
2022-06-13 14:25:00,106.74,106.92,106.74,106.88,10364.0,104.4459,104.622,104.4459,104.5829,10364.0
2022-06-13 14:30:00,106.78,106.83,106.35,106.6,11804.0,104.485,104.534,104.0643,104.3089,11804.0
2022-06-13 14:35:00,106.59,106.98,106.56,106.84,9522.0,104.2991,104.6807,104.2698,104.5438,9522.0
2022-06-13 14:40:00,106.88,107.04,106.78,106.78,5740.0,104.5829,104.7395,104.485,104.485,5740.0
2022-06-13 14:45:00,106.87,106.97,106.73,106.79,6582.0,104.5731,104.671,104.4361,104.4948,6582.0
2022-06-13 14:50:00,106.8,106.8,106.57,106.69,16396.0,104.5046,104.5046,104.2796,104.397,16396.0
2022-06-13 14:55:00,106.64,106.64,106.35,106.45,6600.0,104.3481,104.3481,104.0643,104.1621,6600.0
2022-06-13 15:00:00,106.38,106.69,106.34,106.6,9580.0,104.0936,104.397,104.0545,104.3089,9580.0
2022-06-13 15:05:00,106.71,106.71,106.32,106.36,6600.0,104.4165,104.4165,104.0349,104.0741,6600.0
2022-06-13 15:10:00,106.36,106.36,106.11,106.16,7556.0,104.0741,104.0741,103.8294,103.8784,7556.0
2022-06-13 15:15:00,106.16,107.0,106.0,106.45,41478.0,103.8784,104.7003,103.7218,104.1621,41478.0
2022-06-13 15:20:00,106.26,106.49,106.06,106.06,12956.0,103.9762,104.2013,103.7805,103.7805,12956.0
2022-06-13 15:25:00,106.05,106.09,105.76,105.76,10720.0,103.7707,103.8099,103.487,103.487,10720.0
2022-06-13 15:30:00,105.76,105.83,105.6,105.68,73534.0,103.487,103.5555,103.3304,103.4087,73534.0
2022-06-13 15:35:00,105.71,105.98,105.53,105.54,23130.0,103.438,103.7022,103.2619,103.2717,23130.0
2022-06-13 15:40:00,105.58,105.77,105.52,105.67,20412.0,103.3108,103.4968,103.2521,103.3989,20412.0
2022-06-13 15:45:00,105.64,105.91,105.64,105.73,25798.0,103.3695,103.6337,103.3695,103.4576,25798.0
2022-06-13 15:50:00,105.78,105.78,105.33,105.7,53714.0,103.5065,103.5065,103.0662,103.4283,53714.0
2022-06-13 15:55:00,105.71,105.92,105.58,105.66,121732.0,103.438,103.6435,103.3108,103.3891,121732.0
2022-06-14 09:30:00,106.89,107.23,106.52,106.54,32628.0,104.5927,104.9254,104.2306,104.2502,32628.0
2022-06-14 09:35:00,106.56,106.67,106.29,106.34,25664.0,104.2698,104.3774,104.0056,104.0545,25664.0
2022-06-14 09:40:00,106.27,106.31,105.64,105.64,27424.0,103.986,104.0251,103.3695,103.3695,27424.0
2022-06-14 09:45:00,105.65,106.33,105.61,106.14,44120.0,103.3793,104.0447,103.3402,103.8588,44120.0
2022-06-14 09:50:00,106.08,106.66,105.8,106.64,8702.0,103.8001,104.3676,103.5261,104.3481,8702.0
2022-06-14 09:55:00,106.64,107.02,106.41,107.0,26930.0,104.3481,104.7199,104.123,104.7003,26930.0
2022-06-14 10:00:00,107.01,107.36,106.92,107.14,100700.0,104.7101,105.0526,104.622,104.8373,100700.0
2022-06-14 10:05:00,107.04,107.08,106.58,106.58,15566.0,104.7395,104.7786,104.2893,104.2893,15566.0
2022-06-14 10:10:00,106.55,106.67,106.18,106.36,12668.0,104.26,104.3774,103.8979,104.0741,12668.0
2022-06-14 10:15:00,106.3,106.39,106.17,106.23,19798.0,104.0154,104.1034,103.8882,103.9469,19798.0
2022-06-14 10:20:00,106.04,106.3,105.85,106.16,16374.0,103.7609,104.0154,103.575,103.8784,16374.0
2022-06-14 10:25:00,106.06,106.22,105.98,105.98,17822.0,103.7805,103.9371,103.7022,103.7022,17822.0
2022-06-14 10:30:00,105.92,106.33,105.83,106.05,9818.0,103.6435,104.0447,103.5555,103.7707,9818.0
2022-06-14 10:35:00,106.11,106.46,106.04,106.27,9872.0,103.8294,104.1719,103.7609,103.986,9872.0
2022-06-14 10:40:00,106.26,106.41,105.87,105.94,12728.0,103.9762,104.123,103.5946,103.6631,12728.0
2022-06-14 10:45:00,106.01,106.76,105.91,106.76,16010.0,103.7316,104.4655,103.6337,104.4655,16010.0
2022-06-14 10:50:00,106.79,106.97,106.71,106.78,13320.0,104.4948,104.671,104.4165,104.485,13320.0
2022-06-14 10:55:00,106.62,106.74,106.45,106.5,8950.0,104.3285,104.4459,104.1621,104.2111,8950.0
2022-06-14 11:00:00,106.48,106.68,106.43,106.49,8458.0,104.1915,104.3872,104.1426,104.2013,8458.0
2022-06-14 11:05:00,106.38,106.38,106.0,106.04,9202.0,104.0936,104.0936,103.7218,103.7609,9202.0
2022-06-14 11:10:00,106.03,106.08,105.95,106.02,10816.0,103.7512,103.8001,103.6729,103.7414,10816.0
2022-06-14 11:15:00,106.02,106.14,105.94,106.11,9116.0,103.7414,103.8588,103.6631,103.8294,9116.0
2022-06-14 11:20:00,106.11,106.24,105.9,106.24,12116.0,103.8294,103.9567,103.624,103.9567,12116.0
2022-06-14 11:25:00,106.32,106.43,106.19,106.19,5376.0,104.0349,104.1426,103.9077,103.9077,5376.0
2022-06-14 11:30:00,106.13,106.41,105.91,106.38,9296.0,103.849,104.123,103.6337,104.0936,9296.0
2022-06-14 11:35:00,106.41,106.61,106.28,106.3,11094.0,104.123,104.3187,103.9958,104.0154,11094.0
2022-06-14 11:40:00,106.33,106.62,106.25,106.61,10004.0,104.0447,104.3285,103.9664,104.3187,10004.0
2022-06-14 11:45:00,106.57,106.81,106.45,106.47,8166.0,104.2796,104.5144,104.1621,104.1817,8166.0
2022-06-14 11:50:00,106.53,106.6,106.31,106.49,5728.0,104.2404,104.3089,104.0251,104.2013,5728.0
2022-06-14 11:55:00,106.53,106.76,106.53,106.7,11932.0,104.2404,104.4655,104.2404,104.4068,11932.0
2022-06-14 12:00:00,106.69,106.69,106.29,106.29,5446.0,104.397,104.397,104.0056,104.0056,5446.0
2022-06-14 12:05:00,106.27,106.31,106.16,106.21,3660.0,103.986,104.0251,103.8784,103.9273,3660.0
2022-06-14 12:10:00,106.19,106.27,106.04,106.04,4862.0,103.9077,103.986,103.7609,103.7609,4862.0
2022-06-14 12:15:00,106.05,106.39,105.98,106.31,7624.0,103.7707,104.1034,103.7022,104.0251,7624.0
2022-06-14 12:20:00,106.38,106.38,106.02,106.07,5608.0,104.0936,104.0936,103.7414,103.7903,5608.0
2022-06-14 12:25:00,106.08,106.13,106.05,106.06,1600.0,103.8001,103.849,103.7707,103.7805,1600.0
2022-06-14 12:30:00,106.14,106.14,106.04,106.11,2708.0,103.8588,103.8588,103.7609,103.8294,2708.0
2022-06-14 12:35:00,105.99,106.07,105.89,106.01,4380.0,103.712,103.7903,103.6142,103.7316,4380.0
2022-06-14 12:40:00,105.95,106.13,105.95,106.08,7118.0,103.6729,103.849,103.6729,103.8001,7118.0
2022-06-14 12:45:00,106.13,106.19,106.06,106.14,3680.0,103.849,103.9077,103.7805,103.8588,3680.0
2022-06-14 12:50:00,106.17,106.17,106.02,106.11,5976.0,103.8882,103.8882,103.7414,103.8294,5976.0
2022-06-14 12:55:00,106.17,106.25,106.13,106.2,8554.0,103.8882,103.9664,103.849,103.9175,8554.0
2022-06-14 13:00:00,106.2,106.3,106.06,106.19,4050.0,103.9175,104.0154,103.7805,103.9077,4050.0
2022-06-14 13:05:00,106.22,106.53,106.16,106.53,5964.0,103.9371,104.2404,103.8784,104.2404,5964.0
2022-06-14 13:10:00,106.55,106.55,106.36,106.44,8174.0,104.26,104.26,104.0741,104.1524,8174.0
2022-06-14 13:15:00,106.54,106.94,106.54,106.91,12082.0,104.2502,104.6416,104.2502,104.6123,12082.0
2022-06-14 13:20:00,106.95,107.33,106.84,107.07,86334.0,104.6514,105.0232,104.5438,104.7688,86334.0
2022-06-14 13:25:00,107.0,107.03,106.73,106.77,8156.0,104.7003,104.7297,104.4361,104.4753,8156.0
2022-06-14 13:30:00,106.68,106.68,106.45,106.45,12936.0,104.3872,104.3872,104.1621,104.1621,12936.0
2022-06-14 13:35:00,106.48,106.55,106.36,106.36,8328.0,104.1915,104.26,104.0741,104.0741,8328.0
2022-06-14 13:40:00,106.3,106.33,106.03,106.13,7044.0,104.0154,104.0447,103.7512,103.849,7044.0
2022-06-14 13:45:00,106.18,106.2,105.96,106.04,10492.0,103.8979,103.9175,103.6827,103.7609,10492.0
2022-06-14 13:50:00,106.05,106.16,106.05,106.12,3810.0,103.7707,103.8784,103.7707,103.8392,3810.0
2022-06-14 13:55:00,106.04,106.16,106.04,106.08,4900.0,103.7609,103.8784,103.7609,103.8001,4900.0
2022-06-14 14:00:00,106.08,106.27,106.08,106.13,10156.0,103.8001,103.986,103.8001,103.849,10156.0
2022-06-14 14:05:00,106.14,106.37,106.14,106.37,4900.0,103.8588,104.0839,103.8588,104.0839,4900.0
2022-06-14 14:10:00,106.26,106.26,106.03,106.05,5658.0,103.9762,103.9762,103.7512,103.7707,5658.0
2022-06-14 14:15:00,106.24,106.27,106.17,106.27,6010.0,103.9567,103.986,103.8882,103.986,6010.0
2022-06-14 14:20:00,106.3,106.48,106.3,106.39,5718.0,104.0154,104.1915,104.0154,104.1034,5718.0
2022-06-14 14:25:00,106.37,106.47,106.3,106.45,3994.0,104.0839,104.1817,104.0154,104.1621,3994.0
2022-06-14 14:30:00,106.24,106.43,106.15,106.39,8612.0,103.9567,104.1426,103.8686,104.1034,8612.0
2022-06-14 14:35:00,106.42,106.52,106.36,106.43,11630.0,104.1328,104.2306,104.0741,104.1426,11630.0
2022-06-14 14:40:00,106.4,106.4,106.17,106.17,5424.0,104.1132,104.1132,103.8882,103.8882,5424.0
2022-06-14 14:45:00,106.23,106.23,105.91,105.92,27316.0,103.9469,103.9469,103.6337,103.6435,27316.0
2022-06-14 14:50:00,105.92,106.1,105.89,106.08,4570.0,103.6435,103.8197,103.6142,103.8001,4570.0
2022-06-14 14:55:00,106.04,106.05,106.03,106.03,882.0,103.7609,103.7707,103.7512,103.7512,882.0
2022-06-14 15:00:00,105.97,105.99,105.92,105.93,1810.0,103.6925,103.712,103.6435,103.6533,1810.0
2022-06-14 15:05:00,105.86,105.86,105.64,105.64,1800.0,103.5848,103.5848,103.3695,103.3695,1800.0
2022-06-14 15:10:00,105.68,105.69,105.37,105.37,5196.0,103.4087,103.4185,103.1053,103.1053,5196.0
2022-06-14 15:15:00,105.34,105.35,105.19,105.24,3042.0,103.076,103.0858,102.9292,102.9781,3042.0
2022-06-14 15:20:00,105.36,105.41,105.31,105.35,4978.0,103.0956,103.1445,103.0466,103.0858,4978.0
2022-06-14 15:25:00,105.33,105.86,105.33,105.86,3322.0,103.0662,103.5848,103.0662,103.5848,3322.0
2022-06-14 15:30:00,105.89,106.2,105.87,106.06,11128.0,103.6142,103.9175,103.5946,103.7805,11128.0
2022-06-14 15:35:00,106.07,106.57,106.07,106.53,12728.0,103.7903,104.2796,103.7903,104.2404,12728.0
2022-06-14 15:40:00,106.55,106.75,106.33,106.33,11590.0,104.26,104.4557,104.0447,104.0447,11590.0
2022-06-14 15:45:00,106.33,106.69,106.28,106.68,16436.0,104.0447,104.397,103.9958,104.3872,16436.0
2022-06-14 15:50:00,106.66,106.67,106.19,106.38,22350.0,104.3676,104.3774,103.9077,104.0936,22350.0
2022-06-14 15:55:00,106.33,106.42,106.27,106.41,63272.0,104.0447,104.1328,103.986,104.123,63272.0
2022-06-15 09:30:00,107.79,107.96,107.2,107.61,15172.0,105.4733,105.6397,104.896,105.2972,15172.0
2022-06-15 09:35:00,107.74,108.0,107.35,107.38,13238.0,105.4244,105.6788,105.0428,105.0721,13238.0
2022-06-15 09:40:00,107.44,108.05,107.43,107.92,42090.0,105.1309,105.7277,105.1211,105.6005,42090.0
2022-06-15 09:45:00,107.96,108.1,107.61,107.71,10462.0,105.6397,105.7767,105.2972,105.3951,10462.0
2022-06-15 09:50:00,107.66,107.95,107.63,107.78,17292.0,105.3461,105.6299,105.3168,105.4636,17292.0
2022-06-15 09:55:00,107.75,107.99,107.64,107.72,10652.0,105.4342,105.669,105.3266,105.4048,10652.0
2022-06-15 10:00:00,107.79,108.32,107.79,108.31,19972.0,105.4733,105.9919,105.4733,105.9822,19972.0
2022-06-15 10:05:00,108.24,108.53,108.24,108.35,9624.0,105.9137,106.1974,105.9137,106.0213,9624.0
2022-06-15 10:10:00,108.36,108.42,108.14,108.21,10112.0,106.0311,106.0898,105.8158,105.8843,10112.0
2022-06-15 10:15:00,108.18,108.33,107.88,108.1,15610.0,105.855,106.0017,105.5614,105.7767,15610.0
2022-06-15 10:20:00,108.08,108.11,107.81,108.1,12398.0,105.7571,105.7865,105.4929,105.7767,12398.0
2022-06-15 10:25:00,107.97,107.97,107.83,107.87,4780.0,105.6495,105.6495,105.5125,105.5516,4780.0
2022-06-15 10:30:00,107.88,107.88,107.31,107.4,5168.0,105.5614,105.5614,105.0037,105.0917,5168.0
2022-06-15 10:35:00,107.5,107.54,107.32,107.36,8330.0,105.1896,105.2287,105.0134,105.0526,8330.0
2022-06-15 10:40:00,107.32,107.56,107.24,107.42,3324.0,105.0134,105.2483,104.9352,105.1113,3324.0
2022-06-15 10:45:00,107.38,107.6,107.3,107.57,4412.0,105.0721,105.2874,104.9939,105.2581,4412.0
2022-06-15 10:50:00,107.56,107.64,107.35,107.35,11504.0,105.2483,105.3266,105.0428,105.0428,11504.0
2022-06-15 10:55:00,107.39,107.64,107.39,107.63,23862.0,105.0819,105.3266,105.0819,105.3168,23862.0
2022-06-15 11:00:00,107.73,107.77,107.58,107.75,7122.0,105.4146,105.4538,105.2679,105.4342,7122.0
2022-06-15 11:05:00,107.66,107.76,107.63,107.71,3024.0,105.3461,105.444,105.3168,105.3951,3024.0
2022-06-15 11:10:00,107.61,107.67,107.42,107.5,3768.0,105.2972,105.3559,105.1113,105.1896,3768.0
2022-06-15 11:15:00,107.39,107.59,107.39,107.55,5396.0,105.0819,105.2776,105.0819,105.2385,5396.0
2022-06-15 11:20:00,107.45,107.53,107.29,107.47,3686.0,105.1406,105.2189,104.9841,105.1602,3686.0
2022-06-15 11:25:00,107.46,107.49,107.31,107.49,2526.0,105.1504,105.1798,105.0037,105.1798,2526.0
2022-06-15 11:30:00,107.39,107.54,107.36,107.54,1402.0,105.0819,105.2287,105.0526,105.2287,1402.0
2022-06-15 11:35:00,107.67,107.78,107.67,107.74,2400.0,105.3559,105.4636,105.3559,105.4244,2400.0
2022-06-15 11:40:00,107.65,107.79,107.65,107.79,490.0,105.3363,105.4733,105.3363,105.4733,490.0
2022-06-15 11:45:00,107.82,107.88,107.74,107.74,600.0,105.5027,105.5614,105.4244,105.4244,600.0
2022-06-15 11:50:00,107.69,107.74,107.64,107.74,2260.0,105.3755,105.4244,105.3266,105.4244,2260.0
2022-06-15 11:55:00,107.74,107.88,107.74,107.86,800.0,105.4244,105.5614,105.4244,105.5418,800.0
2022-06-15 12:00:00,107.87,108.02,107.86,107.96,1550.0,105.5516,105.6984,105.5418,105.6397,1550.0
2022-06-15 12:05:00,107.92,107.92,107.84,107.9,600.0,105.6005,105.6005,105.5223,105.581,600.0
2022-06-15 12:10:00,107.9,107.99,107.88,107.99,1000.0,105.581,105.669,105.5614,105.669,1000.0
2022-06-15 12:15:00,108.06,108.1,107.93,107.93,1756.0,105.7375,105.7767,105.6103,105.6103,1756.0
2022-06-15 12:20:00,108.03,108.03,107.99,108.0,800.0,105.7082,105.7082,105.669,105.6788,800.0
2022-06-15 12:25:00,108.03,108.03,107.94,108.02,1940.0,105.7082,105.7082,105.6201,105.6984,1940.0
2022-06-15 12:30:00,108.06,108.06,107.84,107.84,2000.0,105.7375,105.7375,105.5223,105.5223,2000.0
2022-06-15 12:35:00,107.82,107.85,107.69,107.69,4038.0,105.5027,105.532,105.3755,105.3755,4038.0
2022-06-15 12:40:00,107.67,107.67,107.59,107.61,800.0,105.3559,105.3559,105.2776,105.2972,800.0
2022-06-15 12:45:00,107.58,107.6,107.57,107.58,1840.0,105.2679,105.2874,105.2581,105.2679,1840.0
2022-06-15 12:50:00,107.63,107.63,107.33,107.36,6260.0,105.3168,105.3168,105.0232,105.0526,6260.0
2022-06-15 12:55:00,107.36,107.36,107.23,107.29,7412.0,105.0526,105.0526,104.9254,104.9841,7412.0
2022-06-15 13:00:00,107.28,107.42,107.25,107.37,13862.0,104.9743,105.1113,104.9449,105.0624,13862.0
2022-06-15 13:05:00,107.39,107.41,107.29,107.3,14890.0,105.0819,105.1015,104.9841,104.9939,14890.0
2022-06-15 13:10:00,107.32,107.54,107.32,107.54,4420.0,105.0134,105.2287,105.0134,105.2287,4420.0
2022-06-15 13:15:00,107.55,107.6,107.49,107.6,5080.0,105.2385,105.2874,105.1798,105.2874,5080.0
2022-06-15 13:20:00,107.6,107.69,107.58,107.69,5400.0,105.2874,105.3755,105.2679,105.3755,5400.0
2022-06-15 13:25:00,107.67,107.84,107.67,107.81,5620.0,105.3559,105.5223,105.3559,105.4929,5620.0
2022-06-15 13:30:00,107.76,107.85,107.71,107.8,6958.0,105.444,105.532,105.3951,105.4831,6958.0
2022-06-15 13:35:00,107.79,107.82,107.73,107.81,3708.0,105.4733,105.5027,105.4146,105.4929,3708.0
2022-06-15 13:40:00,107.83,107.87,107.79,107.86,1700.0,105.5125,105.5516,105.4733,105.5418,1700.0
2022-06-15 13:45:00,107.8,107.89,107.8,107.81,6354.0,105.4831,105.5712,105.4831,105.4929,6354.0
2022-06-15 13:50:00,107.75,107.92,107.57,107.92,5900.0,105.4342,105.6005,105.2581,105.6005,5900.0
2022-06-15 13:55:00,107.99,108.36,107.92,108.36,4730.0,105.669,106.0311,105.6005,106.0311,4730.0
2022-06-15 14:00:00,108.0,108.72,106.81,106.93,20522.0,105.6788,106.3833,104.5144,104.6318,20522.0
2022-06-15 14:05:00,106.94,107.3,106.34,106.89,15764.0,104.6416,104.9939,104.0545,104.5927,15764.0
2022-06-15 14:10:00,106.57,107.06,106.42,106.89,18288.0,104.2796,104.759,104.1328,104.5927,18288.0
2022-06-15 14:15:00,106.94,107.72,106.73,107.49,21110.0,104.6416,105.4048,104.4361,105.1798,21110.0
2022-06-15 14:20:00,107.5,107.84,106.73,106.95,33326.0,105.1896,105.5223,104.4361,104.6514,33326.0
2022-06-15 14:25:00,106.98,107.35,106.82,106.85,14892.0,104.6807,105.0428,104.5242,104.5535,14892.0
2022-06-15 14:30:00,106.85,107.02,105.95,106.48,31712.0,104.5535,104.7199,103.6729,104.1915,31712.0
2022-06-15 14:35:00,106.46,108.37,106.27,107.94,40492.0,104.1719,106.0409,103.986,105.6201,40492.0
2022-06-15 14:40:00,107.75,109.82,107.75,109.64,47330.0,105.4342,107.4597,105.4342,107.2836,47330.0
2022-06-15 14:45:00,109.81,110.08,108.98,109.13,34606.0,107.4499,107.7141,106.6378,106.7845,34606.0
2022-06-15 14:50:00,109.16,109.4,108.29,108.41,33274.0,106.8139,107.0487,105.9626,106.08,33274.0
2022-06-15 14:55:00,108.54,108.74,107.89,108.21,29422.0,106.2072,106.4029,105.5712,105.8843,29422.0
2022-06-15 15:00:00,108.34,108.89,108.14,108.47,29002.0,106.0115,106.5497,105.8158,106.1387,29002.0
2022-06-15 15:05:00,108.55,109.02,108.41,108.99,16246.0,106.217,106.6769,106.08,106.6475,16246.0
2022-06-15 15:10:00,108.96,109.16,108.12,108.42,27734.0,106.6182,106.8139,105.7962,106.0898,27734.0
2022-06-15 15:15:00,108.37,108.69,108.15,108.52,23838.0,106.0409,106.354,105.8256,106.1876,23838.0
2022-06-15 15:20:00,108.75,109.46,108.72,109.42,29874.0,106.4127,107.1074,106.3833,107.0683,29874.0
2022-06-15 15:25:00,109.44,109.63,109.23,109.6,17332.0,107.0879,107.2738,106.8824,107.2444,17332.0
2022-06-15 15:30:00,109.61,110.22,109.49,110.06,25880.0,107.2542,107.8511,107.1368,107.6945,25880.0
2022-06-15 15:35:00,110.08,110.14,109.19,109.32,32368.0,107.7141,107.7728,106.8432,106.9705,32368.0
2022-06-15 15:40:00,109.22,109.22,108.64,108.75,25254.0,106.8726,106.8726,106.3051,106.4127,25254.0
2022-06-15 15:45:00,108.69,109.03,108.58,109.0,27284.0,106.354,106.6867,106.2464,106.6573,27284.0
2022-06-15 15:50:00,108.99,108.99,108.27,108.36,36830.0,106.6475,106.6475,105.943,106.0311,36830.0
2022-06-15 15:55:00,108.38,108.55,108.32,108.53,42120.0,106.0507,106.217,105.9919,106.1974,42120.0
2022-06-16 09:30:00,105.03,105.26,104.25,104.38,46944.0,102.7727,102.9977,102.0094,102.1366,46944.0
2022-06-16 09:35:00,104.3,104.54,104.16,104.28,13446.0,102.0583,102.2932,101.9214,102.0388,13446.0
2022-06-16 09:40:00,104.25,104.77,104.22,104.5,18730.0,102.0094,102.5182,101.9801,102.254,18730.0
2022-06-16 09:45:00,104.5,104.89,104.45,104.51,13626.0,102.254,102.6357,102.2051,102.2638,13626.0
2022-06-16 09:50:00,104.53,104.53,103.82,103.83,13710.0,102.2834,102.2834,101.5887,101.5984,13710.0
2022-06-16 09:55:00,103.83,103.94,103.55,103.58,41024.0,101.5984,101.7061,101.3245,101.3538,41024.0
2022-06-16 10:00:00,103.53,103.53,103.17,103.29,19160.0,101.3049,101.3049,100.9526,101.0701,19160.0
2022-06-16 10:05:00,103.3,103.41,103.05,103.32,26824.0,101.0798,101.1875,100.8352,101.0994,26824.0
2022-06-16 10:10:00,103.31,103.46,103.19,103.2,74658.0,101.0896,101.2364,100.9722,100.982,74658.0
2022-06-16 10:15:00,103.17,103.42,103.08,103.08,29970.0,100.9526,101.1973,100.8646,100.8646,29970.0
2022-06-16 10:20:00,103.1,103.44,103.06,103.35,11210.0,100.8841,101.2168,100.845,101.1288,11210.0
2022-06-16 10:25:00,103.35,103.53,103.15,103.39,8016.0,101.1288,101.3049,100.9331,101.1679,8016.0
2022-06-16 10:30:00,103.31,103.38,103.05,103.05,11766.0,101.0896,101.1581,100.8352,100.8352,11766.0
2022-06-16 10:35:00,103.04,103.04,102.73,102.73,21316.0,100.8254,100.8254,100.5221,100.5221,21316.0
2022-06-16 10:40:00,102.69,102.69,102.26,102.28,27668.0,100.4829,100.4829,100.0622,100.0818,27668.0
2022-06-16 10:45:00,102.26,102.29,102.02,102.07,31022.0,100.0622,100.0915,99.8273,99.8763,31022.0
2022-06-16 10:50:00,102.03,102.29,101.97,102.29,10572.0,99.8371,100.0915,99.7784,100.0915,10572.0
2022-06-16 10:55:00,102.28,102.49,102.25,102.31,14484.0,100.0818,100.2872,100.0524,100.1111,14484.0
2022-06-16 11:00:00,102.29,102.63,102.29,102.52,9274.0,100.0915,100.4242,100.0915,100.3166,9274.0
2022-06-16 11:05:00,102.45,102.55,102.32,102.55,11436.0,100.2481,100.346,100.1209,100.346,11436.0
2022-06-16 11:10:00,102.56,103.0,102.52,103.0,37846.0,100.3557,100.7863,100.3166,100.7863,37846.0
2022-06-16 11:15:00,103.0,103.05,102.67,102.7,33692.0,100.7863,100.8352,100.4634,100.4927,33692.0
2022-06-16 11:20:00,102.7,102.83,102.51,102.68,34026.0,100.4927,100.6199,100.3068,100.4732,34026.0
2022-06-16 11:25:00,102.69,103.09,102.66,102.86,28970.0,100.4829,100.8744,100.4536,100.6493,28970.0
2022-06-16 11:30:00,102.87,102.89,102.57,102.58,51460.0,100.6591,100.6787,100.3655,100.3753,51460.0
2022-06-16 11:35:00,102.57,102.65,102.33,102.61,45216.0,100.3655,100.4438,100.1307,100.4047,45216.0
2022-06-16 11:40:00,102.64,102.64,102.07,102.22,16534.0,100.434,100.434,99.8763,100.0231,16534.0
2022-06-16 11:45:00,102.16,102.19,102.02,102.08,10680.0,99.9643,99.9937,99.8273,99.8861,10680.0
2022-06-16 11:50:00,102.25,102.25,102.02,102.15,6858.0,100.0524,100.0524,99.8273,99.9546,6858.0
2022-06-16 11:55:00,102.05,102.26,102.03,102.26,7178.0,99.8567,100.0622,99.8371,100.0622,7178.0
2022-06-16 12:00:00,102.29,102.36,102.11,102.2,7242.0,100.0915,100.16,99.9154,100.0035,7242.0
2022-06-16 12:05:00,102.08,102.15,101.87,101.88,4916.0,99.8861,99.9546,99.6806,99.6904,4916.0
2022-06-16 12:10:00,101.93,102.14,101.86,101.91,6040.0,99.7393,99.9448,99.6708,99.7197,6040.0
2022-06-16 12:15:00,101.94,102.13,101.93,101.99,4168.0,99.7491,99.935,99.7393,99.798,4168.0
2022-06-16 12:20:00,101.88,102.1,101.87,101.94,4842.0,99.6904,99.9056,99.6806,99.7491,4842.0
2022-06-16 12:25:00,101.95,102.24,101.91,102.17,22102.0,99.7589,100.0426,99.7197,99.9741,22102.0
2022-06-16 12:30:00,102.14,102.14,101.86,102.01,17726.0,99.9448,99.9448,99.6708,99.8176,17726.0
2022-06-16 12:35:00,101.97,102.02,101.77,101.97,6624.0,99.7784,99.8273,99.5827,99.7784,6624.0
2022-06-16 12:40:00,101.98,102.31,101.96,102.22,8130.0,99.7882,100.1111,99.7686,100.0231,8130.0
2022-06-16 12:45:00,102.17,102.41,102.11,102.41,11962.0,99.9741,100.209,99.9154,100.209,11962.0
2022-06-16 12:50:00,102.33,102.5,102.22,102.3,5876.0,100.1307,100.297,100.0231,100.1013,5876.0
2022-06-16 12:55:00,102.25,102.27,102.16,102.27,8516.0,100.0524,100.072,99.9643,100.072,8516.0
2022-06-16 13:00:00,102.37,102.47,102.2,102.23,3660.0,100.1698,100.2677,100.0035,100.0328,3660.0
2022-06-16 13:05:00,102.26,102.56,102.1,102.42,6522.0,100.0622,100.3557,99.9056,100.2188,6522.0
2022-06-16 13:10:00,102.46,102.46,102.19,102.29,41936.0,100.2579,100.2579,99.9937,100.0915,41936.0
2022-06-16 13:15:00,102.36,102.45,102.24,102.25,11626.0,100.16,100.2481,100.0426,100.0524,11626.0
2022-06-16 13:20:00,102.24,102.24,102.01,102.01,5730.0,100.0426,100.0426,99.8176,99.8176,5730.0
2022-06-16 13:25:00,102.0,102.57,102.0,102.48,27188.0,99.8078,100.3655,99.8078,100.2775,27188.0
2022-06-16 13:30:00,102.45,102.58,102.22,102.34,15798.0,100.2481,100.3753,100.0231,100.1405,15798.0
2022-06-16 13:35:00,102.48,102.48,102.2,102.36,7612.0,100.2775,100.2775,100.0035,100.16,7612.0
2022-06-16 13:40:00,102.32,102.42,101.96,101.96,8598.0,100.1209,100.2188,99.7686,99.7686,8598.0
2022-06-16 13:45:00,101.96,101.99,101.81,101.89,12968.0,99.7686,99.798,99.6219,99.7001,12968.0
2022-06-16 13:50:00,101.92,101.92,101.76,101.83,10500.0,99.7295,99.7295,99.5729,99.6414,10500.0
2022-06-16 13:55:00,101.8,101.83,101.55,101.55,8400.0,99.6121,99.6414,99.3675,99.3675,8400.0
2022-06-16 14:00:00,101.55,101.74,101.52,101.74,7508.0,99.3675,99.5534,99.3381,99.5534,7508.0
2022-06-16 14:05:00,101.73,101.73,101.45,101.46,9150.0,99.5436,99.5436,99.2696,99.2794,9150.0
2022-06-16 14:10:00,101.47,101.58,101.47,101.58,5600.0,99.2892,99.3968,99.2892,99.3968,5600.0
2022-06-16 14:15:00,101.52,101.67,101.45,101.67,7250.0,99.3381,99.4849,99.2696,99.4849,7250.0
2022-06-16 14:20:00,101.65,101.66,101.41,101.44,7400.0,99.4653,99.4751,99.2305,99.2598,7400.0
2022-06-16 14:25:00,101.39,101.44,101.31,101.31,6150.0,99.2109,99.2598,99.1326,99.1326,6150.0
2022-06-16 14:30:00,101.28,101.47,101.28,101.32,5660.0,99.1033,99.2892,99.1033,99.1424,5660.0
2022-06-16 14:35:00,101.38,101.45,101.3,101.41,9992.0,99.2011,99.2696,99.1228,99.2305,9992.0
2022-06-16 14:40:00,101.39,101.71,101.39,101.4,23488.0,99.2109,99.524,99.2109,99.2207,23488.0
2022-06-16 14:45:00,101.48,101.57,101.09,101.1,17072.0,99.299,99.387,98.9173,98.9271,17072.0
2022-06-16 14:50:00,101.15,101.19,101.05,101.06,6282.0,98.976,99.0152,98.8782,98.888,6282.0
2022-06-16 14:55:00,101.0,101.4,101.0,101.4,14292.0,98.8293,99.2207,98.8293,99.2207,14292.0
2022-06-16 15:00:00,101.39,102.06,101.36,101.94,26306.0,99.2109,99.8665,99.1815,99.7491,26306.0
2022-06-16 15:05:00,101.9,101.97,101.7,101.97,23540.0,99.7099,99.7784,99.5142,99.7784,23540.0
2022-06-16 15:10:00,102.01,102.11,101.55,101.7,21482.0,99.8176,99.9154,99.3675,99.5142,21482.0
2022-06-16 15:15:00,101.59,101.78,101.49,101.78,9678.0,99.4066,99.5925,99.3087,99.5925,9678.0
2022-06-16 15:20:00,101.84,102.0,101.8,101.86,24214.0,99.6512,99.8078,99.6121,99.6708,24214.0
2022-06-16 15:25:00,101.86,102.2,101.81,102.06,21028.0,99.6708,100.0035,99.6219,99.8665,21028.0
2022-06-16 15:30:00,101.99,102.11,101.55,101.58,15782.0,99.798,99.9154,99.3675,99.3968,15782.0
2022-06-16 15:35:00,101.58,101.84,101.55,101.78,21682.0,99.3968,99.6512,99.3675,99.5925,21682.0
2022-06-16 15:40:00,101.79,102.08,101.68,101.69,21310.0,99.6023,99.8861,99.4947,99.5044,21310.0
2022-06-16 15:45:00,101.66,101.79,101.55,101.6,29174.0,99.4751,99.6023,99.3675,99.4164,29174.0
2022-06-16 15:50:00,101.63,101.91,101.61,101.81,56668.0,99.4457,99.7197,99.4262,99.6219,56668.0
2022-06-16 15:55:00,101.82,102.17,101.8,102.17,89214.0,99.6316,99.9741,99.6121,99.9741,89214.0
2022-06-17 09:30:00,102.55,103.12,102.48,102.96,70952.0,100.346,100.9037,100.2775,100.7471,70952.0
2022-06-17 09:35:00,102.95,103.07,102.34,102.39,9876.0,100.7374,100.8548,100.1405,100.1894,9876.0
2022-06-17 09:40:00,102.47,103.3,102.44,103.14,30962.0,100.2677,101.0798,100.2383,100.9233,30962.0
2022-06-17 09:45:00,103.02,103.24,102.87,102.96,17904.0,100.8059,101.0211,100.6591,100.7471,17904.0
2022-06-17 09:50:00,103.17,103.44,103.17,103.31,12352.0,100.9526,101.2168,100.9526,101.0896,12352.0
2022-06-17 09:55:00,103.36,103.44,103.06,103.27,7314.0,101.1385,101.2168,100.845,101.0505,7314.0
2022-06-17 10:00:00,103.26,103.26,102.6,102.73,12018.0,101.0407,101.0407,100.3949,100.5221,12018.0
2022-06-17 10:05:00,102.78,102.8,102.27,102.32,13492.0,100.571,100.5906,100.072,100.1209,13492.0
2022-06-17 10:10:00,102.47,102.52,102.33,102.33,11448.0,100.2677,100.3166,100.1307,100.1307,11448.0
2022-06-17 10:15:00,102.33,102.33,101.73,101.81,23274.0,100.1307,100.1307,99.5436,99.6219,23274.0
2022-06-17 10:20:00,101.83,101.83,101.39,101.47,20154.0,99.6414,99.6414,99.2109,99.2892,20154.0
2022-06-17 10:25:00,101.53,101.78,101.37,101.5,16940.0,99.3479,99.5925,99.1913,99.3185,16940.0
2022-06-17 10:30:00,101.53,101.6,100.98,101.01,15808.0,99.3479,99.4164,98.8097,98.8391,15808.0
2022-06-17 10:35:00,100.97,101.11,100.56,101.02,19528.0,98.7999,98.9369,98.3987,98.8488,19528.0
2022-06-17 10:40:00,101.04,101.3,100.96,101.28,12080.0,98.8684,99.1228,98.7901,99.1033,12080.0
2022-06-17 10:45:00,101.24,101.24,100.8,101.14,11880.0,99.0641,99.0641,98.6336,98.9663,11880.0
2022-06-17 10:50:00,100.99,101.29,100.97,101.22,11472.0,98.8195,99.113,98.7999,99.0445,11472.0
2022-06-17 10:55:00,101.33,101.5,101.28,101.45,20778.0,99.1522,99.3185,99.1033,99.2696,20778.0
2022-06-17 11:00:00,101.44,102.0,101.16,101.84,18112.0,99.2598,99.8078,98.9858,99.6512,18112.0
2022-06-17 11:05:00,101.81,102.5,101.79,102.5,12636.0,99.6219,100.297,99.6023,100.297,12636.0
2022-06-17 11:10:00,102.42,102.45,102.11,102.17,31518.0,100.2188,100.2481,99.9154,99.9741,31518.0
2022-06-17 11:15:00,102.19,102.79,102.19,102.68,20642.0,99.9937,100.5808,99.9937,100.4732,20642.0
2022-06-17 11:20:00,102.72,102.72,102.32,102.36,6686.0,100.5123,100.5123,100.1209,100.16,6686.0
2022-06-17 11:25:00,102.31,102.76,102.28,102.66,9868.0,100.1111,100.5514,100.0818,100.4536,9868.0
2022-06-17 11:30:00,102.65,102.86,102.48,102.48,8320.0,100.4438,100.6493,100.2775,100.2775,8320.0
2022-06-17 11:35:00,102.49,102.49,102.25,102.41,5280.0,100.2872,100.2872,100.0524,100.209,5280.0
2022-06-17 11:40:00,102.58,102.58,102.15,102.15,2000.0,100.3753,100.3753,99.9546,99.9546,2000.0
2022-06-17 11:45:00,102.08,102.2,102.02,102.2,4854.0,99.8861,100.0035,99.8273,100.0035,4854.0
2022-06-17 11:50:00,102.23,102.25,101.92,101.92,1800.0,100.0328,100.0524,99.7295,99.7295,1800.0
2022-06-17 11:55:00,101.97,102.1,101.86,102.0,3586.0,99.7784,99.9056,99.6708,99.8078,3586.0
2022-06-17 12:00:00,101.83,101.85,101.64,101.64,7444.0,99.6414,99.661,99.4555,99.4555,7444.0
2022-06-17 12:05:00,101.73,101.91,101.66,101.83,5400.0,99.5436,99.7197,99.4751,99.6414,5400.0
2022-06-17 12:10:00,101.91,102.19,101.78,102.19,2600.0,99.7197,99.9937,99.5925,99.9937,2600.0
2022-06-17 12:15:00,102.2,102.25,102.03,102.08,2230.0,100.0035,100.0524,99.8371,99.8861,2230.0
2022-06-17 12:20:00,102.04,102.41,102.04,102.36,13682.0,99.8469,100.209,99.8469,100.16,13682.0
2022-06-17 12:25:00,102.39,102.43,102.27,102.27,10876.0,100.1894,100.2285,100.072,100.072,10876.0
2022-06-17 12:30:00,102.14,102.39,102.14,102.27,6864.0,99.9448,100.1894,99.9448,100.072,6864.0
2022-06-17 12:35:00,102.31,102.49,102.11,102.49,23168.0,100.1111,100.2872,99.9154,100.2872,23168.0
2022-06-17 12:40:00,102.47,102.58,102.32,102.58,14638.0,100.2677,100.3753,100.1209,100.3753,14638.0
2022-06-17 12:45:00,102.61,102.88,102.44,102.83,126906.0,100.4047,100.6689,100.2383,100.6199,126906.0
2022-06-17 12:50:00,102.88,102.89,102.44,102.45,18898.0,100.6689,100.6787,100.2383,100.2481,18898.0
2022-06-17 12:55:00,102.53,102.67,102.46,102.61,6638.0,100.3264,100.4634,100.2579,100.4047,6638.0
2022-06-17 13:00:00,102.62,102.91,102.61,102.91,4402.0,100.4145,100.6982,100.4047,100.6982,4402.0
2022-06-17 13:05:00,102.89,103.35,102.86,103.35,14420.0,100.6787,101.1288,100.6493,101.1288,14420.0
2022-06-17 13:10:00,103.35,103.58,103.25,103.52,12442.0,101.1288,101.3538,101.0309,101.2951,12442.0
2022-06-17 13:15:00,103.54,103.56,103.33,103.38,8098.0,101.3147,101.3343,101.1092,101.1581,8098.0
2022-06-17 13:20:00,103.36,103.41,103.2,103.41,6008.0,101.1385,101.1875,100.982,101.1875,6008.0
2022-06-17 13:25:00,103.37,103.38,103.02,103.02,9608.0,101.1483,101.1581,100.8059,100.8059,9608.0
2022-06-17 13:30:00,103.08,103.14,102.96,103.14,6060.0,100.8646,100.9233,100.7471,100.9233,6060.0
2022-06-17 13:35:00,103.19,103.3,103.04,103.06,2800.0,100.9722,101.0798,100.8254,100.845,2800.0
2022-06-17 13:40:00,103.11,103.22,103.08,103.17,11200.0,100.8939,101.0016,100.8646,100.9526,11200.0
2022-06-17 13:45:00,103.13,103.13,102.75,102.95,5016.0,100.9135,100.9135,100.5417,100.7374,5016.0
2022-06-17 13:50:00,103.0,103.09,102.96,103.02,5960.0,100.7863,100.8744,100.7471,100.8059,5960.0
2022-06-17 13:55:00,103.0,103.18,102.97,102.99,11424.0,100.7863,100.9624,100.7569,100.7765,11424.0
2022-06-17 14:00:00,103.05,103.17,102.98,103.03,2788.0,100.8352,100.9526,100.7667,100.8156,2788.0
2022-06-17 14:05:00,103.13,103.14,102.96,103.07,2764.0,100.9135,100.9233,100.7471,100.8548,2764.0
2022-06-17 14:10:00,103.08,103.14,103.0,103.12,8042.0,100.8646,100.9233,100.7863,100.9037,8042.0
2022-06-17 14:15:00,103.19,103.19,103.15,103.16,2800.0,100.9722,100.9722,100.9331,100.9428,2800.0
2022-06-17 14:20:00,103.17,103.24,103.13,103.17,5762.0,100.9526,101.0211,100.9135,100.9526,5762.0
2022-06-17 14:25:00,103.12,103.2,103.01,103.03,3406.0,100.9037,100.982,100.7961,100.8156,3406.0
2022-06-17 14:30:00,103.02,103.02,102.79,102.83,1440.0,100.8059,100.8059,100.5808,100.6199,1440.0
2022-06-17 14:35:00,102.91,103.15,102.91,103.15,1960.0,100.6982,100.9331,100.6982,100.9331,1960.0
2022-06-17 14:40:00,103.3,103.46,103.17,103.17,8920.0,101.0798,101.2364,100.9526,100.9526,8920.0
2022-06-17 14:45:00,103.14,103.19,103.03,103.11,13466.0,100.9233,100.9722,100.8156,100.8939,13466.0
2022-06-17 14:50:00,103.08,103.08,102.91,102.97,7852.0,100.8646,100.8646,100.6982,100.7569,7852.0
2022-06-17 14:55:00,102.98,103.11,102.83,102.88,11086.0,100.7667,100.8939,100.6199,100.6689,11086.0
2022-06-17 15:00:00,102.91,103.05,102.79,102.8,15024.0,100.6982,100.8352,100.5808,100.5906,15024.0
2022-06-17 15:05:00,102.86,102.89,102.61,102.86,5868.0,100.6493,100.6787,100.4047,100.6493,5868.0
2022-06-17 15:10:00,102.72,102.72,102.24,102.26,6136.0,100.5123,100.5123,100.0426,100.0622,6136.0
2022-06-17 15:15:00,102.26,102.58,102.26,102.55,5328.0,100.0622,100.3753,100.0622,100.346,5328.0
2022-06-17 15:20:00,102.58,102.99,102.57,102.96,18338.0,100.3753,100.7765,100.3655,100.7471,18338.0
2022-06-17 15:25:00,102.96,103.19,102.95,103.16,10156.0,100.7471,100.9722,100.7374,100.9428,10156.0
2022-06-17 15:30:00,103.16,103.16,102.86,103.06,16208.0,100.9428,100.9428,100.6493,100.845,16208.0
2022-06-17 15:35:00,103.01,103.21,102.96,103.21,14030.0,100.7961,100.9918,100.7471,100.9918,14030.0
2022-06-17 15:40:00,103.16,103.16,102.71,102.76,26362.0,100.9428,100.9428,100.5025,100.5514,26362.0
2022-06-17 15:45:00,102.72,102.81,102.62,102.75,23266.0,100.5123,100.6004,100.4145,100.5417,23266.0
2022-06-17 15:50:00,102.72,102.93,102.56,102.93,28342.0,100.5123,100.7178,100.3557,100.7178,28342.0
2022-06-17 15:55:00,102.88,103.02,102.74,102.74,117708.0,100.6689,100.8059,100.5319,100.5319,117708.0
2022-06-21 09:30:00,104.92,105.72,104.9,105.66,68422.0,102.665,103.4478,102.6455,103.3891,68422.0
2022-06-21 09:35:00,105.64,106.08,105.58,105.61,86570.0,103.3695,103.8001,103.3108,103.3402,86570.0
2022-06-21 09:40:00,105.64,106.04,105.6,105.72,25872.0,103.3695,103.7609,103.3304,103.4478,25872.0
2022-06-21 09:45:00,105.65,105.65,105.17,105.41,25212.0,103.3793,103.3793,102.9096,103.1445,25212.0
2022-06-21 09:50:00,105.48,106.07,105.42,106.07,18852.0,103.213,103.7903,103.1543,103.7903,18852.0
2022-06-21 09:55:00,106.06,106.76,105.92,106.74,11766.0,103.7805,104.4655,103.6435,104.4459,11766.0
2022-06-21 10:00:00,106.8,107.02,106.8,106.98,78082.0,104.5046,104.7199,104.5046,104.6807,78082.0
2022-06-21 10:05:00,107.11,107.16,106.58,106.66,36476.0,104.808,104.8569,104.2893,104.3676,36476.0
2022-06-21 10:10:00,106.64,106.8,106.56,106.71,46202.0,104.3481,104.5046,104.2698,104.4165,46202.0
2022-06-21 10:15:00,106.7,106.71,106.43,106.58,33210.0,104.4068,104.4165,104.1426,104.2893,33210.0
2022-06-21 10:20:00,106.63,106.89,106.5,106.71,59294.0,104.3383,104.5927,104.2111,104.4165,59294.0
2022-06-21 10:25:00,106.7,106.76,106.19,106.3,50156.0,104.4068,104.4655,103.9077,104.0154,50156.0
2022-06-21 10:30:00,106.25,106.47,106.18,106.2,16086.0,103.9664,104.1817,103.8979,103.9175,16086.0
2022-06-21 10:35:00,106.23,106.23,106.09,106.17,11038.0,103.9469,103.9469,103.8099,103.8882,11038.0
2022-06-21 10:40:00,106.21,106.5,106.19,106.32,14786.0,103.9273,104.2111,103.9077,104.0349,14786.0
2022-06-21 10:45:00,106.36,106.55,106.33,106.39,14098.0,104.0741,104.26,104.0447,104.1034,14098.0
2022-06-21 10:50:00,106.48,106.55,106.36,106.42,5880.0,104.1915,104.26,104.0741,104.1328,5880.0
2022-06-21 10:55:00,106.56,106.57,106.39,106.5,5004.0,104.2698,104.2796,104.1034,104.2111,5004.0
2022-06-21 11:00:00,106.33,106.52,106.28,106.51,8050.0,104.0447,104.2306,103.9958,104.2208,8050.0
2022-06-21 11:05:00,106.44,106.44,106.31,106.33,6104.0,104.1524,104.1524,104.0251,104.0447,6104.0
2022-06-21 11:10:00,106.36,106.36,106.17,106.17,6326.0,104.0741,104.0741,103.8882,103.8882,6326.0
2022-06-21 11:15:00,106.16,106.35,106.16,106.2,4240.0,103.8784,104.0643,103.8784,103.9175,4240.0
2022-06-21 11:20:00,106.31,106.31,106.11,106.12,4456.0,104.0251,104.0251,103.8294,103.8392,4456.0
2022-06-21 11:25:00,106.17,106.27,106.14,106.27,12742.0,103.8882,103.986,103.8588,103.986,12742.0
2022-06-21 11:30:00,106.29,106.46,106.24,106.38,15696.0,104.0056,104.1719,103.9567,104.0936,15696.0
2022-06-21 11:35:00,106.42,106.56,106.27,106.27,18950.0,104.1328,104.2698,103.986,103.986,18950.0
2022-06-21 11:40:00,106.26,106.45,106.17,106.33,9998.0,103.9762,104.1621,103.8882,104.0447,9998.0
2022-06-21 11:45:00,106.26,106.3,106.1,106.3,9550.0,103.9762,104.0154,103.8197,104.0154,9550.0
2022-06-21 11:50:00,106.33,106.33,106.06,106.06,3854.0,104.0447,104.0447,103.7805,103.7805,3854.0
2022-06-21 11:55:00,106.05,106.15,105.79,105.79,13722.0,103.7707,103.8686,103.5163,103.5163,13722.0
2022-06-21 12:00:00,105.86,105.99,105.83,105.89,12320.0,103.5848,103.712,103.5555,103.6142,12320.0
2022-06-21 12:05:00,105.87,105.87,105.62,105.65,11014.0,103.5946,103.5946,103.35,103.3793,11014.0
2022-06-21 12:10:00,105.71,105.83,105.64,105.83,4228.0,103.438,103.5555,103.3695,103.5555,4228.0
2022-06-21 12:15:00,105.91,105.95,105.89,105.89,1800.0,103.6337,103.6729,103.6142,103.6142,1800.0
2022-06-21 12:20:00,105.94,105.94,105.91,105.93,1040.0,103.6631,103.6631,103.6337,103.6533,1040.0
2022-06-21 12:25:00,105.92,105.95,105.85,105.88,1496.0,103.6435,103.6729,103.575,103.6044,1496.0
2022-06-21 12:30:00,105.75,106.0,105.75,106.0,6660.0,103.4772,103.7218,103.4772,103.7218,6660.0
2022-06-21 12:35:00,106.02,106.08,105.97,106.08,5948.0,103.7414,103.8001,103.6925,103.8001,5948.0
2022-06-21 12:40:00,106.1,106.1,105.96,106.0,7422.0,103.8197,103.8197,103.6827,103.7218,7422.0
2022-06-21 12:45:00,106.09,106.1,106.04,106.04,1400.0,103.8099,103.8197,103.7609,103.7609,1400.0
2022-06-21 12:50:00,106.05,106.16,106.03,106.16,2072.0,103.7707,103.8784,103.7512,103.8784,2072.0
2022-06-21 12:55:00,106.21,106.31,106.21,106.29,1674.0,103.9273,104.0251,103.9273,104.0056,1674.0
2022-06-21 13:00:00,106.33,106.33,106.2,106.2,2000.0,104.0447,104.0447,103.9175,103.9175,2000.0
2022-06-21 13:05:00,106.2,106.21,106.04,106.19,6196.0,103.9175,103.9273,103.7609,103.9077,6196.0
2022-06-21 13:10:00,106.2,106.36,106.2,106.36,1400.0,103.9175,104.0741,103.9175,104.0741,1400.0
2022-06-21 13:15:00,106.29,106.3,106.2,106.21,1884.0,104.0056,104.0154,103.9175,103.9273,1884.0
2022-06-21 13:20:00,106.25,106.25,106.11,106.11,1200.0,103.9664,103.9664,103.8294,103.8294,1200.0
2022-06-21 13:25:00,106.06,106.14,106.06,106.11,2200.0,103.7805,103.8588,103.7805,103.8294,2200.0
2022-06-21 13:30:00,106.03,106.26,106.03,106.26,4200.0,103.7512,103.9762,103.7512,103.9762,4200.0
2022-06-21 13:35:00,106.28,106.28,106.14,106.16,8648.0,103.9958,103.9958,103.8588,103.8784,8648.0
2022-06-21 13:40:00,106.06,106.06,105.96,106.05,7506.0,103.7805,103.7805,103.6827,103.7707,7506.0
2022-06-21 13:45:00,106.08,106.08,105.92,105.95,25072.0,103.8001,103.8001,103.6435,103.6729,25072.0
2022-06-21 13:50:00,105.93,105.98,105.93,105.98,800.0,103.6533,103.7022,103.6533,103.7022,800.0
2022-06-21 13:55:00,105.93,105.99,105.87,105.87,2000.0,103.6533,103.712,103.5946,103.5946,2000.0
2022-06-21 14:00:00,105.86,105.9,105.7,105.75,3812.0,103.5848,103.624,103.4283,103.4772,3812.0
2022-06-21 14:05:00,105.75,105.8,105.75,105.8,400.0,103.4772,103.5261,103.4772,103.5261,400.0
2022-06-21 14:10:00,105.83,105.83,105.73,105.73,9668.0,103.5555,103.5555,103.4576,103.4576,9668.0
2022-06-21 14:15:00,105.7,105.85,105.7,105.81,5286.0,103.4283,103.575,103.4283,103.5359,5286.0
2022-06-21 14:20:00,105.81,105.89,105.74,105.74,1880.0,103.5359,103.6142,103.4674,103.4674,1880.0
2022-06-21 14:25:00,105.74,105.78,105.68,105.76,5340.0,103.4674,103.5065,103.4087,103.487,5340.0
2022-06-21 14:30:00,105.8,105.84,105.74,105.84,11104.0,103.5261,103.5652,103.4674,103.5652,11104.0
2022-06-21 14:35:00,105.82,105.85,105.7,105.74,3018.0,103.5457,103.575,103.4283,103.4674,3018.0
2022-06-21 14:40:00,105.72,105.95,105.71,105.95,3980.0,103.4478,103.6729,103.438,103.6729,3980.0
2022-06-21 14:45:00,105.91,105.91,105.81,105.81,4566.0,103.6337,103.6337,103.5359,103.5359,4566.0
2022-06-21 14:50:00,105.85,106.08,105.81,106.08,2502.0,103.575,103.8001,103.5359,103.8001,2502.0
2022-06-21 14:55:00,106.08,106.13,106.0,106.02,5600.0,103.8001,103.849,103.7218,103.7414,5600.0
2022-06-21 15:00:00,106.03,106.11,105.98,106.04,5080.0,103.7512,103.8294,103.7022,103.7609,5080.0
2022-06-21 15:05:00,106.04,106.18,106.0,106.16,11868.0,103.7609,103.8979,103.7218,103.8784,11868.0
2022-06-21 15:10:00,106.17,106.17,106.14,106.14,1810.0,103.8882,103.8882,103.8588,103.8588,1810.0
2022-06-21 15:15:00,106.17,106.22,106.02,106.02,13256.0,103.8882,103.9371,103.7414,103.7414,13256.0
2022-06-21 15:20:00,106.01,106.14,105.92,106.03,22322.0,103.7316,103.8588,103.6435,103.7512,22322.0
2022-06-21 15:25:00,106.0,106.01,105.83,105.98,17280.0,103.7218,103.7316,103.5555,103.7022,17280.0
2022-06-21 15:30:00,106.03,106.03,105.86,105.95,7064.0,103.7512,103.7512,103.5848,103.6729,7064.0
2022-06-21 15:35:00,105.83,105.85,105.72,105.76,7470.0,103.5555,103.575,103.4478,103.487,7470.0
2022-06-21 15:40:00,105.77,105.81,105.65,105.78,24712.0,103.4968,103.5359,103.3793,103.5065,24712.0
2022-06-21 15:45:00,105.77,105.78,105.7,105.74,26172.0,103.4968,103.5065,103.4283,103.4674,26172.0
2022-06-21 15:50:00,105.75,105.95,105.75,105.86,27984.0,103.4772,103.6729,103.4772,103.5848,27984.0
2022-06-21 15:55:00,105.83,105.83,105.51,105.64,79910.0,103.5555,103.5555,103.2423,103.3695,79910.0
2022-06-22 09:30:00,103.7,104.61,103.56,104.21,68520.0,101.4712,102.3617,101.3343,101.9703,68520.0
2022-06-22 09:35:00,104.25,104.47,103.94,104.11,8518.0,102.0094,102.2247,101.7061,101.8724,8518.0
2022-06-22 09:40:00,104.23,104.28,103.87,104.21,9148.0,101.9899,102.0388,101.6376,101.9703,9148.0
2022-06-22 09:45:00,104.22,104.56,104.15,104.42,22078.0,101.9801,102.3128,101.9116,102.1758,22078.0
2022-06-22 09:50:00,103.92,104.78,103.92,104.78,8690.0,101.6865,102.528,101.6865,102.528,8690.0
2022-06-22 09:55:00,104.86,104.92,104.63,104.63,6508.0,102.6063,102.665,102.3813,102.3813,6508.0
2022-06-22 10:00:00,104.59,104.73,104.2,104.37,22874.0,102.3421,102.4791,101.9605,102.1268,22874.0
2022-06-22 10:05:00,104.29,104.5,104.25,104.45,3900.0,102.0486,102.254,102.0094,102.2051,3900.0
2022-06-22 10:10:00,104.52,104.89,104.36,104.89,16798.0,102.2736,102.6357,102.1171,102.6357,16798.0
2022-06-22 10:15:00,104.93,105.25,104.82,105.06,22560.0,102.6748,102.9879,102.5672,102.802,22560.0
2022-06-22 10:20:00,105.05,105.53,104.96,105.5,27800.0,102.7922,103.2619,102.7042,103.2326,27800.0
2022-06-22 10:25:00,105.49,105.68,105.38,105.68,13444.0,103.2228,103.4087,103.1151,103.4087,13444.0
2022-06-22 10:30:00,105.69,105.69,105.48,105.48,13856.0,103.4185,103.4185,103.213,103.213,13856.0
2022-06-22 10:35:00,105.46,105.97,105.46,105.85,95662.0,103.1934,103.6925,103.1934,103.575,95662.0
2022-06-22 10:40:00,105.83,105.83,105.63,105.82,9000.0,103.5555,103.5555,103.3598,103.5457,9000.0
2022-06-22 10:45:00,105.82,105.82,105.13,105.32,12964.0,103.5457,103.5457,102.8705,103.0564,12964.0
2022-06-22 10:50:00,105.36,105.38,105.19,105.31,7100.0,103.0956,103.1151,102.9292,103.0466,7100.0
2022-06-22 10:55:00,105.24,105.41,105.23,105.41,2000.0,102.9781,103.1445,102.9684,103.1445,2000.0
2022-06-22 11:00:00,105.26,105.26,104.92,104.97,7680.0,102.9977,102.9977,102.665,102.7139,7680.0
2022-06-22 11:05:00,104.95,105.14,104.91,105.05,6718.0,102.6944,102.8803,102.6552,102.7922,6718.0
2022-06-22 11:10:00,105.06,105.07,104.92,104.94,2708.0,102.802,102.8118,102.665,102.6846,2708.0
2022-06-22 11:15:00,105.13,105.25,105.01,105.22,65554.0,102.8705,102.9879,102.7531,102.9586,65554.0
2022-06-22 11:20:00,105.21,105.28,105.03,105.2,7856.0,102.9488,103.0173,102.7727,102.939,7856.0
2022-06-22 11:25:00,105.2,105.25,105.12,105.2,6450.0,102.939,102.9879,102.8607,102.939,6450.0
2022-06-22 11:30:00,105.21,105.57,105.21,105.35,5690.0,102.9488,103.3011,102.9488,103.0858,5690.0
2022-06-22 11:35:00,105.36,105.36,105.3,105.3,800.0,103.0956,103.0956,103.0369,103.0369,800.0
2022-06-22 11:40:00,105.21,105.21,104.67,104.67,19138.0,102.9488,102.9488,102.4204,102.4204,19138.0
2022-06-22 11:45:00,104.71,104.71,104.54,104.56,8524.0,102.4595,102.4595,102.2932,102.3128,8524.0
2022-06-22 11:50:00,104.45,104.45,104.32,104.39,4070.0,102.2051,102.2051,102.0779,102.1464,4070.0
2022-06-22 11:55:00,104.33,104.34,104.01,104.06,11950.0,102.0877,102.0975,101.7746,101.8235,11950.0
2022-06-22 12:00:00,104.04,104.35,104.04,104.08,22204.0,101.8039,102.1073,101.8039,101.8431,22204.0
2022-06-22 12:05:00,104.0,104.0,103.81,103.89,2466.0,101.7648,101.7648,101.5789,101.6572,2466.0
2022-06-22 12:10:00,103.88,104.08,103.86,104.05,14866.0,101.6474,101.8431,101.6278,101.8137,14866.0
2022-06-22 12:15:00,104.07,104.25,104.06,104.25,3420.0,101.8333,102.0094,101.8235,102.0094,3420.0
2022-06-22 12:20:00,104.31,104.43,104.24,104.29,4440.0,102.0681,102.1856,101.9996,102.0486,4440.0
2022-06-22 12:25:00,104.29,104.45,104.29,104.45,1200.0,102.0486,102.2051,102.0486,102.2051,1200.0
2022-06-22 12:30:00,104.29,104.58,104.29,104.57,4400.0,102.0486,102.3323,102.0486,102.3225,4400.0
2022-06-22 12:35:00,104.58,104.68,104.53,104.6,3034.0,102.3323,102.4302,102.2834,102.3519,3034.0
2022-06-22 12:40:00,104.55,104.69,104.55,104.69,1350.0,102.303,102.44,102.303,102.44,1350.0
2022-06-22 12:45:00,104.67,104.69,104.49,104.49,3040.0,102.4204,102.44,102.2443,102.2443,3040.0
2022-06-22 12:50:00,104.51,104.51,104.39,104.39,2450.0,102.2638,102.2638,102.1464,102.1464,2450.0
2022-06-22 12:55:00,104.61,104.61,104.57,104.6,1096.0,102.3617,102.3617,102.3225,102.3519,1096.0
2022-06-22 13:00:00,104.75,104.78,104.5,104.57,5216.0,102.4987,102.528,102.254,102.3225,5216.0
2022-06-22 13:05:00,104.69,104.71,104.69,104.71,400.0,102.44,102.4595,102.44,102.4595,400.0
2022-06-22 13:10:00,104.73,104.77,104.7,104.76,3000.0,102.4791,102.5182,102.4497,102.5085,3000.0
2022-06-22 13:15:00,104.79,104.96,104.77,104.96,1400.0,102.5378,102.7042,102.5182,102.7042,1400.0
2022-06-22 13:20:00,104.96,105.08,104.96,104.98,3000.0,102.7042,102.8216,102.7042,102.7237,3000.0
2022-06-22 13:25:00,105.02,105.05,104.87,104.87,4906.0,102.7629,102.7922,102.6161,102.6161,4906.0
2022-06-22 13:30:00,104.88,104.89,104.84,104.84,1400.0,102.6259,102.6357,102.5867,102.5867,1400.0
2022-06-22 13:35:00,104.79,104.99,104.79,104.99,1640.0,102.5378,102.7335,102.5378,102.7335,1640.0
2022-06-22 13:40:00,105.0,105.03,104.98,105.03,1786.0,102.7433,102.7727,102.7237,102.7727,1786.0
2022-06-22 13:45:00,105.08,105.14,105.08,105.14,2000.0,102.8216,102.8803,102.8216,102.8803,2000.0
2022-06-22 13:50:00,105.15,105.15,104.92,104.97,7842.0,102.8901,102.8901,102.665,102.7139,7842.0
2022-06-22 13:55:00,105.01,105.01,104.87,105.01,1800.0,102.7531,102.7531,102.6161,102.7531,1800.0
2022-06-22 14:00:00,105.03,105.13,105.03,105.11,1276.0,102.7727,102.8705,102.7727,102.8509,1276.0
2022-06-22 14:05:00,105.11,105.48,105.11,105.44,12342.0,102.8509,103.213,102.8509,103.1738,12342.0
2022-06-22 14:10:00,105.41,105.41,105.35,105.35,2334.0,103.1445,103.1445,103.0858,103.0858,2334.0
2022-06-22 14:15:00,105.55,105.57,105.41,105.42,12496.0,103.2815,103.3011,103.1445,103.1543,12496.0
2022-06-22 14:20:00,105.44,105.44,105.21,105.31,6150.0,103.1738,103.1738,102.9488,103.0466,6150.0
2022-06-22 14:25:00,105.26,105.26,105.05,105.05,2600.0,102.9977,102.9977,102.7922,102.7922,2600.0
2022-06-22 14:30:00,105.08,105.2,105.08,105.2,1784.0,102.8216,102.939,102.8216,102.939,1784.0
2022-06-22 14:35:00,105.23,105.29,105.19,105.25,5144.0,102.9684,103.0271,102.9292,102.9879,5144.0
2022-06-22 14:40:00,105.25,105.33,105.14,105.14,4374.0,102.9879,103.0662,102.8803,102.8803,4374.0
2022-06-22 14:45:00,105.16,105.22,104.96,105.0,3638.0,102.8999,102.9586,102.7042,102.7433,3638.0
2022-06-22 14:50:00,104.97,105.1,104.92,105.07,4712.0,102.7139,102.8412,102.665,102.8118,4712.0
2022-06-22 14:55:00,105.21,105.22,105.14,105.14,4640.0,102.9488,102.9586,102.8803,102.8803,4640.0
2022-06-22 15:00:00,105.22,105.26,105.02,105.19,6360.0,102.9586,102.9977,102.7629,102.9292,6360.0
2022-06-22 15:05:00,105.23,105.29,105.04,105.05,3186.0,102.9684,103.0271,102.7824,102.7922,3186.0
2022-06-22 15:10:00,105.02,105.11,104.93,105.03,4400.0,102.7629,102.8509,102.6748,102.7727,4400.0
2022-06-22 15:15:00,105.08,105.17,104.97,105.02,6964.0,102.8216,102.9096,102.7139,102.7629,6964.0
2022-06-22 15:20:00,105.03,105.11,104.96,105.04,6808.0,102.7727,102.8509,102.7042,102.7824,6808.0
2022-06-22 15:25:00,105.01,105.01,104.55,104.58,80952.0,102.7531,102.7531,102.303,102.3323,80952.0
2022-06-22 15:30:00,104.58,104.71,104.51,104.55,11550.0,102.3323,102.4595,102.2638,102.303,11550.0
2022-06-22 15:35:00,104.57,104.59,104.41,104.59,28100.0,102.3225,102.3421,102.166,102.3421,28100.0
2022-06-22 15:40:00,104.5,104.53,104.36,104.53,14794.0,102.254,102.2834,102.1171,102.2834,14794.0
2022-06-22 15:45:00,104.39,104.42,104.21,104.31,12630.0,102.1464,102.1758,101.9703,102.0681,12630.0
2022-06-22 15:50:00,104.3,104.68,104.2,104.56,23086.0,102.0583,102.4302,101.9605,102.3128,23086.0
2022-06-22 15:55:00,104.66,104.69,104.33,104.35,20914.0,102.4106,102.44,102.0877,102.1073,20914.0
2022-06-23 09:30:00,104.76,104.89,103.92,103.92,20388.0,102.5085,102.6357,101.6865,101.6865,20388.0
2022-06-23 09:35:00,103.79,103.85,103.27,103.38,22900.0,101.5593,101.618,101.0505,101.1581,22900.0
2022-06-23 09:40:00,103.36,103.88,103.31,103.54,17710.0,101.1385,101.6474,101.0896,101.3147,17710.0
2022-06-23 09:45:00,103.61,103.8,103.19,103.8,22692.0,101.3832,101.5691,100.9722,101.5691,22692.0
2022-06-23 09:50:00,103.55,103.55,103.11,103.2,6242.0,101.3245,101.3245,100.8939,100.982,6242.0
2022-06-23 09:55:00,103.21,104.1,103.14,104.03,12180.0,100.9918,101.8626,100.9233,101.7941,12180.0
2022-06-23 10:00:00,104.01,104.17,103.96,104.11,4872.0,101.7746,101.9311,101.7257,101.8724,4872.0
2022-06-23 10:05:00,104.07,104.33,103.57,103.66,24876.0,101.8333,102.0877,101.344,101.4321,24876.0
2022-06-23 10:10:00,103.57,103.83,103.33,103.6,14502.0,101.344,101.5984,101.1092,101.3734,14502.0
2022-06-23 10:15:00,103.66,103.93,103.66,103.89,3714.0,101.4321,101.6963,101.4321,101.6572,3714.0
2022-06-23 10:20:00,103.96,104.15,103.96,104.02,8280.0,101.7257,101.9116,101.7257,101.7844,8280.0
2022-06-23 10:25:00,103.88,104.16,103.7,103.78,9400.0,101.6474,101.9214,101.4712,101.5495,9400.0
2022-06-23 10:30:00,103.88,104.05,103.73,103.87,7334.0,101.6474,101.8137,101.5006,101.6376,7334.0
2022-06-23 10:35:00,103.76,104.02,103.67,103.95,5934.0,101.53,101.7844,101.4419,101.7159,5934.0
2022-06-23 10:40:00,104.25,104.46,104.25,104.39,15702.0,102.0094,102.2149,102.0094,102.1464,15702.0
2022-06-23 10:45:00,104.31,104.4,104.22,104.23,6980.0,102.0681,102.1562,101.9801,101.9899,6980.0
2022-06-23 10:50:00,104.28,104.28,104.14,104.16,1998.0,102.0388,102.0388,101.9018,101.9214,1998.0
2022-06-23 10:55:00,104.3,104.43,104.27,104.29,2660.0,102.0583,102.1856,102.029,102.0486,2660.0
2022-06-23 11:00:00,104.23,104.23,103.75,103.75,3000.0,101.9899,101.9899,101.5202,101.5202,3000.0
2022-06-23 11:05:00,103.72,103.85,103.66,103.83,6000.0,101.4908,101.618,101.4321,101.5984,6000.0
2022-06-23 11:10:00,103.86,104.41,103.86,104.35,7348.0,101.6278,102.166,101.6278,102.1073,7348.0
2022-06-23 11:15:00,104.3,104.33,104.21,104.26,7800.0,102.0583,102.0877,101.9703,102.0192,7800.0
2022-06-23 11:20:00,104.28,104.36,103.94,104.04,20006.0,102.0388,102.1171,101.7061,101.8039,20006.0
2022-06-23 11:25:00,104.0,104.08,103.96,104.02,6028.0,101.7648,101.8431,101.7257,101.7844,6028.0
2022-06-23 11:30:00,104.14,104.14,103.81,103.85,6698.0,101.9018,101.9018,101.5789,101.618,6698.0
2022-06-23 11:35:00,103.83,103.83,103.55,103.55,8324.0,101.5984,101.5984,101.3245,101.3245,8324.0
2022-06-23 11:40:00,103.52,103.72,103.52,103.7,8696.0,101.2951,101.4908,101.2951,101.4712,8696.0
2022-06-23 11:45:00,103.59,103.8,103.59,103.8,1600.0,101.3636,101.5691,101.3636,101.5691,1600.0
2022-06-23 11:50:00,103.82,103.83,103.73,103.73,1600.0,101.5887,101.5984,101.5006,101.5006,1600.0
2022-06-23 11:55:00,103.57,103.58,103.38,103.38,2634.0,101.344,101.3538,101.1581,101.1581,2634.0
2022-06-23 12:00:00,103.33,103.33,102.89,102.89,30268.0,101.1092,101.1092,100.6787,100.6787,30268.0
2022-06-23 12:05:00,102.89,103.1,102.83,103.0,27338.0,100.6787,100.8841,100.6199,100.7863,27338.0
2022-06-23 12:10:00,102.85,103.14,102.84,103.07,4990.0,100.6395,100.9233,100.6297,100.8548,4990.0
2022-06-23 12:15:00,103.05,103.28,103.02,103.15,22116.0,100.8352,101.0603,100.8059,100.9331,22116.0
2022-06-23 12:20:00,103.15,103.31,103.12,103.27,8160.0,100.9331,101.0896,100.9037,101.0505,8160.0
2022-06-23 12:25:00,103.22,103.35,103.21,103.3,7812.0,101.0016,101.1288,100.9918,101.0798,7812.0
2022-06-23 12:30:00,103.33,103.33,103.07,103.07,4330.0,101.1092,101.1092,100.8548,100.8548,4330.0
2022-06-23 12:35:00,103.08,103.11,102.82,102.82,13330.0,100.8646,100.8939,100.6102,100.6102,13330.0
2022-06-23 12:40:00,102.84,103.05,102.75,102.85,4686.0,100.6297,100.8352,100.5417,100.6395,4686.0
2022-06-23 12:45:00,102.84,102.84,102.6,102.6,15458.0,100.6297,100.6297,100.3949,100.3949,15458.0
2022-06-23 12:50:00,102.6,102.64,102.42,102.61,11508.0,100.3949,100.434,100.2188,100.4047,11508.0
2022-06-23 12:55:00,102.66,102.69,102.56,102.58,2450.0,100.4536,100.4829,100.3557,100.3753,2450.0
2022-06-23 13:00:00,102.54,102.54,102.25,102.39,6930.0,100.3362,100.3362,100.0524,100.1894,6930.0
2022-06-23 13:05:00,102.5,102.77,102.47,102.64,11806.0,100.297,100.5612,100.2677,100.434,11806.0
2022-06-23 13:10:00,102.64,102.81,102.63,102.68,7724.0,100.434,100.6004,100.4242,100.4732,7724.0
2022-06-23 13:15:00,102.69,102.74,102.61,102.72,11872.0,100.4829,100.5319,100.4047,100.5123,11872.0
2022-06-23 13:20:00,102.66,102.86,102.54,102.79,2400.0,100.4536,100.6493,100.3362,100.5808,2400.0
2022-06-23 13:25:00,102.69,102.73,102.45,102.52,7600.0,100.4829,100.5221,100.2481,100.3166,7600.0
2022-06-23 13:30:00,102.6,102.62,102.52,102.52,5400.0,100.3949,100.4145,100.3166,100.3166,5400.0
2022-06-23 13:35:00,102.67,102.69,102.39,102.39,3192.0,100.4634,100.4829,100.1894,100.1894,3192.0
2022-06-23 13:40:00,102.47,102.47,102.3,102.47,9400.0,100.2677,100.2677,100.1013,100.2677,9400.0
2022-06-23 13:45:00,102.44,102.56,102.39,102.48,6940.0,100.2383,100.3557,100.1894,100.2775,6940.0
2022-06-23 13:50:00,102.7,102.8,102.69,102.79,4200.0,100.4927,100.5906,100.4829,100.5808,4200.0
2022-06-23 13:55:00,102.82,102.85,102.76,102.84,7400.0,100.6102,100.6395,100.5514,100.6297,7400.0
2022-06-23 14:00:00,102.85,102.96,102.79,102.84,15636.0,100.6395,100.7471,100.5808,100.6297,15636.0
2022-06-23 14:05:00,102.83,102.91,102.81,102.89,12316.0,100.6199,100.6982,100.6004,100.6787,12316.0
2022-06-23 14:10:00,102.91,102.91,102.75,102.76,13458.0,100.6982,100.6982,100.5417,100.5514,13458.0
2022-06-23 14:15:00,102.75,102.76,102.65,102.69,2400.0,100.5417,100.5514,100.4438,100.4829,2400.0
2022-06-23 14:20:00,102.6,102.78,102.59,102.78,2350.0,100.3949,100.571,100.3851,100.571,2350.0
2022-06-23 14:25:00,102.81,102.98,102.81,102.98,1600.0,100.6004,100.7667,100.6004,100.7667,1600.0
2022-06-23 14:30:00,102.95,103.2,102.95,103.19,4004.0,100.7374,100.982,100.7374,100.9722,4004.0
2022-06-23 14:35:00,103.21,103.3,103.11,103.11,9816.0,100.9918,101.0798,100.8939,100.8939,9816.0
2022-06-23 14:40:00,103.22,103.27,103.19,103.21,1800.0,101.0016,101.0505,100.9722,100.9918,1800.0
2022-06-23 14:45:00,103.15,103.15,103.07,103.13,3532.0,100.9331,100.9331,100.8548,100.9135,3532.0
2022-06-23 14:50:00,103.14,103.16,103.08,103.16,2000.0,100.9233,100.9428,100.8646,100.9428,2000.0
2022-06-23 14:55:00,103.12,103.13,103.08,103.11,1600.0,100.9037,100.9135,100.8646,100.8939,1600.0
2022-06-23 15:00:00,103.14,103.19,103.1,103.14,1858.0,100.9233,100.9722,100.8841,100.9233,1858.0
2022-06-23 15:05:00,103.16,103.38,103.16,103.27,8400.0,100.9428,101.1581,100.9428,101.0505,8400.0
2022-06-23 15:10:00,103.33,103.45,103.31,103.41,2460.0,101.1092,101.2266,101.0896,101.1875,2460.0
2022-06-23 15:15:00,103.44,103.44,103.25,103.36,13466.0,101.2168,101.2168,101.0309,101.1385,13466.0
2022-06-23 15:20:00,103.33,103.37,103.26,103.26,4622.0,101.1092,101.1483,101.0407,101.0407,4622.0
2022-06-23 15:25:00,103.29,103.52,103.28,103.46,25612.0,101.0701,101.2951,101.0603,101.2364,25612.0
2022-06-23 15:30:00,103.46,103.75,103.46,103.75,15102.0,101.2364,101.5202,101.2364,101.5202,15102.0
2022-06-23 15:35:00,103.76,103.8,103.63,103.64,14216.0,101.53,101.5691,101.4027,101.4125,14216.0
2022-06-23 15:40:00,103.63,103.86,103.6,103.74,28072.0,101.4027,101.6278,101.3734,101.5104,28072.0
2022-06-23 15:45:00,103.74,103.91,103.72,103.86,28494.0,101.5104,101.6767,101.4908,101.6278,28494.0
2022-06-23 15:50:00,103.91,104.06,103.66,103.73,28744.0,101.6767,101.8235,101.4321,101.5006,28744.0
2022-06-23 15:55:00,103.72,103.85,103.7,103.85,16806.0,101.4908,101.618,101.4712,101.618,16806.0
2022-06-24 09:30:00,105.2,105.85,105.03,105.66,36250.0,102.939,103.575,102.7727,103.3891,36250.0
2022-06-24 09:35:00,105.58,105.67,105.18,105.39,25102.0,103.3108,103.3989,102.9194,103.1249,25102.0
2022-06-24 09:40:00,105.37,105.8,105.35,105.74,28736.0,103.1053,103.5261,103.0858,103.4674,28736.0
2022-06-24 09:45:00,105.66,106.19,105.65,106.19,7760.0,103.3891,103.9077,103.3793,103.9077,7760.0
2022-06-24 09:50:00,106.23,106.65,106.23,106.42,62820.0,103.9469,104.3578,103.9469,104.1328,62820.0
2022-06-24 09:55:00,106.43,106.54,106.3,106.5,62706.0,104.1426,104.2502,104.0154,104.2111,62706.0
2022-06-24 10:00:00,106.5,107.79,106.5,107.39,119058.0,104.2111,105.4733,104.2111,105.0819,119058.0
2022-06-24 10:05:00,107.29,107.84,107.29,107.82,38448.0,104.9841,105.5223,104.9841,105.5027,38448.0
2022-06-24 10:10:00,107.69,108.04,107.63,108.01,155702.0,105.3755,105.718,105.3168,105.6886,155702.0
2022-06-24 10:15:00,108.0,108.13,107.7,107.8,69138.0,105.6788,105.806,105.3853,105.4831,69138.0
2022-06-24 10:20:00,107.82,108.05,107.81,107.89,15538.0,105.5027,105.7277,105.4929,105.5712,15538.0
2022-06-24 10:25:00,107.88,107.9,107.73,107.77,4606.0,105.5614,105.581,105.4146,105.4538,4606.0
2022-06-24 10:30:00,107.84,107.95,107.65,107.92,30488.0,105.5223,105.6299,105.3363,105.6005,30488.0
2022-06-24 10:35:00,107.94,108.01,107.83,107.89,56394.0,105.6201,105.6886,105.5125,105.5712,56394.0
2022-06-24 10:40:00,107.88,107.97,107.47,107.5,28660.0,105.5614,105.6495,105.1602,105.1896,28660.0
2022-06-24 10:45:00,107.48,107.54,107.37,107.54,3072.0,105.17,105.2287,105.0624,105.2287,3072.0
2022-06-24 10:50:00,107.55,107.55,107.34,107.36,2600.0,105.2385,105.2385,105.033,105.0526,2600.0
2022-06-24 10:55:00,107.42,107.62,107.38,107.55,6800.0,105.1113,105.307,105.0721,105.2385,6800.0
2022-06-24 11:00:00,107.48,107.75,107.48,107.73,8460.0,105.17,105.4342,105.17,105.4146,8460.0
2022-06-24 11:05:00,107.71,107.71,107.38,107.38,10746.0,105.3951,105.3951,105.0721,105.0721,10746.0
2022-06-24 11:10:00,107.42,107.42,106.99,106.99,4796.0,105.1113,105.1113,104.6905,104.6905,4796.0
2022-06-24 11:15:00,106.92,106.96,106.74,106.75,4418.0,104.622,104.6612,104.4459,104.4557,4418.0
2022-06-24 11:20:00,106.75,106.92,106.74,106.9,5600.0,104.4557,104.622,104.4459,104.6025,5600.0
2022-06-24 11:25:00,106.91,107.22,106.91,107.22,8600.0,104.6123,104.9156,104.6123,104.9156,8600.0
2022-06-24 11:30:00,107.23,107.23,107.07,107.07,3792.0,104.9254,104.9254,104.7688,104.7688,3792.0
2022-06-24 11:35:00,107.0,107.16,107.0,107.13,3916.0,104.7003,104.8569,104.7003,104.8275,3916.0
2022-06-24 11:40:00,107.15,107.33,107.15,107.27,6316.0,104.8471,105.0232,104.8471,104.9645,6316.0
2022-06-24 11:45:00,107.23,107.28,107.13,107.21,4000.0,104.9254,104.9743,104.8275,104.9058,4000.0
2022-06-24 11:50:00,107.23,107.33,107.14,107.24,11668.0,104.9254,105.0232,104.8373,104.9352,11668.0
2022-06-24 11:55:00,107.25,107.26,107.16,107.19,6290.0,104.9449,104.9547,104.8569,104.8862,6290.0
2022-06-24 12:00:00,107.37,107.53,107.36,107.37,9794.0,105.0624,105.2189,105.0526,105.0624,9794.0
2022-06-24 12:05:00,107.3,107.34,107.27,107.28,3858.0,104.9939,105.033,104.9645,104.9743,3858.0
2022-06-24 12:10:00,107.27,107.27,107.16,107.16,800.0,104.9645,104.9645,104.8569,104.8569,800.0
2022-06-24 12:15:00,107.25,107.38,107.23,107.38,2600.0,104.9449,105.0721,104.9254,105.0721,2600.0
2022-06-24 12:20:00,107.38,107.41,107.24,107.41,5610.0,105.0721,105.1015,104.9352,105.1015,5610.0
2022-06-24 12:25:00,107.41,107.41,107.29,107.29,6060.0,105.1015,105.1015,104.9841,104.9841,6060.0
2022-06-24 12:30:00,107.38,107.38,107.25,107.26,4900.0,105.0721,105.0721,104.9449,104.9547,4900.0
2022-06-24 12:35:00,107.24,107.41,107.24,107.38,3800.0,104.9352,105.1015,104.9352,105.0721,3800.0
2022-06-24 12:40:00,107.41,107.72,107.41,107.72,59544.0,105.1015,105.4048,105.1015,105.4048,59544.0
2022-06-24 12:45:00,107.66,107.66,107.5,107.52,34436.0,105.3461,105.3461,105.1896,105.2091,34436.0
2022-06-24 12:50:00,107.61,107.64,107.53,107.58,6000.0,105.2972,105.3266,105.2189,105.2679,6000.0
2022-06-24 12:55:00,107.61,107.61,107.48,107.54,1902.0,105.2972,105.2972,105.17,105.2287,1902.0
2022-06-24 13:00:00,107.49,107.62,107.48,107.5,4200.0,105.1798,105.307,105.17,105.1896,4200.0
2022-06-24 13:05:00,107.53,107.56,107.46,107.52,1800.0,105.2189,105.2483,105.1504,105.2091,1800.0
2022-06-24 13:10:00,107.55,107.58,107.54,107.58,5000.0,105.2385,105.2679,105.2287,105.2679,5000.0
2022-06-24 13:15:00,107.53,107.6,107.5,107.5,5440.0,105.2189,105.2874,105.1896,105.1896,5440.0
2022-06-24 13:20:00,107.51,107.55,107.44,107.44,2600.0,105.1994,105.2385,105.1309,105.1309,2600.0
2022-06-24 13:25:00,107.44,107.45,107.31,107.32,1800.0,105.1309,105.1406,105.0037,105.0134,1800.0
2022-06-24 13:30:00,107.27,107.35,107.2,107.35,4800.0,104.9645,105.0428,104.896,105.0428,4800.0
2022-06-24 13:35:00,107.33,107.36,107.24,107.24,3600.0,105.0232,105.0526,104.9352,104.9352,3600.0
2022-06-24 13:40:00,107.18,107.26,107.16,107.22,4282.0,104.8764,104.9547,104.8569,104.9156,4282.0
2022-06-24 13:45:00,107.18,107.18,107.09,107.11,10304.0,104.8764,104.8764,104.7884,104.808,10304.0
2022-06-24 13:50:00,107.14,107.24,107.09,107.09,6200.0,104.8373,104.9352,104.7884,104.7884,6200.0
2022-06-24 13:55:00,107.05,107.21,107.04,107.14,12704.0,104.7492,104.9058,104.7395,104.8373,12704.0
2022-06-24 14:00:00,107.17,107.17,107.1,107.11,4650.0,104.8667,104.8667,104.7982,104.808,4650.0
2022-06-24 14:05:00,107.09,107.11,106.98,106.98,7478.0,104.7884,104.808,104.6807,104.6807,7478.0
2022-06-24 14:10:00,107.0,107.16,107.0,107.14,4224.0,104.7003,104.8569,104.7003,104.8373,4224.0
2022-06-24 14:15:00,107.19,107.22,107.16,107.21,3000.0,104.8862,104.9156,104.8569,104.9058,3000.0
2022-06-24 14:20:00,107.24,107.24,107.16,107.2,4080.0,104.9352,104.9352,104.8569,104.896,4080.0
2022-06-24 14:25:00,107.22,107.35,107.22,107.29,5660.0,104.9156,105.0428,104.9156,104.9841,5660.0
2022-06-24 14:30:00,107.33,107.37,107.32,107.34,7920.0,105.0232,105.0624,105.0134,105.033,7920.0
2022-06-24 14:35:00,107.35,107.35,107.26,107.26,9306.0,105.0428,105.0428,104.9547,104.9547,9306.0
2022-06-24 14:40:00,107.24,107.37,107.24,107.37,3200.0,104.9352,105.0624,104.9352,105.0624,3200.0
2022-06-24 14:45:00,107.45,107.5,107.45,107.5,1800.0,105.1406,105.1896,105.1406,105.1896,1800.0
2022-06-24 14:50:00,107.5,107.5,107.38,107.39,3956.0,105.1896,105.1896,105.0721,105.0819,3956.0
2022-06-24 14:55:00,107.39,107.45,107.36,107.45,3978.0,105.0819,105.1406,105.0526,105.1406,3978.0
2022-06-24 15:00:00,107.44,107.45,107.36,107.41,6200.0,105.1309,105.1406,105.0526,105.1015,6200.0
2022-06-24 15:05:00,107.42,107.44,107.36,107.38,5144.0,105.1113,105.1309,105.0526,105.0721,5144.0
2022-06-24 15:10:00,107.37,107.37,107.22,107.3,5570.0,105.0624,105.0624,104.9156,104.9939,5570.0
2022-06-24 15:15:00,107.3,107.32,107.22,107.25,6000.0,104.9939,105.0134,104.9156,104.9449,6000.0
2022-06-24 15:20:00,107.26,107.32,107.25,107.28,5000.0,104.9547,105.0134,104.9449,104.9743,5000.0
2022-06-24 15:25:00,107.28,107.28,107.15,107.21,5732.0,104.9743,104.9743,104.8471,104.9058,5732.0
2022-06-24 15:30:00,107.23,107.26,107.05,107.05,3600.0,104.9254,104.9547,104.7492,104.7492,3600.0
2022-06-24 15:35:00,107.0,107.19,107.0,107.17,15084.0,104.7003,104.8862,104.7003,104.8667,15084.0
2022-06-24 15:40:00,107.19,107.27,107.16,107.22,12296.0,104.8862,104.9645,104.8569,104.9156,12296.0
2022-06-24 15:45:00,107.21,107.3,107.16,107.19,19166.0,104.9058,104.9939,104.8569,104.8862,19166.0
2022-06-24 15:50:00,107.2,107.76,107.2,107.76,37040.0,104.896,105.444,104.896,105.444,37040.0
2022-06-24 15:55:00,107.79,108.07,107.74,108.07,65078.0,105.4733,105.7473,105.4244,105.7473,65078.0
2022-06-27 09:30:00,109.04,109.11,108.21,108.21,24728.0,106.6965,106.765,105.8843,105.8843,24728.0
2022-06-27 09:35:00,108.16,108.36,107.73,107.88,9902.0,105.8354,106.0311,105.4146,105.5614,9902.0
2022-06-27 09:40:00,107.94,107.94,107.38,107.65,20478.0,105.6201,105.6201,105.0721,105.3363,20478.0
2022-06-27 09:45:00,107.6,107.6,106.97,107.05,5490.0,105.2874,105.2874,104.671,104.7492,5490.0
2022-06-27 09:50:00,107.09,107.83,107.09,107.83,3252.0,104.7884,105.5125,104.7884,105.5125,3252.0
2022-06-27 09:55:00,107.77,107.77,107.53,107.53,9492.0,105.4538,105.4538,105.2189,105.2189,9492.0
2022-06-27 10:00:00,107.66,108.17,107.61,108.17,4580.0,105.3461,105.8452,105.2972,105.8452,4580.0
2022-06-27 10:05:00,108.02,108.05,107.51,107.52,2400.0,105.6984,105.7277,105.1994,105.2091,2400.0
2022-06-27 10:10:00,107.78,107.78,107.41,107.41,2832.0,105.4636,105.4636,105.1015,105.1015,2832.0
2022-06-27 10:15:00,107.53,107.71,107.31,107.54,3446.0,105.2189,105.3951,105.0037,105.2287,3446.0
2022-06-27 10:20:00,107.56,107.73,107.52,107.7,7012.0,105.2483,105.4146,105.2091,105.3853,7012.0
2022-06-27 10:25:00,107.54,107.76,107.52,107.76,2000.0,105.2287,105.444,105.2091,105.444,2000.0
2022-06-27 10:30:00,107.53,108.14,107.53,108.12,1900.0,105.2189,105.8158,105.2189,105.7962,1900.0
2022-06-27 10:35:00,108.23,108.23,107.95,108.07,9218.0,105.9039,105.9039,105.6299,105.7473,9218.0
2022-06-27 10:40:00,108.04,108.36,108.0,108.32,7778.0,105.718,106.0311,105.6788,105.9919,7778.0
2022-06-27 10:45:00,108.31,108.56,108.21,108.56,5094.0,105.9822,106.2268,105.8843,106.2268,5094.0
2022-06-27 10:50:00,108.58,108.78,108.58,108.77,24942.0,106.2464,106.4421,106.2464,106.4323,24942.0
2022-06-27 10:55:00,108.77,109.02,108.75,108.78,20722.0,106.4323,106.6769,106.4127,106.4421,20722.0
2022-06-27 11:00:00,108.85,108.85,108.61,108.68,6250.0,106.5106,106.5106,106.2757,106.3442,6250.0
2022-06-27 11:05:00,108.58,108.61,108.41,108.41,7996.0,106.2464,106.2757,106.08,106.08,7996.0
2022-06-27 11:10:00,108.44,108.6,108.36,108.41,6446.0,106.1094,106.2659,106.0311,106.08,6446.0
2022-06-27 11:15:00,108.5,108.62,108.42,108.56,4278.0,106.1681,106.2855,106.0898,106.2268,4278.0
2022-06-27 11:20:00,108.52,108.79,108.52,108.74,1800.0,106.1876,106.4518,106.1876,106.4029,1800.0
2022-06-27 11:25:00,108.99,109.1,108.99,109.03,4346.0,106.6475,106.7552,106.6475,106.6867,4346.0
2022-06-27 11:30:00,108.97,108.97,108.82,108.82,2800.0,106.628,106.628,106.4812,106.4812,2800.0
2022-06-27 11:35:00,108.79,108.83,108.71,108.83,2752.0,106.4518,106.491,106.3736,106.491,2752.0
2022-06-27 11:40:00,108.85,109.1,108.85,109.07,2462.0,106.5106,106.7552,106.5106,106.7258,2462.0
2022-06-27 11:45:00,109.19,109.21,109.0,109.0,10748.0,106.8432,106.8628,106.6573,106.6573,10748.0
2022-06-27 11:50:00,108.96,108.96,108.89,108.89,800.0,106.6182,106.6182,106.5497,106.5497,800.0
2022-06-27 11:55:00,108.86,108.88,108.75,108.87,2882.0,106.5203,106.5399,106.4127,106.5301,2882.0
2022-06-27 12:00:00,108.64,108.64,108.46,108.49,3586.0,106.3051,106.3051,106.1289,106.1583,3586.0
2022-06-27 12:05:00,108.48,108.49,108.42,108.46,4088.0,106.1485,106.1583,106.0898,106.1289,4088.0
2022-06-27 12:10:00,108.45,108.58,108.37,108.54,7216.0,106.1192,106.2464,106.0409,106.2072,7216.0
2022-06-27 12:15:00,108.46,108.54,108.37,108.54,2324.0,106.1289,106.2072,106.0409,106.2072,2324.0
2022-06-27 12:20:00,108.55,108.55,108.33,108.33,4738.0,106.217,106.217,106.0017,106.0017,4738.0
2022-06-27 12:25:00,108.32,108.32,108.17,108.21,4356.0,105.9919,105.9919,105.8452,105.8843,4356.0
2022-06-27 12:30:00,108.14,108.14,107.98,108.05,1316.0,105.8158,105.8158,105.6593,105.7277,1316.0
2022-06-27 12:35:00,107.98,108.14,107.98,108.14,2600.0,105.6593,105.8158,105.6593,105.8158,2600.0
2022-06-27 12:40:00,108.15,108.24,108.08,108.24,25378.0,105.8256,105.9137,105.7571,105.9137,25378.0
2022-06-27 12:45:00,108.31,108.36,108.2,108.36,2332.0,105.9822,106.0311,105.8745,106.0311,2332.0
2022-06-27 12:50:00,108.38,108.44,108.38,108.44,3800.0,106.0507,106.1094,106.0507,106.1094,3800.0
2022-06-27 12:55:00,108.44,108.56,108.44,108.56,1520.0,106.1094,106.2268,106.1094,106.2268,1520.0
2022-06-27 13:00:00,108.56,108.56,108.31,108.47,10296.0,106.2268,106.2268,105.9822,106.1387,10296.0
2022-06-27 13:05:00,108.31,108.36,108.26,108.36,1972.0,105.9822,106.0311,105.9332,106.0311,1972.0
2022-06-27 13:10:00,108.48,108.59,108.48,108.55,1600.0,106.1485,106.2561,106.1485,106.217,1600.0
2022-06-27 13:15:00,108.48,108.57,108.36,108.47,2640.0,106.1485,106.2366,106.0311,106.1387,2640.0
2022-06-27 13:20:00,108.44,108.55,108.44,108.55,1112.0,106.1094,106.217,106.1094,106.217,1112.0
2022-06-27 13:25:00,108.5,108.5,108.4,108.41,800.0,106.1681,106.1681,106.0702,106.08,800.0
2022-06-27 13:30:00,108.33,108.33,108.22,108.22,1720.0,106.0017,106.0017,105.8941,105.8941,1720.0
2022-06-27 13:35:00,108.17,108.23,108.11,108.23,650.0,105.8452,105.9039,105.7865,105.9039,650.0
2022-06-27 13:40:00,108.2,108.2,108.07,108.11,2434.0,105.8745,105.8745,105.7473,105.7865,2434.0
2022-06-27 13:45:00,107.98,107.98,107.86,107.88,820.0,105.6593,105.6593,105.5418,105.5614,820.0
2022-06-27 13:50:00,107.95,108.0,107.94,107.99,1400.0,105.6299,105.6788,105.6201,105.669,1400.0
2022-06-27 13:55:00,108.0,108.03,108.0,108.02,1750.0,105.6788,105.7082,105.6788,105.6984,1750.0
2022-06-27 14:00:00,107.98,108.14,107.94,108.13,3900.0,105.6593,105.8158,105.6201,105.806,3900.0
2022-06-27 14:05:00,108.08,108.1,108.08,108.1,600.0,105.7571,105.7767,105.7571,105.7767,600.0
2022-06-27 14:10:00,108.13,108.13,108.09,108.1,800.0,105.806,105.806,105.7669,105.7767,800.0
2022-06-27 14:15:00,108.17,108.32,108.17,108.31,2400.0,105.8452,105.9919,105.8452,105.9822,2400.0
2022-06-27 14:20:00,108.3,108.35,108.29,108.29,4400.0,105.9724,106.0213,105.9626,105.9626,4400.0
2022-06-27 14:25:00,108.29,108.29,108.17,108.2,4708.0,105.9626,105.9626,105.8452,105.8745,4708.0
2022-06-27 14:30:00,108.17,108.28,108.14,108.27,4602.0,105.8452,105.9528,105.8158,105.943,4602.0
2022-06-27 14:35:00,108.26,108.46,108.26,108.46,4300.0,105.9332,106.1289,105.9332,106.1289,4300.0
2022-06-27 14:40:00,108.33,108.36,108.28,108.28,1380.0,106.0017,106.0311,105.9528,105.9528,1380.0
2022-06-27 14:45:00,108.36,108.36,108.36,108.36,400.0,106.0311,106.0311,106.0311,106.0311,400.0
2022-06-27 14:50:00,108.28,108.28,108.23,108.23,1000.0,105.9528,105.9528,105.9039,105.9039,1000.0
2022-06-27 14:55:00,108.22,108.22,108.14,108.14,600.0,105.8941,105.8941,105.8158,105.8158,600.0
2022-06-27 15:00:00,108.05,108.05,107.79,107.83,5488.0,105.7277,105.7277,105.4733,105.5125,5488.0
2022-06-27 15:05:00,107.7,107.9,107.7,107.9,2600.0,105.3853,105.581,105.3853,105.581,2600.0
2022-06-27 15:10:00,107.92,108.14,107.92,108.08,1884.0,105.6005,105.8158,105.6005,105.7571,1884.0
2022-06-27 15:15:00,108.18,108.21,108.13,108.16,2000.0,105.855,105.8843,105.806,105.8354,2000.0
2022-06-27 15:20:00,108.19,108.19,108.02,108.02,2640.0,105.8647,105.8647,105.6984,105.6984,2640.0
2022-06-27 15:25:00,108.05,108.11,107.93,107.99,4666.0,105.7277,105.7865,105.6103,105.669,4666.0
2022-06-27 15:30:00,107.98,107.98,107.85,107.85,4568.0,105.6593,105.6593,105.532,105.532,4568.0
2022-06-27 15:35:00,107.8,107.85,107.65,107.67,7684.0,105.4831,105.532,105.3363,105.3559,7684.0
2022-06-27 15:40:00,107.66,107.99,107.66,107.99,5600.0,105.3461,105.669,105.3461,105.669,5600.0
2022-06-27 15:45:00,107.99,108.05,107.79,107.81,18406.0,105.669,105.7277,105.4733,105.4929,18406.0
2022-06-27 15:50:00,107.8,107.8,107.3,107.39,19514.0,105.4831,105.4831,104.9939,105.0819,19514.0
2022-06-27 15:55:00,107.39,107.67,107.36,107.67,29678.0,105.0819,105.3559,105.0526,105.3559,29678.0
2022-06-28 09:30:00,108.17,109.03,107.83,108.79,11694.0,105.8452,106.6867,105.5125,106.4518,11694.0
2022-06-28 09:35:00,108.84,109.07,108.67,108.89,16628.0,106.5008,106.7258,106.3344,106.5497,16628.0
2022-06-28 09:40:00,108.86,109.2,108.81,109.0,8580.0,106.5203,106.853,106.4714,106.6573,8580.0
2022-06-28 09:45:00,109.17,109.18,108.88,109.18,7004.0,106.8237,106.8335,106.5399,106.8335,7004.0
2022-06-28 09:50:00,109.17,109.4,109.05,109.36,10008.0,106.8237,107.0487,106.7063,107.0096,10008.0
2022-06-28 09:55:00,109.36,109.36,108.71,108.78,3040.0,107.0096,107.0096,106.3736,106.4421,3040.0
2022-06-28 10:00:00,108.86,109.06,108.45,108.58,11112.0,106.5203,106.716,106.1192,106.2464,11112.0
2022-06-28 10:05:00,108.43,108.51,108.14,108.39,10712.0,106.0996,106.1779,105.8158,106.0604,10712.0
2022-06-28 10:10:00,108.35,108.58,108.33,108.58,1800.0,106.0213,106.2464,106.0017,106.2464,1800.0
2022-06-28 10:15:00,108.5,108.61,108.2,108.2,4572.0,106.1681,106.2757,105.8745,105.8745,4572.0
2022-06-28 10:20:00,108.16,108.22,107.89,108.12,11174.0,105.8354,105.8941,105.5712,105.7962,11174.0
2022-06-28 10:25:00,108.08,108.23,108.08,108.14,5900.0,105.7571,105.9039,105.7571,105.8158,5900.0
2022-06-28 10:30:00,108.12,108.12,107.44,107.64,63790.0,105.7962,105.7962,105.1309,105.3266,63790.0
2022-06-28 10:35:00,107.51,107.81,107.49,107.8,22600.0,105.1994,105.4929,105.1798,105.4831,22600.0
2022-06-28 10:40:00,107.72,107.73,107.46,107.73,56684.0,105.4048,105.4146,105.1504,105.4146,56684.0
2022-06-28 10:45:00,107.73,107.73,107.1,107.25,38670.0,105.4146,105.4146,104.7982,104.9449,38670.0
2022-06-28 10:50:00,107.26,107.31,107.06,107.06,11200.0,104.9547,105.0037,104.759,104.759,11200.0
2022-06-28 10:55:00,107.21,107.5,107.2,107.3,9008.0,104.9058,105.1896,104.896,104.9939,9008.0
2022-06-28 11:00:00,107.33,107.5,107.28,107.39,9390.0,105.0232,105.1896,104.9743,105.0819,9390.0
2022-06-28 11:05:00,107.39,107.44,107.28,107.29,4350.0,105.0819,105.1309,104.9743,104.9841,4350.0
2022-06-28 11:10:00,107.25,107.41,107.25,107.3,5550.0,104.9449,105.1015,104.9449,104.9939,5550.0
2022-06-28 11:15:00,107.28,107.28,106.92,106.95,16366.0,104.9743,104.9743,104.622,104.6514,16366.0
2022-06-28 11:20:00,106.97,106.97,106.54,106.57,15286.0,104.671,104.671,104.2502,104.2796,15286.0
2022-06-28 11:25:00,106.6,106.66,106.31,106.31,19774.0,104.3089,104.3676,104.0251,104.0251,19774.0
2022-06-28 11:30:00,106.21,106.5,106.16,106.45,5662.0,103.9273,104.2111,103.8784,104.1621,5662.0
2022-06-28 11:35:00,106.47,106.47,106.1,106.13,32080.0,104.1817,104.1817,103.8197,103.849,32080.0
2022-06-28 11:40:00,106.13,106.2,105.78,105.78,81784.0,103.849,103.9175,103.5065,103.5065,81784.0
2022-06-28 11:45:00,105.86,105.95,105.61,105.77,135986.0,103.5848,103.6729,103.3402,103.4968,135986.0
2022-06-28 11:50:00,105.74,105.78,105.47,105.49,26310.0,103.4674,103.5065,103.2032,103.2228,26310.0
2022-06-28 11:55:00,105.52,105.63,105.42,105.57,11722.0,103.2521,103.3598,103.1543,103.3011,11722.0
2022-06-28 12:00:00,105.48,105.52,105.17,105.2,24300.0,103.213,103.2521,102.9096,102.939,24300.0
2022-06-28 12:05:00,105.33,105.47,105.27,105.44,4246.0,103.0662,103.2032,103.0075,103.1738,4246.0
2022-06-28 12:10:00,105.41,105.69,105.41,105.67,8420.0,103.1445,103.4185,103.1445,103.3989,8420.0
2022-06-28 12:15:00,105.66,105.98,105.62,105.81,5048.0,103.3891,103.7022,103.35,103.5359,5048.0
2022-06-28 12:20:00,105.91,106.33,105.91,106.27,7150.0,103.6337,104.0447,103.6337,103.986,7150.0
2022-06-28 12:25:00,106.19,106.38,106.19,106.38,5850.0,103.9077,104.0936,103.9077,104.0936,5850.0
2022-06-28 12:30:00,106.41,106.41,106.0,106.0,9696.0,104.123,104.123,103.7218,103.7218,9696.0
2022-06-28 12:35:00,106.05,106.42,106.04,106.42,14200.0,103.7707,104.1328,103.7609,104.1328,14200.0
2022-06-28 12:40:00,106.4,106.64,106.38,106.61,25280.0,104.1132,104.3481,104.0936,104.3187,25280.0
2022-06-28 12:45:00,106.63,106.71,106.48,106.54,11190.0,104.3383,104.4165,104.1915,104.2502,11190.0
2022-06-28 12:50:00,106.56,106.56,106.25,106.25,9630.0,104.2698,104.2698,103.9664,103.9664,9630.0
2022-06-28 12:55:00,106.22,106.41,106.22,106.3,12122.0,103.9371,104.123,103.9371,104.0154,12122.0
2022-06-28 13:00:00,106.12,106.24,105.92,106.1,22268.0,103.8392,103.9567,103.6435,103.8197,22268.0
2022-06-28 13:05:00,106.01,106.01,105.7,105.7,11840.0,103.7316,103.7316,103.4283,103.4283,11840.0
2022-06-28 13:10:00,105.78,105.78,105.59,105.72,13820.0,103.5065,103.5065,103.3206,103.4478,13820.0
2022-06-28 13:15:00,105.78,105.84,105.76,105.76,1800.0,103.5065,103.5652,103.487,103.487,1800.0
2022-06-28 13:20:00,105.7,105.72,105.55,105.72,3200.0,103.4283,103.4478,103.2815,103.4478,3200.0
2022-06-28 13:25:00,105.67,106.0,105.67,106.0,4430.0,103.3989,103.7218,103.3989,103.7218,4430.0
2022-06-28 13:30:00,105.96,105.98,105.83,105.83,1400.0,103.6827,103.7022,103.5555,103.5555,1400.0
2022-06-28 13:35:00,105.89,105.89,105.69,105.77,30580.0,103.6142,103.6142,103.4185,103.4968,30580.0
2022-06-28 13:40:00,105.72,106.03,105.72,105.98,1600.0,103.4478,103.7512,103.4478,103.7022,1600.0
2022-06-28 13:45:00,105.91,106.05,105.91,106.05,2456.0,103.6337,103.7707,103.6337,103.7707,2456.0
2022-06-28 13:50:00,106.11,106.18,105.97,105.97,2570.0,103.8294,103.8979,103.6925,103.6925,2570.0
2022-06-28 13:55:00,106.04,106.06,105.94,105.96,2600.0,103.7609,103.7805,103.6631,103.6827,2600.0
2022-06-28 14:00:00,105.9,106.21,105.9,106.07,3550.0,103.624,103.9273,103.624,103.7903,3550.0
2022-06-28 14:05:00,105.96,106.0,105.82,105.86,2200.0,103.6827,103.7218,103.5457,103.5848,2200.0
2022-06-28 14:10:00,105.85,105.85,105.61,105.61,1000.0,103.575,103.575,103.3402,103.3402,1000.0
2022-06-28 14:15:00,105.67,105.77,105.59,105.59,5440.0,103.3989,103.4968,103.3206,103.3206,5440.0
2022-06-28 14:20:00,105.61,105.66,105.55,105.57,14258.0,103.3402,103.3891,103.2815,103.3011,14258.0
2022-06-28 14:25:00,105.58,105.7,105.56,105.7,17814.0,103.3108,103.4283,103.2913,103.4283,17814.0
2022-06-28 14:30:00,105.67,105.68,105.45,105.45,17744.0,103.3989,103.4087,103.1836,103.1836,17744.0
2022-06-28 14:35:00,105.41,105.42,105.3,105.3,18832.0,103.1445,103.1543,103.0369,103.0369,18832.0
2022-06-28 14:40:00,105.29,105.45,105.23,105.45,11774.0,103.0271,103.1836,102.9684,103.1836,11774.0
2022-06-28 14:45:00,105.43,105.76,105.42,105.73,6556.0,103.1641,103.487,103.1543,103.4576,6556.0
2022-06-28 14:50:00,105.67,105.67,105.61,105.61,1850.0,103.3989,103.3989,103.3402,103.3402,1850.0
2022-06-28 14:55:00,105.59,105.59,105.51,105.53,2600.0,103.3206,103.3206,103.2423,103.2619,2600.0
2022-06-28 15:00:00,105.5,105.6,105.3,105.3,8324.0,103.2326,103.3304,103.0369,103.0369,8324.0
2022-06-28 15:05:00,105.14,105.24,105.11,105.23,4074.0,102.8803,102.9781,102.8509,102.9684,4074.0
2022-06-28 15:10:00,105.24,105.33,105.17,105.24,6764.0,102.9781,103.0662,102.9096,102.9781,6764.0
2022-06-28 15:15:00,105.24,105.44,105.21,105.44,8958.0,102.9781,103.1738,102.9488,103.1738,8958.0
2022-06-28 15:20:00,105.37,105.51,105.33,105.48,7432.0,103.1053,103.2423,103.0662,103.213,7432.0
2022-06-28 15:25:00,105.41,105.47,105.29,105.39,5652.0,103.1445,103.2032,103.0271,103.1249,5652.0
2022-06-28 15:30:00,105.5,105.5,105.36,105.38,3400.0,103.2326,103.2326,103.0956,103.1151,3400.0
2022-06-28 15:35:00,105.39,105.45,105.32,105.45,10572.0,103.1249,103.1836,103.0564,103.1836,10572.0
2022-06-28 15:40:00,105.49,105.49,105.3,105.33,7698.0,103.2228,103.2228,103.0369,103.0662,7698.0
2022-06-28 15:45:00,105.33,105.42,105.19,105.22,10842.0,103.0662,103.1543,102.9292,102.9586,10842.0
2022-06-28 15:50:00,105.19,105.38,105.08,105.33,39482.0,102.9292,103.1151,102.8216,103.0662,39482.0
2022-06-28 15:55:00,105.32,105.32,105.0,105.07,41724.0,103.0564,103.0564,102.7433,102.8118,41724.0
2022-06-29 09:30:00,104.05,104.33,103.04,103.06,25368.0,101.8137,102.0877,100.8254,100.845,25368.0
2022-06-29 09:35:00,103.02,103.33,102.77,102.77,47446.0,100.8059,101.1092,100.5612,100.5612,47446.0
2022-06-29 09:40:00,102.77,103.11,102.6,102.7,54306.0,100.5612,100.8939,100.3949,100.4927,54306.0
2022-06-29 09:45:00,102.61,103.18,102.57,103.13,17190.0,100.4047,100.9624,100.3655,100.9135,17190.0
2022-06-29 09:50:00,103.02,103.85,102.97,103.52,45964.0,100.8059,101.618,100.7569,101.2951,45964.0
2022-06-29 09:55:00,103.4,103.69,103.09,103.23,15990.0,101.1777,101.4615,100.8744,101.0113,15990.0
2022-06-29 10:00:00,103.17,103.82,103.1,103.68,12334.0,100.9526,101.5887,100.8841,101.4517,12334.0
2022-06-29 10:05:00,103.54,103.54,103.18,103.22,4600.0,101.3147,101.3147,100.9624,101.0016,4600.0
2022-06-29 10:10:00,103.29,103.36,102.94,103.0,19132.0,101.0701,101.1385,100.7276,100.7863,19132.0
2022-06-29 10:15:00,102.85,102.87,102.29,102.45,20226.0,100.6395,100.6591,100.0915,100.2481,20226.0
2022-06-29 10:20:00,102.41,102.76,102.4,102.76,28764.0,100.209,100.5514,100.1992,100.5514,28764.0
2022-06-29 10:25:00,102.89,103.23,102.88,103.08,49690.0,100.6787,101.0113,100.6689,100.8646,49690.0
2022-06-29 10:30:00,103.11,103.41,102.91,103.21,11236.0,100.8939,101.1875,100.6982,100.9918,11236.0
2022-06-29 10:35:00,103.14,103.14,102.77,103.05,7040.0,100.9233,100.9233,100.5612,100.8352,7040.0
2022-06-29 10:40:00,103.14,103.6,103.14,103.6,4578.0,100.9233,101.3734,100.9233,101.3734,4578.0
2022-06-29 10:45:00,103.67,103.73,103.23,103.34,53150.0,101.4419,101.5006,101.0113,101.119,53150.0
2022-06-29 10:50:00,103.35,103.57,103.16,103.31,8712.0,101.1288,101.344,100.9428,101.0896,8712.0
2022-06-29 10:55:00,103.31,103.36,103.04,103.04,3490.0,101.0896,101.1385,100.8254,100.8254,3490.0
2022-06-29 11:00:00,103.02,103.05,102.85,102.85,2788.0,100.8059,100.8352,100.6395,100.6395,2788.0
2022-06-29 11:05:00,102.85,102.85,102.63,102.85,10758.0,100.6395,100.6395,100.4242,100.6395,10758.0
2022-06-29 11:10:00,102.89,102.94,102.75,102.75,2698.0,100.6787,100.7276,100.5417,100.5417,2698.0
2022-06-29 11:15:00,102.79,102.93,102.63,102.63,3304.0,100.5808,100.7178,100.4242,100.4242,3304.0
2022-06-29 11:20:00,102.71,102.71,102.41,102.56,4202.0,100.5025,100.5025,100.209,100.3557,4202.0
2022-06-29 11:25:00,102.55,102.89,102.55,102.83,2066.0,100.346,100.6787,100.346,100.6199,2066.0
2022-06-29 11:30:00,102.89,103.02,102.71,103.02,3020.0,100.6787,100.8059,100.5025,100.8059,3020.0
2022-06-29 11:35:00,103.08,103.24,103.07,103.07,6650.0,100.8646,101.0211,100.8548,100.8548,6650.0
2022-06-29 11:40:00,103.08,103.14,102.84,102.84,12030.0,100.8646,100.9233,100.6297,100.6297,12030.0
2022-06-29 11:45:00,102.85,103.02,102.78,102.86,10964.0,100.6395,100.8059,100.571,100.6493,10964.0
2022-06-29 11:50:00,102.82,102.97,102.82,102.96,1200.0,100.6102,100.7569,100.6102,100.7471,1200.0
2022-06-29 11:55:00,102.9,102.9,102.78,102.78,3124.0,100.6884,100.6884,100.571,100.571,3124.0
2022-06-29 12:00:00,102.76,102.8,102.76,102.77,1400.0,100.5514,100.5906,100.5514,100.5612,1400.0
2022-06-29 12:05:00,102.76,102.76,102.58,102.58,2000.0,100.5514,100.5514,100.3753,100.3753,2000.0
2022-06-29 12:10:00,102.56,102.6,102.38,102.43,7480.0,100.3557,100.3949,100.1796,100.2285,7480.0
2022-06-29 12:15:00,102.57,102.57,102.5,102.55,1600.0,100.3655,100.3655,100.297,100.346,1600.0
2022-06-29 12:20:00,102.61,102.64,102.49,102.51,1000.0,100.4047,100.434,100.2872,100.3068,1000.0
2022-06-29 12:25:00,102.26,102.26,102.08,102.08,10368.0,100.0622,100.0622,99.8861,99.8861,10368.0
2022-06-29 12:30:00,102.17,102.17,102.03,102.06,3550.0,99.9741,99.9741,99.8371,99.8665,3550.0
2022-06-29 12:35:00,102.13,102.53,102.13,102.47,12810.0,99.935,100.3264,99.935,100.2677,12810.0
2022-06-29 12:40:00,102.5,102.55,102.43,102.43,1440.0,100.297,100.346,100.2285,100.2285,1440.0
2022-06-29 12:45:00,102.52,102.55,102.5,102.55,1200.0,100.3166,100.346,100.297,100.346,1200.0
2022-06-29 12:50:00,102.55,102.67,102.51,102.56,6102.0,100.346,100.4634,100.3068,100.3557,6102.0
2022-06-29 12:55:00,102.59,102.76,102.59,102.76,1800.0,100.3851,100.5514,100.3851,100.5514,1800.0
2022-06-29 13:00:00,102.8,102.86,102.69,102.71,3768.0,100.5906,100.6493,100.4829,100.5025,3768.0
2022-06-29 13:05:00,102.67,102.91,102.67,102.9,3580.0,100.4634,100.6982,100.4634,100.6884,3580.0
2022-06-29 13:10:00,102.96,102.99,102.5,102.53,5048.0,100.7471,100.7765,100.297,100.3264,5048.0
2022-06-29 13:15:00,102.48,102.55,102.48,102.55,686.0,100.2775,100.346,100.2775,100.346,686.0
2022-06-29 13:20:00,102.48,102.55,102.44,102.49,2528.0,100.2775,100.346,100.2383,100.2872,2528.0
2022-06-29 13:25:00,102.5,102.81,102.5,102.77,12044.0,100.297,100.6004,100.297,100.5612,12044.0
2022-06-29 13:30:00,102.71,102.71,102.6,102.66,3098.0,100.5025,100.5025,100.3949,100.4536,3098.0
2022-06-29 13:35:00,102.82,102.91,102.82,102.89,1000.0,100.6102,100.6982,100.6102,100.6787,1000.0
2022-06-29 13:40:00,102.84,102.94,102.83,102.94,2400.0,100.6297,100.7276,100.6199,100.7276,2400.0
2022-06-29 13:45:00,102.89,102.89,102.86,102.86,3140.0,100.6787,100.6787,100.6493,100.6493,3140.0
2022-06-29 13:50:00,102.88,102.94,102.85,102.89,3164.0,100.6689,100.7276,100.6395,100.6787,3164.0
2022-06-29 13:55:00,102.96,103.09,102.96,103.07,2716.0,100.7471,100.8744,100.7471,100.8548,2716.0
2022-06-29 14:00:00,103.06,103.23,103.06,103.2,5264.0,100.845,101.0113,100.845,100.982,5264.0
2022-06-29 14:05:00,103.27,103.38,103.24,103.25,3582.0,101.0505,101.1581,101.0211,101.0309,3582.0
2022-06-29 14:10:00,103.17,103.24,103.14,103.14,2286.0,100.9526,101.0211,100.9233,100.9233,2286.0
2022-06-29 14:15:00,103.1,103.21,103.1,103.14,2694.0,100.8841,100.9918,100.8841,100.9233,2694.0
2022-06-29 14:20:00,103.14,103.14,103.05,103.06,6282.0,100.9233,100.9233,100.8352,100.845,6282.0
2022-06-29 14:25:00,103.07,103.15,102.98,103.13,2544.0,100.8548,100.9331,100.7667,100.9135,2544.0
2022-06-29 14:30:00,103.12,103.12,102.96,102.96,1658.0,100.9037,100.9037,100.7471,100.7471,1658.0
2022-06-29 14:35:00,102.95,102.95,102.87,102.87,800.0,100.7374,100.7374,100.6591,100.6591,800.0
2022-06-29 14:40:00,102.77,102.77,102.68,102.68,5400.0,100.5612,100.5612,100.4732,100.4732,5400.0
2022-06-29 14:45:00,102.7,102.77,102.64,102.77,2350.0,100.4927,100.5612,100.434,100.5612,2350.0
2022-06-29 14:50:00,102.73,102.78,102.72,102.77,2446.0,100.5221,100.571,100.5123,100.5612,2446.0
2022-06-29 14:55:00,102.8,102.85,102.8,102.85,1290.0,100.5906,100.6395,100.5906,100.6395,1290.0
2022-06-29 15:00:00,102.89,102.89,102.77,102.83,1972.0,100.6787,100.6787,100.5612,100.6199,1972.0
2022-06-29 15:05:00,102.88,103.08,102.86,103.08,14832.0,100.6689,100.8646,100.6493,100.8646,14832.0
2022-06-29 15:10:00,103.0,103.04,102.92,103.0,3018.0,100.7863,100.8254,100.708,100.7863,3018.0
2022-06-29 15:15:00,102.88,103.14,102.88,102.98,3778.0,100.6689,100.9233,100.6689,100.7667,3778.0
2022-06-29 15:20:00,102.99,103.05,102.92,103.05,4786.0,100.7765,100.8352,100.708,100.8352,4786.0
2022-06-29 15:25:00,103.02,103.24,103.02,103.23,6990.0,100.8059,101.0211,100.8059,101.0113,6990.0
2022-06-29 15:30:00,103.15,103.18,102.88,102.92,15216.0,100.9331,100.9624,100.6689,100.708,15216.0
2022-06-29 15:35:00,102.92,103.01,102.85,102.96,33866.0,100.708,100.7961,100.6395,100.7471,33866.0
2022-06-29 15:40:00,102.98,103.04,102.83,102.98,18908.0,100.7667,100.8254,100.6199,100.7667,18908.0
2022-06-29 15:45:00,103.0,103.08,102.86,102.89,15954.0,100.7863,100.8646,100.6493,100.6787,15954.0
2022-06-29 15:50:00,102.97,103.09,102.68,102.86,28736.0,100.7569,100.8744,100.4732,100.6493,28736.0
2022-06-29 15:55:00,102.91,103.17,102.91,103.17,36362.0,100.6982,100.9526,100.6982,100.9526,36362.0
2022-06-30 09:30:00,101.59,101.74,101.18,101.44,50832.0,99.4066,99.5534,99.0054,99.2598,50832.0
2022-06-30 09:35:00,101.53,101.76,101.16,101.2,27446.0,99.3479,99.5729,98.9858,99.025,27446.0
2022-06-30 09:40:00,101.32,101.39,100.95,100.95,20898.0,99.1424,99.2109,98.7803,98.7803,20898.0
2022-06-30 09:45:00,100.96,101.06,100.71,100.92,32446.0,98.7901,98.888,98.5455,98.751,32446.0
2022-06-30 09:50:00,100.89,101.05,100.42,100.5,12612.0,98.7216,98.8782,98.2617,98.34,12612.0
2022-06-30 09:55:00,100.48,100.57,100.39,100.44,7920.0,98.3204,98.4085,98.2324,98.2813,7920.0
2022-06-30 10:00:00,100.33,100.33,100.17,100.24,9952.0,98.1737,98.1737,98.0171,98.0856,9952.0
2022-06-30 10:05:00,100.17,100.33,100.11,100.33,4600.0,98.0171,98.1737,97.9584,98.1737,4600.0
2022-06-30 10:10:00,100.38,100.7,100.3,100.7,12810.0,98.2226,98.5357,98.1443,98.5357,12810.0
2022-06-30 10:15:00,100.66,100.76,100.44,100.61,5666.0,98.4966,98.5944,98.2813,98.4477,5666.0
2022-06-30 10:20:00,100.58,100.72,100.46,100.49,6630.0,98.4183,98.5553,98.3009,98.3302,6630.0
2022-06-30 10:25:00,100.48,100.61,100.36,100.42,24026.0,98.3204,98.4477,98.203,98.2617,24026.0
2022-06-30 10:30:00,100.41,101.04,100.33,101.03,45190.0,98.252,98.8684,98.1737,98.8586,45190.0
2022-06-30 10:35:00,101.12,101.13,100.73,100.73,6504.0,98.9467,98.9565,98.5651,98.5651,6504.0
2022-06-30 10:40:00,100.69,100.79,100.53,100.58,11638.0,98.5259,98.6238,98.3694,98.4183,11638.0
2022-06-30 10:45:00,100.64,100.77,100.51,100.77,4364.0,98.477,98.6042,98.3498,98.6042,4364.0
2022-06-30 10:50:00,100.79,101.19,100.79,101.11,6504.0,98.6238,99.0152,98.6238,98.9369,6504.0
2022-06-30 10:55:00,101.09,101.45,101.03,101.42,6964.0,98.9173,99.2696,98.8586,99.2402,6964.0
2022-06-30 11:00:00,101.39,101.39,101.23,101.27,2400.0,99.2109,99.2109,99.0543,99.0935,2400.0
2022-06-30 11:05:00,101.41,101.76,101.37,101.74,8510.0,99.2305,99.5729,99.1913,99.5534,8510.0
2022-06-30 11:10:00,101.75,101.79,101.58,101.61,4324.0,99.5632,99.6023,99.3968,99.4262,4324.0
2022-06-30 11:15:00,101.6,102.02,101.6,102.02,8004.0,99.4164,99.8273,99.4164,99.8273,8004.0
2022-06-30 11:20:00,101.99,102.58,101.99,102.45,41916.0,99.798,100.3753,99.798,100.2481,41916.0
2022-06-30 11:25:00,102.44,102.8,102.44,102.72,17776.0,100.2383,100.5906,100.2383,100.5123,17776.0
2022-06-30 11:30:00,102.74,102.81,102.51,102.52,3660.0,100.5319,100.6004,100.3068,100.3166,3660.0
2022-06-30 11:35:00,102.48,102.48,102.33,102.47,4400.0,100.2775,100.2775,100.1307,100.2677,4400.0
2022-06-30 11:40:00,102.46,102.55,102.39,102.55,12448.0,100.2579,100.346,100.1894,100.346,12448.0
2022-06-30 11:45:00,102.47,102.92,102.44,102.78,69934.0,100.2677,100.708,100.2383,100.571,69934.0
2022-06-30 11:50:00,102.64,102.76,102.55,102.73,7214.0,100.434,100.5514,100.346,100.5221,7214.0
2022-06-30 11:55:00,102.67,102.83,102.58,102.83,6866.0,100.4634,100.6199,100.3753,100.6199,6866.0
2022-06-30 12:00:00,102.82,102.82,102.57,102.57,6630.0,100.6102,100.6102,100.3655,100.3655,6630.0
2022-06-30 12:05:00,102.51,102.51,102.25,102.28,8200.0,100.3068,100.3068,100.0524,100.0818,8200.0
2022-06-30 12:10:00,102.24,102.56,102.24,102.55,5842.0,100.0426,100.3557,100.0426,100.346,5842.0
2022-06-30 12:15:00,102.52,102.58,102.42,102.58,800.0,100.3166,100.3753,100.2188,100.3753,800.0
2022-06-30 12:20:00,102.58,103.05,102.58,103.04,15186.0,100.3753,100.8352,100.3753,100.8254,15186.0
2022-06-30 12:25:00,103.03,103.29,103.03,103.2,5850.0,100.8156,101.0701,100.8156,100.982,5850.0
2022-06-30 12:30:00,103.31,103.58,103.31,103.51,7000.0,101.0896,101.3538,101.0896,101.2853,7000.0
2022-06-30 12:35:00,103.49,103.49,103.11,103.17,6850.0,101.2658,101.2658,100.8939,100.9526,6850.0
2022-06-30 12:40:00,103.19,103.25,103.08,103.21,4606.0,100.9722,101.0309,100.8646,100.9918,4606.0
2022-06-30 12:45:00,103.28,103.3,103.13,103.13,2578.0,101.0603,101.0798,100.9135,100.9135,2578.0
2022-06-30 12:50:00,103.0,103.16,103.0,103.16,600.0,100.7863,100.9428,100.7863,100.9428,600.0
2022-06-30 12:55:00,103.13,103.13,102.97,103.04,1600.0,100.9135,100.9135,100.7569,100.8254,1600.0
2022-06-30 13:00:00,103.05,103.17,103.05,103.17,1400.0,100.8352,100.9526,100.8352,100.9526,1400.0
2022-06-30 13:05:00,103.08,103.08,102.77,102.82,3480.0,100.8646,100.8646,100.5612,100.6102,3480.0
2022-06-30 13:10:00,102.78,102.78,102.41,102.41,8574.0,100.571,100.571,100.209,100.209,8574.0
2022-06-30 13:15:00,102.42,102.55,102.42,102.55,5704.0,100.2188,100.346,100.2188,100.346,5704.0
2022-06-30 13:20:00,102.55,102.8,102.51,102.75,2400.0,100.346,100.5906,100.3068,100.5417,2400.0
2022-06-30 13:25:00,102.87,102.91,102.8,102.8,5850.0,100.6591,100.6982,100.5906,100.5906,5850.0
2022-06-30 13:30:00,102.92,102.96,102.82,102.86,4240.0,100.708,100.7471,100.6102,100.6493,4240.0
2022-06-30 13:35:00,102.82,102.94,102.82,102.92,7086.0,100.6102,100.7276,100.6102,100.708,7086.0
2022-06-30 13:40:00,103.0,103.11,102.73,102.73,9102.0,100.7863,100.8939,100.5221,100.5221,9102.0
2022-06-30 13:45:00,102.79,103.06,102.79,103.06,4776.0,100.5808,100.845,100.5808,100.845,4776.0
2022-06-30 13:50:00,103.09,103.39,103.06,103.29,7826.0,100.8744,101.1679,100.845,101.0701,7826.0
2022-06-30 13:55:00,103.3,103.3,103.08,103.08,11800.0,101.0798,101.0798,100.8646,100.8646,11800.0
2022-06-30 14:00:00,103.12,103.2,103.08,103.19,40534.0,100.9037,100.982,100.8646,100.9722,40534.0
2022-06-30 14:05:00,103.14,103.19,102.87,102.94,11694.0,100.9233,100.9722,100.6591,100.7276,11694.0
2022-06-30 14:10:00,102.92,103.14,102.91,102.93,10238.0,100.708,100.9233,100.6982,100.7178,10238.0
2022-06-30 14:15:00,102.85,103.01,102.81,103.01,4000.0,100.6395,100.7961,100.6004,100.7961,4000.0
2022-06-30 14:20:00,102.98,103.03,102.67,102.67,23066.0,100.7667,100.8156,100.4634,100.4634,23066.0
2022-06-30 14:25:00,102.64,102.88,102.49,102.84,17862.0,100.434,100.6689,100.2872,100.6297,17862.0
2022-06-30 14:30:00,102.75,102.8,102.69,102.77,1400.0,100.5417,100.5906,100.4829,100.5612,1400.0
2022-06-30 14:35:00,102.71,102.76,102.64,102.76,3414.0,100.5025,100.5514,100.434,100.5514,3414.0
2022-06-30 14:40:00,102.74,102.74,102.29,102.29,5400.0,100.5319,100.5319,100.0915,100.0915,5400.0
2022-06-30 14:45:00,102.49,102.51,102.32,102.37,20040.0,100.2872,100.3068,100.1209,100.1698,20040.0
2022-06-30 14:50:00,102.36,102.36,102.08,102.14,8272.0,100.16,100.16,99.8861,99.9448,8272.0
2022-06-30 14:55:00,102.13,102.24,102.1,102.19,4238.0,99.935,100.0426,99.9056,99.9937,4238.0
2022-06-30 15:00:00,102.17,102.23,102.06,102.07,4164.0,99.9741,100.0328,99.8665,99.8763,4164.0
2022-06-30 15:05:00,102.01,102.01,101.54,101.54,5500.0,99.8176,99.8176,99.3577,99.3577,5500.0
2022-06-30 15:10:00,101.57,101.64,101.53,101.6,8818.0,99.387,99.4555,99.3479,99.4164,8818.0
2022-06-30 15:15:00,101.47,101.47,101.36,101.4,9596.0,99.2892,99.2892,99.1815,99.2207,9596.0
2022-06-30 15:20:00,101.48,101.63,101.47,101.62,14312.0,99.299,99.4457,99.2892,99.4359,14312.0
2022-06-30 15:25:00,101.77,102.05,101.77,102.05,13478.0,99.5827,99.8567,99.5827,99.8567,13478.0
2022-06-30 15:30:00,102.06,102.36,102.05,102.31,36010.0,99.8665,100.16,99.8567,100.1111,36010.0
2022-06-30 15:35:00,102.31,102.49,102.16,102.2,11194.0,100.1111,100.2872,99.9643,100.0035,11194.0
2022-06-30 15:40:00,102.14,102.25,101.83,101.94,13302.0,99.9448,100.0524,99.6414,99.7491,13302.0
2022-06-30 15:45:00,101.91,102.36,101.88,102.02,20282.0,99.7197,100.16,99.6904,99.8273,20282.0
2022-06-30 15:50:00,101.99,102.14,101.45,101.55,30072.0,99.798,99.9448,99.2696,99.3675,30072.0
2022-06-30 15:55:00,101.47,101.83,101.31,101.83,39334.0,99.2892,99.6414,99.1326,99.6414,39334.0
2022-07-01 09:30:00,100.1,100.36,98.94,99.02,70722.0,97.9486,98.203,96.8135,96.8918,70722.0
2022-07-01 09:35:00,99.0,99.0,98.43,98.88,34860.0,96.8723,96.8723,96.3145,96.7548,34860.0
2022-07-01 09:40:00,98.85,99.49,98.84,98.91,32784.0,96.7255,97.3517,96.7157,96.7842,32784.0
2022-07-01 09:45:00,98.73,99.48,98.73,99.13,32190.0,96.6081,97.3419,96.6081,96.9995,32190.0
2022-07-01 09:50:00,99.15,99.74,99.08,99.52,60106.0,97.019,97.5964,96.9505,97.3811,60106.0
2022-07-01 09:55:00,99.56,99.73,99.25,99.3,14376.0,97.4202,97.5866,97.1169,97.1658,14376.0
2022-07-01 10:00:00,99.45,99.75,98.91,98.98,22450.0,97.3126,97.6061,96.7842,96.8527,22450.0
2022-07-01 10:05:00,99.1,99.32,98.89,99.16,40242.0,96.9701,97.1854,96.7646,97.0288,40242.0
2022-07-01 10:10:00,99.2,99.22,98.16,98.17,32786.0,97.068,97.0875,96.0503,96.0601,32786.0
2022-07-01 10:15:00,98.2,98.38,97.99,98.24,30884.0,96.0894,96.2656,95.884,96.1286,30884.0
2022-07-01 10:20:00,98.2,98.26,97.88,97.9,29252.0,96.0894,96.1482,95.7763,95.7959,29252.0
2022-07-01 10:25:00,97.85,97.89,97.5,97.54,30566.0,95.747,95.7861,95.4045,95.4436,30566.0
2022-07-01 10:30:00,97.48,97.58,97.35,97.49,11984.0,95.3849,95.4828,95.2577,95.3947,11984.0
2022-07-01 10:35:00,97.47,97.5,97.14,97.22,37314.0,95.3751,95.4045,95.0522,95.1305,37314.0
2022-07-01 10:40:00,97.25,97.48,97.1,97.47,31630.0,95.1599,95.3849,95.0131,95.3751,31630.0
2022-07-01 10:45:00,97.47,97.89,97.3,97.69,11156.0,95.3751,95.7861,95.2088,95.5904,11156.0
2022-07-01 10:50:00,97.72,97.72,97.33,97.57,30162.0,95.6198,95.6198,95.2381,95.473,30162.0
2022-07-01 10:55:00,97.51,97.85,97.51,97.61,6500.0,95.4143,95.747,95.4143,95.5121,6500.0
2022-07-01 11:00:00,97.55,97.66,97.44,97.52,16464.0,95.4534,95.5611,95.3458,95.4241,16464.0
2022-07-01 11:05:00,97.55,98.07,97.5,98.0,41672.0,95.4534,95.9622,95.4045,95.8937,41672.0
2022-07-01 11:10:00,97.98,97.98,97.74,97.8,17436.0,95.8742,95.8742,95.6393,95.698,17436.0
2022-07-01 11:15:00,97.81,98.15,97.8,97.8,27384.0,95.7078,96.0405,95.698,95.698,27384.0
2022-07-01 11:20:00,97.83,97.98,97.61,97.68,16130.0,95.7274,95.8742,95.5121,95.5806,16130.0
2022-07-01 11:25:00,97.71,97.75,97.54,97.6,16998.0,95.61,95.6491,95.4436,95.5023,16998.0
2022-07-01 11:30:00,97.7,97.88,97.69,97.81,16182.0,95.6002,95.7763,95.5904,95.7078,16182.0
2022-07-01 11:35:00,97.83,97.89,97.69,97.81,6538.0,95.7274,95.7861,95.5904,95.7078,6538.0
2022-07-01 11:40:00,97.79,97.98,97.61,97.61,12732.0,95.6883,95.8742,95.5121,95.5121,12732.0
2022-07-01 11:45:00,97.58,97.76,97.5,97.5,11156.0,95.4828,95.6589,95.4045,95.4045,11156.0
2022-07-01 11:50:00,97.33,97.35,97.02,97.02,5946.0,95.2381,95.2577,94.9348,94.9348,5946.0
2022-07-01 11:55:00,97.02,97.18,97.0,97.08,15564.0,94.9348,95.0914,94.9152,94.9935,15564.0
2022-07-01 12:00:00,97.1,97.1,96.83,96.97,17808.0,95.0131,95.0131,94.7489,94.8859,17808.0
2022-07-01 12:05:00,96.95,97.06,96.95,96.99,5150.0,94.8663,94.974,94.8663,94.9055,5150.0
2022-07-01 12:10:00,96.93,96.99,96.93,96.98,1000.0,94.8467,94.9055,94.8467,94.8957,1000.0
2022-07-01 12:15:00,97.05,97.47,97.02,97.47,7700.0,94.9642,95.3751,94.9348,95.3751,7700.0
2022-07-01 12:20:00,97.42,97.51,97.33,97.49,4636.0,95.3262,95.4143,95.2381,95.3947,4636.0
2022-07-01 12:25:00,97.51,97.52,97.44,97.48,17940.0,95.4143,95.4241,95.3458,95.3849,17940.0
2022-07-01 12:30:00,97.48,97.54,97.26,97.32,32890.0,95.3849,95.4436,95.1697,95.2284,32890.0
2022-07-01 12:35:00,97.28,97.38,97.07,97.07,6512.0,95.1892,95.2871,94.9837,94.9837,6512.0
2022-07-01 12:40:00,97.07,97.13,97.05,97.11,7600.0,94.9837,95.0424,94.9642,95.0229,7600.0
2022-07-01 12:45:00,97.1,97.22,97.07,97.18,4350.0,95.0131,95.1305,94.9837,95.0914,4350.0
2022-07-01 12:50:00,97.24,97.36,97.24,97.3,3600.0,95.1501,95.2675,95.1501,95.2088,3600.0
2022-07-01 12:55:00,97.29,97.31,96.83,96.83,3000.0,95.199,95.2186,94.7489,94.7489,3000.0
2022-07-01 13:00:00,96.85,96.99,96.85,96.95,3200.0,94.7685,94.9055,94.7685,94.8663,3200.0
2022-07-01 13:05:00,97.01,97.01,96.91,96.95,3036.0,94.925,94.925,94.8272,94.8663,3036.0
2022-07-01 13:10:00,97.01,97.05,97.01,97.04,1600.0,94.925,94.9642,94.925,94.9544,1600.0
2022-07-01 13:15:00,97.17,97.17,96.93,97.1,1840.0,95.0816,95.0816,94.8467,95.0131,1840.0
2022-07-01 13:20:00,97.05,97.11,97.02,97.06,6786.0,94.9642,95.0229,94.9348,94.974,6786.0
2022-07-01 13:25:00,97.08,97.1,97.05,97.1,3836.0,94.9935,95.0131,94.9642,95.0131,3836.0
2022-07-01 13:30:00,97.1,97.27,97.1,97.14,9702.0,95.0131,95.1794,95.0131,95.0522,9702.0
2022-07-01 13:35:00,97.15,97.3,97.04,97.23,19528.0,95.062,95.2088,94.9544,95.1403,19528.0
2022-07-01 13:40:00,97.25,97.36,97.22,97.32,10670.0,95.1599,95.2675,95.1305,95.2284,10670.0
2022-07-01 13:45:00,97.31,97.42,97.25,97.34,8718.0,95.2186,95.3262,95.1599,95.2479,8718.0
2022-07-01 13:50:00,97.43,97.43,97.32,97.32,5542.0,95.336,95.336,95.2284,95.2284,5542.0
2022-07-01 13:55:00,97.34,97.36,97.25,97.33,4350.0,95.2479,95.2675,95.1599,95.2381,4350.0
2022-07-01 14:00:00,97.32,97.32,97.19,97.22,4248.0,95.2284,95.2284,95.1012,95.1305,4248.0
2022-07-01 14:05:00,97.16,97.22,97.0,97.07,4314.0,95.0718,95.1305,94.9152,94.9837,4314.0
2022-07-01 14:10:00,97.06,97.24,96.99,97.24,7604.0,94.974,95.1501,94.9055,95.1501,7604.0
2022-07-01 14:15:00,97.3,97.6,97.28,97.6,5558.0,95.2088,95.5023,95.1892,95.5023,5558.0
2022-07-01 14:20:00,97.58,98.0,97.53,97.97,7032.0,95.4828,95.8937,95.4338,95.8644,7032.0
2022-07-01 14:25:00,97.97,98.02,97.91,98.0,4192.0,95.8644,95.9133,95.8057,95.8937,4192.0
2022-07-01 14:30:00,97.88,98.08,97.85,97.99,19494.0,95.7763,95.972,95.747,95.884,19494.0
2022-07-01 14:35:00,97.99,97.99,97.94,97.97,3000.0,95.884,95.884,95.835,95.8644,3000.0
2022-07-01 14:40:00,98.05,98.09,98.05,98.08,1390.0,95.9427,95.9818,95.9427,95.972,1390.0
2022-07-01 14:45:00,98.11,98.28,98.11,98.21,4324.0,96.0014,96.1677,96.0014,96.0992,4324.0
2022-07-01 14:50:00,98.21,98.21,97.97,98.01,5000.0,96.0992,96.0992,95.8644,95.9035,5000.0
2022-07-01 14:55:00,98.02,98.2,97.98,98.16,8740.0,95.9133,96.0894,95.8742,96.0503,8740.0
2022-07-01 15:00:00,98.17,98.19,97.73,97.81,11292.0,96.0601,96.0797,95.6296,95.7078,11292.0
2022-07-01 15:05:00,97.82,98.0,97.82,98.0,2800.0,95.7176,95.8937,95.7176,95.8937,2800.0
2022-07-01 15:10:00,97.98,98.1,97.97,98.04,11802.0,95.8742,95.9916,95.8644,95.9329,11802.0
2022-07-01 15:15:00,98.07,98.16,97.88,97.92,14988.0,95.9622,96.0503,95.7763,95.8155,14988.0
2022-07-01 15:20:00,97.83,97.88,97.75,97.88,5000.0,95.7274,95.7763,95.6491,95.7763,5000.0
2022-07-01 15:25:00,97.86,97.94,97.78,97.8,14498.0,95.7568,95.835,95.6785,95.698,14498.0
2022-07-01 15:30:00,97.81,98.06,97.81,98.03,17748.0,95.7078,95.9525,95.7078,95.9231,17748.0
2022-07-01 15:35:00,98.05,98.22,98.05,98.22,19292.0,95.9427,96.109,95.9427,96.109,19292.0
2022-07-01 15:40:00,98.21,98.24,98.1,98.18,23948.0,96.0992,96.1286,95.9916,96.0699,23948.0
2022-07-01 15:45:00,98.18,98.31,98.1,98.3,30746.0,96.0699,96.1971,95.9916,96.1873,30746.0
2022-07-01 15:50:00,98.3,98.33,97.76,97.92,38784.0,96.1873,96.2167,95.6589,95.8155,38784.0
2022-07-01 15:55:00,97.9,98.01,97.83,97.99,83206.0,95.7959,95.9035,95.7274,95.884,83206.0
2022-07-05 09:30:00,95.28,95.7,94.97,95.46,33068.0,93.2322,93.6432,92.9289,93.4083,33068.0
2022-07-05 09:35:00,95.38,95.78,95.38,95.6,38186.0,93.3301,93.7215,93.3301,93.5453,38186.0
2022-07-05 09:40:00,95.52,95.81,95.42,95.54,38022.0,93.467,93.7508,93.3692,93.4866,38022.0
2022-07-05 09:45:00,95.5,96.08,95.42,95.75,44938.0,93.4475,94.015,93.3692,93.6921,44938.0
2022-07-05 09:50:00,95.83,95.83,95.42,95.66,60694.0,93.7704,93.7704,93.3692,93.604,60694.0
2022-07-05 09:55:00,95.63,95.8,95.22,95.58,50240.0,93.5747,93.741,93.1735,93.5258,50240.0
2022-07-05 10:00:00,95.55,96.01,95.27,95.39,40466.0,93.4964,93.9465,93.2224,93.3398,40466.0
2022-07-05 10:05:00,95.34,95.48,95.08,95.42,121168.0,93.2909,93.4279,93.0365,93.3692,121168.0
2022-07-05 10:10:00,95.39,95.86,95.31,95.86,96398.0,93.3398,93.7997,93.2616,93.7997,96398.0
2022-07-05 10:15:00,95.88,95.92,95.59,95.7,20952.0,93.8193,93.8585,93.5355,93.6432,20952.0
2022-07-05 10:20:00,95.69,95.98,95.67,95.97,18724.0,93.6334,93.9172,93.6138,93.9074,18724.0
2022-07-05 10:25:00,95.92,96.07,95.63,95.89,12616.0,93.8585,94.0052,93.5747,93.8291,12616.0
2022-07-05 10:30:00,95.85,96.5,95.85,96.49,12382.0,93.79,94.426,93.79,94.4162,12382.0
2022-07-05 10:35:00,96.49,97.38,96.49,97.35,16152.0,94.4162,95.2871,94.4162,95.2577,16152.0
2022-07-05 10:40:00,97.32,97.42,97.11,97.11,13152.0,95.2284,95.3262,95.0229,95.0229,13152.0
2022-07-05 10:45:00,97.02,97.02,96.6,96.71,12766.0,94.9348,94.9348,94.5238,94.6315,12766.0
2022-07-05 10:50:00,96.67,96.67,96.49,96.57,3000.0,94.5923,94.5923,94.4162,94.4945,3000.0
2022-07-05 10:55:00,96.58,96.68,96.53,96.63,3464.0,94.5043,94.6021,94.4553,94.5532,3464.0
2022-07-05 11:00:00,96.6,96.6,96.26,96.35,6400.0,94.5238,94.5238,94.1911,94.2792,6400.0
2022-07-05 11:05:00,96.32,96.32,96.08,96.25,28956.0,94.2499,94.2499,94.015,94.1814,28956.0
2022-07-05 11:10:00,96.26,96.26,95.86,96.0,9032.0,94.1911,94.1911,93.7997,93.9367,9032.0
2022-07-05 11:15:00,96.05,96.05,95.76,95.88,10528.0,93.9857,93.9857,93.7019,93.8193,10528.0
2022-07-05 11:20:00,95.91,95.95,95.72,95.8,9538.0,93.8487,93.8878,93.6628,93.741,9538.0
2022-07-05 11:25:00,95.85,95.92,95.73,95.87,10252.0,93.79,93.8585,93.6725,93.8095,10252.0
2022-07-05 11:30:00,95.85,96.05,95.71,95.97,6620.0,93.79,93.9857,93.653,93.9074,6620.0
2022-07-05 11:35:00,95.92,95.98,95.73,95.75,4040.0,93.8585,93.9172,93.6725,93.6921,4040.0
2022-07-05 11:40:00,95.82,96.25,95.81,96.25,10502.0,93.7606,94.1814,93.7508,94.1814,10502.0
2022-07-05 11:45:00,96.33,96.5,96.31,96.33,6610.0,94.2596,94.426,94.2401,94.2596,6610.0
2022-07-05 11:50:00,96.49,96.5,96.33,96.47,10840.0,94.4162,94.426,94.2596,94.3966,10840.0
2022-07-05 11:55:00,96.46,96.52,96.35,96.35,11842.0,94.3868,94.4456,94.2792,94.2792,11842.0
2022-07-05 12:00:00,96.37,96.43,96.19,96.21,21630.0,94.2988,94.3575,94.1226,94.1422,21630.0
2022-07-05 12:05:00,96.19,96.41,96.14,96.41,15344.0,94.1226,94.3379,94.0737,94.3379,15344.0
2022-07-05 12:10:00,96.49,96.61,96.33,96.39,16182.0,94.4162,94.5336,94.2596,94.3184,16182.0
2022-07-05 12:15:00,96.4,96.55,96.3,96.54,7002.0,94.3281,94.4749,94.2303,94.4651,7002.0
2022-07-05 12:20:00,96.56,96.93,96.53,96.93,8598.0,94.4847,94.8467,94.4553,94.8467,8598.0
2022-07-05 12:25:00,97.0,97.05,96.88,96.98,8558.0,94.9152,94.9642,94.7978,94.8957,8558.0
2022-07-05 12:30:00,97.06,97.06,96.83,96.89,14722.0,94.974,94.974,94.7489,94.8076,14722.0
2022-07-05 12:35:00,96.88,97.0,96.68,96.7,16704.0,94.7978,94.9152,94.6021,94.6217,16704.0
2022-07-05 12:40:00,96.69,96.89,96.47,96.53,14904.0,94.6119,94.8076,94.3966,94.4553,14904.0
2022-07-05 12:45:00,96.52,96.52,96.32,96.39,7640.0,94.4456,94.4456,94.2499,94.3184,7640.0
2022-07-05 12:50:00,96.45,96.49,96.33,96.41,4916.0,94.3771,94.4162,94.2596,94.3379,4916.0
2022-07-05 12:55:00,96.43,96.43,96.27,96.37,6010.0,94.3575,94.3575,94.2009,94.2988,6010.0
2022-07-05 13:00:00,96.31,96.62,96.3,96.62,6400.0,94.2401,94.5434,94.2303,94.5434,6400.0
2022-07-05 13:05:00,96.65,96.65,96.36,96.58,8302.0,94.5728,94.5728,94.289,94.5043,8302.0
2022-07-05 13:10:00,96.6,96.82,96.6,96.82,8382.0,94.5238,94.7391,94.5238,94.7391,8382.0
2022-07-05 13:15:00,96.86,97.16,96.83,97.16,26140.0,94.7782,95.0718,94.7489,95.0718,26140.0
2022-07-05 13:20:00,97.21,97.38,97.12,97.18,26692.0,95.1207,95.2871,95.0327,95.0914,26692.0
2022-07-05 13:25:00,97.18,97.24,97.07,97.11,21566.0,95.0914,95.1501,94.9837,95.0229,21566.0
2022-07-05 13:30:00,97.1,97.27,97.03,97.23,23582.0,95.0131,95.1794,94.9446,95.1403,23582.0
2022-07-05 13:35:00,97.3,97.43,97.26,97.39,22540.0,95.2088,95.336,95.1697,95.2969,22540.0
2022-07-05 13:40:00,97.41,97.48,97.24,97.24,17010.0,95.3164,95.3849,95.1501,95.1501,17010.0
2022-07-05 13:45:00,97.17,97.18,96.93,97.0,2000.0,95.0816,95.0914,94.8467,94.9152,2000.0
2022-07-05 13:50:00,97.05,97.07,96.98,97.07,2040.0,94.9642,94.9837,94.8957,94.9837,2040.0
2022-07-05 13:55:00,97.05,97.12,97.01,97.09,3800.0,94.9642,95.0327,94.925,95.0033,3800.0
2022-07-05 14:00:00,97.05,97.3,97.05,97.26,8776.0,94.9642,95.2088,94.9642,95.1697,8776.0
2022-07-05 14:05:00,97.25,97.25,96.98,97.06,2922.0,95.1599,95.1599,94.8957,94.974,2922.0
2022-07-05 14:10:00,97.05,97.11,97.01,97.07,9354.0,94.9642,95.0229,94.925,94.9837,9354.0
2022-07-05 14:15:00,97.08,97.17,96.91,97.16,26774.0,94.9935,95.0816,94.8272,95.0718,26774.0
2022-07-05 14:20:00,97.12,97.24,97.08,97.24,18546.0,95.0327,95.1501,94.9935,95.1501,18546.0
2022-07-05 14:25:00,97.26,97.47,97.24,97.44,20050.0,95.1697,95.3751,95.1501,95.3458,20050.0
2022-07-05 14:30:00,97.46,97.75,97.46,97.75,19586.0,95.3654,95.6491,95.3654,95.6491,19586.0
2022-07-05 14:35:00,97.75,98.17,97.72,98.17,23686.0,95.6491,96.0601,95.6198,96.0601,23686.0
2022-07-05 14:40:00,98.17,98.17,97.99,98.01,18664.0,96.0601,96.0601,95.884,95.9035,18664.0
2022-07-05 14:45:00,98.02,98.08,97.89,97.89,12148.0,95.9133,95.972,95.7861,95.7861,12148.0
2022-07-05 14:50:00,97.93,97.93,97.77,97.88,4614.0,95.8253,95.8253,95.6687,95.7763,4614.0
2022-07-05 14:55:00,97.9,98.02,97.87,97.92,11190.0,95.7959,95.9133,95.7665,95.8155,11190.0
2022-07-05 15:00:00,97.89,97.92,97.72,97.83,8536.0,95.7861,95.8155,95.6198,95.7274,8536.0
2022-07-05 15:05:00,97.89,98.21,97.89,98.13,34240.0,95.7861,96.0992,95.7861,96.021,34240.0
2022-07-05 15:10:00,98.13,98.14,97.98,98.01,11116.0,96.021,96.0307,95.8742,95.9035,11116.0
2022-07-05 15:15:00,98.05,98.05,97.73,97.73,3742.0,95.9427,95.9427,95.6296,95.6296,3742.0
2022-07-05 15:20:00,97.77,98.1,97.77,98.1,12996.0,95.6687,95.9916,95.6687,95.9916,12996.0
2022-07-05 15:25:00,98.11,98.31,98.08,98.24,16456.0,96.0014,96.1971,95.972,96.1286,16456.0
2022-07-05 15:30:00,98.24,98.39,98.14,98.38,21688.0,96.1286,96.2754,96.0307,96.2656,21688.0
2022-07-05 15:35:00,98.39,98.42,98.17,98.33,24186.0,96.2754,96.3047,96.0601,96.2167,24186.0
2022-07-05 15:40:00,98.34,98.34,98.2,98.22,7434.0,96.2264,96.2264,96.0894,96.109,7434.0
2022-07-05 15:45:00,98.24,98.38,98.08,98.38,25472.0,96.1286,96.2656,95.972,96.2656,25472.0
2022-07-05 15:50:00,98.39,98.4,98.09,98.39,47524.0,96.2754,96.2852,95.9818,96.2754,47524.0
2022-07-05 15:55:00,98.32,98.48,98.24,98.48,63312.0,96.2069,96.3634,96.1286,96.3634,63312.0
2022-07-06 09:30:00,98.64,99.0,98.08,98.49,19412.0,96.52,96.8723,95.972,96.3732,19412.0
2022-07-06 09:35:00,98.38,98.42,97.99,97.99,17600.0,96.2656,96.3047,95.884,95.884,17600.0
2022-07-06 09:40:00,98.16,98.74,98.06,98.49,13064.0,96.0503,96.6178,95.9525,96.3732,13064.0
2022-07-06 09:45:00,98.64,98.64,98.06,98.11,23944.0,96.52,96.52,95.9525,96.0014,23944.0
2022-07-06 09:50:00,98.02,98.24,97.91,98.15,3720.0,95.9133,96.1286,95.8057,96.0405,3720.0
2022-07-06 09:55:00,98.33,98.63,98.33,98.58,4398.0,96.2167,96.5102,96.2167,96.4613,4398.0
2022-07-06 10:00:00,98.41,98.52,98.07,98.08,21450.0,96.2949,96.4026,95.9622,95.972,21450.0
2022-07-06 10:05:00,97.98,98.49,97.98,98.44,8546.0,95.8742,96.3732,95.8742,96.3243,8546.0
2022-07-06 10:10:00,98.47,98.48,97.61,97.66,20736.0,96.3536,96.3634,95.5121,95.5611,20736.0
2022-07-06 10:15:00,97.82,97.86,97.62,97.71,11090.0,95.7176,95.7568,95.5219,95.61,11090.0
2022-07-06 10:20:00,97.74,98.0,97.74,97.97,3290.0,95.6393,95.8937,95.6393,95.8644,3290.0
2022-07-06 10:25:00,97.83,98.08,97.83,98.04,2600.0,95.7274,95.972,95.7274,95.9329,2600.0
2022-07-06 10:30:00,98.03,98.28,97.95,97.99,7890.0,95.9231,96.1677,95.8448,95.884,7890.0
2022-07-06 10:35:00,98.19,98.21,98.11,98.21,3050.0,96.0797,96.0992,96.0014,96.0992,3050.0
2022-07-06 10:40:00,98.2,98.67,98.2,98.67,1400.0,96.0894,96.5493,96.0894,96.5493,1400.0
2022-07-06 10:45:00,98.69,98.69,98.45,98.45,6244.0,96.5689,96.5689,96.3341,96.3341,6244.0
2022-07-06 10:50:00,98.5,98.82,98.44,98.82,7362.0,96.383,96.6961,96.3243,96.6961,7362.0
2022-07-06 10:55:00,98.8,99.17,98.8,99.17,2400.0,96.6766,97.0386,96.6766,97.0386,2400.0
2022-07-06 11:00:00,99.13,99.17,98.72,98.72,7122.0,96.9995,97.0386,96.5983,96.5983,7122.0
2022-07-06 11:05:00,98.86,98.86,98.6,98.6,59772.0,96.7353,96.7353,96.4809,96.4809,59772.0
2022-07-06 11:10:00,98.56,98.7,98.39,98.67,11090.0,96.4417,96.5787,96.2754,96.5493,11090.0
2022-07-06 11:15:00,98.75,98.85,98.7,98.85,5136.0,96.6276,96.7255,96.5787,96.7255,5136.0
2022-07-06 11:20:00,98.81,98.82,98.61,98.63,1600.0,96.6863,96.6961,96.4906,96.5102,1600.0
2022-07-06 11:25:00,98.58,98.58,98.38,98.41,8980.0,96.4613,96.4613,96.2656,96.2949,8980.0
2022-07-06 11:30:00,98.42,98.42,98.11,98.3,5000.0,96.3047,96.3047,96.0014,96.1873,5000.0
2022-07-06 11:35:00,98.27,98.27,98.27,98.27,200.0,96.1579,96.1579,96.1579,96.1579,200.0
2022-07-06 11:40:00,98.44,98.48,98.42,98.48,800.0,96.3243,96.3634,96.3047,96.3634,800.0
2022-07-06 11:45:00,98.39,98.68,98.39,98.68,3800.0,96.2754,96.5591,96.2754,96.5591,3800.0
2022-07-06 11:50:00,98.61,98.61,98.61,98.61,200.0,96.4906,96.4906,96.4906,96.4906,200.0
2022-07-06 11:55:00,98.6,98.8,98.6,98.8,1800.0,96.4809,96.6766,96.4809,96.6766,1800.0
2022-07-06 12:00:00,98.71,98.71,98.58,98.58,1250.0,96.5885,96.5885,96.4613,96.4613,1250.0
2022-07-06 12:05:00,98.64,98.8,98.64,98.66,6902.0,96.52,96.6766,96.52,96.5396,6902.0
2022-07-06 12:10:00,98.7,98.99,98.7,98.99,3126.0,96.5787,96.8625,96.5787,96.8625,3126.0
2022-07-06 12:15:00,98.84,98.86,98.81,98.81,850.0,96.7157,96.7353,96.6863,96.6863,850.0
2022-07-06 12:20:00,98.81,98.81,98.67,98.67,2200.0,96.6863,96.6863,96.5493,96.5493,2200.0
2022-07-06 12:25:00,98.73,98.83,98.71,98.83,1000.0,96.6081,96.7059,96.5885,96.7059,1000.0
2022-07-06 12:30:00,98.78,98.78,98.75,98.75,800.0,96.657,96.657,96.6276,96.6276,800.0
2022-07-06 12:35:00,98.8,98.8,98.8,98.8,200.0,96.6766,96.6766,96.6766,96.6766,200.0
2022-07-06 12:40:00,98.96,98.96,98.95,98.95,400.0,96.8331,96.8331,96.8233,96.8233,400.0
2022-07-06 12:45:00,98.82,98.82,98.82,98.82,600.0,96.6961,96.6961,96.6961,96.6961,600.0
2022-07-06 12:50:00,98.82,98.84,98.65,98.65,5632.0,96.6961,96.7157,96.5298,96.5298,5632.0
2022-07-06 12:55:00,98.76,98.76,98.76,98.76,200.0,96.6374,96.6374,96.6374,96.6374,200.0
2022-07-06 13:00:00,98.86,98.94,98.85,98.94,4000.0,96.7353,96.8135,96.7255,96.8135,4000.0
2022-07-06 13:05:00,98.95,99.08,98.95,99.08,3000.0,96.8233,96.9505,96.8233,96.9505,3000.0
2022-07-06 13:10:00,98.98,99.06,98.98,99.06,400.0,96.8527,96.931,96.8527,96.931,400.0
2022-07-06 13:15:00,99.08,99.08,98.98,99.04,1400.0,96.9505,96.9505,96.8527,96.9114,1400.0
2022-07-06 13:20:00,99.1,99.11,99.01,99.08,1400.0,96.9701,96.9799,96.882,96.9505,1400.0
2022-07-06 13:25:00,99.03,99.04,98.95,98.95,1250.0,96.9016,96.9114,96.8233,96.8233,1250.0
2022-07-06 13:30:00,98.95,98.99,98.95,98.96,600.0,96.8233,96.8625,96.8233,96.8331,600.0
2022-07-06 13:35:00,98.97,99.01,98.97,99.01,800.0,96.8429,96.882,96.8429,96.882,800.0
2022-07-06 13:40:00,99.04,99.08,98.96,99.04,3000.0,96.9114,96.9505,96.8331,96.9114,3000.0
2022-07-06 13:45:00,99.03,99.08,99.0,99.07,2200.0,96.9016,96.9505,96.8723,96.9408,2200.0
2022-07-06 13:50:00,99.06,99.06,99.0,99.01,600.0,96.931,96.931,96.8723,96.882,600.0
2022-07-06 13:55:00,99.05,99.08,99.05,99.08,1200.0,96.9212,96.9505,96.9212,96.9505,1200.0
2022-07-06 14:00:00,99.03,99.3,98.8,98.95,14720.0,96.9016,97.1658,96.6766,96.8233,14720.0
2022-07-06 14:05:00,99.05,99.64,99.05,99.16,10096.0,96.9212,97.4985,96.9212,97.0288,10096.0
2022-07-06 14:10:00,99.07,99.1,98.71,99.06,13406.0,96.9408,96.9701,96.5885,96.931,13406.0
2022-07-06 14:15:00,98.9,98.9,98.64,98.64,4544.0,96.7744,96.7744,96.52,96.52,4544.0
2022-07-06 14:20:00,98.83,98.84,98.75,98.81,1856.0,96.7059,96.7157,96.6276,96.6863,1856.0
2022-07-06 14:25:00,98.73,99.16,98.55,99.13,16376.0,96.6081,97.0288,96.4319,96.9995,16376.0
2022-07-06 14:30:00,99.3,99.5,99.05,99.48,8752.0,97.1658,97.3615,96.9212,97.3419,8752.0
2022-07-06 14:35:00,99.51,99.51,99.27,99.35,1400.0,97.3713,97.3713,97.1365,97.2147,1400.0
2022-07-06 14:40:00,99.42,99.75,99.42,99.66,26054.0,97.2832,97.6061,97.2832,97.5181,26054.0
2022-07-06 14:45:00,99.79,99.91,99.61,99.61,21894.0,97.6453,97.7627,97.4691,97.4691,21894.0
2022-07-06 14:50:00,99.64,99.77,99.61,99.71,6848.0,97.4985,97.6257,97.4691,97.567,6848.0
2022-07-06 14:55:00,99.64,99.77,99.64,99.77,1000.0,97.4985,97.6257,97.4985,97.6257,1000.0
2022-07-06 15:00:00,99.78,99.78,99.47,99.5,3240.0,97.6355,97.6355,97.3322,97.3615,3240.0
2022-07-06 15:05:00,99.63,99.73,99.61,99.73,1600.0,97.4887,97.5866,97.4691,97.5866,1600.0
2022-07-06 15:10:00,99.73,99.89,99.73,99.89,7750.0,97.5866,97.7431,97.5866,97.7431,7750.0
2022-07-06 15:15:00,99.78,100.0,99.77,99.99,2346.0,97.6355,97.8508,97.6257,97.841,2346.0
2022-07-06 15:20:00,100.07,100.22,100.07,100.22,3110.0,97.9193,98.066,97.9193,98.066,3110.0
2022-07-06 15:25:00,100.23,100.23,100.02,100.07,7480.0,98.0758,98.0758,97.8703,97.9193,7480.0
2022-07-06 15:30:00,100.0,100.14,99.99,100.11,9496.0,97.8508,97.9878,97.841,97.9584,9496.0
2022-07-06 15:35:00,100.11,100.19,99.86,99.86,7498.0,97.9584,98.0367,97.7138,97.7138,7498.0
2022-07-06 15:40:00,99.82,99.85,99.6,99.6,11918.0,97.6746,97.704,97.4594,97.4594,11918.0
2022-07-06 15:45:00,99.51,99.58,99.36,99.47,44760.0,97.3713,97.4398,97.2245,97.3322,44760.0
2022-07-06 15:50:00,99.49,99.55,98.93,99.1,43324.0,97.3517,97.4104,96.8038,96.9701,43324.0
2022-07-06 15:55:00,99.05,99.25,99.03,99.17,24940.0,96.9212,97.1169,96.9016,97.0386,24940.0
2022-07-07 09:30:00,101.66,102.53,101.65,102.43,178268.0,99.4751,100.3264,99.4653,100.2285,178268.0
2022-07-07 09:35:00,102.44,102.59,102.28,102.39,53960.0,100.2383,100.3851,100.0818,100.1894,53960.0
2022-07-07 09:40:00,102.41,102.77,102.32,102.76,21640.0,100.209,100.5612,100.1209,100.5514,21640.0
2022-07-07 09:45:00,102.79,102.94,102.71,102.92,28404.0,100.5808,100.7276,100.5025,100.708,28404.0
2022-07-07 09:50:00,102.86,102.95,102.52,102.93,56952.0,100.6493,100.7374,100.3166,100.7178,56952.0
2022-07-07 09:55:00,102.97,102.97,102.71,102.73,16014.0,100.7569,100.7569,100.5025,100.5221,16014.0
2022-07-07 10:00:00,102.69,102.69,102.29,102.51,30876.0,100.4829,100.4829,100.0915,100.3068,30876.0
2022-07-07 10:05:00,102.54,102.87,102.48,102.86,11328.0,100.3362,100.6591,100.2775,100.6493,11328.0
2022-07-07 10:10:00,102.81,103.04,102.58,102.6,24766.0,100.6004,100.8254,100.3753,100.3949,24766.0
2022-07-07 10:15:00,102.69,102.8,102.64,102.7,4866.0,100.4829,100.5906,100.434,100.4927,4866.0
2022-07-07 10:20:00,102.55,102.62,102.48,102.61,5000.0,100.346,100.4145,100.2775,100.4047,5000.0
2022-07-07 10:25:00,102.61,102.85,102.55,102.81,7106.0,100.4047,100.6395,100.346,100.6004,7106.0
2022-07-07 10:30:00,102.91,103.17,102.79,102.97,6900.0,100.6982,100.9526,100.5808,100.7569,6900.0
2022-07-07 10:35:00,102.86,102.86,102.69,102.73,1800.0,100.6493,100.6493,100.4829,100.5221,1800.0
2022-07-07 10:40:00,102.74,102.89,102.74,102.84,6416.0,100.5319,100.6787,100.5319,100.6297,6416.0
2022-07-07 10:45:00,102.82,103.02,102.82,102.97,5350.0,100.6102,100.8059,100.6102,100.7569,5350.0
2022-07-07 10:50:00,102.98,103.08,102.95,102.99,4272.0,100.7667,100.8646,100.7374,100.7765,4272.0
2022-07-07 10:55:00,103.03,103.03,102.89,102.89,1400.0,100.8156,100.8156,100.6787,100.6787,1400.0
2022-07-07 11:00:00,102.92,103.0,102.78,103.0,1974.0,100.708,100.7863,100.571,100.7863,1974.0
2022-07-07 11:05:00,102.93,103.08,102.93,102.98,5270.0,100.7178,100.8646,100.7178,100.7667,5270.0
2022-07-07 11:10:00,102.93,103.02,102.92,102.98,3906.0,100.7178,100.8059,100.708,100.7667,3906.0
2022-07-07 11:15:00,103.0,103.03,102.9,102.91,2388.0,100.7863,100.8156,100.6884,100.6982,2388.0
2022-07-07 11:20:00,102.81,102.92,102.75,102.8,2996.0,100.6004,100.708,100.5417,100.5906,2996.0
2022-07-07 11:25:00,102.9,102.9,102.72,102.78,1800.0,100.6884,100.6884,100.5123,100.571,1800.0
2022-07-07 11:30:00,102.73,102.83,102.61,102.72,7584.0,100.5221,100.6199,100.4047,100.5123,7584.0
2022-07-07 11:35:00,102.72,102.86,102.72,102.83,3000.0,100.5123,100.6493,100.5123,100.6199,3000.0
2022-07-07 11:40:00,102.88,102.94,102.81,102.9,1200.0,100.6689,100.7276,100.6004,100.6884,1200.0
2022-07-07 11:45:00,102.98,103.07,102.98,103.01,2600.0,100.7667,100.8548,100.7667,100.7961,2600.0
2022-07-07 11:50:00,103.06,103.11,103.01,103.1,2014.0,100.845,100.8939,100.7961,100.8841,2014.0
2022-07-07 11:55:00,103.11,103.24,103.1,103.22,9088.0,100.8939,101.0211,100.8841,101.0016,9088.0
2022-07-07 12:00:00,103.23,103.33,103.23,103.28,4866.0,101.0113,101.1092,101.0113,101.0603,4866.0
2022-07-07 12:05:00,103.32,103.36,103.27,103.33,6804.0,101.0994,101.1385,101.0505,101.1092,6804.0
2022-07-07 12:10:00,103.37,103.42,103.32,103.32,2484.0,101.1483,101.1973,101.0994,101.0994,2484.0
2022-07-07 12:15:00,103.33,103.53,103.32,103.53,2674.0,101.1092,101.3049,101.0994,101.3049,2674.0
2022-07-07 12:20:00,103.55,103.55,103.44,103.53,1408.0,101.3245,101.3245,101.2168,101.3049,1408.0
2022-07-07 12:25:00,103.55,103.62,103.52,103.56,6268.0,101.3245,101.393,101.2951,101.3343,6268.0
2022-07-07 12:30:00,103.56,103.67,103.53,103.61,12044.0,101.3343,101.4419,101.3049,101.3832,12044.0
2022-07-07 12:35:00,103.6,103.67,103.56,103.56,7200.0,101.3734,101.4419,101.3343,101.3343,7200.0
2022-07-07 12:40:00,103.57,103.65,103.55,103.65,8390.0,101.344,101.4223,101.3245,101.4223,8390.0
2022-07-07 12:45:00,103.57,103.63,103.48,103.5,11666.0,101.344,101.4027,101.256,101.2755,11666.0
2022-07-07 12:50:00,103.48,103.63,103.48,103.59,6104.0,101.256,101.4027,101.256,101.3636,6104.0
2022-07-07 12:55:00,103.57,103.63,103.51,103.51,7100.0,101.344,101.4027,101.2853,101.2853,7100.0
2022-07-07 13:00:00,103.5,103.51,103.42,103.42,2754.0,101.2755,101.2853,101.1973,101.1973,2754.0
2022-07-07 13:05:00,103.44,103.57,103.39,103.57,2640.0,101.2168,101.344,101.1679,101.344,2640.0
2022-07-07 13:10:00,103.59,103.61,103.51,103.53,2200.0,101.3636,101.3832,101.2853,101.3049,2200.0
2022-07-07 13:15:00,103.56,103.58,103.48,103.56,2790.0,101.3343,101.3538,101.256,101.3343,2790.0
2022-07-07 13:20:00,103.52,103.6,103.52,103.58,1200.0,101.2951,101.3734,101.2951,101.3538,1200.0
2022-07-07 13:25:00,103.61,103.61,103.59,103.61,1000.0,101.3832,101.3832,101.3636,101.3832,1000.0
2022-07-07 13:30:00,103.61,103.71,103.58,103.67,4492.0,101.3832,101.481,101.3538,101.4419,4492.0
2022-07-07 13:35:00,103.72,103.76,103.71,103.74,1600.0,101.4908,101.53,101.481,101.5104,1600.0
2022-07-07 13:40:00,103.76,103.77,103.73,103.73,2360.0,101.53,101.5397,101.5006,101.5006,2360.0
2022-07-07 13:45:00,103.76,103.88,103.76,103.88,6658.0,101.53,101.6474,101.53,101.6474,6658.0
2022-07-07 13:50:00,103.86,103.86,103.86,103.86,1000.0,101.6278,101.6278,101.6278,101.6278,1000.0
2022-07-07 13:55:00,103.87,103.92,103.85,103.92,4262.0,101.6376,101.6865,101.618,101.6865,4262.0
2022-07-07 14:00:00,103.95,103.97,103.88,103.92,6618.0,101.7159,101.7354,101.6474,101.6865,6618.0
2022-07-07 14:05:00,103.96,104.1,103.96,104.06,2396.0,101.7257,101.8626,101.7257,101.8235,2396.0
2022-07-07 14:10:00,104.06,104.18,104.06,104.18,4954.0,101.8235,101.9409,101.8235,101.9409,4954.0
2022-07-07 14:15:00,104.13,104.14,104.11,104.11,2400.0,101.892,101.9018,101.8724,101.8724,2400.0
2022-07-07 14:20:00,104.13,104.17,104.08,104.1,14302.0,101.892,101.9311,101.8431,101.8626,14302.0
2022-07-07 14:25:00,104.11,104.14,104.08,104.08,11636.0,101.8724,101.9018,101.8431,101.8431,11636.0
2022-07-07 14:30:00,104.08,104.08,103.94,103.94,16664.0,101.8431,101.8431,101.7061,101.7061,16664.0
2022-07-07 14:35:00,103.94,103.94,103.86,103.9,7822.0,101.7061,101.7061,101.6278,101.6669,7822.0
2022-07-07 14:40:00,103.86,103.89,103.75,103.75,3356.0,101.6278,101.6572,101.5202,101.5202,3356.0
2022-07-07 14:45:00,103.79,103.82,103.77,103.82,1600.0,101.5593,101.5887,101.5397,101.5887,1600.0
2022-07-07 14:50:00,103.83,103.84,103.78,103.78,7634.0,101.5984,101.6082,101.5495,101.5495,7634.0
2022-07-07 14:55:00,103.81,103.87,103.79,103.86,6000.0,101.5789,101.6376,101.5593,101.6278,6000.0
2022-07-07 15:00:00,103.89,103.89,103.79,103.84,3222.0,101.6572,101.6572,101.5593,101.6082,3222.0
2022-07-07 15:05:00,103.89,103.95,103.89,103.92,1800.0,101.6572,101.7159,101.6572,101.6865,1800.0
2022-07-07 15:10:00,103.93,104.04,103.93,104.04,10810.0,101.6963,101.8039,101.6963,101.8039,10810.0
2022-07-07 15:15:00,104.05,104.14,104.05,104.14,6990.0,101.8137,101.9018,101.8137,101.9018,6990.0
2022-07-07 15:20:00,104.14,104.19,104.05,104.05,6452.0,101.9018,101.9507,101.8137,101.8137,6452.0
2022-07-07 15:25:00,103.96,104.05,103.96,103.98,16862.0,101.7257,101.8137,101.7257,101.7452,16862.0
2022-07-07 15:30:00,103.97,104.08,103.97,104.0,8772.0,101.7354,101.8431,101.7354,101.7648,8772.0
2022-07-07 15:35:00,104.01,104.08,103.81,103.85,87568.0,101.7746,101.8431,101.5789,101.618,87568.0
2022-07-07 15:40:00,103.82,103.86,103.73,103.74,31334.0,101.5887,101.6278,101.5006,101.5104,31334.0
2022-07-07 15:45:00,103.74,103.86,103.67,103.81,34720.0,101.5104,101.6278,101.4419,101.5789,34720.0
2022-07-07 15:50:00,103.83,103.91,103.76,103.83,28898.0,101.5984,101.6767,101.53,101.5984,28898.0
2022-07-07 15:55:00,103.78,103.86,103.69,103.77,35478.0,101.5495,101.6278,101.4615,101.5397,35478.0
2022-07-08 09:30:00,102.28,102.72,102.05,102.7,18560.0,100.0818,100.5123,99.8567,100.4927,18560.0
2022-07-08 09:35:00,102.55,102.94,102.53,102.94,29178.0,100.346,100.7276,100.3264,100.7276,29178.0
2022-07-08 09:40:00,103.02,103.48,103.02,103.14,52698.0,100.8059,101.256,100.8059,100.9233,52698.0
2022-07-08 09:45:00,103.22,103.22,102.42,102.49,4880.0,101.0016,101.0016,100.2188,100.2872,4880.0
2022-07-08 09:50:00,102.48,102.48,102.25,102.45,4802.0,100.2775,100.2775,100.0524,100.2481,4802.0
2022-07-08 09:55:00,102.44,102.64,102.39,102.52,13958.0,100.2383,100.434,100.1894,100.3166,13958.0
2022-07-08 10:00:00,102.44,102.72,102.23,102.69,11798.0,100.2383,100.5123,100.0328,100.4829,11798.0
2022-07-08 10:05:00,102.61,102.69,102.41,102.59,17940.0,100.4047,100.4829,100.209,100.3851,17940.0
2022-07-08 10:10:00,102.47,102.86,102.47,102.86,4844.0,100.2677,100.6493,100.2677,100.6493,4844.0
2022-07-08 10:15:00,102.82,102.91,102.78,102.89,2388.0,100.6102,100.6982,100.571,100.6787,2388.0
2022-07-08 10:20:00,102.79,102.89,102.73,102.89,3250.0,100.5808,100.6787,100.5221,100.6787,3250.0
2022-07-08 10:25:00,102.94,103.42,102.94,103.33,10050.0,100.7276,101.1973,100.7276,101.1092,10050.0
2022-07-08 10:30:00,103.31,103.46,103.31,103.36,7872.0,101.0896,101.2364,101.0896,101.1385,7872.0
2022-07-08 10:35:00,103.37,103.65,103.31,103.54,6092.0,101.1483,101.4223,101.0896,101.3147,6092.0
2022-07-08 10:40:00,103.51,103.64,103.47,103.64,6788.0,101.2853,101.4125,101.2462,101.4125,6788.0
2022-07-08 10:45:00,103.65,103.66,103.55,103.58,9276.0,101.4223,101.4321,101.3245,101.3538,9276.0
2022-07-08 10:50:00,103.57,103.66,103.48,103.5,18532.0,101.344,101.4321,101.256,101.2755,18532.0
2022-07-08 10:55:00,103.51,103.78,103.51,103.76,9606.0,101.2853,101.5495,101.2853,101.53,9606.0
2022-07-08 11:00:00,103.8,104.01,103.79,103.91,6458.0,101.5691,101.7746,101.5593,101.6767,6458.0
2022-07-08 11:05:00,103.91,104.16,103.89,104.16,5876.0,101.6767,101.9214,101.6572,101.9214,5876.0
2022-07-08 11:10:00,104.14,104.33,104.14,104.2,23036.0,101.9018,102.0877,101.9018,101.9605,23036.0
2022-07-08 11:15:00,104.28,104.36,104.25,104.35,2450.0,102.0388,102.1171,102.0094,102.1073,2450.0
2022-07-08 11:20:00,104.43,104.75,104.43,104.75,7426.0,102.1856,102.4987,102.1856,102.4987,7426.0
2022-07-08 11:25:00,104.72,104.94,104.72,104.85,9174.0,102.4693,102.6846,102.4693,102.5965,9174.0
2022-07-08 11:30:00,104.86,104.89,104.77,104.85,2218.0,102.6063,102.6357,102.5182,102.5965,2218.0
2022-07-08 11:35:00,104.8,104.8,104.74,104.76,8602.0,102.5476,102.5476,102.4889,102.5085,8602.0
2022-07-08 11:40:00,104.76,104.76,104.56,104.56,11490.0,102.5085,102.5085,102.3128,102.3128,11490.0
2022-07-08 11:45:00,104.58,104.58,104.19,104.27,18190.0,102.3323,102.3323,101.9507,102.029,18190.0
2022-07-08 11:50:00,104.2,104.31,104.17,104.25,10094.0,101.9605,102.0681,101.9311,102.0094,10094.0
2022-07-08 11:55:00,104.22,104.4,104.22,104.4,4366.0,101.9801,102.1562,101.9801,102.1562,4366.0
2022-07-08 12:00:00,104.4,104.4,104.29,104.29,4908.0,102.1562,102.1562,102.0486,102.0486,4908.0
2022-07-08 12:05:00,104.19,104.19,103.89,103.89,4192.0,101.9507,101.9507,101.6572,101.6572,4192.0
2022-07-08 12:10:00,103.87,103.98,103.87,103.92,10480.0,101.6376,101.7452,101.6376,101.6865,10480.0
2022-07-08 12:15:00,103.9,103.99,103.9,103.97,1846.0,101.6669,101.755,101.6669,101.7354,1846.0
2022-07-08 12:20:00,103.96,103.97,103.79,103.79,1600.0,101.7257,101.7354,101.5593,101.5593,1600.0
2022-07-08 12:25:00,103.71,103.71,103.35,103.35,5932.0,101.481,101.481,101.1288,101.1288,5932.0
2022-07-08 12:30:00,103.33,103.33,103.17,103.33,7892.0,101.1092,101.1092,100.9526,101.1092,7892.0
2022-07-08 12:35:00,103.33,103.36,103.06,103.06,8294.0,101.1092,101.1385,100.845,100.845,8294.0
2022-07-08 12:40:00,103.03,103.13,103.02,103.08,3234.0,100.8156,100.9135,100.8059,100.8646,3234.0
2022-07-08 12:45:00,103.0,103.17,103.0,103.16,3400.0,100.7863,100.9526,100.7863,100.9428,3400.0
2022-07-08 12:50:00,103.15,103.17,103.05,103.17,4200.0,100.9331,100.9526,100.8352,100.9526,4200.0
2022-07-08 12:55:00,103.32,103.32,103.18,103.18,600.0,101.0994,101.0994,100.9624,100.9624,600.0
2022-07-08 13:00:00,103.05,103.16,102.96,102.96,4374.0,100.8352,100.9428,100.7471,100.7471,4374.0
2022-07-08 13:05:00,103.02,103.29,103.02,103.29,7400.0,100.8059,101.0701,100.8059,101.0701,7400.0
2022-07-08 13:10:00,103.34,103.4,103.34,103.4,800.0,101.119,101.1777,101.119,101.1777,800.0
2022-07-08 13:15:00,103.39,103.39,103.22,103.27,2200.0,101.1679,101.1679,101.0016,101.0505,2200.0
2022-07-08 13:20:00,103.22,103.29,103.22,103.26,1860.0,101.0016,101.0701,101.0016,101.0407,1860.0
2022-07-08 13:25:00,103.26,103.68,103.26,103.67,8942.0,101.0407,101.4517,101.0407,101.4419,8942.0
2022-07-08 13:30:00,103.61,103.67,103.58,103.67,2304.0,101.3832,101.4419,101.3538,101.4419,2304.0
2022-07-08 13:35:00,103.69,103.72,103.6,103.72,2350.0,101.4615,101.4908,101.3734,101.4908,2350.0
2022-07-08 13:40:00,103.87,103.87,103.82,103.82,1600.0,101.6376,101.6376,101.5887,101.5887,1600.0
2022-07-08 13:45:00,103.8,104.03,103.8,104.03,2800.0,101.5691,101.7941,101.5691,101.7941,2800.0
2022-07-08 13:50:00,104.06,104.06,103.97,104.05,1986.0,101.8235,101.8235,101.7354,101.8137,1986.0
2022-07-08 13:55:00,103.96,103.98,103.76,103.76,2200.0,101.7257,101.7452,101.53,101.53,2200.0
2022-07-08 14:00:00,103.79,103.79,103.67,103.67,1022.0,101.5593,101.5593,101.4419,101.4419,1022.0
2022-07-08 14:05:00,103.86,103.95,103.86,103.95,1200.0,101.6278,101.7159,101.6278,101.7159,1200.0
2022-07-08 14:10:00,103.89,103.98,103.89,103.98,2030.0,101.6572,101.7452,101.6572,101.7452,2030.0
2022-07-08 14:15:00,103.95,104.06,103.95,104.06,2400.0,101.7159,101.8235,101.7159,101.8235,2400.0
2022-07-08 14:20:00,104.1,104.22,104.1,104.17,2362.0,101.8626,101.9801,101.8626,101.9311,2362.0
2022-07-08 14:25:00,104.1,104.12,104.1,104.12,582.0,101.8626,101.8822,101.8626,101.8822,582.0
2022-07-08 14:30:00,104.4,104.42,104.4,104.42,800.0,102.1562,102.1758,102.1562,102.1758,800.0
2022-07-08 14:35:00,104.49,104.52,104.46,104.46,2400.0,102.2443,102.2736,102.2149,102.2149,2400.0
2022-07-08 14:40:00,104.44,104.54,104.41,104.54,800.0,102.1953,102.2932,102.166,102.2932,800.0
2022-07-08 14:45:00,104.51,104.51,104.44,104.44,2746.0,102.2638,102.2638,102.1953,102.1953,2746.0
2022-07-08 14:50:00,104.39,104.42,104.31,104.31,2962.0,102.1464,102.1758,102.0681,102.0681,2962.0
2022-07-08 14:55:00,104.25,104.39,104.25,104.39,1488.0,102.0094,102.1464,102.0094,102.1464,1488.0
2022-07-08 15:00:00,104.32,104.41,104.28,104.38,894.0,102.0779,102.166,102.0388,102.1366,894.0
2022-07-08 15:05:00,104.38,104.38,104.19,104.19,2772.0,102.1366,102.1366,101.9507,101.9507,2772.0
2022-07-08 15:10:00,104.19,104.35,104.19,104.34,2266.0,101.9507,102.1073,101.9507,102.0975,2266.0
2022-07-08 15:15:00,104.26,104.3,104.21,104.21,1374.0,102.0192,102.0583,101.9703,101.9703,1374.0
2022-07-08 15:20:00,104.34,104.35,104.25,104.26,7370.0,102.0975,102.1073,102.0094,102.0192,7370.0
2022-07-08 15:25:00,104.24,104.27,104.23,104.25,2000.0,101.9996,102.029,101.9899,102.0094,2000.0
2022-07-08 15:30:00,104.26,104.26,104.14,104.16,4240.0,102.0192,102.0192,101.9018,101.9214,4240.0
2022-07-08 15:35:00,104.23,104.31,104.14,104.19,21802.0,101.9899,102.0681,101.9018,101.9507,21802.0
2022-07-08 15:40:00,104.27,104.38,104.21,104.36,9844.0,102.029,102.1366,101.9703,102.1171,9844.0
2022-07-08 15:45:00,104.33,104.45,104.32,104.34,4084.0,102.0877,102.2051,102.0779,102.0975,4084.0
2022-07-08 15:50:00,104.32,104.45,104.3,104.44,12364.0,102.0779,102.2051,102.0583,102.1953,12364.0
2022-07-08 15:55:00,104.42,104.5,104.33,104.34,10166.0,102.1758,102.254,102.0877,102.0975,10166.0
2022-07-11 09:30:00,102.64,103.03,102.48,102.48,8568.0,100.434,100.8156,100.2775,100.2775,8568.0
2022-07-11 09:35:00,102.24,102.24,101.62,101.62,11778.0,100.0426,100.0426,99.4359,99.4359,11778.0
2022-07-11 09:40:00,101.53,101.83,101.45,101.63,16322.0,99.3479,99.6414,99.2696,99.4457,16322.0
2022-07-11 09:45:00,101.8,101.88,101.56,101.67,20980.0,99.6121,99.6904,99.3772,99.4849,20980.0
2022-07-11 09:50:00,101.62,101.7,101.32,101.48,8740.0,99.4359,99.5142,99.1424,99.299,8740.0
2022-07-11 09:55:00,101.64,101.92,101.63,101.78,8506.0,99.4555,99.7295,99.4457,99.5925,8506.0
2022-07-11 10:00:00,101.81,101.83,101.6,101.67,10044.0,99.6219,99.6414,99.4164,99.4849,10044.0
2022-07-11 10:05:00,101.74,102.0,101.6,102.0,5562.0,99.5534,99.8078,99.4164,99.8078,5562.0
2022-07-11 10:10:00,102.01,102.29,101.95,102.09,5744.0,99.8176,100.0915,99.7589,99.8958,5744.0
2022-07-11 10:15:00,102.1,102.18,102.1,102.17,1400.0,99.9056,99.9839,99.9056,99.9741,1400.0
2022-07-11 10:20:00,101.92,101.92,101.72,101.72,2946.0,99.7295,99.7295,99.5338,99.5338,2946.0
2022-07-11 10:25:00,101.97,101.99,101.82,101.89,14000.0,99.7784,99.798,99.6316,99.7001,14000.0
2022-07-11 10:30:00,101.98,102.34,101.98,102.24,8856.0,99.7882,100.1405,99.7882,100.0426,8856.0
2022-07-11 10:35:00,102.15,102.45,102.15,102.45,3600.0,99.9546,100.2481,99.9546,100.2481,3600.0
2022-07-11 10:40:00,102.49,102.58,102.48,102.51,3850.0,100.2872,100.3753,100.2775,100.3068,3850.0
2022-07-11 10:45:00,102.31,102.37,102.26,102.3,23072.0,100.1111,100.1698,100.0622,100.1013,23072.0
2022-07-11 10:50:00,102.31,102.44,102.22,102.22,9848.0,100.1111,100.2383,100.0231,100.0231,9848.0
2022-07-11 10:55:00,102.24,102.24,102.0,102.01,8218.0,100.0426,100.0426,99.8078,99.8176,8218.0
2022-07-11 11:00:00,101.94,102.0,101.91,101.96,2248.0,99.7491,99.8078,99.7197,99.7686,2248.0
2022-07-11 11:05:00,102.03,102.28,101.99,102.28,6020.0,99.8371,100.0818,99.798,100.0818,6020.0
2022-07-11 11:10:00,102.24,102.42,102.24,102.42,1322.0,100.0426,100.2188,100.0426,100.2188,1322.0
2022-07-11 11:15:00,102.43,102.47,102.23,102.23,3800.0,100.2285,100.2677,100.0328,100.0328,3800.0
2022-07-11 11:20:00,102.23,102.23,102.0,102.0,2706.0,100.0328,100.0328,99.8078,99.8078,2706.0
2022-07-11 11:25:00,102.02,102.19,102.02,102.19,2860.0,99.8273,99.9937,99.8273,99.9937,2860.0
2022-07-11 11:30:00,102.21,102.31,102.16,102.16,3728.0,100.0133,100.1111,99.9643,99.9643,3728.0
2022-07-11 11:35:00,102.19,102.43,102.04,102.43,4758.0,99.9937,100.2285,99.8469,100.2285,4758.0
2022-07-11 11:40:00,102.24,102.24,102.08,102.14,5500.0,100.0426,100.0426,99.8861,99.9448,5500.0
2022-07-11 11:45:00,102.14,102.19,102.0,102.04,3962.0,99.9448,99.9937,99.8078,99.8469,3962.0
2022-07-11 11:50:00,102.03,102.03,101.96,101.99,3936.0,99.8371,99.8371,99.7686,99.798,3936.0
2022-07-11 11:55:00,101.91,102.06,101.91,102.04,1740.0,99.7197,99.8665,99.7197,99.8469,1740.0
2022-07-11 12:00:00,102.06,102.06,101.92,101.95,3030.0,99.8665,99.8665,99.7295,99.7589,3030.0
2022-07-11 12:05:00,101.96,102.07,101.96,102.03,1000.0,99.7686,99.8763,99.7686,99.8371,1000.0
2022-07-11 12:10:00,102.36,102.36,102.28,102.3,2200.0,100.16,100.16,100.0818,100.1013,2200.0
2022-07-11 12:15:00,102.35,102.42,102.35,102.4,4200.0,100.1503,100.2188,100.1503,100.1992,4200.0
2022-07-11 12:20:00,102.33,102.36,102.23,102.24,2600.0,100.1307,100.16,100.0328,100.0426,2600.0
2022-07-11 12:25:00,102.24,102.31,102.22,102.31,1600.0,100.0426,100.1111,100.0231,100.1111,1600.0
2022-07-11 12:30:00,102.31,102.38,102.24,102.3,9304.0,100.1111,100.1796,100.0426,100.1013,9304.0
2022-07-11 12:35:00,102.33,102.6,102.33,102.58,1258.0,100.1307,100.3949,100.1307,100.3753,1258.0
2022-07-11 12:40:00,102.54,102.54,102.34,102.34,1000.0,100.3362,100.3362,100.1405,100.1405,1000.0
2022-07-11 12:45:00,102.42,102.42,102.35,102.39,1600.0,100.2188,100.2188,100.1503,100.1894,1600.0
2022-07-11 12:50:00,102.35,102.35,102.22,102.26,1400.0,100.1503,100.1503,100.0231,100.0622,1400.0
2022-07-11 12:55:00,102.31,102.46,102.28,102.46,3258.0,100.1111,100.2579,100.0818,100.2579,3258.0
2022-07-11 13:00:00,102.45,102.72,102.45,102.64,3002.0,100.2481,100.5123,100.2481,100.434,3002.0
2022-07-11 13:05:00,102.58,102.82,102.55,102.82,2700.0,100.3753,100.6102,100.346,100.6102,2700.0
2022-07-11 13:10:00,102.84,102.88,102.84,102.86,7000.0,100.6297,100.6689,100.6297,100.6493,7000.0
2022-07-11 13:15:00,102.79,102.8,102.73,102.73,1324.0,100.5808,100.5906,100.5221,100.5221,1324.0
2022-07-11 13:20:00,102.78,102.86,102.76,102.86,2064.0,100.571,100.6493,100.5514,100.6493,2064.0
2022-07-11 13:25:00,102.9,102.92,102.83,102.92,1000.0,100.6884,100.708,100.6199,100.708,1000.0
2022-07-11 13:30:00,102.93,103.16,102.93,103.07,5400.0,100.7178,100.9428,100.7178,100.8548,5400.0
2022-07-11 13:35:00,103.07,103.07,103.05,103.06,1000.0,100.8548,100.8548,100.8352,100.845,1000.0
2022-07-11 13:40:00,103.13,103.17,103.12,103.14,10200.0,100.9135,100.9526,100.9037,100.9233,10200.0
2022-07-11 13:45:00,103.17,103.17,103.02,103.02,1000.0,100.9526,100.9526,100.8059,100.8059,1000.0
2022-07-11 13:50:00,103.06,103.17,103.02,103.17,4988.0,100.845,100.9526,100.8059,100.9526,4988.0
2022-07-11 13:55:00,103.06,103.06,102.95,102.95,1600.0,100.845,100.845,100.7374,100.7374,1600.0
2022-07-11 14:00:00,102.83,102.84,102.78,102.84,1000.0,100.6199,100.6297,100.571,100.6297,1000.0
2022-07-11 14:05:00,102.86,102.88,102.78,102.8,3822.0,100.6493,100.6689,100.571,100.5906,3822.0
2022-07-11 14:10:00,102.73,102.79,102.67,102.78,3656.0,100.5221,100.5808,100.4634,100.571,3656.0
2022-07-11 14:15:00,102.77,102.77,102.69,102.7,2400.0,100.5612,100.5612,100.4829,100.4927,2400.0
2022-07-11 14:20:00,102.73,102.73,102.56,102.56,2800.0,100.5221,100.5221,100.3557,100.3557,2800.0
2022-07-11 14:25:00,102.58,102.58,102.5,102.5,4800.0,100.3753,100.3753,100.297,100.297,4800.0
2022-07-11 14:30:00,102.48,102.48,102.38,102.38,2650.0,100.2775,100.2775,100.1796,100.1796,2650.0
2022-07-11 14:35:00,102.35,102.38,102.35,102.36,1800.0,100.1503,100.1796,100.1503,100.16,1800.0
2022-07-11 14:40:00,102.34,102.42,102.34,102.42,818.0,100.1405,100.2188,100.1405,100.2188,818.0
2022-07-11 14:45:00,102.45,102.48,102.35,102.35,3632.0,100.2481,100.2775,100.1503,100.1503,3632.0
2022-07-11 14:50:00,102.3,102.3,102.24,102.24,1300.0,100.1013,100.1013,100.0426,100.0426,1300.0
2022-07-11 14:55:00,102.24,102.3,102.14,102.14,1950.0,100.0426,100.1013,99.9448,99.9448,1950.0
2022-07-11 15:00:00,102.08,102.09,102.01,102.01,1400.0,99.8861,99.8958,99.8176,99.8176,1400.0
2022-07-11 15:05:00,101.92,101.94,101.86,101.86,9686.0,99.7295,99.7491,99.6708,99.6708,9686.0
2022-07-11 15:10:00,101.85,101.96,101.82,101.89,15640.0,99.661,99.7686,99.6316,99.7001,15640.0
2022-07-11 15:15:00,101.86,101.96,101.83,101.96,13126.0,99.6708,99.7686,99.6414,99.7686,13126.0
2022-07-11 15:20:00,101.92,101.99,101.89,101.99,3118.0,99.7295,99.798,99.7001,99.798,3118.0
2022-07-11 15:25:00,101.93,102.05,101.93,102.05,2932.0,99.7393,99.8567,99.7393,99.8567,2932.0
2022-07-11 15:30:00,102.03,102.11,102.0,102.0,3270.0,99.8371,99.9154,99.8078,99.8078,3270.0
2022-07-11 15:35:00,102.03,102.11,101.99,102.11,5512.0,99.8371,99.9154,99.798,99.9154,5512.0
2022-07-11 15:40:00,102.12,102.22,101.99,101.99,7818.0,99.9252,100.0231,99.798,99.798,7818.0
2022-07-11 15:45:00,102.0,102.02,101.85,101.94,7214.0,99.8078,99.8273,99.661,99.7491,7214.0
2022-07-11 15:50:00,101.92,101.92,101.64,101.67,20770.0,99.7295,99.7295,99.4555,99.4849,20770.0
2022-07-11 15:55:00,101.82,101.86,101.66,101.86,36924.0,99.6316,99.6708,99.4751,99.6708,36924.0
2022-07-12 09:30:00,103.08,103.38,102.71,102.71,5314.0,100.8646,101.1581,100.5025,100.5025,5314.0
2022-07-12 09:35:00,102.87,103.38,102.87,103.01,9906.0,100.6591,101.1581,100.6591,100.7961,9906.0
2022-07-12 09:40:00,102.99,103.25,102.8,102.82,12798.0,100.7765,101.0309,100.5906,100.6102,12798.0
2022-07-12 09:45:00,102.88,103.11,102.46,102.51,20884.0,100.6689,100.8939,100.2579,100.3068,20884.0
2022-07-12 09:50:00,102.39,102.63,102.3,102.53,8220.0,100.1894,100.4242,100.1013,100.3264,8220.0
2022-07-12 09:55:00,102.47,102.76,102.09,102.09,18304.0,100.2677,100.5514,99.8958,99.8958,18304.0
2022-07-12 10:00:00,102.08,102.08,101.57,101.67,17348.0,99.8861,99.8861,99.387,99.4849,17348.0
2022-07-12 10:05:00,101.73,101.79,101.5,101.62,5700.0,99.5436,99.6023,99.3185,99.4359,5700.0
2022-07-12 10:10:00,101.61,101.98,101.61,101.88,1610.0,99.4262,99.7882,99.4262,99.6904,1610.0
2022-07-12 10:15:00,101.99,102.22,101.81,102.2,22446.0,99.798,100.0231,99.6219,100.0035,22446.0
2022-07-12 10:20:00,102.25,102.28,101.88,101.95,10512.0,100.0524,100.0818,99.6904,99.7589,10512.0
2022-07-12 10:25:00,101.93,102.14,101.89,101.98,2472.0,99.7393,99.9448,99.7001,99.7882,2472.0
2022-07-12 10:30:00,102.28,102.54,102.28,102.38,3742.0,100.0818,100.3362,100.0818,100.1796,3742.0
2022-07-12 10:35:00,102.39,102.43,102.22,102.22,2062.0,100.1894,100.2285,100.0231,100.0231,2062.0
2022-07-12 10:40:00,102.21,102.27,102.04,102.11,6600.0,100.0133,100.072,99.8469,99.9154,6600.0
2022-07-12 10:45:00,102.24,102.3,102.08,102.24,13928.0,100.0426,100.1013,99.8861,100.0426,13928.0
2022-07-12 10:50:00,102.27,102.32,102.12,102.22,4200.0,100.072,100.1209,99.9252,100.0231,4200.0
2022-07-12 10:55:00,102.46,102.49,102.46,102.48,1800.0,100.2579,100.2872,100.2579,100.2775,1800.0
2022-07-12 11:00:00,102.57,102.61,102.46,102.46,1600.0,100.3655,100.4047,100.2579,100.2579,1600.0
2022-07-12 11:05:00,102.53,102.68,102.53,102.63,2400.0,100.3264,100.4732,100.3264,100.4242,2400.0
2022-07-12 11:10:00,102.8,103.08,102.8,102.92,32438.0,100.5906,100.8646,100.5906,100.708,32438.0
2022-07-12 11:15:00,102.96,102.97,102.61,102.61,2756.0,100.7471,100.7569,100.4047,100.4047,2756.0
2022-07-12 11:20:00,102.58,102.83,102.58,102.83,2400.0,100.3753,100.6199,100.3753,100.6199,2400.0
2022-07-12 11:25:00,102.79,102.97,102.79,102.97,1800.0,100.5808,100.7569,100.5808,100.7569,1800.0
2022-07-12 11:30:00,103.01,103.04,102.97,103.0,57114.0,100.7961,100.8254,100.7569,100.7863,57114.0
2022-07-12 11:35:00,103.07,103.07,102.75,102.83,4400.0,100.8548,100.8548,100.5417,100.6199,4400.0
2022-07-12 11:40:00,102.84,102.84,102.71,102.71,1400.0,100.6297,100.6297,100.5025,100.5025,1400.0
2022-07-12 11:45:00,102.72,102.72,102.63,102.63,2000.0,100.5123,100.5123,100.4242,100.4242,2000.0
2022-07-12 11:50:00,102.76,102.76,102.76,102.76,200.0,100.5514,100.5514,100.5514,100.5514,200.0
2022-07-12 11:55:00,102.75,102.78,102.66,102.7,1472.0,100.5417,100.571,100.4536,100.4927,1472.0
2022-07-12 12:00:00,102.83,102.89,102.78,102.81,2152.0,100.6199,100.6787,100.571,100.6004,2152.0
2022-07-12 12:05:00,102.76,102.96,102.67,102.67,1640.0,100.5514,100.7471,100.4634,100.4634,1640.0
2022-07-12 12:10:00,102.64,102.86,102.64,102.86,1564.0,100.434,100.6493,100.434,100.6493,1564.0
2022-07-12 12:15:00,102.89,102.96,102.85,102.91,4382.0,100.6787,100.7471,100.6395,100.6982,4382.0
2022-07-12 12:20:00,102.95,102.98,102.88,102.98,3512.0,100.7374,100.7667,100.6689,100.7667,3512.0
2022-07-12 12:25:00,102.99,103.0,102.89,102.89,3994.0,100.7765,100.7863,100.6787,100.6787,3994.0
2022-07-12 12:30:00,102.91,102.91,102.91,102.91,600.0,100.6982,100.6982,100.6982,100.6982,600.0
2022-07-12 12:35:00,103.08,103.08,102.91,102.91,1800.0,100.8646,100.8646,100.6982,100.6982,1800.0
2022-07-12 12:40:00,102.91,102.91,102.91,102.91,0.0,100.6982,100.6982,100.6982,100.6982,0.0
2022-07-12 12:45:00,102.92,102.96,102.89,102.96,1730.0,100.708,100.7471,100.6787,100.7471,1730.0
2022-07-12 12:50:00,102.81,102.81,102.61,102.69,1694.0,100.6004,100.6004,100.4047,100.4829,1694.0
2022-07-12 12:55:00,102.72,102.83,102.7,102.83,856.0,100.5123,100.6199,100.4927,100.6199,856.0
2022-07-12 13:00:00,102.85,103.04,102.71,102.73,4442.0,100.6395,100.8254,100.5025,100.5221,4442.0
2022-07-12 13:05:00,102.62,102.76,102.58,102.76,22304.0,100.4145,100.5514,100.3753,100.5514,22304.0
2022-07-12 13:10:00,102.73,102.73,102.73,102.73,2000.0,100.5221,100.5221,100.5221,100.5221,2000.0
2022-07-12 13:15:00,102.63,102.67,102.51,102.51,5830.0,100.4242,100.4634,100.3068,100.3068,5830.0
2022-07-12 13:20:00,102.44,102.51,102.44,102.51,1636.0,100.2383,100.3068,100.2383,100.3068,1636.0
2022-07-12 13:25:00,102.42,102.49,102.42,102.49,1266.0,100.2188,100.2872,100.2188,100.2872,1266.0
2022-07-12 13:30:00,102.47,102.55,102.47,102.55,1018.0,100.2677,100.346,100.2677,100.346,1018.0
2022-07-12 13:35:00,102.57,102.68,102.57,102.65,1000.0,100.3655,100.4732,100.3655,100.4438,1000.0
2022-07-12 13:40:00,102.72,102.72,102.71,102.71,1200.0,100.5123,100.5123,100.5025,100.5025,1200.0
2022-07-12 13:45:00,102.67,102.79,102.67,102.79,400.0,100.4634,100.5808,100.4634,100.5808,400.0
2022-07-12 13:50:00,102.86,102.9,102.86,102.9,4800.0,100.6493,100.6884,100.6493,100.6884,4800.0
2022-07-12 13:55:00,102.89,102.92,102.89,102.89,3400.0,100.6787,100.708,100.6787,100.6787,3400.0
2022-07-12 14:00:00,102.92,102.92,102.75,102.77,5020.0,100.708,100.708,100.5417,100.5612,5020.0
2022-07-12 14:05:00,102.75,102.76,102.69,102.74,5200.0,100.5417,100.5514,100.4829,100.5319,5200.0
2022-07-12 14:10:00,102.72,102.86,102.72,102.86,8504.0,100.5123,100.6493,100.5123,100.6493,8504.0
2022-07-12 14:15:00,102.83,102.91,102.79,102.85,8928.0,100.6199,100.6982,100.5808,100.6395,8928.0
2022-07-12 14:20:00,102.87,102.88,102.8,102.8,1708.0,100.6591,100.6689,100.5906,100.5906,1708.0
2022-07-12 14:25:00,102.76,102.83,102.74,102.83,2200.0,100.5514,100.6199,100.5319,100.6199,2200.0
2022-07-12 14:30:00,102.89,102.91,102.58,102.58,4116.0,100.6787,100.6982,100.3753,100.3753,4116.0
2022-07-12 14:35:00,102.61,102.7,102.61,102.7,3196.0,100.4047,100.4927,100.4047,100.4927,3196.0
2022-07-12 14:40:00,102.69,102.69,102.56,102.61,3000.0,100.4829,100.4829,100.3557,100.4047,3000.0
2022-07-12 14:45:00,102.6,102.69,102.6,102.69,1600.0,100.3949,100.4829,100.3949,100.4829,1600.0
2022-07-12 14:50:00,102.64,102.68,102.63,102.67,5890.0,100.434,100.4732,100.4242,100.4634,5890.0
2022-07-12 14:55:00,102.64,102.64,102.29,102.3,2822.0,100.434,100.434,100.0915,100.1013,2822.0
2022-07-12 15:00:00,102.2,102.23,101.82,101.83,18418.0,100.0035,100.0328,99.6316,99.6414,18418.0
2022-07-12 15:05:00,101.85,101.94,101.76,101.76,9524.0,99.661,99.7491,99.5729,99.5729,9524.0
2022-07-12 15:10:00,101.73,101.8,101.63,101.8,4936.0,99.5436,99.6121,99.4457,99.6121,4936.0
2022-07-12 15:15:00,101.79,101.89,101.73,101.81,3400.0,99.6023,99.7001,99.5436,99.6219,3400.0
2022-07-12 15:20:00,101.85,101.85,101.49,101.52,4140.0,99.661,99.661,99.3087,99.3381,4140.0
2022-07-12 15:25:00,101.53,101.62,101.52,101.56,6598.0,99.3479,99.4359,99.3381,99.3772,6598.0
2022-07-12 15:30:00,101.54,101.63,101.36,101.36,7204.0,99.3577,99.4457,99.1815,99.1815,7204.0
2022-07-12 15:35:00,101.35,101.37,101.21,101.35,12346.0,99.1717,99.1913,99.0348,99.1717,12346.0
2022-07-12 15:40:00,101.33,101.43,101.28,101.38,11746.0,99.1522,99.25,99.1033,99.2011,11746.0
2022-07-12 15:45:00,101.36,101.55,101.36,101.4,14602.0,99.1815,99.3675,99.1815,99.2207,14602.0
2022-07-12 15:50:00,101.39,101.94,101.38,101.81,36952.0,99.2109,99.7491,99.2011,99.6219,36952.0
2022-07-12 15:55:00,101.82,101.91,101.75,101.84,27692.0,99.6316,99.7197,99.5632,99.6512,27692.0
2022-07-13 09:30:00,99.98,100.72,99.76,100.13,13190.0,97.8312,98.5553,97.6159,97.978,13190.0
2022-07-13 09:35:00,100.11,100.66,99.91,100.61,35538.0,97.9584,98.4966,97.7627,98.4477,35538.0
2022-07-13 09:40:00,100.84,100.99,100.45,100.56,17598.0,98.6727,98.8195,98.2911,98.3987,17598.0
2022-07-13 09:45:00,100.74,101.55,100.53,101.55,26772.0,98.5749,99.3675,98.3694,99.3675,26772.0
2022-07-13 09:50:00,101.47,101.58,101.21,101.29,15800.0,99.2892,99.3968,99.0348,99.113,15800.0
2022-07-13 09:55:00,101.31,101.62,101.06,101.48,20854.0,99.1326,99.4359,98.888,99.299,20854.0
2022-07-13 10:00:00,101.21,101.49,100.91,101.26,37472.0,99.0348,99.3087,98.7412,99.0837,37472.0
2022-07-13 10:05:00,101.33,101.33,100.77,100.78,12080.0,99.1522,99.1522,98.6042,98.614,12080.0
2022-07-13 10:10:00,100.82,101.51,100.81,101.51,9374.0,98.6531,99.3283,98.6434,99.3283,9374.0
2022-07-13 10:15:00,101.31,101.31,100.85,100.85,10824.0,99.1326,99.1326,98.6825,98.6825,10824.0
2022-07-13 10:20:00,100.76,101.36,100.76,101.19,16850.0,98.5944,99.1815,98.5944,99.0152,16850.0
2022-07-13 10:25:00,101.42,101.69,101.35,101.65,16418.0,99.2402,99.5044,99.1717,99.4653,16418.0
2022-07-13 10:30:00,101.61,102.08,101.61,101.99,23644.0,99.4262,99.8861,99.4262,99.798,23644.0
2022-07-13 10:35:00,102.08,102.19,101.96,102.06,41114.0,99.8861,99.9937,99.7686,99.8665,41114.0
2022-07-13 10:40:00,102.2,102.7,102.17,102.7,8168.0,100.0035,100.4927,99.9741,100.4927,8168.0
2022-07-13 10:45:00,102.81,103.08,102.78,102.91,16600.0,100.6004,100.8646,100.571,100.6982,16600.0
2022-07-13 10:50:00,102.98,103.31,102.8,102.92,47842.0,100.7667,101.0896,100.5906,100.708,47842.0
2022-07-13 10:55:00,102.88,103.09,102.88,102.98,40464.0,100.6689,100.8744,100.6689,100.7667,40464.0
2022-07-13 11:00:00,103.0,103.14,102.84,102.93,46378.0,100.7863,100.9233,100.6297,100.7178,46378.0
2022-07-13 11:05:00,102.96,103.35,102.96,103.2,23998.0,100.7471,101.1288,100.7471,100.982,23998.0
2022-07-13 11:10:00,103.16,103.27,103.06,103.06,7754.0,100.9428,101.0505,100.845,100.845,7754.0
2022-07-13 11:15:00,103.2,103.21,102.78,102.78,4012.0,100.982,100.9918,100.571,100.571,4012.0
2022-07-13 11:20:00,102.89,102.9,102.57,102.57,5710.0,100.6787,100.6884,100.3655,100.3655,5710.0
2022-07-13 11:25:00,102.53,102.53,102.22,102.22,6268.0,100.3264,100.3264,100.0231,100.0231,6268.0
2022-07-13 11:30:00,102.25,102.25,102.08,102.08,2400.0,100.0524,100.0524,99.8861,99.8861,2400.0
2022-07-13 11:35:00,102.13,102.22,102.13,102.22,1600.0,99.935,100.0231,99.935,100.0231,1600.0
2022-07-13 11:40:00,102.2,102.2,102.14,102.16,3500.0,100.0035,100.0035,99.9448,99.9643,3500.0
2022-07-13 11:45:00,101.92,102.14,101.91,102.14,6222.0,99.7295,99.9448,99.7197,99.9448,6222.0
2022-07-13 11:50:00,102.29,102.42,102.27,102.27,6296.0,100.0915,100.2188,100.072,100.072,6296.0
2022-07-13 11:55:00,102.27,102.35,102.27,102.32,3420.0,100.072,100.1503,100.072,100.1209,3420.0
2022-07-13 12:00:00,102.39,102.49,102.29,102.49,3896.0,100.1894,100.2872,100.0915,100.2872,3896.0
2022-07-13 12:05:00,102.56,102.78,102.56,102.78,5200.0,100.3557,100.571,100.3557,100.571,5200.0
2022-07-13 12:10:00,102.66,102.66,102.5,102.5,5200.0,100.4536,100.4536,100.297,100.297,5200.0
2022-07-13 12:15:00,102.44,102.5,102.44,102.5,400.0,100.2383,100.297,100.2383,100.297,400.0
2022-07-13 12:20:00,102.64,102.64,102.64,102.64,200.0,100.434,100.434,100.434,100.434,200.0
2022-07-13 12:25:00,102.61,102.74,102.61,102.67,28018.0,100.4047,100.5319,100.4047,100.4634,28018.0
2022-07-13 12:30:00,102.69,102.83,102.69,102.72,14990.0,100.4829,100.6199,100.4829,100.5123,14990.0
2022-07-13 12:35:00,102.73,102.85,102.61,102.85,5940.0,100.5221,100.6395,100.4047,100.6395,5940.0
2022-07-13 12:40:00,102.81,102.81,102.7,102.7,3074.0,100.6004,100.6004,100.4927,100.4927,3074.0
2022-07-13 12:45:00,102.76,102.86,102.75,102.86,2590.0,100.5514,100.6493,100.5417,100.6493,2590.0
2022-07-13 12:50:00,102.87,102.96,102.87,102.95,2500.0,100.6591,100.7471,100.6591,100.7374,2500.0
2022-07-13 12:55:00,102.88,103.01,102.85,103.01,4100.0,100.6689,100.7961,100.6395,100.7961,4100.0
2022-07-13 13:00:00,102.99,103.23,102.95,103.11,15238.0,100.7765,101.0113,100.7374,100.8939,15238.0
2022-07-13 13:05:00,103.24,103.28,102.97,103.06,3884.0,101.0211,101.0603,100.7569,100.845,3884.0
2022-07-13 13:10:00,103.01,103.17,102.97,103.17,5988.0,100.7961,100.9526,100.7569,100.9526,5988.0
2022-07-13 13:15:00,103.06,103.08,102.78,102.78,27700.0,100.845,100.8646,100.571,100.571,27700.0
2022-07-13 13:20:00,102.83,102.94,102.8,102.94,29518.0,100.6199,100.7276,100.5906,100.7276,29518.0
2022-07-13 13:25:00,102.94,102.94,102.78,102.91,5500.0,100.7276,100.7276,100.571,100.6982,5500.0
2022-07-13 13:30:00,102.95,102.95,102.95,102.95,200.0,100.7374,100.7374,100.7374,100.7374,200.0
2022-07-13 13:35:00,102.83,102.85,102.74,102.74,2040.0,100.6199,100.6395,100.5319,100.5319,2040.0
2022-07-13 13:40:00,103.02,103.08,103.0,103.08,1200.0,100.8059,100.8646,100.7863,100.8646,1200.0
2022-07-13 13:45:00,103.07,103.07,103.07,103.07,200.0,100.8548,100.8548,100.8548,100.8548,200.0
2022-07-13 13:50:00,103.14,103.15,103.08,103.08,1796.0,100.9233,100.9331,100.8646,100.8646,1796.0
2022-07-13 13:55:00,103.01,103.01,103.01,103.01,200.0,100.7961,100.7961,100.7961,100.7961,200.0
2022-07-13 14:00:00,103.06,103.06,102.49,102.49,4946.0,100.845,100.845,100.2872,100.2872,4946.0
2022-07-13 14:05:00,102.57,102.66,102.51,102.52,4650.0,100.3655,100.4536,100.3068,100.3166,4650.0
2022-07-13 14:10:00,102.58,102.79,102.56,102.79,5200.0,100.3753,100.5808,100.3557,100.5808,5200.0
2022-07-13 14:15:00,102.75,102.76,102.63,102.76,7838.0,100.5417,100.5514,100.4242,100.5514,7838.0
2022-07-13 14:20:00,102.69,102.97,102.67,102.97,4206.0,100.4829,100.7569,100.4634,100.7569,4206.0
2022-07-13 14:25:00,102.95,103.07,102.86,103.07,3400.0,100.7374,100.8548,100.6493,100.8548,3400.0
2022-07-13 14:30:00,103.07,103.17,102.97,103.04,10532.0,100.8548,100.9526,100.7569,100.8254,10532.0
2022-07-13 14:35:00,102.96,103.08,102.96,103.08,6000.0,100.7471,100.8646,100.7471,100.8646,6000.0
2022-07-13 14:40:00,103.09,103.11,102.99,102.99,5900.0,100.8744,100.8939,100.7765,100.7765,5900.0
2022-07-13 14:45:00,103.09,103.09,102.92,102.92,800.0,100.8744,100.8744,100.708,100.708,800.0
2022-07-13 14:50:00,102.9,102.95,102.9,102.95,400.0,100.6884,100.7374,100.6884,100.7374,400.0
2022-07-13 14:55:00,103.0,103.08,103.0,103.08,2898.0,100.7863,100.8646,100.7863,100.8646,2898.0
2022-07-13 15:00:00,103.22,103.23,103.03,103.15,2484.0,101.0016,101.0113,100.8156,100.9331,2484.0
2022-07-13 15:05:00,103.17,103.17,102.87,102.87,5160.0,100.9526,100.9526,100.6591,100.6591,5160.0
2022-07-13 15:10:00,103.0,103.07,103.0,103.07,580.0,100.7863,100.8548,100.7863,100.8548,580.0
2022-07-13 15:15:00,102.99,103.09,102.99,103.09,1300.0,100.7765,100.8744,100.7765,100.8744,1300.0
2022-07-13 15:20:00,103.15,103.16,103.09,103.15,3492.0,100.9331,100.9428,100.8744,100.9331,3492.0
2022-07-13 15:25:00,103.04,103.04,102.92,102.92,10562.0,100.8254,100.8254,100.708,100.708,10562.0
2022-07-13 15:30:00,102.98,102.98,102.63,102.66,21366.0,100.7667,100.7667,100.4242,100.4536,21366.0
2022-07-13 15:35:00,102.66,102.87,102.63,102.87,10634.0,100.4536,100.6591,100.4242,100.6591,10634.0
2022-07-13 15:40:00,102.8,102.8,102.69,102.7,5152.0,100.5906,100.5906,100.4829,100.4927,5152.0
2022-07-13 15:45:00,102.66,102.82,102.63,102.82,9050.0,100.4536,100.6102,100.4242,100.6102,9050.0
2022-07-13 15:50:00,102.79,102.9,102.6,102.85,32516.0,100.5808,100.6884,100.3949,100.6395,32516.0
2022-07-13 15:55:00,102.78,102.94,102.63,102.63,22804.0,100.571,100.7276,100.4242,100.4242,22804.0
2022-07-14 09:30:00,102.38,102.41,101.33,101.45,30080.0,100.1796,100.209,99.1522,99.2696,30080.0
2022-07-14 09:35:00,101.27,101.53,101.11,101.5,11722.0,99.0935,99.3479,98.9369,99.3185,11722.0
2022-07-14 09:40:00,101.55,101.65,101.33,101.38,19904.0,99.3675,99.4653,99.1522,99.2011,19904.0
2022-07-14 09:45:00,101.39,102.11,101.39,101.62,23388.0,99.2109,99.9154,99.2109,99.4359,23388.0
2022-07-14 09:50:00,101.8,102.05,101.63,101.79,7532.0,99.6121,99.8567,99.4457,99.6023,7532.0
2022-07-14 09:55:00,101.8,101.93,101.73,101.73,5856.0,99.6121,99.7393,99.5436,99.5436,5856.0
2022-07-14 10:00:00,101.54,101.55,101.21,101.22,5050.0,99.3577,99.3675,99.0348,99.0445,5050.0
2022-07-14 10:05:00,101.2,101.2,101.03,101.07,5000.0,99.025,99.025,98.8586,98.8978,5000.0
2022-07-14 10:10:00,101.02,101.11,100.83,101.11,21162.0,98.8488,98.9369,98.6629,98.9369,21162.0
2022-07-14 10:15:00,101.14,101.23,100.82,100.82,10412.0,98.9663,99.0543,98.6531,98.6531,10412.0
2022-07-14 10:20:00,101.03,101.14,101.03,101.11,2506.0,98.8586,98.9663,98.8586,98.9369,2506.0
2022-07-14 10:25:00,101.14,101.3,101.13,101.3,3600.0,98.9663,99.1228,98.9565,99.1228,3600.0
2022-07-14 10:30:00,101.42,101.75,101.42,101.54,4190.0,99.2402,99.5632,99.2402,99.3577,4190.0
2022-07-14 10:35:00,101.48,101.49,101.25,101.42,2290.0,99.299,99.3087,99.0739,99.2402,2290.0
2022-07-14 10:40:00,101.38,101.46,101.17,101.17,5650.0,99.2011,99.2794,98.9956,98.9956,5650.0
2022-07-14 10:45:00,101.17,101.25,101.08,101.25,2640.0,98.9956,99.0739,98.9076,99.0739,2640.0
2022-07-14 10:50:00,101.3,101.61,101.3,101.58,8738.0,99.1228,99.4262,99.1228,99.3968,8738.0
2022-07-14 10:55:00,101.53,101.54,101.33,101.36,2854.0,99.3479,99.3577,99.1522,99.1815,2854.0
2022-07-14 11:00:00,101.39,101.67,101.39,101.48,6050.0,99.2109,99.4849,99.2109,99.299,6050.0
2022-07-14 11:05:00,101.42,101.92,101.42,101.91,6050.0,99.2402,99.7295,99.2402,99.7197,6050.0
2022-07-14 11:10:00,101.9,102.02,101.78,101.78,7258.0,99.7099,99.8273,99.5925,99.5925,7258.0
2022-07-14 11:15:00,101.75,101.98,101.69,101.92,2000.0,99.5632,99.7882,99.5044,99.7295,2000.0
2022-07-14 11:20:00,101.97,102.11,101.91,101.99,13238.0,99.7784,99.9154,99.7197,99.798,13238.0
2022-07-14 11:25:00,101.97,102.02,101.89,101.92,2200.0,99.7784,99.8273,99.7001,99.7295,2200.0
2022-07-14 11:30:00,102.0,102.0,101.81,101.81,2200.0,99.8078,99.8078,99.6219,99.6219,2200.0
2022-07-14 11:35:00,101.81,101.85,101.7,101.8,2200.0,99.6219,99.661,99.5142,99.6121,2200.0
2022-07-14 11:40:00,102.15,102.63,102.12,102.48,8752.0,99.9546,100.4242,99.9252,100.2775,8752.0
2022-07-14 11:45:00,102.44,102.57,102.38,102.56,3800.0,100.2383,100.3655,100.1796,100.3557,3800.0
2022-07-14 11:50:00,102.52,102.74,102.52,102.6,4756.0,100.3166,100.5319,100.3166,100.3949,4756.0
2022-07-14 11:55:00,102.62,102.76,102.49,102.7,5798.0,100.4145,100.5514,100.2872,100.4927,5798.0
2022-07-14 12:00:00,102.75,102.82,102.54,102.69,5564.0,100.5417,100.6102,100.3362,100.4829,5564.0
2022-07-14 12:05:00,102.65,102.65,102.42,102.47,3950.0,100.4438,100.4438,100.2188,100.2677,3950.0
2022-07-14 12:10:00,102.51,102.61,102.51,102.61,4502.0,100.3068,100.4047,100.3068,100.4047,4502.0
2022-07-14 12:15:00,102.63,102.67,102.44,102.44,1500.0,100.4242,100.4634,100.2383,100.2383,1500.0
2022-07-14 12:20:00,102.76,102.76,102.57,102.57,5000.0,100.5514,100.5514,100.3655,100.3655,5000.0
2022-07-14 12:25:00,102.47,102.47,102.32,102.33,2000.0,100.2677,100.2677,100.1209,100.1307,2000.0
2022-07-14 12:30:00,102.29,102.29,102.29,102.29,200.0,100.0915,100.0915,100.0915,100.0915,200.0
2022-07-14 12:35:00,102.55,102.55,102.46,102.51,1800.0,100.346,100.346,100.2579,100.3068,1800.0
2022-07-14 12:40:00,102.59,102.59,102.47,102.47,2200.0,100.3851,100.3851,100.2677,100.2677,2200.0
2022-07-14 12:45:00,102.57,102.57,102.28,102.3,1600.0,100.3655,100.3655,100.0818,100.1013,1600.0
2022-07-14 12:50:00,102.3,102.3,102.3,102.3,0.0,100.1013,100.1013,100.1013,100.1013,0.0
2022-07-14 12:55:00,102.29,102.39,102.29,102.39,400.0,100.0915,100.1894,100.0915,100.1894,400.0
2022-07-14 13:00:00,102.58,102.58,102.46,102.54,800.0,100.3753,100.3753,100.2579,100.3362,800.0
2022-07-14 13:05:00,102.44,102.61,102.44,102.61,2200.0,100.2383,100.4047,100.2383,100.4047,2200.0
2022-07-14 13:10:00,102.49,102.55,102.42,102.55,1034.0,100.2872,100.346,100.2188,100.346,1034.0
2022-07-14 13:15:00,102.56,102.92,102.55,102.85,4830.0,100.3557,100.708,100.346,100.6395,4830.0
2022-07-14 13:20:00,102.87,102.99,102.87,102.94,1600.0,100.6591,100.7765,100.6591,100.7276,1600.0
2022-07-14 13:25:00,102.94,103.28,102.94,103.28,39794.0,100.7276,101.0603,100.7276,101.0603,39794.0
2022-07-14 13:30:00,103.23,103.26,103.11,103.16,4050.0,101.0113,101.0407,100.8939,100.9428,4050.0
2022-07-14 13:35:00,103.17,103.46,103.16,103.46,5246.0,100.9526,101.2364,100.9428,101.2364,5246.0
2022-07-14 13:40:00,103.52,103.77,103.52,103.77,12382.0,101.2951,101.5397,101.2951,101.5397,12382.0
2022-07-14 13:45:00,103.76,103.95,103.76,103.94,9298.0,101.53,101.7159,101.53,101.7061,9298.0
2022-07-14 13:50:00,103.96,104.02,103.75,103.79,12894.0,101.7257,101.7844,101.5202,101.5593,12894.0
2022-07-14 13:55:00,103.84,103.97,103.82,103.95,2592.0,101.6082,101.7354,101.5887,101.7159,2592.0
2022-07-14 14:00:00,103.86,103.99,103.77,103.92,67666.0,101.6278,101.755,101.5397,101.6865,67666.0
2022-07-14 14:05:00,103.87,103.99,103.8,103.88,10072.0,101.6376,101.755,101.5691,101.6474,10072.0
2022-07-14 14:10:00,103.83,103.91,103.8,103.91,1286.0,101.5984,101.6767,101.5691,101.6767,1286.0
2022-07-14 14:15:00,103.84,104.36,103.84,104.32,10310.0,101.6082,102.1171,101.6082,102.0779,10310.0
2022-07-14 14:20:00,104.31,104.61,104.31,104.51,22926.0,102.0681,102.3617,102.0681,102.2638,22926.0
2022-07-14 14:25:00,104.52,104.65,104.47,104.64,6614.0,102.2736,102.4008,102.2247,102.391,6614.0
2022-07-14 14:30:00,104.67,104.77,104.58,104.77,4830.0,102.4204,102.5182,102.3323,102.5182,4830.0
2022-07-14 14:35:00,104.8,105.11,104.8,105.11,24404.0,102.5476,102.8509,102.5476,102.8509,24404.0
2022-07-14 14:40:00,105.14,105.18,104.75,104.77,28822.0,102.8803,102.9194,102.4987,102.5182,28822.0
2022-07-14 14:45:00,104.81,104.92,104.78,104.89,5200.0,102.5574,102.665,102.528,102.6357,5200.0
2022-07-14 14:50:00,104.9,104.9,104.69,104.75,6314.0,102.6455,102.6455,102.44,102.4987,6314.0
2022-07-14 14:55:00,104.86,105.08,104.86,105.0,12038.0,102.6063,102.8216,102.6063,102.7433,12038.0
2022-07-14 15:00:00,105.0,105.06,104.86,104.92,9472.0,102.7433,102.802,102.6063,102.665,9472.0
2022-07-14 15:05:00,104.89,104.95,104.72,104.72,16764.0,102.6357,102.6944,102.4693,102.4693,16764.0
2022-07-14 15:10:00,104.72,104.84,104.63,104.82,6700.0,102.4693,102.5867,102.3813,102.5672,6700.0
2022-07-14 15:15:00,104.82,104.84,104.64,104.78,8452.0,102.5672,102.5867,102.391,102.528,8452.0
2022-07-14 15:20:00,104.79,105.08,104.79,105.06,6924.0,102.5378,102.8216,102.5378,102.802,6924.0
2022-07-14 15:25:00,104.96,105.01,104.93,104.96,6602.0,102.7042,102.7531,102.6748,102.7042,6602.0
2022-07-14 15:30:00,105.03,105.11,104.87,104.87,9050.0,102.7727,102.8509,102.6161,102.6161,9050.0
2022-07-14 15:35:00,104.84,104.86,104.58,104.64,10848.0,102.5867,102.6063,102.3323,102.391,10848.0
2022-07-14 15:40:00,104.6,104.68,104.52,104.62,17414.0,102.3519,102.4302,102.2736,102.3715,17414.0
2022-07-14 15:45:00,104.61,104.66,104.38,104.52,12894.0,102.3617,102.4106,102.1366,102.2736,12894.0
2022-07-14 15:50:00,104.56,104.77,104.56,104.75,31434.0,102.3128,102.5182,102.3128,102.4987,31434.0
2022-07-14 15:55:00,104.76,104.79,104.6,104.74,61442.0,102.5085,102.5378,102.3519,102.4889,61442.0
2022-07-15 09:30:00,106.17,106.61,105.69,105.85,21632.0,103.8882,104.3187,103.4185,103.575,21632.0
2022-07-15 09:35:00,105.88,106.0,105.25,105.25,25676.0,103.6044,103.7218,102.9879,102.9879,25676.0
2022-07-15 09:40:00,105.22,105.63,105.17,105.44,13302.0,102.9586,103.3598,102.9096,103.1738,13302.0
2022-07-15 09:45:00,105.33,105.47,104.92,105.17,13952.0,103.0662,103.2032,102.665,102.9096,13952.0
2022-07-15 09:50:00,105.2,105.25,104.89,104.94,17700.0,102.939,102.9879,102.6357,102.6846,17700.0
2022-07-15 09:55:00,104.95,105.51,104.84,105.49,11328.0,102.6944,103.2423,102.5867,103.2228,11328.0
2022-07-15 10:00:00,105.52,106.31,105.52,105.81,32468.0,103.2521,104.0251,103.2521,103.5359,32468.0
2022-07-15 10:05:00,105.78,105.9,105.46,105.66,14688.0,103.5065,103.624,103.1934,103.3891,14688.0
2022-07-15 10:10:00,105.73,106.06,105.5,106.06,10460.0,103.4576,103.7805,103.2326,103.7805,10460.0
2022-07-15 10:15:00,105.86,106.08,105.75,105.99,5600.0,103.5848,103.8001,103.4772,103.712,5600.0
2022-07-15 10:20:00,105.86,105.92,105.48,105.9,12056.0,103.5848,103.6435,103.213,103.624,12056.0
2022-07-15 10:25:00,106.2,106.29,106.09,106.26,10006.0,103.9175,104.0056,103.8099,103.9762,10006.0
2022-07-15 10:30:00,106.25,106.25,105.92,106.08,34002.0,103.9664,103.9664,103.6435,103.8001,34002.0
2022-07-15 10:35:00,105.97,106.11,105.92,106.01,4780.0,103.6925,103.8294,103.6435,103.7316,4780.0
2022-07-15 10:40:00,105.98,106.02,105.7,105.7,8074.0,103.7022,103.7414,103.4283,103.4283,8074.0
2022-07-15 10:45:00,105.72,105.78,105.57,105.77,13270.0,103.4478,103.5065,103.3011,103.4968,13270.0
2022-07-15 10:50:00,105.74,105.79,105.66,105.74,7096.0,103.4674,103.5163,103.3891,103.4674,7096.0
2022-07-15 10:55:00,105.7,106.14,105.69,106.14,4836.0,103.4283,103.8588,103.4185,103.8588,4836.0
2022-07-15 11:00:00,106.17,106.45,106.16,106.43,18194.0,103.8882,104.1621,103.8784,104.1426,18194.0
2022-07-15 11:05:00,106.45,106.68,106.33,106.68,12236.0,104.1621,104.3872,104.0447,104.3872,12236.0
2022-07-15 11:10:00,106.7,106.7,106.46,106.53,8198.0,104.4068,104.4068,104.1719,104.2404,8198.0
2022-07-15 11:15:00,106.6,106.69,106.6,106.61,3418.0,104.3089,104.397,104.3089,104.3187,3418.0
2022-07-15 11:20:00,106.71,106.75,106.59,106.66,7316.0,104.4165,104.4557,104.2991,104.3676,7316.0
2022-07-15 11:25:00,106.66,106.75,106.51,106.51,11134.0,104.3676,104.4557,104.2208,104.2208,11134.0
2022-07-15 11:30:00,106.48,106.68,106.39,106.62,4740.0,104.1915,104.3872,104.1034,104.3285,4740.0
2022-07-15 11:35:00,106.54,106.69,106.54,106.64,3868.0,104.2502,104.397,104.2502,104.3481,3868.0
2022-07-15 11:40:00,106.63,106.64,106.55,106.63,2880.0,104.3383,104.3481,104.26,104.3383,2880.0
2022-07-15 11:45:00,106.58,106.64,106.56,106.64,3200.0,104.2893,104.3481,104.2698,104.3481,3200.0
2022-07-15 11:50:00,106.48,106.56,106.48,106.51,4302.0,104.1915,104.2698,104.1915,104.2208,4302.0
2022-07-15 11:55:00,106.5,106.51,106.39,106.43,3990.0,104.2111,104.2208,104.1034,104.1426,3990.0
2022-07-15 12:00:00,106.33,106.41,106.21,106.41,9034.0,104.0447,104.123,103.9273,104.123,9034.0
2022-07-15 12:05:00,106.33,106.33,106.06,106.11,2400.0,104.0447,104.0447,103.7805,103.8294,2400.0
2022-07-15 12:10:00,106.09,106.13,106.05,106.13,2200.0,103.8099,103.849,103.7707,103.849,2200.0
2022-07-15 12:15:00,106.07,106.24,106.06,106.24,4200.0,103.7903,103.9567,103.7805,103.9567,4200.0
2022-07-15 12:20:00,106.32,106.46,106.31,106.41,2852.0,104.0349,104.1719,104.0251,104.123,2852.0
2022-07-15 12:25:00,106.42,106.5,106.42,106.44,2886.0,104.1328,104.2111,104.1328,104.1524,2886.0
2022-07-15 12:30:00,106.48,106.48,106.29,106.36,3000.0,104.1915,104.1915,104.0056,104.0741,3000.0
2022-07-15 12:35:00,106.35,106.4,106.3,106.36,2800.0,104.0643,104.1132,104.0154,104.0741,2800.0
2022-07-15 12:40:00,106.33,106.41,106.24,106.38,6436.0,104.0447,104.123,103.9567,104.0936,6436.0
2022-07-15 12:45:00,106.39,106.44,106.37,106.41,2592.0,104.1034,104.1524,104.0839,104.123,2592.0
2022-07-15 12:50:00,106.42,106.47,106.34,106.39,4800.0,104.1328,104.1817,104.0545,104.1034,4800.0
2022-07-15 12:55:00,106.42,106.53,106.42,106.46,2514.0,104.1328,104.2404,104.1328,104.1719,2514.0
2022-07-15 13:00:00,106.48,106.48,106.39,106.39,2000.0,104.1915,104.1915,104.1034,104.1034,2000.0
2022-07-15 13:05:00,106.48,106.52,106.46,106.51,2380.0,104.1915,104.2306,104.1719,104.2208,2380.0
2022-07-15 13:10:00,106.49,106.53,106.46,106.48,1400.0,104.2013,104.2404,104.1719,104.1915,1400.0
2022-07-15 13:15:00,106.44,106.44,106.36,106.41,1600.0,104.1524,104.1524,104.0741,104.123,1600.0
2022-07-15 13:20:00,106.46,106.47,106.42,106.47,800.0,104.1719,104.1817,104.1328,104.1817,800.0
2022-07-15 13:25:00,106.45,106.56,106.45,106.55,3020.0,104.1621,104.2698,104.1621,104.26,3020.0
2022-07-15 13:30:00,106.56,106.58,106.51,106.58,1260.0,104.2698,104.2893,104.2208,104.2893,1260.0
2022-07-15 13:35:00,106.61,106.67,106.59,106.67,2000.0,104.3187,104.3774,104.2991,104.3774,2000.0
2022-07-15 13:40:00,106.7,106.7,106.61,106.64,2200.0,104.4068,104.4068,104.3187,104.3481,2200.0
2022-07-15 13:45:00,106.64,106.67,106.57,106.57,9016.0,104.3481,104.3774,104.2796,104.2796,9016.0
2022-07-15 13:50:00,106.58,106.6,106.52,106.55,2810.0,104.2893,104.3089,104.2306,104.26,2810.0
2022-07-15 13:55:00,106.64,106.67,106.64,106.67,1200.0,104.3481,104.3774,104.3481,104.3774,1200.0
2022-07-15 14:00:00,106.69,106.69,106.52,106.57,2432.0,104.397,104.397,104.2306,104.2796,2432.0
2022-07-15 14:05:00,106.61,106.66,106.61,106.66,1510.0,104.3187,104.3676,104.3187,104.3676,1510.0
2022-07-15 14:10:00,106.73,106.83,106.71,106.83,2742.0,104.4361,104.534,104.4165,104.534,2742.0
2022-07-15 14:15:00,106.89,106.9,106.85,106.85,6660.0,104.5927,104.6025,104.5535,104.5535,6660.0
2022-07-15 14:20:00,106.86,106.86,106.67,106.67,1178.0,104.5633,104.5633,104.3774,104.3774,1178.0
2022-07-15 14:25:00,106.77,106.77,106.7,106.7,2154.0,104.4753,104.4753,104.4068,104.4068,2154.0
2022-07-15 14:30:00,106.86,106.89,106.83,106.86,2000.0,104.5633,104.5927,104.534,104.5633,2000.0
2022-07-15 14:35:00,106.86,106.94,106.86,106.89,1400.0,104.5633,104.6416,104.5633,104.5927,1400.0
2022-07-15 14:40:00,106.89,107.03,106.89,107.03,6260.0,104.5927,104.7297,104.5927,104.7297,6260.0
2022-07-15 14:45:00,107.04,107.19,107.03,107.17,5950.0,104.7395,104.8862,104.7297,104.8667,5950.0
2022-07-15 14:50:00,107.16,107.17,107.07,107.11,12170.0,104.8569,104.8667,104.7688,104.808,12170.0
2022-07-15 14:55:00,107.11,107.11,106.98,106.98,13640.0,104.808,104.808,104.6807,104.6807,13640.0
2022-07-15 15:00:00,106.94,107.07,106.91,107.07,15880.0,104.6416,104.7688,104.6123,104.7688,15880.0
2022-07-15 15:05:00,107.04,107.11,106.99,107.09,7000.0,104.7395,104.808,104.6905,104.7884,7000.0
2022-07-15 15:10:00,107.09,107.14,107.06,107.11,8298.0,104.7884,104.8373,104.759,104.808,8298.0
2022-07-15 15:15:00,107.06,107.17,107.05,107.13,11722.0,104.759,104.8667,104.7492,104.8275,11722.0
2022-07-15 15:20:00,107.2,107.23,107.05,107.05,17464.0,104.896,104.9254,104.7492,104.7492,17464.0
2022-07-15 15:25:00,107.04,107.17,107.04,107.14,7618.0,104.7395,104.8667,104.7395,104.8373,7618.0
2022-07-15 15:30:00,107.14,107.16,106.99,107.03,43732.0,104.8373,104.8569,104.6905,104.7297,43732.0
2022-07-15 15:35:00,107.09,107.17,106.89,106.93,29014.0,104.7884,104.8667,104.5927,104.6318,29014.0
2022-07-15 15:40:00,106.92,107.07,106.89,107.07,46356.0,104.622,104.7688,104.5927,104.7688,46356.0
2022-07-15 15:45:00,107.06,107.11,106.92,106.92,41316.0,104.759,104.808,104.622,104.622,41316.0
2022-07-15 15:50:00,106.94,107.15,106.79,107.15,36464.0,104.6416,104.8471,104.4948,104.8471,36464.0
2022-07-15 15:55:00,107.14,107.39,107.14,107.39,56116.0,104.8373,105.0819,104.8373,105.0819,56116.0
2022-07-18 09:30:00,108.87,108.93,108.42,108.78,50990.0,106.5301,106.5888,106.0898,106.4421,50990.0
2022-07-18 09:35:00,108.71,108.71,108.27,108.36,26840.0,106.3736,106.3736,105.943,106.0311,26840.0
2022-07-18 09:40:00,108.25,108.5,107.97,108.5,16110.0,105.9235,106.1681,105.6495,106.1681,16110.0
2022-07-18 09:45:00,108.51,108.71,108.41,108.61,6502.0,106.1779,106.3736,106.08,106.2757,6502.0
2022-07-18 09:50:00,108.61,108.67,108.26,108.34,41596.0,106.2757,106.3344,105.9332,106.0115,41596.0
2022-07-18 09:55:00,108.38,108.49,108.35,108.36,5526.0,106.0507,106.1583,106.0213,106.0311,5526.0
2022-07-18 10:00:00,108.38,108.44,108.1,108.1,6664.0,106.0507,106.1094,105.7767,105.7767,6664.0
2022-07-18 10:05:00,108.09,108.13,107.63,107.69,71142.0,105.7669,105.806,105.3168,105.3755,71142.0
2022-07-18 10:10:00,107.71,107.74,107.42,107.72,28822.0,105.3951,105.4244,105.1113,105.4048,28822.0
2022-07-18 10:15:00,107.7,108.03,107.7,108.03,11352.0,105.3853,105.7082,105.3853,105.7082,11352.0
2022-07-18 10:20:00,108.05,108.16,107.99,108.11,9276.0,105.7277,105.8354,105.669,105.7865,9276.0
2022-07-18 10:25:00,108.05,108.34,107.99,108.33,3062.0,105.7277,106.0115,105.669,106.0017,3062.0
2022-07-18 10:30:00,108.36,108.67,108.36,108.64,9984.0,106.0311,106.3344,106.0311,106.3051,9984.0
2022-07-18 10:35:00,108.61,108.61,108.46,108.5,1800.0,106.2757,106.2757,106.1289,106.1681,1800.0
2022-07-18 10:40:00,108.55,108.63,108.49,108.61,3890.0,106.217,106.2953,106.1583,106.2757,3890.0
2022-07-18 10:45:00,108.58,108.6,108.31,108.33,9930.0,106.2464,106.2659,105.9822,106.0017,9930.0
2022-07-18 10:50:00,108.44,108.44,108.26,108.33,4608.0,106.1094,106.1094,105.9332,106.0017,4608.0
2022-07-18 10:55:00,108.36,108.58,108.36,108.58,3200.0,106.0311,106.2464,106.0311,106.2464,3200.0
2022-07-18 11:00:00,108.58,108.67,108.54,108.57,5680.0,106.2464,106.3344,106.2072,106.2366,5680.0
2022-07-18 11:05:00,108.58,108.74,108.58,108.58,1660.0,106.2464,106.4029,106.2464,106.2464,1660.0
2022-07-18 11:10:00,108.55,108.56,108.48,108.52,3700.0,106.217,106.2268,106.1485,106.1876,3700.0
2022-07-18 11:15:00,108.67,108.75,108.59,108.75,2600.0,106.3344,106.4127,106.2561,106.4127,2600.0
2022-07-18 11:20:00,108.73,108.78,108.66,108.78,1888.0,106.3931,106.4421,106.3246,106.4421,1888.0
2022-07-18 11:25:00,108.91,108.97,108.89,108.92,23518.0,106.5693,106.628,106.5497,106.5791,23518.0
2022-07-18 11:30:00,108.93,109.06,108.91,109.04,18498.0,106.5888,106.716,106.5693,106.6965,18498.0
2022-07-18 11:35:00,109.02,109.04,109.0,109.0,1600.0,106.6769,106.6965,106.6573,106.6573,1600.0
2022-07-18 11:40:00,109.05,109.09,109.01,109.09,12190.0,106.7063,106.7454,106.6671,106.7454,12190.0
2022-07-18 11:45:00,109.1,109.1,108.97,108.97,2536.0,106.7552,106.7552,106.628,106.628,2536.0
2022-07-18 11:50:00,108.94,109.22,108.91,109.22,4546.0,106.5986,106.8726,106.5693,106.8726,4546.0
2022-07-18 11:55:00,109.22,109.49,109.16,109.47,12314.0,106.8726,107.1368,106.8139,107.1172,12314.0
2022-07-18 12:00:00,109.41,109.46,109.41,109.46,1800.0,107.0585,107.1074,107.0585,107.1074,1800.0
2022-07-18 12:05:00,109.48,109.49,109.31,109.31,3000.0,107.127,107.1368,106.9607,106.9607,3000.0
2022-07-18 12:10:00,109.28,109.28,109.28,109.28,200.0,106.9313,106.9313,106.9313,106.9313,200.0
2022-07-18 12:15:00,109.2,109.2,109.17,109.17,770.0,106.853,106.853,106.8237,106.8237,770.0
2022-07-18 12:20:00,109.17,109.25,109.17,109.23,1316.0,106.8237,106.902,106.8237,106.8824,1316.0
2022-07-18 12:25:00,109.21,109.21,109.15,109.2,1666.0,106.8628,106.8628,106.8041,106.853,1666.0
2022-07-18 12:30:00,109.2,109.25,109.05,109.05,12940.0,106.853,106.902,106.7063,106.7063,12940.0
2022-07-18 12:35:00,109.04,109.18,109.04,109.17,4562.0,106.6965,106.8335,106.6965,106.8237,4562.0
2022-07-18 12:40:00,109.2,109.26,109.19,109.23,2800.0,106.853,106.9117,106.8432,106.8824,2800.0
2022-07-18 12:45:00,109.17,109.17,109.0,109.02,5122.0,106.8237,106.8237,106.6573,106.6769,5122.0
2022-07-18 12:50:00,109.05,109.05,108.89,108.89,4168.0,106.7063,106.7063,106.5497,106.5497,4168.0
2022-07-18 12:55:00,108.87,108.92,108.81,108.85,23158.0,106.5301,106.5791,106.4714,106.5106,23158.0
2022-07-18 13:00:00,108.86,108.94,108.86,108.93,2306.0,106.5203,106.5986,106.5203,106.5888,2306.0
2022-07-18 13:05:00,108.91,108.91,108.8,108.85,5904.0,106.5693,106.5693,106.4616,106.5106,5904.0
2022-07-18 13:10:00,108.81,108.81,108.71,108.74,6840.0,106.4714,106.4714,106.3736,106.4029,6840.0
2022-07-18 13:15:00,108.73,108.73,108.52,108.52,12778.0,106.3931,106.3931,106.1876,106.1876,12778.0
2022-07-18 13:20:00,108.57,108.57,108.46,108.57,11858.0,106.2366,106.2366,106.1289,106.2366,11858.0
2022-07-18 13:25:00,108.61,108.64,108.53,108.56,5796.0,106.2757,106.3051,106.1974,106.2268,5796.0
2022-07-18 13:30:00,108.52,108.52,108.0,108.0,22990.0,106.1876,106.1876,105.6788,105.6788,22990.0
2022-07-18 13:35:00,108.01,108.06,107.66,107.7,39188.0,105.6886,105.7375,105.3461,105.3853,39188.0
2022-07-18 13:40:00,107.76,107.79,107.64,107.67,14944.0,105.444,105.4733,105.3266,105.3559,14944.0
2022-07-18 13:45:00,107.66,107.77,107.41,107.43,17456.0,105.3461,105.4538,105.1015,105.1211,17456.0
2022-07-18 13:50:00,107.43,107.54,107.42,107.49,8126.0,105.1211,105.2287,105.1113,105.1798,8126.0
2022-07-18 13:55:00,107.36,107.36,106.86,106.86,30772.0,105.0526,105.0526,104.5633,104.5633,30772.0
2022-07-18 14:00:00,106.83,107.02,106.62,106.83,33720.0,104.534,104.7199,104.3285,104.534,33720.0
2022-07-18 14:05:00,106.89,106.92,106.86,106.88,2652.0,104.5927,104.622,104.5633,104.5829,2652.0
2022-07-18 14:10:00,106.86,106.92,106.81,106.92,1200.0,104.5633,104.622,104.5144,104.622,1200.0
2022-07-18 14:15:00,107.07,107.22,107.07,107.16,3404.0,104.7688,104.9156,104.7688,104.8569,3404.0
2022-07-18 14:20:00,107.22,107.22,107.05,107.1,6556.0,104.9156,104.9156,104.7492,104.7982,6556.0
2022-07-18 14:25:00,106.96,106.99,106.92,106.95,2000.0,104.6612,104.6905,104.622,104.6514,2000.0
2022-07-18 14:30:00,106.96,107.0,106.92,106.95,3618.0,104.6612,104.7003,104.622,104.6514,3618.0
2022-07-18 14:35:00,107.03,107.22,107.03,107.16,1200.0,104.7297,104.9156,104.7297,104.8569,1200.0
2022-07-18 14:40:00,107.17,107.17,106.81,106.87,4000.0,104.8667,104.8667,104.5144,104.5731,4000.0
2022-07-18 14:45:00,106.85,106.86,106.74,106.79,1800.0,104.5535,104.5633,104.4459,104.4948,1800.0
2022-07-18 14:50:00,106.7,106.71,106.48,106.57,14198.0,104.4068,104.4165,104.1915,104.2796,14198.0
2022-07-18 14:55:00,106.6,106.6,106.44,106.5,11038.0,104.3089,104.3089,104.1524,104.2111,11038.0
2022-07-18 15:00:00,106.45,106.67,106.45,106.62,10000.0,104.1621,104.3774,104.1621,104.3285,10000.0
2022-07-18 15:05:00,106.62,106.88,106.62,106.82,9226.0,104.3285,104.5829,104.3285,104.5242,9226.0
2022-07-18 15:10:00,106.85,106.91,106.71,106.87,10200.0,104.5535,104.6123,104.4165,104.5731,10200.0
2022-07-18 15:15:00,106.86,107.03,106.86,107.03,11716.0,104.5633,104.7297,104.5633,104.7297,11716.0
2022-07-18 15:20:00,107.03,107.09,106.95,106.95,2500.0,104.7297,104.7884,104.6514,104.6514,2500.0
2022-07-18 15:25:00,106.98,106.98,106.67,106.67,3928.0,104.6807,104.6807,104.3774,104.3774,3928.0
2022-07-18 15:30:00,106.67,106.67,106.42,106.48,10692.0,104.3774,104.3774,104.1328,104.1915,10692.0
2022-07-18 15:35:00,106.54,106.56,106.3,106.33,3800.0,104.2502,104.2698,104.0154,104.0447,3800.0
2022-07-18 15:40:00,106.33,106.45,106.3,106.33,9800.0,104.0447,104.1621,104.0154,104.0447,9800.0
2022-07-18 15:45:00,106.26,106.31,106.08,106.08,45828.0,103.9762,104.0251,103.8001,103.8001,45828.0
2022-07-18 15:50:00,106.1,106.67,106.06,106.64,37954.0,103.8197,104.3774,103.7805,104.3481,37954.0
2022-07-18 15:55:00,106.65,106.74,106.63,106.64,37520.0,104.3578,104.4459,104.3383,104.3481,37520.0
2022-07-19 09:30:00,108.46,108.96,108.25,108.94,38210.0,106.1289,106.6182,105.9235,106.5986,38210.0
2022-07-19 09:35:00,108.78,108.88,108.42,108.57,13782.0,106.4421,106.5399,106.0898,106.2366,13782.0
2022-07-19 09:40:00,108.66,108.79,108.51,108.67,13168.0,106.3246,106.4518,106.1779,106.3344,13168.0
2022-07-19 09:45:00,108.67,108.74,108.42,108.63,8264.0,106.3344,106.4029,106.0898,106.2953,8264.0
2022-07-19 09:50:00,108.59,109.13,108.59,108.98,21140.0,106.2561,106.7845,106.2561,106.6378,21140.0
2022-07-19 09:55:00,109.07,109.29,108.95,109.21,13942.0,106.7258,106.9411,106.6084,106.8628,13942.0
2022-07-19 10:00:00,109.21,109.22,109.06,109.19,8956.0,106.8628,106.8726,106.716,106.8432,8956.0
2022-07-19 10:05:00,108.98,109.11,108.79,109.11,3066.0,106.6378,106.765,106.4518,106.765,3066.0
2022-07-19 10:10:00,109.14,109.42,109.11,109.33,13312.0,106.7943,107.0683,106.765,106.9802,13312.0
2022-07-19 10:15:00,109.17,109.17,108.95,108.95,2150.0,106.8237,106.8237,106.6084,106.6084,2150.0
2022-07-19 10:20:00,109.13,109.39,109.13,109.38,7086.0,106.7845,107.0389,106.7845,107.0292,7086.0
2022-07-19 10:25:00,109.42,109.68,109.39,109.6,7588.0,107.0683,107.3227,107.0389,107.2444,7588.0
2022-07-19 10:30:00,109.71,109.75,109.6,109.6,5718.0,107.3521,107.3912,107.2444,107.2444,5718.0
2022-07-19 10:35:00,109.49,109.55,109.42,109.48,5936.0,107.1368,107.1955,107.0683,107.127,5936.0
2022-07-19 10:40:00,109.42,109.66,109.42,109.58,6958.0,107.0683,107.3031,107.0683,107.2249,6958.0
2022-07-19 10:45:00,109.62,109.78,109.55,109.78,3958.0,107.264,107.4206,107.1955,107.4206,3958.0
2022-07-19 10:50:00,109.79,109.87,109.79,109.85,5630.0,107.4304,107.5086,107.4304,107.4891,5630.0
2022-07-19 10:55:00,109.84,109.98,109.81,109.98,7260.0,107.4793,107.6163,107.4499,107.6163,7260.0
2022-07-19 11:00:00,109.99,110.22,109.99,110.21,12046.0,107.6261,107.8511,107.6261,107.8413,12046.0
2022-07-19 11:05:00,110.17,110.31,110.17,110.22,5066.0,107.8022,107.9392,107.8022,107.8511,5066.0
2022-07-19 11:10:00,110.27,110.38,110.22,110.38,6798.0,107.9,108.0077,107.8511,108.0077,6798.0
2022-07-19 11:15:00,110.39,110.42,110.21,110.21,8366.0,108.0175,108.0468,107.8413,107.8413,8366.0
2022-07-19 11:20:00,110.25,110.25,110.06,110.17,4616.0,107.8805,107.8805,107.6945,107.8022,4616.0
2022-07-19 11:25:00,110.21,110.52,110.21,110.44,9234.0,107.8413,108.1447,107.8413,108.0664,9234.0
2022-07-19 11:30:00,110.45,110.64,110.45,110.64,6612.0,108.0762,108.2621,108.0762,108.2621,6612.0
2022-07-19 11:35:00,110.6,110.66,110.4,110.4,1944.0,108.2229,108.2817,108.0272,108.0272,1944.0
2022-07-19 11:40:00,110.39,110.43,110.39,110.43,800.0,108.0175,108.0566,108.0175,108.0566,800.0
2022-07-19 11:45:00,110.39,110.45,110.31,110.31,2242.0,108.0175,108.0762,107.9392,107.9392,2242.0
2022-07-19 11:50:00,110.26,110.41,110.26,110.33,5596.0,107.8903,108.037,107.8903,107.9587,5596.0
2022-07-19 11:55:00,110.31,110.53,110.28,110.5,35970.0,107.9392,108.1544,107.9098,108.1251,35970.0
2022-07-19 12:00:00,110.52,110.52,110.32,110.32,19312.0,108.1447,108.1447,107.949,107.949,19312.0
2022-07-19 12:05:00,110.34,110.34,110.15,110.28,8932.0,107.9685,107.9685,107.7826,107.9098,8932.0
2022-07-19 12:10:00,110.25,110.31,110.25,110.31,5604.0,107.8805,107.9392,107.8805,107.9392,5604.0
2022-07-19 12:15:00,110.27,110.27,110.12,110.25,4194.0,107.9,107.9,107.7533,107.8805,4194.0
2022-07-19 12:20:00,110.27,110.37,110.27,110.37,6922.0,107.9,107.9979,107.9,107.9979,6922.0
2022-07-19 12:25:00,110.33,110.36,110.31,110.33,4248.0,107.9587,107.9881,107.9392,107.9587,4248.0
2022-07-19 12:30:00,110.35,110.61,110.33,110.6,5544.0,107.9783,108.2327,107.9587,108.2229,5544.0
2022-07-19 12:35:00,110.55,110.7,110.55,110.7,5644.0,108.174,108.3208,108.174,108.3208,5644.0
2022-07-19 12:40:00,110.67,110.77,110.67,110.74,3206.0,108.2914,108.3893,108.2914,108.3599,3206.0
2022-07-19 12:45:00,110.76,110.81,110.74,110.79,1464.0,108.3795,108.4284,108.3599,108.4089,1464.0
2022-07-19 12:50:00,110.8,110.86,110.73,110.73,3264.0,108.4186,108.4774,108.3502,108.3502,3264.0
2022-07-19 12:55:00,110.75,110.85,110.75,110.85,1744.0,108.3697,108.4676,108.3697,108.4676,1744.0
2022-07-19 13:00:00,110.86,110.88,110.86,110.88,1708.0,108.4774,108.4969,108.4774,108.4969,1708.0
2022-07-19 13:05:00,110.85,110.89,110.82,110.82,1606.0,108.4676,108.5067,108.4382,108.4382,1606.0
2022-07-19 13:10:00,110.86,110.95,110.86,110.91,1608.0,108.4774,108.5654,108.4774,108.5263,1608.0
2022-07-19 13:15:00,110.95,110.95,110.84,110.85,1732.0,108.5654,108.5654,108.4578,108.4676,1732.0
2022-07-19 13:20:00,110.79,110.9,110.79,110.9,942.0,108.4089,108.5165,108.4089,108.5165,942.0
2022-07-19 13:25:00,110.92,110.92,110.89,110.9,2000.0,108.5361,108.5361,108.5067,108.5165,2000.0
2022-07-19 13:30:00,111.01,111.09,110.97,111.08,3578.0,108.6241,108.7024,108.585,108.6926,3578.0
2022-07-19 13:35:00,111.11,111.25,111.11,111.25,3600.0,108.722,108.859,108.722,108.859,3600.0
2022-07-19 13:40:00,111.23,111.36,111.22,111.36,3690.0,108.8394,108.9666,108.8296,108.9666,3690.0
2022-07-19 13:45:00,111.31,111.43,111.31,111.43,2268.0,108.9177,109.0351,108.9177,109.0351,2268.0
2022-07-19 13:50:00,111.41,111.47,111.39,111.43,5176.0,109.0155,109.0742,108.996,109.0351,5176.0
2022-07-19 13:55:00,111.41,111.48,111.4,111.48,5552.0,109.0155,109.084,109.0058,109.084,5552.0
2022-07-19 14:00:00,111.47,111.68,111.47,111.67,7978.0,109.0742,109.2797,109.0742,109.2699,7978.0
2022-07-19 14:05:00,111.64,111.83,111.64,111.83,9536.0,109.2406,109.4265,109.2406,109.4265,9536.0
2022-07-19 14:10:00,111.83,111.83,111.76,111.77,5184.0,109.4265,109.4265,109.358,109.3678,5184.0
2022-07-19 14:15:00,111.72,111.73,111.63,111.72,7334.0,109.3189,109.3287,109.2308,109.3189,7334.0
2022-07-19 14:20:00,111.67,111.7,111.64,111.64,3378.0,109.2699,109.2993,109.2406,109.2406,3378.0
2022-07-19 14:25:00,111.69,111.69,110.66,110.72,151468.0,109.2895,109.2895,108.2817,108.3404,151468.0
2022-07-19 14:30:00,110.75,111.0,110.75,110.89,27758.0,108.3697,108.6143,108.3697,108.5067,27758.0
2022-07-19 14:35:00,111.07,111.07,110.94,111.03,7898.0,108.6828,108.6828,108.5556,108.6437,7898.0
2022-07-19 14:40:00,111.02,111.31,111.02,111.29,27732.0,108.6339,108.9177,108.6339,108.8981,27732.0
2022-07-19 14:45:00,111.24,111.24,111.01,111.1,9496.0,108.8492,108.8492,108.6241,108.7122,9496.0
2022-07-19 14:50:00,111.17,111.33,111.17,111.33,1518.0,108.7807,108.9373,108.7807,108.9373,1518.0
2022-07-19 14:55:00,111.34,111.34,111.21,111.26,5000.0,108.947,108.947,108.8198,108.8688,5000.0
2022-07-19 15:00:00,111.26,111.3,111.19,111.26,4664.0,108.8688,108.9079,108.8003,108.8688,4664.0
2022-07-19 15:05:00,111.41,111.56,111.41,111.55,8534.0,109.0155,109.1623,109.0155,109.1525,8534.0
2022-07-19 15:10:00,111.53,111.55,111.32,111.37,6038.0,109.133,109.1525,108.9275,108.9764,6038.0
2022-07-19 15:15:00,111.41,111.45,111.34,111.45,3574.0,109.0155,109.0547,108.947,109.0547,3574.0
2022-07-19 15:20:00,111.44,111.45,111.32,111.43,47592.0,109.0449,109.0547,108.9275,109.0351,47592.0
2022-07-19 15:25:00,111.42,111.53,111.42,111.45,12634.0,109.0253,109.133,109.0253,109.0547,12634.0
2022-07-19 15:30:00,111.44,111.5,111.22,111.22,65108.0,109.0449,109.1036,108.8296,108.8296,65108.0
2022-07-19 15:35:00,111.23,111.31,111.21,111.25,22794.0,108.8394,108.9177,108.8198,108.859,22794.0
2022-07-19 15:40:00,111.3,111.49,111.3,111.47,16492.0,108.9079,109.0938,108.9079,109.0742,16492.0
2022-07-19 15:45:00,111.47,111.63,111.41,111.42,29998.0,109.0742,109.2308,109.0155,109.0253,29998.0
2022-07-19 15:50:00,111.42,111.56,111.37,111.52,64662.0,109.0253,109.1623,108.9764,109.1232,64662.0
2022-07-19 15:55:00,111.52,111.63,111.44,111.46,75060.0,109.1232,109.2308,109.0449,109.0645,75060.0
2022-07-20 09:30:00,111.08,111.1,110.49,111.01,31570.0,108.6926,108.7122,108.1153,108.6241,31570.0
2022-07-20 09:35:00,111.02,111.22,110.97,111.06,18084.0,108.6339,108.8296,108.585,108.6731,18084.0
2022-07-20 09:40:00,111.13,111.56,111.13,111.56,13170.0,108.7416,109.1623,108.7416,109.1623,13170.0
2022-07-20 09:45:00,111.61,111.61,111.28,111.45,16188.0,109.2112,109.2112,108.8883,109.0547,16188.0
2022-07-20 09:50:00,111.45,111.76,111.41,111.47,18316.0,109.0547,109.358,109.0155,109.0742,18316.0
2022-07-20 09:55:00,111.48,111.53,111.22,111.31,10486.0,109.084,109.133,108.8296,108.9177,10486.0
2022-07-20 10:00:00,111.32,111.56,111.21,111.56,14596.0,108.9275,109.1623,108.8198,109.1623,14596.0
2022-07-20 10:05:00,111.49,112.05,111.21,112.05,20700.0,109.0938,109.6418,108.8198,109.6418,20700.0
2022-07-20 10:10:00,112.05,112.49,112.05,112.47,6048.0,109.6418,110.0723,109.6418,110.0528,6048.0
2022-07-20 10:15:00,112.44,112.49,112.14,112.14,4484.0,110.0234,110.0723,109.7298,109.7298,4484.0
2022-07-20 10:20:00,112.11,112.54,112.11,112.54,4488.0,109.7005,110.1212,109.7005,110.1212,4488.0
2022-07-20 10:25:00,112.54,113.07,112.5,113.07,30062.0,110.1212,110.6399,110.0821,110.6399,30062.0
2022-07-20 10:30:00,113.06,113.56,112.99,113.56,93888.0,110.6301,111.1193,110.5616,111.1193,93888.0
2022-07-20 10:35:00,113.57,113.7,113.44,113.64,22274.0,111.1291,111.2563,111.0019,111.1976,22274.0
2022-07-20 10:40:00,113.61,113.63,113.39,113.63,11934.0,111.1683,111.1878,110.953,111.1878,11934.0
2022-07-20 10:45:00,113.63,113.94,113.58,113.91,6266.0,111.1878,111.4912,111.1389,111.4618,6266.0
2022-07-20 10:50:00,113.81,114.06,113.81,113.89,12146.0,111.364,111.6086,111.364,111.4422,12146.0
2022-07-20 10:55:00,113.86,113.88,113.77,113.85,13266.0,111.4129,111.4324,111.3248,111.4031,13266.0
2022-07-20 11:00:00,113.93,113.93,113.3,113.42,7608.0,111.4814,111.4814,110.8649,110.9823,7608.0
2022-07-20 11:05:00,113.39,113.49,113.31,113.48,8628.0,110.953,111.0508,110.8747,111.041,8628.0
2022-07-20 11:10:00,113.52,113.63,113.47,113.61,12110.0,111.0802,111.1878,111.0313,111.1683,12110.0
2022-07-20 11:15:00,113.49,113.54,113.34,113.54,3370.0,111.0508,111.0998,110.9041,111.0998,3370.0
2022-07-20 11:20:00,113.53,113.53,113.38,113.39,6078.0,111.09,111.09,110.9432,110.953,6078.0
2022-07-20 11:25:00,113.47,113.67,113.44,113.67,3236.0,111.0313,111.227,111.0019,111.227,3236.0
2022-07-20 11:30:00,113.66,113.89,113.62,113.89,6460.0,111.2172,111.4422,111.178,111.4422,6460.0
2022-07-20 11:35:00,113.87,113.99,113.64,113.66,6000.0,111.4227,111.5401,111.1976,111.2172,6000.0
2022-07-20 11:40:00,113.66,113.74,113.58,113.68,6818.0,111.2172,111.2955,111.1389,111.2367,6818.0
2022-07-20 11:45:00,113.72,113.85,113.67,113.83,4224.0,111.2759,111.4031,111.227,111.3835,4224.0
2022-07-20 11:50:00,113.92,114.14,113.92,114.12,13432.0,111.4716,111.6869,111.4716,111.6673,13432.0
2022-07-20 11:55:00,114.08,114.08,113.95,113.96,7666.0,111.6282,111.6282,111.5009,111.5107,7666.0
2022-07-20 12:00:00,113.96,114.03,113.94,114.0,2400.0,111.5107,111.5792,111.4912,111.5499,2400.0
2022-07-20 12:05:00,113.99,114.17,113.99,114.11,3600.0,111.5401,111.7162,111.5401,111.6575,3600.0
2022-07-20 12:10:00,114.14,114.16,114.06,114.08,3800.0,111.6869,111.7064,111.6086,111.6282,3800.0
2022-07-20 12:15:00,114.08,114.09,113.88,113.92,5652.0,111.6282,111.6379,111.4324,111.4716,5652.0
2022-07-20 12:20:00,114.04,114.04,113.89,113.92,1600.0,111.589,111.589,111.4422,111.4716,1600.0
2022-07-20 12:25:00,113.96,113.96,113.75,113.76,16178.0,111.5107,111.5107,111.3052,111.315,16178.0
2022-07-20 12:30:00,113.77,113.85,113.71,113.81,8966.0,111.3248,111.4031,111.2661,111.364,8966.0
2022-07-20 12:35:00,113.81,114.04,113.8,113.98,4430.0,111.364,111.589,111.3542,111.5303,4430.0
2022-07-20 12:40:00,113.95,113.95,113.16,113.19,19182.0,111.5009,111.5009,110.7279,110.7573,19182.0
2022-07-20 12:45:00,113.2,113.2,112.71,112.77,13864.0,110.7671,110.7671,110.2876,110.3463,13864.0
2022-07-20 12:50:00,112.87,113.26,112.86,113.26,1208.0,110.4442,110.8258,110.4344,110.8258,1208.0
2022-07-20 12:55:00,113.27,113.5,113.27,113.46,1926.0,110.8356,111.0606,110.8356,111.0215,1926.0
2022-07-20 13:00:00,113.35,113.44,112.95,112.95,14948.0,110.9138,111.0019,110.5224,110.5224,14948.0
2022-07-20 13:05:00,113.04,113.21,112.75,112.95,22348.0,110.6105,110.7768,110.3267,110.5224,22348.0
2022-07-20 13:10:00,112.83,112.83,112.42,112.68,22664.0,110.405,110.405,110.0038,110.2582,22664.0
2022-07-20 13:15:00,112.64,113.02,112.58,113.02,5666.0,110.2191,110.5909,110.1604,110.5909,5666.0
2022-07-20 13:20:00,113.02,113.05,112.86,112.96,7452.0,110.5909,110.6203,110.4344,110.5322,7452.0
2022-07-20 13:25:00,112.95,113.17,112.95,113.17,1400.0,110.5224,110.7377,110.5224,110.7377,1400.0
2022-07-20 13:30:00,113.17,113.41,113.11,113.29,6354.0,110.7377,110.9726,110.679,110.8551,6354.0
2022-07-20 13:35:00,113.32,113.33,113.16,113.28,4000.0,110.8845,110.8943,110.7279,110.8453,4000.0
2022-07-20 13:40:00,113.38,113.46,113.35,113.36,9498.0,110.9432,111.0215,110.9138,110.9236,9498.0
2022-07-20 13:45:00,113.3,113.32,113.21,113.21,1400.0,110.8649,110.8845,110.7768,110.7768,1400.0
2022-07-20 13:50:00,113.33,113.38,113.24,113.32,1400.0,110.8943,110.9432,110.8062,110.8845,1400.0
2022-07-20 13:55:00,113.22,113.22,112.92,112.97,6208.0,110.7866,110.7866,110.4931,110.542,6208.0
2022-07-20 14:00:00,113.14,113.27,113.08,113.27,2200.0,110.7084,110.8356,110.6496,110.8356,2200.0
2022-07-20 14:05:00,113.33,113.36,113.27,113.36,2800.0,110.8943,110.9236,110.8356,110.9236,2800.0
2022-07-20 14:10:00,113.39,113.39,113.17,113.3,3824.0,110.953,110.953,110.7377,110.8649,3824.0
2022-07-20 14:15:00,113.22,113.4,113.22,113.4,1298.0,110.7866,110.9628,110.7866,110.9628,1298.0
2022-07-20 14:20:00,113.39,113.61,113.38,113.61,4938.0,110.953,111.1683,110.9432,111.1683,4938.0
2022-07-20 14:25:00,113.6,113.77,113.6,113.63,10684.0,111.1585,111.3248,111.1585,111.1878,10684.0
2022-07-20 14:30:00,113.63,113.69,113.5,113.65,4900.0,111.1878,111.2465,111.0606,111.2074,4900.0
2022-07-20 14:35:00,113.64,113.77,113.58,113.77,5190.0,111.1976,111.3248,111.1389,111.3248,5190.0
2022-07-20 14:40:00,113.76,113.78,113.69,113.73,3400.0,111.315,111.3346,111.2465,111.2857,3400.0
2022-07-20 14:45:00,113.7,113.72,113.67,113.68,3200.0,111.2563,111.2759,111.227,111.2367,3200.0
2022-07-20 14:50:00,113.7,113.74,113.48,113.49,7600.0,111.2563,111.2955,111.041,111.0508,7600.0
2022-07-20 14:55:00,113.49,113.78,113.43,113.78,7088.0,111.0508,111.3346,110.9921,111.3346,7088.0
2022-07-20 15:00:00,113.76,114.07,113.67,114.06,13220.0,111.315,111.6184,111.227,111.6086,13220.0
2022-07-20 15:05:00,114.08,114.21,113.98,113.98,4692.0,111.6282,111.7554,111.5303,111.5303,4692.0
2022-07-20 15:10:00,114.04,114.13,114.04,114.04,4506.0,111.589,111.6771,111.589,111.589,4506.0
2022-07-20 15:15:00,114.03,114.13,114.03,114.1,7400.0,111.5792,111.6771,111.5792,111.6477,7400.0
2022-07-20 15:20:00,114.1,114.26,114.08,114.16,10714.0,111.6477,111.8043,111.6282,111.7064,10714.0
2022-07-20 15:25:00,114.19,114.41,114.19,114.41,8448.0,111.7358,111.9511,111.7358,111.9511,8448.0
2022-07-20 15:30:00,114.45,114.47,114.22,114.22,13272.0,111.9902,112.0098,111.7651,111.7651,13272.0
2022-07-20 15:35:00,114.21,114.33,114.14,114.19,19202.0,111.7554,111.8728,111.6869,111.7358,19202.0
2022-07-20 15:40:00,114.19,114.33,114.18,114.22,9586.0,111.7358,111.8728,111.726,111.7651,9586.0
2022-07-20 15:45:00,114.21,114.25,114.04,114.2,7990.0,111.7554,111.7945,111.589,111.7456,7990.0
2022-07-20 15:50:00,114.19,114.41,114.05,114.17,71910.0,111.7358,111.9511,111.5988,111.7162,71910.0
2022-07-20 15:55:00,114.17,114.27,113.92,114.08,136732.0,111.7162,111.8141,111.4716,111.6282,136732.0
2022-07-21 09:30:00,114.59,115.0,113.98,114.5,44344.0,112.1272,112.5284,111.5303,112.0391,44344.0
2022-07-21 09:35:00,114.29,114.69,114.08,114.69,25996.0,111.8336,112.225,111.6282,112.225,25996.0
2022-07-21 09:40:00,114.62,114.68,114.24,114.26,18776.0,112.1565,112.2153,111.7847,111.8043,18776.0
2022-07-21 09:45:00,114.18,114.35,113.95,114.23,124130.0,111.726,111.8923,111.5009,111.7749,124130.0
2022-07-21 09:50:00,114.15,114.64,113.96,114.64,33278.0,111.6966,112.1761,111.5107,112.1761,33278.0
2022-07-21 09:55:00,114.64,114.71,114.39,114.67,18788.0,112.1761,112.2446,111.9315,112.2055,18788.0
2022-07-21 10:00:00,114.64,114.96,114.25,114.26,10678.0,112.1761,112.4892,111.7945,111.8043,10678.0
2022-07-21 10:05:00,114.24,114.43,114.21,114.35,17156.0,111.7847,111.9706,111.7554,111.8923,17156.0
2022-07-21 10:10:00,114.33,114.39,113.78,113.78,27386.0,111.8728,111.9315,111.3346,111.3346,27386.0
2022-07-21 10:15:00,113.76,114.25,113.64,114.22,14996.0,111.315,111.7945,111.1976,111.7651,14996.0
2022-07-21 10:20:00,114.24,114.26,113.73,113.79,20980.0,111.7847,111.8043,111.2857,111.3444,20980.0
2022-07-21 10:25:00,113.7,113.7,113.25,113.41,24744.0,111.2563,111.2563,110.816,110.9726,24744.0
2022-07-21 10:30:00,113.42,113.46,113.14,113.23,58014.0,110.9823,111.0215,110.7084,110.7964,58014.0
2022-07-21 10:35:00,113.28,113.74,113.26,113.72,19228.0,110.8453,111.2955,110.8258,111.2759,19228.0
2022-07-21 10:40:00,113.76,113.97,113.69,113.97,9078.0,111.315,111.5205,111.2465,111.5205,9078.0
2022-07-21 10:45:00,113.98,113.98,113.86,113.92,6900.0,111.5303,111.5303,111.4129,111.4716,6900.0
2022-07-21 10:50:00,113.97,114.26,113.97,114.26,5640.0,111.5205,111.8043,111.5205,111.8043,5640.0
2022-07-21 10:55:00,114.22,114.48,114.17,114.41,19162.0,111.7651,112.0196,111.7162,111.9511,19162.0
2022-07-21 11:00:00,114.36,114.6,114.35,114.6,7358.0,111.9021,112.137,111.8923,112.137,7358.0
2022-07-21 11:05:00,114.64,114.64,114.39,114.48,3504.0,112.1761,112.1761,111.9315,112.0196,3504.0
2022-07-21 11:10:00,114.53,114.53,114.3,114.4,1600.0,112.0685,112.0685,111.8434,111.9413,1600.0
2022-07-21 11:15:00,114.39,114.44,114.37,114.39,2250.0,111.9315,111.9804,111.9119,111.9315,2250.0
2022-07-21 11:20:00,114.21,114.28,114.1,114.2,8172.0,111.7554,111.8239,111.6477,111.7456,8172.0
2022-07-21 11:25:00,114.17,114.58,114.17,114.5,2000.0,111.7162,112.1174,111.7162,112.0391,2000.0
2022-07-21 11:30:00,114.47,114.82,114.35,114.8,7404.0,112.0098,112.3522,111.8923,112.3327,7404.0
2022-07-21 11:35:00,114.81,114.98,114.81,114.83,3598.0,112.3425,112.5088,112.3425,112.362,3598.0
2022-07-21 11:40:00,114.79,115.0,114.76,115.0,5798.0,112.3229,112.5284,112.2935,112.5284,5798.0
2022-07-21 11:45:00,114.94,115.04,114.82,114.82,2200.0,112.4697,112.5675,112.3522,112.3522,2200.0
2022-07-21 11:50:00,114.83,115.0,114.83,115.0,3000.0,112.362,112.5284,112.362,112.5284,3000.0
2022-07-21 11:55:00,115.0,115.07,115.0,115.07,3562.0,112.5284,112.5969,112.5284,112.5969,3562.0
2022-07-21 12:00:00,115.17,115.45,115.09,115.45,4760.0,112.6947,112.9687,112.6164,112.9687,4760.0
2022-07-21 12:05:00,115.33,115.52,115.33,115.52,5840.0,112.8513,113.0372,112.8513,113.0372,5840.0
2022-07-21 12:10:00,115.52,115.52,115.19,115.39,8334.0,113.0372,113.0372,112.7143,112.91,8334.0
2022-07-21 12:15:00,115.36,115.53,115.35,115.47,8258.0,112.8806,113.047,112.8709,112.9883,8258.0
2022-07-21 12:20:00,115.47,115.49,115.32,115.43,5358.0,112.9883,113.0078,112.8415,112.9491,5358.0
2022-07-21 12:25:00,115.43,115.61,115.41,115.61,5040.0,112.9491,113.1253,112.9296,113.1253,5040.0
2022-07-21 12:30:00,115.6,115.75,115.6,115.63,10512.0,113.1155,113.2623,113.1155,113.1448,10512.0
2022-07-21 12:35:00,115.65,115.66,115.48,115.57,6842.0,113.1644,113.1742,112.9981,113.0861,6842.0
2022-07-21 12:40:00,115.57,115.57,115.44,115.44,3200.0,113.0861,113.0861,112.9589,112.9589,3200.0
2022-07-21 12:45:00,115.33,115.39,115.28,115.32,1000.0,112.8513,112.91,112.8024,112.8415,1000.0
2022-07-21 12:50:00,115.42,115.47,115.36,115.36,2292.0,112.9394,112.9883,112.8806,112.8806,2292.0
2022-07-21 12:55:00,115.38,115.46,115.38,115.45,5064.0,112.9002,112.9785,112.9002,112.9687,5064.0
2022-07-21 13:00:00,115.46,115.47,115.33,115.36,3376.0,112.9785,112.9883,112.8513,112.8806,3376.0
2022-07-21 13:05:00,115.47,115.5,115.32,115.32,1618.0,112.9883,113.0176,112.8415,112.8415,1618.0
2022-07-21 13:10:00,115.25,115.3,115.08,115.08,1238.0,112.773,112.8219,112.6067,112.6067,1238.0
2022-07-21 13:15:00,115.11,115.24,115.11,115.24,2546.0,112.636,112.7632,112.636,112.7632,2546.0
2022-07-21 13:20:00,115.22,115.29,115.05,115.06,6402.0,112.7436,112.8121,112.5773,112.5871,6402.0
2022-07-21 13:25:00,115.01,115.03,114.88,115.0,6700.0,112.5382,112.5577,112.411,112.5284,6700.0
2022-07-21 13:30:00,114.99,114.99,114.67,114.77,33764.0,112.5186,112.5186,112.2055,112.3033,33764.0
2022-07-21 13:35:00,114.75,115.0,114.75,115.0,5102.0,112.2838,112.5284,112.2838,112.5284,5102.0
2022-07-21 13:40:00,115.0,115.06,114.96,115.06,2600.0,112.5284,112.5871,112.4892,112.5871,2600.0
2022-07-21 13:45:00,115.06,115.06,114.89,114.89,1400.0,112.5871,112.5871,112.4207,112.4207,1400.0
2022-07-21 13:50:00,114.79,114.79,114.77,114.77,800.0,112.3229,112.3229,112.3033,112.3033,800.0
2022-07-21 13:55:00,114.79,115.05,114.74,115.04,4080.0,112.3229,112.5773,112.274,112.5675,4080.0
2022-07-21 14:00:00,115.01,115.13,115.0,115.13,2040.0,112.5382,112.6556,112.5284,112.6556,2040.0
2022-07-21 14:05:00,115.11,115.26,115.11,115.26,920.0,112.636,112.7828,112.636,112.7828,920.0
2022-07-21 14:10:00,115.27,115.38,115.27,115.38,1186.0,112.7926,112.9002,112.7926,112.9002,1186.0
2022-07-21 14:15:00,115.43,115.43,115.32,115.43,2082.0,112.9491,112.9491,112.8415,112.9491,2082.0
2022-07-21 14:20:00,115.38,115.42,115.38,115.39,998.0,112.9002,112.9394,112.9002,112.91,998.0
2022-07-21 14:25:00,115.35,115.43,115.32,115.43,2328.0,112.8709,112.9491,112.8415,112.9491,2328.0
2022-07-21 14:30:00,115.39,115.39,115.23,115.29,2336.0,112.91,112.91,112.7534,112.8121,2336.0
2022-07-21 14:35:00,115.23,115.23,115.14,115.14,1800.0,112.7534,112.7534,112.6654,112.6654,1800.0
2022-07-21 14:40:00,115.29,115.29,115.26,115.26,400.0,112.8121,112.8121,112.7828,112.7828,400.0
2022-07-21 14:45:00,115.06,115.14,115.06,115.14,600.0,112.5871,112.6654,112.5871,112.6654,600.0
2022-07-21 14:50:00,115.22,115.22,115.21,115.21,400.0,112.7436,112.7436,112.7339,112.7339,400.0
2022-07-21 14:55:00,115.28,115.32,115.24,115.32,2270.0,112.8024,112.8415,112.7632,112.8415,2270.0
2022-07-21 15:00:00,115.22,115.32,115.22,115.28,1940.0,112.7436,112.8415,112.7436,112.8024,1940.0
2022-07-21 15:05:00,115.53,115.66,115.53,115.66,1400.0,113.047,113.1742,113.047,113.1742,1400.0
2022-07-21 15:10:00,115.64,115.64,115.35,115.35,1600.0,113.1546,113.1546,112.8709,112.8709,1600.0
2022-07-21 15:15:00,115.36,115.39,115.21,115.29,2426.0,112.8806,112.91,112.7339,112.8121,2426.0
2022-07-21 15:20:00,115.3,115.35,115.27,115.31,5002.0,112.8219,112.8709,112.7926,112.8317,5002.0
2022-07-21 15:25:00,115.42,115.42,115.38,115.4,2690.0,112.9394,112.9394,112.9002,112.9198,2690.0
2022-07-21 15:30:00,115.44,115.58,115.44,115.54,8200.0,112.9589,113.0959,112.9589,113.0568,8200.0
2022-07-21 15:35:00,115.52,115.58,115.36,115.36,11700.0,113.0372,113.0959,112.8806,112.8806,11700.0
2022-07-21 15:40:00,115.4,115.57,115.4,115.57,14552.0,112.9198,113.0861,112.9198,113.0861,14552.0
2022-07-21 15:45:00,115.57,115.66,115.53,115.63,8314.0,113.0861,113.1742,113.047,113.1448,8314.0
2022-07-21 15:50:00,115.63,115.96,115.63,115.92,27306.0,113.1448,113.4677,113.1448,113.4286,27306.0
2022-07-21 15:55:00,116.0,116.07,115.92,116.03,39650.0,113.5069,113.5754,113.4286,113.5362,39650.0
2022-07-22 09:30:00,115.39,115.6,114.93,114.94,34084.0,112.91,113.1155,112.4599,112.4697,34084.0
2022-07-22 09:35:00,114.86,115.35,114.52,115.35,17252.0,112.3914,112.8709,112.0587,112.8709,17252.0
2022-07-22 09:40:00,115.44,115.44,115.12,115.19,1800.0,112.9589,112.9589,112.6458,112.7143,1800.0
2022-07-22 09:45:00,115.33,115.35,115.01,115.28,10726.0,112.8513,112.8709,112.5382,112.8024,10726.0
2022-07-22 09:50:00,115.56,115.72,114.92,115.01,7182.0,113.0763,113.2329,112.4501,112.5382,7182.0
2022-07-22 09:55:00,114.95,114.95,114.28,114.28,23380.0,112.4795,112.4795,111.8239,111.8239,23380.0
2022-07-22 10:00:00,114.29,114.39,114.0,114.06,92074.0,111.8336,111.9315,111.5499,111.6086,92074.0
2022-07-22 10:05:00,114.06,114.06,113.73,113.86,143308.0,111.6086,111.6086,111.2857,111.4129,143308.0
2022-07-22 10:10:00,113.85,114.45,113.84,114.45,10154.0,111.4031,111.9902,111.3933,111.9902,10154.0
2022-07-22 10:15:00,114.45,114.65,114.38,114.63,7110.0,111.9902,112.1859,111.9217,112.1663,7110.0
2022-07-22 10:20:00,114.61,114.61,114.13,114.14,26190.0,112.1468,112.1468,111.6771,111.6869,26190.0
2022-07-22 10:25:00,114.14,114.39,113.99,114.39,7198.0,111.6869,111.9315,111.5401,111.9315,7198.0
2022-07-22 10:30:00,114.42,114.45,114.25,114.25,3882.0,111.9608,111.9902,111.7945,111.7945,3882.0
2022-07-22 10:35:00,114.44,114.5,114.44,114.5,1616.0,111.9804,112.0391,111.9804,112.0391,1616.0
2022-07-22 10:40:00,114.46,114.53,114.32,114.46,2000.0,112.0,112.0685,111.863,112.0,2000.0
2022-07-22 10:45:00,114.44,114.67,114.44,114.6,5002.0,111.9804,112.2055,111.9804,112.137,5002.0
2022-07-22 10:50:00,114.65,115.07,114.57,115.06,6200.0,112.1859,112.5969,112.1076,112.5871,6200.0
2022-07-22 10:55:00,115.11,115.11,115.03,115.03,1400.0,112.636,112.636,112.5577,112.5577,1400.0
2022-07-22 11:00:00,114.93,115.01,114.24,114.24,27064.0,112.4599,112.5382,111.7847,111.7847,27064.0
2022-07-22 11:05:00,114.19,114.36,114.14,114.32,23296.0,111.7358,111.9021,111.6869,111.863,23296.0
2022-07-22 11:10:00,114.3,114.75,114.3,114.75,3306.0,111.8434,112.2838,111.8434,112.2838,3306.0
2022-07-22 11:15:00,114.74,114.74,114.54,114.61,2524.0,112.274,112.274,112.0783,112.1468,2524.0
2022-07-22 11:20:00,114.66,114.66,114.2,114.2,9990.0,112.1957,112.1957,111.7456,111.7456,9990.0
2022-07-22 11:25:00,114.17,114.36,114.13,114.28,9198.0,111.7162,111.9021,111.6771,111.8239,9198.0
2022-07-22 11:30:00,114.15,114.21,113.76,113.89,16804.0,111.6966,111.7554,111.315,111.4422,16804.0
2022-07-22 11:35:00,113.75,113.75,113.44,113.56,8060.0,111.3052,111.3052,111.0019,111.1193,8060.0
2022-07-22 11:40:00,113.73,113.82,113.36,113.39,52658.0,111.2857,111.3737,110.9236,110.953,52658.0
2022-07-22 11:45:00,113.39,113.64,113.33,113.63,19192.0,110.953,111.1976,110.8943,111.1878,19192.0
2022-07-22 11:50:00,113.6,113.85,113.6,113.85,2600.0,111.1585,111.4031,111.1585,111.4031,2600.0
2022-07-22 11:55:00,113.76,113.79,113.66,113.78,1360.0,111.315,111.3444,111.2172,111.3346,1360.0
2022-07-22 12:00:00,113.95,113.95,113.89,113.95,1376.0,111.5009,111.5009,111.4422,111.5009,1376.0
2022-07-22 12:05:00,113.9,114.0,113.9,114.0,600.0,111.452,111.5499,111.452,111.5499,600.0
2022-07-22 12:10:00,113.78,113.78,113.5,113.63,2988.0,111.3346,111.3346,111.0606,111.1878,2988.0
2022-07-22 12:15:00,113.61,113.77,113.48,113.5,3902.0,111.1683,111.3248,111.041,111.0606,3902.0
2022-07-22 12:20:00,113.51,113.57,113.35,113.41,19514.0,111.0704,111.1291,110.9138,110.9726,19514.0
2022-07-22 12:25:00,113.39,113.43,113.21,113.33,83882.0,110.953,110.9921,110.7768,110.8943,83882.0
2022-07-22 12:30:00,113.3,113.63,113.24,113.6,48924.0,110.8649,111.1878,110.8062,111.1585,48924.0
2022-07-22 12:35:00,113.56,113.56,113.35,113.47,26282.0,111.1193,111.1193,110.9138,111.0313,26282.0
2022-07-22 12:40:00,113.47,113.59,113.35,113.36,23474.0,111.0313,111.1487,110.9138,110.9236,23474.0
2022-07-22 12:45:00,113.33,113.53,113.33,113.46,13004.0,110.8943,111.09,110.8943,111.0215,13004.0
2022-07-22 12:50:00,113.47,113.63,113.47,113.58,7754.0,111.0313,111.1878,111.0313,111.1389,7754.0
2022-07-22 12:55:00,113.62,113.62,113.31,113.32,8868.0,111.178,111.178,110.8747,110.8845,8868.0
2022-07-22 13:00:00,113.33,113.33,112.92,112.95,30294.0,110.8943,110.8943,110.4931,110.5224,30294.0
2022-07-22 13:05:00,112.96,113.22,112.96,113.16,9838.0,110.5322,110.7866,110.5322,110.7279,9838.0
2022-07-22 13:10:00,113.22,113.24,113.13,113.16,4088.0,110.7866,110.8062,110.6986,110.7279,4088.0
2022-07-22 13:15:00,113.2,113.2,113.12,113.14,1872.0,110.7671,110.7671,110.6888,110.7084,1872.0
2022-07-22 13:20:00,113.14,113.14,112.92,112.92,25390.0,110.7084,110.7084,110.4931,110.4931,25390.0
2022-07-22 13:25:00,112.91,113.03,112.74,112.94,19668.0,110.4833,110.6007,110.317,110.5127,19668.0
2022-07-22 13:30:00,112.93,112.93,112.77,112.77,16032.0,110.5029,110.5029,110.3463,110.3463,16032.0
2022-07-22 13:35:00,112.74,112.75,112.57,112.73,14520.0,110.317,110.3267,110.1506,110.3072,14520.0
2022-07-22 13:40:00,112.79,112.91,112.78,112.91,3784.0,110.3659,110.4833,110.3561,110.4833,3784.0
2022-07-22 13:45:00,112.92,113.06,112.88,112.92,5202.0,110.4931,110.6301,110.4539,110.4931,5202.0
2022-07-22 13:50:00,112.89,112.91,112.77,112.91,18280.0,110.4637,110.4833,110.3463,110.4833,18280.0
2022-07-22 13:55:00,112.93,113.08,112.93,113.0,8150.0,110.5029,110.6496,110.5029,110.5714,8150.0
2022-07-22 14:00:00,113.0,113.0,112.55,112.63,19682.0,110.5714,110.5714,110.131,110.2093,19682.0
2022-07-22 14:05:00,112.67,112.75,112.63,112.63,4566.0,110.2485,110.3267,110.2093,110.2093,4566.0
2022-07-22 14:10:00,112.66,112.68,112.56,112.6,2600.0,110.2387,110.2582,110.1408,110.18,2600.0
2022-07-22 14:15:00,112.71,112.84,112.71,112.84,2974.0,110.2876,110.4148,110.2876,110.4148,2974.0
2022-07-22 14:20:00,112.79,112.8,112.65,112.65,6206.0,110.3659,110.3757,110.2289,110.2289,6206.0
2022-07-22 14:25:00,112.57,112.76,112.57,112.71,4818.0,110.1506,110.3365,110.1506,110.2876,4818.0
2022-07-22 14:30:00,112.7,112.96,112.64,112.91,4022.0,110.2778,110.5322,110.2191,110.4833,4022.0
2022-07-22 14:35:00,112.88,112.92,112.63,112.72,14908.0,110.4539,110.4931,110.2093,110.2974,14908.0
2022-07-22 14:40:00,112.67,112.69,112.64,112.69,1028.0,110.2485,110.268,110.2191,110.268,1028.0
2022-07-22 14:45:00,112.67,112.82,112.67,112.82,3328.0,110.2485,110.3952,110.2485,110.3952,3328.0
2022-07-22 14:50:00,112.85,112.97,112.83,112.92,3964.0,110.4246,110.542,110.405,110.4931,3964.0
2022-07-22 14:55:00,112.92,113.08,112.92,113.0,5290.0,110.4931,110.6496,110.4931,110.5714,5290.0
2022-07-22 15:00:00,112.97,113.07,112.95,112.99,4264.0,110.542,110.6399,110.5224,110.5616,4264.0
2022-07-22 15:05:00,112.96,112.98,112.79,112.83,9304.0,110.5322,110.5518,110.3659,110.405,9304.0
2022-07-22 15:10:00,112.85,113.03,112.77,113.02,25096.0,110.4246,110.6007,110.3463,110.5909,25096.0
2022-07-22 15:15:00,113.09,113.11,113.01,113.11,7600.0,110.6594,110.679,110.5811,110.679,7600.0
2022-07-22 15:20:00,113.11,113.26,113.11,113.26,14898.0,110.679,110.8258,110.679,110.8258,14898.0
2022-07-22 15:25:00,113.26,113.29,113.08,113.27,23336.0,110.8258,110.8551,110.6496,110.8356,23336.0
2022-07-22 15:30:00,113.28,113.29,112.91,112.91,29686.0,110.8453,110.8551,110.4833,110.4833,29686.0
2022-07-22 15:35:00,112.89,113.05,112.89,112.91,19430.0,110.4637,110.6203,110.4637,110.4833,19430.0
2022-07-22 15:40:00,112.95,113.06,112.91,112.97,17426.0,110.5224,110.6301,110.4833,110.542,17426.0
2022-07-22 15:45:00,112.92,113.08,112.86,113.05,21642.0,110.4931,110.6496,110.4344,110.6203,21642.0
2022-07-22 15:50:00,113.01,113.29,113.0,113.11,49376.0,110.5811,110.8551,110.5714,110.679,49376.0
2022-07-22 15:55:00,113.11,113.42,113.11,113.42,49252.0,110.679,110.9823,110.679,110.9823,49252.0
2022-07-25 09:30:00,112.52,112.89,112.33,112.41,15596.0,110.1017,110.4637,109.9158,109.994,15596.0
2022-07-25 09:35:00,112.3,112.3,111.9,112.08,27922.0,109.8864,109.8864,109.495,109.6711,27922.0
2022-07-25 09:40:00,112.17,112.83,112.16,112.81,45040.0,109.7592,110.405,109.7494,110.3854,45040.0
2022-07-25 09:45:00,112.66,112.66,112.33,112.34,5424.0,110.2387,110.2387,109.9158,109.9255,5424.0
2022-07-25 09:50:00,112.72,112.72,112.39,112.49,15000.0,110.2974,110.2974,109.9745,110.0723,15000.0
2022-07-25 09:55:00,112.39,112.69,112.39,112.41,14212.0,109.9745,110.268,109.9745,109.994,14212.0
2022-07-25 10:00:00,112.45,112.45,112.15,112.15,14540.0,110.0332,110.0332,109.7396,109.7396,14540.0
2022-07-25 10:05:00,112.03,112.11,111.83,112.06,5600.0,109.6222,109.7005,109.4265,109.6516,5600.0
2022-07-25 10:10:00,112.18,112.26,112.03,112.03,1800.0,109.769,109.8473,109.6222,109.6222,1800.0
2022-07-25 10:15:00,111.87,111.87,111.6,111.71,4602.0,109.4656,109.4656,109.2015,109.3091,4602.0
2022-07-25 10:20:00,111.86,111.95,111.71,111.77,23782.0,109.4559,109.5439,109.3091,109.3678,23782.0
2022-07-25 10:25:00,111.76,111.76,111.14,111.54,63568.0,109.358,109.358,108.7513,109.1427,63568.0
2022-07-25 10:30:00,111.63,111.86,111.56,111.67,10800.0,109.2308,109.4559,109.1623,109.2699,10800.0
2022-07-25 10:35:00,111.69,111.98,111.58,111.93,13010.0,109.2895,109.5733,109.1819,109.5244,13010.0
2022-07-25 10:40:00,111.88,112.14,111.75,112.14,7614.0,109.4754,109.7298,109.3482,109.7298,7614.0
2022-07-25 10:45:00,112.19,112.25,111.99,111.99,4000.0,109.7788,109.8375,109.5831,109.5831,4000.0
2022-07-25 10:50:00,112.03,112.05,111.88,111.96,6800.0,109.6222,109.6418,109.4754,109.5537,6800.0
2022-07-25 10:55:00,111.91,112.1,111.86,111.89,12200.0,109.5048,109.6907,109.4559,109.4852,12200.0
2022-07-25 11:00:00,111.89,111.99,111.78,111.98,6200.0,109.4852,109.5831,109.3776,109.5733,6200.0
2022-07-25 11:05:00,112.06,112.06,111.86,111.96,5800.0,109.6516,109.6516,109.4559,109.5537,5800.0
2022-07-25 11:10:00,111.96,111.96,111.48,111.48,8168.0,109.5537,109.5537,109.084,109.084,8168.0
2022-07-25 11:15:00,111.49,111.63,111.41,111.56,14618.0,109.0938,109.2308,109.0155,109.1623,14618.0
2022-07-25 11:20:00,111.57,111.79,111.57,111.79,3738.0,109.1721,109.3874,109.1721,109.3874,3738.0
2022-07-25 11:25:00,111.8,112.05,111.72,112.05,13270.0,109.3972,109.6418,109.3189,109.6418,13270.0
2022-07-25 11:30:00,112.07,112.33,112.07,112.33,2632.0,109.6614,109.9158,109.6614,109.9158,2632.0
2022-07-25 11:35:00,112.38,112.38,112.27,112.31,2800.0,109.9647,109.9647,109.8571,109.8962,2800.0
2022-07-25 11:40:00,112.36,112.36,112.26,112.32,2000.0,109.9451,109.9451,109.8473,109.906,2000.0
2022-07-25 11:45:00,112.44,112.61,112.41,112.61,2600.0,110.0234,110.1897,109.994,110.1897,2600.0
2022-07-25 11:50:00,112.45,112.47,112.39,112.45,1600.0,110.0332,110.0528,109.9745,110.0332,1600.0
2022-07-25 11:55:00,112.6,112.6,112.47,112.47,800.0,110.18,110.18,110.0528,110.0528,800.0
2022-07-25 12:00:00,112.39,112.54,112.28,112.51,7478.0,109.9745,110.1212,109.8668,110.0919,7478.0
2022-07-25 12:05:00,112.56,112.56,112.38,112.38,5794.0,110.1408,110.1408,109.9647,109.9647,5794.0
2022-07-25 12:10:00,112.3,112.3,112.03,112.08,6172.0,109.8864,109.8864,109.6222,109.6711,6172.0
2022-07-25 12:15:00,112.1,112.14,112.1,112.11,1640.0,109.6907,109.7298,109.6907,109.7005,1640.0
2022-07-25 12:20:00,112.23,112.23,112.17,112.19,1098.0,109.8179,109.8179,109.7592,109.7788,1098.0
2022-07-25 12:25:00,112.17,112.21,112.17,112.21,600.0,109.7592,109.7983,109.7592,109.7983,600.0
2022-07-25 12:30:00,112.31,112.5,112.31,112.45,2600.0,109.8962,110.0821,109.8962,110.0332,2600.0
2022-07-25 12:35:00,112.46,112.48,112.46,112.47,1200.0,110.043,110.0625,110.043,110.0528,1200.0
2022-07-25 12:40:00,112.61,112.72,112.61,112.68,600.0,110.1897,110.2974,110.1897,110.2582,600.0
2022-07-25 12:45:00,112.69,112.88,112.69,112.88,2304.0,110.268,110.4539,110.268,110.4539,2304.0
2022-07-25 12:50:00,112.85,112.85,112.67,112.73,1800.0,110.4246,110.4246,110.2485,110.3072,1800.0
2022-07-25 12:55:00,112.7,112.7,112.64,112.67,1800.0,110.2778,110.2778,110.2191,110.2485,1800.0
2022-07-25 13:00:00,112.61,112.69,112.61,112.69,610.0,110.1897,110.268,110.1897,110.268,610.0
2022-07-25 13:05:00,112.71,112.74,112.67,112.67,600.0,110.2876,110.317,110.2485,110.2485,600.0
2022-07-25 13:10:00,112.67,112.67,112.67,112.67,0.0,110.2485,110.2485,110.2485,110.2485,0.0
2022-07-25 13:15:00,112.66,112.66,112.59,112.61,1400.0,110.2387,110.2387,110.1702,110.1897,1400.0
2022-07-25 13:20:00,112.61,112.64,112.48,112.51,7744.0,110.1897,110.2191,110.0625,110.0919,7744.0
2022-07-25 13:25:00,112.42,112.42,112.35,112.35,1600.0,110.0038,110.0038,109.9353,109.9353,1600.0
2022-07-25 13:30:00,112.42,112.48,112.36,112.39,2300.0,110.0038,110.0625,109.9451,109.9745,2300.0
2022-07-25 13:35:00,112.33,112.41,112.31,112.31,4672.0,109.9158,109.994,109.8962,109.8962,4672.0
2022-07-25 13:40:00,112.25,112.25,112.2,112.2,400.0,109.8375,109.8375,109.7886,109.7886,400.0
2022-07-25 13:45:00,112.3,112.3,112.17,112.17,4784.0,109.8864,109.8864,109.7592,109.7592,4784.0
2022-07-25 13:50:00,112.16,112.16,112.06,112.06,1800.0,109.7494,109.7494,109.6516,109.6516,1800.0
2022-07-25 13:55:00,112.05,112.05,112.02,112.02,1646.0,109.6418,109.6418,109.6124,109.6124,1646.0
2022-07-25 14:00:00,111.98,111.99,111.92,111.94,2284.0,109.5733,109.5831,109.5146,109.5341,2284.0
2022-07-25 14:05:00,111.91,112.02,111.91,111.97,3128.0,109.5048,109.6124,109.5048,109.5635,3128.0
2022-07-25 14:10:00,111.98,112.04,111.97,112.04,14966.0,109.5733,109.632,109.5635,109.632,14966.0
2022-07-25 14:15:00,112.02,112.05,111.89,111.89,3858.0,109.6124,109.6418,109.4852,109.4852,3858.0
2022-07-25 14:20:00,111.89,112.06,111.83,112.03,3400.0,109.4852,109.6516,109.4265,109.6222,3400.0
2022-07-25 14:25:00,112.04,112.04,112.01,112.04,800.0,109.632,109.632,109.6026,109.632,800.0
2022-07-25 14:30:00,112.01,112.11,111.99,112.11,1828.0,109.6026,109.7005,109.5831,109.7005,1828.0
2022-07-25 14:35:00,112.14,112.23,112.11,112.17,9538.0,109.7298,109.8179,109.7005,109.7592,9538.0
2022-07-25 14:40:00,112.21,112.29,112.17,112.26,6300.0,109.7983,109.8766,109.7592,109.8473,6300.0
2022-07-25 14:45:00,112.28,112.28,112.03,112.1,9034.0,109.8668,109.8668,109.6222,109.6907,9034.0
2022-07-25 14:50:00,112.11,112.14,111.98,112.06,7786.0,109.7005,109.7298,109.5733,109.6516,7786.0
2022-07-25 14:55:00,112.04,112.11,111.95,111.95,10994.0,109.632,109.7005,109.5439,109.5439,10994.0
2022-07-25 15:00:00,111.95,112.1,111.76,111.76,17244.0,109.5439,109.6907,109.358,109.358,17244.0
2022-07-25 15:05:00,111.74,111.78,111.66,111.77,7008.0,109.3384,109.3776,109.2602,109.3678,7008.0
2022-07-25 15:10:00,111.83,111.83,111.7,111.82,13026.0,109.4265,109.4265,109.2993,109.4167,13026.0
2022-07-25 15:15:00,111.79,111.99,111.75,111.95,6436.0,109.3874,109.5831,109.3482,109.5439,6436.0
2022-07-25 15:20:00,111.95,112.18,111.95,112.1,23778.0,109.5439,109.769,109.5439,109.6907,23778.0
2022-07-25 15:25:00,112.11,112.14,111.97,112.0,5600.0,109.7005,109.7298,109.5635,109.5929,5600.0
2022-07-25 15:30:00,111.96,112.02,111.85,111.92,8168.0,109.5537,109.6124,109.4461,109.5146,8168.0
2022-07-25 15:35:00,112.0,112.13,111.96,112.12,6006.0,109.5929,109.7201,109.5537,109.7103,6006.0
2022-07-25 15:40:00,112.11,112.17,112.06,112.17,9002.0,109.7005,109.7592,109.6516,109.7592,9002.0
2022-07-25 15:45:00,112.17,112.32,112.17,112.28,13184.0,109.7592,109.906,109.7592,109.8668,13184.0
2022-07-25 15:50:00,112.29,112.64,112.29,112.61,23214.0,109.8766,110.2191,109.8766,110.1897,23214.0
2022-07-25 15:55:00,112.63,112.82,112.58,112.76,37796.0,110.2093,110.3952,110.1604,110.3365,37796.0
2022-07-26 09:30:00,112.14,112.5,111.83,112.02,6798.0,109.7298,110.0821,109.4265,109.6124,6798.0
2022-07-26 09:35:00,111.81,112.25,111.81,112.1,6000.0,109.4069,109.8375,109.4069,109.6907,6000.0
2022-07-26 09:40:00,112.17,112.18,111.86,112.03,4788.0,109.7592,109.769,109.4559,109.6222,4788.0
2022-07-26 09:45:00,112.0,112.0,111.8,111.87,4600.0,109.5929,109.5929,109.3972,109.4656,4600.0
2022-07-26 09:50:00,112.36,112.72,112.36,112.58,13000.0,109.9451,110.2974,109.9451,110.1604,13000.0
2022-07-26 09:55:00,112.6,112.69,112.29,112.29,8400.0,110.18,110.268,109.8766,109.8766,8400.0
2022-07-26 10:00:00,112.38,112.53,112.09,112.53,3600.0,109.9647,110.1115,109.6809,110.1115,3600.0
2022-07-26 10:05:00,112.57,112.63,112.45,112.5,10582.0,110.1506,110.2093,110.0332,110.0821,10582.0
2022-07-26 10:10:00,112.23,112.26,112.04,112.1,3600.0,109.8179,109.8473,109.632,109.6907,3600.0
2022-07-26 10:15:00,111.99,112.13,111.85,111.88,16556.0,109.5831,109.7201,109.4461,109.4754,16556.0
2022-07-26 10:20:00,111.94,111.94,111.73,111.73,4020.0,109.5341,109.5341,109.3287,109.3287,4020.0
2022-07-26 10:25:00,111.72,111.82,111.7,111.71,4844.0,109.3189,109.4167,109.2993,109.3091,4844.0
2022-07-26 10:30:00,111.64,111.67,111.45,111.67,6732.0,109.2406,109.2699,109.0547,109.2699,6732.0
2022-07-26 10:35:00,111.62,111.63,111.52,111.61,1622.0,109.221,109.2308,109.1232,109.2112,1622.0
2022-07-26 10:40:00,111.61,111.74,111.58,111.68,2600.0,109.2112,109.3384,109.1819,109.2797,2600.0
2022-07-26 10:45:00,111.78,112.03,111.78,112.03,1000.0,109.3776,109.6222,109.3776,109.6222,1000.0
2022-07-26 10:50:00,112.02,112.02,111.95,111.99,1324.0,109.6124,109.6124,109.5439,109.5831,1324.0
2022-07-26 10:55:00,111.95,112.15,111.95,112.15,1044.0,109.5439,109.7396,109.5439,109.7396,1044.0
2022-07-26 11:00:00,112.15,112.15,112.13,112.13,400.0,109.7396,109.7396,109.7201,109.7201,400.0
2022-07-26 11:05:00,111.76,111.76,111.58,111.7,16872.0,109.358,109.358,109.1819,109.2993,16872.0
2022-07-26 11:10:00,111.69,111.86,111.66,111.86,5150.0,109.2895,109.4559,109.2602,109.4559,5150.0
2022-07-26 11:15:00,111.81,111.91,111.69,111.69,3000.0,109.4069,109.5048,109.2895,109.2895,3000.0
2022-07-26 11:20:00,111.65,111.68,111.54,111.54,3404.0,109.2504,109.2797,109.1427,109.1427,3404.0
2022-07-26 11:25:00,111.53,111.53,111.26,111.26,4634.0,109.133,109.133,108.8688,108.8688,4634.0
2022-07-26 11:30:00,111.17,111.26,111.16,111.16,1212.0,108.7807,108.8688,108.7709,108.7709,1212.0
2022-07-26 11:35:00,111.25,111.25,111.06,111.06,1200.0,108.859,108.859,108.6731,108.6731,1200.0
2022-07-26 11:40:00,111.2,111.24,111.11,111.21,2524.0,108.81,108.8492,108.722,108.8198,2524.0
2022-07-26 11:45:00,111.19,111.29,111.13,111.13,9148.0,108.8003,108.8981,108.7416,108.7416,9148.0
2022-07-26 11:50:00,111.1,111.21,110.89,110.94,4686.0,108.7122,108.8198,108.5067,108.5556,4686.0
2022-07-26 11:55:00,111.11,111.11,111.0,111.01,3200.0,108.722,108.722,108.6143,108.6241,3200.0
2022-07-26 12:00:00,110.99,111.08,110.94,111.08,1700.0,108.6046,108.6926,108.5556,108.6926,1700.0
2022-07-26 12:05:00,111.09,111.16,110.99,110.99,2000.0,108.7024,108.7709,108.6046,108.6046,2000.0
2022-07-26 12:10:00,111.05,111.05,110.96,111.01,600.0,108.6633,108.6633,108.5752,108.6241,600.0
2022-07-26 12:15:00,111.17,111.25,111.17,111.17,800.0,108.7807,108.859,108.7807,108.7807,800.0
2022-07-26 12:20:00,111.16,111.17,111.06,111.17,4114.0,108.7709,108.7807,108.6731,108.7807,4114.0
2022-07-26 12:25:00,111.24,111.39,111.21,111.38,3280.0,108.8492,108.996,108.8198,108.9862,3280.0
2022-07-26 12:30:00,111.38,111.42,111.33,111.33,1200.0,108.9862,109.0253,108.9373,108.9373,1200.0
2022-07-26 12:35:00,111.41,111.41,111.41,111.41,400.0,109.0155,109.0155,109.0155,109.0155,400.0
2022-07-26 12:40:00,111.3,111.3,111.17,111.17,4544.0,108.9079,108.9079,108.7807,108.7807,4544.0
2022-07-26 12:45:00,111.08,111.3,111.08,111.28,2126.0,108.6926,108.9079,108.6926,108.8883,2126.0
2022-07-26 12:50:00,111.32,111.48,111.32,111.48,1400.0,108.9275,109.084,108.9275,109.084,1400.0
2022-07-26 12:55:00,111.48,111.5,111.48,111.5,400.0,109.084,109.1036,109.084,109.1036,400.0
2022-07-26 13:00:00,111.42,111.6,111.41,111.6,2044.0,109.0253,109.2015,109.0155,109.2015,2044.0
2022-07-26 13:05:00,111.6,111.6,111.48,111.52,1300.0,109.2015,109.2015,109.084,109.1232,1300.0
2022-07-26 13:10:00,111.65,111.69,111.53,111.54,3536.0,109.2504,109.2895,109.133,109.1427,3536.0
2022-07-26 13:15:00,111.51,111.55,111.45,111.55,3400.0,109.1134,109.1525,109.0547,109.1525,3400.0
2022-07-26 13:20:00,111.74,111.74,111.64,111.64,490.0,109.3384,109.3384,109.2406,109.2406,490.0
2022-07-26 13:25:00,111.63,111.67,111.58,111.67,2140.0,109.2308,109.2699,109.1819,109.2699,2140.0
2022-07-26 13:30:00,111.55,111.55,111.39,111.39,1600.0,109.1525,109.1525,108.996,108.996,1600.0
2022-07-26 13:35:00,111.31,111.31,111.31,111.31,400.0,108.9177,108.9177,108.9177,108.9177,400.0
2022-07-26 13:40:00,111.36,111.38,111.33,111.33,600.0,108.9666,108.9862,108.9373,108.9373,600.0
2022-07-26 13:45:00,111.33,111.33,111.28,111.28,800.0,108.9373,108.9373,108.8883,108.8883,800.0
2022-07-26 13:50:00,111.23,111.31,111.23,111.28,800.0,108.8394,108.9177,108.8394,108.8883,800.0
2022-07-26 13:55:00,111.26,111.26,111.22,111.22,600.0,108.8688,108.8688,108.8296,108.8296,600.0
2022-07-26 14:00:00,111.51,111.52,111.51,111.51,860.0,109.1134,109.1232,109.1134,109.1134,860.0
2022-07-26 14:05:00,111.54,111.54,111.26,111.26,3984.0,109.1427,109.1427,108.8688,108.8688,3984.0
2022-07-26 14:10:00,111.28,111.41,111.28,111.34,1980.0,108.8883,109.0155,108.8883,108.947,1980.0
2022-07-26 14:15:00,111.33,111.33,111.13,111.16,1730.0,108.9373,108.9373,108.7416,108.7709,1730.0
2022-07-26 14:20:00,111.14,111.17,111.11,111.16,1036.0,108.7513,108.7807,108.722,108.7709,1036.0
2022-07-26 14:25:00,111.13,111.13,111.04,111.04,998.0,108.7416,108.7416,108.6535,108.6535,998.0
2022-07-26 14:30:00,111.0,111.0,110.93,110.93,3590.0,108.6143,108.6143,108.5459,108.5459,3590.0
2022-07-26 14:35:00,110.96,110.97,110.89,110.91,1800.0,108.5752,108.585,108.5067,108.5263,1800.0
2022-07-26 14:40:00,110.92,110.92,110.91,110.92,1252.0,108.5361,108.5361,108.5263,108.5361,1252.0
2022-07-26 14:45:00,110.94,110.97,110.84,110.84,2306.0,108.5556,108.585,108.4578,108.4578,2306.0
2022-07-26 14:50:00,110.84,111.01,110.84,110.98,2814.0,108.4578,108.6241,108.4578,108.5948,2814.0
2022-07-26 14:55:00,110.96,111.03,110.95,111.02,1800.0,108.5752,108.6437,108.5654,108.6339,1800.0
2022-07-26 15:00:00,110.98,111.02,110.82,110.82,2120.0,108.5948,108.6339,108.4382,108.4382,2120.0
2022-07-26 15:05:00,110.83,110.83,110.66,110.69,26122.0,108.448,108.448,108.2817,108.311,26122.0
2022-07-26 15:10:00,110.7,110.89,110.7,110.86,5808.0,108.3208,108.5067,108.3208,108.4774,5808.0
2022-07-26 15:15:00,110.89,110.96,110.86,110.91,6150.0,108.5067,108.5752,108.4774,108.5263,6150.0
2022-07-26 15:20:00,110.92,110.98,110.84,110.85,8384.0,108.5361,108.5948,108.4578,108.4676,8384.0
2022-07-26 15:25:00,110.88,110.89,110.8,110.85,2380.0,108.4969,108.5067,108.4186,108.4676,2380.0
2022-07-26 15:30:00,110.86,110.96,110.75,110.95,6100.0,108.4774,108.5752,108.3697,108.5654,6100.0
2022-07-26 15:35:00,110.91,111.0,110.83,110.99,6602.0,108.5263,108.6143,108.448,108.6046,6602.0
2022-07-26 15:40:00,111.0,111.03,110.8,110.83,6020.0,108.6143,108.6437,108.4186,108.448,6020.0
2022-07-26 15:45:00,110.84,110.98,110.82,110.98,19832.0,108.4578,108.5948,108.4382,108.5948,19832.0
2022-07-26 15:50:00,110.98,111.17,110.95,111.16,26410.0,108.5948,108.7807,108.5654,108.7709,26410.0
2022-07-26 15:55:00,111.22,111.26,110.98,111.0,25596.0,108.8296,108.8688,108.5948,108.6143,25596.0
2022-07-27 09:30:00,112.93,113.3,112.87,112.88,13664.0,110.5029,110.8649,110.4442,110.4539,13664.0
2022-07-27 09:35:00,112.82,113.31,112.82,113.31,22614.0,110.3952,110.8747,110.3952,110.8747,22614.0
2022-07-27 09:40:00,113.3,113.53,113.23,113.53,14830.0,110.8649,111.09,110.7964,111.09,14830.0
2022-07-27 09:45:00,113.57,114.11,113.55,114.05,7200.0,111.1291,111.6575,111.1095,111.5988,7200.0
2022-07-27 09:50:00,114.0,114.13,113.91,114.11,6600.0,111.5499,111.6771,111.4618,111.6575,6600.0
2022-07-27 09:55:00,113.98,114.2,113.98,113.98,10706.0,111.5303,111.7456,111.5303,111.5303,10706.0
2022-07-27 10:00:00,114.01,114.05,113.89,114.05,13162.0,111.5597,111.5988,111.4422,111.5988,13162.0
2022-07-27 10:05:00,114.23,114.24,113.94,113.94,11756.0,111.7749,111.7847,111.4912,111.4912,11756.0
2022-07-27 10:10:00,114.05,114.27,114.04,114.27,9362.0,111.5988,111.8141,111.589,111.8141,9362.0
2022-07-27 10:15:00,114.28,114.46,114.21,114.39,2600.0,111.8239,112.0,111.7554,111.9315,2600.0
2022-07-27 10:20:00,114.36,114.36,114.17,114.21,4796.0,111.9021,111.9021,111.7162,111.7554,4796.0
2022-07-27 10:25:00,114.23,114.28,114.19,114.23,4598.0,111.7749,111.8239,111.7358,111.7749,4598.0
2022-07-27 10:30:00,114.22,114.23,113.95,113.99,3000.0,111.7651,111.7749,111.5009,111.5401,3000.0
2022-07-27 10:35:00,114.07,114.2,114.02,114.17,1892.0,111.6184,111.7456,111.5694,111.7162,1892.0
2022-07-27 10:40:00,114.1,114.1,113.95,113.95,400.0,111.6477,111.6477,111.5009,111.5009,400.0
2022-07-27 10:45:00,114.0,114.13,114.0,114.13,2682.0,111.5499,111.6771,111.5499,111.6771,2682.0
2022-07-27 10:50:00,114.14,114.25,114.12,114.25,1800.0,111.6869,111.7945,111.6673,111.7945,1800.0
2022-07-27 10:55:00,114.3,114.3,114.21,114.27,2600.0,111.8434,111.8434,111.7554,111.8141,2600.0
2022-07-27 11:00:00,114.33,114.47,114.33,114.36,4800.0,111.8728,112.0098,111.8728,111.9021,4800.0
2022-07-27 11:05:00,114.32,114.44,114.21,114.21,1900.0,111.863,111.9804,111.7554,111.7554,1900.0
2022-07-27 11:10:00,114.22,114.23,114.14,114.17,3200.0,111.7651,111.7749,111.6869,111.7162,3200.0
2022-07-27 11:15:00,114.17,114.24,114.13,114.13,1800.0,111.7162,111.7847,111.6771,111.6771,1800.0
2022-07-27 11:20:00,114.1,114.11,114.06,114.06,2600.0,111.6477,111.6575,111.6086,111.6086,2600.0
2022-07-27 11:25:00,113.99,114.02,113.91,114.01,2600.0,111.5401,111.5694,111.4618,111.5597,2600.0
2022-07-27 11:30:00,114.04,114.12,113.98,113.98,4494.0,111.589,111.6673,111.5303,111.5303,4494.0
2022-07-27 11:35:00,113.93,113.97,113.86,113.86,1600.0,111.4814,111.5205,111.4129,111.4129,1600.0
2022-07-27 11:40:00,113.89,113.9,113.87,113.89,1800.0,111.4422,111.452,111.4227,111.4422,1800.0
2022-07-27 11:45:00,113.85,113.86,113.75,113.8,1000.0,111.4031,111.4129,111.3052,111.3542,1000.0
2022-07-27 11:50:00,113.83,113.99,113.76,113.76,3600.0,111.3835,111.5401,111.315,111.315,3600.0
2022-07-27 11:55:00,113.78,113.96,113.78,113.96,7958.0,111.3346,111.5107,111.3346,111.5107,7958.0
2022-07-27 12:00:00,113.89,113.89,113.75,113.83,3800.0,111.4422,111.4422,111.3052,111.3835,3800.0
2022-07-27 12:05:00,113.83,113.86,113.79,113.85,2800.0,111.3835,111.4129,111.3444,111.4031,2800.0
2022-07-27 12:10:00,113.83,113.86,113.83,113.85,1600.0,111.3835,111.4129,111.3835,111.4031,1600.0
2022-07-27 12:15:00,114.04,114.14,114.04,114.14,7620.0,111.589,111.6869,111.589,111.6869,7620.0
2022-07-27 12:20:00,114.1,114.1,114.1,114.1,200.0,111.6477,111.6477,111.6477,111.6477,200.0
2022-07-27 12:25:00,114.14,114.36,114.14,114.26,7600.0,111.6869,111.9021,111.6869,111.8043,7600.0
2022-07-27 12:30:00,114.17,114.21,114.14,114.21,2200.0,111.7162,111.7554,111.6869,111.7554,2200.0
2022-07-27 12:35:00,114.21,114.21,114.18,114.2,1800.0,111.7554,111.7554,111.726,111.7456,1800.0
2022-07-27 12:40:00,114.2,114.2,114.12,114.12,1200.0,111.7456,111.7456,111.6673,111.6673,1200.0
2022-07-27 12:45:00,114.13,114.13,114.13,114.13,200.0,111.6771,111.6771,111.6771,111.6771,200.0
2022-07-27 12:50:00,114.13,114.13,114.13,114.13,0.0,111.6771,111.6771,111.6771,111.6771,0.0
2022-07-27 12:55:00,114.13,114.13,113.92,113.92,800.0,111.6771,111.6771,111.4716,111.4716,800.0
2022-07-27 13:00:00,113.89,113.89,113.79,113.83,12318.0,111.4422,111.4422,111.3444,111.3835,12318.0
2022-07-27 13:05:00,113.86,113.87,113.72,113.8,7780.0,111.4129,111.4227,111.2759,111.3542,7780.0
2022-07-27 13:10:00,113.83,114.14,113.83,114.14,29292.0,111.3835,111.6869,111.3835,111.6869,29292.0
2022-07-27 13:15:00,114.11,114.24,114.11,114.14,21674.0,111.6575,111.7847,111.6575,111.6869,21674.0
2022-07-27 13:20:00,114.11,114.16,114.11,114.11,10520.0,111.6575,111.7064,111.6575,111.6575,10520.0
2022-07-27 13:25:00,114.14,114.15,114.06,114.08,4400.0,111.6869,111.6966,111.6086,111.6282,4400.0
2022-07-27 13:30:00,114.08,114.23,114.08,114.2,16668.0,111.6282,111.7749,111.6282,111.7456,16668.0
2022-07-27 13:35:00,114.08,114.1,114.01,114.01,2032.0,111.6282,111.6477,111.5597,111.5597,2032.0
2022-07-27 13:40:00,114.07,114.07,113.86,113.89,1600.0,111.6184,111.6184,111.4129,111.4422,1600.0
2022-07-27 13:45:00,113.86,114.01,113.85,114.0,4946.0,111.4129,111.5597,111.4031,111.5499,4946.0
2022-07-27 13:50:00,113.97,114.03,113.97,114.03,1400.0,111.5205,111.5792,111.5205,111.5792,1400.0
2022-07-27 13:55:00,113.98,114.04,113.84,113.92,7830.0,111.5303,111.589,111.3933,111.4716,7830.0
2022-07-27 14:00:00,114.17,114.52,113.86,114.31,14288.0,111.7162,112.0587,111.4129,111.8532,14288.0
2022-07-27 14:05:00,114.14,114.14,113.78,113.94,6706.0,111.6869,111.6869,111.3346,111.4912,6706.0
2022-07-27 14:10:00,113.85,114.14,113.85,114.11,3200.0,111.4031,111.6869,111.4031,111.6575,3200.0
2022-07-27 14:15:00,114.12,114.28,114.12,114.25,13562.0,111.6673,111.8239,111.6673,111.7945,13562.0
2022-07-27 14:20:00,114.26,114.29,114.14,114.14,7144.0,111.8043,111.8336,111.6869,111.6869,7144.0
2022-07-27 14:25:00,114.24,114.47,114.22,114.3,7012.0,111.7847,112.0098,111.7651,111.8434,7012.0
2022-07-27 14:30:00,114.29,114.39,113.97,113.99,4916.0,111.8336,111.9315,111.5205,111.5401,4916.0
2022-07-27 14:35:00,114.02,115.05,114.02,115.0,38382.0,111.5694,112.5773,111.5694,112.5284,38382.0
2022-07-27 14:40:00,115.12,115.65,115.12,115.65,60596.0,112.6458,113.1644,112.6458,113.1644,60596.0
2022-07-27 14:45:00,115.7,115.77,115.57,115.64,22070.0,113.2133,113.2818,113.0861,113.1546,22070.0
2022-07-27 14:50:00,115.67,115.9,115.47,115.8,10790.0,113.184,113.409,112.9883,113.3112,10790.0
2022-07-27 14:55:00,115.86,115.87,115.5,115.61,22802.0,113.3699,113.3797,113.0176,113.1253,22802.0
2022-07-27 15:00:00,115.72,116.02,115.51,116.02,8824.0,113.2329,113.5265,113.0274,113.5265,8824.0
2022-07-27 15:05:00,116.04,116.13,115.85,115.98,21244.0,113.546,113.6341,113.3601,113.4873,21244.0
2022-07-27 15:10:00,116.0,116.07,115.86,115.92,8386.0,113.5069,113.5754,113.3699,113.4286,8386.0
2022-07-27 15:15:00,115.89,116.06,115.78,115.78,9544.0,113.3992,113.5656,113.2916,113.2916,9544.0
2022-07-27 15:20:00,115.79,116.14,115.77,116.14,12208.0,113.3014,113.6439,113.2818,113.6439,12208.0
2022-07-27 15:25:00,116.24,116.77,116.24,116.77,12444.0,113.7417,114.2603,113.7417,114.2603,12444.0
2022-07-27 15:30:00,116.82,116.92,116.67,116.91,43178.0,114.3093,114.4071,114.1625,114.3973,43178.0
2022-07-27 15:35:00,116.92,116.92,116.58,116.67,22372.0,114.4071,114.4071,114.0744,114.1625,22372.0
2022-07-27 15:40:00,116.64,116.82,116.57,116.75,11940.0,114.1331,114.3093,114.0646,114.2408,11940.0
2022-07-27 15:45:00,116.71,116.74,116.44,116.44,18100.0,114.2016,114.231,113.9374,113.9374,18100.0
2022-07-27 15:50:00,116.47,116.49,116.17,116.3,41614.0,113.9668,113.9864,113.6732,113.8004,41614.0
2022-07-27 15:55:00,116.32,116.32,116.05,116.07,34380.0,113.82,113.82,113.5558,113.5754,34380.0
2022-07-28 09:30:00,116.08,116.29,115.73,115.96,29708.0,113.5852,113.7907,113.2427,113.4677,29708.0
2022-07-28 09:35:00,116.03,116.38,116.03,116.13,31696.0,113.5362,113.8787,113.5362,113.6341,31696.0
2022-07-28 09:40:00,116.14,116.14,115.14,115.14,19840.0,113.6439,113.6439,112.6654,112.6654,19840.0
2022-07-28 09:45:00,115.16,115.17,114.73,115.07,25888.0,112.6849,112.6947,112.2642,112.5969,25888.0
2022-07-28 09:50:00,115.2,115.37,114.74,114.94,32954.0,112.7241,112.8904,112.274,112.4697,32954.0
2022-07-28 09:55:00,114.91,115.11,114.85,114.96,6580.0,112.4403,112.636,112.3816,112.4892,6580.0
2022-07-28 10:00:00,115.19,115.36,115.16,115.2,4800.0,112.7143,112.8806,112.6849,112.7241,4800.0
2022-07-28 10:05:00,115.1,115.1,114.75,114.83,5286.0,112.6262,112.6262,112.2838,112.362,5286.0
2022-07-28 10:10:00,114.94,114.97,114.61,114.72,5836.0,112.4697,112.499,112.1468,112.2544,5836.0
2022-07-28 10:15:00,114.82,114.99,114.62,114.77,35780.0,112.3522,112.5186,112.1565,112.3033,35780.0
2022-07-28 10:20:00,114.83,114.86,114.42,114.52,17042.0,112.362,112.3914,111.9608,112.0587,17042.0
2022-07-28 10:25:00,114.6,114.6,114.22,114.22,8286.0,112.137,112.137,111.7651,111.7651,8286.0
2022-07-28 10:30:00,114.36,114.36,114.02,114.3,6754.0,111.9021,111.9021,111.5694,111.8434,6754.0
2022-07-28 10:35:00,114.34,114.8,114.34,114.77,5042.0,111.8826,112.3327,111.8826,112.3033,5042.0
2022-07-28 10:40:00,114.8,114.8,114.64,114.67,3596.0,112.3327,112.3327,112.1761,112.2055,3596.0
2022-07-28 10:45:00,114.66,115.1,114.66,115.1,5270.0,112.1957,112.6262,112.1957,112.6262,5270.0
2022-07-28 10:50:00,115.12,115.17,115.07,115.08,2812.0,112.6458,112.6947,112.5969,112.6067,2812.0
2022-07-28 10:55:00,115.03,115.27,115.03,115.18,3512.0,112.5577,112.7926,112.5577,112.7045,3512.0
2022-07-28 11:00:00,115.29,115.52,115.28,115.5,4898.0,112.8121,113.0372,112.8024,113.0176,4898.0
2022-07-28 11:05:00,115.44,115.64,115.38,115.38,2600.0,112.9589,113.1546,112.9002,112.9002,2600.0
2022-07-28 11:10:00,115.46,115.62,115.44,115.57,3834.0,112.9785,113.1351,112.9589,113.0861,3834.0
2022-07-28 11:15:00,115.47,115.6,115.37,115.44,6642.0,112.9883,113.1155,112.8904,112.9589,6642.0
2022-07-28 11:20:00,115.39,115.97,115.39,115.95,8202.0,112.91,113.4775,112.91,113.458,8202.0
2022-07-28 11:25:00,115.97,116.29,115.97,116.29,16520.0,113.4775,113.7907,113.4775,113.7907,16520.0
2022-07-28 11:30:00,116.36,116.36,116.19,116.29,4800.0,113.8591,113.8591,113.6928,113.7907,4800.0
2022-07-28 11:35:00,116.22,116.52,116.2,116.42,16614.0,113.7222,114.0157,113.7026,113.9179,16614.0
2022-07-28 11:40:00,116.45,116.69,116.41,116.64,13128.0,113.9472,114.1821,113.9081,114.1331,13128.0
2022-07-28 11:45:00,116.64,116.7,116.36,116.53,6568.0,114.1331,114.1918,113.8591,114.0255,6568.0
2022-07-28 11:50:00,116.57,116.74,116.57,116.74,1356.0,114.0646,114.231,114.0646,114.231,1356.0
2022-07-28 11:55:00,116.76,116.76,116.62,116.63,6560.0,114.2506,114.2506,114.1136,114.1233,6560.0
2022-07-28 12:00:00,116.56,116.64,116.55,116.63,2624.0,114.0548,114.1331,114.0451,114.1233,2624.0
2022-07-28 12:05:00,116.64,116.64,116.5,116.55,2980.0,114.1331,114.1331,113.9961,114.0451,2980.0
2022-07-28 12:10:00,116.51,116.6,116.48,116.48,4240.0,114.0059,114.094,113.9766,113.9766,4240.0
2022-07-28 12:15:00,116.5,116.5,116.31,116.31,3284.0,113.9961,113.9961,113.8102,113.8102,3284.0
2022-07-28 12:20:00,116.27,116.35,116.23,116.33,1874.0,113.7711,113.8494,113.7319,113.8298,1874.0
2022-07-28 12:25:00,116.45,116.58,116.36,116.52,1400.0,113.9472,114.0744,113.8591,114.0157,1400.0
2022-07-28 12:30:00,116.51,116.51,116.49,116.49,748.0,114.0059,114.0059,113.9864,113.9864,748.0
2022-07-28 12:35:00,116.51,116.51,116.42,116.48,3230.0,114.0059,114.0059,113.9179,113.9766,3230.0
2022-07-28 12:40:00,116.45,116.45,116.43,116.45,2154.0,113.9472,113.9472,113.9276,113.9472,2154.0
2022-07-28 12:45:00,116.53,116.59,116.53,116.55,600.0,114.0255,114.0842,114.0255,114.0451,600.0
2022-07-28 12:50:00,116.35,116.5,116.35,116.5,1160.0,113.8494,113.9961,113.8494,113.9961,1160.0
2022-07-28 12:55:00,116.54,116.54,116.49,116.49,400.0,114.0353,114.0353,113.9864,113.9864,400.0
2022-07-28 13:00:00,116.14,116.2,116.14,116.14,1000.0,113.6439,113.7026,113.6439,113.6439,1000.0
2022-07-28 13:05:00,116.15,116.2,116.15,116.2,400.0,113.6537,113.7026,113.6537,113.7026,400.0
2022-07-28 13:10:00,116.24,116.35,116.17,116.3,4414.0,113.7417,113.8494,113.6732,113.8004,4414.0
2022-07-28 13:15:00,116.38,116.42,116.36,116.41,1200.0,113.8787,113.9179,113.8591,113.9081,1200.0
2022-07-28 13:20:00,116.39,116.62,116.39,116.57,8200.0,113.8885,114.1136,113.8885,114.0646,8200.0
2022-07-28 13:25:00,116.53,116.53,116.47,116.51,1010.0,114.0255,114.0255,113.9668,114.0059,1010.0
2022-07-28 13:30:00,116.55,116.7,116.55,116.7,1000.0,114.0451,114.1918,114.0451,114.1918,1000.0
2022-07-28 13:35:00,116.71,116.96,116.71,116.9,2524.0,114.2016,114.4463,114.2016,114.3875,2524.0
2022-07-28 13:40:00,117.0,117.21,117.0,117.2,2200.0,114.4854,114.6909,114.4854,114.6811,2200.0
2022-07-28 13:45:00,117.18,117.26,117.18,117.25,1400.0,114.6615,114.7398,114.6615,114.73,1400.0
2022-07-28 13:50:00,117.25,117.27,117.13,117.18,2600.0,114.73,114.7496,114.6126,114.6615,2600.0
2022-07-28 13:55:00,117.16,117.31,117.14,117.28,4820.0,114.642,114.7887,114.6224,114.7594,4820.0
2022-07-28 14:00:00,117.21,117.21,117.02,117.03,6806.0,114.6909,114.6909,114.505,114.5147,6806.0
2022-07-28 14:05:00,117.0,117.0,116.79,116.88,6208.0,114.4854,114.4854,114.2799,114.368,6208.0
2022-07-28 14:10:00,116.83,116.83,116.73,116.73,3150.0,114.319,114.319,114.2212,114.2212,3150.0
2022-07-28 14:15:00,116.83,116.92,116.8,116.92,1880.0,114.319,114.4071,114.2897,114.4071,1880.0
2022-07-28 14:20:00,116.86,116.87,116.86,116.87,400.0,114.3484,114.3582,114.3484,114.3582,400.0
2022-07-28 14:25:00,116.92,116.98,116.89,116.9,3488.0,114.4071,114.4658,114.3778,114.3875,3488.0
2022-07-28 14:30:00,117.0,117.0,116.85,117.0,3810.0,114.4854,114.4854,114.3386,114.4854,3810.0
2022-07-28 14:35:00,117.01,117.05,116.91,117.0,14160.0,114.4952,114.5343,114.3973,114.4854,14160.0
2022-07-28 14:40:00,117.02,117.13,116.99,117.08,20360.0,114.505,114.6126,114.4756,114.5637,20360.0
2022-07-28 14:45:00,117.08,117.08,117.03,117.05,4944.0,114.5637,114.5637,114.5147,114.5343,4944.0
2022-07-28 14:50:00,117.14,117.19,117.05,117.19,5188.0,114.6224,114.6713,114.5343,114.6713,5188.0
2022-07-28 14:55:00,117.22,117.22,117.1,117.2,2952.0,114.7007,114.7007,114.5832,114.6811,2952.0
2022-07-28 15:00:00,117.22,117.52,117.22,117.46,10852.0,114.7007,114.9942,114.7007,114.9355,10852.0
2022-07-28 15:05:00,117.5,117.61,117.39,117.39,15134.0,114.9746,115.0823,114.867,114.867,15134.0
2022-07-28 15:10:00,117.41,117.44,117.29,117.44,7278.0,114.8866,114.9159,114.7692,114.9159,7278.0
2022-07-28 15:15:00,117.54,117.61,117.39,117.58,7200.0,115.0138,115.0823,114.867,115.0529,7200.0
2022-07-28 15:20:00,117.6,117.77,117.58,117.76,12198.0,115.0725,115.2388,115.0529,115.2291,12198.0
2022-07-28 15:25:00,117.75,117.78,117.67,117.76,21610.0,115.2193,115.2486,115.141,115.2291,21610.0
2022-07-28 15:30:00,117.74,117.76,117.64,117.66,10624.0,115.2095,115.2291,115.1116,115.1312,10624.0
2022-07-28 15:35:00,117.64,117.66,117.38,117.48,5804.0,115.1116,115.1312,114.8572,114.9551,5804.0
2022-07-28 15:40:00,117.49,117.51,117.38,117.47,6600.0,114.9649,114.9844,114.8572,114.9453,6600.0
2022-07-28 15:45:00,117.44,117.54,117.37,117.52,20050.0,114.9159,115.0138,114.8474,114.9942,20050.0
2022-07-28 15:50:00,117.5,117.64,117.49,117.54,19876.0,114.9746,115.1116,114.9649,115.0138,19876.0
2022-07-28 15:55:00,117.46,117.62,117.41,117.53,35864.0,114.9355,115.0921,114.8866,115.004,35864.0
2022-07-29 09:30:00,116.22,116.64,115.77,116.41,23568.0,113.7222,114.1331,113.2818,113.9081,23568.0
2022-07-29 09:35:00,116.41,116.67,116.32,116.67,3500.0,113.9081,114.1625,113.82,114.1625,3500.0
2022-07-29 09:40:00,116.66,117.39,116.64,117.32,9940.0,114.1527,114.867,114.1331,114.7985,9940.0
2022-07-29 09:45:00,117.5,117.5,117.1,117.1,3800.0,114.9746,114.9746,114.5832,114.5832,3800.0
2022-07-29 09:50:00,117.19,117.23,117.02,117.11,5360.0,114.6713,114.7104,114.505,114.593,5360.0
2022-07-29 09:55:00,117.24,117.54,117.17,117.27,3628.0,114.7202,115.0138,114.6517,114.7496,3628.0
2022-07-29 10:00:00,117.11,117.58,117.11,117.49,4824.0,114.593,115.0529,114.593,114.9649,4824.0
2022-07-29 10:05:00,117.69,117.88,117.53,117.54,2672.0,115.1606,115.3465,115.004,115.0138,2672.0
2022-07-29 10:10:00,117.51,117.61,117.36,117.36,4038.0,114.9844,115.0823,114.8377,114.8377,4038.0
2022-07-29 10:15:00,117.33,117.33,117.21,117.21,2688.0,114.8083,114.8083,114.6909,114.6909,2688.0
2022-07-29 10:20:00,117.26,117.39,117.11,117.39,3000.0,114.7398,114.867,114.593,114.867,3000.0
2022-07-29 10:25:00,117.39,117.7,117.39,117.65,1800.0,114.867,115.1703,114.867,115.1214,1800.0
2022-07-29 10:30:00,117.66,117.71,117.29,117.33,9676.0,115.1312,115.1801,114.7692,114.8083,9676.0
2022-07-29 10:35:00,117.33,117.66,117.33,117.66,3844.0,114.8083,115.1312,114.8083,115.1312,3844.0
2022-07-29 10:40:00,117.69,117.92,117.69,117.92,800.0,115.1606,115.3856,115.1606,115.3856,800.0
2022-07-29 10:45:00,117.88,118.06,117.82,117.83,5994.0,115.3465,115.5226,115.2878,115.2976,5994.0
2022-07-29 10:50:00,117.86,117.96,117.84,117.91,8026.0,115.3269,115.4248,115.3073,115.3758,8026.0
2022-07-29 10:55:00,117.98,117.98,117.52,117.52,5616.0,115.4443,115.4443,114.9942,114.9942,5616.0
2022-07-29 11:00:00,117.48,117.68,117.38,117.42,14704.0,114.9551,115.1508,114.8572,114.8964,14704.0
2022-07-29 11:05:00,117.47,117.67,117.42,117.42,3378.0,114.9453,115.141,114.8964,114.8964,3378.0
2022-07-29 11:10:00,117.45,117.45,117.1,117.11,28280.0,114.9257,114.9257,114.5832,114.593,28280.0
2022-07-29 11:15:00,117.11,117.16,116.92,117.04,32264.0,114.593,114.642,114.4071,114.5245,32264.0
2022-07-29 11:20:00,117.09,117.12,116.78,116.79,7444.0,114.5735,114.6028,114.2701,114.2799,7444.0
2022-07-29 11:25:00,116.83,116.86,116.63,116.75,13728.0,114.319,114.3484,114.1233,114.2408,13728.0
2022-07-29 11:30:00,116.84,116.96,116.75,116.85,9942.0,114.3288,114.4463,114.2408,114.3386,9942.0
2022-07-29 11:35:00,116.86,117.07,116.86,117.05,10214.0,114.3484,114.5539,114.3484,114.5343,10214.0
2022-07-29 11:40:00,117.08,117.33,117.07,117.33,12578.0,114.5637,114.8083,114.5539,114.8083,12578.0
2022-07-29 11:45:00,117.32,117.37,117.22,117.23,15830.0,114.7985,114.8474,114.7007,114.7104,15830.0
2022-07-29 11:50:00,117.24,117.39,117.21,117.36,22580.0,114.7202,114.867,114.6909,114.8377,22580.0
2022-07-29 11:55:00,117.36,117.42,117.31,117.33,12488.0,114.8377,114.8964,114.7887,114.8083,12488.0
2022-07-29 12:00:00,117.36,117.47,117.35,117.35,3000.0,114.8377,114.9453,114.8279,114.8279,3000.0
2022-07-29 12:05:00,117.33,117.38,117.27,117.33,5822.0,114.8083,114.8572,114.7496,114.8083,5822.0
2022-07-29 12:10:00,117.33,117.33,117.33,117.33,0.0,114.8083,114.8083,114.8083,114.8083,0.0
2022-07-29 12:15:00,117.47,117.73,117.47,117.58,4932.0,114.9453,115.1997,114.9453,115.0529,4932.0
2022-07-29 12:20:00,117.57,117.58,117.5,117.5,11400.0,115.0431,115.0529,114.9746,114.9746,11400.0
2022-07-29 12:25:00,117.49,117.5,117.41,117.49,7962.0,114.9649,114.9746,114.8866,114.9649,7962.0
2022-07-29 12:30:00,117.5,117.51,117.43,117.47,2022.0,114.9746,114.9844,114.9062,114.9453,2022.0
2022-07-29 12:35:00,117.33,117.56,117.33,117.56,3600.0,114.8083,115.0334,114.8083,115.0334,3600.0
2022-07-29 12:40:00,117.47,117.47,117.42,117.46,3600.0,114.9453,114.9453,114.8964,114.9355,3600.0
2022-07-29 12:45:00,117.47,117.67,117.44,117.67,1400.0,114.9453,115.141,114.9159,115.141,1400.0
2022-07-29 12:50:00,117.67,117.79,117.67,117.75,3400.0,115.141,115.2584,115.141,115.2193,3400.0
2022-07-29 12:55:00,117.74,117.8,117.73,117.8,1600.0,115.2095,115.2682,115.1997,115.2682,1600.0
2022-07-29 13:00:00,117.77,117.84,117.74,117.76,1000.0,115.2388,115.3073,115.2095,115.2291,1000.0
2022-07-29 13:05:00,117.75,117.81,117.74,117.81,1400.0,115.2193,115.278,115.2095,115.278,1400.0
2022-07-29 13:10:00,117.82,117.94,117.82,117.94,3400.0,115.2878,115.4052,115.2878,115.4052,3400.0
2022-07-29 13:15:00,117.96,118.0,117.96,118.0,1000.0,115.4248,115.4639,115.4248,115.4639,1000.0
2022-07-29 13:20:00,117.99,118.13,117.99,118.1,1800.0,115.4541,115.5911,115.4541,115.5618,1800.0
2022-07-29 13:25:00,118.17,118.21,118.08,118.08,3000.0,115.6302,115.6694,115.5422,115.5422,3000.0
2022-07-29 13:30:00,118.21,118.27,118.19,118.2,1798.0,115.6694,115.7281,115.6498,115.6596,1798.0
2022-07-29 13:35:00,118.26,118.33,118.26,118.32,2118.0,115.7183,115.7868,115.7183,115.777,2118.0
2022-07-29 13:40:00,118.34,118.38,118.31,118.31,4430.0,115.7966,115.8357,115.7672,115.7672,4430.0
2022-07-29 13:45:00,118.32,118.35,118.2,118.2,2600.0,115.777,115.8064,115.6596,115.6596,2600.0
2022-07-29 13:50:00,118.21,118.23,118.17,118.23,1800.0,115.6694,115.689,115.6302,115.689,1800.0
2022-07-29 13:55:00,118.25,118.3,118.2,118.28,3000.0,115.7085,115.7575,115.6596,115.7379,3000.0
2022-07-29 14:00:00,118.23,118.3,118.17,118.3,4158.0,115.689,115.7575,115.6302,115.7575,4158.0
2022-07-29 14:05:00,118.28,118.39,118.28,118.39,2000.0,115.7379,115.8455,115.7379,115.8455,2000.0
2022-07-29 14:10:00,118.39,118.41,118.31,118.31,1000.0,115.8455,115.8651,115.7672,115.7672,1000.0
2022-07-29 14:15:00,118.27,118.39,118.27,118.39,1400.0,115.7281,115.8455,115.7281,115.8455,1400.0
2022-07-29 14:20:00,118.39,118.39,118.3,118.36,1246.0,115.8455,115.8455,115.7575,115.8162,1246.0
2022-07-29 14:25:00,118.41,118.46,118.33,118.46,2336.0,115.8651,115.914,115.7868,115.914,2336.0
2022-07-29 14:30:00,118.49,118.56,118.42,118.54,3720.0,115.9434,116.0119,115.8749,115.9923,3720.0
2022-07-29 14:35:00,118.59,118.67,118.58,118.67,3630.0,116.0412,116.1195,116.0314,116.1195,3630.0
2022-07-29 14:40:00,118.57,118.58,118.39,118.41,4600.0,116.0216,116.0314,115.8455,115.8651,4600.0
2022-07-29 14:45:00,118.37,118.47,118.37,118.42,5400.0,115.8259,115.9238,115.8259,115.8749,5400.0
2022-07-29 14:50:00,118.42,118.52,118.42,118.52,1600.0,115.8749,115.9727,115.8749,115.9727,1600.0
2022-07-29 14:55:00,118.49,118.51,118.39,118.46,2882.0,115.9434,115.9629,115.8455,115.914,2882.0
2022-07-29 15:00:00,118.45,118.71,118.41,118.69,21730.0,115.9042,116.1586,115.8651,116.1391,21730.0
2022-07-29 15:05:00,118.66,118.66,118.49,118.49,4000.0,116.1097,116.1097,115.9434,115.9434,4000.0
2022-07-29 15:10:00,118.47,118.55,118.45,118.55,3800.0,115.9238,116.0021,115.9042,116.0021,3800.0
2022-07-29 15:15:00,118.57,118.58,118.47,118.58,10568.0,116.0216,116.0314,115.9238,116.0314,10568.0
2022-07-29 15:20:00,118.58,118.64,118.56,118.61,3956.0,116.0314,116.0901,116.0119,116.0608,3956.0
2022-07-29 15:25:00,118.64,118.71,118.62,118.71,12430.0,116.0901,116.1586,116.0706,116.1586,12430.0
2022-07-29 15:30:00,118.64,118.75,118.55,118.75,12820.0,116.0901,116.1978,116.0021,116.1978,12820.0
2022-07-29 15:35:00,118.74,118.76,118.58,118.58,22658.0,116.188,116.2076,116.0314,116.0314,22658.0
2022-07-29 15:40:00,118.6,118.74,118.49,118.74,22998.0,116.051,116.188,115.9434,116.188,22998.0
2022-07-29 15:45:00,118.71,118.91,118.71,118.9,12374.0,116.1586,116.3543,116.1586,116.3446,12374.0
2022-07-29 15:50:00,118.88,118.89,118.62,118.66,20780.0,116.325,116.3348,116.0706,116.1097,20780.0
2022-07-29 15:55:00,118.7,118.7,118.58,118.63,36800.0,116.1489,116.1489,116.0314,116.0804,36800.0
2022-08-01 09:30:00,117.48,117.55,116.83,116.97,76140.0,114.9551,115.0236,114.319,114.456,76140.0
2022-08-01 09:35:00,116.94,117.58,116.93,117.58,25236.0,114.4267,115.0529,114.4169,115.0529,25236.0
2022-08-01 09:40:00,117.94,118.26,117.94,118.04,2184.0,115.4052,115.7183,115.4052,115.503,2184.0
2022-08-01 09:45:00,117.91,117.95,117.73,117.95,2640.0,115.3758,115.415,115.1997,115.415,2640.0
2022-08-01 09:50:00,118.1,118.58,118.1,118.58,2326.0,115.5618,116.0314,115.5618,116.0314,2326.0
2022-08-01 09:55:00,118.55,118.66,118.55,118.61,2000.0,116.0021,116.1097,116.0021,116.0608,2000.0
2022-08-01 10:00:00,118.36,118.79,118.33,118.79,3800.0,115.8162,116.2369,115.7868,116.2369,3800.0
2022-08-01 10:05:00,119.04,119.33,118.96,119.05,21782.0,116.4815,116.7653,116.4033,116.4913,21782.0
2022-08-01 10:10:00,119.07,119.54,119.07,119.5,8414.0,116.5109,116.9708,116.5109,116.9317,8414.0
2022-08-01 10:15:00,119.51,119.51,119.01,119.01,5456.0,116.9414,116.9414,116.4522,116.4522,5456.0
2022-08-01 10:20:00,118.89,118.91,118.7,118.85,8360.0,116.3348,116.3543,116.1489,116.2956,8360.0
2022-08-01 10:25:00,118.81,118.81,118.75,118.76,4280.0,116.2565,116.2565,116.1978,116.2076,4280.0
2022-08-01 10:30:00,118.82,118.96,118.82,118.88,1068.0,116.2663,116.4033,116.2663,116.325,1068.0
2022-08-01 10:35:00,118.71,119.04,118.71,118.98,1910.0,116.1586,116.4815,116.1586,116.4228,1910.0
2022-08-01 10:40:00,119.1,119.33,119.09,119.23,8916.0,116.5403,116.7653,116.5305,116.6675,8916.0
2022-08-01 10:45:00,119.27,119.42,119.27,119.4,788.0,116.7066,116.8534,116.7066,116.8338,788.0
2022-08-01 10:50:00,119.42,119.83,119.42,119.83,4216.0,116.8534,117.2546,116.8534,117.2546,4216.0
2022-08-01 10:55:00,119.69,119.85,119.69,119.85,1400.0,117.1176,117.2741,117.1176,117.2741,1400.0
2022-08-01 11:00:00,119.9,119.9,119.7,119.7,3000.0,117.3231,117.3231,117.1274,117.1274,3000.0
2022-08-01 11:05:00,119.67,119.67,119.49,119.53,6400.0,117.098,117.098,116.9219,116.961,6400.0
2022-08-01 11:10:00,119.59,119.75,119.54,119.75,2000.0,117.0197,117.1763,116.9708,117.1763,2000.0
2022-08-01 11:15:00,119.6,119.6,119.33,119.45,5514.0,117.0295,117.0295,116.7653,116.8827,5514.0
2022-08-01 11:20:00,119.33,119.57,119.33,119.52,3020.0,116.7653,117.0002,116.7653,116.9512,3020.0
2022-08-01 11:25:00,119.54,119.54,119.44,119.44,3624.0,116.9708,116.9708,116.873,116.873,3624.0
2022-08-01 11:30:00,119.35,119.35,119.06,119.06,3132.0,116.7849,116.7849,116.5011,116.5011,3132.0
2022-08-01 11:35:00,119.1,119.11,118.92,119.07,7066.0,116.5403,116.55,116.3641,116.5109,7066.0
2022-08-01 11:40:00,119.07,119.16,119.05,119.13,4036.0,116.5109,116.599,116.4913,116.5696,4036.0
2022-08-01 11:45:00,119.17,119.41,119.17,119.38,4666.0,116.6088,116.8436,116.6088,116.8142,4666.0
2022-08-01 11:50:00,119.38,119.38,119.38,119.38,0.0,116.8142,116.8142,116.8142,116.8142,0.0
2022-08-01 11:55:00,119.46,119.49,119.42,119.42,2064.0,116.8925,116.9219,116.8534,116.8534,2064.0
2022-08-01 12:00:00,119.45,119.45,119.31,119.44,1600.0,116.8827,116.8827,116.7457,116.873,1600.0
2022-08-01 12:05:00,119.36,119.36,119.23,119.32,4040.0,116.7947,116.7947,116.6675,116.7555,4040.0
2022-08-01 12:10:00,119.23,119.26,118.81,118.81,8980.0,116.6675,116.6968,116.2565,116.2565,8980.0
2022-08-01 12:15:00,118.93,119.14,118.93,119.08,6710.0,116.3739,116.5794,116.3739,116.5207,6710.0
2022-08-01 12:20:00,119.13,119.23,119.13,119.23,3148.0,116.5696,116.6675,116.5696,116.6675,3148.0
2022-08-01 12:25:00,119.31,119.35,119.3,119.33,3094.0,116.7457,116.7849,116.736,116.7653,3094.0
2022-08-01 12:30:00,119.25,119.29,119.25,119.28,2810.0,116.687,116.7262,116.687,116.7164,2810.0
2022-08-01 12:35:00,119.19,119.21,119.19,119.21,800.0,116.6283,116.6479,116.6283,116.6479,800.0
2022-08-01 12:40:00,119.17,119.21,119.1,119.21,1800.0,116.6088,116.6479,116.5403,116.6479,1800.0
2022-08-01 12:45:00,119.3,119.39,119.16,119.16,1600.0,116.736,116.824,116.599,116.599,1600.0
2022-08-01 12:50:00,119.14,119.14,119.07,119.07,950.0,116.5794,116.5794,116.5109,116.5109,950.0
2022-08-01 12:55:00,119.19,119.19,119.06,119.06,406.0,116.6283,116.6283,116.5011,116.5011,406.0
2022-08-01 13:00:00,118.98,118.98,118.6,118.6,5610.0,116.4228,116.4228,116.051,116.051,5610.0
2022-08-01 13:05:00,118.58,118.76,118.58,118.76,400.0,116.0314,116.2076,116.0314,116.2076,400.0
2022-08-01 13:10:00,118.72,118.72,118.72,118.72,200.0,116.1684,116.1684,116.1684,116.1684,200.0
2022-08-01 13:15:00,118.78,118.78,118.54,118.54,1000.0,116.2271,116.2271,115.9923,115.9923,1000.0
2022-08-01 13:20:00,118.38,118.52,118.32,118.49,12916.0,115.8357,115.9727,115.777,115.9434,12916.0
2022-08-01 13:25:00,118.48,118.48,118.33,118.33,2100.0,115.9336,115.9336,115.7868,115.7868,2100.0
2022-08-01 13:30:00,118.24,118.28,118.19,118.19,6020.0,115.6987,115.7379,115.6498,115.6498,6020.0
2022-08-01 13:35:00,118.19,118.32,118.19,118.29,4474.0,115.6498,115.777,115.6498,115.7477,4474.0
2022-08-01 13:40:00,118.27,118.32,118.11,118.24,10276.0,115.7281,115.777,115.5715,115.6987,10276.0
2022-08-01 13:45:00,118.14,118.15,118.03,118.07,20300.0,115.6009,115.6107,115.4933,115.5324,20300.0
2022-08-01 13:50:00,118.25,118.25,118.07,118.16,3172.0,115.7085,115.7085,115.5324,115.6205,3172.0
2022-08-01 13:55:00,118.21,118.31,118.21,118.27,1368.0,115.6694,115.7672,115.6694,115.7281,1368.0
2022-08-01 14:00:00,118.1,118.16,118.05,118.16,2000.0,115.5618,115.6205,115.5128,115.6205,2000.0
2022-08-01 14:05:00,118.28,118.32,118.23,118.32,1906.0,115.7379,115.777,115.689,115.777,1906.0
2022-08-01 14:10:00,118.27,118.51,118.27,118.49,1692.0,115.7281,115.9629,115.7281,115.9434,1692.0
2022-08-01 14:15:00,118.56,118.7,118.44,118.44,3588.0,116.0119,116.1489,115.8944,115.8944,3588.0
2022-08-01 14:20:00,118.75,118.75,118.75,118.75,200.0,116.1978,116.1978,116.1978,116.1978,200.0
2022-08-01 14:25:00,118.71,118.71,118.57,118.61,6978.0,116.1586,116.1586,116.0216,116.0608,6978.0
2022-08-01 14:30:00,118.64,118.72,118.64,118.71,1584.0,116.0901,116.1684,116.0901,116.1586,1584.0
2022-08-01 14:35:00,118.74,118.75,118.74,118.75,1000.0,116.188,116.1978,116.188,116.1978,1000.0
2022-08-01 14:40:00,118.76,118.76,118.57,118.57,2752.0,116.2076,116.2076,116.0216,116.0216,2752.0
2022-08-01 14:45:00,118.51,118.63,118.5,118.61,5330.0,115.9629,116.0804,115.9532,116.0608,5330.0
2022-08-01 14:50:00,118.58,118.82,118.56,118.78,5144.0,116.0314,116.2663,116.0119,116.2271,5144.0
2022-08-01 14:55:00,118.79,119.11,118.79,119.07,7120.0,116.2369,116.55,116.2369,116.5109,7120.0
2022-08-01 15:00:00,119.02,119.03,118.79,118.79,11326.0,116.462,116.4718,116.2369,116.2369,11326.0
2022-08-01 15:05:00,118.85,118.99,118.79,118.99,2952.0,116.2956,116.4326,116.2369,116.4326,2952.0
2022-08-01 15:10:00,118.92,119.0,118.81,119.0,5178.0,116.3641,116.4424,116.2565,116.4424,5178.0
2022-08-01 15:15:00,119.05,119.19,118.92,118.95,4896.0,116.4913,116.6283,116.3641,116.3935,4896.0
2022-08-01 15:20:00,118.92,118.92,118.64,118.65,15880.0,116.3641,116.3641,116.0901,116.0999,15880.0
2022-08-01 15:25:00,118.64,118.67,118.56,118.61,6240.0,116.0901,116.1195,116.0119,116.0608,6240.0
2022-08-01 15:30:00,118.66,118.7,118.46,118.57,8104.0,116.1097,116.1489,115.914,116.0216,8104.0
2022-08-01 15:35:00,118.52,118.63,118.47,118.62,5996.0,115.9727,116.0804,115.9238,116.0706,5996.0
2022-08-01 15:40:00,118.63,118.77,118.57,118.57,8016.0,116.0804,116.2174,116.0216,116.0216,8016.0
2022-08-01 15:45:00,118.56,118.86,118.55,118.86,6894.0,116.0119,116.3054,116.0021,116.3054,6894.0
2022-08-01 15:50:00,118.83,118.94,118.67,118.73,27196.0,116.2761,116.3837,116.1195,116.1782,27196.0
2022-08-01 15:55:00,118.73,118.85,118.69,118.83,21940.0,116.1782,116.2956,116.1391,116.2761,21940.0
2022-08-02 09:30:00,117.55,117.95,117.47,117.7,21828.0,115.0236,115.415,114.9453,115.1703,21828.0
2022-08-02 09:35:00,117.7,118.12,117.54,118.09,7446.0,115.1703,115.5813,115.0138,115.552,7446.0
2022-08-02 09:40:00,118.16,118.22,117.82,117.89,12578.0,115.6205,115.6792,115.2878,115.3563,12578.0
2022-08-02 09:45:00,117.96,118.5,117.96,118.06,7800.0,115.4248,115.9532,115.4248,115.5226,7800.0
2022-08-02 09:50:00,118.04,118.11,117.65,117.65,2000.0,115.503,115.5715,115.1214,115.1214,2000.0
2022-08-02 09:55:00,117.59,117.94,117.56,117.82,18022.0,115.0627,115.4052,115.0334,115.2878,18022.0
2022-08-02 10:00:00,117.69,117.76,117.52,117.52,4400.0,115.1606,115.2291,114.9942,114.9942,4400.0
2022-08-02 10:05:00,117.57,117.61,117.22,117.25,8662.0,115.0431,115.0823,114.7007,114.73,8662.0
2022-08-02 10:10:00,117.21,117.56,117.0,117.53,18090.0,114.6909,115.0334,114.4854,115.004,18090.0
2022-08-02 10:15:00,117.63,117.79,117.28,117.44,8870.0,115.1019,115.2584,114.7594,114.9159,8870.0
2022-08-02 10:20:00,117.53,117.65,117.35,117.35,3700.0,115.004,115.1214,114.8279,114.8279,3700.0
2022-08-02 10:25:00,117.36,117.74,117.3,117.7,8662.0,114.8377,115.2095,114.7789,115.1703,8662.0
2022-08-02 10:30:00,117.78,117.86,117.59,117.6,5808.0,115.2486,115.3269,115.0627,115.0725,5808.0
2022-08-02 10:35:00,117.61,117.76,117.54,117.75,3400.0,115.0823,115.2291,115.0138,115.2193,3400.0
2022-08-02 10:40:00,117.73,118.25,117.64,118.25,14922.0,115.1997,115.7085,115.1116,115.7085,14922.0
2022-08-02 10:45:00,118.26,118.5,118.09,118.5,6602.0,115.7183,115.9532,115.552,115.9532,6602.0
2022-08-02 10:50:00,118.51,118.97,118.47,118.97,87972.0,115.9629,116.4131,115.9238,116.4131,87972.0
2022-08-02 10:55:00,118.95,119.0,118.58,118.59,19812.0,116.3935,116.4424,116.0314,116.0412,19812.0
2022-08-02 11:00:00,118.68,118.71,118.55,118.64,10644.0,116.1293,116.1586,116.0021,116.0901,10644.0
2022-08-02 11:05:00,118.68,118.68,118.42,118.48,5786.0,116.1293,116.1293,115.8749,115.9336,5786.0
2022-08-02 11:10:00,118.49,118.49,118.29,118.29,10584.0,115.9434,115.9434,115.7477,115.7477,10584.0
2022-08-02 11:15:00,118.29,118.5,118.29,118.44,4260.0,115.7477,115.9532,115.7477,115.8944,4260.0
2022-08-02 11:20:00,118.35,118.5,118.23,118.48,15358.0,115.8064,115.9532,115.689,115.9336,15358.0
2022-08-02 11:25:00,118.64,118.74,118.63,118.73,4400.0,116.0901,116.188,116.0804,116.1782,4400.0
2022-08-02 11:30:00,118.66,118.66,118.33,118.49,10168.0,116.1097,116.1097,115.7868,115.9434,10168.0
2022-08-02 11:35:00,118.53,118.92,118.53,118.78,5036.0,115.9825,116.3641,115.9825,116.2271,5036.0
2022-08-02 11:40:00,118.83,118.96,118.81,118.96,2800.0,116.2761,116.4033,116.2565,116.4033,2800.0
2022-08-02 11:45:00,118.9,119.01,118.85,119.01,5970.0,116.3446,116.4522,116.2956,116.4522,5970.0
2022-08-02 11:50:00,119.0,119.0,118.92,118.97,3284.0,116.4424,116.4424,116.3641,116.4131,3284.0
2022-08-02 11:55:00,119.09,119.1,118.96,118.99,5918.0,116.5305,116.5403,116.4033,116.4326,5918.0
2022-08-02 12:00:00,119.09,119.31,119.08,119.31,2722.0,116.5305,116.7457,116.5207,116.7457,2722.0
2022-08-02 12:05:00,119.31,119.42,119.31,119.41,1200.0,116.7457,116.8534,116.7457,116.8436,1200.0
2022-08-02 12:10:00,119.42,119.42,119.42,119.42,200.0,116.8534,116.8534,116.8534,116.8534,200.0
2022-08-02 12:15:00,119.54,119.78,119.53,119.78,1600.0,116.9708,117.2056,116.961,117.2056,1600.0
2022-08-02 12:20:00,119.79,120.01,119.78,119.94,13738.0,117.2154,117.4307,117.2056,117.3622,13738.0
2022-08-02 12:25:00,120.11,120.2,120.08,120.13,4350.0,117.5286,117.6166,117.4992,117.5481,4350.0
2022-08-02 12:30:00,120.17,120.2,119.97,119.97,3298.0,117.5873,117.6166,117.3916,117.3916,3298.0
2022-08-02 12:35:00,119.99,120.23,119.98,120.23,5234.0,117.4111,117.646,117.4013,117.646,5234.0
2022-08-02 12:40:00,120.25,120.34,120.19,120.21,3998.0,117.6655,117.7536,117.6068,117.6264,3998.0
2022-08-02 12:45:00,120.14,120.14,120.04,120.08,1132.0,117.5579,117.5579,117.4601,117.4992,1132.0
2022-08-02 12:50:00,120.11,120.11,120.03,120.1,2026.0,117.5286,117.5286,117.4503,117.5188,2026.0
2022-08-02 12:55:00,120.14,120.14,120.07,120.1,800.0,117.5579,117.5579,117.4894,117.5188,800.0
2022-08-02 13:00:00,120.11,120.11,119.88,119.96,6536.0,117.5286,117.5286,117.3035,117.3818,6536.0
2022-08-02 13:05:00,119.95,119.98,119.81,119.94,6232.0,117.372,117.4013,117.235,117.3622,6232.0
2022-08-02 13:10:00,119.94,119.96,119.86,119.92,5114.0,117.3622,117.3818,117.2839,117.3426,5114.0
2022-08-02 13:15:00,119.89,119.95,119.83,119.83,2200.0,117.3133,117.372,117.2546,117.2546,2200.0
2022-08-02 13:20:00,119.77,119.85,119.61,119.61,6140.0,117.1959,117.2741,117.0393,117.0393,6140.0
2022-08-02 13:25:00,119.59,119.6,119.21,119.29,16610.0,117.0197,117.0295,116.6479,116.7262,16610.0
2022-08-02 13:30:00,119.25,119.25,118.75,118.75,22932.0,116.687,116.687,116.1978,116.1978,22932.0
2022-08-02 13:35:00,118.76,118.78,118.48,118.53,16610.0,116.2076,116.2271,115.9336,115.9825,16610.0
2022-08-02 13:40:00,118.54,118.71,118.42,118.62,24610.0,115.9923,116.1586,115.8749,116.0706,24610.0
2022-08-02 13:45:00,118.64,118.7,118.41,118.51,7482.0,116.0901,116.1489,115.8651,115.9629,7482.0
2022-08-02 13:50:00,118.49,118.65,118.44,118.63,8362.0,115.9434,116.0999,115.8944,116.0804,8362.0
2022-08-02 13:55:00,118.64,118.72,118.64,118.64,600.0,116.0901,116.1684,116.0901,116.0901,600.0
2022-08-02 14:00:00,118.61,118.74,118.51,118.67,11152.0,116.0608,116.188,115.9629,116.1195,11152.0
2022-08-02 14:05:00,118.67,119.13,118.67,119.12,3200.0,116.1195,116.5696,116.1195,116.5598,3200.0
2022-08-02 14:10:00,119.11,119.11,118.99,119.05,2600.0,116.55,116.55,116.4326,116.4913,2600.0
2022-08-02 14:15:00,119.02,119.07,118.95,119.05,2200.0,116.462,116.5109,116.3935,116.4913,2200.0
2022-08-02 14:20:00,119.02,119.3,119.02,119.28,1200.0,116.462,116.736,116.462,116.7164,1200.0
2022-08-02 14:25:00,119.24,119.32,119.24,119.32,3500.0,116.6773,116.7555,116.6773,116.7555,3500.0
2022-08-02 14:30:00,119.32,119.5,119.28,119.46,10790.0,116.7555,116.9317,116.7164,116.8925,10790.0
2022-08-02 14:35:00,119.4,119.43,119.3,119.3,3428.0,116.8338,116.8632,116.736,116.736,3428.0
2022-08-02 14:40:00,119.36,119.42,119.28,119.39,7000.0,116.7947,116.8534,116.7164,116.824,7000.0
2022-08-02 14:45:00,119.35,119.42,119.09,119.42,3540.0,116.7849,116.8534,116.5305,116.8534,3540.0
2022-08-02 14:50:00,119.36,119.36,119.14,119.26,4200.0,116.7947,116.7947,116.5794,116.6968,4200.0
2022-08-02 14:55:00,119.26,119.26,118.98,119.05,3696.0,116.6968,116.6968,116.4228,116.4913,3696.0
2022-08-02 15:00:00,119.08,119.21,119.07,119.14,2300.0,116.5207,116.6479,116.5109,116.5794,2300.0
2022-08-02 15:05:00,119.17,119.23,118.96,118.98,35784.0,116.6088,116.6675,116.4033,116.4228,35784.0
2022-08-02 15:10:00,119.0,119.05,118.83,118.97,63744.0,116.4424,116.4913,116.2761,116.4131,63744.0
2022-08-02 15:15:00,119.05,119.11,118.58,118.64,19496.0,116.4913,116.55,116.0314,116.0901,19496.0
2022-08-02 15:20:00,118.66,118.87,118.56,118.82,8008.0,116.1097,116.3152,116.0119,116.2663,8008.0
2022-08-02 15:25:00,118.94,119.13,118.89,119.1,4066.0,116.3837,116.5696,116.3348,116.5403,4066.0
2022-08-02 15:30:00,119.09,119.13,118.92,119.08,8602.0,116.5305,116.5696,116.3641,116.5207,8602.0
2022-08-02 15:35:00,119.12,119.27,119.0,119.0,14786.0,116.5598,116.7066,116.4424,116.4424,14786.0
2022-08-02 15:40:00,119.05,119.05,118.88,119.01,11526.0,116.4913,116.4913,116.325,116.4522,11526.0
2022-08-02 15:45:00,119.02,119.02,118.74,118.85,10600.0,116.462,116.462,116.188,116.2956,10600.0
2022-08-02 15:50:00,118.82,118.9,118.8,118.8,18058.0,116.2663,116.3446,116.2467,116.2467,18058.0
2022-08-02 15:55:00,118.8,118.85,118.57,118.57,30222.0,116.2467,116.2956,116.0216,116.0216,30222.0
2022-08-03 09:30:00,118.46,118.72,118.27,118.72,2200.0,115.914,116.1684,115.7281,116.1684,2200.0
2022-08-03 09:35:00,118.7,119.14,118.62,119.13,23106.0,116.1489,116.5794,116.0706,116.5696,23106.0
2022-08-03 09:40:00,119.02,119.06,118.84,119.0,4222.0,116.462,116.5011,116.2858,116.4424,4222.0
2022-08-03 09:45:00,118.84,118.95,118.58,118.6,1600.0,116.2858,116.3935,116.0314,116.051,1600.0
2022-08-03 09:50:00,118.66,118.72,118.47,118.72,6888.0,116.1097,116.1684,115.9238,116.1684,6888.0
2022-08-03 09:55:00,118.84,119.05,118.8,119.05,5200.0,116.2858,116.4913,116.2467,116.4913,5200.0
2022-08-03 10:00:00,119.0,119.35,118.83,119.35,6400.0,116.4424,116.7849,116.2761,116.7849,6400.0
2022-08-03 10:05:00,119.36,119.46,119.18,119.32,5200.0,116.7947,116.8925,116.6185,116.7555,5200.0
2022-08-03 10:10:00,119.34,119.49,119.32,119.36,1400.0,116.7751,116.9219,116.7555,116.7947,1400.0
2022-08-03 10:15:00,119.37,119.39,119.04,119.04,5672.0,116.8045,116.824,116.4815,116.4815,5672.0
2022-08-03 10:20:00,119.22,119.33,119.22,119.31,1298.0,116.6577,116.7653,116.6577,116.7457,1298.0
2022-08-03 10:25:00,119.31,119.31,119.31,119.31,350.0,116.7457,116.7457,116.7457,116.7457,350.0
2022-08-03 10:30:00,119.42,119.42,119.1,119.1,2400.0,116.8534,116.8534,116.5403,116.5403,2400.0
2022-08-03 10:35:00,118.98,119.05,118.8,119.05,2806.0,116.4228,116.4913,116.2467,116.4913,2806.0
2022-08-03 10:40:00,119.05,119.05,119.05,119.05,0.0,116.4913,116.4913,116.4913,116.4913,0.0
2022-08-03 10:45:00,119.22,119.34,119.14,119.34,3416.0,116.6577,116.7751,116.5794,116.7751,3416.0
2022-08-03 10:50:00,119.4,119.55,119.37,119.52,9004.0,116.8338,116.9806,116.8045,116.9512,9004.0
2022-08-03 10:55:00,119.48,119.55,119.46,119.55,1000.0,116.9121,116.9806,116.8925,116.9806,1000.0
2022-08-03 11:00:00,119.46,119.46,119.41,119.41,1800.0,116.8925,116.8925,116.8436,116.8436,1800.0
2022-08-03 11:05:00,119.41,119.47,119.39,119.4,1400.0,116.8436,116.9023,116.824,116.8338,1400.0
2022-08-03 11:10:00,119.47,119.77,119.42,119.77,5520.0,116.9023,117.1959,116.8534,117.1959,5520.0
2022-08-03 11:15:00,119.75,119.88,119.75,119.8,3100.0,117.1763,117.3035,117.1763,117.2252,3100.0
2022-08-03 11:20:00,119.82,119.95,119.82,119.88,2200.0,117.2448,117.372,117.2448,117.3035,2200.0
2022-08-03 11:25:00,119.96,120.07,119.96,120.05,5700.0,117.3818,117.4894,117.3818,117.4698,5700.0
2022-08-03 11:30:00,120.02,120.06,119.96,119.96,3400.0,117.4405,117.4796,117.3818,117.3818,3400.0
2022-08-03 11:35:00,120.03,120.32,120.03,120.26,7000.0,117.4503,117.734,117.4503,117.6753,7000.0
2022-08-03 11:40:00,120.3,120.36,120.2,120.3,17244.0,117.7145,117.7732,117.6166,117.7145,17244.0
2022-08-03 11:45:00,120.32,120.47,120.27,120.32,6980.0,117.734,117.8808,117.6851,117.734,6980.0
2022-08-03 11:50:00,120.29,120.29,120.11,120.17,6894.0,117.7047,117.7047,117.5286,117.5873,6894.0
2022-08-03 11:55:00,120.23,120.38,120.19,120.28,5004.0,117.646,117.7927,117.6068,117.6949,5004.0
2022-08-03 12:00:00,120.33,120.33,120.22,120.33,3976.0,117.7438,117.7438,117.6362,117.7438,3976.0
2022-08-03 12:05:00,120.39,120.39,120.13,120.13,7954.0,117.8025,117.8025,117.5481,117.5481,7954.0
2022-08-03 12:10:00,120.17,120.19,119.99,120.17,1726.0,117.5873,117.6068,117.4111,117.5873,1726.0
2022-08-03 12:15:00,120.1,120.15,120.05,120.15,2524.0,117.5188,117.5677,117.4698,117.5677,2524.0
2022-08-03 12:20:00,120.16,120.22,120.16,120.21,6400.0,117.5775,117.6362,117.5775,117.6264,6400.0
2022-08-03 12:25:00,120.17,120.17,120.16,120.16,1000.0,117.5873,117.5873,117.5775,117.5775,1000.0
2022-08-03 12:30:00,120.21,120.57,120.21,120.51,7500.0,117.6264,117.9787,117.6264,117.92,7500.0
2022-08-03 12:35:00,120.42,120.47,120.39,120.44,2800.0,117.8319,117.8808,117.8025,117.8515,2800.0
2022-08-03 12:40:00,120.46,120.61,120.46,120.59,21348.0,117.871,118.0178,117.871,117.9982,21348.0
2022-08-03 12:45:00,120.58,120.76,120.58,120.74,16280.0,117.9885,118.1646,117.9885,118.145,16280.0
2022-08-03 12:50:00,120.76,120.85,120.73,120.82,3454.0,118.1646,118.2526,118.1352,118.2233,3454.0
2022-08-03 12:55:00,120.79,120.8,120.74,120.78,4322.0,118.1939,118.2037,118.145,118.1842,4322.0
2022-08-03 13:00:00,120.8,120.83,120.74,120.77,5206.0,118.2037,118.2331,118.145,118.1744,5206.0
2022-08-03 13:05:00,120.78,120.98,120.76,120.97,10014.0,118.1842,118.3799,118.1646,118.3701,10014.0
2022-08-03 13:10:00,120.98,121.1,120.9,121.06,18208.0,118.3799,118.4973,118.3016,118.4581,18208.0
2022-08-03 13:15:00,121.04,121.11,120.96,120.96,4110.0,118.4386,118.5071,118.3603,118.3603,4110.0
2022-08-03 13:20:00,120.97,121.03,120.88,121.01,15142.0,118.3701,118.4288,118.282,118.4092,15142.0
2022-08-03 13:25:00,120.99,121.2,120.99,121.16,11730.0,118.3896,118.5951,118.3896,118.556,11730.0
2022-08-03 13:30:00,121.15,121.23,121.03,121.23,5906.0,118.5462,118.6245,118.4288,118.6245,5906.0
2022-08-03 13:35:00,121.21,121.23,121.09,121.09,2794.0,118.6049,118.6245,118.4875,118.4875,2794.0
2022-08-03 13:40:00,121.07,121.13,121.05,121.08,4652.0,118.4679,118.5266,118.4483,118.4777,4652.0
2022-08-03 13:45:00,121.05,121.11,120.97,121.11,6730.0,118.4483,118.5071,118.3701,118.5071,6730.0
2022-08-03 13:50:00,121.14,121.25,121.14,121.25,2350.0,118.5364,118.6441,118.5364,118.6441,2350.0
2022-08-03 13:55:00,121.19,121.19,121.19,121.19,200.0,118.5853,118.5853,118.5853,118.5853,200.0
2022-08-03 14:00:00,121.16,121.22,121.14,121.22,1600.0,118.556,118.6147,118.5364,118.6147,1600.0
2022-08-03 14:05:00,121.2,121.25,121.14,121.19,5152.0,118.5951,118.6441,118.5364,118.5853,5152.0
2022-08-03 14:10:00,121.21,121.27,121.19,121.27,2000.0,118.6049,118.6636,118.5853,118.6636,2000.0
2022-08-03 14:15:00,121.31,121.48,121.29,121.48,2614.0,118.7028,118.8691,118.6832,118.8691,2614.0
2022-08-03 14:20:00,121.49,121.66,121.48,121.66,2980.0,118.8789,119.0452,118.8691,119.0452,2980.0
2022-08-03 14:25:00,121.67,121.67,121.51,121.51,9998.0,119.055,119.055,118.8985,118.8985,9998.0
2022-08-03 14:30:00,121.51,121.61,121.46,121.61,7694.0,118.8985,118.9963,118.8495,118.9963,7694.0
2022-08-03 14:35:00,121.67,121.76,121.67,121.71,3118.0,119.055,119.1431,119.055,119.0942,3118.0
2022-08-03 14:40:00,121.67,121.69,121.55,121.57,2400.0,119.055,119.0746,118.9376,118.9572,2400.0
2022-08-03 14:45:00,121.51,121.64,121.44,121.64,4886.0,118.8985,119.0257,118.83,119.0257,4886.0
2022-08-03 14:50:00,121.6,121.61,121.58,121.58,600.0,118.9865,118.9963,118.967,118.967,600.0
2022-08-03 14:55:00,121.65,121.7,121.61,121.61,3860.0,119.0355,119.0844,118.9963,118.9963,3860.0
2022-08-03 15:00:00,121.57,121.64,121.5,121.64,3474.0,118.9572,119.0257,118.8887,119.0257,3474.0
2022-08-03 15:05:00,121.66,121.72,121.6,121.6,4156.0,119.0452,119.1039,118.9865,118.9865,4156.0
2022-08-03 15:10:00,121.58,121.61,121.45,121.5,3100.0,118.967,118.9963,118.8398,118.8887,3100.0
2022-08-03 15:15:00,121.55,121.55,121.29,121.39,11350.0,118.9376,118.9376,118.6832,118.781,11350.0
2022-08-03 15:20:00,121.41,121.47,121.39,121.42,2576.0,118.8006,118.8593,118.781,118.8104,2576.0
2022-08-03 15:25:00,121.39,121.4,121.31,121.31,6770.0,118.781,118.7908,118.7028,118.7028,6770.0
2022-08-03 15:30:00,121.3,121.46,121.3,121.46,8240.0,118.693,118.8495,118.693,118.8495,8240.0
2022-08-03 15:35:00,121.47,121.5,121.32,121.41,8798.0,118.8593,118.8887,118.7125,118.8006,8798.0
2022-08-03 15:40:00,121.39,121.61,121.37,121.57,7816.0,118.781,118.9963,118.7615,118.9572,7816.0
2022-08-03 15:45:00,121.56,121.56,121.22,121.22,6992.0,118.9474,118.9474,118.6147,118.6147,6992.0
2022-08-03 15:50:00,121.28,121.7,121.28,121.62,21496.0,118.6734,119.0844,118.6734,119.0061,21496.0
2022-08-03 15:55:00,121.62,121.66,121.32,121.32,75052.0,119.0061,119.0452,118.7125,118.7125,75052.0
2022-08-04 09:30:00,121.2,121.42,120.92,121.26,6270.0,118.5951,118.8104,118.3211,118.6538,6270.0
2022-08-04 09:35:00,121.48,121.48,121.18,121.28,1818.0,118.8691,118.8691,118.5756,118.6734,1818.0
2022-08-04 09:40:00,121.26,122.05,121.26,122.05,2000.0,118.6538,119.4269,118.6538,119.4269,2000.0
2022-08-04 09:45:00,121.98,122.17,121.91,121.91,8596.0,119.3584,119.5443,119.2899,119.2899,8596.0
2022-08-04 09:50:00,121.96,122.1,121.5,121.75,37812.0,119.3388,119.4758,118.8887,119.1333,37812.0
2022-08-04 09:55:00,121.75,122.08,121.72,122.08,4200.0,119.1333,119.4562,119.1039,119.4562,4200.0
2022-08-04 10:00:00,121.96,122.38,121.92,122.24,8188.0,119.3388,119.7498,119.2997,119.6128,8188.0
2022-08-04 10:05:00,122.22,122.33,121.97,121.97,7078.0,119.5932,119.7008,119.3486,119.3486,7078.0
2022-08-04 10:10:00,122.06,122.06,121.76,121.76,600.0,119.4366,119.4366,119.1431,119.1431,600.0
2022-08-04 10:15:00,121.86,121.86,121.39,121.62,7200.0,119.2409,119.2409,118.781,119.0061,7200.0
2022-08-04 10:20:00,121.63,121.8,121.63,121.79,1200.0,119.0159,119.1822,119.0159,119.1724,1200.0
2022-08-04 10:25:00,121.95,121.96,121.72,121.72,2040.0,119.329,119.3388,119.1039,119.1039,2040.0
2022-08-04 10:30:00,121.54,121.61,121.31,121.31,2000.0,118.9278,118.9963,118.7028,118.7028,2000.0
2022-08-04 10:35:00,121.26,121.27,121.11,121.11,15468.0,118.6538,118.6636,118.5071,118.5071,15468.0
2022-08-04 10:40:00,121.11,121.21,121.11,121.16,3436.0,118.5071,118.6049,118.5071,118.556,3436.0
2022-08-04 10:45:00,121.24,121.54,121.22,121.44,5674.0,118.6343,118.9278,118.6147,118.83,5674.0
2022-08-04 10:50:00,121.53,121.53,121.53,121.53,200.0,118.918,118.918,118.918,118.918,200.0
2022-08-04 10:55:00,121.82,121.97,121.74,121.86,5044.0,119.2018,119.3486,119.1235,119.2409,5044.0
2022-08-04 11:00:00,121.86,121.86,121.86,121.86,0.0,119.2409,119.2409,119.2409,119.2409,0.0
2022-08-04 11:05:00,121.76,121.81,121.76,121.79,1000.0,119.1431,119.192,119.1431,119.1724,1000.0
2022-08-04 11:10:00,121.77,121.8,121.39,121.44,2800.0,119.1529,119.1822,118.781,118.83,2800.0
2022-08-04 11:15:00,121.35,121.62,121.27,121.53,3842.0,118.7419,119.0061,118.6636,118.918,3842.0
2022-08-04 11:20:00,121.67,121.72,121.67,121.72,800.0,119.055,119.1039,119.055,119.1039,800.0
2022-08-04 11:25:00,121.51,121.63,121.49,121.62,2200.0,118.8985,119.0159,118.8789,119.0061,2200.0
2022-08-04 11:30:00,121.65,121.65,121.51,121.64,600.0,119.0355,119.0355,118.8985,119.0257,600.0
2022-08-04 11:35:00,121.67,121.67,121.48,121.48,3582.0,119.055,119.055,118.8691,118.8691,3582.0
2022-08-04 11:40:00,121.5,121.56,121.45,121.56,2304.0,118.8887,118.9474,118.8398,118.9474,2304.0
2022-08-04 11:45:00,121.71,121.89,121.67,121.89,4194.0,119.0942,119.2703,119.055,119.2703,4194.0
2022-08-04 11:50:00,122.0,122.26,122.0,122.26,5338.0,119.3779,119.6323,119.3779,119.6323,5338.0
2022-08-04 11:55:00,122.25,122.41,122.25,122.29,3476.0,119.6226,119.7791,119.6226,119.6617,3476.0
2022-08-04 12:00:00,122.31,122.37,122.07,122.14,4800.0,119.6813,119.74,119.4464,119.5149,4800.0
2022-08-04 12:05:00,122.08,122.21,122.06,122.19,4784.0,119.4562,119.5834,119.4366,119.5638,4784.0
2022-08-04 12:10:00,122.19,122.37,122.1,122.33,3462.0,119.5638,119.74,119.4758,119.7008,3462.0
2022-08-04 12:15:00,122.31,122.31,122.2,122.26,5156.0,119.6813,119.6813,119.5736,119.6323,5156.0
2022-08-04 12:20:00,122.14,122.31,122.11,122.31,4400.0,119.5149,119.6813,119.4856,119.6813,4400.0
2022-08-04 12:25:00,122.26,122.3,122.26,122.27,2200.0,119.6323,119.6715,119.6323,119.6421,2200.0
2022-08-04 12:30:00,122.09,122.09,122.06,122.08,800.0,119.466,119.466,119.4366,119.4562,800.0
2022-08-04 12:35:00,122.11,122.11,122.02,122.02,2200.0,119.4856,119.4856,119.3975,119.3975,2200.0
2022-08-04 12:40:00,121.98,122.03,121.85,121.94,3664.0,119.3584,119.4073,119.2312,119.3192,3664.0
2022-08-04 12:45:00,121.99,122.02,121.58,121.58,2000.0,119.3681,119.3975,118.967,118.967,2000.0
2022-08-04 12:50:00,121.75,121.76,121.71,121.75,1200.0,119.1333,119.1431,119.0942,119.1333,1200.0
2022-08-04 12:55:00,121.75,121.85,121.71,121.76,2854.0,119.1333,119.2312,119.0942,119.1431,2854.0
2022-08-04 13:00:00,121.78,121.95,121.78,121.83,7304.0,119.1627,119.329,119.1627,119.2116,7304.0
2022-08-04 13:05:00,121.83,121.94,121.81,121.94,2200.0,119.2116,119.3192,119.192,119.3192,2200.0
2022-08-04 13:10:00,122.05,122.05,122.01,122.01,530.0,119.4269,119.4269,119.3877,119.3877,530.0
2022-08-04 13:15:00,122.05,122.18,122.05,122.17,3912.0,119.4269,119.5541,119.4269,119.5443,3912.0
2022-08-04 13:20:00,122.17,122.3,122.03,122.3,9412.0,119.5443,119.6715,119.4073,119.6715,9412.0
2022-08-04 13:25:00,122.32,122.33,122.24,122.24,3242.0,119.6911,119.7008,119.6128,119.6128,3242.0
2022-08-04 13:30:00,122.23,122.35,122.19,122.35,3044.0,119.603,119.7204,119.5638,119.7204,3044.0
2022-08-04 13:35:00,122.41,122.46,122.39,122.42,2240.0,119.7791,119.828,119.7595,119.7889,2240.0
2022-08-04 13:40:00,122.47,122.47,122.32,122.36,2478.0,119.8378,119.8378,119.6911,119.7302,2478.0
2022-08-04 13:45:00,122.32,122.51,122.32,122.51,5750.0,119.6911,119.877,119.6911,119.877,5750.0
2022-08-04 13:50:00,122.51,122.51,122.36,122.43,2100.0,119.877,119.877,119.7302,119.7987,2100.0
2022-08-04 13:55:00,122.4,122.4,122.32,122.33,1614.0,119.7693,119.7693,119.6911,119.7008,1614.0
2022-08-04 14:00:00,122.33,122.33,122.2,122.28,2750.0,119.7008,119.7008,119.5736,119.6519,2750.0
2022-08-04 14:05:00,122.33,122.33,122.25,122.25,1000.0,119.7008,119.7008,119.6226,119.6226,1000.0
2022-08-04 14:10:00,122.11,122.25,122.07,122.25,2892.0,119.4856,119.6226,119.4464,119.6226,2892.0
2022-08-04 14:15:00,122.23,122.35,122.22,122.35,1400.0,119.603,119.7204,119.5932,119.7204,1400.0
2022-08-04 14:20:00,122.36,122.36,122.2,122.2,1432.0,119.7302,119.7302,119.5736,119.5736,1432.0
2022-08-04 14:25:00,122.23,122.42,122.23,122.42,1696.0,119.603,119.7889,119.603,119.7889,1696.0
2022-08-04 14:30:00,122.44,122.45,122.38,122.38,1644.0,119.8085,119.8183,119.7498,119.7498,1644.0
2022-08-04 14:35:00,122.36,122.36,122.25,122.29,5032.0,119.7302,119.7302,119.6226,119.6617,5032.0
2022-08-04 14:40:00,122.31,122.33,122.16,122.33,4200.0,119.6813,119.7008,119.5345,119.7008,4200.0
2022-08-04 14:45:00,122.33,122.42,122.32,122.42,2050.0,119.7008,119.7889,119.6911,119.7889,2050.0
2022-08-04 14:50:00,122.42,122.58,122.42,122.55,12814.0,119.7889,119.9455,119.7889,119.9161,12814.0
2022-08-04 14:55:00,122.54,122.61,122.5,122.6,10494.0,119.9063,119.9748,119.8672,119.965,10494.0
2022-08-04 15:00:00,122.52,122.55,122.42,122.55,2480.0,119.8868,119.9161,119.7889,119.9161,2480.0
2022-08-04 15:05:00,122.53,122.64,122.48,122.6,3802.0,119.8965,120.0042,119.8476,119.965,3802.0
2022-08-04 15:10:00,122.62,122.83,122.62,122.77,3092.0,119.9846,120.1901,119.9846,120.1314,3092.0
2022-08-04 15:15:00,122.81,122.86,122.71,122.8,30508.0,120.1705,120.2194,120.0727,120.1607,30508.0
2022-08-04 15:20:00,122.76,122.76,122.55,122.55,40398.0,120.1216,120.1216,119.9161,119.9161,40398.0
2022-08-04 15:25:00,122.55,122.61,122.49,122.58,16856.0,119.9161,119.9748,119.8574,119.9455,16856.0
2022-08-04 15:30:00,122.56,122.56,122.35,122.35,8582.0,119.9259,119.9259,119.7204,119.7204,8582.0
2022-08-04 15:35:00,122.33,122.41,122.31,122.31,3800.0,119.7008,119.7791,119.6813,119.6813,3800.0
2022-08-04 15:40:00,122.33,122.37,122.22,122.27,6436.0,119.7008,119.74,119.5932,119.6421,6436.0
2022-08-04 15:45:00,122.23,122.41,122.23,122.36,9672.0,119.603,119.7791,119.603,119.7302,9672.0
2022-08-04 15:50:00,122.39,122.62,122.39,122.53,14920.0,119.7595,119.9846,119.7595,119.8965,14920.0
2022-08-04 15:55:00,122.53,122.71,122.5,122.67,38026.0,119.8965,120.0727,119.8672,120.0335,38026.0
2022-08-05 09:30:00,120.56,121.04,120.51,120.9,33052.0,117.9689,118.4386,117.92,118.3016,33052.0
2022-08-05 09:35:00,120.97,121.72,120.85,121.67,8888.0,118.3701,119.1039,118.2526,119.055,8888.0
2022-08-05 09:40:00,121.75,121.75,121.17,121.33,3480.0,119.1333,119.1333,118.5658,118.7223,3480.0
2022-08-05 09:45:00,121.14,121.27,121.06,121.27,1420.0,118.5364,118.6636,118.4581,118.6636,1420.0
2022-08-05 09:50:00,121.24,121.69,121.24,121.39,39268.0,118.6343,119.0746,118.6343,118.781,39268.0
2022-08-05 09:55:00,121.29,121.31,121.26,121.31,1096.0,118.6832,118.7028,118.6538,118.7028,1096.0
2022-08-05 10:00:00,121.47,121.86,121.32,121.83,22856.0,118.8593,119.2409,118.7125,119.2116,22856.0
2022-08-05 10:05:00,121.85,122.0,121.76,122.0,10138.0,119.2312,119.3779,119.1431,119.3779,10138.0
2022-08-05 10:10:00,122.06,122.59,121.99,122.56,5600.0,119.4366,119.9553,119.3681,119.9259,5600.0
2022-08-05 10:15:00,122.57,122.7,122.55,122.64,5616.0,119.9357,120.0629,119.9161,120.0042,5616.0
2022-08-05 10:20:00,122.65,122.75,122.64,122.75,1600.0,120.014,120.1118,120.0042,120.1118,1600.0
2022-08-05 10:25:00,122.42,122.42,122.14,122.2,2564.0,119.7889,119.7889,119.5149,119.5736,2564.0
2022-08-05 10:30:00,122.23,122.23,122.11,122.13,1200.0,119.603,119.603,119.4856,119.5051,1200.0
2022-08-05 10:35:00,122.12,122.23,122.1,122.11,9396.0,119.4954,119.603,119.4758,119.4856,9396.0
2022-08-05 10:40:00,122.12,122.14,122.03,122.08,5780.0,119.4954,119.5149,119.4073,119.4562,5780.0
2022-08-05 10:45:00,122.2,122.25,122.19,122.24,2244.0,119.5736,119.6226,119.5638,119.6128,2244.0
2022-08-05 10:50:00,122.11,122.11,121.89,121.94,3256.0,119.4856,119.4856,119.2703,119.3192,3256.0
2022-08-05 10:55:00,121.76,121.76,121.63,121.67,1622.0,119.1431,119.1431,119.0159,119.055,1622.0
2022-08-05 11:00:00,121.52,121.52,121.36,121.49,4636.0,118.9082,118.9082,118.7517,118.8789,4636.0
2022-08-05 11:05:00,121.39,121.39,121.31,121.35,5344.0,118.781,118.781,118.7028,118.7419,5344.0
2022-08-05 11:10:00,121.26,121.26,121.14,121.14,2124.0,118.6538,118.6538,118.5364,118.5364,2124.0
2022-08-05 11:15:00,121.23,121.23,121.01,121.02,1000.0,118.6245,118.6245,118.4092,118.419,1000.0
2022-08-05 11:20:00,120.99,121.02,120.58,120.6,5842.0,118.3896,118.419,117.9885,118.008,5842.0
2022-08-05 11:25:00,120.56,120.56,120.08,120.08,16158.0,117.9689,117.9689,117.4992,117.4992,16158.0
2022-08-05 11:30:00,120.08,120.58,120.08,120.46,6018.0,117.4992,117.9885,117.4992,117.871,6018.0
2022-08-05 11:35:00,120.61,120.61,120.51,120.51,1200.0,118.0178,118.0178,117.92,117.92,1200.0
2022-08-05 11:40:00,120.48,120.58,120.26,120.32,4600.0,117.8906,117.9885,117.6753,117.734,4600.0
2022-08-05 11:45:00,120.25,120.36,120.25,120.36,800.0,117.6655,117.7732,117.6655,117.7732,800.0
2022-08-05 11:50:00,120.54,120.59,120.47,120.52,1000.0,117.9493,117.9982,117.8808,117.9297,1000.0
2022-08-05 11:55:00,120.49,120.5,120.46,120.5,600.0,117.9004,117.9102,117.871,117.9102,600.0
2022-08-05 12:00:00,120.72,120.79,120.66,120.79,11202.0,118.1254,118.1939,118.0667,118.1939,11202.0
2022-08-05 12:05:00,120.89,120.93,120.7,120.74,2266.0,118.2918,118.3309,118.1059,118.145,2266.0
2022-08-05 12:10:00,120.77,120.95,120.77,120.95,2000.0,118.1744,118.3505,118.1744,118.3505,2000.0
2022-08-05 12:15:00,121.0,121.11,120.97,121.11,5344.0,118.3994,118.5071,118.3701,118.5071,5344.0
2022-08-05 12:20:00,121.1,121.13,120.96,120.97,4662.0,118.4973,118.5266,118.3603,118.3701,4662.0
2022-08-05 12:25:00,120.92,121.08,120.92,121.08,1500.0,118.3211,118.4777,118.3211,118.4777,1500.0
2022-08-05 12:30:00,121.0,121.0,120.68,120.68,800.0,118.3994,118.3994,118.0863,118.0863,800.0
2022-08-05 12:35:00,120.64,120.82,120.64,120.78,1420.0,118.0472,118.2233,118.0472,118.1842,1420.0
2022-08-05 12:40:00,120.94,121.14,120.94,121.14,800.0,118.3407,118.5364,118.3407,118.5364,800.0
2022-08-05 12:45:00,121.18,121.33,121.18,121.33,7106.0,118.5756,118.7223,118.5756,118.7223,7106.0
2022-08-05 12:50:00,121.29,121.4,121.29,121.37,1200.0,118.6832,118.7908,118.6832,118.7615,1200.0
2022-08-05 12:55:00,121.48,121.52,121.48,121.52,1040.0,118.8691,118.9082,118.8691,118.9082,1040.0
2022-08-05 13:00:00,121.53,121.56,121.42,121.49,2334.0,118.918,118.9474,118.8104,118.8789,2334.0
2022-08-05 13:05:00,121.64,121.74,121.64,121.67,3000.0,119.0257,119.1235,119.0257,119.055,3000.0
2022-08-05 13:10:00,121.73,121.81,121.71,121.73,19710.0,119.1137,119.192,119.0942,119.1137,19710.0
2022-08-05 13:15:00,121.81,121.92,121.8,121.8,4800.0,119.192,119.2997,119.1822,119.1822,4800.0
2022-08-05 13:20:00,121.71,121.72,121.57,121.71,3778.0,119.0942,119.1039,118.9572,119.0942,3778.0
2022-08-05 13:25:00,121.71,121.83,121.71,121.78,1800.0,119.0942,119.2116,119.0942,119.1627,1800.0
2022-08-05 13:30:00,121.68,121.71,121.68,121.7,724.0,119.0648,119.0942,119.0648,119.0844,724.0
2022-08-05 13:35:00,121.77,121.77,121.72,121.74,600.0,119.1529,119.1529,119.1039,119.1235,600.0
2022-08-05 13:40:00,121.76,121.76,121.61,121.61,7000.0,119.1431,119.1431,118.9963,118.9963,7000.0
2022-08-05 13:45:00,121.61,121.66,121.44,121.44,3024.0,118.9963,119.0452,118.83,118.83,3024.0
2022-08-05 13:50:00,121.46,121.49,121.33,121.34,3800.0,118.8495,118.8789,118.7223,118.7321,3800.0
2022-08-05 13:55:00,121.2,121.34,121.2,121.3,3392.0,118.5951,118.7321,118.5951,118.693,3392.0
2022-08-05 14:00:00,121.29,121.32,121.2,121.27,7000.0,118.6832,118.7125,118.5951,118.6636,7000.0
2022-08-05 14:05:00,121.25,121.33,121.19,121.28,5502.0,118.6441,118.7223,118.5853,118.6734,5502.0
2022-08-05 14:10:00,121.28,121.28,121.1,121.2,2544.0,118.6734,118.6734,118.4973,118.5951,2544.0
2022-08-05 14:15:00,121.23,121.37,121.23,121.36,3508.0,118.6245,118.7615,118.6245,118.7517,3508.0
2022-08-05 14:20:00,121.31,121.36,121.28,121.33,8358.0,118.7028,118.7517,118.6734,118.7223,8358.0
2022-08-05 14:25:00,121.31,121.31,120.95,120.95,4492.0,118.7028,118.7028,118.3505,118.3505,4492.0
2022-08-05 14:30:00,120.91,121.05,120.9,121.03,2924.0,118.3114,118.4483,118.3016,118.4288,2924.0
2022-08-05 14:35:00,121.17,121.25,121.17,121.2,3414.0,118.5658,118.6441,118.5658,118.5951,3414.0
2022-08-05 14:40:00,121.22,121.26,121.17,121.17,3924.0,118.6147,118.6538,118.5658,118.5658,3924.0
2022-08-05 14:45:00,121.17,121.26,121.17,121.25,2060.0,118.5658,118.6538,118.5658,118.6441,2060.0
2022-08-05 14:50:00,121.13,121.16,121.0,121.16,3040.0,118.5266,118.556,118.3994,118.556,3040.0
2022-08-05 14:55:00,121.11,121.11,120.95,121.04,1200.0,118.5071,118.5071,118.3505,118.4386,1200.0
2022-08-05 15:00:00,121.22,121.28,121.13,121.13,4086.0,118.6147,118.6734,118.5266,118.5266,4086.0
2022-08-05 15:05:00,121.17,121.25,121.05,121.25,2570.0,118.5658,118.6441,118.4483,118.6441,2570.0
2022-08-05 15:10:00,121.26,121.47,121.26,121.47,9222.0,118.6538,118.8593,118.6538,118.8593,9222.0
2022-08-05 15:15:00,121.47,121.54,121.39,121.42,3414.0,118.8593,118.9278,118.781,118.8104,3414.0
2022-08-05 15:20:00,121.42,121.45,121.29,121.39,5600.0,118.8104,118.8398,118.6832,118.781,5600.0
2022-08-05 15:25:00,121.38,121.5,121.33,121.5,11304.0,118.7713,118.8887,118.7223,118.8887,11304.0
2022-08-05 15:30:00,121.44,121.51,121.42,121.49,3398.0,118.83,118.8985,118.8104,118.8789,3398.0
2022-08-05 15:35:00,121.46,121.48,121.41,121.42,8952.0,118.8495,118.8691,118.8006,118.8104,8952.0
2022-08-05 15:40:00,121.43,121.45,121.36,121.4,5356.0,118.8202,118.8398,118.7517,118.7908,5356.0
2022-08-05 15:45:00,121.53,121.78,121.53,121.68,20334.0,118.918,119.1627,118.918,119.0648,20334.0
2022-08-05 15:50:00,121.83,121.88,121.66,121.73,31806.0,119.2116,119.2605,119.0452,119.1137,31806.0
2022-08-05 15:55:00,121.76,121.89,121.76,121.8,30612.0,119.1431,119.2703,119.1431,119.1822,30612.0
2022-08-08 09:30:00,120.2,121.03,119.75,120.92,41560.0,117.6166,118.4288,117.1763,118.3211,41560.0
2022-08-08 09:35:00,121.07,121.17,120.77,121.13,33160.0,118.4679,118.5658,118.1744,118.5266,33160.0
2022-08-08 09:40:00,121.0,121.24,120.71,121.03,41654.0,118.3994,118.6343,118.1157,118.4288,41654.0
2022-08-08 09:45:00,121.15,121.15,120.57,120.85,10308.0,118.5462,118.5462,117.9787,118.2526,10308.0
2022-08-08 09:50:00,120.88,121.18,120.73,121.02,19042.0,118.282,118.5756,118.1352,118.419,19042.0
2022-08-08 09:55:00,121.1,121.15,120.69,120.69,5074.0,118.4973,118.5462,118.0961,118.0961,5074.0
2022-08-08 10:00:00,120.83,121.32,120.8,121.17,18244.0,118.2331,118.7125,118.2037,118.5658,18244.0
2022-08-08 10:05:00,121.16,121.16,120.61,120.94,10580.0,118.556,118.556,118.0178,118.3407,10580.0
2022-08-08 10:10:00,120.91,121.17,120.74,120.82,4204.0,118.3114,118.5658,118.145,118.2233,4204.0
2022-08-08 10:15:00,120.67,120.74,120.57,120.6,3600.0,118.0765,118.145,117.9787,118.008,3600.0
2022-08-08 10:20:00,120.58,120.69,120.54,120.69,1782.0,117.9885,118.0961,117.9493,118.0961,1782.0
2022-08-08 10:25:00,120.64,120.64,120.2,120.2,6732.0,118.0472,118.0472,117.6166,117.6166,6732.0
2022-08-08 10:30:00,120.31,120.53,120.31,120.39,7536.0,117.7243,117.9395,117.7243,117.8025,7536.0
2022-08-08 10:35:00,120.27,120.71,120.21,120.63,2400.0,117.6851,118.1157,117.6264,118.0374,2400.0
2022-08-08 10:40:00,120.53,120.53,120.39,120.39,1200.0,117.9395,117.9395,117.8025,117.8025,1200.0
2022-08-08 10:45:00,120.44,120.44,119.81,119.94,6746.0,117.8515,117.8515,117.235,117.3622,6746.0
2022-08-08 10:50:00,119.89,119.89,119.74,119.82,2716.0,117.3133,117.3133,117.1665,117.2448,2716.0
2022-08-08 10:55:00,119.8,119.98,119.77,119.81,10998.0,117.2252,117.4013,117.1959,117.235,10998.0
2022-08-08 11:00:00,119.82,120.0,119.82,120.0,5706.0,117.2448,117.4209,117.2448,117.4209,5706.0
2022-08-08 11:05:00,120.01,120.01,119.92,119.92,600.0,117.4307,117.4307,117.3426,117.3426,600.0
2022-08-08 11:10:00,119.85,119.93,119.68,119.69,1246.0,117.2741,117.3524,117.1078,117.1176,1246.0
2022-08-08 11:15:00,119.51,119.51,119.19,119.2,3200.0,116.9414,116.9414,116.6283,116.6381,3200.0
2022-08-08 11:20:00,119.25,119.28,119.21,119.27,2012.0,116.687,116.7164,116.6479,116.7066,2012.0
2022-08-08 11:25:00,119.32,119.32,119.11,119.13,3000.0,116.7555,116.7555,116.55,116.5696,3000.0
2022-08-08 11:30:00,119.28,119.39,119.27,119.27,2400.0,116.7164,116.824,116.7066,116.7066,2400.0
2022-08-08 11:35:00,119.27,119.34,118.73,118.78,8526.0,116.7066,116.7751,116.1782,116.2271,8526.0
2022-08-08 11:40:00,118.8,118.91,118.32,118.46,19680.0,116.2467,116.3543,115.777,115.914,19680.0
2022-08-08 11:45:00,118.49,118.56,118.33,118.39,24828.0,115.9434,116.0119,115.7868,115.8455,24828.0
2022-08-08 11:50:00,118.49,118.96,118.49,118.95,6214.0,115.9434,116.4033,115.9434,116.3935,6214.0
2022-08-08 11:55:00,118.95,119.1,118.92,119.03,7028.0,116.3935,116.5403,116.3641,116.4718,7028.0
2022-08-08 12:00:00,119.0,119.19,118.97,119.07,12670.0,116.4424,116.6283,116.4131,116.5109,12670.0
2022-08-08 12:05:00,119.04,119.08,118.73,118.8,9822.0,116.4815,116.5207,116.1782,116.2467,9822.0
2022-08-08 12:10:00,118.9,118.9,118.45,118.51,37846.0,116.3446,116.3446,115.9042,115.9629,37846.0
2022-08-08 12:15:00,118.58,118.58,118.12,118.21,22192.0,116.0314,116.0314,115.5813,115.6694,22192.0
2022-08-08 12:20:00,118.17,118.31,118.03,118.27,19098.0,115.6302,115.7672,115.4933,115.7281,19098.0
2022-08-08 12:25:00,118.32,118.44,118.18,118.22,5464.0,115.777,115.8944,115.64,115.6792,5464.0
2022-08-08 12:30:00,118.13,118.51,118.13,118.5,7800.0,115.5911,115.9629,115.5911,115.9532,7800.0
2022-08-08 12:35:00,118.52,118.62,118.33,118.58,5400.0,115.9727,116.0706,115.7868,116.0314,5400.0
2022-08-08 12:40:00,118.6,118.72,118.59,118.72,1400.0,116.051,116.1684,116.0412,116.1684,1400.0
2022-08-08 12:45:00,118.94,118.99,118.91,118.99,1000.0,116.3837,116.4326,116.3543,116.4326,1000.0
2022-08-08 12:50:00,119.08,119.22,119.08,119.08,12986.0,116.5207,116.6577,116.5207,116.5207,12986.0
2022-08-08 12:55:00,119.06,119.11,118.92,119.05,6776.0,116.5011,116.55,116.3641,116.4913,6776.0
2022-08-08 13:00:00,119.0,119.02,118.92,118.94,9070.0,116.4424,116.462,116.3641,116.3837,9070.0
2022-08-08 13:05:00,119.0,119.19,118.99,119.19,3912.0,116.4424,116.6283,116.4326,116.6283,3912.0
2022-08-08 13:10:00,119.21,119.47,119.21,119.36,2800.0,116.6479,116.9023,116.6479,116.7947,2800.0
2022-08-08 13:15:00,119.4,119.55,119.4,119.49,2400.0,116.8338,116.9806,116.8338,116.9219,2400.0
2022-08-08 13:20:00,119.44,119.44,119.19,119.19,2000.0,116.873,116.873,116.6283,116.6283,2000.0
2022-08-08 13:25:00,119.36,119.36,119.15,119.15,2000.0,116.7947,116.7947,116.5892,116.5892,2000.0
2022-08-08 13:30:00,119.28,119.3,119.21,119.3,1600.0,116.7164,116.736,116.6479,116.736,1600.0
2022-08-08 13:35:00,119.25,119.25,118.99,119.08,4862.0,116.687,116.687,116.4326,116.5207,4862.0
2022-08-08 13:40:00,119.1,119.22,119.1,119.22,3400.0,116.5403,116.6577,116.5403,116.6577,3400.0
2022-08-08 13:45:00,119.16,119.21,119.05,119.05,3236.0,116.599,116.6479,116.4913,116.4913,3236.0
2022-08-08 13:50:00,119.03,119.27,119.03,119.27,1662.0,116.4718,116.7066,116.4718,116.7066,1662.0
2022-08-08 13:55:00,119.25,119.33,119.23,119.31,11570.0,116.687,116.7653,116.6675,116.7457,11570.0
2022-08-08 14:00:00,119.29,119.29,118.7,118.7,2900.0,116.7262,116.7262,116.1489,116.1489,2900.0
2022-08-08 14:05:00,118.63,118.86,118.58,118.86,2122.0,116.0804,116.3054,116.0314,116.3054,2122.0
2022-08-08 14:10:00,118.97,118.97,118.85,118.86,2702.0,116.4131,116.4131,116.2956,116.3054,2702.0
2022-08-08 14:15:00,118.81,118.88,118.73,118.8,1000.0,116.2565,116.325,116.1782,116.2467,1000.0
2022-08-08 14:20:00,118.74,118.8,118.74,118.75,800.0,116.188,116.2467,116.188,116.1978,800.0
2022-08-08 14:25:00,118.74,118.87,118.71,118.72,2600.0,116.188,116.3152,116.1586,116.1684,2600.0
2022-08-08 14:30:00,118.79,118.83,118.6,118.83,2874.0,116.2369,116.2761,116.051,116.2761,2874.0
2022-08-08 14:35:00,118.6,118.64,118.55,118.57,5400.0,116.051,116.0901,116.0021,116.0216,5400.0
2022-08-08 14:40:00,118.56,118.7,118.56,118.63,3016.0,116.0119,116.1489,116.0119,116.0804,3016.0
2022-08-08 14:45:00,118.6,118.73,118.55,118.65,5158.0,116.051,116.1782,116.0021,116.0999,5158.0
2022-08-08 14:50:00,118.65,118.66,118.44,118.51,5486.0,116.0999,116.1097,115.8944,115.9629,5486.0
2022-08-08 14:55:00,118.51,118.78,118.51,118.77,8240.0,115.9629,116.2271,115.9629,116.2174,8240.0
2022-08-08 15:00:00,118.76,118.98,118.76,118.96,3278.0,116.2076,116.4228,116.2076,116.4033,3278.0
2022-08-08 15:05:00,118.94,118.96,118.8,118.8,2650.0,116.3837,116.4033,116.2467,116.2467,2650.0
2022-08-08 15:10:00,118.89,119.01,118.78,119.0,5200.0,116.3348,116.4522,116.2271,116.4424,5200.0
2022-08-08 15:15:00,119.0,119.01,118.72,118.87,21236.0,116.4424,116.4522,116.1684,116.3152,21236.0
2022-08-08 15:20:00,118.95,119.15,118.86,119.13,5200.0,116.3935,116.5892,116.3054,116.5696,5200.0
2022-08-08 15:25:00,119.05,119.24,119.05,119.18,5866.0,116.4913,116.6773,116.4913,116.6185,5866.0
2022-08-08 15:30:00,119.14,119.32,119.04,119.28,12620.0,116.5794,116.7555,116.4815,116.7164,12620.0
2022-08-08 15:35:00,119.28,119.43,119.25,119.43,13002.0,116.7164,116.8632,116.687,116.8632,13002.0
2022-08-08 15:40:00,119.5,119.71,119.5,119.66,21366.0,116.9317,117.1371,116.9317,117.0882,21366.0
2022-08-08 15:45:00,119.65,119.66,119.42,119.6,29118.0,117.0784,117.0882,116.8534,117.0295,29118.0
2022-08-08 15:50:00,119.57,119.74,119.49,119.69,26198.0,117.0002,117.1665,116.9219,117.1176,26198.0
2022-08-08 15:55:00,119.68,119.8,119.66,119.74,51316.0,117.1078,117.2252,117.0882,117.1665,51316.0
2022-08-09 09:30:00,117.21,117.21,116.39,116.72,22484.0,114.6909,114.6909,113.8885,114.2114,22484.0
2022-08-09 09:35:00,116.76,117.09,116.41,116.47,35734.0,114.2506,114.5735,113.9081,113.9668,35734.0
2022-08-09 09:40:00,116.52,116.91,116.39,116.79,11108.0,114.0157,114.3973,113.8885,114.2799,11108.0
2022-08-09 09:45:00,116.7,116.72,116.29,116.32,7048.0,114.1918,114.2114,113.7907,113.82,7048.0
2022-08-09 09:50:00,116.46,116.48,115.74,115.82,19284.0,113.957,113.9766,113.2525,113.3308,19284.0
2022-08-09 09:55:00,115.81,115.83,115.35,115.47,26562.0,113.321,113.3405,112.8709,112.9883,26562.0
2022-08-09 10:00:00,115.44,115.56,115.33,115.42,21528.0,112.9589,113.0763,112.8513,112.9394,21528.0
2022-08-09 10:05:00,115.38,115.38,114.97,114.97,38056.0,112.9002,112.9002,112.499,112.499,38056.0
2022-08-09 10:10:00,114.95,115.28,114.92,115.2,26110.0,112.4795,112.8024,112.4501,112.7241,26110.0
2022-08-09 10:15:00,115.17,115.64,115.07,115.5,41848.0,112.6947,113.1546,112.5969,113.0176,41848.0
2022-08-09 10:20:00,115.55,115.58,114.91,114.95,7764.0,113.0666,113.0959,112.4403,112.4795,7764.0
2022-08-09 10:25:00,114.96,115.36,114.96,115.36,8400.0,112.4892,112.8806,112.4892,112.8806,8400.0
2022-08-09 10:30:00,115.32,115.56,115.26,115.56,8434.0,112.8415,113.0763,112.7828,113.0763,8434.0
2022-08-09 10:35:00,115.51,115.61,115.31,115.36,11712.0,113.0274,113.1253,112.8317,112.8806,11712.0
2022-08-09 10:40:00,115.19,115.51,115.19,115.49,14038.0,112.7143,113.0274,112.7143,113.0078,14038.0
2022-08-09 10:45:00,115.33,115.57,115.21,115.57,14346.0,112.8513,113.0861,112.7339,113.0861,14346.0
2022-08-09 10:50:00,115.56,115.7,115.29,115.29,15598.0,113.0763,113.2133,112.8121,112.8121,15598.0
2022-08-09 10:55:00,115.33,115.35,115.24,115.32,17226.0,112.8513,112.8709,112.7632,112.8415,17226.0
2022-08-09 11:00:00,115.31,115.31,114.74,114.74,27542.0,112.8317,112.8317,112.274,112.274,27542.0
2022-08-09 11:05:00,114.8,114.92,114.69,114.86,17046.0,112.3327,112.4501,112.225,112.3914,17046.0
2022-08-09 11:10:00,114.85,115.11,114.8,115.11,14640.0,112.3816,112.636,112.3327,112.636,14640.0
2022-08-09 11:15:00,115.13,115.24,115.05,115.15,11200.0,112.6556,112.7632,112.5773,112.6752,11200.0
2022-08-09 11:20:00,115.13,115.3,115.03,115.04,2282.0,112.6556,112.8219,112.5577,112.5675,2282.0
2022-08-09 11:25:00,115.0,115.14,114.96,115.08,7616.0,112.5284,112.6654,112.4892,112.6067,7616.0
2022-08-09 11:30:00,115.07,115.18,114.95,114.97,12738.0,112.5969,112.7045,112.4795,112.499,12738.0
2022-08-09 11:35:00,114.97,114.99,114.81,114.81,31216.0,112.499,112.5186,112.3425,112.3425,31216.0
2022-08-09 11:40:00,114.73,114.79,114.41,114.41,23700.0,112.2642,112.3229,111.9511,111.9511,23700.0
2022-08-09 11:45:00,114.39,114.5,114.38,114.38,29028.0,111.9315,112.0391,111.9217,111.9217,29028.0
2022-08-09 11:50:00,114.36,114.38,114.14,114.3,29194.0,111.9021,111.9217,111.6869,111.8434,29194.0
2022-08-09 11:55:00,114.22,114.22,113.95,114.13,10432.0,111.7651,111.7651,111.5009,111.6771,10432.0
2022-08-09 12:00:00,114.12,114.14,113.84,114.08,10376.0,111.6673,111.6869,111.3933,111.6282,10376.0
2022-08-09 12:05:00,114.06,114.07,113.81,113.82,12356.0,111.6086,111.6184,111.364,111.3737,12356.0
2022-08-09 12:10:00,113.81,113.85,113.61,113.61,14286.0,111.364,111.4031,111.1683,111.1683,14286.0
2022-08-09 12:15:00,113.64,113.76,113.56,113.59,14174.0,111.1976,111.315,111.1193,111.1487,14174.0
2022-08-09 12:20:00,113.59,113.7,113.58,113.63,9130.0,111.1487,111.2563,111.1389,111.1878,9130.0
2022-08-09 12:25:00,113.6,113.71,113.38,113.42,12342.0,111.1585,111.2661,110.9432,110.9823,12342.0
2022-08-09 12:30:00,113.44,113.57,113.38,113.55,5356.0,111.0019,111.1291,110.9432,111.1095,5356.0
2022-08-09 12:35:00,113.5,113.67,113.5,113.57,12942.0,111.0606,111.227,111.0606,111.1291,12942.0
2022-08-09 12:40:00,113.58,113.7,113.53,113.64,7498.0,111.1389,111.2563,111.09,111.1976,7498.0
2022-08-09 12:45:00,113.67,113.74,113.59,113.61,3604.0,111.227,111.2955,111.1487,111.1683,3604.0
2022-08-09 12:50:00,113.58,113.58,113.46,113.53,2730.0,111.1389,111.1389,111.0215,111.09,2730.0
2022-08-09 12:55:00,113.56,113.58,113.53,113.55,2834.0,111.1193,111.1389,111.09,111.1095,2834.0
2022-08-09 13:00:00,113.61,113.93,113.6,113.93,4664.0,111.1683,111.4814,111.1585,111.4814,4664.0
2022-08-09 13:05:00,113.88,113.97,113.72,113.76,6190.0,111.4324,111.5205,111.2759,111.315,6190.0
2022-08-09 13:10:00,113.79,113.92,113.76,113.91,2658.0,111.3444,111.4716,111.315,111.4618,2658.0
2022-08-09 13:15:00,113.83,113.91,113.79,113.79,6992.0,111.3835,111.4618,111.3444,111.3444,6992.0
2022-08-09 13:20:00,113.8,113.94,113.78,113.94,4474.0,111.3542,111.4912,111.3346,111.4912,4474.0
2022-08-09 13:25:00,113.95,114.07,113.89,114.07,10008.0,111.5009,111.6184,111.4422,111.6184,10008.0
2022-08-09 13:30:00,114.05,114.05,113.86,113.89,13992.0,111.5988,111.5988,111.4129,111.4422,13992.0
2022-08-09 13:35:00,113.82,113.83,113.75,113.82,4120.0,111.3737,111.3835,111.3052,111.3737,4120.0
2022-08-09 13:40:00,113.83,113.91,113.72,113.91,5534.0,111.3835,111.4618,111.2759,111.4618,5534.0
2022-08-09 13:45:00,113.89,114.17,113.84,114.07,11268.0,111.4422,111.7162,111.3933,111.6184,11268.0
2022-08-09 13:50:00,114.13,114.13,114.05,114.12,5400.0,111.6771,111.6771,111.5988,111.6673,5400.0
2022-08-09 13:55:00,114.11,114.29,114.1,114.28,10104.0,111.6575,111.8336,111.6477,111.8239,10104.0
2022-08-09 14:00:00,114.3,114.4,114.17,114.17,10362.0,111.8434,111.9413,111.7162,111.7162,10362.0
2022-08-09 14:05:00,114.14,114.23,114.08,114.11,8840.0,111.6869,111.7749,111.6282,111.6575,8840.0
2022-08-09 14:10:00,114.08,114.14,114.06,114.06,6182.0,111.6282,111.6869,111.6086,111.6086,6182.0
2022-08-09 14:15:00,114.02,114.02,113.85,113.89,22878.0,111.5694,111.5694,111.4031,111.4422,22878.0
2022-08-09 14:20:00,113.88,113.93,113.77,113.89,11598.0,111.4324,111.4814,111.3248,111.4422,11598.0
2022-08-09 14:25:00,113.85,114.03,113.83,114.02,11042.0,111.4031,111.5792,111.3835,111.5694,11042.0
2022-08-09 14:30:00,113.99,114.26,113.99,114.26,23662.0,111.5401,111.8043,111.5401,111.8043,23662.0
2022-08-09 14:35:00,114.3,114.47,114.21,114.24,7136.0,111.8434,112.0098,111.7554,111.7847,7136.0
2022-08-09 14:40:00,114.24,114.4,114.19,114.4,10030.0,111.7847,111.9413,111.7358,111.9413,10030.0
2022-08-09 14:45:00,114.44,114.69,114.42,114.69,17970.0,111.9804,112.225,111.9608,112.225,17970.0
2022-08-09 14:50:00,114.7,114.97,114.7,114.8,35026.0,112.2348,112.499,112.2348,112.3327,35026.0
2022-08-09 14:55:00,114.77,115.0,114.74,114.78,21786.0,112.3033,112.5284,112.274,112.3131,21786.0
2022-08-09 15:00:00,114.76,114.96,114.76,114.83,16936.0,112.2935,112.4892,112.2935,112.362,16936.0
2022-08-09 15:05:00,114.8,114.91,114.8,114.86,21496.0,112.3327,112.4403,112.3327,112.3914,21496.0
2022-08-09 15:10:00,114.86,114.92,114.78,114.83,12906.0,112.3914,112.4501,112.3131,112.362,12906.0
2022-08-09 15:15:00,114.87,115.13,114.86,115.05,30730.0,112.4012,112.6556,112.3914,112.5773,30730.0
2022-08-09 15:20:00,115.02,115.17,114.96,115.14,17530.0,112.5479,112.6947,112.4892,112.6654,17530.0
2022-08-09 15:25:00,115.17,115.17,114.96,114.98,21524.0,112.6947,112.6947,112.4892,112.5088,21524.0
2022-08-09 15:30:00,114.97,115.05,114.92,114.92,12656.0,112.499,112.5773,112.4501,112.4501,12656.0
2022-08-09 15:35:00,114.93,114.97,114.84,114.95,10562.0,112.4599,112.499,112.3718,112.4795,10562.0
2022-08-09 15:40:00,114.93,115.04,114.79,114.79,27790.0,112.4599,112.5675,112.3229,112.3229,27790.0
2022-08-09 15:45:00,114.77,114.95,114.77,114.94,20500.0,112.3033,112.4795,112.3033,112.4697,20500.0
2022-08-09 15:50:00,114.97,115.06,114.83,114.86,29144.0,112.499,112.5871,112.362,112.3914,29144.0
2022-08-09 15:55:00,114.86,114.9,114.66,114.73,44434.0,112.3914,112.4305,112.1957,112.2642,44434.0
2022-08-10 09:30:00,117.81,117.92,116.56,116.87,52686.0,115.278,115.3856,114.0548,114.3582,52686.0
2022-08-10 09:35:00,116.89,116.89,116.45,116.45,10088.0,114.3778,114.3778,113.9472,113.9472,10088.0
2022-08-10 09:40:00,116.3,116.67,116.26,116.67,16078.0,113.8004,114.1625,113.7613,114.1625,16078.0
2022-08-10 09:45:00,116.68,116.95,116.56,116.95,11422.0,114.1723,114.4365,114.0548,114.4365,11422.0
2022-08-10 09:50:00,117.0,117.17,116.74,116.74,10080.0,114.4854,114.6517,114.231,114.231,10080.0
2022-08-10 09:55:00,116.77,116.89,116.56,116.89,9436.0,114.2603,114.3778,114.0548,114.3778,9436.0
2022-08-10 10:00:00,116.95,117.36,116.95,117.28,22008.0,114.4365,114.8377,114.4365,114.7594,22008.0
2022-08-10 10:05:00,117.3,117.38,117.06,117.17,15174.0,114.7789,114.8572,114.5441,114.6517,15174.0
2022-08-10 10:10:00,117.2,117.31,116.98,117.04,9482.0,114.6811,114.7887,114.4658,114.5245,9482.0
2022-08-10 10:15:00,117.06,117.06,116.54,116.54,16932.0,114.5441,114.5441,114.0353,114.0353,16932.0
2022-08-10 10:20:00,116.46,116.89,116.36,116.88,18294.0,113.957,114.3778,113.8591,114.368,18294.0
2022-08-10 10:25:00,116.8,116.94,116.76,116.86,5156.0,114.2897,114.4267,114.2506,114.3484,5156.0
2022-08-10 10:30:00,116.71,116.99,116.71,116.97,4800.0,114.2016,114.4756,114.2016,114.456,4800.0
2022-08-10 10:35:00,116.95,117.19,116.95,117.17,2600.0,114.4365,114.6713,114.4365,114.6517,2600.0
2022-08-10 10:40:00,117.13,117.3,117.13,117.25,2000.0,114.6126,114.7789,114.6126,114.73,2000.0
2022-08-10 10:45:00,117.35,117.41,117.33,117.41,3000.0,114.8279,114.8866,114.8083,114.8866,3000.0
2022-08-10 10:50:00,117.5,117.58,117.43,117.54,5900.0,114.9746,115.0529,114.9062,115.0138,5900.0
2022-08-10 10:55:00,117.5,117.66,117.42,117.66,4716.0,114.9746,115.1312,114.8964,115.1312,4716.0
2022-08-10 11:00:00,117.64,118.01,117.64,118.01,13532.0,115.1116,115.4737,115.1116,115.4737,13532.0
2022-08-10 11:05:00,118.07,118.22,118.03,118.07,6080.0,115.5324,115.6792,115.4933,115.5324,6080.0
2022-08-10 11:10:00,118.01,118.05,117.89,118.03,9694.0,115.4737,115.5128,115.3563,115.4933,9694.0
2022-08-10 11:15:00,118.02,118.06,117.92,118.04,2000.0,115.4835,115.5226,115.3856,115.503,2000.0
2022-08-10 11:20:00,118.19,118.45,118.19,118.43,4678.0,115.6498,115.9042,115.6498,115.8847,4678.0
2022-08-10 11:25:00,118.45,118.53,118.39,118.5,16968.0,115.9042,115.9825,115.8455,115.9532,16968.0
2022-08-10 11:30:00,118.5,118.82,118.5,118.79,40392.0,115.9532,116.2663,115.9532,116.2369,40392.0
2022-08-10 11:35:00,118.78,118.78,118.49,118.55,23520.0,116.2271,116.2271,115.9434,116.0021,23520.0
2022-08-10 11:40:00,118.58,118.92,118.58,118.83,10726.0,116.0314,116.3641,116.0314,116.2761,10726.0
2022-08-10 11:45:00,118.8,119.02,118.74,118.83,13940.0,116.2467,116.462,116.188,116.2761,13940.0
2022-08-10 11:50:00,118.8,118.95,118.69,118.95,7246.0,116.2467,116.3935,116.1391,116.3935,7246.0
2022-08-10 11:55:00,118.95,119.03,118.89,118.91,7176.0,116.3935,116.4718,116.3348,116.3543,7176.0
2022-08-10 12:00:00,119.06,119.08,118.98,119.02,5500.0,116.5011,116.5207,116.4228,116.462,5500.0
2022-08-10 12:05:00,118.92,118.92,118.84,118.91,5576.0,116.3641,116.3641,116.2858,116.3543,5576.0
2022-08-10 12:10:00,118.89,118.94,118.79,118.85,3700.0,116.3348,116.3837,116.2369,116.2956,3700.0
2022-08-10 12:15:00,118.76,118.76,118.44,118.44,3048.0,116.2076,116.2076,115.8944,115.8944,3048.0
2022-08-10 12:20:00,118.41,118.42,118.23,118.23,6004.0,115.8651,115.8749,115.689,115.689,6004.0
2022-08-10 12:25:00,118.34,118.51,118.33,118.5,18542.0,115.7966,115.9629,115.7868,115.9532,18542.0
2022-08-10 12:30:00,118.49,118.49,118.42,118.42,400.0,115.9434,115.9434,115.8749,115.8749,400.0
2022-08-10 12:35:00,118.46,118.54,118.46,118.53,2284.0,115.914,115.9923,115.914,115.9825,2284.0
2022-08-10 12:40:00,118.56,118.56,118.38,118.46,1200.0,116.0119,116.0119,115.8357,115.914,1200.0
2022-08-10 12:45:00,118.42,118.42,118.42,118.42,200.0,115.8749,115.8749,115.8749,115.8749,200.0
2022-08-10 12:50:00,118.38,118.38,118.19,118.26,2808.0,115.8357,115.8357,115.6498,115.7183,2808.0
2022-08-10 12:55:00,118.33,118.33,118.26,118.29,1000.0,115.7868,115.7868,115.7183,115.7477,1000.0
2022-08-10 13:00:00,118.15,118.25,118.15,118.25,2448.0,115.6107,115.7085,115.6107,115.7085,2448.0
2022-08-10 13:05:00,118.23,118.44,118.23,118.44,800.0,115.689,115.8944,115.689,115.8944,800.0
2022-08-10 13:10:00,118.44,118.54,118.42,118.47,4600.0,115.8944,115.9923,115.8749,115.9238,4600.0
2022-08-10 13:15:00,118.54,118.64,118.54,118.63,1200.0,115.9923,116.0901,115.9923,116.0804,1200.0
2022-08-10 13:20:00,118.58,118.61,118.55,118.61,2600.0,116.0314,116.0608,116.0021,116.0608,2600.0
2022-08-10 13:25:00,118.67,118.73,118.58,118.61,5660.0,116.1195,116.1782,116.0314,116.0608,5660.0
2022-08-10 13:30:00,118.62,118.8,118.55,118.79,8066.0,116.0706,116.2467,116.0021,116.2369,8066.0
2022-08-10 13:35:00,118.77,118.77,118.77,118.77,200.0,116.2174,116.2174,116.2174,116.2174,200.0
2022-08-10 13:40:00,118.76,118.81,118.7,118.78,2200.0,116.2076,116.2565,116.1489,116.2271,2200.0
2022-08-10 13:45:00,118.82,119.02,118.78,119.0,7244.0,116.2663,116.462,116.2271,116.4424,7244.0
2022-08-10 13:50:00,119.04,119.08,119.0,119.04,9580.0,116.4815,116.5207,116.4424,116.4815,9580.0
2022-08-10 13:55:00,119.05,119.13,118.9,118.95,28470.0,116.4913,116.5696,116.3446,116.3935,28470.0
2022-08-10 14:00:00,118.9,119.07,118.9,119.06,6400.0,116.3446,116.5109,116.3446,116.5011,6400.0
2022-08-10 14:05:00,119.05,119.05,118.99,118.99,2800.0,116.4913,116.4913,116.4326,116.4326,2800.0
2022-08-10 14:10:00,118.97,118.99,118.81,118.81,5200.0,116.4131,116.4326,116.2565,116.2565,5200.0
2022-08-10 14:15:00,118.77,118.83,118.69,118.73,2398.0,116.2174,116.2761,116.1391,116.1782,2398.0
2022-08-10 14:20:00,118.75,118.9,118.75,118.9,2200.0,116.1978,116.3446,116.1978,116.3446,2200.0
2022-08-10 14:25:00,118.92,118.92,118.88,118.89,2672.0,116.3641,116.3641,116.325,116.3348,2672.0
2022-08-10 14:30:00,118.89,118.98,118.78,118.98,5172.0,116.3348,116.4228,116.2271,116.4228,5172.0
2022-08-10 14:35:00,119.03,119.05,119.0,119.0,1600.0,116.4718,116.4913,116.4424,116.4424,1600.0
2022-08-10 14:40:00,119.0,119.07,119.0,119.01,2064.0,116.4424,116.5109,116.4424,116.4522,2064.0
2022-08-10 14:45:00,118.97,118.97,118.9,118.94,1822.0,116.4131,116.4131,116.3446,116.3837,1822.0
2022-08-10 14:50:00,118.86,118.9,118.83,118.85,1000.0,116.3054,116.3446,116.2761,116.2956,1000.0
2022-08-10 14:55:00,118.76,118.77,118.69,118.74,2670.0,116.2076,116.2174,116.1391,116.188,2670.0
2022-08-10 15:00:00,118.6,118.74,118.6,118.72,3600.0,116.051,116.188,116.051,116.1684,3600.0
2022-08-10 15:05:00,118.78,118.78,118.6,118.66,12990.0,116.2271,116.2271,116.051,116.1097,12990.0
2022-08-10 15:10:00,118.64,118.82,118.64,118.82,6570.0,116.0901,116.2663,116.0901,116.2663,6570.0
2022-08-10 15:15:00,118.81,118.98,118.75,118.96,5018.0,116.2565,116.4228,116.1978,116.4033,5018.0
2022-08-10 15:20:00,118.96,119.13,118.91,119.13,1998.0,116.4033,116.5696,116.3543,116.5696,1998.0
2022-08-10 15:25:00,119.12,119.2,119.12,119.17,8928.0,116.5598,116.6381,116.5598,116.6088,8928.0
2022-08-10 15:30:00,119.07,119.09,118.95,119.05,46776.0,116.5109,116.5305,116.3935,116.4913,46776.0
2022-08-10 15:35:00,119.05,119.23,119.03,119.23,22140.0,116.4913,116.6675,116.4718,116.6675,22140.0
2022-08-10 15:40:00,119.18,119.26,119.03,119.26,6874.0,116.6185,116.6968,116.4718,116.6968,6874.0
2022-08-10 15:45:00,119.25,119.36,119.19,119.21,10698.0,116.687,116.7947,116.6283,116.6479,10698.0
2022-08-10 15:50:00,119.21,119.36,119.06,119.36,31930.0,116.6479,116.7947,116.5011,116.7947,31930.0
2022-08-10 15:55:00,119.38,119.4,119.24,119.35,51050.0,116.8142,116.8338,116.6773,116.7849,51050.0
2022-08-11 09:30:00,120.06,120.26,119.7,119.72,11262.0,117.4796,117.6753,117.1274,117.1469,11262.0
2022-08-11 09:35:00,119.68,120.55,119.67,120.51,9534.0,117.1078,117.9591,117.098,117.92,9534.0
2022-08-11 09:40:00,120.53,121.01,120.53,120.93,9378.0,117.9395,118.4092,117.9395,118.3309,9378.0
2022-08-11 09:45:00,120.79,121.37,120.76,121.34,9966.0,118.1939,118.7615,118.1646,118.7321,9966.0
2022-08-11 09:50:00,121.21,121.24,121.04,121.11,3800.0,118.6049,118.6343,118.4386,118.5071,3800.0
2022-08-11 09:55:00,121.02,121.2,120.98,121.09,6084.0,118.419,118.5951,118.3799,118.4875,6084.0
2022-08-11 10:00:00,121.09,121.46,121.09,121.42,14118.0,118.4875,118.8495,118.4875,118.8104,14118.0
2022-08-11 10:05:00,121.46,121.76,121.46,121.75,11530.0,118.8495,119.1431,118.8495,119.1333,11530.0
2022-08-11 10:10:00,121.77,121.93,121.72,121.93,31862.0,119.1529,119.3094,119.1039,119.3094,31862.0
2022-08-11 10:15:00,121.96,122.5,121.96,122.42,34834.0,119.3388,119.8672,119.3388,119.7889,34834.0
2022-08-11 10:20:00,122.36,122.41,121.96,121.97,7236.0,119.7302,119.7791,119.3388,119.3486,7236.0
2022-08-11 10:25:00,121.92,122.01,121.7,121.78,18720.0,119.2997,119.3877,119.0844,119.1627,18720.0
2022-08-11 10:30:00,121.82,122.0,121.81,121.92,3862.0,119.2018,119.3779,119.192,119.2997,3862.0
2022-08-11 10:35:00,121.9,122.06,121.79,121.83,6924.0,119.2801,119.4366,119.1724,119.2116,6924.0
2022-08-11 10:40:00,121.85,121.89,121.48,121.57,3324.0,119.2312,119.2703,118.8691,118.9572,3324.0
2022-08-11 10:45:00,121.49,121.58,121.19,121.29,8286.0,118.8789,118.967,118.5853,118.6832,8286.0
2022-08-11 10:50:00,121.44,121.57,121.42,121.5,2290.0,118.83,118.9572,118.8104,118.8887,2290.0
2022-08-11 10:55:00,121.5,121.55,121.42,121.42,6562.0,118.8887,118.9376,118.8104,118.8104,6562.0
2022-08-11 11:00:00,121.44,121.44,121.15,121.17,5484.0,118.83,118.83,118.5462,118.5658,5484.0
2022-08-11 11:05:00,121.11,121.11,120.42,120.48,17746.0,118.5071,118.5071,117.8319,117.8906,17746.0
2022-08-11 11:10:00,120.52,120.64,120.44,120.57,14292.0,117.9297,118.0472,117.8515,117.9787,14292.0
2022-08-11 11:15:00,120.58,120.72,120.06,120.07,15188.0,117.9885,118.1254,117.4796,117.4894,15188.0
2022-08-11 11:20:00,120.21,120.35,120.08,120.33,25132.0,117.6264,117.7634,117.4992,117.7438,25132.0
2022-08-11 11:25:00,120.27,120.44,120.13,120.44,16656.0,117.6851,117.8515,117.5481,117.8515,16656.0
2022-08-11 11:30:00,120.46,120.69,120.46,120.67,12928.0,117.871,118.0961,117.871,118.0765,12928.0
2022-08-11 11:35:00,120.66,120.66,120.44,120.45,16400.0,118.0667,118.0667,117.8515,117.8612,16400.0
2022-08-11 11:40:00,120.41,120.56,120.41,120.52,12530.0,117.8221,117.9689,117.8221,117.9297,12530.0
2022-08-11 11:45:00,120.47,120.47,120.1,120.1,14438.0,117.8808,117.8808,117.5188,117.5188,14438.0
2022-08-11 11:50:00,120.03,120.05,119.67,119.78,28414.0,117.4503,117.4698,117.098,117.2056,28414.0
2022-08-11 11:55:00,119.82,119.98,119.7,119.92,21332.0,117.2448,117.4013,117.1274,117.3426,21332.0
2022-08-11 12:00:00,119.92,120.14,119.9,120.09,3800.0,117.3426,117.5579,117.3231,117.509,3800.0
2022-08-11 12:05:00,120.11,120.11,119.86,119.94,13354.0,117.5286,117.5286,117.2839,117.3622,13354.0
2022-08-11 12:10:00,119.89,120.0,119.72,119.86,6700.0,117.3133,117.4209,117.1469,117.2839,6700.0
2022-08-11 12:15:00,119.74,120.08,119.72,119.99,5038.0,117.1665,117.4992,117.1469,117.4111,5038.0
2022-08-11 12:20:00,119.79,119.88,119.74,119.83,2600.0,117.2154,117.3035,117.1665,117.2546,2600.0
2022-08-11 12:25:00,119.78,120.0,119.78,120.0,1270.0,117.2056,117.4209,117.2056,117.4209,1270.0
2022-08-11 12:30:00,120.13,120.42,120.13,120.38,6800.0,117.5481,117.8319,117.5481,117.7927,6800.0
2022-08-11 12:35:00,120.33,120.38,120.27,120.27,1916.0,117.7438,117.7927,117.6851,117.6851,1916.0
2022-08-11 12:40:00,120.3,120.36,120.28,120.28,800.0,117.7145,117.7732,117.6949,117.6949,800.0
2022-08-11 12:45:00,120.21,120.22,120.19,120.22,600.0,117.6264,117.6362,117.6068,117.6362,600.0
2022-08-11 12:50:00,120.36,120.42,120.36,120.39,1400.0,117.7732,117.8319,117.7732,117.8025,1400.0
2022-08-11 12:55:00,120.38,120.49,120.36,120.42,2666.0,117.7927,117.9004,117.7732,117.8319,2666.0
2022-08-11 13:00:00,120.49,120.49,120.23,120.23,3086.0,117.9004,117.9004,117.646,117.646,3086.0
2022-08-11 13:05:00,120.3,120.3,120.1,120.1,800.0,117.7145,117.7145,117.5188,117.5188,800.0
2022-08-11 13:10:00,120.14,120.25,120.14,120.25,800.0,117.5579,117.6655,117.5579,117.6655,800.0
2022-08-11 13:15:00,120.16,120.47,120.16,120.47,1400.0,117.5775,117.8808,117.5775,117.8808,1400.0
2022-08-11 13:20:00,120.43,120.55,120.38,120.49,2978.0,117.8417,117.9591,117.7927,117.9004,2978.0
2022-08-11 13:25:00,120.41,120.41,120.27,120.27,1000.0,117.8221,117.8221,117.6851,117.6851,1000.0
2022-08-11 13:30:00,120.32,120.32,120.16,120.16,1200.0,117.734,117.734,117.5775,117.5775,1200.0
2022-08-11 13:35:00,120.09,120.3,120.09,120.3,3100.0,117.509,117.7145,117.509,117.7145,3100.0
2022-08-11 13:40:00,120.25,120.41,120.25,120.41,1000.0,117.6655,117.8221,117.6655,117.8221,1000.0
2022-08-11 13:45:00,120.33,120.34,120.32,120.34,1200.0,117.7438,117.7536,117.734,117.7536,1200.0
2022-08-11 13:50:00,120.37,120.37,120.2,120.2,800.0,117.783,117.783,117.6166,117.6166,800.0
2022-08-11 13:55:00,120.22,120.23,120.12,120.23,1800.0,117.6362,117.646,117.5383,117.646,1800.0
2022-08-11 14:00:00,120.17,120.17,119.99,120.06,1500.0,117.5873,117.5873,117.4111,117.4796,1500.0
2022-08-11 14:05:00,119.99,120.03,119.93,120.02,4426.0,117.4111,117.4503,117.3524,117.4405,4426.0
2022-08-11 14:10:00,120.07,120.08,119.84,119.88,4522.0,117.4894,117.4992,117.2644,117.3035,4522.0
2022-08-11 14:15:00,119.88,120.08,119.81,120.01,10498.0,117.3035,117.4992,117.235,117.4307,10498.0
2022-08-11 14:20:00,120.07,120.14,120.01,120.14,1000.0,117.4894,117.5579,117.4307,117.5579,1000.0
2022-08-11 14:25:00,120.1,120.16,120.1,120.16,800.0,117.5188,117.5775,117.5188,117.5775,800.0
2022-08-11 14:30:00,120.15,120.15,119.86,119.94,7934.0,117.5677,117.5677,117.2839,117.3622,7934.0
2022-08-11 14:35:00,119.88,120.05,119.87,119.88,8144.0,117.3035,117.4698,117.2937,117.3035,8144.0
2022-08-11 14:40:00,119.79,119.89,119.61,119.73,34684.0,117.2154,117.3133,117.0393,117.1567,34684.0
2022-08-11 14:45:00,119.77,119.77,119.6,119.72,4880.0,117.1959,117.1959,117.0295,117.1469,4880.0
2022-08-11 14:50:00,119.69,119.69,119.3,119.36,10266.0,117.1176,117.1176,116.736,116.7947,10266.0
2022-08-11 14:55:00,119.41,119.58,119.33,119.53,12308.0,116.8436,117.0099,116.7653,116.961,12308.0
2022-08-11 15:00:00,119.54,119.54,119.42,119.5,5038.0,116.9708,116.9708,116.8534,116.9317,5038.0
2022-08-11 15:05:00,119.36,119.46,119.29,119.41,9404.0,116.7947,116.8925,116.7262,116.8436,9404.0
2022-08-11 15:10:00,119.49,119.49,119.08,119.24,17598.0,116.9219,116.9219,116.5207,116.6773,17598.0
2022-08-11 15:15:00,119.17,119.36,119.15,119.31,9532.0,116.6088,116.7947,116.5892,116.7457,9532.0
2022-08-11 15:20:00,119.21,119.36,119.18,119.18,7954.0,116.6479,116.7947,116.6185,116.6185,7954.0
2022-08-11 15:25:00,119.2,119.41,119.17,119.39,7182.0,116.6381,116.8436,116.6088,116.824,7182.0
2022-08-11 15:30:00,119.39,119.45,119.25,119.44,7600.0,116.824,116.8827,116.687,116.873,7600.0
2022-08-11 15:35:00,119.37,119.37,119.14,119.21,7300.0,116.8045,116.8045,116.5794,116.6479,7300.0
2022-08-11 15:40:00,119.28,119.3,119.16,119.21,11124.0,116.7164,116.736,116.599,116.6479,11124.0
2022-08-11 15:45:00,119.19,119.23,119.06,119.15,46312.0,116.6283,116.6675,116.5011,116.5892,46312.0
2022-08-11 15:50:00,119.11,119.58,119.09,119.46,33340.0,116.55,117.0099,116.5305,116.8925,33340.0
2022-08-11 15:55:00,119.37,119.44,119.15,119.25,52724.0,116.8045,116.873,116.5892,116.687,52724.0
2022-08-12 09:30:00,119.98,119.98,119.6,119.91,2038.0,117.4013,117.4013,117.0295,117.3329,2038.0
2022-08-12 09:35:00,119.92,120.26,119.82,120.26,4600.0,117.3426,117.6753,117.2448,117.6753,4600.0
2022-08-12 09:40:00,120.35,120.99,120.35,120.96,11740.0,117.7634,118.3896,117.7634,118.3603,11740.0
2022-08-12 09:45:00,121.0,121.33,120.83,120.83,10618.0,118.3994,118.7223,118.2331,118.2331,10618.0
2022-08-12 09:50:00,120.76,121.38,120.76,121.26,11136.0,118.1646,118.7713,118.1646,118.6538,11136.0
2022-08-12 09:55:00,121.07,121.43,121.07,121.27,19712.0,118.4679,118.8202,118.4679,118.6636,19712.0
2022-08-12 10:00:00,121.08,121.29,120.78,121.11,41380.0,118.4777,118.6832,118.1842,118.5071,41380.0
2022-08-12 10:05:00,121.17,121.39,121.07,121.33,13534.0,118.5658,118.781,118.4679,118.7223,13534.0
2022-08-12 10:10:00,121.33,121.61,121.33,121.37,17970.0,118.7223,118.9963,118.7223,118.7615,17970.0
2022-08-12 10:15:00,121.39,121.81,121.39,121.81,9362.0,118.781,119.192,118.781,119.192,9362.0
2022-08-12 10:20:00,121.74,121.86,121.74,121.85,2662.0,119.1235,119.2409,119.1235,119.2312,2662.0
2022-08-12 10:25:00,121.56,121.63,121.44,121.6,5972.0,118.9474,119.0159,118.83,118.9865,5972.0
2022-08-12 10:30:00,121.54,121.63,121.51,121.51,1944.0,118.9278,119.0159,118.8985,118.8985,1944.0
2022-08-12 10:35:00,121.49,121.49,121.22,121.23,1400.0,118.8789,118.8789,118.6147,118.6245,1400.0
2022-08-12 10:40:00,121.2,121.21,120.99,121.06,2900.0,118.5951,118.6049,118.3896,118.4581,2900.0
2022-08-12 10:45:00,121.02,121.05,120.86,120.86,1446.0,118.419,118.4483,118.2624,118.2624,1446.0
2022-08-12 10:50:00,121.05,121.25,121.05,121.25,1800.0,118.4483,118.6441,118.4483,118.6441,1800.0
2022-08-12 10:55:00,121.25,121.3,121.2,121.3,1162.0,118.6441,118.693,118.5951,118.693,1162.0
2022-08-12 11:00:00,121.33,121.64,121.33,121.59,1962.0,118.7223,119.0257,118.7223,118.9767,1962.0
2022-08-12 11:05:00,121.39,121.39,121.35,121.38,1458.0,118.781,118.781,118.7419,118.7713,1458.0
2022-08-12 11:10:00,121.46,121.46,121.46,121.46,200.0,118.8495,118.8495,118.8495,118.8495,200.0
2022-08-12 11:15:00,121.54,121.78,121.52,121.71,3200.0,118.9278,119.1627,118.9082,119.0942,3200.0
2022-08-12 11:20:00,121.72,121.9,121.72,121.86,4694.0,119.1039,119.2801,119.1039,119.2409,4694.0
2022-08-12 11:25:00,121.82,121.82,121.67,121.67,7268.0,119.2018,119.2018,119.055,119.055,7268.0
2022-08-12 11:30:00,121.72,121.74,121.72,121.73,1288.0,119.1039,119.1235,119.1039,119.1137,1288.0
2022-08-12 11:35:00,121.72,121.87,121.72,121.87,12958.0,119.1039,119.2507,119.1039,119.2507,12958.0
2022-08-12 11:40:00,121.88,121.93,121.79,121.81,39596.0,119.2605,119.3094,119.1724,119.192,39596.0
2022-08-12 11:45:00,121.8,121.81,121.75,121.8,4246.0,119.1822,119.192,119.1333,119.1822,4246.0
2022-08-12 11:50:00,121.66,121.69,121.63,121.66,7176.0,119.0452,119.0746,119.0159,119.0452,7176.0
2022-08-12 11:55:00,121.72,121.81,121.66,121.66,1838.0,119.1039,119.192,119.0452,119.0452,1838.0
2022-08-12 12:00:00,121.79,121.79,121.77,121.77,402.0,119.1724,119.1724,119.1529,119.1529,402.0
2022-08-12 12:05:00,121.8,121.94,121.8,121.89,860.0,119.1822,119.3192,119.1822,119.2703,860.0
2022-08-12 12:10:00,121.94,121.94,121.86,121.91,988.0,119.3192,119.3192,119.2409,119.2899,988.0
2022-08-12 12:15:00,121.89,121.99,121.89,121.97,1198.0,119.2703,119.3681,119.2703,119.3486,1198.0
2022-08-12 12:20:00,122.11,122.14,122.11,122.11,2158.0,119.4856,119.5149,119.4856,119.4856,2158.0
2022-08-12 12:25:00,122.14,122.28,122.13,122.28,7844.0,119.5149,119.6519,119.5051,119.6519,7844.0
2022-08-12 12:30:00,122.26,122.26,122.14,122.17,2800.0,119.6323,119.6323,119.5149,119.5443,2800.0
2022-08-12 12:35:00,122.11,122.16,122.04,122.05,2566.0,119.4856,119.5345,119.4171,119.4269,2566.0
2022-08-12 12:40:00,122.0,122.16,121.97,122.16,3600.0,119.3779,119.5345,119.3486,119.5345,3600.0
2022-08-12 12:45:00,122.14,122.15,122.08,122.1,1800.0,119.5149,119.5247,119.4562,119.4758,1800.0
2022-08-12 12:50:00,122.06,122.06,122.0,122.0,1200.0,119.4366,119.4366,119.3779,119.3779,1200.0
2022-08-12 12:55:00,121.98,122.04,121.98,121.98,800.0,119.3584,119.4171,119.3584,119.3584,800.0
2022-08-12 13:00:00,122.03,122.07,122.03,122.07,600.0,119.4073,119.4464,119.4073,119.4464,600.0
2022-08-12 13:05:00,122.06,122.23,122.06,122.22,1800.0,119.4366,119.603,119.4366,119.5932,1800.0
2022-08-12 13:10:00,122.25,122.28,122.2,122.23,2072.0,119.6226,119.6519,119.5736,119.603,2072.0
2022-08-12 13:15:00,122.25,122.47,122.25,122.47,3936.0,119.6226,119.8378,119.6226,119.8378,3936.0
2022-08-12 13:20:00,122.47,122.48,122.4,122.41,2622.0,119.8378,119.8476,119.7693,119.7791,2622.0
2022-08-12 13:25:00,122.42,122.42,122.35,122.39,3504.0,119.7889,119.7889,119.7204,119.7595,3504.0
2022-08-12 13:30:00,122.46,122.47,122.35,122.36,2600.0,119.828,119.8378,119.7204,119.7302,2600.0
2022-08-12 13:35:00,122.36,122.36,122.26,122.26,1000.0,119.7302,119.7302,119.6323,119.6323,1000.0
2022-08-12 13:40:00,122.27,122.33,122.27,122.3,1654.0,119.6421,119.7008,119.6421,119.6715,1654.0
2022-08-12 13:45:00,122.35,122.35,122.28,122.31,1600.0,119.7204,119.7204,119.6519,119.6813,1600.0
2022-08-12 13:50:00,122.35,122.39,122.35,122.35,1600.0,119.7204,119.7595,119.7204,119.7204,1600.0
2022-08-12 13:55:00,122.4,122.42,122.38,122.38,2190.0,119.7693,119.7889,119.7498,119.7498,2190.0
2022-08-12 14:00:00,122.37,122.4,122.35,122.39,3586.0,119.74,119.7693,119.7204,119.7595,3586.0
2022-08-12 14:05:00,122.42,122.44,122.33,122.38,3836.0,119.7889,119.8085,119.7008,119.7498,3836.0
2022-08-12 14:10:00,122.35,122.35,122.33,122.34,1808.0,119.7204,119.7204,119.7008,119.7106,1808.0
2022-08-12 14:15:00,122.36,122.45,122.35,122.38,3468.0,119.7302,119.8183,119.7204,119.7498,3468.0
2022-08-12 14:20:00,122.3,122.32,122.28,122.3,2784.0,119.6715,119.6911,119.6519,119.6715,2784.0
2022-08-12 14:25:00,122.29,122.42,122.28,122.42,2272.0,119.6617,119.7889,119.6519,119.7889,2272.0
2022-08-12 14:30:00,122.43,122.57,122.42,122.55,2584.0,119.7987,119.9357,119.7889,119.9161,2584.0
2022-08-12 14:35:00,122.56,122.59,122.49,122.58,3450.0,119.9259,119.9553,119.8574,119.9455,3450.0
2022-08-12 14:40:00,122.61,122.7,122.58,122.7,806.0,119.9748,120.0629,119.9455,120.0629,806.0
2022-08-12 14:45:00,122.75,122.83,122.73,122.82,3198.0,120.1118,120.1901,120.0922,120.1803,3198.0
2022-08-12 14:50:00,122.83,122.86,122.69,122.71,13574.0,120.1901,120.2194,120.0531,120.0727,13574.0
2022-08-12 14:55:00,122.69,122.69,122.6,122.64,8198.0,120.0531,120.0531,119.965,120.0042,8198.0
2022-08-12 15:00:00,122.57,122.57,122.42,122.46,5260.0,119.9357,119.9357,119.7889,119.828,5260.0
2022-08-12 15:05:00,122.46,122.64,122.46,122.61,6484.0,119.828,120.0042,119.828,119.9748,6484.0
2022-08-12 15:10:00,122.63,122.69,122.59,122.59,14108.0,119.9944,120.0531,119.9553,119.9553,14108.0
2022-08-12 15:15:00,122.6,122.64,122.56,122.58,7302.0,119.965,120.0042,119.9259,119.9455,7302.0
2022-08-12 15:20:00,122.64,122.65,122.56,122.64,10404.0,120.0042,120.014,119.9259,120.0042,10404.0
2022-08-12 15:25:00,122.65,122.74,122.52,122.74,6426.0,120.014,120.102,119.8868,120.102,6426.0
2022-08-12 15:30:00,122.74,122.77,122.66,122.67,8674.0,120.102,120.1314,120.0237,120.0335,8674.0
2022-08-12 15:35:00,122.7,122.74,122.66,122.7,10390.0,120.0629,120.102,120.0237,120.0629,10390.0
2022-08-12 15:40:00,122.72,122.72,122.6,122.69,12192.0,120.0825,120.0825,119.965,120.0531,12192.0
2022-08-12 15:45:00,122.68,122.68,122.52,122.61,15696.0,120.0433,120.0433,119.8868,119.9748,15696.0
2022-08-12 15:50:00,122.6,122.64,122.44,122.54,47958.0,119.965,120.0042,119.8085,119.9063,47958.0
2022-08-12 15:55:00,122.56,122.68,122.48,122.65,64912.0,119.9259,120.0433,119.8476,120.014,64912.0
2022-08-15 09:30:00,122.11,122.97,121.97,122.97,9818.0,119.4856,120.3271,119.3486,120.3271,9818.0
2022-08-15 09:35:00,123.01,123.03,122.6,122.71,16496.0,120.3662,120.3858,119.965,120.0727,16496.0
2022-08-15 09:40:00,122.58,122.65,121.92,121.92,84954.0,119.9455,120.014,119.2997,119.2997,84954.0
2022-08-15 09:45:00,121.9,122.31,121.9,122.23,26674.0,119.2801,119.6813,119.2801,119.603,26674.0
2022-08-15 09:50:00,122.19,122.67,122.1,122.67,9036.0,119.5638,120.0335,119.4758,120.0335,9036.0
2022-08-15 09:55:00,122.74,122.92,122.66,122.81,22998.0,120.102,120.2782,120.0237,120.1705,22998.0
2022-08-15 10:00:00,122.63,122.7,122.26,122.42,9602.0,119.9944,120.0629,119.6323,119.7889,9602.0
2022-08-15 10:05:00,122.46,122.46,122.35,122.35,4286.0,119.828,119.828,119.7204,119.7204,4286.0
2022-08-15 10:10:00,122.56,122.56,122.02,122.05,5682.0,119.9259,119.9259,119.3975,119.4269,5682.0
2022-08-15 10:15:00,122.07,122.19,121.95,122.11,3672.0,119.4464,119.5638,119.329,119.4856,3672.0
2022-08-15 10:20:00,122.01,122.01,121.59,121.74,8852.0,119.3877,119.3877,118.9767,119.1235,8852.0
2022-08-15 10:25:00,121.73,121.89,121.73,121.89,2672.0,119.1137,119.2703,119.1137,119.2703,2672.0
2022-08-15 10:30:00,121.83,122.17,121.82,122.17,6660.0,119.2116,119.5443,119.2018,119.5443,6660.0
2022-08-15 10:35:00,122.08,122.08,121.91,121.99,1620.0,119.4562,119.4562,119.2899,119.3681,1620.0
2022-08-15 10:40:00,122.06,122.17,121.96,121.96,2518.0,119.4366,119.5443,119.3388,119.3388,2518.0
2022-08-15 10:45:00,121.96,122.02,121.76,121.77,2332.0,119.3388,119.3975,119.1431,119.1529,2332.0
2022-08-15 10:50:00,121.67,121.98,121.61,121.98,3476.0,119.055,119.3584,118.9963,119.3584,3476.0
2022-08-15 10:55:00,122.03,122.03,121.76,121.85,2000.0,119.4073,119.4073,119.1431,119.2312,2000.0
2022-08-15 11:00:00,121.67,121.83,121.67,121.83,1664.0,119.055,119.2116,119.055,119.2116,1664.0
2022-08-15 11:05:00,121.92,121.92,121.69,121.71,2044.0,119.2997,119.2997,119.0746,119.0942,2044.0
2022-08-15 11:10:00,121.63,121.63,121.4,121.53,3766.0,119.0159,119.0159,118.7908,118.918,3766.0
2022-08-15 11:15:00,121.52,121.75,121.48,121.69,3800.0,118.9082,119.1333,118.8691,119.0746,3800.0
2022-08-15 11:20:00,121.72,122.0,121.72,122.0,5612.0,119.1039,119.3779,119.1039,119.3779,5612.0
2022-08-15 11:25:00,121.99,122.06,121.95,122.03,7726.0,119.3681,119.4366,119.329,119.4073,7726.0
2022-08-15 11:30:00,122.14,122.27,122.12,122.25,5768.0,119.5149,119.6421,119.4954,119.6226,5768.0
2022-08-15 11:35:00,122.33,122.45,122.32,122.44,4898.0,119.7008,119.8183,119.6911,119.8085,4898.0
2022-08-15 11:40:00,122.44,122.6,122.3,122.58,3424.0,119.8085,119.965,119.6715,119.9455,3424.0
2022-08-15 11:45:00,122.66,122.71,122.65,122.69,3840.0,120.0237,120.0727,120.014,120.0531,3840.0
2022-08-15 11:50:00,122.7,122.75,122.55,122.72,3852.0,120.0629,120.1118,119.9161,120.0825,3852.0
2022-08-15 11:55:00,122.67,122.72,122.66,122.67,2712.0,120.0335,120.0825,120.0237,120.0335,2712.0
2022-08-15 12:00:00,122.59,122.6,122.57,122.59,3258.0,119.9553,119.965,119.9357,119.9553,3258.0
2022-08-15 12:05:00,122.56,122.58,122.52,122.54,1384.0,119.9259,119.9455,119.8868,119.9063,1384.0
2022-08-15 12:10:00,122.57,122.62,122.48,122.48,6564.0,119.9357,119.9846,119.8476,119.8476,6564.0
2022-08-15 12:15:00,122.54,122.56,122.39,122.39,1200.0,119.9063,119.9259,119.7595,119.7595,1200.0
2022-08-15 12:20:00,122.49,122.49,122.38,122.46,3446.0,119.8574,119.8574,119.7498,119.828,3446.0
2022-08-15 12:25:00,122.52,122.54,122.48,122.51,2574.0,119.8868,119.9063,119.8476,119.877,2574.0
2022-08-15 12:30:00,122.49,122.5,122.45,122.45,1200.0,119.8574,119.8672,119.8183,119.8183,1200.0
2022-08-15 12:35:00,122.52,122.53,122.41,122.41,7438.0,119.8868,119.8965,119.7791,119.7791,7438.0
2022-08-15 12:40:00,122.42,122.48,122.34,122.48,3054.0,119.7889,119.8476,119.7106,119.8476,3054.0
2022-08-15 12:45:00,122.49,122.63,122.48,122.61,1000.0,119.8574,119.9944,119.8476,119.9748,1000.0
2022-08-15 12:50:00,122.6,122.64,122.6,122.64,600.0,119.965,120.0042,119.965,120.0042,600.0
2022-08-15 12:55:00,122.63,122.73,122.63,122.73,1400.0,119.9944,120.0922,119.9944,120.0922,1400.0
2022-08-15 13:00:00,122.77,122.77,122.63,122.72,8184.0,120.1314,120.1314,119.9944,120.0825,8184.0
2022-08-15 13:05:00,122.9,122.92,122.88,122.88,1844.0,120.2586,120.2782,120.239,120.239,1844.0
2022-08-15 13:10:00,122.89,123.01,122.89,123.01,914.0,120.2488,120.3662,120.2488,120.3662,914.0
2022-08-15 13:15:00,122.95,122.95,122.92,122.92,2440.0,120.3075,120.3075,120.2782,120.2782,2440.0
2022-08-15 13:20:00,122.88,122.91,122.84,122.91,600.0,120.239,120.2684,120.1999,120.2684,600.0
2022-08-15 13:25:00,122.85,122.85,122.85,122.85,400.0,120.2097,120.2097,120.2097,120.2097,400.0
2022-08-15 13:30:00,122.86,122.86,122.66,122.66,1000.0,120.2194,120.2194,120.0237,120.0237,1000.0
2022-08-15 13:35:00,122.69,122.69,122.56,122.56,3324.0,120.0531,120.0531,119.9259,119.9259,3324.0
2022-08-15 13:40:00,122.57,122.57,122.51,122.51,400.0,119.9357,119.9357,119.877,119.877,400.0
2022-08-15 13:45:00,122.49,122.5,122.49,122.49,600.0,119.8574,119.8672,119.8574,119.8574,600.0
2022-08-15 13:50:00,122.47,122.56,122.42,122.52,2252.0,119.8378,119.9259,119.7889,119.8868,2252.0
2022-08-15 13:55:00,122.62,122.62,122.57,122.61,1028.0,119.9846,119.9846,119.9357,119.9748,1028.0
2022-08-15 14:00:00,122.57,122.61,122.53,122.61,2278.0,119.9357,119.9748,119.8965,119.9748,2278.0
2022-08-15 14:05:00,122.58,122.61,122.46,122.49,2400.0,119.9455,119.9748,119.828,119.8574,2400.0
2022-08-15 14:10:00,122.48,122.48,122.39,122.39,600.0,119.8476,119.8476,119.7595,119.7595,600.0
2022-08-15 14:15:00,122.47,122.52,122.47,122.51,1000.0,119.8378,119.8868,119.8378,119.877,1000.0
2022-08-15 14:20:00,122.5,122.51,122.44,122.49,1200.0,119.8672,119.877,119.8085,119.8574,1200.0
2022-08-15 14:25:00,122.47,122.52,122.43,122.51,1646.0,119.8378,119.8868,119.7987,119.877,1646.0
2022-08-15 14:30:00,122.58,122.72,122.58,122.72,2128.0,119.9455,120.0825,119.9455,120.0825,2128.0
2022-08-15 14:35:00,122.69,122.82,122.69,122.81,1968.0,120.0531,120.1803,120.0531,120.1705,1968.0
2022-08-15 14:40:00,122.78,122.81,122.76,122.81,2620.0,120.1412,120.1705,120.1216,120.1705,2620.0
2022-08-15 14:45:00,122.8,122.8,122.8,122.8,270.0,120.1607,120.1607,120.1607,120.1607,270.0
2022-08-15 14:50:00,122.9,122.9,122.84,122.84,1200.0,120.2586,120.2586,120.1999,120.1999,1200.0
2022-08-15 14:55:00,122.86,122.99,122.86,122.97,2446.0,120.2194,120.3467,120.2194,120.3271,2446.0
2022-08-15 15:00:00,122.97,123.06,122.94,123.04,37406.0,120.3271,120.4151,120.2977,120.3956,37406.0
2022-08-15 15:05:00,123.08,123.17,123.08,123.17,3394.0,120.4347,120.5228,120.4347,120.5228,3394.0
2022-08-15 15:10:00,123.11,123.35,123.06,123.32,5096.0,120.4641,120.6989,120.4151,120.6696,5096.0
2022-08-15 15:15:00,123.39,123.46,123.38,123.42,6280.0,120.7381,120.8066,120.7283,120.7674,6280.0
2022-08-15 15:20:00,123.46,123.5,123.45,123.45,2878.0,120.8066,120.8457,120.7968,120.7968,2878.0
2022-08-15 15:25:00,123.42,123.45,123.36,123.45,3564.0,120.7674,120.7968,120.7087,120.7968,3564.0
2022-08-15 15:30:00,123.43,123.43,123.28,123.39,14042.0,120.7772,120.7772,120.6304,120.7381,14042.0
2022-08-15 15:35:00,123.4,123.4,123.31,123.36,1400.0,120.7478,120.7478,120.6598,120.7087,1400.0
2022-08-15 15:40:00,123.31,123.39,123.26,123.33,2804.0,120.6598,120.7381,120.6109,120.6793,2804.0
2022-08-15 15:45:00,123.33,123.49,123.33,123.49,4932.0,120.6793,120.8359,120.6793,120.8359,4932.0
2022-08-15 15:50:00,123.5,123.52,123.24,123.29,15330.0,120.8457,120.8653,120.5913,120.6402,15330.0
2022-08-15 15:55:00,123.28,123.33,123.14,123.17,27392.0,120.6304,120.6793,120.4934,120.5228,27392.0
2022-08-16 09:30:00,122.51,122.66,122.31,122.5,7028.0,119.877,120.0237,119.6813,119.8672,7028.0
2022-08-16 09:35:00,122.71,122.71,121.99,122.1,3200.0,120.0727,120.0727,119.3681,119.4758,3200.0
2022-08-16 09:40:00,121.96,122.03,121.74,121.74,7200.0,119.3388,119.4073,119.1235,119.1235,7200.0
2022-08-16 09:45:00,121.79,121.79,121.47,121.47,4460.0,119.1724,119.1724,118.8593,118.8593,4460.0
2022-08-16 09:50:00,121.39,121.56,121.21,121.5,9376.0,118.781,118.9474,118.6049,118.8887,9376.0
2022-08-16 09:55:00,121.66,121.79,121.58,121.69,1400.0,119.0452,119.1724,118.967,119.0746,1400.0
2022-08-16 10:00:00,121.63,121.67,121.1,121.33,13622.0,119.0159,119.055,118.4973,118.7223,13622.0
2022-08-16 10:05:00,121.45,121.45,121.16,121.16,9000.0,118.8398,118.8398,118.556,118.556,9000.0
2022-08-16 10:10:00,121.45,121.56,121.38,121.38,4770.0,118.8398,118.9474,118.7713,118.7713,4770.0
2022-08-16 10:15:00,121.32,121.39,121.08,121.39,4526.0,118.7125,118.781,118.4777,118.781,4526.0
2022-08-16 10:20:00,121.39,121.39,121.29,121.29,700.0,118.781,118.781,118.6832,118.6832,700.0
2022-08-16 10:25:00,121.24,121.27,121.1,121.27,3522.0,118.6343,118.6636,118.4973,118.6636,3522.0
2022-08-16 10:30:00,121.05,121.05,120.54,120.54,3954.0,118.4483,118.4483,117.9493,117.9493,3954.0
2022-08-16 10:35:00,120.54,120.9,120.54,120.88,4076.0,117.9493,118.3016,117.9493,118.282,4076.0
2022-08-16 10:40:00,120.83,121.26,120.83,121.26,2800.0,118.2331,118.6538,118.2331,118.6538,2800.0
2022-08-16 10:45:00,121.22,121.42,121.19,121.28,7410.0,118.6147,118.8104,118.5853,118.6734,7410.0
2022-08-16 10:50:00,121.47,121.63,121.22,121.22,4820.0,118.8593,119.0159,118.6147,118.6147,4820.0
2022-08-16 10:55:00,121.36,121.36,121.04,121.17,3158.0,118.7517,118.7517,118.4386,118.5658,3158.0
2022-08-16 11:00:00,121.25,121.31,121.14,121.14,1800.0,118.6441,118.7028,118.5364,118.5364,1800.0
2022-08-16 11:05:00,121.27,121.27,121.2,121.2,1200.0,118.6636,118.6636,118.5951,118.5951,1200.0
2022-08-16 11:10:00,121.27,121.57,121.24,121.57,4066.0,118.6636,118.9572,118.6343,118.9572,4066.0
2022-08-16 11:15:00,121.64,121.82,121.64,121.82,2200.0,119.0257,119.2018,119.0257,119.2018,2200.0
2022-08-16 11:20:00,121.82,121.82,121.67,121.67,1400.0,119.2018,119.2018,119.055,119.055,1400.0
2022-08-16 11:25:00,121.65,121.79,121.65,121.79,1300.0,119.0355,119.1724,119.0355,119.1724,1300.0
2022-08-16 11:30:00,121.89,122.1,121.86,122.01,3400.0,119.2703,119.4758,119.2409,119.3877,3400.0
2022-08-16 11:35:00,122.0,122.05,121.98,122.03,1200.0,119.3779,119.4269,119.3584,119.4073,1200.0
2022-08-16 11:40:00,122.09,122.11,122.01,122.02,2000.0,119.466,119.4856,119.3877,119.3975,2000.0
2022-08-16 11:45:00,122.09,122.12,122.04,122.05,1808.0,119.466,119.4954,119.4171,119.4269,1808.0
2022-08-16 11:50:00,121.99,122.25,121.99,122.25,2400.0,119.3681,119.6226,119.3681,119.6226,2400.0
2022-08-16 11:55:00,122.17,122.36,122.17,122.26,7624.0,119.5443,119.7302,119.5443,119.6323,7624.0
2022-08-16 12:00:00,122.33,122.33,122.14,122.14,2330.0,119.7008,119.7008,119.5149,119.5149,2330.0
2022-08-16 12:05:00,122.22,122.3,122.17,122.17,1480.0,119.5932,119.6715,119.5443,119.5443,1480.0
2022-08-16 12:10:00,122.19,122.36,122.13,122.36,834.0,119.5638,119.7302,119.5051,119.7302,834.0
2022-08-16 12:15:00,122.37,122.47,122.35,122.45,2200.0,119.74,119.8378,119.7204,119.8183,2200.0
2022-08-16 12:20:00,122.41,122.41,122.35,122.36,622.0,119.7791,119.7791,119.7204,119.7302,622.0
2022-08-16 12:25:00,122.39,122.39,122.17,122.19,1400.0,119.7595,119.7595,119.5443,119.5638,1400.0
2022-08-16 12:30:00,122.11,122.25,122.08,122.19,4400.0,119.4856,119.6226,119.4562,119.5638,4400.0
2022-08-16 12:35:00,122.17,122.2,122.11,122.11,2590.0,119.5443,119.5736,119.4856,119.4856,2590.0
2022-08-16 12:40:00,122.05,122.11,121.92,121.95,8212.0,119.4269,119.4856,119.2997,119.329,8212.0
2022-08-16 12:45:00,121.89,121.93,121.89,121.92,2200.0,119.2703,119.3094,119.2703,119.2997,2200.0
2022-08-16 12:50:00,121.96,122.02,121.96,122.02,1600.0,119.3388,119.3975,119.3388,119.3975,1600.0
2022-08-16 12:55:00,122.08,122.08,122.05,122.05,600.0,119.4562,119.4562,119.4269,119.4269,600.0
2022-08-16 13:00:00,122.13,122.14,122.03,122.03,1000.0,119.5051,119.5149,119.4073,119.4073,1000.0
2022-08-16 13:05:00,122.05,122.15,122.05,122.13,2260.0,119.4269,119.5247,119.4269,119.5051,2260.0
2022-08-16 13:10:00,122.15,122.16,122.11,122.16,3700.0,119.5247,119.5345,119.4856,119.5345,3700.0
2022-08-16 13:15:00,122.13,122.23,122.11,122.19,9960.0,119.5051,119.603,119.4856,119.5638,9960.0
2022-08-16 13:20:00,122.13,122.18,122.13,122.14,860.0,119.5051,119.5541,119.5051,119.5149,860.0
2022-08-16 13:25:00,122.24,122.24,122.2,122.2,600.0,119.6128,119.6128,119.5736,119.5736,600.0
2022-08-16 13:30:00,122.19,122.51,122.18,122.51,12894.0,119.5638,119.877,119.5541,119.877,12894.0
2022-08-16 13:35:00,122.46,122.69,122.46,122.69,7900.0,119.828,120.0531,119.828,120.0531,7900.0
2022-08-16 13:40:00,122.67,122.67,122.64,122.64,1240.0,120.0335,120.0335,120.0042,120.0042,1240.0
2022-08-16 13:45:00,122.68,122.69,122.53,122.53,2012.0,120.0433,120.0531,119.8965,119.8965,2012.0
2022-08-16 13:50:00,122.54,122.59,122.54,122.59,1000.0,119.9063,119.9553,119.9063,119.9553,1000.0
2022-08-16 13:55:00,122.56,122.6,122.51,122.59,2916.0,119.9259,119.965,119.877,119.9553,2916.0
2022-08-16 14:00:00,122.58,122.77,122.58,122.65,3620.0,119.9455,120.1314,119.9455,120.014,3620.0
2022-08-16 14:05:00,122.7,122.76,122.7,122.73,1800.0,120.0629,120.1216,120.0629,120.0922,1800.0
2022-08-16 14:10:00,122.85,122.93,122.85,122.88,2258.0,120.2097,120.2879,120.2097,120.239,2258.0
2022-08-16 14:15:00,122.85,122.86,122.81,122.81,2416.0,120.2097,120.2194,120.1705,120.1705,2416.0
2022-08-16 14:20:00,122.82,122.82,122.71,122.71,1600.0,120.1803,120.1803,120.0727,120.0727,1600.0
2022-08-16 14:25:00,122.7,122.7,122.56,122.63,3102.0,120.0629,120.0629,119.9259,119.9944,3102.0
2022-08-16 14:30:00,122.59,122.61,122.39,122.39,10838.0,119.9553,119.9748,119.7595,119.7595,10838.0
2022-08-16 14:35:00,122.36,122.36,121.8,121.83,7252.0,119.7302,119.7302,119.1822,119.2116,7252.0
2022-08-16 14:40:00,121.86,121.86,121.7,121.7,4600.0,119.2409,119.2409,119.0844,119.0844,4600.0
2022-08-16 14:45:00,121.63,121.63,121.25,121.5,23708.0,119.0159,119.0159,118.6441,118.8887,23708.0
2022-08-16 14:50:00,121.49,121.56,121.39,121.42,6842.0,118.8789,118.9474,118.781,118.8104,6842.0
2022-08-16 14:55:00,121.5,121.67,121.48,121.65,1800.0,118.8887,119.055,118.8691,119.0355,1800.0
2022-08-16 15:00:00,121.56,121.72,121.38,121.41,2708.0,118.9474,119.1039,118.7713,118.8006,2708.0
2022-08-16 15:05:00,121.39,121.6,121.39,121.49,1922.0,118.781,118.9865,118.781,118.8789,1922.0
2022-08-16 15:10:00,121.45,121.52,121.38,121.52,3314.0,118.8398,118.9082,118.7713,118.9082,3314.0
2022-08-16 15:15:00,121.52,121.59,121.42,121.52,3392.0,118.9082,118.9767,118.8104,118.9082,3392.0
2022-08-16 15:20:00,121.51,121.73,121.5,121.73,3000.0,118.8985,119.1137,118.8887,119.1137,3000.0
2022-08-16 15:25:00,121.73,121.84,121.71,121.82,3542.0,119.1137,119.2214,119.0942,119.2018,3542.0
2022-08-16 15:30:00,121.79,122.0,121.79,121.92,8400.0,119.1724,119.3779,119.1724,119.2997,8400.0
2022-08-16 15:35:00,121.95,121.99,121.87,121.89,9714.0,119.329,119.3681,119.2507,119.2703,9714.0
2022-08-16 15:40:00,121.92,121.99,121.76,121.83,9528.0,119.2997,119.3681,119.1431,119.2116,9528.0
2022-08-16 15:45:00,121.83,122.03,121.81,122.02,16654.0,119.2116,119.4073,119.192,119.3975,16654.0
2022-08-16 15:50:00,122.03,122.17,121.82,121.82,23432.0,119.4073,119.5443,119.2018,119.2018,23432.0
2022-08-16 15:55:00,121.81,121.97,121.81,121.97,50708.0,119.192,119.3486,119.192,119.3486,50708.0
2022-08-17 09:30:00,120.14,120.2,119.51,119.55,12750.0,117.5579,117.6166,116.9414,116.9806,12750.0
2022-08-17 09:35:00,119.63,119.89,119.61,119.69,4200.0,117.0589,117.3133,117.0393,117.1176,4200.0
2022-08-17 09:40:00,119.65,119.65,119.23,119.48,8018.0,117.0784,117.0784,116.6675,116.9121,8018.0
2022-08-17 09:45:00,119.53,119.61,119.38,119.38,5686.0,116.961,117.0393,116.8142,116.8142,5686.0
2022-08-17 09:50:00,119.51,119.51,119.15,119.35,16582.0,116.9414,116.9414,116.5892,116.7849,16582.0
2022-08-17 09:55:00,119.35,119.6,119.35,119.57,6900.0,116.7849,117.0295,116.7849,117.0002,6900.0
2022-08-17 10:00:00,119.41,119.54,119.33,119.54,3046.0,116.8436,116.9708,116.7653,116.9708,3046.0
2022-08-17 10:05:00,119.57,119.8,119.52,119.56,6600.0,117.0002,117.2252,116.9512,116.9904,6600.0
2022-08-17 10:10:00,119.48,119.51,118.6,118.64,23342.0,116.9121,116.9414,116.051,116.0901,23342.0
2022-08-17 10:15:00,118.62,118.72,118.41,118.72,53902.0,116.0706,116.1684,115.8651,116.1684,53902.0
2022-08-17 10:20:00,118.67,119.03,118.67,118.81,7758.0,116.1195,116.4718,116.1195,116.2565,7758.0
2022-08-17 10:25:00,118.87,118.87,118.76,118.81,4788.0,116.3152,116.3152,116.2076,116.2565,4788.0
2022-08-17 10:30:00,118.69,118.75,118.48,118.61,3800.0,116.1391,116.1978,115.9336,116.0608,3800.0
2022-08-17 10:35:00,118.63,118.63,118.09,118.25,15486.0,116.0804,116.0804,115.552,115.7085,15486.0
2022-08-17 10:40:00,118.35,118.61,118.35,118.61,1000.0,115.8064,116.0608,115.8064,116.0608,1000.0
2022-08-17 10:45:00,118.6,118.74,118.39,118.42,6452.0,116.051,116.188,115.8455,115.8749,6452.0
2022-08-17 10:50:00,118.38,118.39,118.0,118.0,3698.0,115.8357,115.8455,115.4639,115.4639,3698.0
2022-08-17 10:55:00,117.99,118.09,117.95,118.0,3330.0,115.4541,115.552,115.415,115.4639,3330.0
2022-08-17 11:00:00,118.12,118.22,118.09,118.16,10464.0,115.5813,115.6792,115.552,115.6205,10464.0
2022-08-17 11:05:00,118.23,118.23,117.86,118.01,7648.0,115.689,115.689,115.3269,115.4737,7648.0
2022-08-17 11:10:00,118.0,118.14,117.9,117.9,22360.0,115.4639,115.6009,115.366,115.366,22360.0
2022-08-17 11:15:00,117.85,118.24,117.71,118.23,9362.0,115.3171,115.6987,115.1801,115.689,9362.0
2022-08-17 11:20:00,118.17,118.48,118.17,118.44,5208.0,115.6302,115.9336,115.6302,115.8944,5208.0
2022-08-17 11:25:00,118.36,118.36,118.11,118.22,2040.0,115.8162,115.8162,115.5715,115.6792,2040.0
2022-08-17 11:30:00,118.28,118.36,118.07,118.07,1400.0,115.7379,115.8162,115.5324,115.5324,1400.0
2022-08-17 11:35:00,118.04,118.14,118.03,118.14,4400.0,115.503,115.6009,115.4933,115.6009,4400.0
2022-08-17 11:40:00,118.16,118.16,117.8,117.88,5024.0,115.6205,115.6205,115.2682,115.3465,5024.0
2022-08-17 11:45:00,117.83,117.89,117.8,117.89,4008.0,115.2976,115.3563,115.2682,115.3563,4008.0
2022-08-17 11:50:00,117.94,117.94,117.78,117.82,3486.0,115.4052,115.4052,115.2486,115.2878,3486.0
2022-08-17 11:55:00,117.92,117.95,117.83,117.95,2850.0,115.3856,115.415,115.2976,115.415,2850.0
2022-08-17 12:00:00,117.93,118.1,117.93,118.08,10290.0,115.3954,115.5618,115.3954,115.5422,10290.0
2022-08-17 12:05:00,118.1,118.25,118.09,118.12,6686.0,115.5618,115.7085,115.552,115.5813,6686.0
2022-08-17 12:10:00,118.06,118.06,117.83,117.89,4286.0,115.5226,115.5226,115.2976,115.3563,4286.0
2022-08-17 12:15:00,117.92,118.06,117.89,118.02,1540.0,115.3856,115.5226,115.3563,115.4835,1540.0
2022-08-17 12:20:00,118.02,118.21,118.02,118.21,2400.0,115.4835,115.6694,115.4835,115.6694,2400.0
2022-08-17 12:25:00,118.29,118.31,118.25,118.29,2000.0,115.7477,115.7672,115.7085,115.7477,2000.0
2022-08-17 12:30:00,118.3,118.52,118.3,118.52,3400.0,115.7575,115.9727,115.7575,115.9727,3400.0
2022-08-17 12:35:00,118.55,118.69,118.55,118.67,4988.0,116.0021,116.1391,116.0021,116.1195,4988.0
2022-08-17 12:40:00,118.57,118.62,118.53,118.57,3800.0,116.0216,116.0706,115.9825,116.0216,3800.0
2022-08-17 12:45:00,118.55,118.55,118.47,118.48,1468.0,116.0021,116.0021,115.9238,115.9336,1468.0
2022-08-17 12:50:00,118.47,118.48,118.4,118.46,1600.0,115.9238,115.9336,115.8553,115.914,1600.0
2022-08-17 12:55:00,118.44,118.47,118.44,118.46,1000.0,115.8944,115.9238,115.8944,115.914,1000.0
2022-08-17 13:00:00,118.55,118.55,118.25,118.42,12290.0,116.0021,116.0021,115.7085,115.8749,12290.0
2022-08-17 13:05:00,118.47,118.51,118.33,118.33,4462.0,115.9238,115.9629,115.7868,115.7868,4462.0
2022-08-17 13:10:00,118.35,118.47,118.35,118.47,3240.0,115.8064,115.9238,115.8064,115.9238,3240.0
2022-08-17 13:15:00,118.48,118.54,118.33,118.33,8088.0,115.9336,115.9923,115.7868,115.7868,8088.0
2022-08-17 13:20:00,118.34,118.45,118.34,118.37,6994.0,115.7966,115.9042,115.7966,115.8259,6994.0
2022-08-17 13:25:00,118.39,118.63,118.39,118.61,4800.0,115.8455,116.0804,115.8455,116.0608,4800.0
2022-08-17 13:30:00,118.63,118.74,118.47,118.47,3400.0,116.0804,116.188,115.9238,115.9238,3400.0
2022-08-17 13:35:00,118.52,118.57,118.45,118.57,4000.0,115.9727,116.0216,115.9042,116.0216,4000.0
2022-08-17 13:40:00,118.58,118.67,118.58,118.62,2952.0,116.0314,116.1195,116.0314,116.0706,2952.0
2022-08-17 13:45:00,118.64,118.64,118.6,118.61,1200.0,116.0901,116.0901,116.051,116.0608,1200.0
2022-08-17 13:50:00,118.59,118.76,118.59,118.69,3000.0,116.0412,116.2076,116.0412,116.1391,3000.0
2022-08-17 13:55:00,118.69,118.69,118.6,118.64,6616.0,116.1391,116.1391,116.051,116.0901,6616.0
2022-08-17 14:00:00,118.7,119.35,118.59,118.92,21742.0,116.1489,116.7849,116.0412,116.3641,21742.0
2022-08-17 14:05:00,118.92,119.33,118.6,119.22,16800.0,116.3641,116.7653,116.051,116.6577,16800.0
2022-08-17 14:10:00,119.14,119.44,119.05,119.43,5900.0,116.5794,116.873,116.4913,116.8632,5900.0
2022-08-17 14:15:00,119.62,119.62,119.28,119.5,5000.0,117.0491,117.0491,116.7164,116.9317,5000.0
2022-08-17 14:20:00,119.42,119.5,119.14,119.36,11060.0,116.8534,116.9317,116.5794,116.7947,11060.0
2022-08-17 14:25:00,119.29,119.61,119.21,119.61,2580.0,116.7262,117.0393,116.6479,117.0393,2580.0
2022-08-17 14:30:00,119.69,119.86,119.56,119.82,6960.0,117.1176,117.2839,116.9904,117.2448,6960.0
2022-08-17 14:35:00,119.85,120.12,119.79,120.12,8018.0,117.2741,117.5383,117.2154,117.5383,8018.0
2022-08-17 14:40:00,120.13,120.13,119.6,119.63,12548.0,117.5481,117.5481,117.0295,117.0589,12548.0
2022-08-17 14:45:00,119.67,119.72,119.51,119.54,2670.0,117.098,117.1469,116.9414,116.9708,2670.0
2022-08-17 14:50:00,119.63,119.66,119.53,119.58,2000.0,117.0589,117.0882,116.961,117.0099,2000.0
2022-08-17 14:55:00,119.72,119.75,119.6,119.71,10886.0,117.1469,117.1763,117.0295,117.1371,10886.0
2022-08-17 15:00:00,119.58,119.75,119.57,119.75,1836.0,117.0099,117.1763,117.0002,117.1763,1836.0
2022-08-17 15:05:00,119.81,119.81,119.6,119.61,5428.0,117.235,117.235,117.0295,117.0393,5428.0
2022-08-17 15:10:00,119.63,119.64,119.07,119.07,4706.0,117.0589,117.0687,116.5109,116.5109,4706.0
2022-08-17 15:15:00,119.22,119.22,119.07,119.08,3264.0,116.6577,116.6577,116.5109,116.5207,3264.0
2022-08-17 15:20:00,118.97,119.31,118.97,119.31,3738.0,116.4131,116.7457,116.4131,116.7457,3738.0
2022-08-17 15:25:00,119.28,119.46,119.28,119.41,8980.0,116.7164,116.8925,116.7164,116.8436,8980.0
2022-08-17 15:30:00,119.28,119.33,119.17,119.32,6058.0,116.7164,116.7653,116.6088,116.7555,6058.0
2022-08-17 15:35:00,119.25,119.38,119.21,119.32,12616.0,116.687,116.8142,116.6479,116.7555,12616.0
2022-08-17 15:40:00,119.33,119.42,119.31,119.42,6864.0,116.7653,116.8534,116.7457,116.8534,6864.0
2022-08-17 15:45:00,119.39,119.39,119.21,119.34,20524.0,116.824,116.824,116.6479,116.7751,20524.0
2022-08-17 15:50:00,119.33,119.52,119.29,119.33,18962.0,116.7653,116.9512,116.7262,116.7653,18962.0
2022-08-17 15:55:00,119.36,119.36,119.06,119.14,28588.0,116.7947,116.7947,116.5011,116.5794,28588.0
2022-08-18 09:30:00,119.25,119.5,118.77,118.77,11542.0,116.687,116.9317,116.2174,116.2174,11542.0
2022-08-18 09:35:00,118.97,119.71,118.97,119.71,16876.0,116.4131,117.1371,116.4131,117.1371,16876.0
2022-08-18 09:40:00,119.85,120.22,119.82,120.22,8580.0,117.2741,117.6362,117.2448,117.6362,8580.0
2022-08-18 09:45:00,120.25,120.25,119.6,119.67,7200.0,117.6655,117.6655,117.0295,117.098,7200.0
2022-08-18 09:50:00,119.56,120.07,119.56,119.92,6400.0,116.9904,117.4894,116.9904,117.3426,6400.0
2022-08-18 09:55:00,119.85,119.99,119.54,119.65,6800.0,117.2741,117.4111,116.9708,117.0784,6800.0
2022-08-18 10:00:00,119.5,119.61,119.23,119.61,3132.0,116.9317,117.0393,116.6675,117.0393,3132.0
2022-08-18 10:05:00,119.61,119.91,119.61,119.78,5044.0,117.0393,117.3329,117.0393,117.2056,5044.0
2022-08-18 10:10:00,119.83,119.85,119.63,119.74,4214.0,117.2546,117.2741,117.0589,117.1665,4214.0
2022-08-18 10:15:00,119.84,119.96,119.81,119.96,3062.0,117.2644,117.3818,117.235,117.3818,3062.0
2022-08-18 10:20:00,120.03,120.28,120.03,120.21,5818.0,117.4503,117.6949,117.4503,117.6264,5818.0
2022-08-18 10:25:00,120.19,120.19,119.93,120.0,2960.0,117.6068,117.6068,117.3524,117.4209,2960.0
2022-08-18 10:30:00,120.03,120.03,119.81,119.98,3118.0,117.4503,117.4503,117.235,117.4013,3118.0
2022-08-18 10:35:00,120.05,120.2,119.98,120.2,3830.0,117.4698,117.6166,117.4013,117.6166,3830.0
2022-08-18 10:40:00,120.39,120.63,120.33,120.63,52588.0,117.8025,118.0374,117.7438,118.0374,52588.0
2022-08-18 10:45:00,120.63,121.04,120.58,121.02,45466.0,118.0374,118.4386,117.9885,118.419,45466.0
2022-08-18 10:50:00,121.11,121.23,120.85,120.91,10140.0,118.5071,118.6245,118.2526,118.3114,10140.0
2022-08-18 10:55:00,121.0,121.06,120.87,121.0,11680.0,118.3994,118.4581,118.2722,118.3994,11680.0
2022-08-18 11:00:00,121.04,121.22,120.77,120.86,7702.0,118.4386,118.6147,118.1744,118.2624,7702.0
2022-08-18 11:05:00,120.79,120.94,120.72,120.92,4200.0,118.1939,118.3407,118.1254,118.3211,4200.0
2022-08-18 11:10:00,121.06,121.26,121.0,121.26,12720.0,118.4581,118.6538,118.3994,118.6538,12720.0
2022-08-18 11:15:00,121.18,121.42,121.04,121.07,6464.0,118.5756,118.8104,118.4386,118.4679,6464.0
2022-08-18 11:20:00,121.11,121.38,121.1,121.33,5900.0,118.5071,118.7713,118.4973,118.7223,5900.0
2022-08-18 11:25:00,121.31,121.33,121.23,121.3,3728.0,118.7028,118.7223,118.6245,118.693,3728.0
2022-08-18 11:30:00,121.33,121.54,121.33,121.49,1460.0,118.7223,118.9278,118.7223,118.8789,1460.0
2022-08-18 11:35:00,121.46,121.5,121.42,121.45,5400.0,118.8495,118.8887,118.8104,118.8398,5400.0
2022-08-18 11:40:00,121.47,121.63,121.32,121.32,4200.0,118.8593,119.0159,118.7125,118.7125,4200.0
2022-08-18 11:45:00,121.4,121.4,121.28,121.38,2408.0,118.7908,118.7908,118.6734,118.7713,2408.0
2022-08-18 11:50:00,121.42,121.46,121.33,121.46,2822.0,118.8104,118.8495,118.7223,118.8495,2822.0
2022-08-18 11:55:00,121.46,121.65,121.46,121.49,4298.0,118.8495,119.0355,118.8495,118.8789,4298.0
2022-08-18 12:00:00,121.48,121.53,121.44,121.53,800.0,118.8691,118.918,118.83,118.918,800.0
2022-08-18 12:05:00,121.55,121.7,121.47,121.47,7810.0,118.9376,119.0844,118.8593,118.8593,7810.0
2022-08-18 12:10:00,121.5,121.51,121.33,121.38,2858.0,118.8887,118.8985,118.7223,118.7713,2858.0
2022-08-18 12:15:00,121.38,121.39,121.25,121.27,2050.0,118.7713,118.781,118.6441,118.6636,2050.0
2022-08-18 12:20:00,121.33,121.33,120.92,120.92,2262.0,118.7223,118.7223,118.3211,118.3211,2262.0
2022-08-18 12:25:00,120.9,120.97,120.86,120.96,5556.0,118.3016,118.3701,118.2624,118.3603,5556.0
2022-08-18 12:30:00,120.98,121.02,120.96,120.98,1200.0,118.3799,118.419,118.3603,118.3799,1200.0
2022-08-18 12:35:00,121.04,121.04,120.85,120.87,1936.0,118.4386,118.4386,118.2526,118.2722,1936.0
2022-08-18 12:40:00,120.82,120.82,120.52,120.52,800.0,118.2233,118.2233,117.9297,117.9297,800.0
2022-08-18 12:45:00,120.6,120.78,120.6,120.7,3364.0,118.008,118.1842,118.008,118.1059,3364.0
2022-08-18 12:50:00,120.77,120.78,120.73,120.78,1206.0,118.1744,118.1842,118.1352,118.1842,1206.0
2022-08-18 12:55:00,120.8,121.0,120.69,120.88,2200.0,118.2037,118.3994,118.0961,118.282,2200.0
2022-08-18 13:00:00,121.0,121.0,120.75,120.78,2000.0,118.3994,118.3994,118.1548,118.1842,2000.0
2022-08-18 13:05:00,120.9,121.18,120.89,121.18,1800.0,118.3016,118.5756,118.2918,118.5756,1800.0
2022-08-18 13:10:00,121.04,121.26,120.97,120.97,5182.0,118.4386,118.6538,118.3701,118.3701,5182.0
2022-08-18 13:15:00,121.16,121.24,121.15,121.24,800.0,118.556,118.6343,118.5462,118.6343,800.0
2022-08-18 13:20:00,121.21,121.21,121.21,121.21,200.0,118.6049,118.6049,118.6049,118.6049,200.0
2022-08-18 13:25:00,121.2,121.38,121.15,121.33,1400.0,118.5951,118.7713,118.5462,118.7223,1400.0
2022-08-18 13:30:00,121.34,121.42,121.32,121.33,2600.0,118.7321,118.8104,118.7125,118.7223,2600.0
2022-08-18 13:35:00,121.34,121.52,121.33,121.52,3406.0,118.7321,118.9082,118.7223,118.9082,3406.0
2022-08-18 13:40:00,121.51,121.52,121.45,121.47,3600.0,118.8985,118.9082,118.8398,118.8593,3600.0
2022-08-18 13:45:00,121.43,121.44,121.39,121.39,2606.0,118.8202,118.83,118.781,118.781,2606.0
2022-08-18 13:50:00,121.41,121.54,121.41,121.47,7902.0,118.8006,118.9278,118.8006,118.8593,7902.0
2022-08-18 13:55:00,121.48,121.48,121.33,121.37,11118.0,118.8691,118.8691,118.7223,118.7615,11118.0
2022-08-18 14:00:00,121.34,121.34,121.24,121.29,4962.0,118.7321,118.7321,118.6343,118.6832,4962.0
2022-08-18 14:05:00,121.27,121.3,121.27,121.3,800.0,118.6636,118.693,118.6636,118.693,800.0
2022-08-18 14:10:00,121.33,121.34,121.23,121.28,1656.0,118.7223,118.7321,118.6245,118.6734,1656.0
2022-08-18 14:15:00,121.36,121.4,121.3,121.31,6324.0,118.7517,118.7908,118.693,118.7028,6324.0
2022-08-18 14:20:00,121.28,121.29,121.19,121.19,3850.0,118.6734,118.6832,118.5853,118.5853,3850.0
2022-08-18 14:25:00,121.19,121.19,121.06,121.07,3000.0,118.5853,118.5853,118.4581,118.4679,3000.0
2022-08-18 14:30:00,120.99,121.03,120.94,120.96,2678.0,118.3896,118.4288,118.3407,118.3603,2678.0
2022-08-18 14:35:00,120.98,120.98,120.9,120.9,1400.0,118.3799,118.3799,118.3016,118.3016,1400.0
2022-08-18 14:40:00,120.88,121.05,120.87,120.96,4962.0,118.282,118.4483,118.2722,118.3603,4962.0
2022-08-18 14:45:00,121.02,121.04,120.94,120.97,9116.0,118.419,118.4386,118.3407,118.3701,9116.0
2022-08-18 14:50:00,120.97,121.19,120.91,121.17,3600.0,118.3701,118.5853,118.3114,118.5658,3600.0
2022-08-18 14:55:00,121.13,121.13,121.06,121.08,1460.0,118.5266,118.5266,118.4581,118.4777,1460.0
2022-08-18 15:00:00,121.08,121.08,120.94,121.06,6720.0,118.4777,118.4777,118.3407,118.4581,6720.0
2022-08-18 15:05:00,121.11,121.17,121.09,121.09,2466.0,118.5071,118.5658,118.4875,118.4875,2466.0
2022-08-18 15:10:00,121.07,121.13,121.0,121.07,4160.0,118.4679,118.5266,118.3994,118.4679,4160.0
2022-08-18 15:15:00,121.19,121.35,121.11,121.32,6200.0,118.5853,118.7419,118.5071,118.7125,6200.0
2022-08-18 15:20:00,121.35,121.41,121.23,121.39,11596.0,118.7419,118.8006,118.6245,118.781,11596.0
2022-08-18 15:25:00,121.41,121.42,121.32,121.39,13798.0,118.8006,118.8104,118.7125,118.781,13798.0
2022-08-18 15:30:00,121.38,121.42,121.29,121.42,8236.0,118.7713,118.8104,118.6832,118.8104,8236.0
2022-08-18 15:35:00,121.41,121.42,121.36,121.36,4672.0,118.8006,118.8104,118.7517,118.7517,4672.0
2022-08-18 15:40:00,121.32,121.32,121.23,121.29,5200.0,118.7125,118.7125,118.6245,118.6832,5200.0
2022-08-18 15:45:00,121.26,121.3,121.22,121.26,9682.0,118.6538,118.693,118.6147,118.6538,9682.0
2022-08-18 15:50:00,121.19,121.19,120.83,120.92,7300.0,118.5853,118.5853,118.2331,118.3211,7300.0
2022-08-18 15:55:00,120.91,120.93,120.8,120.87,65288.0,118.3114,118.3309,118.2037,118.2722,65288.0
2022-08-19 09:30:00,119.12,119.79,119.1,119.23,7172.0,116.5598,117.2154,116.5403,116.6675,7172.0
2022-08-19 09:35:00,119.01,119.07,118.86,118.86,3600.0,116.4522,116.5109,116.3054,116.3054,3600.0
2022-08-19 09:40:00,119.04,119.11,118.56,118.56,5522.0,116.4815,116.55,116.0119,116.0119,5522.0
2022-08-19 09:45:00,118.56,118.56,118.02,118.08,120698.0,116.0119,116.0119,115.4835,115.5422,120698.0
2022-08-19 09:50:00,118.03,118.25,117.89,118.07,60840.0,115.4933,115.7085,115.3563,115.5324,60840.0
2022-08-19 09:55:00,118.08,118.42,117.97,118.3,31290.0,115.5422,115.8749,115.4345,115.7575,31290.0
2022-08-19 10:00:00,118.01,118.42,117.96,118.38,21400.0,115.4737,115.8749,115.4248,115.8357,21400.0
2022-08-19 10:05:00,118.12,118.36,118.11,118.11,14000.0,115.5813,115.8162,115.5715,115.5715,14000.0
2022-08-19 10:10:00,118.07,118.15,117.99,118.02,10388.0,115.5324,115.6107,115.4541,115.4835,10388.0
2022-08-19 10:15:00,118.01,118.15,117.91,118.05,15170.0,115.4737,115.6107,115.3758,115.5128,15170.0
2022-08-19 10:20:00,118.11,118.25,118.03,118.03,10200.0,115.5715,115.7085,115.4933,115.4933,10200.0
2022-08-19 10:25:00,118.09,118.11,117.94,118.02,16694.0,115.552,115.5715,115.4052,115.4835,16694.0
2022-08-19 10:30:00,118.04,118.22,117.81,117.81,5414.0,115.503,115.6792,115.278,115.278,5414.0
2022-08-19 10:35:00,117.89,117.89,117.75,117.8,2216.0,115.3563,115.3563,115.2193,115.2682,2216.0
2022-08-19 10:40:00,117.79,118.0,117.71,117.95,18306.0,115.2584,115.4639,115.1801,115.415,18306.0
2022-08-19 10:45:00,117.87,118.07,117.87,118.0,6200.0,115.3367,115.5324,115.3367,115.4639,6200.0
2022-08-19 10:50:00,117.95,117.95,117.58,117.61,10910.0,115.415,115.415,115.0529,115.0823,10910.0
2022-08-19 10:55:00,117.58,117.59,117.55,117.55,2394.0,115.0529,115.0627,115.0236,115.0236,2394.0
2022-08-19 11:00:00,117.58,117.66,117.58,117.61,3680.0,115.0529,115.1312,115.0529,115.0823,3680.0
2022-08-19 11:05:00,117.75,117.75,117.55,117.57,5048.0,115.2193,115.2193,115.0236,115.0431,5048.0
2022-08-19 11:10:00,117.56,117.56,117.48,117.48,800.0,115.0334,115.0334,114.9551,114.9551,800.0
2022-08-19 11:15:00,117.65,117.69,117.61,117.65,2244.0,115.1214,115.1606,115.0823,115.1214,2244.0
2022-08-19 11:20:00,117.81,117.94,117.79,117.92,11864.0,115.278,115.4052,115.2584,115.3856,11864.0
2022-08-19 11:25:00,117.96,117.96,117.58,117.78,59174.0,115.4248,115.4248,115.0529,115.2486,59174.0
2022-08-19 11:30:00,117.89,117.92,117.66,117.72,7226.0,115.3563,115.3856,115.1312,115.1899,7226.0
2022-08-19 11:35:00,117.74,117.78,117.72,117.73,1600.0,115.2095,115.2486,115.1899,115.1997,1600.0
2022-08-19 11:40:00,117.73,117.87,117.7,117.7,8200.0,115.1997,115.3367,115.1703,115.1703,8200.0
2022-08-19 11:45:00,117.71,118.01,117.69,118.01,9200.0,115.1801,115.4737,115.1606,115.4737,9200.0
2022-08-19 11:50:00,118.04,118.04,117.85,117.92,3800.0,115.503,115.503,115.3171,115.3856,3800.0
2022-08-19 11:55:00,117.86,117.86,117.74,117.81,2284.0,115.3269,115.3269,115.2095,115.278,2284.0
2022-08-19 12:00:00,117.77,117.81,117.73,117.79,1600.0,115.2388,115.278,115.1997,115.2584,1600.0
2022-08-19 12:05:00,117.69,117.69,117.65,117.65,800.0,115.1606,115.1606,115.1214,115.1214,800.0
2022-08-19 12:10:00,117.68,117.9,117.68,117.87,2800.0,115.1508,115.366,115.1508,115.3367,2800.0
2022-08-19 12:15:00,117.89,118.0,117.89,118.0,400.0,115.3563,115.4639,115.3563,115.4639,400.0
2022-08-19 12:20:00,118.0,118.0,117.9,117.98,5160.0,115.4639,115.4639,115.366,115.4443,5160.0
2022-08-19 12:25:00,117.96,117.96,117.78,117.78,5886.0,115.4248,115.4248,115.2486,115.2486,5886.0
2022-08-19 12:30:00,117.78,117.89,117.71,117.89,2400.0,115.2486,115.3563,115.1801,115.3563,2400.0
2022-08-19 12:35:00,117.88,118.07,117.86,118.07,2088.0,115.3465,115.5324,115.3269,115.5324,2088.0
2022-08-19 12:40:00,118.07,118.08,117.99,118.08,4470.0,115.5324,115.5422,115.4541,115.5422,4470.0
2022-08-19 12:45:00,118.06,118.14,117.94,117.96,2658.0,115.5226,115.6009,115.4052,115.4248,2658.0
2022-08-19 12:50:00,117.96,117.99,117.96,117.99,800.0,115.4248,115.4541,115.4248,115.4541,800.0
2022-08-19 12:55:00,118.01,118.14,118.0,118.06,3356.0,115.4737,115.6009,115.4639,115.5226,3356.0
2022-08-19 13:00:00,118.05,118.12,118.05,118.07,1258.0,115.5128,115.5813,115.5128,115.5324,1258.0
2022-08-19 13:05:00,117.96,117.96,117.89,117.89,1200.0,115.4248,115.4248,115.3563,115.3563,1200.0
2022-08-19 13:10:00,117.91,117.92,117.76,117.77,2442.0,115.3758,115.3856,115.2291,115.2388,2442.0
2022-08-19 13:15:00,117.78,117.85,117.71,117.71,2000.0,115.2486,115.3171,115.1801,115.1801,2000.0
2022-08-19 13:20:00,117.57,117.57,117.49,117.55,3080.0,115.0431,115.0431,114.9649,115.0236,3080.0
2022-08-19 13:25:00,117.51,117.52,117.38,117.38,2868.0,114.9844,114.9942,114.8572,114.8572,2868.0
2022-08-19 13:30:00,117.36,117.36,117.13,117.22,9822.0,114.8377,114.8377,114.6126,114.7007,9822.0
2022-08-19 13:35:00,117.21,117.21,117.16,117.18,3600.0,114.6909,114.6909,114.642,114.6615,3600.0
2022-08-19 13:40:00,117.24,117.32,117.22,117.31,2830.0,114.7202,114.7985,114.7007,114.7887,2830.0
2022-08-19 13:45:00,117.31,117.35,117.31,117.35,1130.0,114.7887,114.8279,114.7887,114.8279,1130.0
2022-08-19 13:50:00,117.44,117.53,117.44,117.53,2348.0,114.9159,115.004,114.9159,115.004,2348.0
2022-08-19 13:55:00,117.52,117.61,117.52,117.61,1000.0,114.9942,115.0823,114.9942,115.0823,1000.0
2022-08-19 14:00:00,117.56,117.63,117.56,117.62,2190.0,115.0334,115.1019,115.0334,115.0921,2190.0
2022-08-19 14:05:00,117.6,117.6,117.52,117.55,3580.0,115.0725,115.0725,114.9942,115.0236,3580.0
2022-08-19 14:10:00,117.58,117.58,117.38,117.39,3342.0,115.0529,115.0529,114.8572,114.867,3342.0
2022-08-19 14:15:00,117.33,117.38,117.33,117.36,2260.0,114.8083,114.8572,114.8083,114.8377,2260.0
2022-08-19 14:20:00,117.33,117.37,117.32,117.35,2374.0,114.8083,114.8474,114.7985,114.8279,2374.0
2022-08-19 14:25:00,117.39,117.44,117.36,117.44,1596.0,114.867,114.9159,114.8377,114.9159,1596.0
2022-08-19 14:30:00,117.35,117.49,117.35,117.49,1180.0,114.8279,114.9649,114.8279,114.9649,1180.0
2022-08-19 14:35:00,117.51,117.51,117.39,117.39,3346.0,114.9844,114.9844,114.867,114.867,3346.0
2022-08-19 14:40:00,117.4,117.5,117.4,117.46,4200.0,114.8768,114.9746,114.8768,114.9355,4200.0
2022-08-19 14:45:00,117.47,117.5,117.44,117.44,1960.0,114.9453,114.9746,114.9159,114.9159,1960.0
2022-08-19 14:50:00,117.51,117.53,117.42,117.42,4192.0,114.9844,115.004,114.8964,114.8964,4192.0
2022-08-19 14:55:00,117.31,117.36,117.29,117.35,2360.0,114.7887,114.8377,114.7692,114.8279,2360.0
2022-08-19 15:00:00,117.36,117.45,117.26,117.26,2952.0,114.8377,114.9257,114.7398,114.7398,2952.0
2022-08-19 15:05:00,117.26,117.26,117.12,117.13,1442.0,114.7398,114.7398,114.6028,114.6126,1442.0
2022-08-19 15:10:00,117.17,117.33,117.15,117.31,5094.0,114.6517,114.8083,114.6322,114.7887,5094.0
2022-08-19 15:15:00,117.47,117.48,117.33,117.42,2820.0,114.9453,114.9551,114.8083,114.8964,2820.0
2022-08-19 15:20:00,117.42,117.47,117.33,117.42,4700.0,114.8964,114.9453,114.8083,114.8964,4700.0
2022-08-19 15:25:00,117.42,117.55,117.41,117.55,13808.0,114.8964,115.0236,114.8866,115.0236,13808.0
2022-08-19 15:30:00,117.54,117.73,117.52,117.63,8996.0,115.0138,115.1997,114.9942,115.1019,8996.0
2022-08-19 15:35:00,117.61,117.71,117.61,117.61,11622.0,115.0823,115.1801,115.0823,115.0823,11622.0
2022-08-19 15:40:00,117.6,117.65,117.45,117.53,12550.0,115.0725,115.1214,114.9257,115.004,12550.0
2022-08-19 15:45:00,117.58,117.61,117.41,117.55,13544.0,115.0529,115.0823,114.8866,115.0236,13544.0
2022-08-19 15:50:00,117.56,117.77,117.42,117.45,38014.0,115.0334,115.2388,114.8964,114.9257,38014.0
2022-08-19 15:55:00,117.46,117.57,117.46,117.57,61106.0,114.9355,115.0431,114.9355,115.0431,61106.0
2022-08-22 09:30:00,115.19,115.61,114.91,114.99,27908.0,112.7143,113.1253,112.4403,112.5186,27908.0
2022-08-22 09:35:00,114.83,114.9,114.61,114.67,27226.0,112.362,112.4305,112.1468,112.2055,27226.0
2022-08-22 09:40:00,114.73,115.51,114.73,115.44,6800.0,112.2642,113.0274,112.2642,112.9589,6800.0
2022-08-22 09:45:00,115.4,115.4,114.98,114.98,4000.0,112.9198,112.9198,112.5088,112.5088,4000.0
2022-08-22 09:50:00,114.92,115.39,114.92,115.37,3600.0,112.4501,112.91,112.4501,112.8904,3600.0
2022-08-22 09:55:00,115.42,115.49,115.23,115.25,3454.0,112.9394,113.0078,112.7534,112.773,3454.0
2022-08-22 10:00:00,115.06,115.11,114.82,115.04,5000.0,112.5871,112.636,112.3522,112.5675,5000.0
2022-08-22 10:05:00,115.16,115.16,114.83,114.84,3020.0,112.6849,112.6849,112.362,112.3718,3020.0
2022-08-22 10:10:00,114.86,114.86,114.72,114.72,3614.0,112.3914,112.3914,112.2544,112.2544,3614.0
2022-08-22 10:15:00,114.63,114.83,114.58,114.7,4986.0,112.1663,112.362,112.1174,112.2348,4986.0
2022-08-22 10:20:00,114.64,114.64,114.37,114.37,7824.0,112.1761,112.1761,111.9119,111.9119,7824.0
2022-08-22 10:25:00,114.34,114.63,114.33,114.46,4094.0,111.8826,112.1663,111.8728,112.0,4094.0
2022-08-22 10:30:00,114.44,114.51,114.28,114.28,4200.0,111.9804,112.0489,111.8239,111.8239,4200.0
2022-08-22 10:35:00,114.32,114.61,114.32,114.61,8182.0,111.863,112.1468,111.863,112.1468,8182.0
2022-08-22 10:40:00,114.61,114.92,114.54,114.54,9802.0,112.1468,112.4501,112.0783,112.0783,9802.0
2022-08-22 10:45:00,114.57,114.83,114.55,114.69,3226.0,112.1076,112.362,112.088,112.225,3226.0
2022-08-22 10:50:00,114.63,114.63,114.52,114.52,800.0,112.1663,112.1663,112.0587,112.0587,800.0
2022-08-22 10:55:00,114.61,114.61,114.27,114.27,6212.0,112.1468,112.1468,111.8141,111.8141,6212.0
2022-08-22 11:00:00,114.31,114.42,114.29,114.42,1600.0,111.8532,111.9608,111.8336,111.9608,1600.0
2022-08-22 11:05:00,114.42,114.44,114.31,114.32,2000.0,111.9608,111.9804,111.8532,111.863,2000.0
2022-08-22 11:10:00,114.26,114.34,114.17,114.32,3430.0,111.8043,111.8826,111.7162,111.863,3430.0
2022-08-22 11:15:00,114.33,114.42,114.33,114.36,2532.0,111.8728,111.9608,111.8728,111.9021,2532.0
2022-08-22 11:20:00,114.38,114.41,114.35,114.38,4570.0,111.9217,111.9511,111.8923,111.9217,4570.0
2022-08-22 11:25:00,114.33,114.33,114.19,114.19,2696.0,111.8728,111.8728,111.7358,111.7358,2696.0
2022-08-22 11:30:00,114.17,114.34,114.08,114.31,4410.0,111.7162,111.8826,111.6282,111.8532,4410.0
2022-08-22 11:35:00,114.33,114.39,114.25,114.25,3650.0,111.8728,111.9315,111.7945,111.7945,3650.0
2022-08-22 11:40:00,114.27,114.46,114.27,114.28,25038.0,111.8141,112.0,111.8141,111.8239,25038.0
2022-08-22 11:45:00,114.26,114.36,114.19,114.26,5410.0,111.8043,111.9021,111.7358,111.8043,5410.0
2022-08-22 11:50:00,114.35,114.51,114.33,114.51,4966.0,111.8923,112.0489,111.8728,112.0489,4966.0
2022-08-22 11:55:00,114.53,114.64,114.48,114.49,3502.0,112.0685,112.1761,112.0196,112.0293,3502.0
2022-08-22 12:00:00,114.51,114.67,114.51,114.55,3496.0,112.0489,112.2055,112.0489,112.088,3496.0
2022-08-22 12:05:00,114.54,114.55,114.42,114.44,4922.0,112.0783,112.088,111.9608,111.9804,4922.0
2022-08-22 12:10:00,114.36,114.41,114.25,114.38,1864.0,111.9021,111.9511,111.7945,111.9217,1864.0
2022-08-22 12:15:00,114.33,114.45,114.33,114.42,3330.0,111.8728,111.9902,111.8728,111.9608,3330.0
2022-08-22 12:20:00,114.5,114.52,114.38,114.52,20924.0,112.0391,112.0587,111.9217,112.0587,20924.0
2022-08-22 12:25:00,114.47,114.47,114.33,114.33,1412.0,112.0098,112.0098,111.8728,111.8728,1412.0
2022-08-22 12:30:00,114.36,114.38,114.3,114.3,640.0,111.9021,111.9217,111.8434,111.8434,640.0
2022-08-22 12:35:00,114.3,114.38,114.27,114.38,4512.0,111.8434,111.9217,111.8141,111.9217,4512.0
2022-08-22 12:40:00,114.38,114.38,114.2,114.2,2768.0,111.9217,111.9217,111.7456,111.7456,2768.0
2022-08-22 12:45:00,114.2,114.23,114.1,114.23,3200.0,111.7456,111.7749,111.6477,111.7749,3200.0
2022-08-22 12:50:00,114.2,114.23,114.17,114.17,4494.0,111.7456,111.7749,111.7162,111.7162,4494.0
2022-08-22 12:55:00,114.19,114.21,114.1,114.21,8328.0,111.7358,111.7554,111.6477,111.7554,8328.0
2022-08-22 13:00:00,114.21,114.28,113.93,113.93,10002.0,111.7554,111.8239,111.4814,111.4814,10002.0
2022-08-22 13:05:00,113.94,113.96,113.86,113.89,7480.0,111.4912,111.5107,111.4129,111.4422,7480.0
2022-08-22 13:10:00,113.88,113.88,113.77,113.83,15050.0,111.4324,111.4324,111.3248,111.3835,15050.0
2022-08-22 13:15:00,113.88,113.89,113.79,113.89,4646.0,111.4324,111.4422,111.3444,111.4422,4646.0
2022-08-22 13:20:00,113.91,113.91,113.77,113.79,4046.0,111.4618,111.4618,111.3248,111.3444,4046.0
2022-08-22 13:25:00,113.79,113.79,113.66,113.72,4552.0,111.3444,111.3444,111.2172,111.2759,4552.0
2022-08-22 13:30:00,113.67,113.67,113.58,113.58,5180.0,111.227,111.227,111.1389,111.1389,5180.0
2022-08-22 13:35:00,113.58,113.7,113.58,113.67,2340.0,111.1389,111.2563,111.1389,111.227,2340.0
2022-08-22 13:40:00,113.67,113.78,113.67,113.75,9864.0,111.227,111.3346,111.227,111.3052,9864.0
2022-08-22 13:45:00,113.77,113.77,113.69,113.72,4298.0,111.3248,111.3248,111.2465,111.2759,4298.0
2022-08-22 13:50:00,113.74,113.83,113.74,113.78,2958.0,111.2955,111.3835,111.2955,111.3346,2958.0
2022-08-22 13:55:00,113.78,113.81,113.77,113.78,5304.0,111.3346,111.364,111.3248,111.3346,5304.0
2022-08-22 14:00:00,113.75,113.75,113.64,113.65,2568.0,111.3052,111.3052,111.1976,111.2074,2568.0
2022-08-22 14:05:00,113.66,113.77,113.66,113.73,2694.0,111.2172,111.3248,111.2172,111.2857,2694.0
2022-08-22 14:10:00,113.75,113.83,113.7,113.83,5942.0,111.3052,111.3835,111.2563,111.3835,5942.0
2022-08-22 14:15:00,113.83,113.84,113.76,113.84,2798.0,111.3835,111.3933,111.315,111.3933,2798.0
2022-08-22 14:20:00,113.87,113.87,113.74,113.74,9418.0,111.4227,111.4227,111.2955,111.2955,9418.0
2022-08-22 14:25:00,113.74,113.82,113.68,113.68,4366.0,111.2955,111.3737,111.2367,111.2367,4366.0
2022-08-22 14:30:00,113.67,113.67,113.56,113.56,3644.0,111.227,111.227,111.1193,111.1193,3644.0
2022-08-22 14:35:00,113.57,113.6,113.5,113.5,5082.0,111.1291,111.1585,111.0606,111.0606,5082.0
2022-08-22 14:40:00,113.46,113.5,113.36,113.41,16446.0,111.0215,111.0606,110.9236,110.9726,16446.0
2022-08-22 14:45:00,113.41,113.47,113.38,113.4,6014.0,110.9726,111.0313,110.9432,110.9628,6014.0
2022-08-22 14:50:00,113.42,113.48,113.32,113.34,7670.0,110.9823,111.041,110.8845,110.9041,7670.0
2022-08-22 14:55:00,113.35,113.41,113.25,113.41,6934.0,110.9138,110.9726,110.816,110.9726,6934.0
2022-08-22 15:00:00,113.42,113.56,113.42,113.48,14268.0,110.9823,111.1193,110.9823,111.041,14268.0
2022-08-22 15:05:00,113.47,113.57,113.43,113.51,13300.0,111.0313,111.1291,110.9921,111.0704,13300.0
2022-08-22 15:10:00,113.51,113.61,113.51,113.55,10700.0,111.0704,111.1683,111.0704,111.1095,10700.0
2022-08-22 15:15:00,113.59,113.64,113.36,113.36,9204.0,111.1487,111.1976,110.9236,110.9236,9204.0
2022-08-22 15:20:00,113.36,113.39,113.26,113.39,18828.0,110.9236,110.953,110.8258,110.953,18828.0
2022-08-22 15:25:00,113.42,113.44,113.29,113.31,11522.0,110.9823,111.0019,110.8551,110.8747,11522.0
2022-08-22 15:30:00,113.31,113.37,113.08,113.13,16664.0,110.8747,110.9334,110.6496,110.6986,16664.0
2022-08-22 15:35:00,113.14,113.39,113.13,113.36,13592.0,110.7084,110.953,110.6986,110.9236,13592.0
2022-08-22 15:40:00,113.36,113.36,113.03,113.03,20194.0,110.9236,110.9236,110.6007,110.6007,20194.0
2022-08-22 15:45:00,113.02,113.19,112.98,113.19,47888.0,110.5909,110.7573,110.5518,110.7573,47888.0
2022-08-22 15:50:00,113.26,113.47,113.25,113.32,67084.0,110.8258,111.0313,110.816,110.8845,67084.0
2022-08-22 15:55:00,113.37,113.44,113.29,113.4,41846.0,110.9334,111.0019,110.8551,110.9628,41846.0
2022-08-23 09:30:00,113.39,114.16,113.39,114.08,20056.0,110.953,111.7064,110.953,111.6282,20056.0
2022-08-23 09:35:00,114.07,114.1,113.89,113.89,27820.0,111.6184,111.6477,111.4422,111.4422,27820.0
2022-08-23 09:40:00,113.96,114.1,113.7,113.76,26140.0,111.5107,111.6477,111.2563,111.315,26140.0
2022-08-23 09:45:00,113.58,114.54,113.58,114.53,5180.0,111.1389,112.0783,111.1389,112.0685,5180.0
2022-08-23 09:50:00,114.66,115.26,114.66,115.0,78462.0,112.1957,112.7828,112.1957,112.5284,78462.0
2022-08-23 09:55:00,114.92,114.92,114.71,114.78,3800.0,112.4501,112.4501,112.2446,112.3131,3800.0
2022-08-23 10:00:00,114.76,114.97,114.5,114.74,8218.0,112.2935,112.499,112.0391,112.274,8218.0
2022-08-23 10:05:00,114.98,115.21,114.86,115.17,5620.0,112.5088,112.7339,112.3914,112.6947,5620.0
2022-08-23 10:10:00,115.2,115.41,115.2,115.41,3852.0,112.7241,112.9296,112.7241,112.9296,3852.0
2022-08-23 10:15:00,115.42,115.51,115.17,115.24,5982.0,112.9394,113.0274,112.6947,112.7632,5982.0
2022-08-23 10:20:00,115.29,115.33,115.08,115.1,2800.0,112.8121,112.8513,112.6067,112.6262,2800.0
2022-08-23 10:25:00,114.93,114.93,114.83,114.91,1400.0,112.4599,112.4599,112.362,112.4403,1400.0
2022-08-23 10:30:00,114.84,115.0,114.78,115.0,1242.0,112.3718,112.5284,112.3131,112.5284,1242.0
2022-08-23 10:35:00,115.01,115.02,114.61,114.61,2300.0,112.5382,112.5479,112.1468,112.1468,2300.0
2022-08-23 10:40:00,114.49,114.96,114.49,114.96,4580.0,112.0293,112.4892,112.0293,112.4892,4580.0
2022-08-23 10:45:00,114.88,114.88,114.7,114.79,1814.0,112.411,112.411,112.2348,112.3229,1814.0
2022-08-23 10:50:00,114.85,115.02,114.49,114.5,4350.0,112.3816,112.5479,112.0293,112.0391,4350.0
2022-08-23 10:55:00,114.4,114.52,114.36,114.39,8400.0,111.9413,112.0587,111.9021,111.9315,8400.0
2022-08-23 11:00:00,114.42,114.49,114.19,114.39,8600.0,111.9608,112.0293,111.7358,111.9315,8600.0
2022-08-23 11:05:00,114.37,114.58,114.28,114.54,3000.0,111.9119,112.1174,111.8239,112.0783,3000.0
2022-08-23 11:10:00,114.54,114.73,114.54,114.72,5210.0,112.0783,112.2642,112.0783,112.2544,5210.0
2022-08-23 11:15:00,114.69,114.89,114.69,114.81,12656.0,112.225,112.4207,112.225,112.3425,12656.0
2022-08-23 11:20:00,114.77,114.99,114.77,114.99,4962.0,112.3033,112.5186,112.3033,112.5186,4962.0
2022-08-23 11:25:00,114.83,114.86,114.7,114.7,1796.0,112.362,112.3914,112.2348,112.2348,1796.0
2022-08-23 11:30:00,114.73,114.73,114.64,114.7,800.0,112.2642,112.2642,112.1761,112.2348,800.0
2022-08-23 11:35:00,114.76,114.89,114.75,114.78,3442.0,112.2935,112.4207,112.2838,112.3131,3442.0
2022-08-23 11:40:00,114.77,114.77,114.55,114.62,1400.0,112.3033,112.3033,112.088,112.1565,1400.0
2022-08-23 11:45:00,114.69,114.77,114.66,114.77,1400.0,112.225,112.3033,112.1957,112.3033,1400.0
2022-08-23 11:50:00,114.81,114.88,114.73,114.73,2000.0,112.3425,112.411,112.2642,112.2642,2000.0
2022-08-23 11:55:00,114.58,114.58,114.51,114.58,1778.0,112.1174,112.1174,112.0489,112.1174,1778.0
2022-08-23 12:00:00,114.5,114.5,114.38,114.38,800.0,112.0391,112.0391,111.9217,111.9217,800.0
2022-08-23 12:05:00,114.36,114.51,114.31,114.48,2424.0,111.9021,112.0489,111.8532,112.0196,2424.0
2022-08-23 12:10:00,114.55,114.55,114.37,114.42,18888.0,112.088,112.088,111.9119,111.9608,18888.0
2022-08-23 12:15:00,114.31,114.31,114.17,114.17,800.0,111.8532,111.8532,111.7162,111.7162,800.0
2022-08-23 12:20:00,114.26,114.29,114.23,114.23,1000.0,111.8043,111.8336,111.7749,111.7749,1000.0
2022-08-23 12:25:00,114.22,114.22,114.22,114.22,200.0,111.7651,111.7651,111.7651,111.7651,200.0
2022-08-23 12:30:00,114.27,114.39,114.27,114.39,3200.0,111.8141,111.9315,111.8141,111.9315,3200.0
2022-08-23 12:35:00,114.55,114.55,114.55,114.55,400.0,112.088,112.088,112.088,112.088,400.0
2022-08-23 12:40:00,114.56,114.61,114.54,114.55,1800.0,112.0978,112.1468,112.0783,112.088,1800.0
2022-08-23 12:45:00,114.57,114.63,114.51,114.56,4200.0,112.1076,112.1663,112.0489,112.0978,4200.0
2022-08-23 12:50:00,114.55,114.65,114.51,114.65,1800.0,112.088,112.1859,112.0489,112.1859,1800.0
2022-08-23 12:55:00,114.62,114.78,114.62,114.78,2500.0,112.1565,112.3131,112.1565,112.3131,2500.0
2022-08-23 13:00:00,114.67,114.76,114.61,114.64,3678.0,112.2055,112.2935,112.1468,112.1761,3678.0
2022-08-23 13:05:00,114.63,114.63,114.51,114.6,2606.0,112.1663,112.1663,112.0489,112.137,2606.0
2022-08-23 13:10:00,114.61,114.61,114.38,114.48,2234.0,112.1468,112.1468,111.9217,112.0196,2234.0
2022-08-23 13:15:00,114.58,114.65,114.44,114.44,2600.0,112.1174,112.1859,111.9804,111.9804,2600.0
2022-08-23 13:20:00,114.4,114.46,114.35,114.35,5502.0,111.9413,112.0,111.8923,111.8923,5502.0
2022-08-23 13:25:00,114.4,114.68,114.4,114.65,7564.0,111.9413,112.2153,111.9413,112.1859,7564.0
2022-08-23 13:30:00,114.66,114.72,114.58,114.68,6218.0,112.1957,112.2544,112.1174,112.2153,6218.0
2022-08-23 13:35:00,114.66,114.66,114.46,114.46,5400.0,112.1957,112.1957,112.0,112.0,5400.0
2022-08-23 13:40:00,114.51,114.51,114.39,114.42,3408.0,112.0489,112.0489,111.9315,111.9608,3408.0
2022-08-23 13:45:00,114.44,114.46,114.32,114.33,2200.0,111.9804,112.0,111.863,111.8728,2200.0
2022-08-23 13:50:00,114.33,114.33,114.27,114.27,1000.0,111.8728,111.8728,111.8141,111.8141,1000.0
2022-08-23 13:55:00,114.28,114.42,114.28,114.4,1600.0,111.8239,111.9608,111.8239,111.9413,1600.0
2022-08-23 14:00:00,114.3,114.32,114.3,114.32,400.0,111.8434,111.863,111.8434,111.863,400.0
2022-08-23 14:05:00,114.4,114.5,114.4,114.44,1000.0,111.9413,112.0391,111.9413,111.9804,1000.0
2022-08-23 14:10:00,114.42,114.5,114.39,114.45,1200.0,111.9608,112.0391,111.9315,111.9902,1200.0
2022-08-23 14:15:00,114.53,114.53,114.47,114.47,600.0,112.0685,112.0685,112.0098,112.0098,600.0
2022-08-23 14:20:00,114.56,114.69,114.56,114.69,600.0,112.0978,112.225,112.0978,112.225,600.0
2022-08-23 14:25:00,114.72,114.72,114.63,114.66,1800.0,112.2544,112.2544,112.1663,112.1957,1800.0
2022-08-23 14:30:00,114.6,114.6,114.5,114.5,1210.0,112.137,112.137,112.0391,112.0391,1210.0
2022-08-23 14:35:00,114.45,114.52,114.42,114.52,1600.0,111.9902,112.0587,111.9608,112.0587,1600.0
2022-08-23 14:40:00,114.54,114.58,114.52,114.54,1422.0,112.0783,112.1174,112.0587,112.0783,1422.0
2022-08-23 14:45:00,114.43,114.43,114.37,114.37,600.0,111.9706,111.9706,111.9119,111.9119,600.0
2022-08-23 14:50:00,114.4,114.41,114.39,114.39,1400.0,111.9413,111.9511,111.9315,111.9315,1400.0
2022-08-23 14:55:00,114.38,114.46,114.36,114.44,2982.0,111.9217,112.0,111.9021,111.9804,2982.0
2022-08-23 15:00:00,114.48,114.56,114.42,114.56,1600.0,112.0196,112.0978,111.9608,112.0978,1600.0
2022-08-23 15:05:00,114.57,114.57,114.49,114.51,2000.0,112.1076,112.1076,112.0293,112.0489,2000.0
2022-08-23 15:10:00,114.52,114.58,114.42,114.43,10200.0,112.0587,112.1174,111.9608,111.9706,10200.0
2022-08-23 15:15:00,114.5,114.61,114.45,114.61,4430.0,112.0391,112.1468,111.9902,112.1468,4430.0
2022-08-23 15:20:00,114.5,114.5,114.45,114.5,1000.0,112.0391,112.0391,111.9902,112.0391,1000.0
2022-08-23 15:25:00,114.35,114.44,114.35,114.39,1880.0,111.8923,111.9804,111.8923,111.9315,1880.0
2022-08-23 15:30:00,114.38,114.41,114.25,114.32,2800.0,111.9217,111.9511,111.7945,111.863,2800.0
2022-08-23 15:35:00,114.2,114.23,114.16,114.17,3400.0,111.7456,111.7749,111.7064,111.7162,3400.0
2022-08-23 15:40:00,114.16,114.33,114.16,114.23,4522.0,111.7064,111.8728,111.7064,111.7749,4522.0
2022-08-23 15:45:00,114.2,114.2,114.02,114.17,14740.0,111.7456,111.7456,111.5694,111.7162,14740.0
2022-08-23 15:50:00,114.11,114.11,113.92,114.09,12118.0,111.6575,111.6575,111.4716,111.6379,12118.0
2022-08-23 15:55:00,114.1,114.14,114.01,114.07,35708.0,111.6477,111.6869,111.5597,111.6184,35708.0
2022-08-24 09:30:00,113.55,114.11,113.55,113.71,4590.0,111.1095,111.6575,111.1095,111.2661,4590.0
2022-08-24 09:35:00,113.51,113.78,113.51,113.74,3750.0,111.0704,111.3346,111.0704,111.2955,3750.0
2022-08-24 09:40:00,113.72,113.76,113.55,113.6,11838.0,111.2759,111.315,111.1095,111.1585,11838.0
2022-08-24 09:45:00,113.48,113.48,113.0,113.0,8268.0,111.041,111.041,110.5714,110.5714,8268.0
2022-08-24 09:50:00,113.0,113.26,113.0,113.22,4684.0,110.5714,110.8258,110.5714,110.7866,4684.0
2022-08-24 09:55:00,112.96,113.35,112.96,113.25,3754.0,110.5322,110.9138,110.5322,110.816,3754.0
2022-08-24 10:00:00,113.41,113.42,113.0,113.0,4000.0,110.9726,110.9823,110.5714,110.5714,4000.0
2022-08-24 10:05:00,112.92,113.15,112.88,113.1,3404.0,110.4931,110.7181,110.4539,110.6692,3404.0
2022-08-24 10:10:00,113.1,113.61,113.1,113.57,26870.0,110.6692,111.1683,110.6692,111.1291,26870.0
2022-08-24 10:15:00,113.58,113.89,113.46,113.89,24030.0,111.1389,111.4422,111.0215,111.4422,24030.0
2022-08-24 10:20:00,113.91,113.97,113.73,113.78,9638.0,111.4618,111.5205,111.2857,111.3346,9638.0
2022-08-24 10:25:00,113.91,113.95,113.82,113.91,8518.0,111.4618,111.5009,111.3737,111.4618,8518.0
2022-08-24 10:30:00,113.91,113.91,113.66,113.89,3482.0,111.4618,111.4618,111.2172,111.4422,3482.0
2022-08-24 10:35:00,113.97,114.05,113.64,113.7,9144.0,111.5205,111.5988,111.1976,111.2563,9144.0
2022-08-24 10:40:00,113.61,113.61,113.48,113.58,4232.0,111.1683,111.1683,111.041,111.1389,4232.0
2022-08-24 10:45:00,113.43,113.54,113.42,113.54,1670.0,110.9921,111.0998,110.9823,111.0998,1670.0
2022-08-24 10:50:00,113.55,113.66,113.54,113.66,1788.0,111.1095,111.2172,111.0998,111.2172,1788.0
2022-08-24 10:55:00,113.74,113.87,113.74,113.85,2474.0,111.2955,111.4227,111.2955,111.4031,2474.0
2022-08-24 11:00:00,113.79,113.79,113.61,113.67,800.0,111.3444,111.3444,111.1683,111.227,800.0
2022-08-24 11:05:00,113.71,113.81,113.71,113.76,4430.0,111.2661,111.364,111.2661,111.315,4430.0
2022-08-24 11:10:00,113.83,114.24,113.83,114.24,12228.0,111.3835,111.7847,111.3835,111.7847,12228.0
2022-08-24 11:15:00,114.33,114.51,114.33,114.39,6978.0,111.8728,112.0489,111.8728,111.9315,6978.0
2022-08-24 11:20:00,114.32,114.32,114.11,114.3,1400.0,111.863,111.863,111.6575,111.8434,1400.0
2022-08-24 11:25:00,114.32,114.39,114.32,114.36,1328.0,111.863,111.9315,111.863,111.9021,1328.0
2022-08-24 11:30:00,114.36,114.36,114.26,114.26,888.0,111.9021,111.9021,111.8043,111.8043,888.0
2022-08-24 11:35:00,114.17,114.21,114.17,114.19,846.0,111.7162,111.7554,111.7162,111.7358,846.0
2022-08-24 11:40:00,114.28,114.3,114.25,114.28,1386.0,111.8239,111.8434,111.7945,111.8239,1386.0
2022-08-24 11:45:00,114.38,114.39,114.22,114.22,3004.0,111.9217,111.9315,111.7651,111.7651,3004.0
2022-08-24 11:50:00,114.29,114.35,114.29,114.35,1480.0,111.8336,111.8923,111.8336,111.8923,1480.0
2022-08-24 11:55:00,114.22,114.27,114.22,114.26,5428.0,111.7651,111.8141,111.7651,111.8043,5428.0
2022-08-24 12:00:00,114.24,114.32,114.23,114.31,2130.0,111.7847,111.863,111.7749,111.8532,2130.0
2022-08-24 12:05:00,114.41,114.42,114.39,114.39,600.0,111.9511,111.9608,111.9315,111.9315,600.0
2022-08-24 12:10:00,114.34,114.38,114.34,114.38,1378.0,111.8826,111.9217,111.8826,111.9217,1378.0
2022-08-24 12:15:00,114.26,114.28,114.26,114.26,1092.0,111.8043,111.8239,111.8043,111.8043,1092.0
2022-08-24 12:20:00,114.16,114.24,114.16,114.2,2388.0,111.7064,111.7847,111.7064,111.7456,2388.0
2022-08-24 12:25:00,114.24,114.24,114.16,114.22,1384.0,111.7847,111.7847,111.7064,111.7651,1384.0
2022-08-24 12:30:00,114.17,114.17,114.1,114.13,2120.0,111.7162,111.7162,111.6477,111.6771,2120.0
2022-08-24 12:35:00,114.19,114.19,114.01,114.03,2382.0,111.7358,111.7358,111.5597,111.5792,2382.0
2022-08-24 12:40:00,114.04,114.04,113.87,113.87,4488.0,111.589,111.589,111.4227,111.4227,4488.0
2022-08-24 12:45:00,113.84,113.91,113.78,113.78,2720.0,111.3933,111.4618,111.3346,111.3346,2720.0
2022-08-24 12:50:00,113.75,113.76,113.59,113.71,32874.0,111.3052,111.315,111.1487,111.2661,32874.0
2022-08-24 12:55:00,113.7,113.75,113.64,113.75,4878.0,111.2563,111.3052,111.1976,111.3052,4878.0
2022-08-24 13:00:00,113.73,113.77,113.68,113.71,6802.0,111.2857,111.3248,111.2367,111.2661,6802.0
2022-08-24 13:05:00,113.71,113.9,113.71,113.9,5320.0,111.2661,111.452,111.2661,111.452,5320.0
2022-08-24 13:10:00,113.88,113.88,113.81,113.81,514.0,111.4324,111.4324,111.364,111.364,514.0
2022-08-24 13:15:00,113.81,113.81,113.81,113.81,0.0,111.364,111.364,111.364,111.364,0.0
2022-08-24 13:20:00,113.72,113.76,113.64,113.64,1386.0,111.2759,111.315,111.1976,111.1976,1386.0
2022-08-24 13:25:00,113.59,113.61,113.46,113.46,848.0,111.1487,111.1683,111.0215,111.0215,848.0
2022-08-24 13:30:00,113.45,113.48,113.42,113.48,1616.0,111.0117,111.041,110.9823,111.041,1616.0
2022-08-24 13:35:00,113.39,113.43,113.39,113.43,894.0,110.953,110.9921,110.953,110.9921,894.0
2022-08-24 13:40:00,113.55,113.55,113.55,113.55,200.0,111.1095,111.1095,111.1095,111.1095,200.0
2022-08-24 13:45:00,113.54,113.6,113.54,113.58,1796.0,111.0998,111.1585,111.0998,111.1389,1796.0
2022-08-24 13:50:00,113.63,113.66,113.55,113.55,4792.0,111.1878,111.2172,111.1095,111.1095,4792.0
2022-08-24 13:55:00,113.53,113.6,113.53,113.6,428.0,111.09,111.1585,111.09,111.1585,428.0
2022-08-24 14:00:00,113.56,113.64,113.56,113.64,1006.0,111.1193,111.1976,111.1193,111.1976,1006.0
2022-08-24 14:05:00,113.6,113.68,113.57,113.68,2886.0,111.1585,111.2367,111.1291,111.2367,2886.0
2022-08-24 14:10:00,113.71,113.73,113.71,113.73,400.0,111.2661,111.2857,111.2661,111.2857,400.0
2022-08-24 14:15:00,113.58,113.62,113.58,113.62,486.0,111.1389,111.178,111.1389,111.178,486.0
2022-08-24 14:20:00,113.61,113.61,113.61,113.61,200.0,111.1683,111.1683,111.1683,111.1683,200.0
2022-08-24 14:25:00,113.65,113.72,113.65,113.68,962.0,111.2074,111.2759,111.2074,111.2367,962.0
2022-08-24 14:30:00,113.66,113.66,113.5,113.53,1200.0,111.2172,111.2172,111.0606,111.09,1200.0
2022-08-24 14:35:00,113.5,113.56,113.5,113.56,1146.0,111.0606,111.1193,111.0606,111.1193,1146.0
2022-08-24 14:40:00,113.54,113.56,113.53,113.53,600.0,111.0998,111.1193,111.09,111.09,600.0
2022-08-24 14:45:00,113.5,113.51,113.47,113.48,1170.0,111.0606,111.0704,111.0313,111.041,1170.0
2022-08-24 14:50:00,113.56,113.65,113.56,113.65,864.0,111.1193,111.2074,111.1193,111.2074,864.0
2022-08-24 14:55:00,113.72,113.72,113.68,113.72,704.0,111.2759,111.2759,111.2367,111.2759,704.0
2022-08-24 15:00:00,113.66,113.66,113.66,113.66,202.0,111.2172,111.2172,111.2172,111.2172,202.0
2022-08-24 15:05:00,113.67,113.82,113.67,113.82,1630.0,111.227,111.3737,111.227,111.3737,1630.0
2022-08-24 15:10:00,113.82,113.83,113.79,113.83,1328.0,111.3737,111.3835,111.3444,111.3835,1328.0
2022-08-24 15:15:00,113.98,114.1,113.98,114.1,1400.0,111.5303,111.6477,111.5303,111.6477,1400.0
2022-08-24 15:20:00,114.04,114.06,114.0,114.06,6240.0,111.589,111.6086,111.5499,111.6086,6240.0
2022-08-24 15:25:00,114.06,114.06,113.93,113.98,4752.0,111.6086,111.6086,111.4814,111.5303,4752.0
2022-08-24 15:30:00,114.04,114.11,114.03,114.11,7886.0,111.589,111.6575,111.5792,111.6575,7886.0
2022-08-24 15:35:00,114.11,114.28,114.11,114.26,12894.0,111.6575,111.8239,111.6575,111.8043,12894.0
2022-08-24 15:40:00,114.24,114.27,114.14,114.25,14756.0,111.7847,111.8141,111.6869,111.7945,14756.0
2022-08-24 15:45:00,114.24,114.25,114.03,114.06,36344.0,111.7847,111.7945,111.5792,111.6086,36344.0
2022-08-24 15:50:00,114.11,114.28,114.04,114.27,29312.0,111.6575,111.8239,111.589,111.8141,29312.0
2022-08-24 15:55:00,114.22,114.26,114.01,114.04,57916.0,111.7651,111.8043,111.5597,111.589,57916.0
2022-08-25 09:30:00,114.28,114.88,114.28,114.82,38256.0,111.8239,112.411,111.8239,112.3522,38256.0
2022-08-25 09:35:00,114.81,115.57,114.81,115.51,20922.0,112.3425,113.0861,112.3425,113.0274,20922.0
2022-08-25 09:40:00,115.56,115.57,115.16,115.36,6736.0,113.0763,113.0861,112.6849,112.8806,6736.0
2022-08-25 09:45:00,115.28,115.55,115.17,115.17,7362.0,112.8024,113.0666,112.6947,112.6947,7362.0
2022-08-25 09:50:00,115.14,115.55,115.14,115.55,17028.0,112.6654,113.0666,112.6654,113.0666,17028.0
2022-08-25 09:55:00,115.58,116.06,115.57,116.02,11400.0,113.0959,113.5656,113.0861,113.5265,11400.0
2022-08-25 10:00:00,115.99,116.08,115.91,115.91,5430.0,113.4971,113.5852,113.4188,113.4188,5430.0
2022-08-25 10:05:00,116.03,116.11,116.0,116.11,4400.0,113.5362,113.6145,113.5069,113.6145,4400.0
2022-08-25 10:10:00,116.2,116.31,116.09,116.25,7226.0,113.7026,113.8102,113.595,113.7515,7226.0
2022-08-25 10:15:00,116.26,116.42,116.23,116.23,8330.0,113.7613,113.9179,113.7319,113.7319,8330.0
2022-08-25 10:20:00,116.15,116.96,116.14,116.96,49808.0,113.6537,114.4463,113.6439,114.4463,49808.0
2022-08-25 10:25:00,116.96,117.06,116.88,117.01,35214.0,114.4463,114.5441,114.368,114.4952,35214.0
2022-08-25 10:30:00,117.03,117.2,117.03,117.2,7528.0,114.5147,114.6811,114.5147,114.6811,7528.0
2022-08-25 10:35:00,117.03,117.07,116.88,117.07,11896.0,114.5147,114.5539,114.368,114.5539,11896.0
2022-08-25 10:40:00,117.04,117.22,117.04,117.17,31148.0,114.5245,114.7007,114.5245,114.6517,31148.0
2022-08-25 10:45:00,117.13,117.29,117.09,117.17,2698.0,114.6126,114.7692,114.5735,114.6517,2698.0
2022-08-25 10:50:00,117.14,117.2,116.94,116.94,6586.0,114.6224,114.6811,114.4267,114.4267,6586.0
2022-08-25 10:55:00,116.88,116.89,116.76,116.85,18348.0,114.368,114.3778,114.2506,114.3386,18348.0
2022-08-25 11:00:00,116.8,116.8,116.56,116.58,7806.0,114.2897,114.2897,114.0548,114.0744,7806.0
2022-08-25 11:05:00,116.58,116.59,116.42,116.52,7224.0,114.0744,114.0842,113.9179,114.0157,7224.0
2022-08-25 11:10:00,116.49,116.65,116.46,116.46,5812.0,113.9864,114.1429,113.957,113.957,5812.0
2022-08-25 11:15:00,116.46,116.46,116.24,116.45,10976.0,113.957,113.957,113.7417,113.9472,10976.0
2022-08-25 11:20:00,116.39,116.48,116.21,116.21,3750.0,113.8885,113.9766,113.7124,113.7124,3750.0
2022-08-25 11:25:00,116.17,116.33,116.16,116.32,1412.0,113.6732,113.8298,113.6634,113.82,1412.0
2022-08-25 11:30:00,116.53,116.54,116.3,116.3,2860.0,114.0255,114.0353,113.8004,113.8004,2860.0
2022-08-25 11:35:00,116.49,116.63,116.49,116.63,1000.0,113.9864,114.1233,113.9864,114.1233,1000.0
2022-08-25 11:40:00,116.67,116.79,116.67,116.79,2894.0,114.1625,114.2799,114.1625,114.2799,2894.0
2022-08-25 11:45:00,116.82,116.82,116.67,116.71,2888.0,114.3093,114.3093,114.1625,114.2016,2888.0
2022-08-25 11:50:00,116.75,116.75,116.67,116.67,600.0,114.2408,114.2408,114.1625,114.1625,600.0
2022-08-25 11:55:00,116.67,116.67,116.67,116.67,0.0,114.1625,114.1625,114.1625,114.1625,0.0
2022-08-25 12:00:00,116.67,116.67,116.64,116.64,400.0,114.1625,114.1625,114.1331,114.1331,400.0
2022-08-25 12:05:00,116.71,116.83,116.71,116.75,600.0,114.2016,114.319,114.2016,114.2408,600.0
2022-08-25 12:10:00,116.65,116.65,116.38,116.38,3182.0,114.1429,114.1429,113.8787,113.8787,3182.0
2022-08-25 12:15:00,116.45,116.45,116.38,116.38,1000.0,113.9472,113.9472,113.8787,113.8787,1000.0
2022-08-25 12:20:00,116.39,116.39,116.39,116.39,200.0,113.8885,113.8885,113.8885,113.8885,200.0
2022-08-25 12:25:00,116.53,116.53,116.45,116.52,1328.0,114.0255,114.0255,113.9472,114.0157,1328.0
2022-08-25 12:30:00,116.41,116.61,116.41,116.61,4118.0,113.9081,114.1038,113.9081,114.1038,4118.0
2022-08-25 12:35:00,116.58,116.58,116.54,116.56,908.0,114.0744,114.0744,114.0353,114.0548,908.0
2022-08-25 12:40:00,116.52,116.52,116.41,116.49,1800.0,114.0157,114.0157,113.9081,113.9864,1800.0
2022-08-25 12:45:00,116.49,116.49,116.24,116.24,1200.0,113.9864,113.9864,113.7417,113.7417,1200.0
2022-08-25 12:50:00,116.39,116.56,116.39,116.56,1118.0,113.8885,114.0548,113.8885,114.0548,1118.0
2022-08-25 12:55:00,116.54,116.56,116.51,116.56,898.0,114.0353,114.0548,114.0059,114.0548,898.0
2022-08-25 13:00:00,116.62,116.79,116.61,116.61,7744.0,114.1136,114.2799,114.1038,114.1038,7744.0
2022-08-25 13:05:00,116.67,116.86,116.67,116.79,2624.0,114.1625,114.3484,114.1625,114.2799,2624.0
2022-08-25 13:10:00,116.6,116.67,116.6,116.67,1400.0,114.094,114.1625,114.094,114.1625,1400.0
2022-08-25 13:15:00,116.67,116.67,116.67,116.67,0.0,114.1625,114.1625,114.1625,114.1625,0.0
2022-08-25 13:20:00,116.7,116.82,116.67,116.82,3182.0,114.1918,114.3093,114.1625,114.3093,3182.0
2022-08-25 13:25:00,116.72,116.72,116.72,116.72,400.0,114.2114,114.2114,114.2114,114.2114,400.0
2022-08-25 13:30:00,116.82,116.86,116.81,116.86,2042.0,114.3093,114.3484,114.2995,114.3484,2042.0
2022-08-25 13:35:00,117.05,117.05,116.97,116.97,2212.0,114.5343,114.5343,114.456,114.456,2212.0
2022-08-25 13:40:00,117.05,117.07,117.05,117.06,1000.0,114.5343,114.5539,114.5343,114.5441,1000.0
2022-08-25 13:45:00,117.08,117.19,117.08,117.19,1732.0,114.5637,114.6713,114.5637,114.6713,1732.0
2022-08-25 13:50:00,117.09,117.09,117.02,117.05,2200.0,114.5735,114.5735,114.505,114.5343,2200.0
2022-08-25 13:55:00,117.01,117.02,116.95,116.95,1254.0,114.4952,114.505,114.4365,114.4365,1254.0
2022-08-25 14:00:00,116.99,116.99,116.86,116.86,966.0,114.4756,114.4756,114.3484,114.3484,966.0
2022-08-25 14:05:00,116.8,116.82,116.8,116.82,400.0,114.2897,114.3093,114.2897,114.3093,400.0
2022-08-25 14:10:00,116.86,116.86,116.86,116.86,216.0,114.3484,114.3484,114.3484,114.3484,216.0
2022-08-25 14:15:00,116.97,116.99,116.92,116.99,2422.0,114.456,114.4756,114.4071,114.4756,2422.0
2022-08-25 14:20:00,116.95,116.98,116.92,116.94,2396.0,114.4365,114.4658,114.4071,114.4267,2396.0
2022-08-25 14:25:00,117.05,117.06,116.99,117.04,2384.0,114.5343,114.5441,114.4756,114.5245,2384.0
2022-08-25 14:30:00,117.05,117.05,116.95,116.95,1708.0,114.5343,114.5343,114.4365,114.4365,1708.0
2022-08-25 14:35:00,116.91,116.91,116.91,116.91,400.0,114.3973,114.3973,114.3973,114.3973,400.0
2022-08-25 14:40:00,116.91,116.91,116.77,116.77,2614.0,114.3973,114.3973,114.2603,114.2603,2614.0
2022-08-25 14:45:00,116.79,116.8,116.76,116.79,2000.0,114.2799,114.2897,114.2506,114.2799,2000.0
2022-08-25 14:50:00,116.63,116.79,116.63,116.78,1400.0,114.1233,114.2799,114.1233,114.2701,1400.0
2022-08-25 14:55:00,116.83,116.89,116.79,116.89,4322.0,114.319,114.3778,114.2799,114.3778,4322.0
2022-08-25 15:00:00,116.83,116.87,116.78,116.87,5350.0,114.319,114.3582,114.2701,114.3582,5350.0
2022-08-25 15:05:00,116.86,116.9,116.73,116.73,1570.0,114.3484,114.3875,114.2212,114.2212,1570.0
2022-08-25 15:10:00,116.77,116.77,116.72,116.74,1000.0,114.2603,114.2603,114.2114,114.231,1000.0
2022-08-25 15:15:00,116.82,116.82,116.79,116.82,2400.0,114.3093,114.3093,114.2799,114.3093,2400.0
2022-08-25 15:20:00,116.89,116.89,116.85,116.89,2004.0,114.3778,114.3778,114.3386,114.3778,2004.0
2022-08-25 15:25:00,116.95,116.97,116.89,116.96,7022.0,114.4365,114.456,114.3778,114.4463,7022.0
2022-08-25 15:30:00,117.0,117.0,116.85,116.93,10896.0,114.4854,114.4854,114.3386,114.4169,10896.0
2022-08-25 15:35:00,117.0,117.14,116.99,117.14,9924.0,114.4854,114.6224,114.4756,114.6224,9924.0
2022-08-25 15:40:00,117.14,117.41,117.14,117.41,10622.0,114.6224,114.8866,114.6224,114.8866,10622.0
2022-08-25 15:45:00,117.44,117.55,117.39,117.51,14704.0,114.9159,115.0236,114.867,114.9844,14704.0
2022-08-25 15:50:00,117.49,117.69,117.35,117.67,18306.0,114.9649,115.1606,114.8279,115.141,18306.0
2022-08-25 15:55:00,117.66,117.88,117.65,117.86,54658.0,115.1312,115.3465,115.1214,115.3269,54658.0
2022-08-26 09:30:00,117.44,117.44,116.74,117.23,5784.0,114.9159,114.9159,114.231,114.7104,5784.0
2022-08-26 09:35:00,117.13,117.15,116.69,116.76,8090.0,114.6126,114.6322,114.1821,114.2506,8090.0
2022-08-26 09:40:00,116.7,117.06,116.59,117.06,11436.0,114.1918,114.5441,114.0842,114.5441,11436.0
2022-08-26 09:45:00,116.79,116.89,116.52,116.55,6900.0,114.2799,114.3778,114.0157,114.0451,6900.0
2022-08-26 09:50:00,116.41,117.0,116.31,116.99,20700.0,113.9081,114.4854,113.8102,114.4756,20700.0
2022-08-26 09:55:00,117.0,117.21,116.92,116.92,7350.0,114.4854,114.6909,114.4071,114.4071,7350.0
2022-08-26 10:00:00,116.93,116.93,115.66,115.71,33042.0,114.4169,114.4169,113.1742,113.2231,33042.0
2022-08-26 10:05:00,115.66,117.45,115.63,117.45,18078.0,113.1742,114.9257,113.1448,114.9257,18078.0
2022-08-26 10:10:00,117.64,117.77,116.86,116.89,33486.0,115.1116,115.2388,114.3484,114.3778,33486.0
2022-08-26 10:15:00,117.04,117.04,116.5,116.84,27412.0,114.5245,114.5245,113.9961,114.3288,27412.0
2022-08-26 10:20:00,116.67,116.7,115.8,115.8,6800.0,114.1625,114.1918,113.3112,113.3112,6800.0
2022-08-26 10:25:00,115.82,115.96,115.34,115.39,7008.0,113.3308,113.4677,112.8611,112.91,7008.0
2022-08-26 10:30:00,115.2,115.29,114.73,114.73,77488.0,112.7241,112.8121,112.2642,112.2642,77488.0
2022-08-26 10:35:00,114.74,114.92,114.24,114.25,22330.0,112.274,112.4501,111.7847,111.7945,22330.0
2022-08-26 10:40:00,114.25,114.66,114.24,114.65,32240.0,111.7945,112.1957,111.7847,112.1859,32240.0
2022-08-26 10:45:00,114.5,114.77,114.42,114.68,9658.0,112.0391,112.3033,111.9608,112.2153,9658.0
2022-08-26 10:50:00,114.61,114.61,114.39,114.59,2400.0,112.1468,112.1468,111.9315,112.1272,2400.0
2022-08-26 10:55:00,114.54,114.6,114.39,114.6,14852.0,112.0783,112.137,111.9315,112.137,14852.0
2022-08-26 11:00:00,114.54,114.55,114.06,114.06,3294.0,112.0783,112.088,111.6086,111.6086,3294.0
2022-08-26 11:05:00,114.21,114.21,113.85,113.86,15010.0,111.7554,111.7554,111.4031,111.4129,15010.0
2022-08-26 11:10:00,113.88,113.98,113.75,113.98,2774.0,111.4324,111.5303,111.3052,111.5303,2774.0
2022-08-26 11:15:00,114.05,114.05,113.83,113.83,1000.0,111.5988,111.5988,111.3835,111.3835,1000.0
2022-08-26 11:20:00,113.73,113.88,113.37,113.88,15722.0,111.2857,111.4324,110.9334,111.4324,15722.0
2022-08-26 11:25:00,113.86,114.03,113.81,113.92,13952.0,111.4129,111.5792,111.364,111.4716,13952.0
2022-08-26 11:30:00,113.87,113.93,113.71,113.8,5000.0,111.4227,111.4814,111.2661,111.3542,5000.0
2022-08-26 11:35:00,113.89,113.89,113.69,113.79,2400.0,111.4422,111.4422,111.2465,111.3444,2400.0
2022-08-26 11:40:00,113.76,113.78,113.57,113.75,6828.0,111.315,111.3346,111.1291,111.3052,6828.0
2022-08-26 11:45:00,113.81,113.96,113.79,113.91,2422.0,111.364,111.5107,111.3444,111.4618,2422.0
2022-08-26 11:50:00,113.94,114.04,113.79,114.0,3872.0,111.4912,111.589,111.3444,111.5499,3872.0
2022-08-26 11:55:00,113.96,113.96,113.67,113.73,4262.0,111.5107,111.5107,111.227,111.2857,4262.0
2022-08-26 12:00:00,113.71,113.71,113.42,113.44,4200.0,111.2661,111.2661,110.9823,111.0019,4200.0
2022-08-26 12:05:00,113.5,113.6,113.41,113.5,6800.0,111.0606,111.1585,110.9726,111.0606,6800.0
2022-08-26 12:10:00,113.48,113.5,113.37,113.5,6092.0,111.041,111.0606,110.9334,111.0606,6092.0
2022-08-26 12:15:00,113.49,113.49,113.11,113.14,2708.0,111.0508,111.0508,110.679,110.7084,2708.0
2022-08-26 12:20:00,113.11,113.11,112.97,113.1,2624.0,110.679,110.679,110.542,110.6692,2624.0
2022-08-26 12:25:00,112.92,113.05,112.92,113.05,630.0,110.4931,110.6203,110.4931,110.6203,630.0
2022-08-26 12:30:00,113.13,113.17,112.96,112.98,3734.0,110.6986,110.7377,110.5322,110.5518,3734.0
2022-08-26 12:35:00,112.97,113.04,112.95,113.03,7540.0,110.542,110.6105,110.5224,110.6007,7540.0
2022-08-26 12:40:00,113.1,113.32,113.06,113.3,10760.0,110.6692,110.8845,110.6301,110.8649,10760.0
2022-08-26 12:45:00,113.11,113.35,113.11,113.35,400.0,110.679,110.9138,110.679,110.9138,400.0
2022-08-26 12:50:00,113.36,113.36,113.21,113.23,5600.0,110.9236,110.9236,110.7768,110.7964,5600.0
2022-08-26 12:55:00,113.25,113.44,113.25,113.44,1472.0,110.816,111.0019,110.816,111.0019,1472.0
2022-08-26 13:00:00,113.41,113.49,113.39,113.42,2070.0,110.9726,111.0508,110.953,110.9823,2070.0
2022-08-26 13:05:00,113.5,113.55,113.48,113.5,1560.0,111.0606,111.1095,111.041,111.0606,1560.0
2022-08-26 13:10:00,113.5,113.5,113.29,113.36,3048.0,111.0606,111.0606,110.8551,110.9236,3048.0
2022-08-26 13:15:00,113.39,113.39,113.33,113.33,400.0,110.953,110.953,110.8943,110.8943,400.0
2022-08-26 13:20:00,113.28,113.28,113.18,113.21,1600.0,110.8453,110.8453,110.7475,110.7768,1600.0
2022-08-26 13:25:00,113.32,113.32,113.11,113.11,3586.0,110.8845,110.8845,110.679,110.679,3586.0
2022-08-26 13:30:00,113.11,113.11,112.95,112.99,13592.0,110.679,110.679,110.5224,110.5616,13592.0
2022-08-26 13:35:00,113.0,113.02,112.89,112.89,5276.0,110.5714,110.5909,110.4637,110.4637,5276.0
2022-08-26 13:40:00,112.89,112.89,112.71,112.76,12084.0,110.4637,110.4637,110.2876,110.3365,12084.0
2022-08-26 13:45:00,112.83,112.87,112.76,112.84,11200.0,110.405,110.4442,110.3365,110.4148,11200.0
2022-08-26 13:50:00,112.83,112.83,112.67,112.74,7318.0,110.405,110.405,110.2485,110.317,7318.0
2022-08-26 13:55:00,112.73,112.77,112.61,112.61,8956.0,110.3072,110.3463,110.1897,110.1897,8956.0
2022-08-26 14:00:00,112.64,112.7,112.61,112.66,3340.0,110.2191,110.2778,110.1897,110.2387,3340.0
2022-08-26 14:05:00,112.7,112.7,112.49,112.49,3952.0,110.2778,110.2778,110.0723,110.0723,3952.0
2022-08-26 14:10:00,112.49,112.49,112.42,112.42,2638.0,110.0723,110.0723,110.0038,110.0038,2638.0
2022-08-26 14:15:00,112.51,112.51,112.32,112.35,9784.0,110.0919,110.0919,109.906,109.9353,9784.0
2022-08-26 14:20:00,112.36,112.53,112.36,112.44,6000.0,109.9451,110.1115,109.9451,110.0234,6000.0
2022-08-26 14:25:00,112.46,112.56,112.35,112.43,8724.0,110.043,110.1408,109.9353,110.0136,8724.0
2022-08-26 14:30:00,112.43,112.7,112.43,112.64,18688.0,110.0136,110.2778,110.0136,110.2191,18688.0
2022-08-26 14:35:00,112.62,112.65,112.47,112.55,10204.0,110.1995,110.2289,110.0528,110.131,10204.0
2022-08-26 14:40:00,112.57,112.58,112.5,112.52,3020.0,110.1506,110.1604,110.0821,110.1017,3020.0
2022-08-26 14:45:00,112.59,112.64,112.49,112.6,6936.0,110.1702,110.2191,110.0723,110.18,6936.0
2022-08-26 14:50:00,112.58,112.58,112.42,112.49,8188.0,110.1604,110.1604,110.0038,110.0723,8188.0
2022-08-26 14:55:00,112.54,112.56,112.48,112.56,4008.0,110.1212,110.1408,110.0625,110.1408,4008.0
2022-08-26 15:00:00,112.66,112.88,112.66,112.78,6968.0,110.2387,110.4539,110.2387,110.3561,6968.0
2022-08-26 15:05:00,112.72,112.77,112.37,112.37,14070.0,110.2974,110.3463,109.9549,109.9549,14070.0
2022-08-26 15:10:00,112.35,112.35,112.24,112.24,6808.0,109.9353,109.9353,109.8277,109.8277,6808.0
2022-08-26 15:15:00,112.36,112.48,112.35,112.48,2600.0,109.9451,110.0625,109.9353,110.0625,2600.0
2022-08-26 15:20:00,112.49,112.49,112.17,112.17,5546.0,110.0723,110.0723,109.7592,109.7592,5546.0
2022-08-26 15:25:00,112.18,112.3,112.16,112.26,3800.0,109.769,109.8864,109.7494,109.8473,3800.0
2022-08-26 15:30:00,112.21,112.23,112.06,112.06,6014.0,109.7983,109.8179,109.6516,109.6516,6014.0
2022-08-26 15:35:00,112.07,112.08,111.86,111.86,18176.0,109.6614,109.6711,109.4559,109.4559,18176.0
2022-08-26 15:40:00,111.87,111.88,111.45,111.48,54274.0,109.4656,109.4754,109.0547,109.084,54274.0
2022-08-26 15:45:00,111.49,111.67,111.44,111.67,43388.0,109.0938,109.2699,109.0449,109.2699,43388.0
2022-08-26 15:50:00,111.67,111.86,111.45,111.51,33046.0,109.2699,109.4559,109.0547,109.1134,33046.0
2022-08-26 15:55:00,111.5,111.62,111.36,111.38,143516.0,109.1036,109.221,108.9666,108.9862,143516.0
2022-08-29 09:30:00,110.56,111.21,110.19,111.13,54464.0,108.1838,108.8198,107.8218,108.7416,54464.0
2022-08-29 09:35:00,111.1,111.45,110.97,111.04,53924.0,108.7122,109.0547,108.585,108.6535,53924.0
2022-08-29 09:40:00,110.86,111.38,110.86,111.02,11448.0,108.4774,108.9862,108.4774,108.6339,11448.0
2022-08-29 09:45:00,110.87,111.17,110.87,111.03,6800.0,108.4871,108.7807,108.4871,108.6437,6800.0
2022-08-29 09:50:00,111.06,111.39,110.92,110.99,25408.0,108.6731,108.996,108.5361,108.6046,25408.0
2022-08-29 09:55:00,111.08,111.41,110.85,110.89,29442.0,108.6926,109.0155,108.4676,108.5067,29442.0
2022-08-29 10:00:00,110.83,110.95,110.58,110.68,74260.0,108.448,108.5654,108.2034,108.3012,74260.0
2022-08-29 10:05:00,110.62,110.75,110.52,110.66,6608.0,108.2425,108.3697,108.1447,108.2817,6608.0
2022-08-29 10:10:00,110.7,110.99,110.49,110.56,18594.0,108.3208,108.6046,108.1153,108.1838,18594.0
2022-08-29 10:15:00,110.59,111.18,110.59,111.04,20194.0,108.2132,108.7905,108.2132,108.6535,20194.0
2022-08-29 10:20:00,111.11,111.23,111.01,111.06,5572.0,108.722,108.8394,108.6241,108.6731,5572.0
2022-08-29 10:25:00,111.07,111.17,110.81,110.81,9960.0,108.6828,108.7807,108.4284,108.4284,9960.0
2022-08-29 10:30:00,110.76,110.82,110.13,110.13,29036.0,108.3795,108.4382,107.763,107.763,29036.0
2022-08-29 10:35:00,110.13,110.13,109.79,109.84,47118.0,107.763,107.763,107.4304,107.4793,47118.0
2022-08-29 10:40:00,109.79,110.01,109.71,110.01,28008.0,107.4304,107.6456,107.3521,107.6456,28008.0
2022-08-29 10:45:00,109.99,109.99,109.77,109.78,6282.0,107.6261,107.6261,107.4108,107.4206,6282.0
2022-08-29 10:50:00,109.86,109.86,109.38,109.41,92002.0,107.4988,107.4988,107.0292,107.0585,92002.0
2022-08-29 10:55:00,109.41,109.41,109.29,109.31,18650.0,107.0585,107.0585,106.9411,106.9607,18650.0
2022-08-29 11:00:00,109.4,109.74,109.39,109.69,31308.0,107.0487,107.3814,107.0389,107.3325,31308.0
2022-08-29 11:05:00,109.67,109.67,109.32,109.32,1200.0,107.3129,107.3129,106.9705,106.9705,1200.0
2022-08-29 11:10:00,109.42,109.42,109.22,109.42,8214.0,107.0683,107.0683,106.8726,107.0683,8214.0
2022-08-29 11:15:00,109.46,109.57,109.35,109.35,11958.0,107.1074,107.2151,106.9998,106.9998,11958.0
2022-08-29 11:20:00,109.5,109.65,109.44,109.6,7276.0,107.1466,107.2934,107.0879,107.2444,7276.0
2022-08-29 11:25:00,109.57,109.67,109.46,109.46,3074.0,107.2151,107.3129,107.1074,107.1074,3074.0
2022-08-29 11:30:00,109.46,109.89,109.34,109.89,5016.0,107.1074,107.5282,106.99,107.5282,5016.0
2022-08-29 11:35:00,109.81,110.05,109.65,109.7,11560.0,107.4499,107.6848,107.2934,107.3423,11560.0
2022-08-29 11:40:00,109.64,109.66,109.33,109.36,4722.0,107.2836,107.3031,106.9802,107.0096,4722.0
2022-08-29 11:45:00,109.36,109.42,109.34,109.42,2800.0,107.0096,107.0683,106.99,107.0683,2800.0
2022-08-29 11:50:00,109.49,109.66,109.43,109.58,5440.0,107.1368,107.3031,107.0781,107.2249,5440.0
2022-08-29 11:55:00,109.61,109.76,109.61,109.65,7576.0,107.2542,107.401,107.2542,107.2934,7576.0
2022-08-29 12:00:00,109.7,109.93,109.61,109.74,3858.0,107.3423,107.5673,107.2542,107.3814,3858.0
2022-08-29 12:05:00,109.87,110.04,109.81,110.01,12656.0,107.5086,107.675,107.4499,107.6456,12656.0
2022-08-29 12:10:00,110.09,110.09,109.94,109.95,5000.0,107.7239,107.7239,107.5771,107.5869,5000.0
2022-08-29 12:15:00,110.04,110.19,110.04,110.19,11762.0,107.675,107.8218,107.675,107.8218,11762.0
2022-08-29 12:20:00,109.93,109.99,109.85,109.85,1476.0,107.5673,107.6261,107.4891,107.4891,1476.0
2022-08-29 12:25:00,109.85,109.88,109.75,109.79,2780.0,107.4891,107.5184,107.3912,107.4304,2780.0
2022-08-29 12:30:00,109.76,109.78,109.6,109.61,5912.0,107.401,107.4206,107.2444,107.2542,5912.0
2022-08-29 12:35:00,109.58,109.58,109.54,109.57,2400.0,107.2249,107.2249,107.1857,107.2151,2400.0
2022-08-29 12:40:00,109.63,109.77,109.63,109.77,3000.0,107.2738,107.4108,107.2738,107.4108,3000.0
2022-08-29 12:45:00,109.8,110.17,109.8,110.16,3100.0,107.4401,107.8022,107.4401,107.7924,3100.0
2022-08-29 12:50:00,110.14,110.42,110.14,110.42,11952.0,107.7728,108.0468,107.7728,108.0468,11952.0
2022-08-29 12:55:00,110.42,110.44,110.2,110.32,17776.0,108.0468,108.0664,107.8315,107.949,17776.0
2022-08-29 13:00:00,110.25,110.46,110.25,110.35,3340.0,107.8805,108.086,107.8805,107.9783,3340.0
2022-08-29 13:05:00,110.36,110.57,110.35,110.48,3400.0,107.9881,108.1936,107.9783,108.1055,3400.0
2022-08-29 13:10:00,110.47,110.47,110.21,110.43,3182.0,108.0957,108.0957,107.8413,108.0566,3182.0
2022-08-29 13:15:00,110.16,110.18,110.07,110.11,1400.0,107.7924,107.812,107.7043,107.7435,1400.0
2022-08-29 13:20:00,110.2,110.24,110.08,110.14,4800.0,107.8315,107.8707,107.7141,107.7728,4800.0
2022-08-29 13:25:00,110.13,110.22,110.13,110.22,836.0,107.763,107.8511,107.763,107.8511,836.0
2022-08-29 13:30:00,110.27,110.48,110.27,110.48,2176.0,107.9,108.1055,107.9,108.1055,2176.0
2022-08-29 13:35:00,110.45,110.52,110.36,110.36,3864.0,108.0762,108.1447,107.9881,107.9881,3864.0
2022-08-29 13:40:00,110.34,110.71,110.33,110.69,3298.0,107.9685,108.3306,107.9587,108.311,3298.0
2022-08-29 13:45:00,110.71,110.76,110.52,110.52,3598.0,108.3306,108.3795,108.1447,108.1447,3598.0
2022-08-29 13:50:00,110.41,110.44,110.41,110.44,2200.0,108.037,108.0664,108.037,108.0664,2200.0
2022-08-29 13:55:00,110.44,110.49,110.44,110.46,1764.0,108.0664,108.1153,108.0664,108.086,1764.0
2022-08-29 14:00:00,110.39,110.42,110.39,110.39,600.0,108.0175,108.0468,108.0175,108.0175,600.0
2022-08-29 14:05:00,110.35,110.35,110.3,110.3,600.0,107.9783,107.9783,107.9294,107.9294,600.0
2022-08-29 14:10:00,110.3,110.3,110.3,110.3,0.0,107.9294,107.9294,107.9294,107.9294,0.0
2022-08-29 14:15:00,110.1,110.1,109.92,109.92,4400.0,107.7337,107.7337,107.5576,107.5576,4400.0
2022-08-29 14:20:00,109.94,109.94,109.86,109.91,1400.0,107.5771,107.5771,107.4988,107.5478,1400.0
2022-08-29 14:25:00,110.1,110.1,110.0,110.0,600.0,107.7337,107.7337,107.6358,107.6358,600.0
2022-08-29 14:30:00,110.0,110.14,109.93,110.12,1200.0,107.6358,107.7728,107.5673,107.7533,1200.0
2022-08-29 14:35:00,110.11,110.18,110.09,110.09,2600.0,107.7435,107.812,107.7239,107.7239,2600.0
2022-08-29 14:40:00,110.1,110.1,110.07,110.07,1000.0,107.7337,107.7337,107.7043,107.7043,1000.0
2022-08-29 14:45:00,110.04,110.07,110.02,110.06,800.0,107.675,107.7043,107.6554,107.6945,800.0
2022-08-29 14:50:00,109.98,109.98,109.92,109.92,2666.0,107.6163,107.6163,107.5576,107.5576,2666.0
2022-08-29 14:55:00,109.92,110.03,109.71,110.03,64014.0,107.5576,107.6652,107.3521,107.6652,64014.0
2022-08-29 15:00:00,110.02,110.42,110.02,110.26,11038.0,107.6554,108.0468,107.6554,107.8903,11038.0
2022-08-29 15:05:00,110.03,110.11,110.0,110.11,1400.0,107.6652,107.7435,107.6358,107.7435,1400.0
2022-08-29 15:10:00,110.13,110.33,110.13,110.31,2360.0,107.763,107.9587,107.763,107.9392,2360.0
2022-08-29 15:15:00,110.36,110.36,110.2,110.2,2878.0,107.9881,107.9881,107.8315,107.8315,2878.0
2022-08-29 15:20:00,110.2,110.2,110.1,110.17,2900.0,107.8315,107.8315,107.7337,107.8022,2900.0
2022-08-29 15:25:00,110.03,110.09,109.92,109.94,3900.0,107.6652,107.7239,107.5576,107.5771,3900.0
2022-08-29 15:30:00,109.91,110.01,109.81,109.99,7632.0,107.5478,107.6456,107.4499,107.6261,7632.0
2022-08-29 15:35:00,109.95,110.07,109.9,110.04,16792.0,107.5869,107.7043,107.538,107.675,16792.0
2022-08-29 15:40:00,110.03,110.08,109.9,110.06,19570.0,107.6652,107.7141,107.538,107.6945,19570.0
2022-08-29 15:45:00,110.04,110.05,109.78,109.85,21004.0,107.675,107.6848,107.4206,107.4891,21004.0
2022-08-29 15:50:00,109.8,109.82,109.54,109.54,56504.0,107.4401,107.4597,107.1857,107.1857,56504.0
2022-08-29 15:55:00,109.55,109.56,109.16,109.27,70906.0,107.1955,107.2053,106.8139,106.9215,70906.0
2022-08-30 09:30:00,110.52,110.52,109.9,110.24,20088.0,108.1447,108.1447,107.538,107.8707,20088.0
2022-08-30 09:35:00,110.13,110.13,109.67,109.9,15204.0,107.763,107.763,107.3129,107.538,15204.0
2022-08-30 09:40:00,109.91,109.92,109.63,109.63,8400.0,107.5478,107.5576,107.2738,107.2738,8400.0
2022-08-30 09:45:00,109.4,109.48,109.19,109.48,5676.0,107.0487,107.127,106.8432,107.127,5676.0
2022-08-30 09:50:00,109.36,109.39,109.03,109.25,4088.0,107.0096,107.0389,106.6867,106.902,4088.0
2022-08-30 09:55:00,109.23,109.28,109.0,109.11,59934.0,106.8824,106.9313,106.6573,106.765,59934.0
2022-08-30 10:00:00,109.05,109.27,108.89,109.08,12230.0,106.7063,106.9215,106.5497,106.7356,12230.0
2022-08-30 10:05:00,108.88,108.88,108.42,108.64,8990.0,106.5399,106.5399,106.0898,106.3051,8990.0
2022-08-30 10:10:00,108.57,108.65,108.36,108.51,14264.0,106.2366,106.3149,106.0311,106.1779,14264.0
2022-08-30 10:15:00,108.54,108.61,108.38,108.47,7038.0,106.2072,106.2757,106.0507,106.1387,7038.0
2022-08-30 10:20:00,108.51,108.51,108.09,108.11,11500.0,106.1779,106.1779,105.7669,105.7865,11500.0
2022-08-30 10:25:00,108.12,108.27,108.08,108.08,5894.0,105.7962,105.943,105.7571,105.7571,5894.0
2022-08-30 10:30:00,108.11,108.14,107.45,107.45,14008.0,105.7865,105.8158,105.1406,105.1406,14008.0
2022-08-30 10:35:00,107.42,107.51,107.39,107.39,5420.0,105.1113,105.1994,105.0819,105.0819,5420.0
2022-08-30 10:40:00,107.44,107.53,107.25,107.25,2218.0,105.1309,105.2189,104.9449,104.9449,2218.0
2022-08-30 10:45:00,107.22,107.22,106.96,106.97,6910.0,104.9156,104.9156,104.6612,104.671,6910.0
2022-08-30 10:50:00,106.89,107.46,106.89,107.46,43978.0,104.5927,105.1504,104.5927,105.1504,43978.0
2022-08-30 10:55:00,107.44,107.84,107.43,107.82,34298.0,105.1309,105.5223,105.1211,105.5027,34298.0
2022-08-30 11:00:00,107.83,108.0,107.43,107.5,15870.0,105.5125,105.6788,105.1211,105.1896,15870.0
2022-08-30 11:05:00,107.46,107.73,107.42,107.55,8408.0,105.1504,105.4146,105.1113,105.2385,8408.0
2022-08-30 11:10:00,107.5,107.5,107.2,107.35,7478.0,105.1896,105.1896,104.896,105.0428,7478.0
2022-08-30 11:15:00,107.54,107.94,107.54,107.92,4618.0,105.2287,105.6201,105.2287,105.6005,4618.0
2022-08-30 11:20:00,107.89,107.89,107.63,107.63,4346.0,105.5712,105.5712,105.3168,105.3168,4346.0
2022-08-30 11:25:00,107.48,107.81,107.42,107.58,6660.0,105.17,105.4929,105.1113,105.2679,6660.0
2022-08-30 11:30:00,107.56,107.9,107.56,107.87,3408.0,105.2483,105.581,105.2483,105.5516,3408.0
2022-08-30 11:35:00,107.88,107.94,107.55,107.55,7200.0,105.5614,105.6201,105.2385,105.2385,7200.0
2022-08-30 11:40:00,107.49,107.68,107.44,107.64,3600.0,105.1798,105.3657,105.1309,105.3266,3600.0
2022-08-30 11:45:00,107.48,107.6,107.39,107.39,6718.0,105.17,105.2874,105.0819,105.0819,6718.0
2022-08-30 11:50:00,107.42,107.83,107.42,107.77,5400.0,105.1113,105.5125,105.1113,105.4538,5400.0
2022-08-30 11:55:00,107.77,108.03,107.7,107.72,22706.0,105.4538,105.7082,105.3853,105.4048,22706.0
2022-08-30 12:00:00,107.78,107.95,107.77,107.78,3634.0,105.4636,105.6299,105.4538,105.4636,3634.0
2022-08-30 12:05:00,107.84,107.98,107.82,107.84,27186.0,105.5223,105.6593,105.5027,105.5223,27186.0
2022-08-30 12:10:00,107.84,107.98,107.8,107.98,11188.0,105.5223,105.6593,105.4831,105.6593,11188.0
2022-08-30 12:15:00,108.0,108.3,107.88,107.92,8404.0,105.6788,105.9724,105.5614,105.6005,8404.0
2022-08-30 12:20:00,107.89,107.92,107.77,107.77,2400.0,105.5712,105.6005,105.4538,105.4538,2400.0
2022-08-30 12:25:00,107.75,107.8,107.61,107.8,2064.0,105.4342,105.4831,105.2972,105.4831,2064.0
2022-08-30 12:30:00,107.66,107.66,107.53,107.53,3442.0,105.3461,105.3461,105.2189,105.2189,3442.0
2022-08-30 12:35:00,107.48,107.61,107.44,107.61,12832.0,105.17,105.2972,105.1309,105.2972,12832.0
2022-08-30 12:40:00,107.55,107.55,107.35,107.36,12704.0,105.2385,105.2385,105.0428,105.0526,12704.0
2022-08-30 12:45:00,107.32,107.42,107.22,107.39,7814.0,105.0134,105.1113,104.9156,105.0819,7814.0
2022-08-30 12:50:00,107.4,107.49,107.4,107.45,6022.0,105.0917,105.1798,105.0917,105.1406,6022.0
2022-08-30 12:55:00,107.47,107.54,107.44,107.44,6990.0,105.1602,105.2287,105.1309,105.1309,6990.0
2022-08-30 13:00:00,107.44,107.51,107.37,107.42,2428.0,105.1309,105.1994,105.0624,105.1113,2428.0
2022-08-30 13:05:00,107.45,107.45,107.23,107.23,800.0,105.1406,105.1406,104.9254,104.9254,800.0
2022-08-30 13:10:00,107.19,107.19,107.05,107.05,5602.0,104.8862,104.8862,104.7492,104.7492,5602.0
2022-08-30 13:15:00,107.11,107.21,107.06,107.06,1202.0,104.808,104.9058,104.759,104.759,1202.0
2022-08-30 13:20:00,107.08,107.08,106.97,106.97,1034.0,104.7786,104.7786,104.671,104.671,1034.0
2022-08-30 13:25:00,107.17,107.17,107.17,107.17,600.0,104.8667,104.8667,104.8667,104.8667,600.0
2022-08-30 13:30:00,107.13,107.29,107.13,107.22,2004.0,104.8275,104.9841,104.8275,104.9156,2004.0
2022-08-30 13:35:00,107.22,107.26,107.13,107.26,2000.0,104.9156,104.9547,104.8275,104.9547,2000.0
2022-08-30 13:40:00,107.27,107.27,106.92,106.92,5910.0,104.9645,104.9645,104.622,104.622,5910.0
2022-08-30 13:45:00,106.9,107.28,106.89,107.26,15786.0,104.6025,104.9743,104.5927,104.9547,15786.0
2022-08-30 13:50:00,107.27,107.47,107.27,107.39,3500.0,104.9645,105.1602,104.9645,105.0819,3500.0
2022-08-30 13:55:00,107.42,107.49,107.41,107.41,4516.0,105.1113,105.1798,105.1015,105.1015,4516.0
2022-08-30 14:00:00,107.39,107.47,107.21,107.46,9970.0,105.0819,105.1602,104.9058,105.1504,9970.0
2022-08-30 14:05:00,107.44,107.57,107.39,107.49,13524.0,105.1309,105.2581,105.0819,105.1798,13524.0
2022-08-30 14:10:00,107.48,107.7,107.44,107.51,14700.0,105.17,105.3853,105.1309,105.1994,14700.0
2022-08-30 14:15:00,107.58,107.58,107.47,107.47,2726.0,105.2679,105.2679,105.1602,105.1602,2726.0
2022-08-30 14:20:00,107.52,107.53,107.36,107.52,7036.0,105.2091,105.2189,105.0526,105.2091,7036.0
2022-08-30 14:25:00,107.41,107.41,107.22,107.27,8910.0,105.1015,105.1015,104.9156,104.9645,8910.0
2022-08-30 14:30:00,107.28,107.59,107.28,107.58,3040.0,104.9743,105.2776,104.9743,105.2679,3040.0
2022-08-30 14:35:00,107.54,107.54,107.39,107.44,1400.0,105.2287,105.2287,105.0819,105.1309,1400.0
2022-08-30 14:40:00,107.57,107.57,107.25,107.27,8556.0,105.2581,105.2581,104.9449,104.9645,8556.0
2022-08-30 14:45:00,107.3,107.39,107.27,107.38,1400.0,104.9939,105.0819,104.9645,105.0721,1400.0
2022-08-30 14:50:00,107.39,107.49,107.39,107.4,1860.0,105.0819,105.1798,105.0819,105.0917,1860.0
2022-08-30 14:55:00,107.39,107.66,107.39,107.58,3200.0,105.0819,105.3461,105.0819,105.2679,3200.0
2022-08-30 15:00:00,107.57,107.98,107.49,107.78,11908.0,105.2581,105.6593,105.1798,105.4636,11908.0
2022-08-30 15:05:00,107.81,108.07,107.76,108.06,4856.0,105.4929,105.7473,105.444,105.7375,4856.0
2022-08-30 15:10:00,108.09,108.27,108.01,108.07,10844.0,105.7669,105.943,105.6886,105.7473,10844.0
2022-08-30 15:15:00,108.08,108.15,107.9,108.1,11540.0,105.7571,105.8256,105.581,105.7767,11540.0
2022-08-30 15:20:00,108.11,108.15,107.95,108.15,4098.0,105.7865,105.8256,105.6299,105.8256,4098.0
2022-08-30 15:25:00,108.13,108.13,107.86,107.89,11270.0,105.806,105.806,105.5418,105.5712,11270.0
2022-08-30 15:30:00,107.87,107.87,107.64,107.66,9686.0,105.5516,105.5516,105.3266,105.3461,9686.0
2022-08-30 15:35:00,107.81,107.89,107.78,107.88,10752.0,105.4929,105.5712,105.4636,105.5614,10752.0
2022-08-30 15:40:00,107.97,108.14,107.94,107.94,9984.0,105.6495,105.8158,105.6201,105.6201,9984.0
2022-08-30 15:45:00,107.91,107.93,107.61,107.66,8656.0,105.5908,105.6103,105.2972,105.3461,8656.0
2022-08-30 15:50:00,107.63,107.71,107.58,107.64,9826.0,105.3168,105.3951,105.2679,105.3266,9826.0
2022-08-30 15:55:00,107.67,108.16,107.66,108.15,53292.0,105.3559,105.8354,105.3461,105.8256,53292.0
2022-08-31 09:30:00,108.68,108.68,108.01,108.08,39340.0,106.3442,106.3442,105.6886,105.7571,39340.0
2022-08-31 09:35:00,107.96,107.98,107.67,107.81,29676.0,105.6397,105.6593,105.3559,105.4929,29676.0
2022-08-31 09:40:00,107.74,108.5,107.74,108.48,26000.0,105.4244,106.1681,105.4244,106.1485,26000.0
2022-08-31 09:45:00,108.32,108.88,108.23,108.71,87212.0,105.9919,106.5399,105.9039,106.3736,87212.0
2022-08-31 09:50:00,108.71,108.88,108.5,108.62,22650.0,106.3736,106.5399,106.1681,106.2855,22650.0
2022-08-31 09:55:00,108.67,108.67,108.0,108.0,6220.0,106.3344,106.3344,105.6788,105.6788,6220.0
2022-08-31 10:00:00,107.88,108.21,107.83,107.83,14732.0,105.5614,105.8843,105.5125,105.5125,14732.0
2022-08-31 10:05:00,107.84,108.12,107.84,107.99,9850.0,105.5223,105.7962,105.5223,105.669,9850.0
2022-08-31 10:10:00,107.94,108.53,107.94,108.16,10900.0,105.6201,106.1974,105.6201,105.8354,10900.0
2022-08-31 10:15:00,108.13,108.13,107.58,107.89,54860.0,105.806,105.806,105.2679,105.5712,54860.0
2022-08-31 10:20:00,107.95,108.14,107.7,107.7,39664.0,105.6299,105.8158,105.3853,105.3853,39664.0
2022-08-31 10:25:00,107.66,107.83,107.39,107.39,7216.0,105.3461,105.5125,105.0819,105.0819,7216.0
2022-08-31 10:30:00,107.46,107.55,107.11,107.27,13954.0,105.1504,105.2385,104.808,104.9645,13954.0
2022-08-31 10:35:00,107.29,107.35,106.92,107.0,44936.0,104.9841,105.0428,104.622,104.7003,44936.0
2022-08-31 10:40:00,106.94,107.46,106.91,107.46,15478.0,104.6416,105.1504,104.6123,105.1504,15478.0
2022-08-31 10:45:00,107.58,107.62,107.33,107.41,13404.0,105.2679,105.307,105.0232,105.1015,13404.0
2022-08-31 10:50:00,107.52,107.53,107.14,107.14,5702.0,105.2091,105.2189,104.8373,104.8373,5702.0
2022-08-31 10:55:00,107.14,107.21,107.01,107.01,4950.0,104.8373,104.9058,104.7101,104.7101,4950.0
2022-08-31 11:00:00,107.02,107.02,106.65,106.82,5598.0,104.7199,104.7199,104.3578,104.5242,5598.0
2022-08-31 11:05:00,106.64,106.76,106.54,106.74,8186.0,104.3481,104.4655,104.2502,104.4459,8186.0
2022-08-31 11:10:00,106.74,106.77,106.6,106.74,1960.0,104.4459,104.4753,104.3089,104.4459,1960.0
2022-08-31 11:15:00,106.69,106.87,106.67,106.87,2632.0,104.397,104.5731,104.3774,104.5731,2632.0
2022-08-31 11:20:00,106.97,106.97,106.86,106.94,1600.0,104.671,104.671,104.5633,104.6416,1600.0
2022-08-31 11:25:00,106.92,106.99,106.91,106.92,3168.0,104.622,104.6905,104.6123,104.622,3168.0
2022-08-31 11:30:00,106.81,107.01,106.81,106.91,4836.0,104.5144,104.7101,104.5144,104.6123,4836.0
2022-08-31 11:35:00,107.06,107.21,107.06,107.06,4014.0,104.759,104.9058,104.759,104.759,4014.0
2022-08-31 11:40:00,107.03,107.27,106.99,107.21,1580.0,104.7297,104.9645,104.6905,104.9058,1580.0
2022-08-31 11:45:00,107.22,107.22,107.08,107.09,18126.0,104.9156,104.9156,104.7786,104.7884,18126.0
2022-08-31 11:50:00,107.19,107.24,107.19,107.22,1600.0,104.8862,104.9352,104.8862,104.9156,1600.0
2022-08-31 11:55:00,107.45,107.45,107.37,107.37,1936.0,105.1406,105.1406,105.0624,105.0624,1936.0
2022-08-31 12:00:00,107.35,107.35,107.22,107.24,1000.0,105.0428,105.0428,104.9156,104.9352,1000.0
2022-08-31 12:05:00,107.29,107.34,107.14,107.34,2236.0,104.9841,105.033,104.8373,105.033,2236.0
2022-08-31 12:10:00,107.22,107.45,107.22,107.42,1802.0,104.9156,105.1406,104.9156,105.1113,1802.0
2022-08-31 12:15:00,107.37,107.5,107.35,107.39,2802.0,105.0624,105.1896,105.0428,105.0819,2802.0
2022-08-31 12:20:00,107.36,107.36,107.14,107.14,1900.0,105.0526,105.0526,104.8373,104.8373,1900.0
2022-08-31 12:25:00,107.23,107.23,107.19,107.19,1000.0,104.9254,104.9254,104.8862,104.8862,1000.0
2022-08-31 12:30:00,107.22,107.34,107.19,107.34,2704.0,104.9156,105.033,104.8862,105.033,2704.0
2022-08-31 12:35:00,107.32,107.32,107.1,107.14,3282.0,105.0134,105.0134,104.7982,104.8373,3282.0
2022-08-31 12:40:00,107.05,107.05,106.9,106.91,1852.0,104.7492,104.7492,104.6025,104.6123,1852.0
2022-08-31 12:45:00,106.91,106.91,106.91,106.91,0.0,104.6123,104.6123,104.6123,104.6123,0.0
2022-08-31 12:50:00,107.05,107.05,106.92,106.95,1360.0,104.7492,104.7492,104.622,104.6514,1360.0
2022-08-31 12:55:00,106.91,106.91,106.82,106.82,400.0,104.6123,104.6123,104.5242,104.5242,400.0
2022-08-31 13:00:00,106.86,106.86,106.75,106.75,1000.0,104.5633,104.5633,104.4557,104.4557,1000.0
2022-08-31 13:05:00,106.86,106.97,106.86,106.97,1000.0,104.5633,104.671,104.5633,104.671,1000.0
2022-08-31 13:10:00,106.99,107.11,106.95,107.05,4500.0,104.6905,104.808,104.6514,104.7492,4500.0
2022-08-31 13:15:00,106.92,106.92,106.84,106.84,3000.0,104.622,104.622,104.5438,104.5438,3000.0
2022-08-31 13:20:00,106.78,106.78,106.63,106.63,3862.0,104.485,104.485,104.3383,104.3383,3862.0
2022-08-31 13:25:00,106.6,106.72,106.54,106.7,3180.0,104.3089,104.4263,104.2502,104.4068,3180.0
2022-08-31 13:30:00,106.69,106.73,106.55,106.66,2000.0,104.397,104.4361,104.26,104.3676,2000.0
2022-08-31 13:35:00,106.62,106.62,106.51,106.51,1862.0,104.3285,104.3285,104.2208,104.2208,1862.0
2022-08-31 13:40:00,106.49,106.57,106.46,106.57,1000.0,104.2013,104.2796,104.1719,104.2796,1000.0
2022-08-31 13:45:00,106.55,106.65,106.55,106.6,3200.0,104.26,104.3578,104.26,104.3089,3200.0
2022-08-31 13:50:00,106.6,106.73,106.6,106.73,5002.0,104.3089,104.4361,104.3089,104.4361,5002.0
2022-08-31 13:55:00,106.72,106.74,106.64,106.71,6116.0,104.4263,104.4459,104.3481,104.4165,6116.0
2022-08-31 14:00:00,106.7,106.81,106.67,106.72,12288.0,104.4068,104.5144,104.3774,104.4263,12288.0
2022-08-31 14:05:00,106.7,106.95,106.67,106.89,6940.0,104.4068,104.6514,104.3774,104.5927,6940.0
2022-08-31 14:10:00,106.94,106.97,106.81,106.82,2600.0,104.6416,104.671,104.5144,104.5242,2600.0
2022-08-31 14:15:00,106.92,107.0,106.83,106.91,2200.0,104.622,104.7003,104.534,104.6123,2200.0
2022-08-31 14:20:00,106.92,106.96,106.89,106.9,2210.0,104.622,104.6612,104.5927,104.6025,2210.0
2022-08-31 14:25:00,106.99,107.08,106.99,107.02,800.0,104.6905,104.7786,104.6905,104.7199,800.0
2022-08-31 14:30:00,106.99,106.99,106.74,106.81,5476.0,104.6905,104.6905,104.4459,104.5144,5476.0
2022-08-31 14:35:00,106.79,106.79,106.73,106.73,400.0,104.4948,104.4948,104.4361,104.4361,400.0
2022-08-31 14:40:00,106.73,106.73,106.57,106.61,32168.0,104.4361,104.4361,104.2796,104.3187,32168.0
2022-08-31 14:45:00,106.61,106.8,106.56,106.72,4046.0,104.3187,104.5046,104.2698,104.4263,4046.0
2022-08-31 14:50:00,106.8,106.8,106.8,106.8,1336.0,104.5046,104.5046,104.5046,104.5046,1336.0
2022-08-31 14:55:00,106.78,106.78,106.67,106.76,2906.0,104.485,104.485,104.3774,104.4655,2906.0
2022-08-31 15:00:00,106.87,106.87,106.72,106.73,5336.0,104.5731,104.5731,104.4263,104.4361,5336.0
2022-08-31 15:05:00,107.03,107.23,106.94,107.14,2320.0,104.7297,104.9254,104.6416,104.8373,2320.0
2022-08-31 15:10:00,107.23,107.55,107.23,107.55,6922.0,104.9254,105.2385,104.9254,105.2385,6922.0
2022-08-31 15:15:00,107.61,107.83,107.61,107.7,5396.0,105.2972,105.5125,105.2972,105.3853,5396.0
2022-08-31 15:20:00,107.61,107.61,107.42,107.42,4620.0,105.2972,105.2972,105.1113,105.1113,4620.0
2022-08-31 15:25:00,107.48,107.58,107.42,107.58,10584.0,105.17,105.2679,105.1113,105.2679,10584.0
2022-08-31 15:30:00,107.66,107.7,107.45,107.51,6200.0,105.3461,105.3853,105.1406,105.1994,6200.0
2022-08-31 15:35:00,107.54,107.67,107.54,107.67,18350.0,105.2287,105.3559,105.2287,105.3559,18350.0
2022-08-31 15:40:00,107.73,108.02,107.54,108.0,44934.0,105.4146,105.6984,105.2287,105.6788,44934.0
2022-08-31 15:45:00,108.01,108.04,107.81,107.81,85918.0,105.6886,105.718,105.4929,105.4929,85918.0
2022-08-31 15:50:00,107.86,107.86,107.54,107.54,14430.0,105.5418,105.5418,105.2287,105.2287,14430.0
2022-08-31 15:55:00,107.53,107.53,107.1,107.19,41674.0,105.2189,105.2189,104.7982,104.8862,41674.0
2022-09-01 09:30:00,104.63,104.67,104.13,104.46,26806.0,102.3813,102.4204,101.892,102.2149,26806.0
2022-09-01 09:35:00,104.46,104.67,104.1,104.17,32442.0,102.2149,102.4204,101.8626,101.9311,32442.0
2022-09-01 09:40:00,104.21,104.75,104.14,104.23,46550.0,101.9703,102.4987,101.9018,101.9899,46550.0
2022-09-01 09:45:00,104.26,104.29,103.67,103.67,53392.0,102.0192,102.0486,101.4419,101.4419,53392.0
2022-09-01 09:50:00,103.66,103.67,103.47,103.67,18706.0,101.4321,101.4419,101.2462,101.4419,18706.0
2022-09-01 09:55:00,103.6,103.86,103.45,103.64,15876.0,101.3734,101.6278,101.2266,101.4125,15876.0
2022-09-01 10:00:00,103.67,103.67,103.13,103.27,22294.0,101.4419,101.4419,100.9135,101.0505,22294.0
2022-09-01 10:05:00,103.27,103.56,103.24,103.26,10772.0,101.0505,101.3343,101.0211,101.0407,10772.0
2022-09-01 10:10:00,103.08,103.17,102.87,102.98,5254.0,100.8646,100.9526,100.6591,100.7667,5254.0
2022-09-01 10:15:00,102.94,102.98,102.72,102.86,9102.0,100.7276,100.7667,100.5123,100.6493,9102.0
2022-09-01 10:20:00,102.85,103.26,102.85,103.26,11284.0,100.6395,101.0407,100.6395,101.0407,11284.0
2022-09-01 10:25:00,103.38,103.64,103.26,103.55,12730.0,101.1581,101.4125,101.0407,101.3245,12730.0
2022-09-01 10:30:00,103.56,103.56,103.39,103.42,23580.0,101.3343,101.3343,101.1679,101.1973,23580.0
2022-09-01 10:35:00,103.39,103.58,103.08,103.14,39632.0,101.1679,101.3538,100.8646,100.9233,39632.0
2022-09-01 10:40:00,103.16,103.21,102.94,102.99,10008.0,100.9428,100.9918,100.7276,100.7765,10008.0
2022-09-01 10:45:00,102.98,103.01,102.8,102.89,12594.0,100.7667,100.7961,100.5906,100.6787,12594.0
2022-09-01 10:50:00,102.92,103.24,102.91,103.04,12080.0,100.708,101.0211,100.6982,100.8254,12080.0
2022-09-01 10:55:00,102.93,103.0,102.76,102.8,15318.0,100.7178,100.7863,100.5514,100.5906,15318.0
2022-09-01 11:00:00,102.76,102.83,102.56,102.56,13574.0,100.5514,100.6199,100.3557,100.3557,13574.0
2022-09-01 11:05:00,102.57,102.9,102.57,102.74,38088.0,100.3655,100.6884,100.3655,100.5319,38088.0
2022-09-01 11:10:00,102.8,102.97,102.71,102.93,23324.0,100.5906,100.7569,100.5025,100.7178,23324.0
2022-09-01 11:15:00,102.88,102.88,102.5,102.51,12156.0,100.6689,100.6689,100.297,100.3068,12156.0
2022-09-01 11:20:00,102.5,102.5,102.3,102.45,20114.0,100.297,100.297,100.1013,100.2481,20114.0
2022-09-01 11:25:00,102.42,102.44,102.17,102.23,13336.0,100.2188,100.2383,99.9741,100.0328,13336.0
2022-09-01 11:30:00,102.21,102.64,102.19,102.63,21190.0,100.0133,100.434,99.9937,100.4242,21190.0
2022-09-01 11:35:00,102.64,103.05,102.64,102.76,55856.0,100.434,100.8352,100.434,100.5514,55856.0
2022-09-01 11:40:00,102.77,102.79,102.44,102.49,13366.0,100.5612,100.5808,100.2383,100.2872,13366.0
2022-09-01 11:45:00,102.48,102.55,102.41,102.52,7682.0,100.2775,100.346,100.209,100.3166,7682.0
2022-09-01 11:50:00,102.51,102.58,102.41,102.58,4666.0,100.3068,100.3753,100.209,100.3753,4666.0
2022-09-01 11:55:00,102.46,102.46,102.31,102.38,2386.0,100.2579,100.2579,100.1111,100.1796,2386.0
2022-09-01 12:00:00,102.54,102.55,102.38,102.49,3054.0,100.3362,100.346,100.1796,100.2872,3054.0
2022-09-01 12:05:00,102.45,102.63,102.31,102.62,10058.0,100.2481,100.4242,100.1111,100.4145,10058.0
2022-09-01 12:10:00,102.43,102.43,102.31,102.31,3000.0,100.2285,100.2285,100.1111,100.1111,3000.0
2022-09-01 12:15:00,102.43,102.61,102.33,102.33,3814.0,100.2285,100.4047,100.1307,100.1307,3814.0
2022-09-01 12:20:00,102.38,102.38,102.23,102.27,5000.0,100.1796,100.1796,100.0328,100.072,5000.0
2022-09-01 12:25:00,102.31,102.6,102.27,102.52,6826.0,100.1111,100.3949,100.072,100.3166,6826.0
2022-09-01 12:30:00,102.48,102.48,102.39,102.45,2502.0,100.2775,100.2775,100.1894,100.2481,2502.0
2022-09-01 12:35:00,102.52,102.52,102.17,102.17,5708.0,100.3166,100.3166,99.9741,99.9741,5708.0
2022-09-01 12:40:00,102.16,102.26,102.11,102.26,5200.0,99.9643,100.0622,99.9154,100.0622,5200.0
2022-09-01 12:45:00,102.31,102.36,102.25,102.35,9174.0,100.1111,100.16,100.0524,100.1503,9174.0
2022-09-01 12:50:00,102.29,102.29,102.21,102.21,1600.0,100.0915,100.0915,100.0133,100.0133,1600.0
2022-09-01 12:55:00,102.23,102.36,102.18,102.35,2400.0,100.0328,100.16,99.9839,100.1503,2400.0
2022-09-01 13:00:00,102.41,102.67,102.41,102.65,6700.0,100.209,100.4634,100.209,100.4438,6700.0
2022-09-01 13:05:00,102.69,102.86,102.64,102.86,7038.0,100.4829,100.6493,100.434,100.6493,7038.0
2022-09-01 13:10:00,102.87,103.13,102.76,103.11,10134.0,100.6591,100.9135,100.5514,100.8939,10134.0
2022-09-01 13:15:00,103.11,103.13,102.89,102.92,12216.0,100.8939,100.9135,100.6787,100.708,12216.0
2022-09-01 13:20:00,102.99,103.17,102.93,103.16,19740.0,100.7765,100.9526,100.7178,100.9428,19740.0
2022-09-01 13:25:00,103.14,103.4,103.14,103.38,12662.0,100.9233,101.1777,100.9233,101.1581,12662.0
2022-09-01 13:30:00,103.41,103.49,103.3,103.4,14930.0,101.1875,101.2658,101.0798,101.1777,14930.0
2022-09-01 13:35:00,103.41,103.41,103.12,103.13,5800.0,101.1875,101.1875,100.9037,100.9135,5800.0
2022-09-01 13:40:00,103.1,103.17,103.08,103.08,3000.0,100.8841,100.9526,100.8646,100.8646,3000.0
2022-09-01 13:45:00,103.0,103.04,102.82,102.92,9400.0,100.7863,100.8254,100.6102,100.708,9400.0
2022-09-01 13:50:00,102.97,102.97,102.77,102.78,2244.0,100.7569,100.7569,100.5612,100.571,2244.0
2022-09-01 13:55:00,102.78,102.86,102.78,102.86,2348.0,100.571,100.6493,100.571,100.6493,2348.0
2022-09-01 14:00:00,102.82,103.0,102.78,103.0,6242.0,100.6102,100.7863,100.571,100.7863,6242.0
2022-09-01 14:05:00,103.11,103.14,102.99,103.0,3400.0,100.8939,100.9233,100.7765,100.7863,3400.0
2022-09-01 14:10:00,102.94,103.16,102.94,103.16,1400.0,100.7276,100.9428,100.7276,100.9428,1400.0
2022-09-01 14:15:00,103.13,103.31,103.13,103.31,22358.0,100.9135,101.0896,100.9135,101.0896,22358.0
2022-09-01 14:20:00,103.32,103.83,103.32,103.83,17550.0,101.0994,101.5984,101.0994,101.5984,17550.0
2022-09-01 14:25:00,103.76,103.95,103.72,103.77,13592.0,101.53,101.7159,101.4908,101.5397,13592.0
2022-09-01 14:30:00,103.77,104.24,103.77,104.17,10570.0,101.5397,101.9996,101.5397,101.9311,10570.0
2022-09-01 14:35:00,104.33,104.4,104.08,104.16,30608.0,102.0877,102.1562,101.8431,101.9214,30608.0
2022-09-01 14:40:00,104.28,104.31,104.17,104.17,2800.0,102.0388,102.0681,101.9311,101.9311,2800.0
2022-09-01 14:45:00,104.17,104.35,104.11,104.11,4322.0,101.9311,102.1073,101.8724,101.8724,4322.0
2022-09-01 14:50:00,104.13,104.29,104.04,104.27,2200.0,101.892,102.0486,101.8039,102.029,2200.0
2022-09-01 14:55:00,104.37,104.39,104.14,104.25,5600.0,102.1268,102.1464,101.9018,102.0094,5600.0
2022-09-01 15:00:00,104.21,104.51,104.18,104.26,6846.0,101.9703,102.2638,101.9409,102.0192,6846.0
2022-09-01 15:05:00,104.27,104.69,104.27,104.58,9958.0,102.029,102.44,102.029,102.3323,9958.0
2022-09-01 15:10:00,104.66,104.97,104.51,104.89,17074.0,102.4106,102.7139,102.2638,102.6357,17074.0
2022-09-01 15:15:00,104.83,104.91,104.58,104.58,6596.0,102.577,102.6552,102.3323,102.3323,6596.0
2022-09-01 15:20:00,104.53,104.64,104.39,104.54,3294.0,102.2834,102.391,102.1464,102.2932,3294.0
2022-09-01 15:25:00,104.55,104.55,104.24,104.24,3336.0,102.303,102.303,101.9996,101.9996,3336.0
2022-09-01 15:30:00,104.19,104.33,104.15,104.22,4816.0,101.9507,102.0877,101.9116,101.9801,4816.0
2022-09-01 15:35:00,104.19,104.3,104.14,104.25,3616.0,101.9507,102.0583,101.9018,102.0094,3616.0
2022-09-01 15:40:00,104.21,104.28,104.07,104.23,7200.0,101.9703,102.0388,101.8333,101.9899,7200.0
2022-09-01 15:45:00,104.22,104.37,104.15,104.26,11180.0,101.9801,102.1268,101.9116,102.0192,11180.0
2022-09-01 15:50:00,104.28,104.58,104.28,104.58,9814.0,102.0388,102.3323,102.0388,102.3323,9814.0
2022-09-01 15:55:00,104.64,105.09,104.64,104.99,46652.0,102.391,102.8314,102.391,102.7335,46652.0
2022-09-02 09:30:00,106.45,106.46,105.2,105.2,17146.0,104.1621,104.1719,102.939,102.939,17146.0
2022-09-02 09:35:00,105.21,105.42,105.19,105.42,1200.0,102.9488,103.1543,102.9292,103.1543,1200.0
2022-09-02 09:40:00,105.2,105.2,104.88,105.02,6576.0,102.939,102.939,102.6259,102.7629,6576.0
2022-09-02 09:45:00,105.14,105.49,105.12,105.2,3760.0,102.8803,103.2228,102.8607,102.939,3760.0
2022-09-02 09:50:00,105.41,105.72,105.41,105.51,4808.0,103.1445,103.4478,103.1445,103.2423,4808.0
2022-09-02 09:55:00,105.52,105.68,105.31,105.41,1254.0,103.2521,103.4087,103.0466,103.1445,1254.0
2022-09-02 10:00:00,105.36,105.36,104.93,104.97,6658.0,103.0956,103.0956,102.6748,102.7139,6658.0
2022-09-02 10:05:00,105.09,105.42,104.99,105.42,3912.0,102.8314,103.1543,102.7335,103.1543,3912.0
2022-09-02 10:10:00,105.56,106.22,105.56,106.04,14834.0,103.2913,103.9371,103.2913,103.7609,14834.0
2022-09-02 10:15:00,106.1,106.47,106.1,106.2,65256.0,103.8197,104.1817,103.8197,103.9175,65256.0
2022-09-02 10:20:00,106.1,106.24,106.08,106.24,2200.0,103.8197,103.9567,103.8001,103.9567,2200.0
2022-09-02 10:25:00,106.1,106.38,106.1,106.32,2800.0,103.8197,104.0936,103.8197,104.0349,2800.0
2022-09-02 10:30:00,106.54,107.0,106.54,106.87,90658.0,104.2502,104.7003,104.2502,104.5731,90658.0
2022-09-02 10:35:00,106.98,107.27,106.9,107.26,49096.0,104.6807,104.9645,104.6025,104.9547,49096.0
2022-09-02 10:40:00,107.06,107.16,106.99,106.99,3632.0,104.759,104.8569,104.6905,104.6905,3632.0
2022-09-02 10:45:00,107.03,107.06,106.92,106.96,4000.0,104.7297,104.759,104.622,104.6612,4000.0
2022-09-02 10:50:00,106.96,107.04,106.53,106.53,5836.0,104.6612,104.7395,104.2404,104.2404,5836.0
2022-09-02 10:55:00,106.47,106.51,106.16,106.17,9944.0,104.1817,104.2208,103.8784,103.8882,9944.0
2022-09-02 11:00:00,106.46,106.68,106.36,106.68,12410.0,104.1719,104.3872,104.0741,104.3872,12410.0
2022-09-02 11:05:00,106.58,106.67,106.39,106.41,5174.0,104.2893,104.3774,104.1034,104.123,5174.0
2022-09-02 11:10:00,106.34,106.53,106.29,106.53,3486.0,104.0545,104.2404,104.0056,104.2404,3486.0
2022-09-02 11:15:00,106.54,106.67,106.33,106.67,2800.0,104.2502,104.3774,104.0447,104.3774,2800.0
2022-09-02 11:20:00,106.64,106.71,106.57,106.61,1372.0,104.3481,104.4165,104.2796,104.3187,1372.0
2022-09-02 11:25:00,106.48,106.55,106.45,106.52,4200.0,104.1915,104.26,104.1621,104.2306,4200.0
2022-09-02 11:30:00,106.52,106.76,106.43,106.51,10540.0,104.2306,104.4655,104.1426,104.2208,10540.0
2022-09-02 11:35:00,106.42,106.72,106.41,106.72,2032.0,104.1328,104.4263,104.123,104.4263,2032.0
2022-09-02 11:40:00,106.64,106.64,106.44,106.51,4878.0,104.3481,104.3481,104.1524,104.2208,4878.0
2022-09-02 11:45:00,106.8,106.81,106.75,106.76,956.0,104.5046,104.5144,104.4557,104.4655,956.0
2022-09-02 11:50:00,106.86,106.86,106.67,106.7,1200.0,104.5633,104.5633,104.3774,104.4068,1200.0
2022-09-02 11:55:00,106.72,106.77,106.66,106.69,1400.0,104.4263,104.4753,104.3676,104.397,1400.0
2022-09-02 12:00:00,106.67,106.67,106.6,106.64,1000.0,104.3774,104.3774,104.3089,104.3481,1000.0
2022-09-02 12:05:00,106.67,106.69,106.5,106.5,2228.0,104.3774,104.397,104.2111,104.2111,2228.0
2022-09-02 12:10:00,106.51,106.57,106.41,106.47,3418.0,104.2208,104.2796,104.123,104.1817,3418.0
2022-09-02 12:15:00,106.36,106.36,106.14,106.14,7274.0,104.0741,104.0741,103.8588,103.8588,7274.0
2022-09-02 12:20:00,106.17,106.19,105.7,105.7,5616.0,103.8882,103.9077,103.4283,103.4283,5616.0
2022-09-02 12:25:00,105.71,105.71,105.47,105.53,1200.0,103.438,103.438,103.2032,103.2619,1200.0
2022-09-02 12:30:00,105.52,105.52,105.26,105.26,1100.0,103.2521,103.2521,102.9977,102.9977,1100.0
2022-09-02 12:35:00,105.35,105.36,105.07,105.26,1200.0,103.0858,103.0956,102.8118,102.9977,1200.0
2022-09-02 12:40:00,105.29,105.29,105.05,105.05,1800.0,103.0271,103.0271,102.7922,102.7922,1800.0
2022-09-02 12:45:00,104.9,104.96,104.89,104.89,1260.0,102.6455,102.7042,102.6357,102.6357,1260.0
2022-09-02 12:50:00,104.8,104.87,104.55,104.87,10614.0,102.5476,102.6161,102.303,102.6161,10614.0
2022-09-02 12:55:00,104.92,105.04,104.82,104.89,2126.0,102.665,102.7824,102.5672,102.6357,2126.0
2022-09-02 13:00:00,104.83,104.83,104.46,104.53,4976.0,102.577,102.577,102.2149,102.2834,4976.0
2022-09-02 13:05:00,104.3,104.41,104.3,104.41,400.0,102.0583,102.166,102.0583,102.166,400.0
2022-09-02 13:10:00,104.29,104.39,104.29,104.38,1200.0,102.0486,102.1464,102.0486,102.1366,1200.0
2022-09-02 13:15:00,104.52,104.52,104.52,104.52,200.0,102.2736,102.2736,102.2736,102.2736,200.0
2022-09-02 13:20:00,104.39,104.39,104.01,104.01,4550.0,102.1464,102.1464,101.7746,101.7746,4550.0
2022-09-02 13:25:00,103.92,103.98,103.86,103.98,4550.0,101.6865,101.7452,101.6278,101.7452,4550.0
2022-09-02 13:30:00,103.95,104.07,103.95,104.04,1080.0,101.7159,101.8333,101.7159,101.8039,1080.0
2022-09-02 13:35:00,104.13,104.19,104.06,104.06,1682.0,101.892,101.9507,101.8235,101.8235,1682.0
2022-09-02 13:40:00,104.04,104.23,104.02,104.21,3400.0,101.8039,101.9899,101.7844,101.9703,3400.0
2022-09-02 13:45:00,104.3,104.3,103.8,103.81,4820.0,102.0583,102.0583,101.5691,101.5789,4820.0
2022-09-02 13:50:00,103.78,103.82,103.58,103.65,7816.0,101.5495,101.5887,101.3538,101.4223,7816.0
2022-09-02 13:55:00,103.69,103.75,103.61,103.61,3018.0,101.4615,101.5202,101.3832,101.3832,3018.0
2022-09-02 14:00:00,103.67,103.83,103.64,103.83,6866.0,101.4419,101.5984,101.4125,101.5984,6866.0
2022-09-02 14:05:00,103.83,103.93,103.63,103.91,4720.0,101.5984,101.6963,101.4027,101.6767,4720.0
2022-09-02 14:10:00,103.79,103.79,103.79,103.79,200.0,101.5593,101.5593,101.5593,101.5593,200.0
2022-09-02 14:15:00,103.77,103.93,103.77,103.91,2350.0,101.5397,101.6963,101.5397,101.6767,2350.0
2022-09-02 14:20:00,103.93,103.93,103.86,103.86,400.0,101.6963,101.6963,101.6278,101.6278,400.0
2022-09-02 14:25:00,104.13,104.26,104.13,104.26,6100.0,101.892,102.0192,101.892,102.0192,6100.0
2022-09-02 14:30:00,104.32,104.32,104.14,104.14,600.0,102.0779,102.0779,101.9018,101.9018,600.0
2022-09-02 14:35:00,104.28,104.39,104.23,104.39,2000.0,102.0388,102.1464,101.9899,102.1464,2000.0
2022-09-02 14:40:00,104.42,104.42,104.42,104.42,200.0,102.1758,102.1758,102.1758,102.1758,200.0
2022-09-02 14:45:00,104.37,104.37,104.27,104.27,930.0,102.1268,102.1268,102.029,102.029,930.0
2022-09-02 14:50:00,104.28,104.28,104.19,104.19,600.0,102.0388,102.0388,101.9507,101.9507,600.0
2022-09-02 14:55:00,104.14,104.14,103.98,104.08,7798.0,101.9018,101.9018,101.7452,101.8431,7798.0
2022-09-02 15:00:00,104.21,104.46,104.17,104.46,3256.0,101.9703,102.2149,101.9311,102.2149,3256.0
2022-09-02 15:05:00,104.4,104.55,104.35,104.39,1212.0,102.1562,102.303,102.1073,102.1464,1212.0
2022-09-02 15:10:00,104.38,104.38,104.11,104.14,848.0,102.1366,102.1366,101.8724,101.9018,848.0
2022-09-02 15:15:00,104.13,104.13,104.13,104.13,200.0,101.892,101.892,101.892,101.892,200.0
2022-09-02 15:20:00,104.31,104.31,103.89,103.89,2200.0,102.0681,102.0681,101.6572,101.6572,2200.0
2022-09-02 15:25:00,103.91,104.15,103.91,104.1,3518.0,101.6767,101.9116,101.6767,101.8626,3518.0
2022-09-02 15:30:00,104.07,104.07,103.85,103.86,12680.0,101.8333,101.8333,101.618,101.6278,12680.0
2022-09-02 15:35:00,103.78,103.78,103.53,103.53,5010.0,101.5495,101.5495,101.3049,101.3049,5010.0
2022-09-02 15:40:00,103.62,103.63,103.52,103.56,4942.0,101.393,101.4027,101.2951,101.3343,4942.0
2022-09-02 15:45:00,103.48,103.8,103.48,103.8,6480.0,101.256,101.5691,101.256,101.5691,6480.0
2022-09-02 15:50:00,103.78,104.08,103.78,104.08,10438.0,101.5495,101.8431,101.5495,101.8431,10438.0
2022-09-02 15:55:00,104.21,104.21,103.77,103.92,48560.0,101.9703,101.9703,101.5397,101.6865,48560.0
2022-09-06 09:30:00,103.76,104.31,103.45,103.55,18062.0,101.53,102.0681,101.2266,101.3245,18062.0
2022-09-06 09:35:00,103.64,103.94,103.57,103.57,8068.0,101.4125,101.7061,101.344,101.344,8068.0
2022-09-06 09:40:00,103.55,104.11,103.55,103.93,7130.0,101.3245,101.8724,101.3245,101.6963,7130.0
2022-09-06 09:45:00,104.08,104.14,103.57,103.81,8916.0,101.8431,101.9018,101.344,101.5789,8916.0
2022-09-06 09:50:00,103.73,103.73,103.29,103.3,10564.0,101.5006,101.5006,101.0701,101.0798,10564.0
2022-09-06 09:55:00,103.37,103.47,103.24,103.47,6260.0,101.1483,101.2462,101.0211,101.2462,6260.0
2022-09-06 10:00:00,103.44,103.44,102.61,102.72,17424.0,101.2168,101.2168,100.4047,100.5123,17424.0
2022-09-06 10:05:00,102.76,102.78,102.28,102.43,9466.0,100.5514,100.571,100.0818,100.2285,9466.0
2022-09-06 10:10:00,102.33,102.44,102.09,102.38,32368.0,100.1307,100.2383,99.8958,100.1796,32368.0
2022-09-06 10:15:00,102.38,102.5,102.28,102.46,10104.0,100.1796,100.297,100.0818,100.2579,10104.0
2022-09-06 10:20:00,102.46,102.5,102.3,102.46,7688.0,100.2579,100.297,100.1013,100.2579,7688.0
2022-09-06 10:25:00,102.52,102.93,102.38,102.7,19532.0,100.3166,100.7178,100.1796,100.4927,19532.0
2022-09-06 10:30:00,102.63,102.65,102.39,102.53,5364.0,100.4242,100.4438,100.1894,100.3264,5364.0
2022-09-06 10:35:00,102.61,103.01,102.48,103.01,7120.0,100.4047,100.7961,100.2775,100.7961,7120.0
2022-09-06 10:40:00,103.12,103.49,103.07,103.15,21384.0,100.9037,101.2658,100.8548,100.9331,21384.0
2022-09-06 10:45:00,103.19,103.2,103.02,103.13,6520.0,100.9722,100.982,100.8059,100.9135,6520.0
2022-09-06 10:50:00,103.17,103.8,103.17,103.53,14326.0,100.9526,101.5691,100.9526,101.3049,14326.0
2022-09-06 10:55:00,103.53,103.97,103.5,103.83,17732.0,101.3049,101.7354,101.2755,101.5984,17732.0
2022-09-06 11:00:00,103.78,103.83,103.57,103.78,18988.0,101.5495,101.5984,101.344,101.5495,18988.0
2022-09-06 11:05:00,103.76,104.21,103.7,104.03,30554.0,101.53,101.9703,101.4712,101.7941,30554.0
2022-09-06 11:10:00,104.02,104.02,103.69,103.76,16050.0,101.7844,101.7844,101.4615,101.53,16050.0
2022-09-06 11:15:00,103.81,103.81,103.58,103.7,17632.0,101.5789,101.5789,101.3538,101.4712,17632.0
2022-09-06 11:20:00,103.67,103.86,103.49,103.86,31494.0,101.4419,101.6278,101.2658,101.6278,31494.0
2022-09-06 11:25:00,103.85,104.0,103.48,103.51,20544.0,101.618,101.7648,101.256,101.2853,20544.0
2022-09-06 11:30:00,103.58,104.08,103.51,103.81,12038.0,101.3538,101.8431,101.2853,101.5789,12038.0
2022-09-06 11:35:00,103.93,103.96,103.66,103.86,8414.0,101.6963,101.7257,101.4321,101.6278,8414.0
2022-09-06 11:40:00,103.96,104.5,103.96,104.29,10600.0,101.7257,102.254,101.7257,102.0486,10600.0
2022-09-06 11:45:00,104.18,104.18,103.97,103.97,4006.0,101.9409,101.9409,101.7354,101.7354,4006.0
2022-09-06 11:50:00,103.99,104.35,103.99,104.25,4600.0,101.755,102.1073,101.755,102.0094,4600.0
2022-09-06 11:55:00,104.3,104.38,104.23,104.26,6350.0,102.0583,102.1366,101.9899,102.0192,6350.0
2022-09-06 12:00:00,104.27,104.33,104.14,104.16,4206.0,102.029,102.0877,101.9018,101.9214,4206.0
2022-09-06 12:05:00,104.2,104.25,103.74,103.74,5258.0,101.9605,102.0094,101.5104,101.5104,5258.0
2022-09-06 12:10:00,103.76,103.76,103.71,103.71,6374.0,101.53,101.53,101.481,101.481,6374.0
2022-09-06 12:15:00,103.66,103.69,103.42,103.48,13802.0,101.4321,101.4615,101.1973,101.256,13802.0
2022-09-06 12:20:00,103.47,103.56,103.22,103.29,7400.0,101.2462,101.3343,101.0016,101.0701,7400.0
2022-09-06 12:25:00,103.24,103.41,103.14,103.41,3048.0,101.0211,101.1875,100.9233,101.1875,3048.0
2022-09-06 12:30:00,103.38,103.46,103.33,103.36,3592.0,101.1581,101.2364,101.1092,101.1385,3592.0
2022-09-06 12:35:00,103.47,103.5,103.39,103.42,4432.0,101.2462,101.2755,101.1679,101.1973,4432.0
2022-09-06 12:40:00,103.28,103.7,103.28,103.7,3400.0,101.0603,101.4712,101.0603,101.4712,3400.0
2022-09-06 12:45:00,103.68,103.7,103.54,103.61,3546.0,101.4517,101.4712,101.3147,101.3832,3546.0
2022-09-06 12:50:00,103.58,103.59,103.41,103.59,4896.0,101.3538,101.3636,101.1875,101.3636,4896.0
2022-09-06 12:55:00,103.56,103.63,103.44,103.45,3244.0,101.3343,101.4027,101.2168,101.2266,3244.0
2022-09-06 13:00:00,103.46,103.46,103.23,103.34,3400.0,101.2364,101.2364,101.0113,101.119,3400.0
2022-09-06 13:05:00,103.24,103.24,102.84,102.84,6600.0,101.0211,101.0211,100.6297,100.6297,6600.0
2022-09-06 13:10:00,102.88,102.94,102.75,102.83,8500.0,100.6689,100.7276,100.5417,100.6199,8500.0
2022-09-06 13:15:00,102.8,102.89,102.73,102.89,3022.0,100.5906,100.6787,100.5221,100.6787,3022.0
2022-09-06 13:20:00,102.92,102.92,102.82,102.82,4764.0,100.708,100.708,100.6102,100.6102,4764.0
2022-09-06 13:25:00,102.82,102.85,102.65,102.69,6302.0,100.6102,100.6395,100.4438,100.4829,6302.0
2022-09-06 13:30:00,102.69,102.98,102.69,102.94,5642.0,100.4829,100.7667,100.4829,100.7276,5642.0
2022-09-06 13:35:00,102.83,102.88,102.72,102.88,2234.0,100.6199,100.6689,100.5123,100.6689,2234.0
2022-09-06 13:40:00,102.86,102.86,102.66,102.8,1672.0,100.6493,100.6493,100.4536,100.5906,1672.0
2022-09-06 13:45:00,102.89,102.89,102.61,102.61,4012.0,100.6787,100.6787,100.4047,100.4047,4012.0
2022-09-06 13:50:00,102.53,102.63,102.47,102.6,1800.0,100.3264,100.4242,100.2677,100.3949,1800.0
2022-09-06 13:55:00,102.74,102.83,102.74,102.83,5286.0,100.5319,100.6199,100.5319,100.6199,5286.0
2022-09-06 14:00:00,102.77,102.98,102.74,102.8,7908.0,100.5612,100.7667,100.5319,100.5906,7908.0
2022-09-06 14:05:00,102.83,102.89,102.74,102.89,3132.0,100.6199,100.6787,100.5319,100.6787,3132.0
2022-09-06 14:10:00,103.0,103.25,103.0,103.17,11334.0,100.7863,101.0309,100.7863,100.9526,11334.0
2022-09-06 14:15:00,103.17,103.25,103.08,103.14,2824.0,100.9526,101.0309,100.8646,100.9233,2824.0
2022-09-06 14:20:00,103.2,103.22,103.1,103.1,1316.0,100.982,101.0016,100.8841,100.8841,1316.0
2022-09-06 14:25:00,103.16,103.16,103.08,103.14,972.0,100.9428,100.9428,100.8646,100.9233,972.0
2022-09-06 14:30:00,103.1,103.1,102.83,102.89,5034.0,100.8841,100.8841,100.6199,100.6787,5034.0
2022-09-06 14:35:00,102.87,103.07,102.84,102.97,4986.0,100.6591,100.8548,100.6297,100.7569,4986.0
2022-09-06 14:40:00,102.86,102.89,102.83,102.86,2528.0,100.6493,100.6787,100.6199,100.6493,2528.0
2022-09-06 14:45:00,102.79,102.91,102.79,102.91,3482.0,100.5808,100.6982,100.5808,100.6982,3482.0
2022-09-06 14:50:00,103.0,103.0,102.73,102.83,5952.0,100.7863,100.7863,100.5221,100.6199,5952.0
2022-09-06 14:55:00,102.96,103.0,102.76,102.8,3712.0,100.7471,100.7863,100.5514,100.5906,3712.0
2022-09-06 15:00:00,102.89,102.89,102.69,102.69,2398.0,100.6787,100.6787,100.4829,100.4829,2398.0
2022-09-06 15:05:00,102.81,103.06,102.81,103.06,2596.0,100.6004,100.845,100.6004,100.845,2596.0
2022-09-06 15:10:00,103.08,103.16,102.99,103.01,4400.0,100.8646,100.9428,100.7765,100.7961,4400.0
2022-09-06 15:15:00,103.11,103.26,103.03,103.03,5428.0,100.8939,101.0407,100.8156,100.8156,5428.0
2022-09-06 15:20:00,102.92,103.11,102.79,103.08,12416.0,100.708,100.8939,100.5808,100.8646,12416.0
2022-09-06 15:25:00,103.06,103.13,103.0,103.01,11532.0,100.845,100.9135,100.7863,100.7961,11532.0
2022-09-06 15:30:00,103.0,103.0,102.73,102.84,16508.0,100.7863,100.7863,100.5221,100.6297,16508.0
2022-09-06 15:35:00,102.83,102.92,102.78,102.86,14410.0,100.6199,100.708,100.571,100.6493,14410.0
2022-09-06 15:40:00,102.83,103.1,102.83,103.1,5600.0,100.6199,100.8841,100.6199,100.8841,5600.0
2022-09-06 15:45:00,103.04,103.17,102.94,103.06,19648.0,100.8254,100.9526,100.7276,100.845,19648.0
2022-09-06 15:50:00,102.99,103.08,102.85,102.88,15462.0,100.7765,100.8646,100.6395,100.6689,15462.0
2022-09-06 15:55:00,102.85,102.94,102.7,102.85,40872.0,100.6395,100.7276,100.4927,100.6395,40872.0
2022-09-07 09:30:00,103.05,103.33,102.75,103.23,5970.0,100.8352,101.1092,100.5417,101.0113,5970.0
2022-09-07 09:35:00,103.38,103.64,103.3,103.49,17308.0,101.1581,101.4125,101.0798,101.2658,17308.0
2022-09-07 09:40:00,103.36,103.48,102.87,103.04,30390.0,101.1385,101.256,100.6591,100.8254,30390.0
2022-09-07 09:45:00,103.1,103.33,102.96,103.1,18960.0,100.8841,101.1092,100.7471,100.8841,18960.0
2022-09-07 09:50:00,103.07,103.14,102.64,102.76,20518.0,100.8548,100.9233,100.434,100.5514,20518.0
2022-09-07 09:55:00,102.76,102.98,102.54,102.71,22066.0,100.5514,100.7667,100.3362,100.5025,22066.0
2022-09-07 10:00:00,102.57,102.83,102.41,102.81,8348.0,100.3655,100.6199,100.209,100.6004,8348.0
2022-09-07 10:05:00,102.89,102.89,102.64,102.7,4050.0,100.6787,100.6787,100.434,100.4927,4050.0
2022-09-07 10:10:00,102.76,102.76,102.42,102.42,5218.0,100.5514,100.5514,100.2188,100.2188,5218.0
2022-09-07 10:15:00,102.42,102.71,102.25,102.71,4254.0,100.2188,100.5025,100.0524,100.5025,4254.0
2022-09-07 10:20:00,102.66,102.74,102.42,102.47,2460.0,100.4536,100.5319,100.2188,100.2677,2460.0
2022-09-07 10:25:00,102.47,102.88,102.47,102.88,5040.0,100.2677,100.6689,100.2677,100.6689,5040.0
2022-09-07 10:30:00,102.91,103.23,102.91,102.92,15852.0,100.6982,101.0113,100.6982,100.708,15852.0
2022-09-07 10:35:00,103.01,103.11,102.9,102.92,5414.0,100.7961,100.8939,100.6884,100.708,5414.0
2022-09-07 10:40:00,102.95,103.1,102.92,102.92,11742.0,100.7374,100.8841,100.708,100.708,11742.0
2022-09-07 10:45:00,102.95,103.04,102.92,102.92,3158.0,100.7374,100.8254,100.708,100.708,3158.0
2022-09-07 10:50:00,102.93,103.16,102.92,103.13,12004.0,100.7178,100.9428,100.708,100.9135,12004.0
2022-09-07 10:55:00,103.04,103.07,102.99,103.04,4786.0,100.8254,100.8548,100.7765,100.8254,4786.0
2022-09-07 11:00:00,103.02,103.29,102.86,103.28,7878.0,100.8059,101.0701,100.6493,101.0603,7878.0
2022-09-07 11:05:00,103.22,103.39,103.18,103.36,9632.0,101.0016,101.1679,100.9624,101.1385,9632.0
2022-09-07 11:10:00,103.38,103.67,103.38,103.61,7284.0,101.1581,101.4419,101.1581,101.3832,7284.0
2022-09-07 11:15:00,103.59,103.61,103.4,103.47,12734.0,101.3636,101.3832,101.1777,101.2462,12734.0
2022-09-07 11:20:00,103.49,103.63,103.47,103.6,9228.0,101.2658,101.4027,101.2462,101.3734,9228.0
2022-09-07 11:25:00,103.61,103.67,103.5,103.5,5190.0,101.3832,101.4419,101.2755,101.2755,5190.0
2022-09-07 11:30:00,103.57,103.64,103.51,103.61,3760.0,101.344,101.4125,101.2853,101.3832,3760.0
2022-09-07 11:35:00,103.47,103.68,103.47,103.62,3356.0,101.2462,101.4517,101.2462,101.393,3356.0
2022-09-07 11:40:00,103.6,103.73,103.46,103.51,4738.0,101.3734,101.5006,101.2364,101.2853,4738.0
2022-09-07 11:45:00,103.53,103.73,103.53,103.73,3540.0,101.3049,101.5006,101.3049,101.5006,3540.0
2022-09-07 11:50:00,103.7,103.89,103.69,103.85,10962.0,101.4712,101.6572,101.4615,101.618,10962.0
2022-09-07 11:55:00,103.89,103.93,103.71,103.71,3600.0,101.6572,101.6963,101.481,101.481,3600.0
2022-09-07 12:00:00,103.75,103.82,103.7,103.71,7130.0,101.5202,101.5887,101.4712,101.481,7130.0
2022-09-07 12:05:00,103.72,103.79,103.57,103.78,13878.0,101.4908,101.5593,101.344,101.5495,13878.0
2022-09-07 12:10:00,103.79,103.79,103.53,103.54,2234.0,101.5593,101.5593,101.3049,101.3147,2234.0
2022-09-07 12:15:00,103.48,103.54,103.36,103.36,4598.0,101.256,101.3147,101.1385,101.1385,4598.0
2022-09-07 12:20:00,103.35,103.36,103.21,103.24,3600.0,101.1288,101.1385,100.9918,101.0211,3600.0
2022-09-07 12:25:00,103.23,103.24,103.19,103.22,1714.0,101.0113,101.0211,100.9722,101.0016,1714.0
2022-09-07 12:30:00,103.18,103.18,103.08,103.16,3556.0,100.9624,100.9624,100.8646,100.9428,3556.0
2022-09-07 12:35:00,103.2,103.36,103.13,103.36,3772.0,100.982,101.1385,100.9135,101.1385,3772.0
2022-09-07 12:40:00,103.35,103.64,103.33,103.57,7258.0,101.1288,101.4125,101.1092,101.344,7258.0
2022-09-07 12:45:00,103.56,103.64,103.55,103.58,3524.0,101.3343,101.4125,101.3245,101.3538,3524.0
2022-09-07 12:50:00,103.54,103.58,103.53,103.53,2200.0,101.3147,101.3538,101.3049,101.3049,2200.0
2022-09-07 12:55:00,103.51,103.59,103.48,103.59,7546.0,101.2853,101.3636,101.256,101.3636,7546.0
2022-09-07 13:00:00,103.55,103.83,103.55,103.78,6846.0,101.3245,101.5984,101.3245,101.5495,6846.0
2022-09-07 13:05:00,103.8,103.82,103.74,103.81,4300.0,101.5691,101.5887,101.5104,101.5789,4300.0
2022-09-07 13:10:00,103.77,103.8,103.72,103.79,3538.0,101.5397,101.5691,101.4908,101.5593,3538.0
2022-09-07 13:15:00,103.81,103.89,103.75,103.75,5500.0,101.5789,101.6572,101.5202,101.5202,5500.0
2022-09-07 13:20:00,103.79,103.91,103.75,103.82,12642.0,101.5593,101.6767,101.5202,101.5887,12642.0
2022-09-07 13:25:00,103.74,103.74,103.6,103.6,9716.0,101.5104,101.5104,101.3734,101.3734,9716.0
2022-09-07 13:30:00,103.64,103.76,103.61,103.75,15634.0,101.4125,101.53,101.3832,101.5202,15634.0
2022-09-07 13:35:00,103.77,104.03,103.77,104.03,40554.0,101.5397,101.7941,101.5397,101.7941,40554.0
2022-09-07 13:40:00,104.0,104.16,103.95,104.16,14514.0,101.7648,101.9214,101.7159,101.9214,14514.0
2022-09-07 13:45:00,104.13,104.22,104.0,104.16,15852.0,101.892,101.9801,101.7648,101.9214,15852.0
2022-09-07 13:50:00,104.08,104.19,104.07,104.08,4508.0,101.8431,101.9507,101.8333,101.8431,4508.0
2022-09-07 13:55:00,103.96,104.01,103.95,104.01,1854.0,101.7257,101.7746,101.7159,101.7746,1854.0
2022-09-07 14:00:00,104.03,104.42,104.02,104.42,8158.0,101.7941,102.1758,101.7844,102.1758,8158.0
2022-09-07 14:05:00,104.39,104.39,104.25,104.25,2344.0,102.1464,102.1464,102.0094,102.0094,2344.0
2022-09-07 14:10:00,104.22,104.22,104.18,104.18,600.0,101.9801,101.9801,101.9409,101.9409,600.0
2022-09-07 14:15:00,104.21,104.21,104.06,104.06,5300.0,101.9703,101.9703,101.8235,101.8235,5300.0
2022-09-07 14:20:00,104.06,104.14,104.02,104.13,4600.0,101.8235,101.9018,101.7844,101.892,4600.0
2022-09-07 14:25:00,104.19,104.32,104.13,104.3,4164.0,101.9507,102.0779,101.892,102.0583,4164.0
2022-09-07 14:30:00,104.4,104.47,104.31,104.47,4810.0,102.1562,102.2247,102.0681,102.2247,4810.0
2022-09-07 14:35:00,104.51,104.61,104.48,104.53,1800.0,102.2638,102.3617,102.2345,102.2834,1800.0
2022-09-07 14:40:00,104.53,104.67,104.52,104.6,2740.0,102.2834,102.4204,102.2736,102.3519,2740.0
2022-09-07 14:45:00,104.63,104.71,104.63,104.71,5300.0,102.3813,102.4595,102.3813,102.4595,5300.0
2022-09-07 14:50:00,104.6,104.76,104.58,104.76,15404.0,102.3519,102.5085,102.3323,102.5085,15404.0
2022-09-07 14:55:00,104.74,104.86,104.73,104.86,20508.0,102.4889,102.6063,102.4791,102.6063,20508.0
2022-09-07 15:00:00,104.83,104.85,104.73,104.83,10048.0,102.577,102.5965,102.4791,102.577,10048.0
2022-09-07 15:05:00,104.82,105.02,104.77,105.02,11250.0,102.5672,102.7629,102.5182,102.7629,11250.0
2022-09-07 15:10:00,105.06,105.06,104.94,104.98,13546.0,102.802,102.802,102.6846,102.7237,13546.0
2022-09-07 15:15:00,105.02,105.12,104.88,104.93,11800.0,102.7629,102.8607,102.6259,102.6748,11800.0
2022-09-07 15:20:00,104.93,105.03,104.87,105.02,7780.0,102.6748,102.7727,102.6161,102.7629,7780.0
2022-09-07 15:25:00,105.01,105.17,105.01,105.16,21608.0,102.7531,102.9096,102.7531,102.8999,21608.0
2022-09-07 15:30:00,105.11,105.11,104.86,104.95,21804.0,102.8509,102.8509,102.6063,102.6944,21804.0
2022-09-07 15:35:00,104.9,104.93,104.76,104.8,14774.0,102.6455,102.6748,102.5085,102.5476,14774.0
2022-09-07 15:40:00,104.79,104.79,104.58,104.7,16910.0,102.5378,102.5378,102.3323,102.4497,16910.0
2022-09-07 15:45:00,104.68,104.91,104.68,104.79,17710.0,102.4302,102.6552,102.4302,102.5378,17710.0
2022-09-07 15:50:00,104.79,104.79,104.51,104.62,31352.0,102.5378,102.5378,102.2638,102.3715,31352.0
2022-09-07 15:55:00,104.6,104.6,104.32,104.36,71462.0,102.3519,102.3519,102.0779,102.1171,71462.0
2022-09-08 09:30:00,103.3,103.3,102.78,102.88,14910.0,101.0798,101.0798,100.571,100.6689,14910.0
2022-09-08 09:35:00,102.8,103.2,102.67,103.19,17778.0,100.5906,100.982,100.4634,100.9722,17778.0
2022-09-08 09:40:00,103.14,103.79,102.96,103.79,44470.0,100.9233,101.5593,100.7471,101.5593,44470.0
2022-09-08 09:45:00,103.72,103.91,103.59,103.91,27580.0,101.4908,101.6767,101.3636,101.6767,27580.0
2022-09-08 09:50:00,103.63,104.05,103.61,104.02,14070.0,101.4027,101.8137,101.3832,101.7844,14070.0
2022-09-08 09:55:00,103.99,104.31,103.92,104.03,14808.0,101.755,102.0681,101.6865,101.7941,14808.0
2022-09-08 10:00:00,104.02,104.03,103.45,103.51,9680.0,101.7844,101.7941,101.2266,101.2853,9680.0
2022-09-08 10:05:00,103.47,104.08,103.46,103.92,8570.0,101.2462,101.8431,101.2364,101.6865,8570.0
2022-09-08 10:10:00,103.98,104.11,103.78,103.93,17412.0,101.7452,101.8724,101.5495,101.6963,17412.0
2022-09-08 10:15:00,103.97,104.61,103.91,104.58,21870.0,101.7354,102.3617,101.6767,102.3323,21870.0
2022-09-08 10:20:00,104.57,104.75,104.24,104.24,22894.0,102.3225,102.4987,101.9996,101.9996,22894.0
2022-09-08 10:25:00,104.23,104.48,104.17,104.38,8182.0,101.9899,102.2345,101.9311,102.1366,8182.0
2022-09-08 10:30:00,104.37,104.67,104.3,104.67,10934.0,102.1268,102.4204,102.0583,102.4204,10934.0
2022-09-08 10:35:00,104.56,104.99,104.55,104.91,14876.0,102.3128,102.7335,102.303,102.6552,14876.0
2022-09-08 10:40:00,104.97,105.07,104.79,104.95,10686.0,102.7139,102.8118,102.5378,102.6944,10686.0
2022-09-08 10:45:00,104.98,105.14,104.86,105.11,7528.0,102.7237,102.8803,102.6063,102.8509,7528.0
2022-09-08 10:50:00,105.02,105.17,104.85,105.16,10854.0,102.7629,102.9096,102.5965,102.8999,10854.0
2022-09-08 10:55:00,105.12,105.48,105.12,105.43,8008.0,102.8607,103.213,102.8607,103.1641,8008.0
2022-09-08 11:00:00,105.53,105.82,105.5,105.68,19240.0,103.2619,103.5457,103.2326,103.4087,19240.0
2022-09-08 11:05:00,105.69,105.89,105.66,105.82,15068.0,103.4185,103.6142,103.3891,103.5457,15068.0
2022-09-08 11:10:00,105.8,105.96,105.71,105.96,11786.0,103.5261,103.6827,103.438,103.6827,11786.0
2022-09-08 11:15:00,105.94,106.01,105.85,105.99,21576.0,103.6631,103.7316,103.575,103.712,21576.0
2022-09-08 11:20:00,105.98,106.18,105.94,106.17,27508.0,103.7022,103.8979,103.6631,103.8882,27508.0
2022-09-08 11:25:00,106.19,106.22,106.02,106.02,23242.0,103.9077,103.9371,103.7414,103.7414,23242.0
2022-09-08 11:30:00,106.02,106.04,105.88,105.89,5604.0,103.7414,103.7609,103.6044,103.6142,5604.0
2022-09-08 11:35:00,105.93,106.02,105.83,105.85,8644.0,103.6533,103.7414,103.5555,103.575,8644.0
2022-09-08 11:40:00,105.84,105.86,105.69,105.86,11710.0,103.5652,103.5848,103.4185,103.5848,11710.0
2022-09-08 11:45:00,105.81,105.91,105.65,105.65,3600.0,103.5359,103.6337,103.3793,103.3793,3600.0
2022-09-08 11:50:00,105.57,105.76,105.54,105.76,8654.0,103.3011,103.487,103.2717,103.487,8654.0
2022-09-08 11:55:00,105.8,105.8,105.67,105.67,4182.0,103.5261,103.5261,103.3989,103.3989,4182.0
2022-09-08 12:00:00,105.73,105.73,104.86,104.86,5910.0,103.4576,103.4576,102.6063,102.6063,5910.0
2022-09-08 12:05:00,104.83,104.85,104.36,104.49,9444.0,102.577,102.5965,102.1171,102.2443,9444.0
2022-09-08 12:10:00,104.3,104.43,104.17,104.28,9918.0,102.0583,102.1856,101.9311,102.0388,9918.0
2022-09-08 12:15:00,104.32,104.52,104.24,104.45,5998.0,102.0779,102.2736,101.9996,102.2051,5998.0
2022-09-08 12:20:00,104.42,104.42,104.1,104.34,8476.0,102.1758,102.1758,101.8626,102.0975,8476.0
2022-09-08 12:25:00,104.36,104.38,104.31,104.31,2400.0,102.1171,102.1366,102.0681,102.0681,2400.0
2022-09-08 12:30:00,104.33,104.58,104.33,104.46,3040.0,102.0877,102.3323,102.0877,102.2149,3040.0
2022-09-08 12:35:00,104.51,104.67,104.51,104.54,6576.0,102.2638,102.4204,102.2638,102.2932,6576.0
2022-09-08 12:40:00,104.54,105.02,104.51,105.02,6106.0,102.2932,102.7629,102.2638,102.7629,6106.0
2022-09-08 12:45:00,104.92,104.92,104.84,104.89,2400.0,102.665,102.665,102.5867,102.6357,2400.0
2022-09-08 12:50:00,104.81,105.03,104.81,105.01,4752.0,102.5574,102.7727,102.5574,102.7531,4752.0
2022-09-08 12:55:00,104.89,104.98,104.88,104.92,3478.0,102.6357,102.7237,102.6259,102.665,3478.0
2022-09-08 13:00:00,104.84,104.92,104.58,104.67,5000.0,102.5867,102.665,102.3323,102.4204,5000.0
2022-09-08 13:05:00,104.67,104.67,104.64,104.64,400.0,102.4204,102.4204,102.391,102.391,400.0
2022-09-08 13:10:00,104.94,105.32,104.94,105.24,9850.0,102.6846,103.0564,102.6846,102.9781,9850.0
2022-09-08 13:15:00,105.3,105.3,105.21,105.21,3328.0,103.0369,103.0369,102.9488,102.9488,3328.0
2022-09-08 13:20:00,105.35,105.36,105.3,105.3,1600.0,103.0858,103.0956,103.0369,103.0369,1600.0
2022-09-08 13:25:00,105.39,105.47,105.21,105.34,4478.0,103.1249,103.2032,102.9488,103.076,4478.0
2022-09-08 13:30:00,105.33,105.39,105.27,105.31,3800.0,103.0662,103.1249,103.0075,103.0466,3800.0
2022-09-08 13:35:00,105.45,105.62,105.45,105.49,12450.0,103.1836,103.35,103.1836,103.2228,12450.0
2022-09-08 13:40:00,105.44,105.49,105.44,105.47,1800.0,103.1738,103.2228,103.1738,103.2032,1800.0
2022-09-08 13:45:00,105.46,105.48,105.42,105.46,3400.0,103.1934,103.213,103.1543,103.1934,3400.0
2022-09-08 13:50:00,105.45,105.45,105.33,105.33,2600.0,103.1836,103.1836,103.0662,103.0662,2600.0
2022-09-08 13:55:00,105.32,105.32,104.97,105.27,14550.0,103.0564,103.0564,102.7139,103.0075,14550.0
2022-09-08 14:00:00,105.21,105.21,105.16,105.19,600.0,102.9488,102.9488,102.8999,102.9292,600.0
2022-09-08 14:05:00,105.27,105.33,105.11,105.11,800.0,103.0075,103.0662,102.8509,102.8509,800.0
2022-09-08 14:10:00,105.16,105.17,105.1,105.1,4800.0,102.8999,102.9096,102.8412,102.8412,4800.0
2022-09-08 14:15:00,104.94,105.2,104.93,105.2,3890.0,102.6846,102.939,102.6748,102.939,3890.0
2022-09-08 14:20:00,105.18,105.18,105.14,105.17,1000.0,102.9194,102.9194,102.8803,102.9096,1000.0
2022-09-08 14:25:00,105.16,105.16,105.08,105.13,2600.0,102.8999,102.8999,102.8216,102.8705,2600.0
2022-09-08 14:30:00,105.14,105.35,105.14,105.34,1200.0,102.8803,103.0858,102.8803,103.076,1200.0
2022-09-08 14:35:00,105.39,105.51,105.39,105.51,2580.0,103.1249,103.2423,103.1249,103.2423,2580.0
2022-09-08 14:40:00,105.47,105.47,105.04,105.27,6392.0,103.2032,103.2032,102.7824,103.0075,6392.0
2022-09-08 14:45:00,105.06,105.13,105.0,105.11,3036.0,102.802,102.8705,102.7433,102.8509,3036.0
2022-09-08 14:50:00,105.08,105.21,105.01,105.2,2022.0,102.8216,102.9488,102.7531,102.939,2022.0
2022-09-08 14:55:00,105.2,105.2,105.11,105.11,2392.0,102.939,102.939,102.8509,102.8509,2392.0
2022-09-08 15:00:00,105.14,105.26,104.9,105.06,5202.0,102.8803,102.9977,102.6455,102.802,5202.0
2022-09-08 15:05:00,105.07,105.19,105.07,105.14,5290.0,102.8118,102.9292,102.8118,102.8803,5290.0
2022-09-08 15:10:00,105.1,105.28,105.05,105.25,15400.0,102.8412,103.0173,102.7922,102.9879,15400.0
2022-09-08 15:15:00,105.29,105.36,105.25,105.31,6724.0,103.0271,103.0956,102.9879,103.0466,6724.0
2022-09-08 15:20:00,105.35,105.41,105.3,105.36,3506.0,103.0858,103.1445,103.0369,103.0956,3506.0
2022-09-08 15:25:00,105.37,105.41,105.33,105.36,10430.0,103.1053,103.1445,103.0662,103.0956,10430.0
2022-09-08 15:30:00,105.33,105.42,105.2,105.22,10734.0,103.0662,103.1543,102.939,102.9586,10734.0
2022-09-08 15:35:00,105.22,105.28,105.13,105.28,7958.0,102.9586,103.0173,102.8705,103.0173,7958.0
2022-09-08 15:40:00,105.28,105.28,105.0,105.02,10510.0,103.0173,103.0173,102.7433,102.7629,10510.0
2022-09-08 15:45:00,105.05,105.3,105.05,105.16,11230.0,102.7922,103.0369,102.7922,102.8999,11230.0
2022-09-08 15:50:00,105.14,105.61,105.14,105.59,30706.0,102.8803,103.3402,102.8803,103.3206,30706.0
2022-09-08 15:55:00,105.57,105.89,105.52,105.89,62976.0,103.3011,103.6142,103.2521,103.6142,62976.0
2022-09-09 09:30:00,107.14,107.95,107.14,107.83,32600.0,104.8373,105.6299,104.8373,105.5125,32600.0
2022-09-09 09:35:00,107.8,107.92,107.5,107.56,18804.0,105.4831,105.6005,105.1896,105.2483,18804.0
2022-09-09 09:40:00,107.67,107.67,107.48,107.48,10272.0,105.3559,105.3559,105.17,105.17,10272.0
2022-09-09 09:45:00,107.44,107.83,107.28,107.7,23390.0,105.1309,105.5125,104.9743,105.3853,23390.0
2022-09-09 09:50:00,107.59,107.84,107.59,107.8,9398.0,105.2776,105.5223,105.2776,105.4831,9398.0
2022-09-09 09:55:00,107.58,108.14,107.58,108.08,19000.0,105.2679,105.8158,105.2679,105.7571,19000.0
2022-09-09 10:00:00,108.02,108.41,108.0,108.36,62692.0,105.6984,106.08,105.6788,106.0311,62692.0
2022-09-09 10:05:00,108.37,108.55,108.33,108.55,51922.0,106.0409,106.217,106.0017,106.217,51922.0
2022-09-09 10:10:00,108.57,108.57,108.32,108.4,33772.0,106.2366,106.2366,105.9919,106.0702,33772.0
2022-09-09 10:15:00,108.42,108.64,108.1,108.24,15990.0,106.0898,106.3051,105.7767,105.9137,15990.0
2022-09-09 10:20:00,108.24,108.24,107.89,107.89,10338.0,105.9137,105.9137,105.5712,105.5712,10338.0
2022-09-09 10:25:00,107.91,108.19,107.9,108.19,13050.0,105.5908,105.8647,105.581,105.8647,13050.0
2022-09-09 10:30:00,108.17,108.23,108.02,108.2,7702.0,105.8452,105.9039,105.6984,105.8745,7702.0
2022-09-09 10:35:00,108.23,108.35,108.08,108.27,15554.0,105.9039,106.0213,105.7571,105.943,15554.0
2022-09-09 10:40:00,108.3,108.49,108.3,108.42,6170.0,105.9724,106.1583,105.9724,106.0898,6170.0
2022-09-09 10:45:00,108.42,108.42,108.22,108.33,7944.0,106.0898,106.0898,105.8941,106.0017,7944.0
2022-09-09 10:50:00,108.33,108.39,108.26,108.32,4698.0,106.0017,106.0604,105.9332,105.9919,4698.0
2022-09-09 10:55:00,108.19,108.22,108.09,108.22,600.0,105.8647,105.8941,105.7669,105.8941,600.0
2022-09-09 11:00:00,108.35,108.35,108.01,108.06,9590.0,106.0213,106.0213,105.6886,105.7375,9590.0
2022-09-09 11:05:00,108.08,108.19,108.06,108.06,16494.0,105.7571,105.8647,105.7375,105.7375,16494.0
2022-09-09 11:10:00,108.0,108.03,107.92,108.03,3570.0,105.6788,105.7082,105.6005,105.7082,3570.0
2022-09-09 11:15:00,108.16,108.24,108.07,108.07,6798.0,105.8354,105.9137,105.7473,105.7473,6798.0
2022-09-09 11:20:00,108.1,108.3,108.08,108.3,5814.0,105.7767,105.9724,105.7571,105.9724,5814.0
2022-09-09 11:25:00,108.35,108.52,108.35,108.47,5306.0,106.0213,106.1876,106.0213,106.1387,5306.0
2022-09-09 11:30:00,108.38,108.5,108.38,108.5,800.0,106.0507,106.1681,106.0507,106.1681,800.0
2022-09-09 11:35:00,108.52,108.66,108.52,108.66,1950.0,106.1876,106.3246,106.1876,106.3246,1950.0
2022-09-09 11:40:00,108.66,108.7,108.63,108.65,4512.0,106.3246,106.3638,106.2953,106.3149,4512.0
2022-09-09 11:45:00,108.69,108.72,108.63,108.63,5408.0,106.354,106.3833,106.2953,106.2953,5408.0
2022-09-09 11:50:00,108.56,108.59,108.46,108.46,2400.0,106.2268,106.2561,106.1289,106.1289,2400.0
2022-09-09 11:55:00,108.47,108.56,108.42,108.55,4368.0,106.1387,106.2268,106.0898,106.217,4368.0
2022-09-09 12:00:00,108.55,108.58,108.29,108.29,3948.0,106.217,106.2464,105.9626,105.9626,3948.0
2022-09-09 12:05:00,108.31,108.36,108.26,108.35,2780.0,105.9822,106.0311,105.9332,106.0213,2780.0
2022-09-09 12:10:00,108.33,108.38,108.29,108.33,2200.0,106.0017,106.0507,105.9626,106.0017,2200.0
2022-09-09 12:15:00,108.28,108.28,108.14,108.16,1170.0,105.9528,105.9528,105.8158,105.8354,1170.0
2022-09-09 12:20:00,108.27,108.27,107.92,107.94,13676.0,105.943,105.943,105.6005,105.6201,13676.0
2022-09-09 12:25:00,108.01,108.17,107.96,108.17,4746.0,105.6886,105.8452,105.6397,105.8452,4746.0
2022-09-09 12:30:00,108.19,108.27,108.12,108.24,4058.0,105.8647,105.943,105.7962,105.9137,4058.0
2022-09-09 12:35:00,108.24,108.36,108.24,108.36,1400.0,105.9137,106.0311,105.9137,106.0311,1400.0
2022-09-09 12:40:00,108.36,108.41,108.31,108.31,2132.0,106.0311,106.08,105.9822,105.9822,2132.0
2022-09-09 12:45:00,108.31,108.36,108.25,108.36,1000.0,105.9822,106.0311,105.9235,106.0311,1000.0
2022-09-09 12:50:00,108.46,108.51,108.42,108.42,2600.0,106.1289,106.1779,106.0898,106.0898,2600.0
2022-09-09 12:55:00,108.46,108.46,108.39,108.39,1032.0,106.1289,106.1289,106.0604,106.0604,1032.0
2022-09-09 13:00:00,108.3,108.32,108.3,108.32,1000.0,105.9724,105.9919,105.9724,105.9919,1000.0
2022-09-09 13:05:00,108.44,108.44,108.33,108.43,3200.0,106.1094,106.1094,106.0017,106.0996,3200.0
2022-09-09 13:10:00,108.39,108.5,108.39,108.5,2892.0,106.0604,106.1681,106.0604,106.1681,2892.0
2022-09-09 13:15:00,108.48,108.6,108.48,108.52,13770.0,106.1485,106.2659,106.1485,106.1876,13770.0
2022-09-09 13:20:00,108.5,108.61,108.5,108.55,9938.0,106.1681,106.2757,106.1681,106.217,9938.0
2022-09-09 13:25:00,108.54,108.61,108.48,108.5,15336.0,106.2072,106.2757,106.1485,106.1681,15336.0
2022-09-09 13:30:00,108.51,108.63,108.51,108.58,12420.0,106.1779,106.2953,106.1779,106.2464,12420.0
2022-09-09 13:35:00,108.56,108.64,108.53,108.64,6986.0,106.2268,106.3051,106.1974,106.3051,6986.0
2022-09-09 13:40:00,108.6,108.6,108.33,108.33,11048.0,106.2659,106.2659,106.0017,106.0017,11048.0
2022-09-09 13:45:00,108.35,108.44,108.29,108.44,6776.0,106.0213,106.1094,105.9626,106.1094,6776.0
2022-09-09 13:50:00,108.42,108.42,108.31,108.38,6908.0,106.0898,106.0898,105.9822,106.0507,6908.0
2022-09-09 13:55:00,108.38,108.42,108.35,108.39,4800.0,106.0507,106.0898,106.0213,106.0604,4800.0
2022-09-09 14:00:00,108.33,108.33,108.13,108.17,6400.0,106.0017,106.0017,105.806,105.8452,6400.0
2022-09-09 14:05:00,108.25,108.31,108.21,108.21,4800.0,105.9235,105.9822,105.8843,105.8843,4800.0
2022-09-09 14:10:00,108.23,108.42,108.21,108.42,11590.0,105.9039,106.0898,105.8843,106.0898,11590.0
2022-09-09 14:15:00,108.41,108.44,108.39,108.39,3210.0,106.08,106.1094,106.0604,106.0604,3210.0
2022-09-09 14:20:00,108.39,108.48,108.39,108.48,3608.0,106.0604,106.1485,106.0604,106.1485,3608.0
2022-09-09 14:25:00,108.48,108.48,108.39,108.45,10726.0,106.1485,106.1485,106.0604,106.1192,10726.0
2022-09-09 14:30:00,108.41,108.41,108.19,108.19,13306.0,106.08,106.08,105.8647,105.8647,13306.0
2022-09-09 14:35:00,108.13,108.26,108.08,108.19,16540.0,105.806,105.9332,105.7571,105.8647,16540.0
2022-09-09 14:40:00,108.17,108.23,108.08,108.08,21254.0,105.8452,105.9039,105.7571,105.7571,21254.0
2022-09-09 14:45:00,108.1,108.14,108.06,108.06,10836.0,105.7767,105.8158,105.7375,105.7375,10836.0
2022-09-09 14:50:00,108.07,108.08,107.98,108.01,8406.0,105.7473,105.7571,105.6593,105.6886,8406.0
2022-09-09 14:55:00,108.1,108.21,108.08,108.18,7952.0,105.7767,105.8843,105.7571,105.855,7952.0
2022-09-09 15:00:00,108.18,108.36,108.15,108.36,5140.0,105.855,106.0311,105.8256,106.0311,5140.0
2022-09-09 15:05:00,108.38,108.42,108.35,108.38,11022.0,106.0507,106.0898,106.0213,106.0507,11022.0
2022-09-09 15:10:00,108.36,108.5,108.36,108.46,10060.0,106.0311,106.1681,106.0311,106.1289,10060.0
2022-09-09 15:15:00,108.46,108.64,108.44,108.63,6110.0,106.1289,106.3051,106.1094,106.2953,6110.0
2022-09-09 15:20:00,108.63,108.64,108.52,108.53,7838.0,106.2953,106.3051,106.1876,106.1974,7838.0
2022-09-09 15:25:00,108.52,108.58,108.49,108.55,8274.0,106.1876,106.2464,106.1583,106.217,8274.0
2022-09-09 15:30:00,108.55,108.58,108.5,108.57,7802.0,106.217,106.2464,106.1681,106.2366,7802.0
2022-09-09 15:35:00,108.59,108.59,108.42,108.48,11202.0,106.2561,106.2561,106.0898,106.1485,11202.0
2022-09-09 15:40:00,108.48,108.63,108.45,108.58,17156.0,106.1485,106.2953,106.1192,106.2464,17156.0
2022-09-09 15:45:00,108.56,108.61,108.43,108.45,9104.0,106.2268,106.2757,106.0996,106.1192,9104.0
2022-09-09 15:50:00,108.39,108.52,108.29,108.48,14224.0,106.0604,106.1876,105.9626,106.1485,14224.0
2022-09-09 15:55:00,108.47,108.47,108.36,108.38,43956.0,106.1387,106.1387,106.0311,106.0507,43956.0
2022-09-12 09:30:00,108.88,109.1,108.44,108.44,12112.0,106.5399,106.7552,106.1094,106.1094,12112.0
2022-09-12 09:35:00,108.39,108.39,108.09,108.33,11900.0,106.0604,106.0604,105.7669,106.0017,11900.0
2022-09-12 09:40:00,108.36,108.73,108.3,108.3,10920.0,106.0311,106.3931,105.9724,105.9724,10920.0
2022-09-12 09:45:00,108.33,108.62,108.29,108.53,10518.0,106.0017,106.2855,105.9626,106.1974,10518.0
2022-09-12 09:50:00,108.58,108.82,108.53,108.74,6800.0,106.2464,106.4812,106.1974,106.4029,6800.0
2022-09-12 09:55:00,108.81,109.16,108.81,109.16,6108.0,106.4714,106.8139,106.4714,106.8139,6108.0
2022-09-12 10:00:00,109.13,109.14,108.97,109.06,11378.0,106.7845,106.7943,106.628,106.716,11378.0
2022-09-12 10:05:00,109.08,109.13,108.97,109.02,15834.0,106.7356,106.7845,106.628,106.6769,15834.0
2022-09-12 10:10:00,109.08,109.08,108.77,108.83,14344.0,106.7356,106.7356,106.4323,106.491,14344.0
2022-09-12 10:15:00,109.13,109.33,109.08,109.33,2312.0,106.7845,106.9802,106.7356,106.9802,2312.0
2022-09-12 10:20:00,109.26,109.41,109.16,109.23,8488.0,106.9117,107.0585,106.8139,106.8824,8488.0
2022-09-12 10:25:00,109.24,109.3,109.01,109.07,11768.0,106.8922,106.9509,106.6671,106.7258,11768.0
2022-09-12 10:30:00,109.09,109.13,108.95,109.04,7854.0,106.7454,106.7845,106.6084,106.6965,7854.0
2022-09-12 10:35:00,109.1,109.23,109.06,109.08,5718.0,106.7552,106.8824,106.716,106.7356,5718.0
2022-09-12 10:40:00,108.97,108.98,108.81,108.98,4600.0,106.628,106.6378,106.4714,106.6378,4600.0
2022-09-12 10:45:00,109.04,109.06,108.89,108.98,6504.0,106.6965,106.716,106.5497,106.6378,6504.0
2022-09-12 10:50:00,108.97,109.05,108.82,108.82,5882.0,106.628,106.7063,106.4812,106.4812,5882.0
2022-09-12 10:55:00,108.81,108.87,108.52,108.52,10606.0,106.4714,106.5301,106.1876,106.1876,10606.0
2022-09-12 11:00:00,108.48,108.57,108.25,108.36,13240.0,106.1485,106.2366,105.9235,106.0311,13240.0
2022-09-12 11:05:00,108.38,108.4,108.28,108.39,3130.0,106.0507,106.0702,105.9528,106.0604,3130.0
2022-09-12 11:10:00,108.39,108.45,108.27,108.38,4238.0,106.0604,106.1192,105.943,106.0507,4238.0
2022-09-12 11:15:00,108.35,108.46,108.22,108.45,13128.0,106.0213,106.1289,105.8941,106.1192,13128.0
2022-09-12 11:20:00,108.55,108.58,108.51,108.57,1600.0,106.217,106.2464,106.1779,106.2366,1600.0
2022-09-12 11:25:00,108.61,108.76,108.58,108.76,3800.0,106.2757,106.4225,106.2464,106.4225,3800.0
2022-09-12 11:30:00,108.69,108.69,108.63,108.69,1200.0,106.354,106.354,106.2953,106.354,1200.0
2022-09-12 11:35:00,108.58,108.58,108.47,108.47,800.0,106.2464,106.2464,106.1387,106.1387,800.0
2022-09-12 11:40:00,108.61,108.61,108.61,108.61,600.0,106.2757,106.2757,106.2757,106.2757,600.0
2022-09-12 11:45:00,108.61,108.61,108.61,108.61,0.0,106.2757,106.2757,106.2757,106.2757,0.0
2022-09-12 11:50:00,108.33,108.33,108.2,108.2,2022.0,106.0017,106.0017,105.8745,105.8745,2022.0
2022-09-12 11:55:00,108.16,108.16,107.75,107.85,2618.0,105.8354,105.8354,105.4342,105.532,2618.0
2022-09-12 12:00:00,107.85,107.88,107.82,107.83,1092.0,105.532,105.5614,105.5027,105.5125,1092.0
2022-09-12 12:05:00,107.82,108.01,107.77,107.78,2818.0,105.5027,105.6886,105.4538,105.4636,2818.0
2022-09-12 12:10:00,107.7,107.95,107.7,107.95,1680.0,105.3853,105.6299,105.3853,105.6299,1680.0
2022-09-12 12:15:00,107.97,108.02,107.88,108.02,1600.0,105.6495,105.6984,105.5614,105.6984,1600.0
2022-09-12 12:20:00,107.89,108.13,107.89,108.13,1220.0,105.5712,105.806,105.5712,105.806,1220.0
2022-09-12 12:25:00,108.13,108.13,108.13,108.13,0.0,105.806,105.806,105.806,105.806,0.0
2022-09-12 12:30:00,108.13,108.21,108.13,108.19,600.0,105.806,105.8843,105.806,105.8647,600.0
2022-09-12 12:35:00,108.06,108.3,108.02,108.24,3600.0,105.7375,105.9724,105.6984,105.9137,3600.0
2022-09-12 12:40:00,108.27,108.3,108.27,108.3,400.0,105.943,105.9724,105.943,105.9724,400.0
2022-09-12 12:45:00,108.28,108.31,108.08,108.22,11664.0,105.9528,105.9822,105.7571,105.8941,11664.0
2022-09-12 12:50:00,108.36,108.39,108.33,108.33,1562.0,106.0311,106.0604,106.0017,106.0017,1562.0
2022-09-12 12:55:00,108.35,108.39,108.35,108.39,2588.0,106.0213,106.0604,106.0213,106.0604,2588.0
2022-09-12 13:00:00,108.36,108.4,108.23,108.37,11932.0,106.0311,106.0702,105.9039,106.0409,11932.0
2022-09-12 13:05:00,108.35,108.44,108.35,108.44,9808.0,106.0213,106.1094,106.0213,106.1094,9808.0
2022-09-12 13:10:00,108.46,108.47,108.41,108.43,4560.0,106.1289,106.1387,106.08,106.0996,4560.0
2022-09-12 13:15:00,108.44,108.44,108.4,108.41,1800.0,106.1094,106.1094,106.0702,106.08,1800.0
2022-09-12 13:20:00,108.35,108.35,108.11,108.16,4186.0,106.0213,106.0213,105.7865,105.8354,4186.0
2022-09-12 13:25:00,108.24,108.35,108.17,108.35,4162.0,105.9137,106.0213,105.8452,106.0213,4162.0
2022-09-12 13:30:00,108.36,108.42,108.31,108.42,9312.0,106.0311,106.0898,105.9822,106.0898,9312.0
2022-09-12 13:35:00,108.41,108.42,108.3,108.35,6592.0,106.08,106.0898,105.9724,106.0213,6592.0
2022-09-12 13:40:00,108.33,108.33,108.16,108.17,5470.0,106.0017,106.0017,105.8354,105.8452,5470.0
2022-09-12 13:45:00,108.17,108.25,108.13,108.24,7012.0,105.8452,105.9235,105.806,105.9137,7012.0
2022-09-12 13:50:00,108.24,108.5,108.24,108.5,12068.0,105.9137,106.1681,105.9137,106.1681,12068.0
2022-09-12 13:55:00,108.5,108.5,108.45,108.48,3062.0,106.1681,106.1681,106.1192,106.1485,3062.0
2022-09-12 14:00:00,108.48,108.48,108.31,108.31,1800.0,106.1485,106.1485,105.9822,105.9822,1800.0
2022-09-12 14:05:00,108.32,108.32,108.32,108.32,200.0,105.9919,105.9919,105.9919,105.9919,200.0
2022-09-12 14:10:00,108.32,108.32,108.32,108.32,200.0,105.9919,105.9919,105.9919,105.9919,200.0
2022-09-12 14:15:00,108.4,108.4,108.11,108.16,1224.0,106.0702,106.0702,105.7865,105.8354,1224.0
2022-09-12 14:20:00,108.02,108.24,108.0,108.24,1598.0,105.6984,105.9137,105.6788,105.9137,1598.0
2022-09-12 14:25:00,108.15,108.15,107.98,107.99,1678.0,105.8256,105.8256,105.6593,105.669,1678.0
2022-09-12 14:30:00,108.04,108.05,107.87,107.88,5552.0,105.718,105.7277,105.5516,105.5614,5552.0
2022-09-12 14:35:00,108.01,108.07,107.93,108.04,24580.0,105.6886,105.7473,105.6103,105.718,24580.0
2022-09-12 14:40:00,108.06,108.1,108.01,108.09,2520.0,105.7375,105.7767,105.6886,105.7669,2520.0
2022-09-12 14:45:00,108.11,108.23,108.11,108.22,800.0,105.7865,105.9039,105.7865,105.8941,800.0
2022-09-12 14:50:00,108.28,108.28,108.21,108.21,2124.0,105.9528,105.9528,105.8843,105.8843,2124.0
2022-09-12 14:55:00,108.19,108.22,108.12,108.12,1600.0,105.8647,105.8941,105.7962,105.7962,1600.0
2022-09-12 15:00:00,108.17,108.32,108.08,108.31,3624.0,105.8452,105.9919,105.7571,105.9822,3624.0
2022-09-12 15:05:00,108.33,108.53,108.33,108.53,3440.0,106.0017,106.1974,106.0017,106.1974,3440.0
2022-09-12 15:10:00,108.53,108.55,108.45,108.45,16352.0,106.1974,106.217,106.1192,106.1192,16352.0
2022-09-12 15:15:00,108.46,108.46,108.37,108.37,3434.0,106.1289,106.1289,106.0409,106.0409,3434.0
2022-09-12 15:20:00,108.39,108.42,108.31,108.34,6504.0,106.0604,106.0898,105.9822,106.0115,6504.0
2022-09-12 15:25:00,108.34,108.41,108.29,108.36,4324.0,106.0115,106.08,105.9626,106.0311,4324.0
2022-09-12 15:30:00,108.31,108.39,108.25,108.28,5200.0,105.9822,106.0604,105.9235,105.9528,5200.0
2022-09-12 15:35:00,108.28,108.38,108.27,108.38,2790.0,105.9528,106.0507,105.943,106.0507,2790.0
2022-09-12 15:40:00,108.38,108.68,108.33,108.68,6116.0,106.0507,106.3442,106.0017,106.3442,6116.0
2022-09-12 15:45:00,108.67,108.68,108.44,108.56,18634.0,106.3344,106.3442,106.1094,106.2268,18634.0
2022-09-12 15:50:00,108.55,108.66,108.53,108.56,12312.0,106.217,106.3246,106.1974,106.2268,12312.0
2022-09-12 15:55:00,108.58,108.77,108.54,108.75,41226.0,106.2464,106.4323,106.2072,106.4127,41226.0
2022-09-13 09:30:00,104.71,105.69,104.51,105.44,40708.0,102.4595,103.4185,102.2638,103.1738,40708.0
2022-09-13 09:35:00,105.35,105.39,104.83,105.11,16562.0,103.0858,103.1249,102.577,102.8509,16562.0
2022-09-13 09:40:00,105.06,105.19,104.7,104.8,63710.0,102.802,102.9292,102.4497,102.5476,63710.0
2022-09-13 09:45:00,104.78,105.21,104.72,105.07,10756.0,102.528,102.9488,102.4693,102.8118,10756.0
2022-09-13 09:50:00,105.12,105.32,105.03,105.08,8592.0,102.8607,103.0564,102.7727,102.8216,8592.0
2022-09-13 09:55:00,105.03,105.08,104.83,104.94,11694.0,102.7727,102.8216,102.577,102.6846,11694.0
2022-09-13 10:00:00,104.9,104.9,104.62,104.63,21404.0,102.6455,102.6455,102.3715,102.3813,21404.0
2022-09-13 10:05:00,104.64,104.86,104.57,104.71,25532.0,102.391,102.6063,102.3225,102.4595,25532.0
2022-09-13 10:10:00,104.75,105.08,104.72,105.08,3850.0,102.4987,102.8216,102.4693,102.8216,3850.0
2022-09-13 10:15:00,104.96,105.05,104.76,105.0,6778.0,102.7042,102.7922,102.5085,102.7433,6778.0
2022-09-13 10:20:00,104.98,105.01,104.58,104.62,8696.0,102.7237,102.7531,102.3323,102.3715,8696.0
2022-09-13 10:25:00,104.58,104.74,104.56,104.61,16998.0,102.3323,102.4889,102.3128,102.3617,16998.0
2022-09-13 10:30:00,104.57,104.85,104.57,104.58,5018.0,102.3225,102.5965,102.3225,102.3323,5018.0
2022-09-13 10:35:00,104.54,104.54,104.25,104.25,8780.0,102.2932,102.2932,102.0094,102.0094,8780.0
2022-09-13 10:40:00,104.25,104.25,103.99,104.11,8788.0,102.0094,102.0094,101.755,101.8724,8788.0
2022-09-13 10:45:00,104.1,104.1,103.94,103.94,2600.0,101.8626,101.8626,101.7061,101.7061,2600.0
2022-09-13 10:50:00,103.86,104.03,103.82,104.03,2748.0,101.6278,101.7941,101.5887,101.7941,2748.0
2022-09-13 10:55:00,103.96,104.04,103.96,103.99,2400.0,101.7257,101.8039,101.7257,101.755,2400.0
2022-09-13 11:00:00,103.92,104.06,103.92,104.01,4286.0,101.6865,101.8235,101.6865,101.7746,4286.0
2022-09-13 11:05:00,104.03,104.04,103.8,103.86,2600.0,101.7941,101.8039,101.5691,101.6278,2600.0
2022-09-13 11:10:00,103.97,103.97,103.64,103.9,6308.0,101.7354,101.7354,101.4125,101.6669,6308.0
2022-09-13 11:15:00,103.81,103.89,103.69,103.84,3800.0,101.5789,101.6572,101.4615,101.6082,3800.0
2022-09-13 11:20:00,103.74,103.9,103.73,103.73,4000.0,101.5104,101.6669,101.5006,101.5006,4000.0
2022-09-13 11:25:00,103.66,103.8,103.66,103.78,1400.0,101.4321,101.5691,101.4321,101.5495,1400.0
2022-09-13 11:30:00,103.8,103.98,103.8,103.9,19178.0,101.5691,101.7452,101.5691,101.6669,19178.0
2022-09-13 11:35:00,103.88,103.92,103.86,103.89,4308.0,101.6474,101.6865,101.6278,101.6572,4308.0
2022-09-13 11:40:00,103.93,103.93,103.71,103.74,2746.0,101.6963,101.6963,101.481,101.5104,2746.0
2022-09-13 11:45:00,103.66,103.69,103.56,103.6,9180.0,101.4321,101.4615,101.3343,101.3734,9180.0
2022-09-13 11:50:00,103.61,103.8,103.61,103.8,3788.0,101.3832,101.5691,101.3832,101.5691,3788.0
2022-09-13 11:55:00,103.86,103.92,103.86,103.89,2600.0,101.6278,101.6865,101.6278,101.6572,2600.0
2022-09-13 12:00:00,103.87,103.95,103.8,103.95,1800.0,101.6376,101.7159,101.5691,101.7159,1800.0
2022-09-13 12:05:00,103.92,103.99,103.81,103.99,3536.0,101.6865,101.755,101.5789,101.755,3536.0
2022-09-13 12:10:00,103.97,104.11,103.94,104.11,4200.0,101.7354,101.8724,101.7061,101.8724,4200.0
2022-09-13 12:15:00,104.11,104.13,104.05,104.05,1000.0,101.8724,101.892,101.8137,101.8137,1000.0
2022-09-13 12:20:00,103.92,103.96,103.79,103.79,900.0,101.6865,101.7257,101.5593,101.5593,900.0
2022-09-13 12:25:00,103.69,103.69,103.69,103.69,200.0,101.4615,101.4615,101.4615,101.4615,200.0
2022-09-13 12:30:00,103.76,103.78,103.71,103.71,4846.0,101.53,101.5495,101.481,101.481,4846.0
2022-09-13 12:35:00,103.89,103.89,103.85,103.85,1028.0,101.6572,101.6572,101.618,101.618,1028.0
2022-09-13 12:40:00,103.82,103.82,103.8,103.8,432.0,101.5887,101.5887,101.5691,101.5691,432.0
2022-09-13 12:45:00,103.77,103.78,103.73,103.75,1000.0,101.5397,101.5495,101.5006,101.5202,1000.0
2022-09-13 12:50:00,103.7,103.76,103.7,103.7,1686.0,101.4712,101.53,101.4712,101.4712,1686.0
2022-09-13 12:55:00,103.63,103.63,103.57,103.57,800.0,101.4027,101.4027,101.344,101.344,800.0
2022-09-13 13:00:00,103.57,103.79,103.5,103.63,5708.0,101.344,101.5593,101.2755,101.4027,5708.0
2022-09-13 13:05:00,103.82,103.88,103.79,103.88,6182.0,101.5887,101.6474,101.5593,101.6474,6182.0
2022-09-13 13:10:00,103.79,103.8,103.78,103.8,1800.0,101.5593,101.5691,101.5495,101.5691,1800.0
2022-09-13 13:15:00,103.8,103.8,103.78,103.78,904.0,101.5691,101.5691,101.5495,101.5495,904.0
2022-09-13 13:20:00,103.8,103.81,103.79,103.79,1200.0,101.5691,101.5789,101.5593,101.5593,1200.0
2022-09-13 13:25:00,104.01,104.03,104.01,104.03,400.0,101.7746,101.7941,101.7746,101.7941,400.0
2022-09-13 13:30:00,103.99,104.01,103.89,103.91,4220.0,101.755,101.7746,101.6572,101.6767,4220.0
2022-09-13 13:35:00,103.92,103.98,103.92,103.98,800.0,101.6865,101.7452,101.6865,101.7452,800.0
2022-09-13 13:40:00,104.05,104.05,103.85,103.85,3200.0,101.8137,101.8137,101.618,101.618,3200.0
2022-09-13 13:45:00,103.79,103.81,103.78,103.78,4200.0,101.5593,101.5789,101.5495,101.5495,4200.0
2022-09-13 13:50:00,103.77,103.79,103.6,103.66,2322.0,101.5397,101.5593,101.3734,101.4321,2322.0
2022-09-13 13:55:00,103.7,103.72,103.64,103.64,1200.0,101.4712,101.4908,101.4125,101.4125,1200.0
2022-09-13 14:00:00,103.69,103.73,103.58,103.64,2200.0,101.4615,101.5006,101.3538,101.4125,2200.0
2022-09-13 14:05:00,103.74,103.75,103.71,103.71,800.0,101.5104,101.5202,101.481,101.481,800.0
2022-09-13 14:10:00,103.62,103.73,103.56,103.73,3102.0,101.393,101.5006,101.3343,101.5006,3102.0
2022-09-13 14:15:00,103.7,103.77,103.61,103.65,3598.0,101.4712,101.5397,101.3832,101.4223,3598.0
2022-09-13 14:20:00,103.66,103.68,103.51,103.63,6900.0,101.4321,101.4517,101.2853,101.4027,6900.0
2022-09-13 14:25:00,103.6,103.6,103.46,103.47,4420.0,101.3734,101.3734,101.2364,101.2462,4420.0
2022-09-13 14:30:00,103.5,103.52,103.41,103.41,2856.0,101.2755,101.2951,101.1875,101.1875,2856.0
2022-09-13 14:35:00,103.36,103.36,103.27,103.28,2064.0,101.1385,101.1385,101.0505,101.0603,2064.0
2022-09-13 14:40:00,103.25,103.25,103.16,103.16,3200.0,101.0309,101.0309,100.9428,100.9428,3200.0
2022-09-13 14:45:00,103.15,103.21,103.1,103.14,4668.0,100.9331,100.9918,100.8841,100.9233,4668.0
2022-09-13 14:50:00,103.16,103.16,102.97,103.0,3404.0,100.9428,100.9428,100.7569,100.7863,3404.0
2022-09-13 14:55:00,103.03,103.21,103.03,103.13,5054.0,100.8156,100.9918,100.8156,100.9135,5054.0
2022-09-13 15:00:00,103.16,103.17,103.14,103.14,716.0,100.9428,100.9526,100.9233,100.9233,716.0
2022-09-13 15:05:00,102.98,102.98,102.81,102.83,6352.0,100.7667,100.7667,100.6004,100.6199,6352.0
2022-09-13 15:10:00,102.85,102.85,102.66,102.71,8842.0,100.6395,100.6395,100.4536,100.5025,8842.0
2022-09-13 15:15:00,102.71,102.84,102.71,102.81,4002.0,100.5025,100.6297,100.5025,100.6004,4002.0
2022-09-13 15:20:00,102.8,102.85,102.63,102.74,20530.0,100.5906,100.6395,100.4242,100.5319,20530.0
2022-09-13 15:25:00,102.73,102.73,102.46,102.46,23280.0,100.5221,100.5221,100.2579,100.2579,23280.0
2022-09-13 15:30:00,102.47,102.53,102.14,102.22,12252.0,100.2677,100.3264,99.9448,100.0231,12252.0
2022-09-13 15:35:00,102.26,102.33,102.03,102.3,14282.0,100.0622,100.1307,99.8371,100.1013,14282.0
2022-09-13 15:40:00,102.25,102.25,102.01,102.11,10086.0,100.0524,100.0524,99.8176,99.9154,10086.0
2022-09-13 15:45:00,102.07,102.24,101.97,102.13,17912.0,99.8763,100.0426,99.7784,99.935,17912.0
2022-09-13 15:50:00,102.29,102.42,102.1,102.25,27826.0,100.0915,100.2188,99.9056,100.0524,27826.0
2022-09-13 15:55:00,102.25,102.48,102.11,102.23,59880.0,100.0524,100.2775,99.9154,100.0328,59880.0
2022-09-14 09:30:00,103.13,103.21,102.19,102.19,13554.0,100.9135,100.9918,99.9937,99.9937,13554.0
2022-09-14 09:35:00,102.25,102.33,102.05,102.18,7200.0,100.0524,100.1307,99.8567,99.9839,7200.0
2022-09-14 09:40:00,102.17,102.79,102.0,102.79,18802.0,99.9741,100.5808,99.8078,100.5808,18802.0
2022-09-14 09:45:00,102.81,103.17,102.56,102.56,9354.0,100.6004,100.9526,100.3557,100.3557,9354.0
2022-09-14 09:50:00,102.51,102.83,102.41,102.67,17276.0,100.3068,100.6199,100.209,100.4634,17276.0
2022-09-14 09:55:00,102.63,103.06,102.51,103.06,28112.0,100.4242,100.845,100.3068,100.845,28112.0
2022-09-14 10:00:00,102.99,103.03,102.6,102.75,10220.0,100.7765,100.8156,100.3949,100.5417,10220.0
2022-09-14 10:05:00,102.71,103.02,102.67,102.8,9080.0,100.5025,100.8059,100.4634,100.5906,9080.0
2022-09-14 10:10:00,102.92,103.0,102.61,102.61,6860.0,100.708,100.7863,100.4047,100.4047,6860.0
2022-09-14 10:15:00,102.78,102.95,102.53,102.53,5062.0,100.571,100.7374,100.3264,100.3264,5062.0
2022-09-14 10:20:00,102.67,102.78,102.41,102.48,21670.0,100.4634,100.571,100.209,100.2775,21670.0
2022-09-14 10:25:00,102.42,102.42,102.11,102.13,6612.0,100.2188,100.2188,99.9154,99.935,6612.0
2022-09-14 10:30:00,102.1,102.37,102.1,102.37,5664.0,99.9056,100.1698,99.9056,100.1698,5664.0
2022-09-14 10:35:00,102.36,102.88,102.31,102.82,13360.0,100.16,100.6689,100.1111,100.6102,13360.0
2022-09-14 10:40:00,102.65,103.13,102.65,103.06,7798.0,100.4438,100.9135,100.4438,100.845,7798.0
2022-09-14 10:45:00,103.06,103.19,102.95,103.04,9594.0,100.845,100.9722,100.7374,100.8254,9594.0
2022-09-14 10:50:00,103.08,103.53,102.99,103.53,17864.0,100.8646,101.3049,100.7765,101.3049,17864.0
2022-09-14 10:55:00,103.42,103.43,103.28,103.41,8318.0,101.1973,101.207,101.0603,101.1875,8318.0
2022-09-14 11:00:00,103.43,103.43,103.05,103.1,4800.0,101.207,101.207,100.8352,100.8841,4800.0
2022-09-14 11:05:00,103.19,103.7,103.19,103.58,4080.0,100.9722,101.4712,100.9722,101.3538,4080.0
2022-09-14 11:10:00,103.7,103.92,103.66,103.67,11542.0,101.4712,101.6865,101.4321,101.4419,11542.0
2022-09-14 11:15:00,103.71,103.78,103.65,103.69,3510.0,101.481,101.5495,101.4223,101.4615,3510.0
2022-09-14 11:20:00,103.6,103.6,103.46,103.46,3398.0,101.3734,101.3734,101.2364,101.2364,3398.0
2022-09-14 11:25:00,103.45,103.5,103.39,103.39,4200.0,101.2266,101.2755,101.1679,101.1679,4200.0
2022-09-14 11:30:00,103.37,103.46,103.22,103.24,4952.0,101.1483,101.2364,101.0016,101.0211,4952.0
2022-09-14 11:35:00,103.23,103.46,103.23,103.44,2914.0,101.0113,101.2364,101.0113,101.2168,2914.0
2022-09-14 11:40:00,103.45,103.67,103.45,103.64,16616.0,101.2266,101.4419,101.2266,101.4125,16616.0
2022-09-14 11:45:00,103.64,103.79,103.62,103.72,10870.0,101.4125,101.5593,101.393,101.4908,10870.0
2022-09-14 11:50:00,103.66,103.66,103.46,103.61,8526.0,101.4321,101.4321,101.2364,101.3832,8526.0
2022-09-14 11:55:00,103.64,103.64,103.36,103.36,8000.0,101.4125,101.4125,101.1385,101.1385,8000.0
2022-09-14 12:00:00,103.41,103.41,103.13,103.18,1614.0,101.1875,101.1875,100.9135,100.9624,1614.0
2022-09-14 12:05:00,103.19,103.23,103.11,103.22,7162.0,100.9722,101.0113,100.8939,101.0016,7162.0
2022-09-14 12:10:00,103.24,103.33,103.24,103.32,600.0,101.0211,101.1092,101.0211,101.0994,600.0
2022-09-14 12:15:00,103.31,103.37,103.31,103.34,3504.0,101.0896,101.1483,101.0896,101.119,3504.0
2022-09-14 12:20:00,103.26,103.45,103.26,103.45,7390.0,101.0407,101.2266,101.0407,101.2266,7390.0
2022-09-14 12:25:00,103.37,103.41,103.35,103.41,2318.0,101.1483,101.1875,101.1288,101.1875,2318.0
2022-09-14 12:30:00,103.49,103.51,103.4,103.51,7104.0,101.2658,101.2853,101.1777,101.2853,7104.0
2022-09-14 12:35:00,103.48,103.74,103.39,103.69,3942.0,101.256,101.5104,101.1679,101.4615,3942.0
2022-09-14 12:40:00,103.69,103.81,103.67,103.81,6762.0,101.4615,101.5789,101.4419,101.5789,6762.0
2022-09-14 12:45:00,103.86,103.88,103.72,103.88,1600.0,101.6278,101.6474,101.4908,101.6474,1600.0
2022-09-14 12:50:00,103.92,103.92,103.92,103.92,200.0,101.6865,101.6865,101.6865,101.6865,200.0
2022-09-14 12:55:00,103.81,103.81,103.69,103.77,1648.0,101.5789,101.5789,101.4615,101.5397,1648.0
2022-09-14 13:00:00,103.88,103.88,103.88,103.88,200.0,101.6474,101.6474,101.6474,101.6474,200.0
2022-09-14 13:05:00,103.78,103.78,103.7,103.71,2158.0,101.5495,101.5495,101.4712,101.481,2158.0
2022-09-14 13:10:00,103.73,103.79,103.73,103.78,1108.0,101.5006,101.5593,101.5006,101.5495,1108.0
2022-09-14 13:15:00,103.86,103.92,103.71,103.71,4400.0,101.6278,101.6865,101.481,101.481,4400.0
2022-09-14 13:20:00,103.79,103.8,103.79,103.8,1000.0,101.5593,101.5691,101.5593,101.5691,1000.0
2022-09-14 13:25:00,103.67,103.67,103.52,103.55,2882.0,101.4419,101.4419,101.2951,101.3245,2882.0
2022-09-14 13:30:00,103.58,103.61,103.45,103.48,1400.0,101.3538,101.3832,101.2266,101.256,1400.0
2022-09-14 13:35:00,103.48,103.48,103.48,103.48,0.0,101.256,101.256,101.256,101.256,0.0
2022-09-14 13:40:00,103.32,103.42,103.32,103.39,800.0,101.0994,101.1973,101.0994,101.1679,800.0
2022-09-14 13:45:00,103.31,103.31,102.99,103.04,9900.0,101.0896,101.0896,100.7765,100.8254,9900.0
2022-09-14 13:50:00,103.09,103.18,103.08,103.08,2520.0,100.8744,100.9624,100.8646,100.8646,2520.0
2022-09-14 13:55:00,103.08,103.08,102.78,102.93,19316.0,100.8646,100.8646,100.571,100.7178,19316.0
2022-09-14 14:00:00,102.86,102.96,102.71,102.77,5678.0,100.6493,100.7471,100.5025,100.5612,5678.0
2022-09-14 14:05:00,102.72,102.9,102.72,102.76,4400.0,100.5123,100.6884,100.5123,100.5514,4400.0
2022-09-14 14:10:00,102.74,102.85,102.7,102.85,5226.0,100.5319,100.6395,100.4927,100.6395,5226.0
2022-09-14 14:15:00,102.83,102.88,102.81,102.86,938.0,100.6199,100.6689,100.6004,100.6493,938.0
2022-09-14 14:20:00,102.94,102.98,102.92,102.98,800.0,100.7276,100.7667,100.708,100.7667,800.0
2022-09-14 14:25:00,102.94,102.94,102.83,102.91,1000.0,100.7276,100.7276,100.6199,100.6982,1000.0
2022-09-14 14:30:00,102.94,102.96,102.94,102.96,600.0,100.7276,100.7471,100.7276,100.7471,600.0
2022-09-14 14:35:00,102.96,102.96,102.96,102.96,0.0,100.7471,100.7471,100.7471,100.7471,0.0
2022-09-14 14:40:00,102.92,102.95,102.72,102.72,11400.0,100.708,100.7374,100.5123,100.5123,11400.0
2022-09-14 14:45:00,102.74,102.74,102.6,102.71,9066.0,100.5319,100.5319,100.3949,100.5025,9066.0
2022-09-14 14:50:00,102.78,102.78,102.55,102.55,2012.0,100.571,100.571,100.346,100.346,2012.0
2022-09-14 14:55:00,102.72,102.72,102.48,102.57,1912.0,100.5123,100.5123,100.2775,100.3655,1912.0
2022-09-14 15:00:00,102.52,102.61,102.47,102.47,2028.0,100.3166,100.4047,100.2677,100.2677,2028.0
2022-09-14 15:05:00,102.63,102.71,102.63,102.71,400.0,100.4242,100.5025,100.4242,100.5025,400.0
2022-09-14 15:10:00,102.69,102.69,102.35,102.35,4400.0,100.4829,100.4829,100.1503,100.1503,4400.0
2022-09-14 15:15:00,102.14,102.28,102.13,102.25,10800.0,99.9448,100.0818,99.935,100.0524,10800.0
2022-09-14 15:20:00,102.24,102.45,102.18,102.36,5200.0,100.0426,100.2481,99.9839,100.16,5200.0
2022-09-14 15:25:00,102.35,102.39,102.17,102.38,20608.0,100.1503,100.1894,99.9741,100.1796,20608.0
2022-09-14 15:30:00,102.37,102.37,102.06,102.29,31720.0,100.1698,100.1698,99.8665,100.0915,31720.0
2022-09-14 15:35:00,102.29,102.45,102.27,102.36,52584.0,100.0915,100.2481,100.072,100.16,52584.0
2022-09-14 15:40:00,102.36,102.67,102.31,102.67,16134.0,100.16,100.4634,100.1111,100.4634,16134.0
2022-09-14 15:45:00,102.6,102.71,102.56,102.67,8572.0,100.3949,100.5025,100.3557,100.4634,8572.0
2022-09-14 15:50:00,102.7,103.16,102.63,103.16,18594.0,100.4927,100.9428,100.4242,100.9428,18594.0
2022-09-14 15:55:00,103.2,103.4,103.12,103.36,47864.0,100.982,101.1777,100.9037,101.1385,47864.0
2022-09-15 09:30:00,102.54,102.73,102.39,102.73,3230.0,100.3362,100.5221,100.1894,100.5221,3230.0
2022-09-15 09:35:00,102.51,102.62,102.34,102.49,3400.0,100.3068,100.4145,100.1405,100.2872,3400.0
2022-09-15 09:40:00,102.46,103.12,102.46,103.12,5928.0,100.2579,100.9037,100.2579,100.9037,5928.0
2022-09-15 09:45:00,103.04,103.34,102.92,103.34,8660.0,100.8254,101.119,100.708,101.119,8660.0
2022-09-15 09:50:00,103.47,103.58,103.4,103.58,3400.0,101.2462,101.3538,101.1777,101.3538,3400.0
2022-09-15 09:55:00,103.48,103.48,103.29,103.44,5600.0,101.256,101.256,101.0701,101.2168,5600.0
2022-09-15 10:00:00,103.49,103.64,103.19,103.19,11304.0,101.2658,101.4125,100.9722,100.9722,11304.0
2022-09-15 10:05:00,103.13,103.36,103.08,103.17,4000.0,100.9135,101.1385,100.8646,100.9526,4000.0
2022-09-15 10:10:00,103.19,103.48,103.19,103.46,6834.0,100.9722,101.256,100.9722,101.2364,6834.0
2022-09-15 10:15:00,103.41,103.58,103.36,103.36,3600.0,101.1875,101.3538,101.1385,101.1385,3600.0
2022-09-15 10:20:00,103.27,103.27,102.83,103.0,4600.0,101.0505,101.0505,100.6199,100.7863,4600.0
2022-09-15 10:25:00,102.95,102.95,102.51,102.51,6996.0,100.7374,100.7374,100.3068,100.3068,6996.0
2022-09-15 10:30:00,102.55,102.64,102.36,102.36,3498.0,100.346,100.434,100.16,100.16,3498.0
2022-09-15 10:35:00,102.55,102.67,102.5,102.5,3600.0,100.346,100.4634,100.297,100.297,3600.0
2022-09-15 10:40:00,102.47,102.55,102.41,102.46,9912.0,100.2677,100.346,100.209,100.2579,9912.0
2022-09-15 10:45:00,102.46,102.48,102.07,102.07,44040.0,100.2579,100.2775,99.8763,99.8763,44040.0
2022-09-15 10:50:00,102.07,102.07,101.7,101.7,20270.0,99.8763,99.8763,99.5142,99.5142,20270.0
2022-09-15 10:55:00,101.74,101.75,101.4,101.4,55154.0,99.5534,99.5632,99.2207,99.2207,55154.0
2022-09-15 11:00:00,101.39,101.42,101.24,101.38,118102.0,99.2109,99.2402,99.0641,99.2011,118102.0
2022-09-15 11:05:00,101.38,101.4,101.13,101.15,92938.0,99.2011,99.2207,98.9565,98.976,92938.0
2022-09-15 11:10:00,101.09,101.1,100.89,100.9,36950.0,98.9173,98.9271,98.7216,98.7314,36950.0
2022-09-15 11:15:00,100.91,101.17,100.8,101.16,74414.0,98.7412,98.9956,98.6336,98.9858,74414.0
2022-09-15 11:20:00,101.16,101.58,101.14,101.53,21336.0,98.9858,99.3968,98.9663,99.3479,21336.0
2022-09-15 11:25:00,101.48,101.66,101.44,101.53,4476.0,99.299,99.4751,99.2598,99.3479,4476.0
2022-09-15 11:30:00,101.71,101.72,101.67,101.72,600.0,99.524,99.5338,99.4849,99.5338,600.0
2022-09-15 11:35:00,101.69,101.91,101.68,101.91,2970.0,99.5044,99.7197,99.4947,99.7197,2970.0
2022-09-15 11:40:00,101.89,101.89,101.81,101.89,2000.0,99.7001,99.7001,99.6219,99.7001,2000.0
2022-09-15 11:45:00,102.0,102.0,101.81,101.81,2000.0,99.8078,99.8078,99.6219,99.6219,2000.0
2022-09-15 11:50:00,101.76,101.79,101.56,101.59,8362.0,99.5729,99.6023,99.3772,99.4066,8362.0
2022-09-15 11:55:00,101.55,101.55,101.33,101.45,2710.0,99.3675,99.3675,99.1522,99.2696,2710.0
2022-09-15 12:00:00,101.58,101.71,101.53,101.61,4048.0,99.3968,99.524,99.3479,99.4262,4048.0
2022-09-15 12:05:00,101.7,101.8,101.6,101.67,7548.0,99.5142,99.6121,99.4164,99.4849,7548.0
2022-09-15 12:10:00,101.67,101.69,101.5,101.5,6146.0,99.4849,99.5044,99.3185,99.3185,6146.0
2022-09-15 12:15:00,101.47,101.72,101.45,101.72,9164.0,99.2892,99.5338,99.2696,99.5338,9164.0
2022-09-15 12:20:00,101.71,101.77,101.6,101.69,7400.0,99.524,99.5827,99.4164,99.5044,7400.0
2022-09-15 12:25:00,101.67,101.84,101.57,101.6,10832.0,99.4849,99.6512,99.387,99.4164,10832.0
2022-09-15 12:30:00,101.6,101.89,101.58,101.89,5800.0,99.4164,99.7001,99.3968,99.7001,5800.0
2022-09-15 12:35:00,101.93,101.97,101.81,101.85,2422.0,99.7393,99.7784,99.6219,99.661,2422.0
2022-09-15 12:40:00,101.92,102.1,101.92,102.01,3800.0,99.7295,99.9056,99.7295,99.8176,3800.0
2022-09-15 12:45:00,102.02,102.04,101.92,102.0,5614.0,99.8273,99.8469,99.7295,99.8078,5614.0
2022-09-15 12:50:00,102.01,102.08,102.0,102.0,6370.0,99.8176,99.8861,99.8078,99.8078,6370.0
2022-09-15 12:55:00,102.01,102.17,102.01,102.17,5598.0,99.8176,99.9741,99.8176,99.9741,5598.0
2022-09-15 13:00:00,102.19,102.81,102.19,102.66,8862.0,99.9937,100.6004,99.9937,100.4536,8862.0
2022-09-15 13:05:00,102.75,102.8,102.75,102.79,11784.0,100.5417,100.5906,100.5417,100.5808,11784.0
2022-09-15 13:10:00,102.8,102.8,102.65,102.73,8044.0,100.5906,100.5906,100.4438,100.5221,8044.0
2022-09-15 13:15:00,102.76,102.92,102.73,102.86,10544.0,100.5514,100.708,100.5221,100.6493,10544.0
2022-09-15 13:20:00,102.9,102.91,102.77,102.89,8298.0,100.6884,100.6982,100.5612,100.6787,8298.0
2022-09-15 13:25:00,102.85,103.05,102.76,102.87,33612.0,100.6395,100.8352,100.5514,100.6591,33612.0
2022-09-15 13:30:00,102.78,102.83,102.67,102.74,10014.0,100.571,100.6199,100.4634,100.5319,10014.0
2022-09-15 13:35:00,102.73,102.73,102.53,102.56,800.0,100.5221,100.5221,100.3264,100.3557,800.0
2022-09-15 13:40:00,102.57,102.57,102.44,102.44,800.0,100.3655,100.3655,100.2383,100.2383,800.0
2022-09-15 13:45:00,102.45,102.45,102.3,102.3,3548.0,100.2481,100.2481,100.1013,100.1013,3548.0
2022-09-15 13:50:00,102.23,102.3,102.22,102.3,3128.0,100.0328,100.1013,100.0231,100.1013,3128.0
2022-09-15 13:55:00,102.28,102.36,102.28,102.31,2460.0,100.0818,100.16,100.0818,100.1111,2460.0
2022-09-15 14:00:00,102.35,102.35,101.91,102.01,3800.0,100.1503,100.1503,99.7197,99.8176,3800.0
2022-09-15 14:05:00,101.81,101.87,101.81,101.81,1016.0,99.6219,99.6806,99.6219,99.6219,1016.0
2022-09-15 14:10:00,101.77,101.89,101.77,101.83,1576.0,99.5827,99.7001,99.5827,99.6414,1576.0
2022-09-15 14:15:00,101.83,102.0,101.82,102.0,2600.0,99.6414,99.8078,99.6316,99.8078,2600.0
2022-09-15 14:20:00,101.92,101.92,101.79,101.79,1800.0,99.7295,99.7295,99.6023,99.6023,1800.0
2022-09-15 14:25:00,101.85,101.98,101.8,101.98,2804.0,99.661,99.7882,99.6121,99.7882,2804.0
2022-09-15 14:30:00,101.96,102.09,101.96,102.02,2010.0,99.7686,99.8958,99.7686,99.8273,2010.0
2022-09-15 14:35:00,101.98,102.06,101.98,102.06,400.0,99.7882,99.8665,99.7882,99.8665,400.0
2022-09-15 14:40:00,101.97,101.98,101.91,101.97,2200.0,99.7784,99.7882,99.7197,99.7784,2200.0
2022-09-15 14:45:00,101.91,101.91,101.66,101.66,2400.0,99.7197,99.7197,99.4751,99.4751,2400.0
2022-09-15 14:50:00,101.63,101.78,101.6,101.78,5800.0,99.4457,99.5925,99.4164,99.5925,5800.0
2022-09-15 14:55:00,101.71,101.73,101.61,101.67,6800.0,99.524,99.5436,99.4262,99.4849,6800.0
2022-09-15 15:00:00,101.64,101.71,101.58,101.67,6842.0,99.4555,99.524,99.3968,99.4849,6842.0
2022-09-15 15:05:00,101.68,101.68,101.44,101.44,4638.0,99.4947,99.4947,99.2598,99.2598,4638.0
2022-09-15 15:10:00,101.46,101.46,101.1,101.14,10788.0,99.2794,99.2794,98.9271,98.9663,10788.0
2022-09-15 15:15:00,101.17,101.19,101.03,101.07,5872.0,98.9956,99.0152,98.8586,98.8978,5872.0
2022-09-15 15:20:00,101.16,101.16,101.08,101.13,1934.0,98.9858,98.9858,98.9076,98.9565,1934.0
2022-09-15 15:25:00,101.21,101.24,100.92,100.98,4992.0,99.0348,99.0641,98.751,98.8097,4992.0
2022-09-15 15:30:00,100.95,101.25,100.94,101.11,9786.0,98.7803,99.0739,98.7706,98.9369,9786.0
2022-09-15 15:35:00,101.12,101.27,101.08,101.25,5626.0,98.9467,99.0935,98.9076,99.0739,5626.0
2022-09-15 15:40:00,101.27,101.36,101.1,101.31,9000.0,99.0935,99.1815,98.9271,99.1326,9000.0
2022-09-15 15:45:00,101.28,101.42,101.25,101.32,27764.0,99.1033,99.2402,99.0739,99.1424,27764.0
2022-09-15 15:50:00,101.36,101.7,101.29,101.51,34330.0,99.1815,99.5142,99.113,99.3283,34330.0
2022-09-15 15:55:00,101.57,101.73,101.56,101.63,55566.0,99.387,99.5436,99.3772,99.4457,55566.0
2022-09-16 09:30:00,100.56,100.62,99.71,100.22,27000.0,98.3987,98.4574,97.567,98.066,27000.0
2022-09-16 09:35:00,100.08,100.86,100.08,100.86,12296.0,97.929,98.6923,97.929,98.6923,12296.0
2022-09-16 09:40:00,100.8,100.8,100.19,100.34,12884.0,98.6336,98.6336,98.0367,98.1835,12884.0
2022-09-16 09:45:00,100.34,100.58,100.26,100.3,17496.0,98.1835,98.4183,98.1052,98.1443,17496.0
2022-09-16 09:50:00,100.47,100.59,100.13,100.2,15438.0,98.3107,98.4281,97.978,98.0465,15438.0
2022-09-16 09:55:00,100.16,100.33,100.16,100.2,8852.0,98.0073,98.1737,98.0073,98.0465,8852.0
2022-09-16 10:00:00,100.14,100.6,100.14,100.5,9580.0,97.9878,98.4379,97.9878,98.34,9580.0
2022-09-16 10:05:00,100.66,101.0,100.62,100.63,9202.0,98.4966,98.8293,98.4574,98.4672,9202.0
2022-09-16 10:10:00,100.76,101.43,100.72,101.28,13766.0,98.5944,99.25,98.5553,99.1033,13766.0
2022-09-16 10:15:00,101.16,101.26,100.95,100.95,12406.0,98.9858,99.0837,98.7803,98.7803,12406.0
2022-09-16 10:20:00,100.94,101.08,100.82,100.85,6800.0,98.7706,98.9076,98.6531,98.6825,6800.0
2022-09-16 10:25:00,101.13,101.26,101.0,101.11,9780.0,98.9565,99.0837,98.8293,98.9369,9780.0
2022-09-16 10:30:00,101.16,101.76,101.16,101.76,28856.0,98.9858,99.5729,98.9858,99.5729,28856.0
2022-09-16 10:35:00,101.8,101.95,101.61,101.62,16066.0,99.6121,99.7589,99.4262,99.4359,16066.0
2022-09-16 10:40:00,101.58,101.66,101.38,101.38,5170.0,99.3968,99.4751,99.2011,99.2011,5170.0
2022-09-16 10:45:00,101.26,101.36,100.98,101.0,16754.0,99.0837,99.1815,98.8097,98.8293,16754.0
2022-09-16 10:50:00,101.01,101.27,101.0,101.14,11306.0,98.8391,99.0935,98.8293,98.9663,11306.0
2022-09-16 10:55:00,101.14,101.14,100.82,100.85,12684.0,98.9663,98.9663,98.6531,98.6825,12684.0
2022-09-16 11:00:00,100.81,100.95,100.67,100.78,12132.0,98.6434,98.7803,98.5064,98.614,12132.0
2022-09-16 11:05:00,100.76,100.96,100.76,100.83,7470.0,98.5944,98.7901,98.5944,98.6629,7470.0
2022-09-16 11:10:00,100.71,100.71,100.53,100.61,10392.0,98.5455,98.5455,98.3694,98.4477,10392.0
2022-09-16 11:15:00,100.5,100.83,100.45,100.75,6622.0,98.34,98.6629,98.2911,98.5846,6622.0
2022-09-16 11:20:00,100.64,100.64,100.48,100.52,13440.0,98.477,98.477,98.3204,98.3596,13440.0
2022-09-16 11:25:00,100.47,100.7,100.42,100.61,5304.0,98.3107,98.5357,98.2617,98.4477,5304.0
2022-09-16 11:30:00,100.57,100.65,100.48,100.51,6000.0,98.4085,98.4868,98.3204,98.3498,6000.0
2022-09-16 11:35:00,100.5,100.55,100.23,100.3,8496.0,98.34,98.3889,98.0758,98.1443,8496.0
2022-09-16 11:40:00,100.38,100.45,100.38,100.38,3054.0,98.2226,98.2911,98.2226,98.2226,3054.0
2022-09-16 11:45:00,100.3,100.5,100.3,100.5,400.0,98.1443,98.34,98.1443,98.34,400.0
2022-09-16 11:50:00,100.55,100.68,100.52,100.66,4646.0,98.3889,98.5161,98.3596,98.4966,4646.0
2022-09-16 11:55:00,100.73,100.87,100.69,100.85,2902.0,98.5651,98.7021,98.5259,98.6825,2902.0
2022-09-16 12:00:00,100.71,100.72,100.64,100.72,3524.0,98.5455,98.5553,98.477,98.5553,3524.0
2022-09-16 12:05:00,100.72,100.75,100.51,100.51,2900.0,98.5553,98.5846,98.3498,98.3498,2900.0
2022-09-16 12:10:00,100.51,100.59,100.5,100.52,1756.0,98.3498,98.4281,98.34,98.3596,1756.0
2022-09-16 12:15:00,100.49,100.59,100.38,100.51,8778.0,98.3302,98.4281,98.2226,98.3498,8778.0
2022-09-16 12:20:00,100.4,100.46,100.25,100.29,5898.0,98.2422,98.3009,98.0954,98.1345,5898.0
2022-09-16 12:25:00,100.24,100.25,100.04,100.2,12640.0,98.0856,98.0954,97.8899,98.0465,12640.0
2022-09-16 12:30:00,100.21,100.39,100.21,100.38,2012.0,98.0562,98.2324,98.0562,98.2226,2012.0
2022-09-16 12:35:00,100.39,100.39,100.37,100.37,600.0,98.2324,98.2324,98.2128,98.2128,600.0
2022-09-16 12:40:00,100.46,100.62,100.45,100.62,4686.0,98.3009,98.4574,98.2911,98.4574,4686.0
2022-09-16 12:45:00,100.53,100.64,100.53,100.64,2500.0,98.3694,98.477,98.3694,98.477,2500.0
2022-09-16 12:50:00,100.62,100.7,100.61,100.7,1200.0,98.4574,98.5357,98.4477,98.5357,1200.0
2022-09-16 12:55:00,100.67,100.67,100.67,100.67,200.0,98.5064,98.5064,98.5064,98.5064,200.0
2022-09-16 13:00:00,100.85,100.9,100.63,100.63,5904.0,98.6825,98.7314,98.4672,98.4672,5904.0
2022-09-16 13:05:00,100.63,100.63,100.51,100.51,3906.0,98.4672,98.4672,98.3498,98.3498,3906.0
2022-09-16 13:10:00,100.48,100.58,100.48,100.51,1444.0,98.3204,98.4183,98.3204,98.3498,1444.0
2022-09-16 13:15:00,100.5,100.62,100.44,100.56,1800.0,98.34,98.4574,98.2813,98.3987,1800.0
2022-09-16 13:20:00,100.53,100.61,100.49,100.49,1200.0,98.3694,98.4477,98.3302,98.3302,1200.0
2022-09-16 13:25:00,100.56,100.56,100.46,100.53,2290.0,98.3987,98.3987,98.3009,98.3694,2290.0
2022-09-16 13:30:00,100.53,100.82,100.52,100.64,4000.0,98.3694,98.6531,98.3596,98.477,4000.0
2022-09-16 13:35:00,100.71,100.94,100.71,100.87,6022.0,98.5455,98.7706,98.5455,98.7021,6022.0
2022-09-16 13:40:00,100.94,100.96,100.8,100.8,5164.0,98.7706,98.7901,98.6336,98.6336,5164.0
2022-09-16 13:45:00,100.77,100.77,100.61,100.61,1718.0,98.6042,98.6042,98.4477,98.4477,1718.0
2022-09-16 13:50:00,100.58,100.61,100.56,100.57,3564.0,98.4183,98.4477,98.3987,98.4085,3564.0
2022-09-16 13:55:00,100.58,100.73,100.56,100.67,4796.0,98.4183,98.5651,98.3987,98.5064,4796.0
2022-09-16 14:00:00,100.68,100.85,100.64,100.84,6600.0,98.5161,98.6825,98.477,98.6727,6600.0
2022-09-16 14:05:00,100.87,100.87,100.73,100.86,2200.0,98.7021,98.7021,98.5651,98.6923,2200.0
2022-09-16 14:10:00,100.74,100.83,100.7,100.83,1000.0,98.5749,98.6629,98.5357,98.6629,1000.0
2022-09-16 14:15:00,100.89,100.92,100.74,100.74,5508.0,98.7216,98.751,98.5749,98.5749,5508.0
2022-09-16 14:20:00,100.74,100.89,100.74,100.89,8002.0,98.5749,98.7216,98.5749,98.7216,8002.0
2022-09-16 14:25:00,100.92,101.32,100.92,101.2,20994.0,98.751,99.1424,98.751,99.025,20994.0
2022-09-16 14:30:00,101.19,101.35,101.07,101.35,12300.0,99.0152,99.1717,98.8978,99.1717,12300.0
2022-09-16 14:35:00,101.39,101.39,101.17,101.17,3214.0,99.2109,99.2109,98.9956,98.9956,3214.0
2022-09-16 14:40:00,101.17,101.26,101.06,101.2,7954.0,98.9956,99.0837,98.888,99.025,7954.0
2022-09-16 14:45:00,101.23,101.52,101.23,101.47,10976.0,99.0543,99.3381,99.0543,99.2892,10976.0
2022-09-16 14:50:00,101.44,101.6,101.33,101.58,14646.0,99.2598,99.4164,99.1522,99.3968,14646.0
2022-09-16 14:55:00,101.6,101.66,101.45,101.57,12878.0,99.4164,99.4751,99.2696,99.387,12878.0
2022-09-16 15:00:00,101.53,101.73,101.49,101.73,8220.0,99.3479,99.5436,99.3087,99.5436,8220.0
2022-09-16 15:05:00,101.74,101.98,101.74,101.92,5864.0,99.5534,99.7882,99.5534,99.7295,5864.0
2022-09-16 15:10:00,101.88,101.88,101.55,101.57,12838.0,99.6904,99.6904,99.3675,99.387,12838.0
2022-09-16 15:15:00,101.67,101.71,101.45,101.45,7882.0,99.4849,99.524,99.2696,99.2696,7882.0
2022-09-16 15:20:00,101.52,101.79,101.49,101.6,3278.0,99.3381,99.6023,99.3087,99.4164,3278.0
2022-09-16 15:25:00,101.54,101.54,101.31,101.41,2570.0,99.3577,99.3577,99.1326,99.2305,2570.0
2022-09-16 15:30:00,101.36,101.48,101.19,101.3,15656.0,99.1815,99.299,99.0152,99.1228,15656.0
2022-09-16 15:35:00,101.27,101.56,101.24,101.53,10376.0,99.0935,99.3772,99.0641,99.3479,10376.0
2022-09-16 15:40:00,101.61,101.66,101.47,101.6,9454.0,99.4262,99.4751,99.2892,99.4164,9454.0
2022-09-16 15:45:00,101.61,101.61,101.23,101.45,18006.0,99.4262,99.4262,99.0543,99.2696,18006.0
2022-09-16 15:50:00,101.44,101.77,101.4,101.76,22484.0,99.2598,99.5827,99.2207,99.5729,22484.0
2022-09-16 15:55:00,101.7,102.06,101.7,101.96,43132.0,99.5142,99.8665,99.5142,99.7686,43132.0
2022-09-19 09:30:00,100.65,101.83,100.65,101.81,9300.0,98.4868,99.6414,98.4868,99.6219,9300.0
2022-09-19 09:35:00,101.72,101.85,101.46,101.54,10484.0,99.5338,99.661,99.2794,99.3577,10484.0
2022-09-19 09:40:00,101.64,101.86,101.63,101.83,2000.0,99.4555,99.6708,99.4457,99.6414,2000.0
2022-09-19 09:45:00,101.99,101.99,101.66,101.66,1200.0,99.798,99.798,99.4751,99.4751,1200.0
2022-09-19 09:50:00,101.64,101.96,101.64,101.92,3400.0,99.4555,99.7686,99.4555,99.7295,3400.0
2022-09-19 09:55:00,101.86,102.06,101.83,101.83,1400.0,99.6708,99.8665,99.6414,99.6414,1400.0
2022-09-19 10:00:00,101.9,102.03,101.76,101.88,6612.0,99.7099,99.8371,99.5729,99.6904,6612.0
2022-09-19 10:05:00,101.82,102.03,101.63,101.73,8730.0,99.6316,99.8371,99.4457,99.5436,8730.0
2022-09-19 10:10:00,101.76,102.25,101.73,102.11,11900.0,99.5729,100.0524,99.5436,99.9154,11900.0
2022-09-19 10:15:00,102.05,102.21,101.94,101.97,3000.0,99.8567,100.0133,99.7491,99.7784,3000.0
2022-09-19 10:20:00,101.96,102.0,101.76,101.98,9804.0,99.7686,99.8078,99.5729,99.7882,9804.0
2022-09-19 10:25:00,102.04,102.2,102.01,102.19,8628.0,99.8469,100.0035,99.8176,99.9937,8628.0
2022-09-19 10:30:00,102.14,102.23,101.96,102.06,7058.0,99.9448,100.0328,99.7686,99.8665,7058.0
2022-09-19 10:35:00,102.09,102.69,102.09,102.63,22906.0,99.8958,100.4829,99.8958,100.4242,22906.0
2022-09-19 10:40:00,102.72,102.9,102.61,102.81,21682.0,100.5123,100.6884,100.4047,100.6004,21682.0
2022-09-19 10:45:00,102.83,102.91,102.78,102.85,14242.0,100.6199,100.6982,100.571,100.6395,14242.0
2022-09-19 10:50:00,102.85,102.85,102.6,102.6,5838.0,100.6395,100.6395,100.3949,100.3949,5838.0
2022-09-19 10:55:00,102.62,102.68,102.62,102.67,1038.0,100.4145,100.4732,100.4145,100.4634,1038.0
2022-09-19 11:00:00,102.68,102.77,102.57,102.57,2816.0,100.4732,100.5612,100.3655,100.3655,2816.0
2022-09-19 11:05:00,102.56,102.62,102.56,102.58,1000.0,100.3557,100.4145,100.3557,100.3753,1000.0
2022-09-19 11:10:00,102.55,102.63,102.5,102.63,600.0,100.346,100.4242,100.297,100.4242,600.0
2022-09-19 11:15:00,102.48,102.61,102.33,102.33,3212.0,100.2775,100.4047,100.1307,100.1307,3212.0
2022-09-19 11:20:00,102.27,102.27,102.02,102.02,7600.0,100.072,100.072,99.8273,99.8273,7600.0
2022-09-19 11:25:00,102.04,102.07,101.8,101.85,7600.0,99.8469,99.8763,99.6121,99.661,7600.0
2022-09-19 11:30:00,101.83,101.83,101.68,101.76,7500.0,99.6414,99.6414,99.4947,99.5729,7500.0
2022-09-19 11:35:00,101.75,101.75,101.6,101.62,3692.0,99.5632,99.5632,99.4164,99.4359,3692.0
2022-09-19 11:40:00,101.57,101.62,101.51,101.59,2300.0,99.387,99.4359,99.3283,99.4066,2300.0
2022-09-19 11:45:00,101.63,101.74,101.62,101.74,5664.0,99.4457,99.5534,99.4359,99.5534,5664.0
2022-09-19 11:50:00,101.71,101.83,101.64,101.64,3070.0,99.524,99.6414,99.4555,99.4555,3070.0
2022-09-19 11:55:00,101.72,101.72,101.4,101.41,6168.0,99.5338,99.5338,99.2207,99.2305,6168.0
2022-09-19 12:00:00,101.42,101.54,101.42,101.42,9394.0,99.2402,99.3577,99.2402,99.2402,9394.0
2022-09-19 12:05:00,101.46,101.58,101.27,101.57,14750.0,99.2794,99.3968,99.0935,99.387,14750.0
2022-09-19 12:10:00,101.57,101.57,101.57,101.57,0.0,99.387,99.387,99.387,99.387,0.0
2022-09-19 12:15:00,101.66,101.7,101.65,101.65,2364.0,99.4751,99.5142,99.4653,99.4653,2364.0
2022-09-19 12:20:00,101.6,101.73,101.6,101.73,876.0,99.4164,99.5436,99.4164,99.5436,876.0
2022-09-19 12:25:00,101.72,101.72,101.6,101.6,5000.0,99.5338,99.5338,99.4164,99.4164,5000.0
2022-09-19 12:30:00,101.71,101.89,101.71,101.87,8796.0,99.524,99.7001,99.524,99.6806,8796.0
2022-09-19 12:35:00,101.87,102.11,101.87,102.01,9246.0,99.6806,99.9154,99.6806,99.8176,9246.0
2022-09-19 12:40:00,101.94,102.03,101.94,102.0,1000.0,99.7491,99.8371,99.7491,99.8078,1000.0
2022-09-19 12:45:00,101.96,101.99,101.96,101.99,486.0,99.7686,99.798,99.7686,99.798,486.0
2022-09-19 12:50:00,102.09,102.12,102.09,102.12,1078.0,99.8958,99.9252,99.8958,99.9252,1078.0
2022-09-19 12:55:00,102.21,102.21,102.11,102.13,1068.0,100.0133,100.0133,99.9154,99.935,1068.0
2022-09-19 13:00:00,102.15,102.15,102.02,102.07,2432.0,99.9546,99.9546,99.8273,99.8763,2432.0
2022-09-19 13:05:00,101.94,102.04,101.94,102.04,3992.0,99.7491,99.8469,99.7491,99.8469,3992.0
2022-09-19 13:10:00,102.05,102.05,101.86,101.86,15136.0,99.8567,99.8567,99.6708,99.6708,15136.0
2022-09-19 13:15:00,101.85,101.91,101.82,101.87,8190.0,99.661,99.7197,99.6316,99.6806,8190.0
2022-09-19 13:20:00,101.99,102.09,101.95,102.09,5192.0,99.798,99.8958,99.7589,99.8958,5192.0
2022-09-19 13:25:00,102.09,102.16,102.09,102.16,852.0,99.8958,99.9643,99.8958,99.9643,852.0
2022-09-19 13:30:00,102.2,102.2,101.98,101.98,3940.0,100.0035,100.0035,99.7882,99.7882,3940.0
2022-09-19 13:35:00,101.97,101.97,101.84,101.95,3048.0,99.7784,99.7784,99.6512,99.7589,3048.0
2022-09-19 13:40:00,101.96,102.03,101.92,101.92,1922.0,99.7686,99.8371,99.7295,99.7295,1922.0
2022-09-19 13:45:00,102.06,102.15,102.06,102.15,2914.0,99.8665,99.9546,99.8665,99.9546,2914.0
2022-09-19 13:50:00,102.06,102.08,102.0,102.0,2608.0,99.8665,99.8861,99.8078,99.8078,2608.0
2022-09-19 13:55:00,102.08,102.12,101.95,101.97,1724.0,99.8861,99.9252,99.7589,99.7784,1724.0
2022-09-19 14:00:00,101.92,102.08,101.91,102.0,9816.0,99.7295,99.8861,99.7197,99.8078,9816.0
2022-09-19 14:05:00,102.01,102.13,101.98,102.13,6548.0,99.8176,99.935,99.7882,99.935,6548.0
2022-09-19 14:10:00,102.02,102.09,102.0,102.0,2798.0,99.8273,99.8958,99.8078,99.8078,2798.0
2022-09-19 14:15:00,102.13,102.25,102.13,102.17,3546.0,99.935,100.0524,99.935,99.9741,3546.0
2022-09-19 14:20:00,102.07,102.13,101.89,101.95,3954.0,99.8763,99.935,99.7001,99.7589,3954.0
2022-09-19 14:25:00,101.89,101.96,101.89,101.93,1474.0,99.7001,99.7686,99.7001,99.7393,1474.0
2022-09-19 14:30:00,102.02,102.2,102.02,102.2,1288.0,99.8273,100.0035,99.8273,100.0035,1288.0
2022-09-19 14:35:00,102.14,102.29,102.14,102.27,5590.0,99.9448,100.0915,99.9448,100.072,5590.0
2022-09-19 14:40:00,102.27,102.27,102.12,102.12,2914.0,100.072,100.072,99.9252,99.9252,2914.0
2022-09-19 14:45:00,102.13,102.13,101.97,101.98,2598.0,99.935,99.935,99.7784,99.7882,2598.0
2022-09-19 14:50:00,102.06,102.2,102.05,102.2,1890.0,99.8665,100.0035,99.8567,100.0035,1890.0
2022-09-19 14:55:00,102.17,102.17,102.16,102.16,4640.0,99.9741,99.9741,99.9643,99.9643,4640.0
2022-09-19 15:00:00,102.21,102.47,102.21,102.47,5922.0,100.0133,100.2677,100.0133,100.2677,5922.0
2022-09-19 15:05:00,102.51,102.53,102.44,102.47,2500.0,100.3068,100.3264,100.2383,100.2677,2500.0
2022-09-19 15:10:00,102.44,102.77,102.44,102.64,27810.0,100.2383,100.5612,100.2383,100.434,27810.0
2022-09-19 15:15:00,102.7,102.71,102.58,102.58,4388.0,100.4927,100.5025,100.3753,100.3753,4388.0
2022-09-19 15:20:00,102.56,102.62,102.53,102.62,3952.0,100.3557,100.4145,100.3264,100.4145,3952.0
2022-09-19 15:25:00,102.6,102.64,102.58,102.6,4198.0,100.3949,100.434,100.3753,100.3949,4198.0
2022-09-19 15:30:00,102.74,102.75,102.64,102.66,5428.0,100.5319,100.5417,100.434,100.4536,5428.0
2022-09-19 15:35:00,102.67,102.77,102.63,102.67,13966.0,100.4634,100.5612,100.4242,100.4634,13966.0
2022-09-19 15:40:00,102.66,102.71,102.6,102.67,30728.0,100.4536,100.5025,100.3949,100.4634,30728.0
2022-09-19 15:45:00,102.64,102.7,102.52,102.57,34090.0,100.434,100.4927,100.3166,100.3655,34090.0
2022-09-19 15:50:00,102.58,102.58,102.37,102.57,24466.0,100.3753,100.3753,100.1698,100.3655,24466.0
2022-09-19 15:55:00,102.56,102.58,102.51,102.58,24342.0,100.3557,100.3753,100.3068,100.3753,24342.0
2022-09-20 09:30:00,101.57,101.8,101.42,101.69,11904.0,99.387,99.6121,99.2402,99.5044,11904.0
2022-09-20 09:35:00,101.8,101.8,101.4,101.4,8152.0,99.6121,99.6121,99.2207,99.2207,8152.0
2022-09-20 09:40:00,101.59,101.59,101.32,101.52,4694.0,99.4066,99.4066,99.1424,99.3381,4694.0
2022-09-20 09:45:00,101.51,101.77,101.51,101.58,6400.0,99.3283,99.5827,99.3283,99.3968,6400.0
2022-09-20 09:50:00,101.57,101.66,101.57,101.66,400.0,99.387,99.4751,99.387,99.4751,400.0
2022-09-20 09:55:00,101.79,101.79,101.67,101.67,962.0,99.6023,99.6023,99.4849,99.4849,962.0
2022-09-20 10:00:00,101.61,101.83,101.54,101.78,6294.0,99.4262,99.6414,99.3577,99.5925,6294.0
2022-09-20 10:05:00,101.72,101.98,101.72,101.89,6316.0,99.5338,99.7882,99.5338,99.7001,6316.0
2022-09-20 10:10:00,101.97,102.0,101.62,101.62,14784.0,99.7784,99.8078,99.4359,99.4359,14784.0
2022-09-20 10:15:00,101.7,101.82,101.58,101.73,7948.0,99.5142,99.6316,99.3968,99.5436,7948.0
2022-09-20 10:20:00,101.73,101.8,101.61,101.76,3700.0,99.5436,99.6121,99.4262,99.5729,3700.0
2022-09-20 10:25:00,101.58,101.8,101.58,101.67,2606.0,99.3968,99.6121,99.3968,99.4849,2606.0
2022-09-20 10:30:00,101.57,101.6,101.49,101.51,6216.0,99.387,99.4164,99.3087,99.3283,6216.0
2022-09-20 10:35:00,101.55,101.55,101.23,101.3,4812.0,99.3675,99.3675,99.0543,99.1228,4812.0
2022-09-20 10:40:00,101.37,101.56,101.37,101.52,3864.0,99.1913,99.3772,99.1913,99.3381,3864.0
2022-09-20 10:45:00,101.48,101.52,101.41,101.5,3764.0,99.299,99.3381,99.2305,99.3185,3764.0
2022-09-20 10:50:00,101.63,101.76,101.61,101.76,2922.0,99.4457,99.5729,99.4262,99.5729,2922.0
2022-09-20 10:55:00,101.67,101.73,101.59,101.67,4218.0,99.4849,99.5436,99.4066,99.4849,4218.0
2022-09-20 11:00:00,101.77,101.79,101.55,101.67,8664.0,99.5827,99.6023,99.3675,99.4849,8664.0
2022-09-20 11:05:00,101.66,101.99,101.58,101.97,6800.0,99.4751,99.798,99.3968,99.7784,6800.0
2022-09-20 11:10:00,101.95,101.97,101.76,101.76,9586.0,99.7589,99.7784,99.5729,99.5729,9586.0
2022-09-20 11:15:00,101.79,101.79,101.55,101.58,18212.0,99.6023,99.6023,99.3675,99.3968,18212.0
2022-09-20 11:20:00,101.54,101.72,101.54,101.64,14664.0,99.3577,99.5338,99.3577,99.4555,14664.0
2022-09-20 11:25:00,101.61,101.75,101.61,101.74,3348.0,99.4262,99.5632,99.4262,99.5534,3348.0
2022-09-20 11:30:00,101.73,101.74,101.67,101.69,5850.0,99.5436,99.5534,99.4849,99.5044,5850.0
2022-09-20 11:35:00,101.62,101.62,101.6,101.6,1800.0,99.4359,99.4359,99.4164,99.4164,1800.0
2022-09-20 11:40:00,101.69,101.69,101.55,101.55,2094.0,99.5044,99.5044,99.3675,99.3675,2094.0
2022-09-20 11:45:00,101.57,101.64,101.57,101.64,2202.0,99.387,99.4555,99.387,99.4555,2202.0
2022-09-20 11:50:00,101.86,101.94,101.86,101.94,1200.0,99.6708,99.7491,99.6708,99.7491,1200.0
2022-09-20 11:55:00,101.99,102.1,101.99,102.1,1400.0,99.798,99.9056,99.798,99.9056,1400.0
2022-09-20 12:00:00,102.06,102.13,102.03,102.11,10400.0,99.8665,99.935,99.8371,99.9154,10400.0
2022-09-20 12:05:00,102.11,102.11,101.98,102.02,8114.0,99.9154,99.9154,99.7882,99.8273,8114.0
2022-09-20 12:10:00,102.01,102.01,101.86,101.96,2616.0,99.8176,99.8176,99.6708,99.7686,2616.0
2022-09-20 12:15:00,101.86,101.86,101.85,101.86,616.0,99.6708,99.6708,99.661,99.6708,616.0
2022-09-20 12:20:00,101.86,101.86,101.86,101.86,0.0,99.6708,99.6708,99.6708,99.6708,0.0
2022-09-20 12:25:00,101.64,101.64,101.41,101.45,1506.0,99.4555,99.4555,99.2305,99.2696,1506.0
2022-09-20 12:30:00,101.42,101.42,101.3,101.3,1200.0,99.2402,99.2402,99.1228,99.1228,1200.0
2022-09-20 12:35:00,101.27,101.31,101.22,101.22,816.0,99.0935,99.1326,99.0445,99.0445,816.0
2022-09-20 12:40:00,101.32,101.39,101.31,101.35,5900.0,99.1424,99.2109,99.1326,99.1717,5900.0
2022-09-20 12:45:00,101.33,101.36,101.31,101.31,800.0,99.1522,99.1815,99.1326,99.1326,800.0
2022-09-20 12:50:00,101.33,101.47,101.33,101.47,2306.0,99.1522,99.2892,99.1522,99.2892,2306.0
2022-09-20 12:55:00,101.44,101.49,101.39,101.49,2200.0,99.2598,99.3087,99.2109,99.3087,2200.0
2022-09-20 13:00:00,101.46,101.53,101.46,101.5,4592.0,99.2794,99.3479,99.2794,99.3185,4592.0
2022-09-20 13:05:00,101.35,101.41,101.3,101.36,1460.0,99.1717,99.2305,99.1228,99.1815,1460.0
2022-09-20 13:10:00,101.36,101.36,101.22,101.22,3104.0,99.1815,99.1815,99.0445,99.0445,3104.0
2022-09-20 13:15:00,101.21,101.21,101.14,101.15,2000.0,99.0348,99.0348,98.9663,98.976,2000.0
2022-09-20 13:20:00,101.17,101.2,101.17,101.2,3400.0,98.9956,99.025,98.9956,99.025,3400.0
2022-09-20 13:25:00,101.2,101.2,100.91,100.91,11600.0,99.025,99.025,98.7412,98.7412,11600.0
2022-09-20 13:30:00,100.81,100.81,100.76,100.78,2200.0,98.6434,98.6434,98.5944,98.614,2200.0
2022-09-20 13:35:00,100.74,100.83,100.72,100.74,5176.0,98.5749,98.6629,98.5553,98.5749,5176.0
2022-09-20 13:40:00,100.78,100.97,100.77,100.97,9224.0,98.614,98.7999,98.6042,98.7999,9224.0
2022-09-20 13:45:00,101.04,101.04,100.98,100.98,1000.0,98.8684,98.8684,98.8097,98.8097,1000.0
2022-09-20 13:50:00,100.81,100.82,100.78,100.82,1800.0,98.6434,98.6531,98.614,98.6531,1800.0
2022-09-20 13:55:00,100.74,100.74,100.64,100.67,2152.0,98.5749,98.5749,98.477,98.5064,2152.0
2022-09-20 14:00:00,100.65,100.82,100.65,100.79,3400.0,98.4868,98.6531,98.4868,98.6238,3400.0
2022-09-20 14:05:00,100.87,101.0,100.86,101.0,6618.0,98.7021,98.8293,98.6923,98.8293,6618.0
2022-09-20 14:10:00,100.89,100.89,100.89,100.89,200.0,98.7216,98.7216,98.7216,98.7216,200.0
2022-09-20 14:15:00,100.91,101.01,100.87,101.01,2200.0,98.7412,98.8391,98.7021,98.8391,2200.0
2022-09-20 14:20:00,101.07,101.24,101.03,101.16,9406.0,98.8978,99.0641,98.8586,98.9858,9406.0
2022-09-20 14:25:00,101.1,101.23,101.1,101.16,2022.0,98.9271,99.0543,98.9271,98.9858,2022.0
2022-09-20 14:30:00,101.13,101.13,100.99,100.99,4662.0,98.9565,98.9565,98.8195,98.8195,4662.0
2022-09-20 14:35:00,100.97,101.05,100.97,101.05,2956.0,98.7999,98.8782,98.7999,98.8782,2956.0
2022-09-20 14:40:00,101.01,101.06,100.98,101.06,2604.0,98.8391,98.888,98.8097,98.888,2604.0
2022-09-20 14:45:00,101.07,101.55,101.07,101.37,8704.0,98.8978,99.3675,98.8978,99.1913,8704.0
2022-09-20 14:50:00,101.43,101.43,101.24,101.25,2400.0,99.25,99.25,99.0641,99.0739,2400.0
2022-09-20 14:55:00,101.36,101.39,101.3,101.32,1200.0,99.1815,99.2109,99.1228,99.1424,1200.0
2022-09-20 15:00:00,101.33,101.58,101.33,101.39,1780.0,99.1522,99.3968,99.1522,99.2109,1780.0
2022-09-20 15:05:00,101.28,101.3,101.23,101.23,2088.0,99.1033,99.1228,99.0543,99.0543,2088.0
2022-09-20 15:10:00,101.3,101.43,101.3,101.36,3964.0,99.1228,99.25,99.1228,99.1815,3964.0
2022-09-20 15:15:00,101.39,101.52,101.39,101.52,2748.0,99.2109,99.3381,99.2109,99.3381,2748.0
2022-09-20 15:20:00,101.6,101.63,101.59,101.59,1400.0,99.4164,99.4457,99.4066,99.4066,1400.0
2022-09-20 15:25:00,101.6,101.61,101.52,101.52,2676.0,99.4164,99.4262,99.3381,99.3381,2676.0
2022-09-20 15:30:00,101.42,101.58,101.34,101.58,6292.0,99.2402,99.3968,99.162,99.3968,6292.0
2022-09-20 15:35:00,101.56,101.8,101.55,101.77,8726.0,99.3772,99.6121,99.3675,99.5827,8726.0
2022-09-20 15:40:00,101.75,101.79,101.64,101.77,6848.0,99.5632,99.6023,99.4555,99.5827,6848.0
2022-09-20 15:45:00,101.77,101.84,101.61,101.67,7816.0,99.5827,99.6512,99.4262,99.4849,7816.0
2022-09-20 15:50:00,101.64,101.69,101.28,101.37,15770.0,99.4555,99.5044,99.1033,99.1913,15770.0
2022-09-20 15:55:00,101.35,101.35,101.23,101.32,48376.0,99.1717,99.1717,99.0543,99.1424,48376.0
2022-09-21 09:30:00,101.47,101.72,101.47,101.49,3092.0,99.2892,99.5338,99.2892,99.3087,3092.0
2022-09-21 09:35:00,101.61,101.61,101.53,101.54,5204.0,99.4262,99.4262,99.3479,99.3577,5204.0
2022-09-21 09:40:00,101.48,101.83,101.48,101.81,3832.0,99.299,99.6414,99.299,99.6219,3832.0
2022-09-21 09:45:00,101.81,102.39,101.81,102.39,16246.0,99.6219,100.1894,99.6219,100.1894,16246.0
2022-09-21 09:50:00,102.33,102.44,102.28,102.36,42056.0,100.1307,100.2383,100.0818,100.16,42056.0
2022-09-21 09:55:00,102.38,102.47,102.16,102.45,29924.0,100.1796,100.2677,99.9643,100.2481,29924.0
2022-09-21 10:00:00,102.46,102.74,102.45,102.7,22096.0,100.2579,100.5319,100.2481,100.4927,22096.0
2022-09-21 10:05:00,102.71,102.83,102.42,102.83,11084.0,100.5025,100.6199,100.2188,100.6199,11084.0
2022-09-21 10:10:00,102.83,102.86,102.66,102.83,40130.0,100.6199,100.6493,100.4536,100.6199,40130.0
2022-09-21 10:15:00,102.84,102.85,102.72,102.77,16954.0,100.6297,100.6395,100.5123,100.5612,16954.0
2022-09-21 10:20:00,102.8,102.94,102.69,102.88,20742.0,100.5906,100.7276,100.4829,100.6689,20742.0
2022-09-21 10:25:00,102.86,103.13,102.83,103.13,65196.0,100.6493,100.9135,100.6199,100.9135,65196.0
2022-09-21 10:30:00,103.11,103.11,102.78,102.87,27602.0,100.8939,100.8939,100.571,100.6591,27602.0
2022-09-21 10:35:00,102.83,102.85,102.75,102.83,33238.0,100.6199,100.6395,100.5417,100.6199,33238.0
2022-09-21 10:40:00,102.83,102.89,102.78,102.79,11316.0,100.6199,100.6787,100.571,100.5808,11316.0
2022-09-21 10:45:00,102.76,102.83,102.63,102.63,4898.0,100.5514,100.6199,100.4242,100.4242,4898.0
2022-09-21 10:50:00,102.75,102.87,102.75,102.76,6462.0,100.5417,100.6591,100.5417,100.5514,6462.0
2022-09-21 10:55:00,102.71,102.71,102.58,102.67,20782.0,100.5025,100.5025,100.3753,100.4634,20782.0
2022-09-21 11:00:00,102.69,102.8,102.5,102.53,27098.0,100.4829,100.5906,100.297,100.3264,27098.0
2022-09-21 11:05:00,102.51,102.67,102.44,102.55,29002.0,100.3068,100.4634,100.2383,100.346,29002.0
2022-09-21 11:10:00,102.54,102.84,102.54,102.84,18286.0,100.3362,100.6297,100.3362,100.6297,18286.0
2022-09-21 11:15:00,102.85,102.87,102.74,102.8,22752.0,100.6395,100.6591,100.5319,100.5906,22752.0
2022-09-21 11:20:00,102.8,102.84,102.72,102.84,7494.0,100.5906,100.6297,100.5123,100.6297,7494.0
2022-09-21 11:25:00,102.85,102.9,102.82,102.9,10032.0,100.6395,100.6884,100.6102,100.6884,10032.0
2022-09-21 11:30:00,102.92,102.94,102.77,102.79,4600.0,100.708,100.7276,100.5612,100.5808,4600.0
2022-09-21 11:35:00,102.8,102.8,102.73,102.78,3600.0,100.5906,100.5906,100.5221,100.571,3600.0
2022-09-21 11:40:00,102.79,102.85,102.76,102.78,3290.0,100.5808,100.6395,100.5514,100.571,3290.0
2022-09-21 11:45:00,102.81,102.82,102.58,102.58,3880.0,100.6004,100.6102,100.3753,100.3753,3880.0
2022-09-21 11:50:00,102.57,102.61,102.54,102.61,3668.0,100.3655,100.4047,100.3362,100.4047,3668.0
2022-09-21 11:55:00,102.56,102.67,102.53,102.67,2994.0,100.3557,100.4634,100.3264,100.4634,2994.0
2022-09-21 12:00:00,102.58,102.62,102.57,102.57,2398.0,100.3753,100.4145,100.3655,100.3655,2398.0
2022-09-21 12:05:00,102.57,102.67,102.57,102.67,3778.0,100.3655,100.4634,100.3655,100.4634,3778.0
2022-09-21 12:10:00,102.64,102.69,102.64,102.67,3946.0,100.434,100.4829,100.434,100.4634,3946.0
2022-09-21 12:15:00,102.67,102.67,102.61,102.61,2846.0,100.4634,100.4634,100.4047,100.4047,2846.0
2022-09-21 12:20:00,102.61,102.65,102.59,102.61,3536.0,100.4047,100.4438,100.3851,100.4047,3536.0
2022-09-21 12:25:00,102.63,102.73,102.63,102.69,7278.0,100.4242,100.5221,100.4242,100.4829,7278.0
2022-09-21 12:30:00,102.78,102.92,102.78,102.92,1600.0,100.571,100.708,100.571,100.708,1600.0
2022-09-21 12:35:00,102.93,102.96,102.8,102.82,3600.0,100.7178,100.7471,100.5906,100.6102,3600.0
2022-09-21 12:40:00,102.81,102.81,102.71,102.71,4624.0,100.6004,100.6004,100.5025,100.5025,4624.0
2022-09-21 12:45:00,102.74,102.79,102.67,102.73,14494.0,100.5319,100.5808,100.4634,100.5221,14494.0
2022-09-21 12:50:00,102.75,102.75,102.59,102.61,21406.0,100.5417,100.5417,100.3851,100.4047,21406.0
2022-09-21 12:55:00,102.61,102.63,102.52,102.52,15050.0,100.4047,100.4242,100.3166,100.3166,15050.0
2022-09-21 13:00:00,102.52,102.57,102.5,102.55,14962.0,100.3166,100.3655,100.297,100.346,14962.0
2022-09-21 13:05:00,102.54,102.56,102.43,102.5,11600.0,100.3362,100.3557,100.2285,100.297,11600.0
2022-09-21 13:10:00,102.51,102.6,102.48,102.48,9072.0,100.3068,100.3949,100.2775,100.2775,9072.0
2022-09-21 13:15:00,102.45,102.45,102.33,102.41,4490.0,100.2481,100.2481,100.1307,100.209,4490.0
2022-09-21 13:20:00,102.36,102.46,102.36,102.44,4800.0,100.16,100.2579,100.16,100.2383,4800.0
2022-09-21 13:25:00,102.45,102.52,102.45,102.52,1600.0,100.2481,100.3166,100.2481,100.3166,1600.0
2022-09-21 13:30:00,102.59,102.69,102.57,102.69,2590.0,100.3851,100.4829,100.3655,100.4829,2590.0
2022-09-21 13:35:00,102.71,102.76,102.7,102.74,2190.0,100.5025,100.5514,100.4927,100.5319,2190.0
2022-09-21 13:40:00,102.74,102.79,102.71,102.79,2800.0,100.5319,100.5808,100.5025,100.5808,2800.0
2022-09-21 13:45:00,102.78,102.81,102.69,102.76,5868.0,100.571,100.6004,100.4829,100.5514,5868.0
2022-09-21 13:50:00,102.78,102.83,102.78,102.78,3220.0,100.571,100.6199,100.571,100.571,3220.0
2022-09-21 13:55:00,102.8,103.36,102.8,103.36,7402.0,100.5906,101.1385,100.5906,101.1385,7402.0
2022-09-21 14:00:00,103.15,103.15,100.89,100.89,12478.0,100.9331,100.9331,98.7216,98.7216,12478.0
2022-09-21 14:05:00,100.76,101.67,100.72,101.6,12084.0,98.5944,99.4849,98.5553,99.4164,12084.0
2022-09-21 14:10:00,101.57,101.78,101.06,101.06,9930.0,99.387,99.5925,98.888,98.888,9930.0
2022-09-21 14:15:00,100.96,101.35,100.96,101.31,15076.0,98.7901,99.1717,98.7901,99.1326,15076.0
2022-09-21 14:20:00,101.2,101.78,101.2,101.78,9924.0,99.025,99.5925,99.025,99.5925,9924.0
2022-09-21 14:25:00,101.74,102.01,101.58,101.63,8800.0,99.5534,99.8176,99.3968,99.4457,8800.0
2022-09-21 14:30:00,101.32,102.89,101.23,102.83,22228.0,99.1424,100.6787,99.0543,100.6199,22228.0
2022-09-21 14:35:00,102.92,103.08,102.64,102.79,24850.0,100.708,100.8646,100.434,100.5808,24850.0
2022-09-21 14:40:00,102.7,104.2,102.42,104.04,40440.0,100.4927,101.9605,100.2188,101.8039,40440.0
2022-09-21 14:45:00,104.13,104.69,103.48,103.52,170670.0,101.892,102.44,101.256,101.2951,170670.0
2022-09-21 14:50:00,103.69,104.18,103.28,104.18,21092.0,101.4615,101.9409,101.0603,101.9409,21092.0
2022-09-21 14:55:00,104.18,104.24,103.63,104.06,14994.0,101.9409,101.9996,101.4027,101.8235,14994.0
2022-09-21 15:00:00,104.13,104.26,103.65,103.8,27858.0,101.892,102.0192,101.4223,101.5691,27858.0
2022-09-21 15:05:00,103.67,104.09,103.44,103.45,22304.0,101.4419,101.8529,101.2168,101.2266,22304.0
2022-09-21 15:10:00,102.96,102.96,102.37,102.95,20394.0,100.7471,100.7471,100.1698,100.7374,20394.0
2022-09-21 15:15:00,103.36,103.64,103.08,103.13,9240.0,101.1385,101.4125,100.8646,100.9135,9240.0
2022-09-21 15:20:00,103.06,103.06,102.64,102.67,13664.0,100.845,100.845,100.434,100.4634,13664.0
2022-09-21 15:25:00,102.65,102.65,101.8,101.81,35608.0,100.4438,100.4438,99.6121,99.6219,35608.0
2022-09-21 15:30:00,101.72,101.72,101.24,101.7,76364.0,99.5338,99.5338,99.0641,99.5142,76364.0
2022-09-21 15:35:00,101.69,101.69,100.89,100.95,73054.0,99.5044,99.5044,98.7216,98.7803,73054.0
2022-09-21 15:40:00,100.94,101.2,100.83,100.83,110872.0,98.7706,99.025,98.6629,98.6629,110872.0
2022-09-21 15:45:00,100.81,100.81,100.48,100.66,66062.0,98.6434,98.6434,98.3204,98.4966,66062.0
2022-09-21 15:50:00,100.79,101.06,100.78,100.89,47886.0,98.6238,98.888,98.614,98.7216,47886.0
2022-09-21 15:55:00,100.86,100.86,100.33,100.33,44984.0,98.6923,98.6923,98.1737,98.1737,44984.0
2022-09-22 09:30:00,99.75,100.01,99.58,99.58,13008.0,97.6061,97.8605,97.4398,97.4398,13008.0
2022-09-22 09:35:00,99.53,99.67,99.24,99.24,23200.0,97.3909,97.5279,97.1071,97.1071,23200.0
2022-09-22 09:40:00,99.28,99.3,98.71,98.86,17838.0,97.1462,97.1658,96.5885,96.7353,17838.0
2022-09-22 09:45:00,98.79,98.92,98.53,98.55,14196.0,96.6668,96.794,96.4124,96.4319,14196.0
2022-09-22 09:50:00,98.51,98.74,98.45,98.52,12178.0,96.3928,96.6178,96.3341,96.4026,12178.0
2022-09-22 09:55:00,98.5,98.75,98.45,98.65,5000.0,96.383,96.6276,96.3341,96.5298,5000.0
2022-09-22 10:00:00,98.47,98.52,98.24,98.33,9312.0,96.3536,96.4026,96.1286,96.2167,9312.0
2022-09-22 10:05:00,98.6,98.67,98.49,98.61,3712.0,96.4809,96.5493,96.3732,96.4906,3712.0
2022-09-22 10:10:00,98.56,98.87,98.37,98.86,31160.0,96.4417,96.745,96.2558,96.7353,31160.0
2022-09-22 10:15:00,98.85,98.89,98.2,98.2,22086.0,96.7255,96.7646,96.0894,96.0894,22086.0
2022-09-22 10:20:00,98.11,98.39,98.02,98.18,4900.0,96.0014,96.2754,95.9133,96.0699,4900.0
2022-09-22 10:25:00,98.17,98.53,98.14,98.53,14566.0,96.0601,96.4124,96.0307,96.4124,14566.0
2022-09-22 10:30:00,98.55,98.82,98.32,98.44,35744.0,96.4319,96.6961,96.2069,96.3243,35744.0
2022-09-22 10:35:00,98.45,98.51,98.27,98.49,18262.0,96.3341,96.3928,96.1579,96.3732,18262.0
2022-09-22 10:40:00,98.44,98.54,98.25,98.26,5800.0,96.3243,96.4221,96.1384,96.1482,5800.0
2022-09-22 10:45:00,98.25,98.33,98.11,98.19,16480.0,96.1384,96.2167,96.0014,96.0797,16480.0
2022-09-22 10:50:00,98.14,98.14,97.9,97.92,19584.0,96.0307,96.0307,95.7959,95.8155,19584.0
2022-09-22 10:55:00,97.9,98.0,97.63,97.71,20554.0,95.7959,95.8937,95.5317,95.61,20554.0
2022-09-22 11:00:00,97.7,97.79,97.53,97.63,7422.0,95.6002,95.6883,95.4338,95.5317,7422.0
2022-09-22 11:05:00,97.66,97.87,97.66,97.79,16744.0,95.5611,95.7665,95.5611,95.6883,16744.0
2022-09-22 11:10:00,97.8,97.8,97.59,97.61,12582.0,95.698,95.698,95.4926,95.5121,12582.0
2022-09-22 11:15:00,97.58,97.75,97.51,97.71,7642.0,95.4828,95.6491,95.4143,95.61,7642.0
2022-09-22 11:20:00,97.67,97.68,97.5,97.68,13626.0,95.5708,95.5806,95.4045,95.5806,13626.0
2022-09-22 11:25:00,97.71,97.86,97.71,97.86,3800.0,95.61,95.7568,95.61,95.7568,3800.0
2022-09-22 11:30:00,97.83,98.04,97.83,97.96,10382.0,95.7274,95.9329,95.7274,95.8546,10382.0
2022-09-22 11:35:00,97.92,97.94,97.83,97.84,10010.0,95.8155,95.835,95.7274,95.7372,10010.0
2022-09-22 11:40:00,97.7,97.74,97.67,97.71,6236.0,95.6002,95.6393,95.5708,95.61,6236.0
2022-09-22 11:45:00,97.69,97.98,97.67,97.94,6310.0,95.5904,95.8742,95.5708,95.835,6310.0
2022-09-22 11:50:00,97.88,97.95,97.72,97.8,11870.0,95.7763,95.8448,95.6198,95.698,11870.0
2022-09-22 11:55:00,97.8,97.85,97.58,97.73,16196.0,95.698,95.747,95.4828,95.6296,16196.0
2022-09-22 12:00:00,97.76,97.92,97.76,97.86,4230.0,95.6589,95.8155,95.6589,95.7568,4230.0
2022-09-22 12:05:00,97.79,97.92,97.75,97.92,3394.0,95.6883,95.8155,95.6491,95.8155,3394.0
2022-09-22 12:10:00,97.96,97.96,97.67,97.67,5364.0,95.8546,95.8546,95.5708,95.5708,5364.0
2022-09-22 12:15:00,97.7,97.77,97.61,97.77,10024.0,95.6002,95.6687,95.5121,95.6687,10024.0
2022-09-22 12:20:00,97.88,98.16,97.67,98.11,4142.0,95.7763,96.0503,95.5708,96.0014,4142.0
2022-09-22 12:25:00,98.13,98.14,97.92,97.93,5054.0,96.021,96.0307,95.8155,95.8253,5054.0
2022-09-22 12:30:00,97.87,97.91,97.79,97.82,7770.0,95.7665,95.8057,95.6883,95.7176,7770.0
2022-09-22 12:35:00,97.8,98.06,97.8,97.97,8500.0,95.698,95.9525,95.698,95.8644,8500.0
2022-09-22 12:40:00,98.01,98.14,98.01,98.06,4600.0,95.9035,96.0307,95.9035,95.9525,4600.0
2022-09-22 12:45:00,98.06,98.14,97.93,97.93,6200.0,95.9525,96.0307,95.8253,95.8253,6200.0
2022-09-22 12:50:00,97.92,98.27,97.92,98.09,12136.0,95.8155,96.1579,95.8155,95.9818,12136.0
2022-09-22 12:55:00,98.08,98.25,98.0,98.0,19162.0,95.972,96.1384,95.8937,95.8937,19162.0
2022-09-22 13:00:00,98.0,98.08,97.83,97.89,15090.0,95.8937,95.972,95.7274,95.7861,15090.0
2022-09-22 13:05:00,97.86,97.92,97.78,97.83,11660.0,95.7568,95.8155,95.6785,95.7274,11660.0
2022-09-22 13:10:00,97.78,97.84,97.72,97.75,3634.0,95.6785,95.7372,95.6198,95.6491,3634.0
2022-09-22 13:15:00,97.76,97.82,97.67,97.8,8092.0,95.6589,95.7176,95.5708,95.698,8092.0
2022-09-22 13:20:00,97.76,97.83,97.74,97.79,3888.0,95.6589,95.7274,95.6393,95.6883,3888.0
2022-09-22 13:25:00,97.77,97.83,97.69,97.83,5448.0,95.6687,95.7274,95.5904,95.7274,5448.0
2022-09-22 13:30:00,97.96,98.02,97.88,98.02,6528.0,95.8546,95.9133,95.7763,95.9133,6528.0
2022-09-22 13:35:00,98.01,98.06,97.91,97.99,9656.0,95.9035,95.9525,95.8057,95.884,9656.0
2022-09-22 13:40:00,97.95,98.04,97.82,97.82,6772.0,95.8448,95.9329,95.7176,95.7176,6772.0
2022-09-22 13:45:00,97.79,97.89,97.78,97.83,11904.0,95.6883,95.7861,95.6785,95.7274,11904.0
2022-09-22 13:50:00,97.85,98.02,97.85,97.97,6094.0,95.747,95.9133,95.747,95.8644,6094.0
2022-09-22 13:55:00,97.98,98.04,97.91,97.93,7788.0,95.8742,95.9329,95.8057,95.8253,7788.0
2022-09-22 14:00:00,97.94,98.0,97.82,97.82,2468.0,95.835,95.8937,95.7176,95.7176,2468.0
2022-09-22 14:05:00,97.74,97.86,97.66,97.66,4996.0,95.6393,95.7568,95.5611,95.5611,4996.0
2022-09-22 14:10:00,97.67,97.67,97.5,97.54,4700.0,95.5708,95.5708,95.4045,95.4436,4700.0
2022-09-22 14:15:00,97.54,97.57,97.5,97.52,5716.0,95.4436,95.473,95.4045,95.4241,5716.0
2022-09-22 14:20:00,97.51,97.53,97.28,97.31,6980.0,95.4143,95.4338,95.1892,95.2186,6980.0
2022-09-22 14:25:00,97.33,97.45,97.28,97.42,2200.0,95.2381,95.3556,95.1892,95.3262,2200.0
2022-09-22 14:30:00,97.41,97.52,97.36,97.38,6212.0,95.3164,95.4241,95.2675,95.2871,6212.0
2022-09-22 14:35:00,97.42,97.51,97.39,97.51,6262.0,95.3262,95.4143,95.2969,95.4143,6262.0
2022-09-22 14:40:00,97.51,97.53,97.4,97.47,3780.0,95.4143,95.4338,95.3066,95.3751,3780.0
2022-09-22 14:45:00,97.54,97.54,97.36,97.39,5150.0,95.4436,95.4436,95.2675,95.2969,5150.0
2022-09-22 14:50:00,97.39,97.74,97.39,97.64,6088.0,95.2969,95.6393,95.2969,95.5415,6088.0
2022-09-22 14:55:00,97.64,97.74,97.61,97.65,6154.0,95.5415,95.6393,95.5121,95.5513,6154.0
2022-09-22 15:00:00,97.7,98.1,97.7,97.98,14394.0,95.6002,95.9916,95.6002,95.8742,14394.0
2022-09-22 15:05:00,98.02,98.13,97.98,98.11,43978.0,95.9133,96.021,95.8742,96.0014,43978.0
2022-09-22 15:10:00,98.11,98.44,98.08,98.42,39810.0,96.0014,96.3243,95.972,96.3047,39810.0
2022-09-22 15:15:00,98.4,98.4,98.26,98.32,13580.0,96.2852,96.2852,96.1482,96.2069,13580.0
2022-09-22 15:20:00,98.33,98.33,98.08,98.12,21796.0,96.2167,96.2167,95.972,96.0112,21796.0
2022-09-22 15:25:00,98.06,98.25,97.98,98.25,11792.0,95.9525,96.1384,95.8742,96.1384,11792.0
2022-09-22 15:30:00,98.27,98.45,98.26,98.44,25524.0,96.1579,96.3341,96.1482,96.3243,25524.0
2022-09-22 15:35:00,98.47,98.63,98.35,98.44,36370.0,96.3536,96.5102,96.2362,96.3243,36370.0
2022-09-22 15:40:00,98.42,98.44,98.27,98.39,8184.0,96.3047,96.3243,96.1579,96.2754,8184.0
2022-09-22 15:45:00,98.44,98.86,98.44,98.72,27566.0,96.3243,96.7353,96.3243,96.5983,27566.0
2022-09-22 15:50:00,98.52,98.52,98.07,98.07,10982.0,96.4026,96.4026,95.9622,95.9622,10982.0
2022-09-22 15:55:00,98.1,98.17,97.67,97.67,64708.0,95.9916,96.0601,95.5708,95.5708,64708.0
2022-09-23 09:30:00,96.49,96.8,96.45,96.75,19390.0,94.4162,94.7195,94.3771,94.6706,19390.0
2022-09-23 09:35:00,96.77,96.82,95.88,95.88,9008.0,94.6902,94.7391,93.8193,93.8193,9008.0
2022-09-23 09:40:00,95.96,95.98,95.57,95.92,122320.0,93.8976,93.9172,93.516,93.8585,122320.0
2022-09-23 09:45:00,95.88,96.05,95.61,95.66,23620.0,93.8193,93.9857,93.5551,93.604,23620.0
2022-09-23 09:50:00,95.66,95.8,95.51,95.61,8124.0,93.604,93.741,93.4573,93.5551,8124.0
2022-09-23 09:55:00,95.67,95.7,95.16,95.16,9400.0,93.6138,93.6432,93.1148,93.1148,9400.0
2022-09-23 10:00:00,95.14,95.23,95.07,95.23,7962.0,93.0952,93.1833,93.0267,93.1833,7962.0
2022-09-23 10:05:00,95.25,95.37,95.25,95.37,4170.0,93.2029,93.3203,93.2029,93.3203,4170.0
2022-09-23 10:10:00,95.21,95.5,95.21,95.44,3524.0,93.1637,93.4475,93.1637,93.3888,3524.0
2022-09-23 10:15:00,95.25,95.38,95.16,95.28,2586.0,93.2029,93.3301,93.1148,93.2322,2586.0
2022-09-23 10:20:00,95.25,95.26,95.15,95.25,3232.0,93.2029,93.2126,93.105,93.2029,3232.0
2022-09-23 10:25:00,95.1,95.7,95.1,95.7,6220.0,93.0561,93.6432,93.0561,93.6432,6220.0
2022-09-23 10:30:00,95.64,95.67,95.43,95.43,5564.0,93.5845,93.6138,93.379,93.379,5564.0
2022-09-23 10:35:00,95.43,95.55,95.29,95.55,13384.0,93.379,93.4964,93.242,93.4964,13384.0
2022-09-23 10:40:00,95.57,95.92,95.55,95.88,9640.0,93.516,93.8585,93.4964,93.8193,9640.0
2022-09-23 10:45:00,95.86,96.11,95.84,96.0,20806.0,93.7997,94.0444,93.7802,93.9367,20806.0
2022-09-23 10:50:00,95.96,96.11,95.7,96.08,16330.0,93.8976,94.0444,93.6432,94.015,16330.0
2022-09-23 10:55:00,96.03,96.18,95.77,95.77,12938.0,93.9661,94.1129,93.7117,93.7117,12938.0
2022-09-23 11:00:00,95.77,95.77,95.44,95.44,7382.0,93.7117,93.7117,93.3888,93.3888,7382.0
2022-09-23 11:05:00,95.47,95.85,95.47,95.85,10300.0,93.4181,93.79,93.4181,93.79,10300.0
2022-09-23 11:10:00,95.96,95.96,95.72,95.72,7396.0,93.8976,93.8976,93.6628,93.6628,7396.0
2022-09-23 11:15:00,95.69,95.79,95.69,95.79,600.0,93.6334,93.7312,93.6334,93.7312,600.0
2022-09-23 11:20:00,95.78,96.02,95.71,96.02,9020.0,93.7215,93.9563,93.653,93.9563,9020.0
2022-09-23 11:25:00,95.96,95.96,95.64,95.64,2360.0,93.8976,93.8976,93.5845,93.5845,2360.0
2022-09-23 11:30:00,95.58,95.67,95.58,95.67,600.0,93.5258,93.6138,93.5258,93.6138,600.0
2022-09-23 11:35:00,95.67,95.67,95.66,95.67,2628.0,93.6138,93.6138,93.604,93.6138,2628.0
2022-09-23 11:40:00,95.6,95.6,95.42,95.42,2600.0,93.5453,93.5453,93.3692,93.3692,2600.0
2022-09-23 11:45:00,95.25,95.32,95.16,95.32,11734.0,93.2029,93.2713,93.1148,93.2713,11734.0
2022-09-23 11:50:00,95.35,95.49,95.35,95.36,16598.0,93.3007,93.4377,93.3007,93.3105,16598.0
2022-09-23 11:55:00,95.35,95.37,95.27,95.37,4792.0,93.3007,93.3203,93.2224,93.3203,4792.0
2022-09-23 12:00:00,95.43,95.46,95.39,95.39,6458.0,93.379,93.4083,93.3398,93.3398,6458.0
2022-09-23 12:05:00,95.38,95.38,95.11,95.13,8304.0,93.3301,93.3301,93.0659,93.0854,8304.0
2022-09-23 12:10:00,95.16,95.17,95.13,95.13,7720.0,93.1148,93.1246,93.0854,93.0854,7720.0
2022-09-23 12:15:00,95.13,95.13,95.0,95.06,36222.0,93.0854,93.0854,92.9582,93.0169,36222.0
2022-09-23 12:20:00,95.04,95.11,95.0,95.04,10448.0,92.9974,93.0659,92.9582,92.9974,10448.0
2022-09-23 12:25:00,95.11,95.13,94.92,94.92,5024.0,93.0659,93.0854,92.8799,92.8799,5024.0
2022-09-23 12:30:00,94.96,94.96,94.86,94.9,4024.0,92.9191,92.9191,92.8212,92.8604,4024.0
2022-09-23 12:35:00,94.94,94.94,94.94,94.94,200.0,92.8995,92.8995,92.8995,92.8995,200.0
2022-09-23 12:40:00,95.01,95.07,94.98,95.07,2346.0,92.968,93.0267,92.9387,93.0267,2346.0
2022-09-23 12:45:00,95.04,95.2,95.04,95.2,2400.0,92.9974,93.1539,92.9974,93.1539,2400.0
2022-09-23 12:50:00,95.26,95.5,95.26,95.47,2800.0,93.2126,93.4475,93.2126,93.4181,2800.0
2022-09-23 12:55:00,95.42,95.46,95.38,95.46,2692.0,93.3692,93.4083,93.3301,93.4083,2692.0
2022-09-23 13:00:00,95.44,95.64,95.44,95.64,11588.0,93.3888,93.5845,93.3888,93.5845,11588.0
2022-09-23 13:05:00,95.52,95.52,95.44,95.44,2534.0,93.467,93.467,93.3888,93.3888,2534.0
2022-09-23 13:10:00,95.46,95.5,95.39,95.39,1700.0,93.4083,93.4475,93.3398,93.3398,1700.0
2022-09-23 13:15:00,95.41,95.61,95.4,95.55,5412.0,93.3594,93.5551,93.3496,93.4964,5412.0
2022-09-23 13:20:00,95.58,95.58,95.48,95.5,1772.0,93.5258,93.5258,93.4279,93.4475,1772.0
2022-09-23 13:25:00,95.42,95.42,95.1,95.1,7266.0,93.3692,93.3692,93.0561,93.0561,7266.0
2022-09-23 13:30:00,95.13,95.24,95.09,95.24,11924.0,93.0854,93.1931,93.0463,93.1931,11924.0
2022-09-23 13:35:00,95.2,95.2,95.09,95.09,5756.0,93.1539,93.1539,93.0463,93.0463,5756.0
2022-09-23 13:40:00,95.08,95.15,95.05,95.09,4762.0,93.0365,93.105,93.0072,93.0463,4762.0
2022-09-23 13:45:00,95.11,95.42,95.11,95.39,14364.0,93.0659,93.3692,93.0659,93.3398,14364.0
2022-09-23 13:50:00,95.31,95.31,95.23,95.29,2200.0,93.2616,93.2616,93.1833,93.242,2200.0
2022-09-23 13:55:00,95.26,95.41,95.23,95.41,12800.0,93.2126,93.3594,93.1833,93.3594,12800.0
2022-09-23 14:00:00,95.32,95.39,95.11,95.32,4088.0,93.2713,93.3398,93.0659,93.2713,4088.0
2022-09-23 14:05:00,95.39,95.51,95.15,95.15,7200.0,93.3398,93.4573,93.105,93.105,7200.0
2022-09-23 14:10:00,95.12,95.12,94.85,94.89,15426.0,93.0756,93.0756,92.8114,92.8506,15426.0
2022-09-23 14:15:00,94.89,94.93,94.83,94.92,11284.0,92.8506,92.8897,92.7919,92.8799,11284.0
2022-09-23 14:20:00,94.89,95.13,94.83,95.07,3600.0,92.8506,93.0854,92.7919,93.0267,3600.0
2022-09-23 14:25:00,95.08,95.21,95.07,95.11,7800.0,93.0365,93.1637,93.0267,93.0659,7800.0
2022-09-23 14:30:00,95.1,95.1,94.88,95.03,4884.0,93.0561,93.0561,92.8408,92.9876,4884.0
2022-09-23 14:35:00,94.97,94.98,94.88,94.89,2460.0,92.9289,92.9387,92.8408,92.8506,2460.0
2022-09-23 14:40:00,94.91,95.11,94.85,95.08,7322.0,92.8702,93.0659,92.8114,93.0365,7322.0
2022-09-23 14:45:00,95.09,95.17,95.03,95.04,4554.0,93.0463,93.1246,92.9876,92.9974,4554.0
2022-09-23 14:50:00,95.0,95.06,94.95,94.99,2250.0,92.9582,93.0169,92.9093,92.9484,2250.0
2022-09-23 14:55:00,94.85,94.85,94.75,94.85,1656.0,92.8114,92.8114,92.7136,92.8114,1656.0
2022-09-23 15:00:00,94.91,95.33,94.91,95.33,7264.0,92.8702,93.2811,92.8702,93.2811,7264.0
2022-09-23 15:05:00,95.32,95.69,95.32,95.56,3400.0,93.2713,93.6334,93.2713,93.5062,3400.0
2022-09-23 15:10:00,95.57,95.63,95.29,95.43,6192.0,93.516,93.5747,93.242,93.379,6192.0
2022-09-23 15:15:00,95.54,95.75,95.54,95.55,14254.0,93.4866,93.6921,93.4866,93.4964,14254.0
2022-09-23 15:20:00,95.68,95.7,95.42,95.42,4480.0,93.6236,93.6432,93.3692,93.3692,4480.0
2022-09-23 15:25:00,95.5,95.71,95.49,95.71,6032.0,93.4475,93.653,93.4377,93.653,6032.0
2022-09-23 15:30:00,95.69,96.05,95.69,95.94,20132.0,93.6334,93.9857,93.6334,93.878,20132.0
2022-09-23 15:35:00,95.9,95.92,95.7,95.91,8588.0,93.8389,93.8585,93.6432,93.8487,8588.0
2022-09-23 15:40:00,95.93,96.38,95.86,96.38,26900.0,93.8682,94.3086,93.7997,94.3086,26900.0
2022-09-23 15:45:00,96.38,96.39,96.04,96.04,11846.0,94.3086,94.3184,93.9759,93.9759,11846.0
2022-09-23 15:50:00,96.05,96.24,95.67,96.21,33678.0,93.9857,94.1716,93.6138,94.1422,33678.0
2022-09-23 15:55:00,96.28,96.28,95.94,96.27,68050.0,94.2107,94.2107,93.878,94.2009,68050.0
2022-09-26 09:30:00,96.22,96.63,96.13,96.63,10128.0,94.152,94.5532,94.0639,94.5532,10128.0
2022-09-26 09:35:00,96.5,96.77,96.46,96.71,21026.0,94.426,94.6902,94.3868,94.6315,21026.0
2022-09-26 09:40:00,96.64,96.76,96.39,96.39,11880.0,94.563,94.6804,94.3184,94.3184,11880.0
2022-09-26 09:45:00,96.42,96.63,96.35,96.53,3472.0,94.3477,94.5532,94.2792,94.4553,3472.0
2022-09-26 09:50:00,96.89,96.89,96.77,96.77,1950.0,94.8076,94.8076,94.6902,94.6902,1950.0
2022-09-26 09:55:00,96.73,97.01,96.73,96.94,3600.0,94.651,94.925,94.651,94.8565,3600.0
2022-09-26 10:00:00,97.14,97.25,96.71,96.83,22328.0,95.0522,95.1599,94.6315,94.7489,22328.0
2022-09-26 10:05:00,96.95,96.98,96.84,96.95,2750.0,94.8663,94.8957,94.7587,94.8663,2750.0
2022-09-26 10:10:00,96.71,97.05,96.71,97.02,1400.0,94.6315,94.9642,94.6315,94.9348,1400.0
2022-09-26 10:15:00,97.14,97.39,97.14,97.36,13362.0,95.0522,95.2969,95.0522,95.2675,13362.0
2022-09-26 10:20:00,97.39,97.39,97.17,97.22,9560.0,95.2969,95.2969,95.0816,95.1305,9560.0
2022-09-26 10:25:00,96.93,96.93,96.93,96.93,600.0,94.8467,94.8467,94.8467,94.8467,600.0
2022-09-26 10:30:00,96.87,96.94,96.76,96.79,5900.0,94.788,94.8565,94.6804,94.7098,5900.0
2022-09-26 10:35:00,96.75,96.75,96.74,96.74,800.0,94.6706,94.6706,94.6608,94.6608,800.0
2022-09-26 10:40:00,96.71,96.75,96.55,96.75,10040.0,94.6315,94.6706,94.4749,94.6706,10040.0
2022-09-26 10:45:00,96.72,96.72,96.24,96.36,1800.0,94.6413,94.6413,94.1716,94.289,1800.0
2022-09-26 10:50:00,96.33,96.39,96.19,96.23,16720.0,94.2596,94.3184,94.1226,94.1618,16720.0
2022-09-26 10:55:00,96.08,96.36,96.06,96.31,3000.0,94.015,94.289,93.9954,94.2401,3000.0
2022-09-26 11:00:00,96.28,96.28,96.25,96.25,1476.0,94.2107,94.2107,94.1814,94.1814,1476.0
2022-09-26 11:05:00,96.0,96.01,95.69,95.7,5120.0,93.9367,93.9465,93.6334,93.6432,5120.0
2022-09-26 11:10:00,95.65,96.03,95.63,96.03,6602.0,93.5943,93.9661,93.5747,93.9661,6602.0
2022-09-26 11:15:00,95.97,95.97,95.8,95.8,3508.0,93.9074,93.9074,93.741,93.741,3508.0
2022-09-26 11:20:00,95.94,96.01,95.72,95.74,10978.0,93.878,93.9465,93.6628,93.6823,10978.0
2022-09-26 11:25:00,95.74,95.74,95.46,95.48,23886.0,93.6823,93.6823,93.4083,93.4279,23886.0
2022-09-26 11:30:00,95.48,95.58,95.48,95.58,1444.0,93.4279,93.5258,93.4279,93.5258,1444.0
2022-09-26 11:35:00,95.72,95.73,95.64,95.65,1400.0,93.6628,93.6725,93.5845,93.5943,1400.0
2022-09-26 11:40:00,95.63,95.77,95.45,95.45,5122.0,93.5747,93.7117,93.3986,93.3986,5122.0
2022-09-26 11:45:00,95.41,95.64,95.31,95.54,5632.0,93.3594,93.5845,93.2616,93.4866,5632.0
2022-09-26 11:50:00,95.53,95.55,95.44,95.51,1254.0,93.4768,93.4964,93.3888,93.4573,1254.0
2022-09-26 11:55:00,95.59,95.82,95.58,95.75,3354.0,93.5355,93.7606,93.5258,93.6921,3354.0
2022-09-26 12:00:00,95.74,95.74,95.58,95.58,1378.0,93.6823,93.6823,93.5258,93.5258,1378.0
2022-09-26 12:05:00,95.58,95.58,95.46,95.51,5238.0,93.5258,93.5258,93.4083,93.4573,5238.0
2022-09-26 12:10:00,95.5,95.55,95.47,95.53,2300.0,93.4475,93.4964,93.4181,93.4768,2300.0
2022-09-26 12:15:00,95.54,95.71,95.54,95.71,3086.0,93.4866,93.653,93.4866,93.653,3086.0
2022-09-26 12:20:00,95.58,95.58,95.35,95.35,1200.0,93.5258,93.5258,93.3007,93.3007,1200.0
2022-09-26 12:25:00,95.25,95.25,95.04,95.07,7956.0,93.2029,93.2029,92.9974,93.0267,7956.0
2022-09-26 12:30:00,95.08,95.08,94.9,94.93,6412.0,93.0365,93.0365,92.8604,92.8897,6412.0
2022-09-26 12:35:00,94.96,95.11,94.96,95.02,5874.0,92.9191,93.0659,92.9191,92.9778,5874.0
2022-09-26 12:40:00,95.09,95.11,95.09,95.11,2650.0,93.0463,93.0659,93.0463,93.0659,2650.0
2022-09-26 12:45:00,95.14,95.36,95.14,95.36,6902.0,93.0952,93.3105,93.0952,93.3105,6902.0
2022-09-26 12:50:00,95.31,95.42,95.31,95.38,3056.0,93.2616,93.3692,93.2616,93.3301,3056.0
2022-09-26 12:55:00,95.51,95.77,95.51,95.65,10122.0,93.4573,93.7117,93.4573,93.5943,10122.0
2022-09-26 13:00:00,95.64,95.64,95.4,95.4,6700.0,93.5845,93.5845,93.3496,93.3496,6700.0
2022-09-26 13:05:00,95.27,95.33,95.24,95.33,1068.0,93.2224,93.2811,93.1931,93.2811,1068.0
2022-09-26 13:10:00,95.25,95.32,95.1,95.1,2750.0,93.2029,93.2713,93.0561,93.0561,2750.0
2022-09-26 13:15:00,95.2,95.21,95.19,95.19,600.0,93.1539,93.1637,93.1441,93.1441,600.0
2022-09-26 13:20:00,95.19,95.19,95.19,95.19,0.0,93.1441,93.1441,93.1441,93.1441,0.0
2022-09-26 13:25:00,95.12,95.22,95.05,95.14,5124.0,93.0756,93.1735,93.0072,93.0952,5124.0
2022-09-26 13:30:00,95.18,95.39,95.08,95.08,23490.0,93.1344,93.3398,93.0365,93.0365,23490.0
2022-09-26 13:35:00,95.16,95.26,95.16,95.21,5596.0,93.1148,93.2126,93.1148,93.1637,5596.0
2022-09-26 13:40:00,95.24,95.24,95.05,95.07,8162.0,93.1931,93.1931,93.0072,93.0267,8162.0
2022-09-26 13:45:00,95.09,95.3,95.09,95.22,27486.0,93.0463,93.2518,93.0463,93.1735,27486.0
2022-09-26 13:50:00,95.23,95.42,95.21,95.32,12998.0,93.1833,93.3692,93.1637,93.2713,12998.0
2022-09-26 13:55:00,95.21,95.21,94.95,94.95,1200.0,93.1637,93.1637,92.9093,92.9093,1200.0
2022-09-26 14:00:00,94.91,95.39,94.91,95.39,7502.0,92.8702,93.3398,92.8702,93.3398,7502.0
2022-09-26 14:05:00,95.36,95.53,95.33,95.53,3996.0,93.3105,93.4768,93.2811,93.4768,3996.0
2022-09-26 14:10:00,95.53,95.53,95.33,95.38,4926.0,93.4768,93.4768,93.2811,93.3301,4926.0
2022-09-26 14:15:00,95.34,95.43,95.34,95.43,2896.0,93.2909,93.379,93.2909,93.379,2896.0
2022-09-26 14:20:00,95.4,95.48,95.33,95.33,2220.0,93.3496,93.4279,93.2811,93.2811,2220.0
2022-09-26 14:25:00,95.37,95.37,95.23,95.23,2268.0,93.3203,93.3203,93.1833,93.1833,2268.0
2022-09-26 14:30:00,95.19,95.29,95.19,95.26,4380.0,93.1441,93.242,93.1441,93.2126,4380.0
2022-09-26 14:35:00,95.18,95.18,95.04,95.13,638.0,93.1344,93.1344,92.9974,93.0854,638.0
2022-09-26 14:40:00,95.25,95.25,95.09,95.09,800.0,93.2029,93.2029,93.0463,93.0463,800.0
2022-09-26 14:45:00,95.16,95.75,95.16,95.72,9888.0,93.1148,93.6921,93.1148,93.6628,9888.0
2022-09-26 14:50:00,95.74,95.87,95.51,95.82,11620.0,93.6823,93.8095,93.4573,93.7606,11620.0
2022-09-26 14:55:00,95.84,95.89,95.77,95.81,6400.0,93.7802,93.8291,93.7117,93.7508,6400.0
2022-09-26 15:00:00,95.78,96.02,95.78,95.99,9940.0,93.7215,93.9563,93.7215,93.9269,9940.0
2022-09-26 15:05:00,96.01,96.08,95.8,96.0,12150.0,93.9465,94.015,93.741,93.9367,12150.0
2022-09-26 15:10:00,96.04,96.04,95.72,95.76,8212.0,93.9759,93.9759,93.6628,93.7019,8212.0
2022-09-26 15:15:00,95.67,95.87,95.5,95.81,11000.0,93.6138,93.8095,93.4475,93.7508,11000.0
2022-09-26 15:20:00,95.76,95.85,95.62,95.62,3082.0,93.7019,93.79,93.5649,93.5649,3082.0
2022-09-26 15:25:00,95.64,95.73,95.57,95.68,25476.0,93.5845,93.6725,93.516,93.6236,25476.0
2022-09-26 15:30:00,95.66,95.66,95.53,95.65,3200.0,93.604,93.604,93.4768,93.5943,3200.0
2022-09-26 15:35:00,95.58,95.77,95.47,95.5,7070.0,93.5258,93.7117,93.4181,93.4475,7070.0
2022-09-26 15:40:00,95.46,95.6,95.28,95.36,4304.0,93.4083,93.5453,93.2322,93.3105,4304.0
2022-09-26 15:45:00,95.53,95.75,95.47,95.67,12600.0,93.4768,93.6921,93.4181,93.6138,12600.0
2022-09-26 15:50:00,95.63,95.92,95.32,95.75,36310.0,93.5747,93.8585,93.2713,93.6921,36310.0
2022-09-26 15:55:00,95.67,95.67,94.94,94.97,47322.0,93.6138,93.6138,92.8995,92.9289,47322.0
2022-09-27 09:30:00,96.68,97.07,96.68,97.07,8838.0,94.6021,94.9837,94.6021,94.9837,8838.0
2022-09-27 09:35:00,97.2,97.3,96.96,97.28,15986.0,95.1109,95.2088,94.8761,95.1892,15986.0
2022-09-27 09:40:00,97.31,97.33,96.91,97.0,5380.0,95.2186,95.2381,94.8272,94.9152,5380.0
2022-09-27 09:45:00,97.01,97.05,96.67,96.67,4686.0,94.925,94.9642,94.5923,94.5923,4686.0
2022-09-27 09:50:00,96.61,96.78,96.38,96.71,5628.0,94.5336,94.7,94.3086,94.6315,5628.0
2022-09-27 09:55:00,96.46,96.56,96.29,96.36,11988.0,94.3868,94.4847,94.2205,94.289,11988.0
2022-09-27 10:00:00,96.45,96.45,95.81,95.96,10288.0,94.3771,94.3771,93.7508,93.8976,10288.0
2022-09-27 10:05:00,95.91,95.93,95.74,95.83,2000.0,93.8487,93.8682,93.6823,93.7704,2000.0
2022-09-27 10:10:00,95.88,96.08,95.88,95.97,3678.0,93.8193,94.015,93.8193,93.9074,3678.0
2022-09-27 10:15:00,96.06,96.13,95.89,96.11,2400.0,93.9954,94.0639,93.8291,94.0444,2400.0
2022-09-27 10:20:00,96.02,96.42,96.02,96.29,16452.0,93.9563,94.3477,93.9563,94.2205,16452.0
2022-09-27 10:25:00,96.32,96.39,96.06,96.07,2864.0,94.2499,94.3184,93.9954,94.0052,2864.0
2022-09-27 10:30:00,96.11,96.42,95.98,96.26,3988.0,94.0444,94.3477,93.9172,94.1911,3988.0
2022-09-27 10:35:00,96.22,96.56,96.2,96.2,23968.0,94.152,94.4847,94.1324,94.1324,23968.0
2022-09-27 10:40:00,96.13,96.61,96.13,96.61,17116.0,94.0639,94.5336,94.0639,94.5336,17116.0
2022-09-27 10:45:00,96.58,96.66,96.53,96.64,6908.0,94.5043,94.5825,94.4553,94.563,6908.0
2022-09-27 10:50:00,96.67,96.67,96.41,96.41,6000.0,94.5923,94.5923,94.3379,94.3379,6000.0
2022-09-27 10:55:00,96.46,96.58,96.46,96.58,5380.0,94.3868,94.5043,94.3868,94.5043,5380.0
2022-09-27 11:00:00,96.58,96.64,96.33,96.4,10414.0,94.5043,94.563,94.2596,94.3281,10414.0
2022-09-27 11:05:00,96.3,96.76,96.29,96.75,25200.0,94.2303,94.6804,94.2205,94.6706,25200.0
2022-09-27 11:10:00,96.77,96.78,96.33,96.33,13480.0,94.6902,94.7,94.2596,94.2596,13480.0
2022-09-27 11:15:00,96.29,96.36,96.17,96.17,13354.0,94.2205,94.289,94.1031,94.1031,13354.0
2022-09-27 11:20:00,96.21,96.23,95.93,95.93,5978.0,94.1422,94.1618,93.8682,93.8682,5978.0
2022-09-27 11:25:00,95.95,95.95,95.69,95.7,2038.0,93.8878,93.8878,93.6334,93.6432,2038.0
2022-09-27 11:30:00,95.71,95.96,95.71,95.87,2006.0,93.653,93.8976,93.653,93.8095,2006.0
2022-09-27 11:35:00,95.92,95.95,95.82,95.95,6106.0,93.8585,93.8878,93.7606,93.8878,6106.0
2022-09-27 11:40:00,95.85,95.88,95.76,95.87,3468.0,93.79,93.8193,93.7019,93.8095,3468.0
2022-09-27 11:45:00,95.77,95.85,95.77,95.78,3934.0,93.7117,93.79,93.7117,93.7215,3934.0
2022-09-27 11:50:00,95.8,95.81,95.58,95.58,7448.0,93.741,93.7508,93.5258,93.5258,7448.0
2022-09-27 11:55:00,95.59,95.63,95.52,95.52,5384.0,93.5355,93.5747,93.467,93.467,5384.0
2022-09-27 12:00:00,95.49,95.49,95.3,95.42,7356.0,93.4377,93.4377,93.2518,93.3692,7356.0
2022-09-27 12:05:00,95.33,95.33,95.14,95.25,5338.0,93.2811,93.2811,93.0952,93.2029,5338.0
2022-09-27 12:10:00,95.22,95.22,94.73,94.89,15282.0,93.1735,93.1735,92.694,92.8506,15282.0
2022-09-27 12:15:00,94.88,94.88,94.5,94.5,21046.0,92.8408,92.8408,92.469,92.469,21046.0
2022-09-27 12:20:00,94.48,94.7,94.47,94.66,7426.0,92.4494,92.6647,92.4396,92.6255,7426.0
2022-09-27 12:25:00,94.69,94.93,94.67,94.8,4020.0,92.6549,92.8897,92.6353,92.7625,4020.0
2022-09-27 12:30:00,94.81,94.93,94.74,94.93,2358.0,92.7723,92.8897,92.7038,92.8897,2358.0
2022-09-27 12:35:00,94.88,94.91,94.75,94.76,5600.0,92.8408,92.8702,92.7136,92.7234,5600.0
2022-09-27 12:40:00,94.76,94.8,94.67,94.74,2324.0,92.7234,92.7625,92.6353,92.7038,2324.0
2022-09-27 12:45:00,94.81,94.81,94.81,94.81,264.0,92.7723,92.7723,92.7723,92.7723,264.0
2022-09-27 12:50:00,94.61,95.03,94.61,95.02,1912.0,92.5766,92.9876,92.5766,92.9778,1912.0
2022-09-27 12:55:00,94.97,95.04,94.95,94.95,5466.0,92.9289,92.9974,92.9093,92.9093,5466.0
2022-09-27 13:00:00,94.78,94.78,94.58,94.61,21332.0,92.743,92.743,92.5473,92.5766,21332.0
2022-09-27 13:05:00,94.63,94.96,94.63,94.8,10242.0,92.5962,92.9191,92.5962,92.7625,10242.0
2022-09-27 13:10:00,94.75,94.78,94.62,94.78,6868.0,92.7136,92.743,92.5864,92.743,6868.0
2022-09-27 13:15:00,94.83,94.89,94.77,94.89,5946.0,92.7919,92.8506,92.7332,92.8506,5946.0
2022-09-27 13:20:00,94.83,94.83,94.8,94.8,438.0,92.7919,92.7919,92.7625,92.7625,438.0
2022-09-27 13:25:00,94.86,94.91,94.73,94.91,2216.0,92.8212,92.8702,92.694,92.8702,2216.0
2022-09-27 13:30:00,94.91,95.1,94.91,95.1,1668.0,92.8702,93.0561,92.8702,93.0561,1668.0
2022-09-27 13:35:00,94.95,94.97,94.94,94.97,1200.0,92.9093,92.9289,92.8995,92.9289,1200.0
2022-09-27 13:40:00,94.83,94.86,94.7,94.8,10584.0,92.7919,92.8212,92.6647,92.7625,10584.0
2022-09-27 13:45:00,94.85,95.01,94.83,94.96,12040.0,92.8114,92.968,92.7919,92.9191,12040.0
2022-09-27 13:50:00,94.92,95.03,94.89,94.89,3050.0,92.8799,92.9876,92.8506,92.8506,3050.0
2022-09-27 13:55:00,94.88,95.02,94.74,95.0,6130.0,92.8408,92.9778,92.7038,92.9582,6130.0
2022-09-27 14:00:00,94.98,95.41,94.98,95.35,10916.0,92.9387,93.3594,92.9387,93.3007,10916.0
2022-09-27 14:05:00,95.28,95.31,95.22,95.22,920.0,93.2322,93.2616,93.1735,93.1735,920.0
2022-09-27 14:10:00,95.24,95.25,95.09,95.13,4854.0,93.1931,93.2029,93.0463,93.0854,4854.0
2022-09-27 14:15:00,95.11,95.14,95.05,95.08,3014.0,93.0659,93.0952,93.0072,93.0365,3014.0
2022-09-27 14:20:00,95.04,95.05,95.02,95.02,1176.0,92.9974,93.0072,92.9778,92.9778,1176.0
2022-09-27 14:25:00,95.16,95.25,95.11,95.22,3648.0,93.1148,93.2029,93.0659,93.1735,3648.0
2022-09-27 14:30:00,95.24,95.24,95.06,95.24,3118.0,93.1931,93.1931,93.0169,93.1931,3118.0
2022-09-27 14:35:00,95.16,95.58,95.16,95.58,11284.0,93.1148,93.5258,93.1148,93.5258,11284.0
2022-09-27 14:40:00,95.62,95.91,95.62,95.78,11094.0,93.5649,93.8487,93.5649,93.7215,11094.0
2022-09-27 14:45:00,95.74,96.06,95.65,96.05,16452.0,93.6823,93.9954,93.5943,93.9857,16452.0
2022-09-27 14:50:00,96.0,96.02,95.86,95.94,2422.0,93.9367,93.9563,93.7997,93.878,2422.0
2022-09-27 14:55:00,95.86,95.92,95.77,95.85,4488.0,93.7997,93.8585,93.7117,93.79,4488.0
2022-09-27 15:00:00,95.77,95.77,95.45,95.64,10204.0,93.7117,93.7117,93.3986,93.5845,10204.0
2022-09-27 15:05:00,95.65,95.81,95.57,95.81,6734.0,93.5943,93.7508,93.516,93.7508,6734.0
2022-09-27 15:10:00,95.8,95.89,95.71,95.85,12980.0,93.741,93.8291,93.653,93.79,12980.0
2022-09-27 15:15:00,95.81,95.92,95.64,95.92,14002.0,93.7508,93.8585,93.5845,93.8585,14002.0
2022-09-27 15:20:00,95.9,95.92,95.82,95.87,7482.0,93.8389,93.8585,93.7606,93.8095,7482.0
2022-09-27 15:25:00,95.65,95.73,95.62,95.62,1782.0,93.5943,93.6725,93.5649,93.5649,1782.0
2022-09-27 15:30:00,95.58,95.58,95.36,95.44,6680.0,93.5258,93.5258,93.3105,93.3888,6680.0
2022-09-27 15:35:00,95.41,95.54,95.38,95.38,10026.0,93.3594,93.4866,93.3301,93.3301,10026.0
2022-09-27 15:40:00,95.46,95.77,95.46,95.77,14030.0,93.4083,93.7117,93.4083,93.7117,14030.0
2022-09-27 15:45:00,95.71,95.71,95.51,95.64,9214.0,93.653,93.653,93.4573,93.5845,9214.0
2022-09-27 15:50:00,95.57,95.92,95.56,95.92,25906.0,93.516,93.8585,93.5062,93.8585,25906.0
2022-09-27 15:55:00,95.86,96.01,95.75,95.88,66998.0,93.7997,93.9465,93.6921,93.8193,66998.0
2022-09-28 09:30:00,94.88,95.16,94.51,94.67,51108.0,92.8408,93.1148,92.4788,92.6353,51108.0
2022-09-28 09:35:00,94.69,95.29,94.57,95.24,22524.0,92.6549,93.242,92.5375,93.1931,22524.0
2022-09-28 09:40:00,95.17,95.74,95.14,95.62,37284.0,93.1246,93.6823,93.0952,93.5649,37284.0
2022-09-28 09:45:00,95.82,95.94,95.25,95.68,32968.0,93.7606,93.878,93.2029,93.6236,32968.0
2022-09-28 09:50:00,95.64,95.86,95.57,95.57,30654.0,93.5845,93.7997,93.516,93.516,30654.0
2022-09-28 09:55:00,95.57,95.91,95.57,95.64,10746.0,93.516,93.8487,93.516,93.5845,10746.0
2022-09-28 10:00:00,95.65,96.09,95.47,95.47,15242.0,93.5943,94.0248,93.4181,93.4181,15242.0
2022-09-28 10:05:00,95.5,95.53,95.08,95.08,25594.0,93.4475,93.4768,93.0365,93.0365,25594.0
2022-09-28 10:10:00,95.14,95.5,95.14,95.41,16966.0,93.0952,93.4475,93.0952,93.3594,16966.0
2022-09-28 10:15:00,95.35,95.67,95.22,95.66,8544.0,93.3007,93.6138,93.1735,93.604,8544.0
2022-09-28 10:20:00,95.72,95.92,95.67,95.92,2664.0,93.6628,93.8585,93.6138,93.8585,2664.0
2022-09-28 10:25:00,95.86,96.17,95.83,96.14,29828.0,93.7997,94.1031,93.7704,94.0737,29828.0
2022-09-28 10:30:00,96.2,96.2,96.02,96.02,3960.0,94.1324,94.1324,93.9563,93.9563,3960.0
2022-09-28 10:35:00,96.11,96.29,96.03,96.09,8482.0,94.0444,94.2205,93.9661,94.0248,8482.0
2022-09-28 10:40:00,96.11,96.22,95.96,96.13,13328.0,94.0444,94.152,93.8976,94.0639,13328.0
2022-09-28 10:45:00,96.01,96.26,95.96,96.17,13480.0,93.9465,94.1911,93.8976,94.1031,13480.0
2022-09-28 10:50:00,96.16,96.17,95.94,96.14,38964.0,94.0933,94.1031,93.878,94.0737,38964.0
2022-09-28 10:55:00,96.2,96.21,95.84,95.86,29514.0,94.1324,94.1422,93.7802,93.7997,29514.0
2022-09-28 11:00:00,95.81,96.23,95.81,96.11,12318.0,93.7508,94.1618,93.7508,94.0444,12318.0
2022-09-28 11:05:00,96.1,96.12,96.0,96.04,1732.0,94.0346,94.0542,93.9367,93.9759,1732.0
2022-09-28 11:10:00,95.99,96.26,95.99,96.17,4148.0,93.9269,94.1911,93.9269,94.1031,4148.0
2022-09-28 11:15:00,96.13,96.32,96.08,96.3,2064.0,94.0639,94.2499,94.015,94.2303,2064.0
2022-09-28 11:20:00,96.31,96.56,96.3,96.42,11780.0,94.2401,94.4847,94.2303,94.3477,11780.0
2022-09-28 11:25:00,96.43,96.55,96.19,96.19,18764.0,94.3575,94.4749,94.1226,94.1226,18764.0
2022-09-28 11:30:00,96.27,96.27,96.08,96.14,9952.0,94.2009,94.2009,94.015,94.0737,9952.0
2022-09-28 11:35:00,96.2,96.27,96.08,96.12,9072.0,94.1324,94.2009,94.015,94.0542,9072.0
2022-09-28 11:40:00,96.15,96.17,96.05,96.17,4800.0,94.0835,94.1031,93.9857,94.1031,4800.0
2022-09-28 11:45:00,96.19,96.42,96.19,96.37,1400.0,94.1226,94.3477,94.1226,94.2988,1400.0
2022-09-28 11:50:00,96.42,96.49,96.42,96.49,1200.0,94.3477,94.4162,94.3477,94.4162,1200.0
2022-09-28 11:55:00,96.72,96.72,96.65,96.67,2180.0,94.6413,94.6413,94.5728,94.5923,2180.0
2022-09-28 12:00:00,96.77,96.82,96.71,96.78,11472.0,94.6902,94.7391,94.6315,94.7,11472.0
2022-09-28 12:05:00,96.73,96.76,96.68,96.76,2058.0,94.651,94.6804,94.6021,94.6804,2058.0
2022-09-28 12:10:00,96.82,96.94,96.82,96.94,1200.0,94.7391,94.8565,94.7391,94.8565,1200.0
2022-09-28 12:15:00,96.93,97.0,96.87,96.99,11668.0,94.8467,94.9152,94.788,94.9055,11668.0
2022-09-28 12:20:00,97.01,97.01,96.68,96.68,9604.0,94.925,94.925,94.6021,94.6021,9604.0
2022-09-28 12:25:00,96.66,96.69,96.5,96.61,7346.0,94.5825,94.6119,94.426,94.5336,7346.0
2022-09-28 12:30:00,96.53,96.57,96.41,96.56,5028.0,94.4553,94.4945,94.3379,94.4847,5028.0
2022-09-28 12:35:00,96.48,96.49,96.33,96.33,3600.0,94.4064,94.4162,94.2596,94.2596,3600.0
2022-09-28 12:40:00,96.34,96.48,96.33,96.48,4600.0,94.2694,94.4064,94.2596,94.4064,4600.0
2022-09-28 12:45:00,96.5,96.57,96.42,96.48,8302.0,94.426,94.4945,94.3477,94.4064,8302.0
2022-09-28 12:50:00,96.45,96.45,96.3,96.32,1400.0,94.3771,94.3771,94.2303,94.2499,1400.0
2022-09-28 12:55:00,96.36,96.38,96.26,96.38,600.0,94.289,94.3086,94.1911,94.3086,600.0
2022-09-28 13:00:00,96.36,96.4,96.27,96.36,7032.0,94.289,94.3281,94.2009,94.289,7032.0
2022-09-28 13:05:00,96.47,96.72,96.47,96.72,4500.0,94.3966,94.6413,94.3966,94.6413,4500.0
2022-09-28 13:10:00,96.72,96.72,96.56,96.57,1694.0,94.6413,94.6413,94.4847,94.4945,1694.0
2022-09-28 13:15:00,96.61,96.7,96.58,96.67,14630.0,94.5336,94.6217,94.5043,94.5923,14630.0
2022-09-28 13:20:00,96.67,96.67,96.53,96.55,39818.0,94.5923,94.5923,94.4553,94.4749,39818.0
2022-09-28 13:25:00,96.56,96.56,96.39,96.45,4212.0,94.4847,94.4847,94.3184,94.3771,4212.0
2022-09-28 13:30:00,96.45,96.5,96.35,96.5,4600.0,94.3771,94.426,94.2792,94.426,4600.0
2022-09-28 13:35:00,96.47,96.5,96.39,96.39,9880.0,94.3966,94.426,94.3184,94.3184,9880.0
2022-09-28 13:40:00,96.5,96.53,96.44,96.44,29464.0,94.426,94.4553,94.3673,94.3673,29464.0
2022-09-28 13:45:00,96.43,96.43,96.1,96.26,6996.0,94.3575,94.3575,94.0346,94.1911,6996.0
2022-09-28 13:50:00,96.22,96.22,96.13,96.17,4200.0,94.152,94.152,94.0639,94.1031,4200.0
2022-09-28 13:55:00,96.23,96.33,96.23,96.29,4354.0,94.1618,94.2596,94.1618,94.2205,4354.0
2022-09-28 14:00:00,96.26,96.33,96.26,96.32,1600.0,94.1911,94.2596,94.1911,94.2499,1600.0
2022-09-28 14:05:00,96.48,96.5,96.41,96.47,3678.0,94.4064,94.426,94.3379,94.3966,3678.0
2022-09-28 14:10:00,96.49,96.52,96.37,96.37,6600.0,94.4162,94.4456,94.2988,94.2988,6600.0
2022-09-28 14:15:00,96.36,96.43,96.32,96.43,7480.0,94.289,94.3575,94.2499,94.3575,7480.0
2022-09-28 14:20:00,96.37,96.44,96.36,96.39,2332.0,94.2988,94.3673,94.289,94.3184,2332.0
2022-09-28 14:25:00,96.36,96.52,96.36,96.5,3950.0,94.289,94.4456,94.289,94.426,3950.0
2022-09-28 14:30:00,96.57,96.57,96.51,96.53,8362.0,94.4945,94.4945,94.4358,94.4553,8362.0
2022-09-28 14:35:00,96.6,96.72,96.6,96.72,10910.0,94.5238,94.6413,94.5238,94.6413,10910.0
2022-09-28 14:40:00,96.69,96.69,96.39,96.48,9080.0,94.6119,94.6119,94.3184,94.4064,9080.0
2022-09-28 14:45:00,96.48,96.59,96.48,96.59,7038.0,94.4064,94.5141,94.4064,94.5141,7038.0
2022-09-28 14:50:00,96.62,96.67,96.6,96.64,6596.0,94.5434,94.5923,94.5238,94.563,6596.0
2022-09-28 14:55:00,96.67,96.68,96.64,96.64,1000.0,94.5923,94.6021,94.563,94.563,1000.0
2022-09-28 15:00:00,96.65,96.89,96.63,96.89,3628.0,94.5728,94.8076,94.5532,94.8076,3628.0
2022-09-28 15:05:00,96.86,97.05,96.86,96.98,16894.0,94.7782,94.9642,94.7782,94.8957,16894.0
2022-09-28 15:10:00,96.94,97.07,96.94,97.05,4492.0,94.8565,94.9837,94.8565,94.9642,4492.0
2022-09-28 15:15:00,97.08,97.08,96.88,96.88,10218.0,94.9935,94.9935,94.7978,94.7978,10218.0
2022-09-28 15:20:00,96.98,97.03,96.94,97.0,14030.0,94.8957,94.9446,94.8565,94.9152,14030.0
2022-09-28 15:25:00,97.06,97.16,97.06,97.12,4842.0,94.974,95.0718,94.974,95.0327,4842.0
2022-09-28 15:30:00,97.11,97.26,97.11,97.26,12966.0,95.0229,95.1697,95.0229,95.1697,12966.0
2022-09-28 15:35:00,97.23,97.27,97.16,97.17,9578.0,95.1403,95.1794,95.0718,95.0816,9578.0
2022-09-28 15:40:00,97.19,97.32,97.16,97.2,8340.0,95.1012,95.2284,95.0718,95.1109,8340.0
2022-09-28 15:45:00,97.19,97.42,97.18,97.36,12236.0,95.1012,95.3262,95.0914,95.2675,12236.0
2022-09-28 15:50:00,97.23,97.42,97.22,97.26,11580.0,95.1403,95.3262,95.1305,95.1697,11580.0
2022-09-28 15:55:00,97.25,97.31,96.98,96.98,50806.0,95.1599,95.2186,94.8957,94.8957,50806.0
2022-09-29 09:30:00,95.17,95.44,94.89,94.89,8870.0,93.1246,93.3888,92.8506,92.8506,8870.0
2022-09-29 09:35:00,94.88,94.96,94.5,94.56,5956.0,92.8408,92.9191,92.469,92.5277,5956.0
2022-09-29 09:40:00,94.47,94.51,94.06,94.08,9820.0,92.4396,92.4788,92.0384,92.058,9820.0
2022-09-29 09:45:00,94.07,94.14,93.9,93.92,8002.0,92.0482,92.1167,91.8819,91.9014,8002.0
2022-09-29 09:50:00,94.01,94.25,94.01,94.16,4426.0,91.9895,92.2243,91.9895,92.1363,4426.0
2022-09-29 09:55:00,94.29,94.29,94.03,94.17,7102.0,92.2635,92.2635,92.0091,92.1461,7102.0
2022-09-29 10:00:00,94.14,94.14,93.66,93.75,13906.0,92.1167,92.1167,91.647,91.7351,13906.0
2022-09-29 10:05:00,93.75,93.86,93.71,93.71,12034.0,91.7351,91.8427,91.696,91.696,12034.0
2022-09-29 10:10:00,93.7,93.8,93.6,93.64,42322.0,91.6862,91.784,91.5883,91.6275,42322.0
2022-09-29 10:15:00,93.64,93.73,93.55,93.55,17236.0,91.6275,91.7155,91.5394,91.5394,17236.0
2022-09-29 10:20:00,93.56,93.87,93.51,93.57,99636.0,91.5492,91.8525,91.5002,91.559,99636.0
2022-09-29 10:25:00,93.58,93.74,93.57,93.67,6002.0,91.5687,91.7253,91.559,91.6568,6002.0
2022-09-29 10:30:00,93.58,93.58,93.35,93.35,5412.0,91.5687,91.5687,91.3437,91.3437,5412.0
2022-09-29 10:35:00,93.3,93.58,93.28,93.53,13992.0,91.2948,91.5687,91.2752,91.5198,13992.0
2022-09-29 10:40:00,93.52,93.65,93.52,93.61,3908.0,91.51,91.6372,91.51,91.5981,3908.0
2022-09-29 10:45:00,93.54,93.64,93.5,93.5,3530.0,91.5296,91.6275,91.4905,91.4905,3530.0
2022-09-29 10:50:00,93.48,93.74,93.48,93.67,5578.0,91.4709,91.7253,91.4709,91.6568,5578.0
2022-09-29 10:55:00,93.69,93.81,93.61,93.61,11428.0,91.6764,91.7938,91.5981,91.5981,11428.0
2022-09-29 11:00:00,93.6,93.77,93.57,93.61,3800.0,91.5883,91.7547,91.559,91.5981,3800.0
2022-09-29 11:05:00,93.6,93.97,93.53,93.96,9244.0,91.5883,91.9504,91.5198,91.9406,9244.0
2022-09-29 11:10:00,93.97,93.97,93.61,93.61,7778.0,91.9504,91.9504,91.5981,91.5981,7778.0
2022-09-29 11:15:00,93.63,93.71,93.57,93.65,12394.0,91.6177,91.696,91.559,91.6372,12394.0
2022-09-29 11:20:00,93.54,93.58,93.42,93.45,8788.0,91.5296,91.5687,91.4122,91.4415,8788.0
2022-09-29 11:25:00,93.59,93.69,93.47,93.69,7138.0,91.5785,91.6764,91.4611,91.6764,7138.0
2022-09-29 11:30:00,93.69,93.86,93.61,93.86,10744.0,91.6764,91.8427,91.5981,91.8427,10744.0
2022-09-29 11:35:00,93.83,93.83,93.76,93.76,600.0,91.8134,91.8134,91.7449,91.7449,600.0
2022-09-29 11:40:00,93.69,93.8,93.67,93.73,3254.0,91.6764,91.784,91.6568,91.7155,3254.0
2022-09-29 11:45:00,93.9,93.96,93.9,93.96,1628.0,91.8819,91.9406,91.8819,91.9406,1628.0
2022-09-29 11:50:00,93.95,94.21,93.95,94.21,2716.0,91.9308,92.1852,91.9308,92.1852,2716.0
2022-09-29 11:55:00,94.15,94.16,94.1,94.11,7846.0,92.1265,92.1363,92.0776,92.0874,7846.0
2022-09-29 12:00:00,93.96,94.12,93.96,94.1,1000.0,91.9406,92.0971,91.9406,92.0776,1000.0
2022-09-29 12:05:00,94.17,94.17,94.03,94.03,600.0,92.1461,92.1461,92.0091,92.0091,600.0
2022-09-29 12:10:00,94.06,94.06,93.92,94.02,1114.0,92.0384,92.0384,91.9014,91.9993,1114.0
2022-09-29 12:15:00,93.91,93.94,93.67,93.67,2452.0,91.8917,91.921,91.6568,91.6568,2452.0
2022-09-29 12:20:00,93.64,93.64,93.62,93.62,620.0,91.6275,91.6275,91.6079,91.6079,620.0
2022-09-29 12:25:00,93.59,93.69,93.59,93.69,2400.0,91.5785,91.6764,91.5785,91.6764,2400.0
2022-09-29 12:30:00,93.73,93.76,93.66,93.73,1460.0,91.7155,91.7449,91.647,91.7155,1460.0
2022-09-29 12:35:00,93.69,93.86,93.69,93.81,3150.0,91.6764,91.8427,91.6764,91.7938,3150.0
2022-09-29 12:40:00,93.67,93.8,93.67,93.8,2200.0,91.6568,91.784,91.6568,91.784,2200.0
2022-09-29 12:45:00,93.86,93.89,93.82,93.85,3600.0,91.8427,91.8721,91.8036,91.8329,3600.0
2022-09-29 12:50:00,93.8,93.8,93.8,93.8,1236.0,91.784,91.784,91.784,91.784,1236.0
2022-09-29 12:55:00,93.93,93.93,93.61,93.71,2284.0,91.9112,91.9112,91.5981,91.696,2284.0
2022-09-29 13:00:00,93.67,93.71,93.63,93.65,4260.0,91.6568,91.696,91.6177,91.6372,4260.0
2022-09-29 13:05:00,93.65,93.67,93.54,93.54,9462.0,91.6372,91.6568,91.5296,91.5296,9462.0
2022-09-29 13:10:00,93.58,93.71,93.58,93.67,2000.0,91.5687,91.696,91.5687,91.6568,2000.0
2022-09-29 13:15:00,93.71,93.75,93.66,93.66,3600.0,91.696,91.7351,91.647,91.647,3600.0
2022-09-29 13:20:00,93.64,93.64,93.5,93.55,2800.0,91.6275,91.6275,91.4905,91.5394,2800.0
2022-09-29 13:25:00,93.54,93.63,93.48,93.49,12418.0,91.5296,91.6177,91.4709,91.4807,12418.0
2022-09-29 13:30:00,93.5,93.54,93.38,93.51,4600.0,91.4905,91.5296,91.373,91.5002,4600.0
2022-09-29 13:35:00,93.62,93.67,93.58,93.58,1800.0,91.6079,91.6568,91.5687,91.5687,1800.0
2022-09-29 13:40:00,93.39,93.41,93.38,93.39,1000.0,91.3828,91.4024,91.373,91.3828,1000.0
2022-09-29 13:45:00,93.36,93.4,93.36,93.38,2800.0,91.3535,91.3926,91.3535,91.373,2800.0
2022-09-29 13:50:00,93.38,93.38,93.15,93.2,7200.0,91.373,91.373,91.148,91.1969,7200.0
2022-09-29 13:55:00,93.13,93.14,92.99,93.0,2400.0,91.1284,91.1382,90.9914,91.0012,2400.0
2022-09-29 14:00:00,92.97,92.98,92.85,92.89,11154.0,90.9719,90.9816,90.8544,90.8936,11154.0
2022-09-29 14:05:00,92.97,93.1,92.97,93.09,3926.0,90.9719,91.0991,90.9719,91.0893,3926.0
2022-09-29 14:10:00,93.11,93.11,93.02,93.04,3400.0,91.1088,91.1088,91.0208,91.0404,3400.0
2022-09-29 14:15:00,93.01,93.01,92.72,92.74,8116.0,91.011,91.011,90.7272,90.7468,8116.0
2022-09-29 14:20:00,92.72,92.84,92.7,92.78,4162.0,90.7272,90.8446,90.7077,90.7859,4162.0
2022-09-29 14:25:00,92.75,93.09,92.71,93.0,9200.0,90.7566,91.0893,90.7174,91.0012,9200.0
2022-09-29 14:30:00,93.02,93.16,92.98,92.98,3384.0,91.0208,91.1578,90.9816,90.9816,3384.0
2022-09-29 14:35:00,92.97,93.29,92.97,93.22,5400.0,90.9719,91.285,90.9719,91.2165,5400.0
2022-09-29 14:40:00,93.25,93.25,93.13,93.15,5996.0,91.2458,91.2458,91.1284,91.148,5996.0
2022-09-29 14:45:00,93.08,93.16,93.06,93.1,10600.0,91.0795,91.1578,91.0599,91.0991,10600.0
2022-09-29 14:50:00,93.1,93.1,92.91,92.92,10600.0,91.0991,91.0991,90.9131,90.9229,10600.0
2022-09-29 14:55:00,92.95,93.06,92.95,92.96,5114.0,90.9523,91.0599,90.9523,90.9621,5114.0
2022-09-29 15:00:00,92.96,93.21,92.96,93.19,14462.0,90.9621,91.2067,90.9621,91.1871,14462.0
2022-09-29 15:05:00,93.2,93.27,93.11,93.11,2600.0,91.1969,91.2654,91.1088,91.1088,2600.0
2022-09-29 15:10:00,93.08,93.45,93.08,93.45,6174.0,91.0795,91.4415,91.0795,91.4415,6174.0
2022-09-29 15:15:00,93.46,93.64,93.36,93.61,19494.0,91.4513,91.6275,91.3535,91.5981,19494.0
2022-09-29 15:20:00,93.64,93.65,93.54,93.54,11806.0,91.6275,91.6372,91.5296,91.5296,11806.0
2022-09-29 15:25:00,93.54,93.54,93.37,93.52,7700.0,91.5296,91.5296,91.3633,91.51,7700.0
2022-09-29 15:30:00,93.46,93.83,93.46,93.83,13052.0,91.4513,91.8134,91.4513,91.8134,13052.0
2022-09-29 15:35:00,93.75,94.08,93.73,94.03,17330.0,91.7351,92.058,91.7155,92.0091,17330.0
2022-09-29 15:40:00,93.95,94.04,93.77,93.93,15576.0,91.9308,92.0189,91.7547,91.9112,15576.0
2022-09-29 15:45:00,93.92,94.16,93.92,94.06,37048.0,91.9014,92.1363,91.9014,92.0384,37048.0
2022-09-29 15:50:00,94.16,94.23,93.98,94.05,15006.0,92.1363,92.2048,91.9601,92.0286,15006.0
2022-09-29 15:55:00,94.02,94.15,93.89,94.03,40754.0,91.9993,92.1265,91.8721,92.0091,40754.0
2022-09-30 09:30:00,92.84,94.07,92.84,94.06,15208.0,90.8446,92.0482,90.8446,92.0384,15208.0
2022-09-30 09:35:00,93.86,93.92,93.1,93.22,9080.0,91.8427,91.9014,91.0991,91.2165,9080.0
2022-09-30 09:40:00,93.19,93.78,93.1,93.44,9680.0,91.1871,91.7644,91.0991,91.4318,9680.0
2022-09-30 09:45:00,93.36,93.39,93.14,93.28,5394.0,91.3535,91.3828,91.1382,91.2752,5394.0
2022-09-30 09:50:00,93.44,94.05,93.41,93.91,6880.0,91.4318,92.0286,91.4024,91.8917,6880.0
2022-09-30 09:55:00,93.92,94.11,93.79,93.79,22024.0,91.9014,92.0874,91.7742,91.7742,22024.0
2022-09-30 10:00:00,93.64,93.78,93.58,93.78,3534.0,91.6275,91.7644,91.5687,91.7644,3534.0
2022-09-30 10:05:00,93.83,93.92,93.67,93.92,3400.0,91.8134,91.9014,91.6568,91.9014,3400.0
2022-09-30 10:10:00,93.91,94.08,93.74,93.86,4736.0,91.8917,92.058,91.7253,91.8427,4736.0
2022-09-30 10:15:00,93.94,93.94,93.69,93.69,7452.0,91.921,91.921,91.6764,91.6764,7452.0
2022-09-30 10:20:00,93.78,94.0,93.73,93.9,5564.0,91.7644,91.9797,91.7155,91.8819,5564.0
2022-09-30 10:25:00,93.89,94.22,93.85,94.19,7304.0,91.8721,92.195,91.8329,92.1656,7304.0
2022-09-30 10:30:00,94.16,94.6,94.09,94.57,11282.0,92.1363,92.5668,92.0678,92.5375,11282.0
2022-09-30 10:35:00,94.57,94.72,94.55,94.55,3600.0,92.5375,92.6842,92.5179,92.5179,3600.0
2022-09-30 10:40:00,94.36,94.64,94.36,94.64,9198.0,92.332,92.606,92.332,92.606,9198.0
2022-09-30 10:45:00,94.67,94.67,94.3,94.51,4130.0,92.6353,92.6353,92.2733,92.4788,4130.0
2022-09-30 10:50:00,94.67,94.7,94.52,94.67,3600.0,92.6353,92.6647,92.4885,92.6353,3600.0
2022-09-30 10:55:00,94.67,94.69,94.67,94.69,400.0,92.6353,92.6549,92.6353,92.6549,400.0
2022-09-30 11:00:00,94.64,94.89,94.64,94.89,1598.0,92.606,92.8506,92.606,92.8506,1598.0
2022-09-30 11:05:00,94.85,95.16,94.85,95.14,12460.0,92.8114,93.1148,92.8114,93.0952,12460.0
2022-09-30 11:10:00,95.14,95.3,95.14,95.21,6908.0,93.0952,93.2518,93.0952,93.1637,6908.0
2022-09-30 11:15:00,95.23,95.23,94.98,94.98,1000.0,93.1833,93.1833,92.9387,92.9387,1000.0
2022-09-30 11:20:00,95.03,95.04,94.91,94.94,2302.0,92.9876,92.9974,92.8702,92.8995,2302.0
2022-09-30 11:25:00,95.1,95.13,94.96,95.07,5800.0,93.0561,93.0854,92.9191,93.0267,5800.0
2022-09-30 11:30:00,94.91,95.04,94.91,95.04,4704.0,92.8702,92.9974,92.8702,92.9974,4704.0
2022-09-30 11:35:00,94.9,94.9,94.66,94.67,600.0,92.8604,92.8604,92.6255,92.6353,600.0
2022-09-30 11:40:00,94.58,94.58,94.5,94.53,2316.0,92.5473,92.5473,92.469,92.4983,2316.0
2022-09-30 11:45:00,94.5,94.5,94.37,94.37,8500.0,92.469,92.469,92.3418,92.3418,8500.0
2022-09-30 11:50:00,94.29,94.29,94.29,94.29,200.0,92.2635,92.2635,92.2635,92.2635,200.0
2022-09-30 11:55:00,94.33,94.39,94.31,94.39,5500.0,92.3026,92.3613,92.2831,92.3613,5500.0
2022-09-30 12:00:00,94.09,94.11,94.03,94.09,5248.0,92.0678,92.0874,92.0091,92.0678,5248.0
2022-09-30 12:05:00,94.14,94.22,94.14,94.14,5472.0,92.1167,92.195,92.1167,92.1167,5472.0
2022-09-30 12:10:00,94.17,94.18,94.07,94.15,4214.0,92.1461,92.1558,92.0482,92.1265,4214.0
2022-09-30 12:15:00,94.14,94.26,94.14,94.19,5494.0,92.1167,92.2341,92.1167,92.1656,5494.0
2022-09-30 12:20:00,94.01,94.02,93.76,94.02,8148.0,91.9895,91.9993,91.7449,91.9993,8148.0
2022-09-30 12:25:00,93.96,94.05,93.96,94.03,5422.0,91.9406,92.0286,91.9406,92.0091,5422.0
2022-09-30 12:30:00,94.02,94.13,94.02,94.04,3384.0,91.9993,92.1069,91.9993,92.0189,3384.0
2022-09-30 12:35:00,94.14,94.29,94.14,94.29,400.0,92.1167,92.2635,92.1167,92.2635,400.0
2022-09-30 12:40:00,94.3,94.3,94.2,94.22,2600.0,92.2733,92.2733,92.1754,92.195,2600.0
2022-09-30 12:45:00,94.33,94.33,94.27,94.27,3800.0,92.3026,92.3026,92.2439,92.2439,3800.0
2022-09-30 12:50:00,94.28,94.28,94.18,94.18,400.0,92.2537,92.2537,92.1558,92.1558,400.0
2022-09-30 12:55:00,94.0,94.05,94.0,94.05,400.0,91.9797,92.0286,91.9797,92.0286,400.0
2022-09-30 13:00:00,93.95,94.01,93.89,94.01,1056.0,91.9308,91.9895,91.8721,91.9895,1056.0
2022-09-30 13:05:00,94.0,94.09,94.0,94.09,2200.0,91.9797,92.0678,91.9797,92.0678,2200.0
2022-09-30 13:10:00,94.12,94.22,94.1,94.1,600.0,92.0971,92.195,92.0776,92.0776,600.0
2022-09-30 13:15:00,94.04,94.11,94.0,94.0,600.0,92.0189,92.0874,91.9797,91.9797,600.0
2022-09-30 13:20:00,94.0,94.0,94.0,94.0,0.0,91.9797,91.9797,91.9797,91.9797,0.0
2022-09-30 13:25:00,93.98,93.98,93.98,93.98,200.0,91.9601,91.9601,91.9601,91.9601,200.0
2022-09-30 13:30:00,94.15,94.15,94.0,94.0,1104.0,92.1265,92.1265,91.9797,91.9797,1104.0
2022-09-30 13:35:00,93.71,93.71,93.7,93.7,400.0,91.696,91.696,91.6862,91.6862,400.0
2022-09-30 13:40:00,93.57,93.57,93.46,93.48,2400.0,91.559,91.559,91.4513,91.4709,2400.0
2022-09-30 13:45:00,93.46,93.46,93.36,93.36,3144.0,91.4513,91.4513,91.3535,91.3535,3144.0
2022-09-30 13:50:00,93.36,93.64,93.36,93.54,9200.0,91.3535,91.6275,91.3535,91.5296,9200.0
2022-09-30 13:55:00,93.53,93.56,93.48,93.49,1400.0,91.5198,91.5492,91.4709,91.4807,1400.0
2022-09-30 14:00:00,93.43,93.5,93.38,93.38,5348.0,91.422,91.4905,91.373,91.373,5348.0
2022-09-30 14:05:00,93.46,93.61,93.39,93.61,3340.0,91.4513,91.5981,91.3828,91.5981,3340.0
2022-09-30 14:10:00,93.61,93.71,93.61,93.67,3088.0,91.5981,91.696,91.5981,91.6568,3088.0
2022-09-30 14:15:00,93.68,93.76,93.58,93.58,7450.0,91.6666,91.7449,91.5687,91.5687,7450.0
2022-09-30 14:20:00,93.57,93.61,93.42,93.53,2400.0,91.559,91.5981,91.4122,91.5198,2400.0
2022-09-30 14:25:00,93.53,93.55,93.45,93.55,3400.0,91.5198,91.5394,91.4415,91.5394,3400.0
2022-09-30 14:30:00,93.66,93.72,93.52,93.72,3080.0,91.647,91.7057,91.51,91.7057,3080.0
2022-09-30 14:35:00,93.71,93.71,93.58,93.64,4960.0,91.696,91.696,91.5687,91.6275,4960.0
2022-09-30 14:40:00,93.58,93.58,93.38,93.45,6094.0,91.5687,91.5687,91.373,91.4415,6094.0
2022-09-30 14:45:00,93.41,93.42,93.2,93.22,5862.0,91.4024,91.4122,91.1969,91.2165,5862.0
2022-09-30 14:50:00,93.28,93.31,93.2,93.21,21942.0,91.2752,91.3045,91.1969,91.2067,21942.0
2022-09-30 14:55:00,93.19,93.2,93.07,93.14,5104.0,91.1871,91.1969,91.0697,91.1382,5104.0
2022-09-30 15:00:00,93.1,93.51,93.1,93.46,4040.0,91.0991,91.5002,91.0991,91.4513,4040.0
2022-09-30 15:05:00,93.38,93.49,93.3,93.3,1600.0,91.373,91.4807,91.2948,91.2948,1600.0
2022-09-30 15:10:00,93.31,93.35,93.08,93.08,2600.0,91.3045,91.3437,91.0795,91.0795,2600.0
2022-09-30 15:15:00,93.04,93.21,93.04,93.1,800.0,91.0404,91.2067,91.0404,91.0991,800.0
2022-09-30 15:20:00,93.17,93.17,93.02,93.13,10800.0,91.1676,91.1676,91.0208,91.1284,10800.0
2022-09-30 15:25:00,93.17,93.28,92.92,93.25,8400.0,91.1676,91.2752,90.9229,91.2458,8400.0
2022-09-30 15:30:00,93.3,93.42,93.11,93.14,8800.0,91.2948,91.4122,91.1088,91.1382,8800.0
2022-09-30 15:35:00,93.14,93.26,93.0,93.06,9300.0,91.1382,91.2556,91.0012,91.0599,9300.0
2022-09-30 15:40:00,93.21,93.25,93.13,93.16,4922.0,91.2067,91.2458,91.1284,91.1578,4922.0
2022-09-30 15:45:00,93.11,93.26,93.07,93.17,7284.0,91.1088,91.2556,91.0697,91.1676,7284.0
2022-09-30 15:50:00,93.14,93.14,92.78,92.83,25126.0,91.1382,91.1382,90.7859,90.8349,25126.0
2022-09-30 15:55:00,92.82,92.83,92.56,92.69,111006.0,90.8251,90.8349,90.5707,90.6979,111006.0
2022-10-03 09:30:00,93.72,94.06,93.19,93.55,7878.0,91.7057,92.0384,91.1871,91.5394,7878.0
2022-10-03 09:35:00,93.62,93.62,93.36,93.36,1226.0,91.6079,91.6079,91.3535,91.3535,1226.0
2022-10-03 09:40:00,93.17,93.85,93.1,93.8,6132.0,91.1676,91.8329,91.0991,91.784,6132.0
2022-10-03 09:45:00,94.01,94.45,94.01,94.29,15816.0,91.9895,92.42,91.9895,92.2635,15816.0
2022-10-03 09:50:00,94.22,94.5,94.21,94.5,4184.0,92.195,92.469,92.1852,92.469,4184.0
2022-10-03 09:55:00,94.58,94.58,94.16,94.3,9324.0,92.5473,92.5473,92.1363,92.2733,9324.0
2022-10-03 10:00:00,94.5,95.14,94.5,95.1,34386.0,92.469,93.0952,92.469,93.0561,34386.0
2022-10-03 10:05:00,95.08,95.36,95.08,95.33,14406.0,93.0365,93.3105,93.0365,93.2811,14406.0
2022-10-03 10:10:00,95.19,95.27,95.15,95.15,864.0,93.1441,93.2224,93.105,93.105,864.0
2022-10-03 10:15:00,95.16,95.33,95.09,95.32,5182.0,93.1148,93.2811,93.0463,93.2713,5182.0
2022-10-03 10:20:00,95.3,95.64,95.26,95.64,11006.0,93.2518,93.5845,93.2126,93.5845,11006.0
2022-10-03 10:25:00,95.68,95.83,95.64,95.83,30904.0,93.6236,93.7704,93.5845,93.7704,30904.0
2022-10-03 10:30:00,95.94,96.0,95.84,95.89,26950.0,93.878,93.9367,93.7802,93.8291,26950.0
2022-10-03 10:35:00,95.86,95.86,95.54,95.65,14078.0,93.7997,93.7997,93.4866,93.5943,14078.0
2022-10-03 10:40:00,95.63,95.65,95.45,95.55,6850.0,93.5747,93.5943,93.3986,93.4964,6850.0
2022-10-03 10:45:00,95.63,95.78,95.63,95.63,2086.0,93.5747,93.7215,93.5747,93.5747,2086.0
2022-10-03 10:50:00,95.47,95.58,95.47,95.58,800.0,93.4181,93.5258,93.4181,93.5258,800.0
2022-10-03 10:55:00,95.5,95.64,95.5,95.55,20794.0,93.4475,93.5845,93.4475,93.4964,20794.0
2022-10-03 11:00:00,95.49,95.63,95.42,95.57,2628.0,93.4377,93.5747,93.3692,93.516,2628.0
2022-10-03 11:05:00,95.57,95.92,95.57,95.85,4900.0,93.516,93.8585,93.516,93.79,4900.0
2022-10-03 11:10:00,95.92,96.03,95.79,95.85,6146.0,93.8585,93.9661,93.7312,93.79,6146.0
2022-10-03 11:15:00,95.92,96.03,95.92,95.96,2800.0,93.8585,93.9661,93.8585,93.8976,2800.0
2022-10-03 11:20:00,95.92,95.98,95.8,95.8,3766.0,93.8585,93.9172,93.741,93.741,3766.0
2022-10-03 11:25:00,95.77,95.83,95.68,95.83,1800.0,93.7117,93.7704,93.6236,93.7704,1800.0
2022-10-03 11:30:00,95.96,95.96,95.68,95.68,2520.0,93.8976,93.8976,93.6236,93.6236,2520.0
2022-10-03 11:35:00,95.69,95.69,95.46,95.57,3712.0,93.6334,93.6334,93.4083,93.516,3712.0
2022-10-03 11:40:00,95.64,95.64,95.44,95.45,3882.0,93.5845,93.5845,93.3888,93.3986,3882.0
2022-10-03 11:45:00,95.5,95.56,95.36,95.45,13006.0,93.4475,93.5062,93.3105,93.3986,13006.0
2022-10-03 11:50:00,95.49,95.62,95.46,95.46,7300.0,93.4377,93.5649,93.4083,93.4083,7300.0
2022-10-03 11:55:00,95.46,95.49,95.31,95.4,3640.0,93.4083,93.4377,93.2616,93.3496,3640.0
2022-10-03 12:00:00,95.4,95.4,95.4,95.4,0.0,93.3496,93.3496,93.3496,93.3496,0.0
2022-10-03 12:05:00,95.69,95.8,95.69,95.8,1200.0,93.6334,93.741,93.6334,93.741,1200.0
2022-10-03 12:10:00,95.83,95.86,95.8,95.85,2826.0,93.7704,93.7997,93.741,93.79,2826.0
2022-10-03 12:15:00,95.85,95.85,95.85,95.85,0.0,93.79,93.79,93.79,93.79,0.0
2022-10-03 12:20:00,95.62,95.62,95.62,95.62,664.0,93.5649,93.5649,93.5649,93.5649,664.0
2022-10-03 12:25:00,95.74,95.74,95.54,95.54,800.0,93.6823,93.6823,93.4866,93.4866,800.0
2022-10-03 12:30:00,95.53,95.6,95.49,95.6,602.0,93.4768,93.5453,93.4377,93.5453,602.0
2022-10-03 12:35:00,95.58,95.58,95.47,95.53,3944.0,93.5258,93.5258,93.4181,93.4768,3944.0
2022-10-03 12:40:00,95.55,95.55,95.5,95.5,870.0,93.4964,93.4964,93.4475,93.4475,870.0
2022-10-03 12:45:00,95.44,95.49,95.39,95.39,1464.0,93.3888,93.4377,93.3398,93.3398,1464.0
2022-10-03 12:50:00,95.39,95.39,95.25,95.25,1398.0,93.3398,93.3398,93.2029,93.2029,1398.0
2022-10-03 12:55:00,95.38,95.49,95.38,95.49,400.0,93.3301,93.4377,93.3301,93.4377,400.0
2022-10-03 13:00:00,95.58,95.58,95.57,95.57,400.0,93.5258,93.5258,93.516,93.516,400.0
2022-10-03 13:05:00,95.64,95.66,95.64,95.64,1024.0,93.5845,93.604,93.5845,93.5845,1024.0
2022-10-03 13:10:00,95.68,95.68,95.67,95.67,1340.0,93.6236,93.6236,93.6138,93.6138,1340.0
2022-10-03 13:15:00,95.63,95.66,95.63,95.66,600.0,93.5747,93.604,93.5747,93.604,600.0
2022-10-03 13:20:00,95.63,95.9,95.63,95.84,5800.0,93.5747,93.8389,93.5747,93.7802,5800.0
2022-10-03 13:25:00,95.9,95.96,95.83,95.92,3272.0,93.8389,93.8976,93.7704,93.8585,3272.0
2022-10-03 13:30:00,96.01,96.17,96.01,96.17,5200.0,93.9465,94.1031,93.9465,94.1031,5200.0
2022-10-03 13:35:00,96.16,96.16,96.08,96.08,1644.0,94.0933,94.0933,94.015,94.015,1644.0
2022-10-03 13:40:00,96.15,96.15,96.08,96.15,2032.0,94.0835,94.0835,94.015,94.0835,2032.0
2022-10-03 13:45:00,96.21,96.24,96.11,96.11,9834.0,94.1422,94.1716,94.0444,94.0444,9834.0
2022-10-03 13:50:00,96.08,96.1,96.05,96.06,4156.0,94.015,94.0346,93.9857,93.9954,4156.0
2022-10-03 13:55:00,95.98,96.14,95.98,96.1,9426.0,93.9172,94.0737,93.9172,94.0346,9426.0
2022-10-03 14:00:00,96.11,96.23,96.11,96.14,21534.0,94.0444,94.1618,94.0444,94.0737,21534.0
2022-10-03 14:05:00,96.14,96.27,96.06,96.16,15796.0,94.0737,94.2009,93.9954,94.0933,15796.0
2022-10-03 14:10:00,96.22,96.39,96.22,96.39,9660.0,94.152,94.3184,94.152,94.3184,9660.0
2022-10-03 14:15:00,96.44,96.46,96.39,96.43,2632.0,94.3673,94.3868,94.3184,94.3575,2632.0
2022-10-03 14:20:00,96.5,96.55,96.48,96.49,6200.0,94.426,94.4749,94.4064,94.4162,6200.0
2022-10-03 14:25:00,96.45,96.47,96.35,96.43,2400.0,94.3771,94.3966,94.2792,94.3575,2400.0
2022-10-03 14:30:00,96.46,96.48,96.37,96.48,1036.0,94.3868,94.4064,94.2988,94.4064,1036.0
2022-10-03 14:35:00,96.45,96.58,96.42,96.57,36836.0,94.3771,94.5043,94.3477,94.4945,36836.0
2022-10-03 14:40:00,96.59,96.6,96.55,96.58,3400.0,94.5141,94.5238,94.4749,94.5043,3400.0
2022-10-03 14:45:00,96.52,96.66,96.49,96.53,11728.0,94.4456,94.5825,94.4162,94.4553,11728.0
2022-10-03 14:50:00,96.52,96.62,96.52,96.57,2200.0,94.4456,94.5434,94.4456,94.4945,2200.0
2022-10-03 14:55:00,96.63,96.75,96.63,96.65,3464.0,94.5532,94.6706,94.5532,94.5728,3464.0
2022-10-03 15:00:00,96.65,96.71,96.65,96.71,2104.0,94.5728,94.6315,94.5728,94.6315,2104.0
2022-10-03 15:05:00,96.73,96.83,96.73,96.82,6704.0,94.651,94.7489,94.651,94.7391,6704.0
2022-10-03 15:10:00,96.71,96.75,96.69,96.74,1464.0,94.6315,94.6706,94.6119,94.6608,1464.0
2022-10-03 15:15:00,96.69,96.69,96.38,96.39,7548.0,94.6119,94.6119,94.3086,94.3184,7548.0
2022-10-03 15:20:00,96.38,96.53,96.33,96.49,11184.0,94.3086,94.4553,94.2596,94.4162,11184.0
2022-10-03 15:25:00,96.53,96.7,96.51,96.62,98854.0,94.4553,94.6217,94.4358,94.5434,98854.0
2022-10-03 15:30:00,96.62,96.68,96.43,96.51,84312.0,94.5434,94.6021,94.3575,94.4358,84312.0
2022-10-03 15:35:00,96.48,96.55,96.37,96.37,43246.0,94.4064,94.4749,94.2988,94.2988,43246.0
2022-10-03 15:40:00,96.35,96.35,96.12,96.23,9854.0,94.2792,94.2792,94.0542,94.1618,9854.0
2022-10-03 15:45:00,96.21,96.31,96.14,96.14,20854.0,94.1422,94.2401,94.0737,94.0737,20854.0
2022-10-03 15:50:00,96.03,96.09,95.92,96.02,32898.0,93.9661,94.0248,93.8585,93.9563,32898.0
2022-10-03 15:55:00,95.96,95.96,95.79,95.89,40072.0,93.8976,93.8976,93.7312,93.8291,40072.0
2022-10-04 09:30:00,98.97,99.15,98.53,98.58,41738.0,96.8429,97.019,96.4124,96.4613,41738.0
2022-10-04 09:35:00,98.58,99.11,98.57,99.11,10012.0,96.4613,96.9799,96.4515,96.9799,10012.0
2022-10-04 09:40:00,99.06,99.16,98.75,98.89,34446.0,96.931,97.0288,96.6276,96.7646,34446.0
2022-10-04 09:45:00,98.91,99.23,98.89,99.12,78754.0,96.7842,97.0973,96.7646,96.9897,78754.0
2022-10-04 09:50:00,99.11,99.36,99.01,99.16,63322.0,96.9799,97.2245,96.882,97.0288,63322.0
2022-10-04 09:55:00,99.15,99.49,99.08,99.48,38038.0,97.019,97.3517,96.9505,97.3419,38038.0
2022-10-04 10:00:00,99.59,100.01,99.58,99.89,40852.0,97.4496,97.8605,97.4398,97.7431,40852.0
2022-10-04 10:05:00,99.86,99.91,99.73,99.8,69198.0,97.7138,97.7627,97.5866,97.6551,69198.0
2022-10-04 10:10:00,99.7,99.91,99.7,99.74,4660.0,97.5572,97.7627,97.5572,97.5964,4660.0
2022-10-04 10:15:00,99.78,99.95,99.77,99.92,7344.0,97.6355,97.8018,97.6257,97.7725,7344.0
2022-10-04 10:20:00,99.84,99.84,99.42,99.56,2000.0,97.6942,97.6942,97.2832,97.4202,2000.0
2022-10-04 10:25:00,99.47,99.66,99.44,99.66,1408.0,97.3322,97.5181,97.3028,97.5181,1408.0
2022-10-04 10:30:00,99.61,99.66,99.59,99.59,1200.0,97.4691,97.5181,97.4496,97.4496,1200.0
2022-10-04 10:35:00,99.74,99.79,99.7,99.71,6324.0,97.5964,97.6453,97.5572,97.567,6324.0
2022-10-04 10:40:00,99.76,99.9,99.76,99.82,6818.0,97.6159,97.7529,97.6159,97.6746,6818.0
2022-10-04 10:45:00,99.75,99.95,99.7,99.92,5084.0,97.6061,97.8018,97.5572,97.7725,5084.0
2022-10-04 10:50:00,99.89,100.06,99.77,100.02,10288.0,97.7431,97.9095,97.6257,97.8703,10288.0
2022-10-04 10:55:00,99.98,100.05,99.93,100.01,28600.0,97.8312,97.8997,97.7823,97.8605,28600.0
2022-10-04 11:00:00,100.04,100.07,99.77,99.79,66892.0,97.8899,97.9193,97.6257,97.6453,66892.0
2022-10-04 11:05:00,99.83,100.1,99.82,99.97,16714.0,97.6844,97.9486,97.6746,97.8214,16714.0
2022-10-04 11:10:00,99.98,100.08,99.86,100.08,8818.0,97.8312,97.929,97.7138,97.929,8818.0
2022-10-04 11:15:00,100.1,100.1,100.01,100.01,9024.0,97.9486,97.9486,97.8605,97.8605,9024.0
2022-10-04 11:20:00,99.92,100.05,99.92,100.02,2928.0,97.7725,97.8997,97.7725,97.8703,2928.0
2022-10-04 11:25:00,100.01,100.08,100.01,100.08,1458.0,97.8605,97.929,97.8605,97.929,1458.0
2022-10-04 11:30:00,100.25,100.28,100.04,100.11,17636.0,98.0954,98.1247,97.8899,97.9584,17636.0
2022-10-04 11:35:00,100.11,100.22,100.1,100.19,9188.0,97.9584,98.066,97.9486,98.0367,9188.0
2022-10-04 11:40:00,100.19,100.19,99.97,99.98,2000.0,98.0367,98.0367,97.8214,97.8312,2000.0
2022-10-04 11:45:00,100.0,100.0,99.88,100.0,2600.0,97.8508,97.8508,97.7333,97.8508,2600.0
2022-10-04 11:50:00,100.02,100.24,100.02,100.17,2416.0,97.8703,98.0856,97.8703,98.0171,2416.0
2022-10-04 11:55:00,100.16,100.21,100.16,100.21,1200.0,98.0073,98.0562,98.0073,98.0562,1200.0
2022-10-04 12:00:00,100.24,100.24,100.19,100.24,1182.0,98.0856,98.0856,98.0367,98.0856,1182.0
2022-10-04 12:05:00,100.27,100.27,100.13,100.13,3832.0,98.115,98.115,97.978,97.978,3832.0
2022-10-04 12:10:00,100.11,100.13,100.11,100.11,1534.0,97.9584,97.978,97.9584,97.9584,1534.0
2022-10-04 12:15:00,100.12,100.12,99.98,99.98,3424.0,97.9682,97.9682,97.8312,97.8312,3424.0
2022-10-04 12:20:00,100.0,100.0,99.76,99.79,8400.0,97.8508,97.8508,97.6159,97.6453,8400.0
2022-10-04 12:25:00,99.86,100.08,99.83,99.97,8604.0,97.7138,97.929,97.6844,97.8214,8604.0
2022-10-04 12:30:00,99.98,100.1,99.98,100.04,2232.0,97.8312,97.9486,97.8312,97.8899,2232.0
2022-10-04 12:35:00,100.05,100.08,100.01,100.02,8426.0,97.8997,97.929,97.8605,97.8703,8426.0
2022-10-04 12:40:00,99.98,99.98,99.83,99.91,8892.0,97.8312,97.8312,97.6844,97.7627,8892.0
2022-10-04 12:45:00,99.83,99.83,99.66,99.76,3898.0,97.6844,97.6844,97.5181,97.6159,3898.0
2022-10-04 12:50:00,99.75,99.8,99.74,99.77,1696.0,97.6061,97.6551,97.5964,97.6257,1696.0
2022-10-04 12:55:00,99.75,99.83,99.7,99.83,10320.0,97.6061,97.6844,97.5572,97.6844,10320.0
2022-10-04 13:00:00,99.83,99.88,99.71,99.83,5982.0,97.6844,97.7333,97.567,97.6844,5982.0
2022-10-04 13:05:00,99.83,99.83,99.66,99.66,8706.0,97.6844,97.6844,97.5181,97.5181,8706.0
2022-10-04 13:10:00,99.67,99.74,99.46,99.47,5800.0,97.5279,97.5964,97.3224,97.3322,5800.0
2022-10-04 13:15:00,99.41,99.41,99.14,99.14,12112.0,97.2734,97.2734,97.0092,97.0092,12112.0
2022-10-04 13:20:00,99.11,99.21,99.07,99.2,12994.0,96.9799,97.0777,96.9408,97.068,12994.0
2022-10-04 13:25:00,99.24,99.37,99.24,99.33,2400.0,97.1071,97.2343,97.1071,97.1952,2400.0
2022-10-04 13:30:00,99.45,99.51,99.36,99.45,3520.0,97.3126,97.3713,97.2245,97.3126,3520.0
2022-10-04 13:35:00,99.47,99.47,99.31,99.31,2216.0,97.3322,97.3322,97.1756,97.1756,2216.0
2022-10-04 13:40:00,99.38,99.46,99.38,99.39,2978.0,97.2441,97.3224,97.2441,97.2539,2978.0
2022-10-04 13:45:00,99.42,99.61,99.42,99.57,3262.0,97.2832,97.4691,97.2832,97.43,3262.0
2022-10-04 13:50:00,99.6,99.83,99.6,99.79,4564.0,97.4594,97.6844,97.4594,97.6453,4564.0
2022-10-04 13:55:00,99.87,99.91,99.78,99.78,6236.0,97.7236,97.7627,97.6355,97.6355,6236.0
2022-10-04 14:00:00,99.79,99.89,99.77,99.77,3272.0,97.6453,97.7431,97.6257,97.6257,3272.0
2022-10-04 14:05:00,99.74,99.82,99.67,99.79,2764.0,97.5964,97.6746,97.5279,97.6453,2764.0
2022-10-04 14:10:00,99.81,99.85,99.72,99.72,11894.0,97.6648,97.704,97.5768,97.5768,11894.0
2022-10-04 14:15:00,99.76,99.85,99.7,99.71,10734.0,97.6159,97.704,97.5572,97.567,10734.0
2022-10-04 14:20:00,99.7,99.82,99.69,99.82,5400.0,97.5572,97.6746,97.5474,97.6746,5400.0
2022-10-04 14:25:00,99.83,99.85,99.52,99.53,8156.0,97.6844,97.704,97.3811,97.3909,8156.0
2022-10-04 14:30:00,99.52,99.7,99.51,99.64,9598.0,97.3811,97.5572,97.3713,97.4985,9598.0
2022-10-04 14:35:00,99.64,99.73,99.56,99.71,6614.0,97.4985,97.5866,97.4202,97.567,6614.0
2022-10-04 14:40:00,99.65,99.72,99.64,99.72,3012.0,97.5083,97.5768,97.4985,97.5768,3012.0
2022-10-04 14:45:00,99.7,99.86,99.67,99.85,5424.0,97.5572,97.7138,97.5279,97.704,5424.0
2022-10-04 14:50:00,99.9,99.97,99.9,99.95,5450.0,97.7529,97.8214,97.7529,97.8018,5450.0
2022-10-04 14:55:00,99.92,99.95,99.88,99.88,1400.0,97.7725,97.8018,97.7333,97.7333,1400.0
2022-10-04 15:00:00,99.85,99.98,99.83,99.89,6154.0,97.704,97.8312,97.6844,97.7431,6154.0
2022-10-04 15:05:00,99.85,99.87,99.7,99.71,5444.0,97.704,97.7236,97.5572,97.567,5444.0
2022-10-04 15:10:00,99.69,99.69,99.42,99.57,9146.0,97.5474,97.5474,97.2832,97.43,9146.0
2022-10-04 15:15:00,99.58,99.7,99.56,99.62,4212.0,97.4398,97.5572,97.4202,97.4789,4212.0
2022-10-04 15:20:00,99.65,99.65,99.45,99.49,6492.0,97.5083,97.5083,97.3126,97.3517,6492.0
2022-10-04 15:25:00,99.61,99.77,99.58,99.67,14042.0,97.4691,97.6257,97.4398,97.5279,14042.0
2022-10-04 15:30:00,99.66,99.66,99.55,99.56,13758.0,97.5181,97.5181,97.4104,97.4202,13758.0
2022-10-04 15:35:00,99.58,99.74,99.56,99.65,8040.0,97.4398,97.5964,97.4202,97.5083,8040.0
2022-10-04 15:40:00,99.64,99.71,99.56,99.61,17048.0,97.4985,97.567,97.4202,97.4691,17048.0
2022-10-04 15:45:00,99.63,99.74,99.58,99.59,13356.0,97.4887,97.5964,97.4398,97.4496,13356.0
2022-10-04 15:50:00,99.61,99.83,99.6,99.8,41806.0,97.4691,97.6844,97.4594,97.6551,41806.0
2022-10-04 15:55:00,99.85,100.01,99.79,99.99,92064.0,97.704,97.8605,97.6453,97.841,92064.0
2022-10-05 09:30:00,98.5,99.03,98.42,99.0,22208.0,96.383,96.9016,96.3047,96.8723,22208.0
2022-10-05 09:35:00,98.89,99.01,98.39,98.43,16350.0,96.7646,96.882,96.2754,96.3145,16350.0
2022-10-05 09:40:00,98.51,98.55,98.3,98.33,7972.0,96.3928,96.4319,96.1873,96.2167,7972.0
2022-10-05 09:45:00,98.39,98.79,98.39,98.79,10826.0,96.2754,96.6668,96.2754,96.6668,10826.0
2022-10-05 09:50:00,98.78,98.8,98.56,98.62,6748.0,96.657,96.6766,96.4417,96.5004,6748.0
2022-10-05 09:55:00,98.6,98.79,98.6,98.72,5000.0,96.4809,96.6668,96.4809,96.5983,5000.0
2022-10-05 10:00:00,98.79,98.79,97.98,98.07,43882.0,96.6668,96.6668,95.8742,95.9622,43882.0
2022-10-05 10:05:00,98.11,98.25,97.98,97.98,11008.0,96.0014,96.1384,95.8742,95.8742,11008.0
2022-10-05 10:10:00,98.02,98.36,98.02,98.14,9178.0,95.9133,96.246,95.9133,96.0307,9178.0
2022-10-05 10:15:00,98.1,98.1,97.89,97.97,13458.0,95.9916,95.9916,95.7861,95.8644,13458.0
2022-10-05 10:20:00,97.95,98.13,97.89,98.02,15654.0,95.8448,96.021,95.7861,95.9133,15654.0
2022-10-05 10:25:00,97.92,98.05,97.8,97.8,3500.0,95.8155,95.9427,95.698,95.698,3500.0
2022-10-05 10:30:00,97.87,97.87,97.66,97.82,4666.0,95.7665,95.7665,95.5611,95.7176,4666.0
2022-10-05 10:35:00,97.73,97.98,97.69,97.98,29702.0,95.6296,95.8742,95.5904,95.8742,29702.0
2022-10-05 10:40:00,97.95,98.03,97.83,97.99,7112.0,95.8448,95.9231,95.7274,95.884,7112.0
2022-10-05 10:45:00,97.96,98.14,97.96,98.0,3538.0,95.8546,96.0307,95.8546,95.8937,3538.0
2022-10-05 10:50:00,98.03,98.11,97.91,98.11,3398.0,95.9231,96.0014,95.8057,96.0014,3398.0
2022-10-05 10:55:00,98.16,98.16,97.92,97.94,5614.0,96.0503,96.0503,95.8155,95.835,5614.0
2022-10-05 11:00:00,98.02,98.39,98.02,98.31,3190.0,95.9133,96.2754,95.9133,96.1971,3190.0
2022-10-05 11:05:00,98.2,98.33,98.13,98.33,2606.0,96.0894,96.2167,96.021,96.2167,2606.0
2022-10-05 11:10:00,98.36,98.51,98.31,98.51,11048.0,96.246,96.3928,96.1971,96.3928,11048.0
2022-10-05 11:15:00,98.51,98.61,98.39,98.61,9584.0,96.3928,96.4906,96.2754,96.4906,9584.0
2022-10-05 11:20:00,98.61,98.66,98.57,98.65,6806.0,96.4906,96.5396,96.4515,96.5298,6806.0
2022-10-05 11:25:00,98.72,98.83,98.71,98.75,3800.0,96.5983,96.7059,96.5885,96.6276,3800.0
2022-10-05 11:30:00,98.78,98.82,98.74,98.82,3190.0,96.657,96.6961,96.6178,96.6961,3190.0
2022-10-05 11:35:00,98.89,99.31,98.89,99.31,4678.0,96.7646,97.1756,96.7646,97.1756,4678.0
2022-10-05 11:40:00,99.35,99.35,99.24,99.24,400.0,97.2147,97.2147,97.1071,97.1071,400.0
2022-10-05 11:45:00,99.3,99.3,99.13,99.13,2000.0,97.1658,97.1658,96.9995,96.9995,2000.0
2022-10-05 11:50:00,99.17,99.32,99.11,99.32,13132.0,97.0386,97.1854,96.9799,97.1854,13132.0
2022-10-05 11:55:00,99.31,99.41,99.29,99.29,1400.0,97.1756,97.2734,97.156,97.156,1400.0
2022-10-05 12:00:00,99.26,99.26,99.11,99.12,6060.0,97.1267,97.1267,96.9799,96.9897,6060.0
2022-10-05 12:05:00,99.46,99.76,99.44,99.72,12978.0,97.3224,97.6159,97.3028,97.5768,12978.0
2022-10-05 12:10:00,99.7,99.96,99.7,99.85,9854.0,97.5572,97.8116,97.5572,97.704,9854.0
2022-10-05 12:15:00,99.85,100.1,99.84,100.06,3246.0,97.704,97.9486,97.6942,97.9095,3246.0
2022-10-05 12:20:00,100.07,100.08,99.96,100.04,7086.0,97.9193,97.929,97.8116,97.8899,7086.0
2022-10-05 12:25:00,99.98,99.98,99.84,99.86,4396.0,97.8312,97.8312,97.6942,97.7138,4396.0
2022-10-05 12:30:00,99.95,100.0,99.91,99.92,2200.0,97.8018,97.8508,97.7627,97.7725,2200.0
2022-10-05 12:35:00,99.91,99.91,99.79,99.85,4000.0,97.7627,97.7627,97.6453,97.704,4000.0
2022-10-05 12:40:00,99.89,99.92,99.83,99.92,2810.0,97.7431,97.7725,97.6844,97.7725,2810.0
2022-10-05 12:45:00,99.93,100.11,99.92,100.11,1090.0,97.7823,97.9584,97.7725,97.9584,1090.0
2022-10-05 12:50:00,100.27,100.38,100.27,100.32,1788.0,98.115,98.2226,98.115,98.1639,1788.0
2022-10-05 12:55:00,100.36,100.36,100.36,100.36,200.0,98.203,98.203,98.203,98.203,200.0
2022-10-05 13:00:00,100.26,100.39,100.24,100.39,2000.0,98.1052,98.2324,98.0856,98.2324,2000.0
2022-10-05 13:05:00,100.46,100.64,100.46,100.59,3450.0,98.3009,98.477,98.3009,98.4281,3450.0
2022-10-05 13:10:00,100.52,100.67,100.52,100.67,7236.0,98.3596,98.5064,98.3596,98.5064,7236.0
2022-10-05 13:15:00,100.76,100.87,100.7,100.81,11396.0,98.5944,98.7021,98.5357,98.6434,11396.0
2022-10-05 13:20:00,100.89,101.1,100.89,101.05,3268.0,98.7216,98.9271,98.7216,98.8782,3268.0
2022-10-05 13:25:00,100.97,100.97,100.78,100.81,3058.0,98.7999,98.7999,98.614,98.6434,3058.0
2022-10-05 13:30:00,100.79,100.81,100.64,100.64,2394.0,98.6238,98.6434,98.477,98.477,2394.0
2022-10-05 13:35:00,100.61,100.86,100.61,100.85,2000.0,98.4477,98.6923,98.4477,98.6825,2000.0
2022-10-05 13:40:00,100.81,100.81,100.67,100.76,1000.0,98.6434,98.6434,98.5064,98.5944,1000.0
2022-10-05 13:45:00,100.83,100.83,100.83,100.83,444.0,98.6629,98.6629,98.6629,98.6629,444.0
2022-10-05 13:50:00,100.73,100.73,100.58,100.66,1800.0,98.5651,98.5651,98.4183,98.4966,1800.0
2022-10-05 13:55:00,100.67,100.67,100.51,100.51,3606.0,98.5064,98.5064,98.3498,98.3498,3606.0
2022-10-05 14:00:00,100.46,100.6,100.42,100.6,2578.0,98.3009,98.4379,98.2617,98.4379,2578.0
2022-10-05 14:05:00,100.67,100.71,100.59,100.59,1176.0,98.5064,98.5455,98.4281,98.4281,1176.0
2022-10-05 14:10:00,100.61,100.75,100.57,100.74,3000.0,98.4477,98.5846,98.4085,98.5749,3000.0
2022-10-05 14:15:00,100.73,100.73,100.64,100.72,9592.0,98.5651,98.5651,98.477,98.5553,9592.0
2022-10-05 14:20:00,100.69,100.78,100.67,100.77,9590.0,98.5259,98.614,98.5064,98.6042,9590.0
2022-10-05 14:25:00,100.75,100.79,100.56,100.75,8942.0,98.5846,98.6238,98.3987,98.5846,8942.0
2022-10-05 14:30:00,100.74,100.82,100.66,100.66,3484.0,98.5749,98.6531,98.4966,98.4966,3484.0
2022-10-05 14:35:00,100.72,100.91,100.72,100.84,20940.0,98.5553,98.7412,98.5553,98.6727,20940.0
2022-10-05 14:40:00,100.79,100.89,100.78,100.86,2400.0,98.6238,98.7216,98.614,98.6923,2400.0
2022-10-05 14:45:00,100.86,100.97,100.86,100.86,4800.0,98.6923,98.7999,98.6923,98.6923,4800.0
2022-10-05 14:50:00,100.82,100.97,100.74,100.85,5308.0,98.6531,98.7999,98.5749,98.6825,5308.0
2022-10-05 14:55:00,100.9,101.15,100.9,101.13,7608.0,98.7314,98.976,98.7314,98.9565,7608.0
2022-10-05 15:00:00,101.29,101.42,101.26,101.33,22166.0,99.113,99.2402,99.0837,99.1522,22166.0
2022-10-05 15:05:00,101.38,101.4,101.31,101.39,1868.0,99.2011,99.2207,99.1326,99.2109,1868.0
2022-10-05 15:10:00,101.32,101.51,101.31,101.5,4056.0,99.1424,99.3283,99.1326,99.3185,4056.0
2022-10-05 15:15:00,101.54,101.72,101.5,101.61,3800.0,99.3577,99.5338,99.3185,99.4262,3800.0
2022-10-05 15:20:00,101.61,101.67,101.51,101.52,24044.0,99.4262,99.4849,99.3283,99.3381,24044.0
2022-10-05 15:25:00,101.51,101.54,101.32,101.35,5608.0,99.3283,99.3577,99.1424,99.1717,5608.0
2022-10-05 15:30:00,101.36,101.43,101.28,101.28,9132.0,99.1815,99.25,99.1033,99.1033,9132.0
2022-10-05 15:35:00,101.28,101.43,101.27,101.38,9346.0,99.1033,99.25,99.0935,99.2011,9346.0
2022-10-05 15:40:00,101.38,101.42,101.28,101.38,16052.0,99.2011,99.2402,99.1033,99.2011,16052.0
2022-10-05 15:45:00,101.35,101.47,101.2,101.24,30722.0,99.1717,99.2892,99.025,99.0641,30722.0
2022-10-05 15:50:00,101.24,101.29,100.78,100.83,56672.0,99.0641,99.113,98.614,98.6629,56672.0
2022-10-05 15:55:00,100.85,101.02,100.72,100.78,44028.0,98.6825,98.8488,98.5553,98.614,44028.0
2022-10-06 09:30:00,100.66,101.38,100.63,101.23,20372.0,98.4966,99.2011,98.4672,99.0543,20372.0
2022-10-06 09:35:00,101.39,101.85,101.2,101.85,10354.0,99.2109,99.661,99.025,99.661,10354.0
2022-10-06 09:40:00,102.14,102.32,102.08,102.23,13184.0,99.9448,100.1209,99.8861,100.0328,13184.0
2022-10-06 09:45:00,102.27,102.31,101.67,101.67,4000.0,100.072,100.1111,99.4849,99.4849,4000.0
2022-10-06 09:50:00,101.76,102.1,101.75,102.1,7750.0,99.5729,99.9056,99.5632,99.9056,7750.0
2022-10-06 09:55:00,101.97,102.02,101.52,101.52,15600.0,99.7784,99.8273,99.3381,99.3381,15600.0
2022-10-06 10:00:00,101.54,101.54,100.71,100.81,36676.0,99.3577,99.3577,98.5455,98.6434,36676.0
2022-10-06 10:05:00,100.76,100.76,100.48,100.55,24210.0,98.5944,98.5944,98.3204,98.3889,24210.0
2022-10-06 10:10:00,100.54,100.59,100.29,100.36,13980.0,98.3792,98.4281,98.1345,98.203,13980.0
2022-10-06 10:15:00,100.46,100.58,100.35,100.35,6832.0,98.3009,98.4183,98.1932,98.1932,6832.0
2022-10-06 10:20:00,100.15,100.36,100.08,100.15,4678.0,97.9975,98.203,97.929,97.9975,4678.0
2022-10-06 10:25:00,100.17,100.42,99.99,99.99,18470.0,98.0171,98.2617,97.841,97.841,18470.0
2022-10-06 10:30:00,100.0,100.41,100.0,100.14,11816.0,97.8508,98.252,97.8508,97.9878,11816.0
2022-10-06 10:35:00,100.09,100.47,100.09,100.47,4722.0,97.9388,98.3107,97.9388,98.3107,4722.0
2022-10-06 10:40:00,100.46,100.71,100.46,100.71,3694.0,98.3009,98.5455,98.3009,98.5455,3694.0
2022-10-06 10:45:00,100.56,100.95,100.56,100.91,5330.0,98.3987,98.7803,98.3987,98.7412,5330.0
2022-10-06 10:50:00,100.87,101.01,100.86,100.97,11740.0,98.7021,98.8391,98.6923,98.7999,11740.0
2022-10-06 10:55:00,100.98,101.3,100.89,101.3,10062.0,98.8097,99.1228,98.7216,99.1228,10062.0
2022-10-06 11:00:00,101.27,101.31,100.94,100.94,8934.0,99.0935,99.1326,98.7706,98.7706,8934.0
2022-10-06 11:05:00,101.08,101.11,100.96,101.08,9600.0,98.9076,98.9369,98.7901,98.9076,9600.0
2022-10-06 11:10:00,101.0,101.03,100.74,100.76,15168.0,98.8293,98.8586,98.5749,98.5944,15168.0
2022-10-06 11:15:00,100.78,101.26,100.72,101.22,27060.0,98.614,99.0837,98.5553,99.0445,27060.0
2022-10-06 11:20:00,101.25,101.53,101.2,101.48,33942.0,99.0739,99.3479,99.025,99.299,33942.0
2022-10-06 11:25:00,101.49,101.49,101.23,101.41,24552.0,99.3087,99.3087,99.0543,99.2305,24552.0
2022-10-06 11:30:00,101.44,101.44,101.15,101.15,17838.0,99.2598,99.2598,98.976,98.976,17838.0
2022-10-06 11:35:00,101.11,101.25,100.98,101.0,16502.0,98.9369,99.0739,98.8097,98.8293,16502.0
2022-10-06 11:40:00,101.0,101.14,100.96,101.08,8378.0,98.8293,98.9663,98.7901,98.9076,8378.0
2022-10-06 11:45:00,101.15,101.42,101.15,101.41,8600.0,98.976,99.2402,98.976,99.2305,8600.0
2022-10-06 11:50:00,101.35,101.69,101.35,101.46,17872.0,99.1717,99.5044,99.1717,99.2794,17872.0
2022-10-06 11:55:00,101.28,101.31,100.75,100.84,9486.0,99.1033,99.1326,98.5846,98.6727,9486.0
2022-10-06 12:00:00,100.71,100.78,100.6,100.6,4800.0,98.5455,98.614,98.4379,98.4379,4800.0
2022-10-06 12:05:00,100.63,100.64,100.58,100.58,2200.0,98.4672,98.477,98.4183,98.4183,2200.0
2022-10-06 12:10:00,100.66,100.66,100.57,100.63,2280.0,98.4966,98.4966,98.4085,98.4672,2280.0
2022-10-06 12:15:00,100.6,100.74,100.58,100.7,2654.0,98.4379,98.5749,98.4183,98.5357,2654.0
2022-10-06 12:20:00,100.73,100.89,100.67,100.8,3476.0,98.5651,98.7216,98.5064,98.6336,3476.0
2022-10-06 12:25:00,100.85,100.94,100.84,100.92,2000.0,98.6825,98.7706,98.6727,98.751,2000.0
2022-10-06 12:30:00,100.86,100.89,100.83,100.83,800.0,98.6923,98.7216,98.6629,98.6629,800.0
2022-10-06 12:35:00,100.98,101.13,100.95,101.13,9544.0,98.8097,98.9565,98.7803,98.9565,9544.0
2022-10-06 12:40:00,101.11,101.3,101.11,101.3,3874.0,98.9369,99.1228,98.9369,99.1228,3874.0
2022-10-06 12:45:00,101.29,101.45,101.25,101.34,17172.0,99.113,99.2696,99.0739,99.162,17172.0
2022-10-06 12:50:00,101.35,101.35,101.16,101.25,8200.0,99.1717,99.1717,98.9858,99.0739,8200.0
2022-10-06 12:55:00,101.27,101.3,101.14,101.14,2000.0,99.0935,99.1228,98.9663,98.9663,2000.0
2022-10-06 13:00:00,101.18,101.22,100.96,101.01,3418.0,99.0054,99.0445,98.7901,98.8391,3418.0
2022-10-06 13:05:00,101.07,101.11,100.98,101.0,5190.0,98.8978,98.9369,98.8097,98.8293,5190.0
2022-10-06 13:10:00,100.97,101.28,100.96,101.24,9156.0,98.7999,99.1033,98.7901,99.0641,9156.0
2022-10-06 13:15:00,101.29,101.29,101.19,101.24,3864.0,99.113,99.113,99.0152,99.0641,3864.0
2022-10-06 13:20:00,101.28,101.44,101.23,101.26,17082.0,99.1033,99.2598,99.0543,99.0837,17082.0
2022-10-06 13:25:00,101.25,101.38,101.16,101.38,6718.0,99.0739,99.2011,98.9858,99.2011,6718.0
2022-10-06 13:30:00,101.18,101.22,101.1,101.2,7206.0,99.0054,99.0445,98.9271,99.025,7206.0
2022-10-06 13:35:00,101.19,101.19,101.11,101.11,1000.0,99.0152,99.0152,98.9369,98.9369,1000.0
2022-10-06 13:40:00,101.14,101.33,101.14,101.33,1600.0,98.9663,99.1522,98.9663,99.1522,1600.0
2022-10-06 13:45:00,101.36,101.36,101.28,101.34,3400.0,99.1815,99.1815,99.1033,99.162,3400.0
2022-10-06 13:50:00,101.39,101.4,101.17,101.21,1600.0,99.2109,99.2207,98.9956,99.0348,1600.0
2022-10-06 13:55:00,101.31,101.31,101.2,101.2,2600.0,99.1326,99.1326,99.025,99.025,2600.0
2022-10-06 14:00:00,101.16,101.2,100.92,100.92,5034.0,98.9858,99.025,98.751,98.751,5034.0
2022-10-06 14:05:00,100.89,100.89,100.71,100.77,5200.0,98.7216,98.7216,98.5455,98.6042,5200.0
2022-10-06 14:10:00,100.7,100.8,100.7,100.8,2400.0,98.5357,98.6336,98.5357,98.6336,2400.0
2022-10-06 14:15:00,100.75,100.75,100.63,100.69,3134.0,98.5846,98.5846,98.4672,98.5259,3134.0
2022-10-06 14:20:00,100.69,100.81,100.68,100.74,8774.0,98.5259,98.6434,98.5161,98.5749,8774.0
2022-10-06 14:25:00,100.85,100.85,100.71,100.73,3200.0,98.6825,98.6825,98.5455,98.5651,3200.0
2022-10-06 14:30:00,100.73,100.89,100.5,100.52,8222.0,98.5651,98.7216,98.34,98.3596,8222.0
2022-10-06 14:35:00,100.69,100.8,100.65,100.65,7302.0,98.5259,98.6336,98.4868,98.4868,7302.0
2022-10-06 14:40:00,100.66,100.72,100.62,100.69,4824.0,98.4966,98.5553,98.4574,98.5259,4824.0
2022-10-06 14:45:00,100.59,100.59,100.39,100.42,11346.0,98.4281,98.4281,98.2324,98.2617,11346.0
2022-10-06 14:50:00,100.35,100.42,100.26,100.42,8732.0,98.1932,98.2617,98.1052,98.2617,8732.0
2022-10-06 14:55:00,100.42,100.59,100.42,100.51,7134.0,98.2617,98.4281,98.2617,98.3498,7134.0
2022-10-06 15:00:00,100.48,100.58,100.44,100.56,4934.0,98.3204,98.4183,98.2813,98.3987,4934.0
2022-10-06 15:05:00,100.53,100.53,100.38,100.43,9318.0,98.3694,98.3694,98.2226,98.2715,9318.0
2022-10-06 15:10:00,100.37,100.52,100.28,100.52,12036.0,98.2128,98.3596,98.1247,98.3596,12036.0
2022-10-06 15:15:00,100.54,100.56,100.37,100.43,5950.0,98.3792,98.3987,98.2128,98.2715,5950.0
2022-10-06 15:20:00,100.51,100.72,100.45,100.53,13296.0,98.3498,98.5553,98.2911,98.3694,13296.0
2022-10-06 15:25:00,100.61,100.73,100.56,100.73,2908.0,98.4477,98.5651,98.3987,98.5651,2908.0
2022-10-06 15:30:00,100.7,100.73,100.57,100.61,3106.0,98.5357,98.5651,98.4085,98.4477,3106.0
2022-10-06 15:35:00,100.58,100.67,100.53,100.66,4730.0,98.4183,98.5064,98.3694,98.4966,4730.0
2022-10-06 15:40:00,100.57,100.67,100.56,100.63,10380.0,98.4085,98.5064,98.3987,98.4672,10380.0
2022-10-06 15:45:00,100.44,100.59,100.33,100.38,10852.0,98.2813,98.4281,98.1737,98.2226,10852.0
2022-10-06 15:50:00,100.36,100.48,100.31,100.33,18430.0,98.203,98.3204,98.1541,98.1737,18430.0
2022-10-06 15:55:00,100.39,100.51,100.21,100.3,44034.0,98.2324,98.3498,98.0562,98.1443,44034.0
2022-10-07 09:30:00,97.33,97.61,96.8,97.32,20580.0,95.2381,95.5121,94.7195,95.2284,20580.0
2022-10-07 09:35:00,97.11,97.47,96.96,97.3,25098.0,95.0229,95.3751,94.8761,95.2088,25098.0
2022-10-07 09:40:00,97.48,97.48,96.85,96.88,24306.0,95.3849,95.3849,94.7685,94.7978,24306.0
2022-10-07 09:45:00,96.86,96.98,96.46,96.47,29952.0,94.7782,94.8957,94.3868,94.3966,29952.0
2022-10-07 09:50:00,96.47,96.64,96.38,96.47,27324.0,94.3966,94.563,94.3086,94.3966,27324.0
2022-10-07 09:55:00,96.55,96.55,96.1,96.14,11752.0,94.4749,94.4749,94.0346,94.0737,11752.0
2022-10-07 10:00:00,96.17,96.26,95.87,95.93,71738.0,94.1031,94.1911,93.8095,93.8682,71738.0
2022-10-07 10:05:00,96.08,96.4,96.08,96.4,5102.0,94.015,94.3281,94.015,94.3281,5102.0
2022-10-07 10:10:00,96.26,96.31,96.13,96.13,12472.0,94.1911,94.2401,94.0639,94.0639,12472.0
2022-10-07 10:15:00,96.33,96.69,96.33,96.69,1800.0,94.2596,94.6119,94.2596,94.6119,1800.0
2022-10-07 10:20:00,96.68,96.89,96.5,96.64,38114.0,94.6021,94.8076,94.426,94.563,38114.0
2022-10-07 10:25:00,96.67,96.7,96.47,96.47,7642.0,94.5923,94.6217,94.3966,94.3966,7642.0
2022-10-07 10:30:00,96.58,96.58,96.29,96.3,3032.0,94.5043,94.5043,94.2205,94.2303,3032.0
2022-10-07 10:35:00,96.27,96.27,96.08,96.08,23880.0,94.2009,94.2009,94.015,94.015,23880.0
2022-10-07 10:40:00,96.25,96.26,96.07,96.21,38298.0,94.1814,94.1911,94.0052,94.1422,38298.0
2022-10-07 10:45:00,96.24,96.32,96.24,96.32,1000.0,94.1716,94.2499,94.1716,94.2499,1000.0
2022-10-07 10:50:00,96.3,96.3,96.06,96.25,13286.0,94.2303,94.2303,93.9954,94.1814,13286.0
2022-10-07 10:55:00,96.19,96.39,96.08,96.11,4880.0,94.1226,94.3184,94.015,94.0444,4880.0
2022-10-07 11:00:00,96.11,96.24,96.1,96.1,3392.0,94.0444,94.1716,94.0346,94.0346,3392.0
2022-10-07 11:05:00,96.04,96.08,95.95,95.96,18416.0,93.9759,94.015,93.8878,93.8976,18416.0
2022-10-07 11:10:00,95.93,96.04,95.74,95.83,13130.0,93.8682,93.9759,93.6823,93.7704,13130.0
2022-10-07 11:15:00,95.86,95.87,95.5,95.5,44526.0,93.7997,93.8095,93.4475,93.4475,44526.0
2022-10-07 11:20:00,95.39,95.43,95.26,95.39,14938.0,93.3398,93.379,93.2126,93.3398,14938.0
2022-10-07 11:25:00,95.38,95.64,95.36,95.61,25292.0,93.3301,93.5845,93.3105,93.5551,25292.0
2022-10-07 11:30:00,95.63,95.73,95.41,95.41,20396.0,93.5747,93.6725,93.3594,93.3594,20396.0
2022-10-07 11:35:00,95.4,95.52,95.39,95.39,3346.0,93.3496,93.467,93.3398,93.3398,3346.0
2022-10-07 11:40:00,95.39,95.39,95.06,95.17,7100.0,93.3398,93.3398,93.0169,93.1246,7100.0
2022-10-07 11:45:00,95.05,95.17,95.05,95.14,6316.0,93.0072,93.1246,93.0072,93.0952,6316.0
2022-10-07 11:50:00,95.08,95.33,95.08,95.24,5600.0,93.0365,93.2811,93.0365,93.1931,5600.0
2022-10-07 11:55:00,95.22,95.49,95.22,95.49,2400.0,93.1735,93.4377,93.1735,93.4377,2400.0
2022-10-07 12:00:00,95.44,95.5,95.4,95.49,3720.0,93.3888,93.4475,93.3496,93.4377,3720.0
2022-10-07 12:05:00,95.5,95.57,95.38,95.38,4360.0,93.4475,93.516,93.3301,93.3301,4360.0
2022-10-07 12:10:00,95.54,95.64,95.43,95.43,2532.0,93.4866,93.5845,93.379,93.379,2532.0
2022-10-07 12:15:00,95.44,95.48,95.41,95.41,1816.0,93.3888,93.4279,93.3594,93.3594,1816.0
2022-10-07 12:20:00,95.34,95.36,95.17,95.17,3692.0,93.2909,93.3105,93.1246,93.1246,3692.0
2022-10-07 12:25:00,95.15,95.26,95.15,95.2,1200.0,93.105,93.2126,93.105,93.1539,1200.0
2022-10-07 12:30:00,95.17,95.17,95.01,95.06,4756.0,93.1246,93.1246,92.968,93.0169,4756.0
2022-10-07 12:35:00,95.07,95.13,95.07,95.13,3200.0,93.0267,93.0854,93.0267,93.0854,3200.0
2022-10-07 12:40:00,95.11,95.11,94.97,94.98,3484.0,93.0659,93.0659,92.9289,92.9387,3484.0
2022-10-07 12:45:00,94.92,94.95,94.85,94.88,2600.0,92.8799,92.9093,92.8114,92.8408,2600.0
2022-10-07 12:50:00,94.91,95.07,94.91,95.03,1600.0,92.8702,93.0267,92.8702,92.9876,1600.0
2022-10-07 12:55:00,95.08,95.19,95.08,95.19,3048.0,93.0365,93.1441,93.0365,93.1441,3048.0
2022-10-07 13:00:00,95.1,95.1,94.94,94.99,5496.0,93.0561,93.0561,92.8995,92.9484,5496.0
2022-10-07 13:05:00,94.99,95.02,94.8,94.81,800.0,92.9484,92.9778,92.7625,92.7723,800.0
2022-10-07 13:10:00,94.79,95.1,94.78,95.1,3954.0,92.7527,93.0561,92.743,93.0561,3954.0
2022-10-07 13:15:00,95.08,95.22,95.06,95.19,3964.0,93.0365,93.1735,93.0169,93.1441,3964.0
2022-10-07 13:20:00,95.17,95.17,94.98,94.98,3676.0,93.1246,93.1246,92.9387,92.9387,3676.0
2022-10-07 13:25:00,94.98,95.07,94.94,94.94,4400.0,92.9387,93.0267,92.8995,92.8995,4400.0
2022-10-07 13:30:00,94.92,95.02,94.86,95.0,8260.0,92.8799,92.9778,92.8212,92.9582,8260.0
2022-10-07 13:35:00,95.0,95.05,94.97,94.97,6080.0,92.9582,93.0072,92.9289,92.9289,6080.0
2022-10-07 13:40:00,95.03,95.13,94.99,95.13,3670.0,92.9876,93.0854,92.9484,93.0854,3670.0
2022-10-07 13:45:00,95.03,95.03,94.95,94.95,1200.0,92.9876,92.9876,92.9093,92.9093,1200.0
2022-10-07 13:50:00,94.96,94.96,94.83,94.83,3790.0,92.9191,92.9191,92.7919,92.7919,3790.0
2022-10-07 13:55:00,94.86,94.86,94.72,94.73,4044.0,92.8212,92.8212,92.6842,92.694,4044.0
2022-10-07 14:00:00,94.7,94.77,94.68,94.71,2400.0,92.6647,92.7332,92.6451,92.6745,2400.0
2022-10-07 14:05:00,94.7,94.74,94.56,94.58,3408.0,92.6647,92.7038,92.5277,92.5473,3408.0
2022-10-07 14:10:00,94.56,94.64,94.47,94.61,12664.0,92.5277,92.606,92.4396,92.5766,12664.0
2022-10-07 14:15:00,94.64,94.64,94.51,94.55,4200.0,92.606,92.606,92.4788,92.5179,4200.0
2022-10-07 14:20:00,94.47,94.53,94.36,94.4,5742.0,92.4396,92.4983,92.332,92.3711,5742.0
2022-10-07 14:25:00,94.46,94.46,94.36,94.38,2100.0,92.4298,92.4298,92.332,92.3516,2100.0
2022-10-07 14:30:00,94.4,94.47,94.33,94.44,6082.0,92.3711,92.4396,92.3026,92.4103,6082.0
2022-10-07 14:35:00,94.46,94.54,94.46,94.49,3520.0,92.4298,92.5081,92.4298,92.4592,3520.0
2022-10-07 14:40:00,94.47,94.54,94.41,94.41,11484.0,92.4396,92.5081,92.3809,92.3809,11484.0
2022-10-07 14:45:00,94.4,94.41,94.31,94.37,3558.0,92.3711,92.3809,92.2831,92.3418,3558.0
2022-10-07 14:50:00,94.42,94.44,94.26,94.31,52658.0,92.3907,92.4103,92.2341,92.2831,52658.0
2022-10-07 14:55:00,94.33,94.42,94.27,94.4,3590.0,92.3026,92.3907,92.2439,92.3711,3590.0
2022-10-07 15:00:00,94.49,94.78,94.48,94.78,7802.0,92.4592,92.743,92.4494,92.743,7802.0
2022-10-07 15:05:00,94.74,94.78,94.61,94.66,3600.0,92.7038,92.743,92.5766,92.6255,3600.0
2022-10-07 15:10:00,94.63,94.67,94.5,94.51,9402.0,92.5962,92.6353,92.469,92.4788,9402.0
2022-10-07 15:15:00,94.57,94.59,94.45,94.46,6484.0,92.5375,92.557,92.42,92.4298,6484.0
2022-10-07 15:20:00,94.52,94.52,94.39,94.39,5534.0,92.4885,92.4885,92.3613,92.3613,5534.0
2022-10-07 15:25:00,94.45,94.47,94.2,94.26,10634.0,92.42,92.4396,92.1754,92.2341,10634.0
2022-10-07 15:30:00,94.25,94.25,93.92,93.98,18458.0,92.2243,92.2243,91.9014,91.9601,18458.0
2022-10-07 15:35:00,93.93,94.22,93.92,94.22,13344.0,91.9112,92.195,91.9014,92.195,13344.0
2022-10-07 15:40:00,94.23,94.4,94.14,94.33,15214.0,92.2048,92.3711,92.1167,92.3026,15214.0
2022-10-07 15:45:00,94.31,94.31,94.18,94.24,15908.0,92.2831,92.2831,92.1558,92.2146,15908.0
2022-10-07 15:50:00,94.31,94.54,94.15,94.25,49898.0,92.2831,92.5081,92.1265,92.2243,49898.0
2022-10-07 15:55:00,94.23,94.46,94.19,94.38,88428.0,92.2048,92.4298,92.1656,92.3516,88428.0
2022-10-10 09:30:00,94.05,94.05,93.01,93.01,13602.0,92.0286,92.0286,91.011,91.011,13602.0
2022-10-10 09:35:00,93.01,93.22,92.49,92.49,63520.0,91.011,91.2165,90.5022,90.5022,63520.0
2022-10-10 09:40:00,92.53,92.55,92.07,92.07,14078.0,90.5413,90.5609,90.0912,90.0912,14078.0
2022-10-10 09:45:00,92.03,92.43,91.99,92.01,32834.0,90.0521,90.4435,90.0129,90.0325,32834.0
2022-10-10 09:50:00,92.01,92.25,91.64,91.64,27870.0,90.0325,90.2673,89.6704,89.6704,27870.0
2022-10-10 09:55:00,91.67,91.75,91.41,91.47,22528.0,89.6998,89.7781,89.4454,89.5041,22528.0
2022-10-10 10:00:00,91.49,91.53,91.06,91.11,60264.0,89.5237,89.5628,89.1029,89.1518,60264.0
2022-10-10 10:05:00,91.13,91.52,91.1,91.12,23942.0,89.1714,89.553,89.142,89.1616,23942.0
2022-10-10 10:10:00,91.17,91.27,91.04,91.06,5860.0,89.2105,89.3084,89.0833,89.1029,5860.0
2022-10-10 10:15:00,91.05,91.45,91.03,91.37,36864.0,89.0931,89.4845,89.0735,89.4062,36864.0
2022-10-10 10:20:00,91.33,91.39,91.2,91.2,5800.0,89.3671,89.4258,89.2399,89.2399,5800.0
2022-10-10 10:25:00,91.13,91.7,91.08,91.44,63188.0,89.1714,89.7291,89.1225,89.4747,63188.0
2022-10-10 10:30:00,91.44,91.52,90.97,91.03,51504.0,89.4747,89.553,89.0148,89.0735,51504.0
2022-10-10 10:35:00,90.96,91.01,90.46,90.46,66070.0,89.0051,89.054,88.5158,88.5158,66070.0
2022-10-10 10:40:00,90.46,90.6,90.36,90.51,55022.0,88.5158,88.6528,88.4179,88.5647,55022.0
2022-10-10 10:45:00,90.58,90.69,90.38,90.52,38332.0,88.6332,88.7409,88.4375,88.5745,38332.0
2022-10-10 10:50:00,90.48,90.52,90.06,90.17,39936.0,88.5354,88.5745,88.1244,88.232,39936.0
2022-10-10 10:55:00,90.14,90.27,90.08,90.26,17724.0,88.2027,88.3299,88.144,88.3201,17724.0
2022-10-10 11:00:00,90.24,90.25,90.07,90.13,9726.0,88.3005,88.3103,88.1342,88.1929,9726.0
2022-10-10 11:05:00,90.13,90.45,90.13,90.43,35306.0,88.1929,88.506,88.1929,88.4864,35306.0
2022-10-10 11:10:00,90.39,90.55,90.39,90.51,6752.0,88.4473,88.6039,88.4473,88.5647,6752.0
2022-10-10 11:15:00,90.52,90.62,90.39,90.52,6410.0,88.5745,88.6724,88.4473,88.5745,6410.0
2022-10-10 11:20:00,90.46,91.03,90.46,90.89,15852.0,88.5158,89.0735,88.5158,88.9366,15852.0
2022-10-10 11:25:00,90.86,90.86,90.72,90.84,4600.0,88.9072,88.9072,88.7702,88.8876,4600.0
2022-10-10 11:30:00,90.83,90.83,90.74,90.77,10862.0,88.8778,88.8778,88.7898,88.8191,10862.0
2022-10-10 11:35:00,90.86,90.88,90.67,90.67,1400.0,88.9072,88.9268,88.7213,88.7213,1400.0
2022-10-10 11:40:00,90.45,90.76,90.45,90.76,1600.0,88.506,88.8094,88.506,88.8094,1600.0
2022-10-10 11:45:00,90.8,91.0,90.75,91.0,9930.0,88.8485,89.0442,88.7996,89.0442,9930.0
2022-10-10 11:50:00,91.0,91.37,91.0,91.19,19034.0,89.0442,89.4062,89.0442,89.2301,19034.0
2022-10-10 11:55:00,91.22,91.35,91.11,91.11,3600.0,89.2595,89.3867,89.1518,89.1518,3600.0
2022-10-10 12:00:00,91.02,91.02,90.87,90.88,2400.0,89.0638,89.0638,88.917,88.9268,2400.0
2022-10-10 12:05:00,90.97,90.97,90.73,90.79,1600.0,89.0148,89.0148,88.78,88.8387,1600.0
2022-10-10 12:10:00,90.7,90.79,90.7,90.79,1600.0,88.7506,88.8387,88.7506,88.8387,1600.0
2022-10-10 12:15:00,90.81,90.89,90.8,90.8,1000.0,88.8583,88.9366,88.8485,88.8485,1000.0
2022-10-10 12:20:00,90.63,90.63,90.36,90.42,23778.0,88.6821,88.6821,88.4179,88.4767,23778.0
2022-10-10 12:25:00,90.39,90.45,90.25,90.28,5930.0,88.4473,88.506,88.3103,88.3397,5930.0
2022-10-10 12:30:00,90.31,90.36,90.26,90.34,8180.0,88.369,88.4179,88.3201,88.3984,8180.0
2022-10-10 12:35:00,90.32,90.41,90.28,90.39,7520.0,88.3788,88.4669,88.3397,88.4473,7520.0
2022-10-10 12:40:00,90.44,90.48,90.39,90.45,10246.0,88.4962,88.5354,88.4473,88.506,10246.0
2022-10-10 12:45:00,90.47,90.53,90.42,90.43,2800.0,88.5256,88.5843,88.4767,88.4864,2800.0
2022-10-10 12:50:00,90.41,90.58,90.41,90.57,3600.0,88.4669,88.6332,88.4669,88.6234,3600.0
2022-10-10 12:55:00,90.58,90.71,90.53,90.59,3600.0,88.6332,88.7604,88.5843,88.643,3600.0
2022-10-10 13:00:00,90.46,90.46,90.25,90.25,3000.0,88.5158,88.5158,88.3103,88.3103,3000.0
2022-10-10 13:05:00,90.28,90.29,90.17,90.21,1600.0,88.3397,88.3495,88.232,88.2712,1600.0
2022-10-10 13:10:00,90.16,90.64,90.13,90.64,4018.0,88.2222,88.6919,88.1929,88.6919,4018.0
2022-10-10 13:15:00,90.58,90.64,90.41,90.48,2122.0,88.6332,88.6919,88.4669,88.5354,2122.0
2022-10-10 13:20:00,90.49,90.65,90.49,90.52,2200.0,88.5452,88.7017,88.5452,88.5745,2200.0
2022-10-10 13:25:00,90.5,90.65,90.5,90.65,3400.0,88.5549,88.7017,88.5549,88.7017,3400.0
2022-10-10 13:30:00,90.65,90.95,90.65,90.83,5900.0,88.7017,88.9953,88.7017,88.8778,5900.0
2022-10-10 13:35:00,90.86,91.04,90.85,91.04,6376.0,88.9072,89.0833,88.8974,89.0833,6376.0
2022-10-10 13:40:00,90.98,91.01,90.92,90.92,27804.0,89.0246,89.054,88.9659,88.9659,27804.0
2022-10-10 13:45:00,90.84,91.73,90.8,91.73,13380.0,88.8876,89.7585,88.8485,89.7585,13380.0
2022-10-10 13:50:00,91.62,91.97,91.62,91.83,5666.0,89.6509,89.9933,89.6509,89.8564,5666.0
2022-10-10 13:55:00,91.85,91.85,91.56,91.58,11500.0,89.8759,89.8759,89.5922,89.6117,11500.0
2022-10-10 14:00:00,91.58,91.58,91.39,91.39,18670.0,89.6117,89.6117,89.4258,89.4258,18670.0
2022-10-10 14:05:00,91.38,91.38,91.1,91.1,8800.0,89.416,89.416,89.142,89.142,8800.0
2022-10-10 14:10:00,91.1,91.21,90.97,90.97,4058.0,89.142,89.2497,89.0148,89.0148,4058.0
2022-10-10 14:15:00,90.97,90.98,90.9,90.9,1600.0,89.0148,89.0246,88.9463,88.9463,1600.0
2022-10-10 14:20:00,90.95,91.0,90.83,90.92,6312.0,88.9953,89.0442,88.8778,88.9659,6312.0
2022-10-10 14:25:00,90.86,91.11,90.86,91.02,4200.0,88.9072,89.1518,88.9072,89.0638,4200.0
2022-10-10 14:30:00,90.93,91.29,90.9,91.29,6400.0,88.9757,89.328,88.9463,89.328,6400.0
2022-10-10 14:35:00,91.23,91.37,91.23,91.37,600.0,89.2693,89.4062,89.2693,89.4062,600.0
2022-10-10 14:40:00,91.41,91.44,91.09,91.19,33756.0,89.4454,89.4747,89.1323,89.2301,33756.0
2022-10-10 14:45:00,91.08,91.12,90.96,91.04,4800.0,89.1225,89.1616,89.0051,89.0833,4800.0
2022-10-10 14:50:00,91.05,91.27,91.05,91.26,7000.0,89.0931,89.3084,89.0931,89.2986,7000.0
2022-10-10 14:55:00,91.13,91.23,91.08,91.19,1800.0,89.1714,89.2693,89.1225,89.2301,1800.0
2022-10-10 15:00:00,91.36,91.38,91.1,91.11,7380.0,89.3965,89.416,89.142,89.1518,7380.0
2022-10-10 15:05:00,91.23,91.24,91.07,91.2,3600.0,89.2693,89.279,89.1127,89.2399,3600.0
2022-10-10 15:10:00,91.15,91.42,91.14,91.38,9580.0,89.191,89.4552,89.1812,89.416,9580.0
2022-10-10 15:15:00,91.46,91.72,91.46,91.66,8522.0,89.4943,89.7487,89.4943,89.69,8522.0
2022-10-10 15:20:00,91.77,91.8,91.58,91.64,7468.0,89.7976,89.827,89.6117,89.6704,7468.0
2022-10-10 15:25:00,91.56,91.58,91.27,91.3,14220.0,89.5922,89.6117,89.3084,89.3377,14220.0
2022-10-10 15:30:00,91.25,91.44,91.18,91.37,11714.0,89.2888,89.4747,89.2203,89.4062,11714.0
2022-10-10 15:35:00,91.42,91.7,91.32,91.57,9960.0,89.4552,89.7291,89.3573,89.6019,9960.0
2022-10-10 15:40:00,91.53,91.53,91.32,91.47,17700.0,89.5628,89.5628,89.3573,89.5041,17700.0
2022-10-10 15:45:00,91.47,91.64,91.47,91.64,14778.0,89.5041,89.6704,89.5041,89.6704,14778.0
2022-10-10 15:50:00,91.61,91.61,91.33,91.48,16152.0,89.6411,89.6411,89.3671,89.5139,16152.0
2022-10-10 15:55:00,91.42,91.44,91.06,91.08,42052.0,89.4552,89.4747,89.1029,89.1225,42052.0
2022-10-11 09:30:00,89.44,89.77,89.2,89.45,42278.0,87.5177,87.8406,87.2829,87.5275,42278.0
2022-10-11 09:35:00,89.43,89.48,89.08,89.24,44304.0,87.5079,87.5569,87.1655,87.322,44304.0
2022-10-11 09:40:00,89.22,89.33,89.02,89.28,25456.0,87.3025,87.4101,87.1067,87.3612,25456.0
2022-10-11 09:45:00,89.19,89.33,88.85,88.91,20582.0,87.2731,87.4101,86.9404,86.9991,20582.0
2022-10-11 09:50:00,88.89,89.23,88.88,88.88,18998.0,86.9795,87.3122,86.9698,86.9698,18998.0
2022-10-11 09:55:00,88.89,88.95,88.49,88.49,35574.0,86.9795,87.0383,86.5881,86.5881,35574.0
2022-10-11 10:00:00,88.44,88.44,87.86,87.93,35506.0,86.5392,86.5392,85.9717,86.0402,35506.0
2022-10-11 10:05:00,87.92,88.12,87.82,87.93,35470.0,86.0304,86.2261,85.9325,86.0402,35470.0
2022-10-11 10:10:00,87.96,88.2,87.81,88.15,13868.0,86.0695,86.3044,85.9228,86.2554,13868.0
2022-10-11 10:15:00,88.17,88.46,88.03,88.39,20662.0,86.275,86.5588,86.138,86.4903,20662.0
2022-10-11 10:20:00,88.11,88.22,88.01,88.06,6168.0,86.2163,86.3239,86.1185,86.1674,6168.0
2022-10-11 10:25:00,88.08,88.18,88.0,88.08,6888.0,86.187,86.2848,86.1087,86.187,6888.0
2022-10-11 10:30:00,87.96,88.39,87.81,88.32,14204.0,86.0695,86.4903,85.9228,86.4218,14204.0
2022-10-11 10:35:00,88.27,88.54,88.24,88.48,8796.0,86.3729,86.6371,86.3435,86.5784,8796.0
2022-10-11 10:40:00,88.51,88.89,88.48,88.64,29300.0,86.6077,86.9795,86.5784,86.7349,29300.0
2022-10-11 10:45:00,88.65,88.65,88.17,88.17,9502.0,86.7447,86.7447,86.275,86.275,9502.0
2022-10-11 10:50:00,88.24,88.3,88.16,88.19,5600.0,86.3435,86.4022,86.2652,86.2946,5600.0
2022-10-11 10:55:00,88.16,88.33,87.85,87.85,8800.0,86.2652,86.4316,85.9619,85.9619,8800.0
2022-10-11 11:00:00,87.83,88.57,87.83,88.47,14216.0,85.9423,86.6664,85.9423,86.5686,14216.0
2022-10-11 11:05:00,88.42,88.47,88.0,88.0,11200.0,86.5196,86.5686,86.1087,86.1087,11200.0
2022-10-11 11:10:00,88.1,88.22,88.0,88.12,8000.0,86.2065,86.3239,86.1087,86.2261,8000.0
2022-10-11 11:15:00,88.13,88.26,88.11,88.12,9860.0,86.2359,86.3631,86.2163,86.2261,9860.0
2022-10-11 11:20:00,88.21,88.31,88.07,88.25,4600.0,86.3142,86.412,86.1772,86.3533,4600.0
2022-10-11 11:25:00,88.2,88.4,88.17,88.32,7410.0,86.3044,86.5001,86.275,86.4218,7410.0
2022-10-11 11:30:00,88.49,88.7,88.42,88.67,9600.0,86.5881,86.7936,86.5196,86.7643,9600.0
2022-10-11 11:35:00,88.74,89.05,88.67,88.76,22000.0,86.8328,87.1361,86.7643,86.8523,22000.0
2022-10-11 11:40:00,88.74,89.08,88.62,89.08,7028.0,86.8328,87.1655,86.7153,87.1655,7028.0
2022-10-11 11:45:00,89.05,89.55,89.02,89.42,149082.0,87.1361,87.6254,87.1067,87.4982,149082.0
2022-10-11 11:50:00,89.4,89.54,89.26,89.29,24216.0,87.4786,87.6156,87.3416,87.3709,24216.0
2022-10-11 11:55:00,89.26,89.33,89.03,89.05,15740.0,87.3416,87.4101,87.1165,87.1361,15740.0
2022-10-11 12:00:00,89.08,89.08,88.55,88.55,30298.0,87.1655,87.1655,86.6469,86.6469,30298.0
2022-10-11 12:05:00,88.56,88.57,88.22,88.22,52106.0,86.6566,86.6664,86.3239,86.3239,52106.0
2022-10-11 12:10:00,88.27,88.64,88.27,88.64,10354.0,86.3729,86.7349,86.3729,86.7349,10354.0
2022-10-11 12:15:00,88.63,88.96,88.57,88.96,14012.0,86.7251,87.048,86.6664,87.048,14012.0
2022-10-11 12:20:00,88.94,89.16,88.91,89.13,13000.0,87.0285,87.2437,86.9991,87.2144,13000.0
2022-10-11 12:25:00,89.0,89.0,88.88,88.88,2680.0,87.0872,87.0872,86.9698,86.9698,2680.0
2022-10-11 12:30:00,88.92,89.11,88.92,88.96,3718.0,87.0089,87.1948,87.0089,87.048,3718.0
2022-10-11 12:35:00,88.91,89.19,88.86,89.17,19812.0,86.9991,87.2731,86.9502,87.2535,19812.0
2022-10-11 12:40:00,89.18,89.72,89.14,89.72,91738.0,87.2633,87.7917,87.2242,87.7917,91738.0
2022-10-11 12:45:00,89.71,90.04,89.7,89.78,69628.0,87.7819,88.1048,87.7721,87.8504,69628.0
2022-10-11 12:50:00,89.8,89.84,89.52,89.53,19400.0,87.87,87.9091,87.596,87.6058,19400.0
2022-10-11 12:55:00,89.53,89.53,89.3,89.3,20358.0,87.6058,87.6058,87.3807,87.3807,20358.0
2022-10-11 13:00:00,89.27,89.38,89.27,89.38,800.0,87.3514,87.459,87.3514,87.459,800.0
2022-10-11 13:05:00,89.29,89.35,89.12,89.35,2100.0,87.3709,87.4297,87.2046,87.4297,2100.0
2022-10-11 13:10:00,89.33,89.35,89.17,89.17,5900.0,87.4101,87.4297,87.2535,87.2535,5900.0
2022-10-11 13:15:00,89.21,89.31,89.06,89.23,8876.0,87.2927,87.3905,87.1459,87.3122,8876.0
2022-10-11 13:20:00,89.16,89.25,89.13,89.17,5426.0,87.2437,87.3318,87.2144,87.2535,5426.0
2022-10-11 13:25:00,89.01,89.01,88.86,88.86,5004.0,87.097,87.097,86.9502,86.9502,5004.0
2022-10-11 13:30:00,88.95,88.98,88.84,88.98,6786.0,87.0383,87.0676,86.9306,87.0676,6786.0
2022-10-11 13:35:00,88.97,89.04,88.89,88.99,5696.0,87.0578,87.1263,86.9795,87.0774,5696.0
2022-10-11 13:40:00,89.0,89.08,89.0,89.05,3352.0,87.0872,87.1655,87.0872,87.1361,3352.0
2022-10-11 13:45:00,89.05,89.23,89.04,89.09,7744.0,87.1361,87.3122,87.1263,87.1752,7744.0
2022-10-11 13:50:00,89.03,89.16,88.99,88.99,3000.0,87.1165,87.2437,87.0774,87.0774,3000.0
2022-10-11 13:55:00,88.97,89.11,88.95,89.11,3600.0,87.0578,87.1948,87.0383,87.1948,3600.0
2022-10-11 14:00:00,89.11,89.17,89.0,89.08,5206.0,87.1948,87.2535,87.0872,87.1655,5206.0
2022-10-11 14:05:00,89.11,89.14,88.89,89.0,19316.0,87.1948,87.2242,86.9795,87.0872,19316.0
2022-10-11 14:10:00,88.89,88.9,88.75,88.78,11000.0,86.9795,86.9893,86.8426,86.8719,11000.0
2022-10-11 14:15:00,88.83,88.83,88.68,88.68,5006.0,86.9208,86.9208,86.7741,86.7741,5006.0
2022-10-11 14:20:00,88.74,88.86,88.72,88.86,3000.0,86.8328,86.9502,86.8132,86.9502,3000.0
2022-10-11 14:25:00,88.91,89.02,88.9,88.95,7400.0,86.9991,87.1067,86.9893,87.0383,7400.0
2022-10-11 14:30:00,89.03,89.11,89.0,89.0,1800.0,87.1165,87.1948,87.0872,87.0872,1800.0
2022-10-11 14:35:00,88.94,89.02,88.89,88.92,3800.0,87.0285,87.1067,86.9795,87.0089,3800.0
2022-10-11 14:40:00,88.97,88.98,88.7,88.7,3116.0,87.0578,87.0676,86.7936,86.7936,3116.0
2022-10-11 14:45:00,88.69,88.69,88.08,88.2,16646.0,86.7838,86.7838,86.187,86.3044,16646.0
2022-10-11 14:50:00,88.11,88.19,87.86,87.86,12912.0,86.2163,86.2946,85.9717,85.9717,12912.0
2022-10-11 14:55:00,87.86,87.86,87.62,87.7,19140.0,85.9717,85.9717,85.7368,85.8151,19140.0
2022-10-11 15:00:00,87.67,87.76,87.49,87.57,6550.0,85.7858,85.8738,85.6096,85.6879,6550.0
2022-10-11 15:05:00,87.58,87.73,87.47,87.49,19904.0,85.6977,85.8445,85.5901,85.6096,19904.0
2022-10-11 15:10:00,87.5,87.5,87.18,87.31,31560.0,85.6194,85.6194,85.3063,85.4335,31560.0
2022-10-11 15:15:00,87.26,87.53,87.1,87.41,26862.0,85.3846,85.6488,85.228,85.5314,26862.0
2022-10-11 15:20:00,87.47,87.72,87.45,87.57,7872.0,85.5901,85.8347,85.5705,85.6879,7872.0
2022-10-11 15:25:00,87.7,87.7,87.38,87.57,15820.0,85.8151,85.8151,85.502,85.6879,15820.0
2022-10-11 15:30:00,87.55,87.67,87.41,87.61,13788.0,85.6683,85.7858,85.5314,85.7271,13788.0
2022-10-11 15:35:00,87.61,87.95,87.61,87.94,33268.0,85.7271,86.0597,85.7271,86.05,33268.0
2022-10-11 15:40:00,87.86,87.94,87.77,87.94,30994.0,85.9717,86.05,85.8836,86.05,30994.0
2022-10-11 15:45:00,87.95,88.02,87.76,88.01,61164.0,86.0597,86.1282,85.8738,86.1185,61164.0
2022-10-11 15:50:00,87.95,88.03,87.63,88.03,39046.0,86.0597,86.138,85.7466,86.138,39046.0
2022-10-11 15:55:00,88.06,88.28,88.06,88.24,166822.0,86.1674,86.3827,86.1674,86.3435,166822.0
2022-10-12 09:30:00,88.23,88.35,87.65,87.98,12308.0,86.3337,86.4511,85.7662,86.0891,12308.0
2022-10-12 09:35:00,87.94,88.67,87.94,88.47,21442.0,86.05,86.7643,86.05,86.5686,21442.0
2022-10-12 09:40:00,88.4,88.64,88.02,88.64,7786.0,86.5001,86.7349,86.1282,86.7349,7786.0
2022-10-12 09:45:00,88.74,88.75,88.28,88.44,6826.0,86.8328,86.8426,86.3827,86.5392,6826.0
2022-10-12 09:50:00,88.39,88.57,88.24,88.25,6944.0,86.4903,86.6664,86.3435,86.3533,6944.0
2022-10-12 09:55:00,88.33,88.42,88.24,88.28,23876.0,86.4316,86.5196,86.3435,86.3827,23876.0
2022-10-12 10:00:00,88.28,88.52,88.22,88.22,26500.0,86.3827,86.6175,86.3239,86.3239,26500.0
2022-10-12 10:05:00,88.26,88.26,87.77,87.82,19770.0,86.3631,86.3631,85.8836,85.9325,19770.0
2022-10-12 10:10:00,87.8,87.89,87.6,87.66,14800.0,85.913,86.001,85.7173,85.776,14800.0
2022-10-12 10:15:00,87.64,87.91,87.54,87.88,5480.0,85.7564,86.0206,85.6586,85.9913,5480.0
2022-10-12 10:20:00,87.7,87.78,87.36,87.36,4064.0,85.8151,85.8934,85.4824,85.4824,4064.0
2022-10-12 10:25:00,87.57,87.94,87.57,87.74,10632.0,85.6879,86.05,85.6879,85.8543,10632.0
2022-10-12 10:30:00,87.74,87.99,87.74,87.81,3400.0,85.8543,86.0989,85.8543,85.9228,3400.0
2022-10-12 10:35:00,87.78,87.81,87.67,87.67,4158.0,85.8934,85.9228,85.7858,85.7858,4158.0
2022-10-12 10:40:00,87.66,87.71,87.51,87.53,4352.0,85.776,85.8249,85.6292,85.6488,4352.0
2022-10-12 10:45:00,87.52,87.76,87.39,87.76,3876.0,85.639,85.8738,85.5118,85.8738,3876.0
2022-10-12 10:50:00,87.74,87.83,87.73,87.83,1600.0,85.8543,85.9423,85.8445,85.9423,1600.0
2022-10-12 10:55:00,87.75,87.75,87.63,87.67,3922.0,85.864,85.864,85.7466,85.7858,3922.0
2022-10-12 11:00:00,87.65,88.19,87.65,88.09,8020.0,85.7662,86.2946,85.7662,86.1967,8020.0
2022-10-12 11:05:00,88.04,88.21,88.04,88.14,3766.0,86.1478,86.3142,86.1478,86.2457,3766.0
2022-10-12 11:10:00,88.23,88.23,88.01,88.03,5854.0,86.3337,86.3337,86.1185,86.138,5854.0
2022-10-12 11:15:00,88.13,88.19,88.01,88.19,3412.0,86.2359,86.2946,86.1185,86.2946,3412.0
2022-10-12 11:20:00,88.06,88.27,88.05,88.14,4064.0,86.1674,86.3729,86.1576,86.2457,4064.0
2022-10-12 11:25:00,88.13,88.15,88.03,88.14,2668.0,86.2359,86.2554,86.138,86.2457,2668.0
2022-10-12 11:30:00,88.17,88.17,87.96,88.06,3352.0,86.275,86.275,86.0695,86.1674,3352.0
2022-10-12 11:35:00,88.01,88.13,88.01,88.13,950.0,86.1185,86.2359,86.1185,86.2359,950.0
2022-10-12 11:40:00,87.94,88.33,87.94,88.24,3220.0,86.05,86.4316,86.05,86.3435,3220.0
2022-10-12 11:45:00,88.24,88.26,88.19,88.26,2302.0,86.3435,86.3631,86.2946,86.3631,2302.0
2022-10-12 11:50:00,88.23,88.56,88.23,88.53,9210.0,86.3337,86.6566,86.3337,86.6273,9210.0
2022-10-12 11:55:00,88.52,88.52,88.39,88.46,6688.0,86.6175,86.6175,86.4903,86.5588,6688.0
2022-10-12 12:00:00,88.44,88.49,88.33,88.33,6480.0,86.5392,86.5881,86.4316,86.4316,6480.0
2022-10-12 12:05:00,88.31,88.44,88.2,88.2,3400.0,86.412,86.5392,86.3044,86.3044,3400.0
2022-10-12 12:10:00,88.17,88.17,87.98,87.98,1600.0,86.275,86.275,86.0891,86.0891,1600.0
2022-10-12 12:15:00,88.08,88.16,88.08,88.15,1200.0,86.187,86.2652,86.187,86.2554,1200.0
2022-10-12 12:20:00,88.16,88.22,88.09,88.14,14022.0,86.2652,86.3239,86.1967,86.2457,14022.0
2022-10-12 12:25:00,88.11,88.21,87.87,87.91,9496.0,86.2163,86.3142,85.9815,86.0206,9496.0
2022-10-12 12:30:00,87.88,87.89,87.78,87.89,9210.0,85.9913,86.001,85.8934,86.001,9210.0
2022-10-12 12:35:00,87.88,87.94,87.7,87.7,6708.0,85.9913,86.05,85.8151,85.8151,6708.0
2022-10-12 12:40:00,87.71,87.83,87.71,87.83,4462.0,85.8249,85.9423,85.8249,85.9423,4462.0
2022-10-12 12:45:00,87.86,88.03,87.86,88.0,9752.0,85.9717,86.138,85.9717,86.1087,9752.0
2022-10-12 12:50:00,88.04,88.09,88.02,88.06,11440.0,86.1478,86.1967,86.1282,86.1674,11440.0
2022-10-12 12:55:00,88.07,88.2,88.06,88.13,6684.0,86.1772,86.3044,86.1674,86.2359,6684.0
2022-10-12 13:00:00,88.13,88.28,88.11,88.13,5778.0,86.2359,86.3827,86.2163,86.2359,5778.0
2022-10-12 13:05:00,88.04,88.16,88.01,88.13,2200.0,86.1478,86.2652,86.1185,86.2359,2200.0
2022-10-12 13:10:00,88.12,88.16,88.12,88.15,1600.0,86.2261,86.2652,86.2261,86.2554,1600.0
2022-10-12 13:15:00,88.14,88.14,88.01,88.02,2600.0,86.2457,86.2457,86.1185,86.1282,2600.0
2022-10-12 13:20:00,87.99,87.99,87.92,87.95,2600.0,86.0989,86.0989,86.0304,86.0597,2600.0
2022-10-12 13:25:00,87.94,88.1,87.94,88.1,3800.0,86.05,86.2065,86.05,86.2065,3800.0
2022-10-12 13:30:00,87.86,87.92,87.84,87.87,1600.0,85.9717,86.0304,85.9521,85.9815,1600.0
2022-10-12 13:35:00,87.78,87.86,87.75,87.86,1600.0,85.8934,85.9717,85.864,85.9717,1600.0
2022-10-12 13:40:00,87.88,87.92,87.76,87.85,12970.0,85.9913,86.0304,85.8738,85.9619,12970.0
2022-10-12 13:45:00,87.82,87.92,87.82,87.92,1800.0,85.9325,86.0304,85.9325,86.0304,1800.0
2022-10-12 13:50:00,87.93,87.99,87.84,87.91,4800.0,86.0402,86.0989,85.9521,86.0206,4800.0
2022-10-12 13:55:00,87.88,87.93,87.83,87.92,5044.0,85.9913,86.0402,85.9423,86.0304,5044.0
2022-10-12 14:00:00,87.96,88.2,87.79,87.83,17332.0,86.0695,86.3044,85.9032,85.9423,17332.0
2022-10-12 14:05:00,87.86,88.2,87.77,88.12,12272.0,85.9717,86.3044,85.8836,86.2261,12272.0
2022-10-12 14:10:00,87.9,88.26,87.9,88.23,4720.0,86.0108,86.3631,86.0108,86.3337,4720.0
2022-10-12 14:15:00,88.23,88.24,88.05,88.13,4122.0,86.3337,86.3435,86.1576,86.2359,4122.0
2022-10-12 14:20:00,88.06,88.06,87.85,87.99,6200.0,86.1674,86.1674,85.9619,86.0989,6200.0
2022-10-12 14:25:00,88.04,88.2,88.04,88.19,3224.0,86.1478,86.3044,86.1478,86.2946,3224.0
2022-10-12 14:30:00,88.27,88.27,88.06,88.09,4800.0,86.3729,86.3729,86.1674,86.1967,4800.0
2022-10-12 14:35:00,88.17,88.2,88.01,88.06,9070.0,86.275,86.3044,86.1185,86.1674,9070.0
2022-10-12 14:40:00,88.1,88.13,88.0,88.02,3800.0,86.2065,86.2359,86.1087,86.1282,3800.0
2022-10-12 14:45:00,87.99,88.03,87.87,87.92,3800.0,86.0989,86.138,85.9815,86.0304,3800.0
2022-10-12 14:50:00,87.89,87.89,87.71,87.71,3384.0,86.001,86.001,85.8249,85.8249,3384.0
2022-10-12 14:55:00,87.77,87.82,87.67,87.71,7870.0,85.8836,85.9325,85.7858,85.8249,7870.0
2022-10-12 15:00:00,87.71,87.78,87.57,87.61,7112.0,85.8249,85.8934,85.6879,85.7271,7112.0
2022-10-12 15:05:00,87.59,87.69,87.56,87.61,7368.0,85.7075,85.8053,85.6781,85.7271,7368.0
2022-10-12 15:10:00,87.61,87.7,87.61,87.7,7104.0,85.7271,85.8151,85.7271,85.8151,7104.0
2022-10-12 15:15:00,87.75,87.92,87.67,87.88,7346.0,85.864,86.0304,85.7858,85.9913,7346.0
2022-10-12 15:20:00,87.89,87.9,87.79,87.8,3694.0,86.001,86.0108,85.9032,85.913,3694.0
2022-10-12 15:25:00,87.8,88.0,87.8,87.89,7000.0,85.913,86.1087,85.913,86.001,7000.0
2022-10-12 15:30:00,87.89,88.01,87.84,88.0,6136.0,86.001,86.1185,85.9521,86.1087,6136.0
2022-10-12 15:35:00,88.01,88.04,87.91,87.97,5878.0,86.1185,86.1478,86.0206,86.0793,5878.0
2022-10-12 15:40:00,87.98,88.0,87.89,87.97,18806.0,86.0891,86.1087,86.001,86.0793,18806.0
2022-10-12 15:45:00,87.92,87.94,87.78,87.79,17084.0,86.0304,86.05,85.8934,85.9032,17084.0
2022-10-12 15:50:00,87.77,87.83,87.67,87.76,57628.0,85.8836,85.9423,85.7858,85.8738,57628.0
2022-10-12 15:55:00,87.76,87.76,87.62,87.67,74098.0,85.8738,85.8738,85.7368,85.7858,74098.0
2022-10-13 09:30:00,84.19,84.35,83.49,83.76,144826.0,82.3806,82.5371,81.6956,81.9598,144826.0
2022-10-13 09:35:00,83.85,84.04,83.57,83.95,9524.0,82.0479,82.2338,81.7739,82.1457,9524.0
2022-10-13 09:40:00,83.83,84.68,83.75,84.33,17434.0,82.0283,82.86,81.95,82.5175,17434.0
2022-10-13 09:45:00,84.32,84.91,84.32,84.9,34050.0,82.5078,83.0851,82.5078,83.0753,34050.0
2022-10-13 09:50:00,84.87,85.56,84.87,85.28,35554.0,83.0459,83.7211,83.0459,83.4471,35554.0
2022-10-13 09:55:00,85.2,85.49,85.16,85.49,12866.0,83.3689,83.6526,83.3297,83.6526,12866.0
2022-10-13 10:00:00,85.38,85.85,85.29,85.85,23024.0,83.545,84.0049,83.4569,84.0049,23024.0
2022-10-13 10:05:00,85.85,86.5,85.85,86.42,32430.0,84.0049,84.6409,84.0049,84.5626,32430.0
2022-10-13 10:10:00,86.42,87.02,86.2,87.02,30730.0,84.5626,85.1497,84.3474,85.1497,30730.0
2022-10-13 10:15:00,86.97,87.01,86.54,86.58,45800.0,85.1008,85.1399,84.6801,84.7192,45800.0
2022-10-13 10:20:00,86.63,86.73,86.37,86.54,44238.0,84.7681,84.866,84.5137,84.6801,44238.0
2022-10-13 10:25:00,86.48,86.52,85.94,86.08,11598.0,84.6213,84.6605,84.0929,84.2299,11598.0
2022-10-13 10:30:00,85.94,86.46,85.94,86.21,12592.0,84.0929,84.6018,84.0929,84.3571,12592.0
2022-10-13 10:35:00,86.28,86.73,86.23,86.73,27682.0,84.4256,84.866,84.3767,84.866,27682.0
2022-10-13 10:40:00,86.73,86.94,86.6,86.72,32292.0,84.866,85.0715,84.7388,84.8562,32292.0
2022-10-13 10:45:00,86.64,87.16,86.64,87.16,29312.0,84.7779,85.2867,84.7779,85.2867,29312.0
2022-10-13 10:50:00,87.19,87.5,87.08,87.5,17708.0,85.3161,85.6194,85.2084,85.6194,17708.0
2022-10-13 10:55:00,87.5,87.96,87.44,87.57,59736.0,85.6194,86.0695,85.5607,85.6879,59736.0
2022-10-13 11:00:00,87.5,87.85,87.37,87.83,9270.0,85.6194,85.9619,85.4922,85.9423,9270.0
2022-10-13 11:05:00,87.83,88.89,87.82,88.83,48608.0,85.9423,86.9795,85.9325,86.9208,48608.0
2022-10-13 11:10:00,88.76,89.45,88.72,89.45,85292.0,86.8523,87.5275,86.8132,87.5275,85292.0
2022-10-13 11:15:00,89.46,90.5,89.28,90.31,178224.0,87.5373,88.5549,87.3612,88.369,178224.0
2022-10-13 11:20:00,90.38,91.68,90.24,90.38,219480.0,88.4375,89.7096,88.3005,88.4375,219480.0
2022-10-13 11:25:00,90.27,90.36,89.82,90.13,131284.0,88.3299,88.4179,87.8896,88.1929,131284.0
2022-10-13 11:30:00,90.16,90.29,89.87,90.11,94336.0,88.2222,88.3495,87.9385,88.1733,94336.0
2022-10-13 11:35:00,90.19,91.96,90.19,91.54,207080.0,88.2516,89.9836,88.2516,89.5726,207080.0
2022-10-13 11:40:00,91.56,92.09,90.85,90.85,61238.0,89.5922,90.1108,88.8974,88.8974,61238.0
2022-10-13 11:45:00,90.89,91.01,90.46,90.46,45762.0,88.9366,89.054,88.5158,88.5158,45762.0
2022-10-13 11:50:00,90.45,90.74,90.29,90.64,47746.0,88.506,88.7898,88.3495,88.6919,47746.0
2022-10-13 11:55:00,90.5,90.52,90.28,90.44,28048.0,88.5549,88.5745,88.3397,88.4962,28048.0
2022-10-13 12:00:00,90.47,90.75,90.29,90.58,12250.0,88.5256,88.7996,88.3495,88.6332,12250.0
2022-10-13 12:05:00,90.61,90.61,90.11,90.11,8656.0,88.6626,88.6626,88.1733,88.1733,8656.0
2022-10-13 12:10:00,90.14,90.19,89.54,89.64,20376.0,88.2027,88.2516,87.6156,87.7134,20376.0
2022-10-13 12:15:00,89.6,89.73,89.16,89.25,11296.0,87.6743,87.8015,87.2437,87.3318,11296.0
2022-10-13 12:20:00,89.2,89.24,89.02,89.18,9816.0,87.2829,87.322,87.1067,87.2633,9816.0
2022-10-13 12:25:00,89.0,89.14,88.99,89.04,5128.0,87.0872,87.2242,87.0774,87.1263,5128.0
2022-10-13 12:30:00,88.94,89.26,88.94,89.26,5316.0,87.0285,87.3416,87.0285,87.3416,5316.0
2022-10-13 12:35:00,89.31,89.31,89.11,89.23,4864.0,87.3905,87.3905,87.1948,87.3122,4864.0
2022-10-13 12:40:00,89.06,89.55,89.06,89.52,12600.0,87.1459,87.6254,87.1459,87.596,12600.0
2022-10-13 12:45:00,89.47,89.58,89.32,89.57,16786.0,87.5471,87.6547,87.4003,87.6449,16786.0
2022-10-13 12:50:00,89.58,89.82,89.49,89.51,14868.0,87.6547,87.8896,87.5666,87.5862,14868.0
2022-10-13 12:55:00,89.56,89.63,89.46,89.56,3800.0,87.6351,87.7036,87.5373,87.6351,3800.0
2022-10-13 13:00:00,89.67,90.03,89.64,90.03,5676.0,87.7428,88.095,87.7134,88.095,5676.0
2022-10-13 13:05:00,90.06,90.07,89.85,89.92,6626.0,88.1244,88.1342,87.9189,87.9874,6626.0
2022-10-13 13:10:00,89.68,89.72,89.57,89.57,2000.0,87.7526,87.7917,87.6449,87.6449,2000.0
2022-10-13 13:15:00,89.69,90.07,89.67,90.07,11080.0,87.7623,88.1342,87.7428,88.1342,11080.0
2022-10-13 13:20:00,90.07,90.61,90.07,90.6,34602.0,88.1342,88.6626,88.1342,88.6528,34602.0
2022-10-13 13:25:00,90.51,90.7,90.36,90.5,21170.0,88.5647,88.7506,88.4179,88.5549,21170.0
2022-10-13 13:30:00,90.54,91.0,90.54,90.94,23330.0,88.5941,89.0442,88.5941,88.9855,23330.0
2022-10-13 13:35:00,90.94,91.01,90.7,90.76,25238.0,88.9855,89.054,88.7506,88.8094,25238.0
2022-10-13 13:40:00,90.79,90.86,90.52,90.58,9718.0,88.8387,88.9072,88.5745,88.6332,9718.0
2022-10-13 13:45:00,90.45,90.6,90.33,90.6,13654.0,88.506,88.6528,88.3886,88.6528,13654.0
2022-10-13 13:50:00,90.6,90.67,90.46,90.47,10826.0,88.6528,88.7213,88.5158,88.5256,10826.0
2022-10-13 13:55:00,90.42,90.55,90.42,90.54,4076.0,88.4767,88.6039,88.4767,88.5941,4076.0
2022-10-13 14:00:00,90.45,90.53,90.41,90.53,2718.0,88.506,88.5843,88.4669,88.5843,2718.0
2022-10-13 14:05:00,90.58,90.63,90.32,90.42,24756.0,88.6332,88.6821,88.3788,88.4767,24756.0
2022-10-13 14:10:00,90.3,90.36,90.16,90.29,28840.0,88.3592,88.4179,88.2222,88.3495,28840.0
2022-10-13 14:15:00,90.3,90.37,90.23,90.24,15314.0,88.3592,88.4277,88.2907,88.3005,15314.0
2022-10-13 14:20:00,90.27,90.29,90.21,90.29,6222.0,88.3299,88.3495,88.2712,88.3495,6222.0
2022-10-13 14:25:00,90.12,90.12,89.97,89.97,2600.0,88.1831,88.1831,88.0363,88.0363,2600.0
2022-10-13 14:30:00,89.96,90.16,89.96,90.11,1048.0,88.0265,88.2222,88.0265,88.1733,1048.0
2022-10-13 14:35:00,90.16,90.4,90.16,90.39,11610.0,88.2222,88.4571,88.2222,88.4473,11610.0
2022-10-13 14:40:00,90.33,90.44,90.3,90.44,10200.0,88.3886,88.4962,88.3592,88.4962,10200.0
2022-10-13 14:45:00,90.46,90.58,90.39,90.46,19518.0,88.5158,88.6332,88.4473,88.5158,19518.0
2022-10-13 14:50:00,90.47,90.64,90.41,90.58,17692.0,88.5256,88.6919,88.4669,88.6332,17692.0
2022-10-13 14:55:00,90.55,90.87,90.53,90.73,19522.0,88.6039,88.917,88.5843,88.78,19522.0
2022-10-13 15:00:00,90.71,90.71,90.43,90.52,13886.0,88.7604,88.7604,88.4864,88.5745,13886.0
2022-10-13 15:05:00,90.51,90.95,90.47,90.95,30490.0,88.5647,88.9953,88.5256,88.9953,30490.0
2022-10-13 15:10:00,90.95,90.98,90.82,90.83,42046.0,88.9953,89.0246,88.8681,88.8778,42046.0
2022-10-13 15:15:00,90.82,90.95,90.73,90.76,15578.0,88.8681,88.9953,88.78,88.8094,15578.0
2022-10-13 15:20:00,90.76,90.76,90.53,90.59,15014.0,88.8094,88.8094,88.5843,88.643,15014.0
2022-10-13 15:25:00,90.64,90.73,90.56,90.61,23420.0,88.6919,88.78,88.6137,88.6626,23420.0
2022-10-13 15:30:00,90.67,90.87,90.38,90.46,23912.0,88.7213,88.917,88.4375,88.5158,23912.0
2022-10-13 15:35:00,90.43,90.46,90.3,90.46,21788.0,88.4864,88.5158,88.3592,88.5158,21788.0
2022-10-13 15:40:00,90.44,90.59,90.33,90.59,17560.0,88.4962,88.643,88.3886,88.643,17560.0
2022-10-13 15:45:00,90.53,90.69,90.51,90.6,23086.0,88.5843,88.7409,88.5647,88.6528,23086.0
2022-10-13 15:50:00,90.49,90.89,90.39,90.78,70174.0,88.5452,88.9366,88.4473,88.8289,70174.0
2022-10-13 15:55:00,90.77,90.77,90.45,90.45,97646.0,88.8191,88.8191,88.506,88.506,97646.0
2022-10-14 09:30:00,91.41,91.51,89.89,90.03,53808.0,89.4454,89.5432,87.9581,88.095,53808.0
2022-10-14 09:35:00,90.22,90.97,90.0,90.97,16032.0,88.281,89.0148,88.0657,89.0148,16032.0
2022-10-14 09:40:00,90.89,90.89,90.16,90.16,8200.0,88.9366,88.9366,88.2222,88.2222,8200.0
2022-10-14 09:45:00,90.15,90.15,89.4,89.5,27794.0,88.2125,88.2125,87.4786,87.5764,27794.0
2022-10-14 09:50:00,89.47,89.72,88.98,89.03,30742.0,87.5471,87.7917,87.0676,87.1165,30742.0
2022-10-14 09:55:00,89.2,89.35,88.89,88.91,14406.0,87.2829,87.4297,86.9795,86.9991,14406.0
2022-10-14 10:00:00,88.91,88.91,87.89,88.48,46322.0,86.9991,86.9991,86.001,86.5784,46322.0
2022-10-14 10:05:00,88.52,88.8,88.33,88.47,14736.0,86.6175,86.8915,86.4316,86.5686,14736.0
2022-10-14 10:10:00,88.48,88.56,87.82,87.82,23676.0,86.5784,86.6566,85.9325,85.9325,23676.0
2022-10-14 10:15:00,87.83,88.08,87.83,87.89,17606.0,85.9423,86.187,85.9423,86.001,17606.0
2022-10-14 10:20:00,87.92,87.92,87.42,87.53,14892.0,86.0304,86.0304,85.5411,85.6488,14892.0
2022-10-14 10:25:00,87.5,88.19,87.48,87.89,37560.0,85.6194,86.2946,85.5998,86.001,37560.0
2022-10-14 10:30:00,87.86,88.32,87.86,87.92,69458.0,85.9717,86.4218,85.9717,86.0304,69458.0
2022-10-14 10:35:00,88.0,88.2,87.83,88.0,7758.0,86.1087,86.3044,85.9423,86.1087,7758.0
2022-10-14 10:40:00,88.14,88.2,87.64,87.64,6058.0,86.2457,86.3044,85.7564,85.7564,6058.0
2022-10-14 10:45:00,87.6,87.89,87.6,87.64,5786.0,85.7173,86.001,85.7173,85.7564,5786.0
2022-10-14 10:50:00,87.56,88.14,87.56,87.96,14096.0,85.6781,86.2457,85.6781,86.0695,14096.0
2022-10-14 10:55:00,87.94,88.28,87.9,88.27,3648.0,86.05,86.3827,86.0108,86.3729,3648.0
2022-10-14 11:00:00,88.42,88.85,88.42,88.76,11282.0,86.5196,86.9404,86.5196,86.8523,11282.0
2022-10-14 11:05:00,88.68,88.74,88.4,88.45,5380.0,86.7741,86.8328,86.5001,86.549,5380.0
2022-10-14 11:10:00,88.36,88.36,88.06,88.08,4390.0,86.4609,86.4609,86.1674,86.187,4390.0
2022-10-14 11:15:00,88.14,88.16,87.83,87.89,12404.0,86.2457,86.2652,85.9423,86.001,12404.0
2022-10-14 11:20:00,87.89,88.22,87.89,88.0,9416.0,86.001,86.3239,86.001,86.1087,9416.0
2022-10-14 11:25:00,88.27,88.33,88.11,88.33,6150.0,86.3729,86.4316,86.2163,86.4316,6150.0
2022-10-14 11:30:00,88.23,88.23,87.83,87.85,9184.0,86.3337,86.3337,85.9423,85.9619,9184.0
2022-10-14 11:35:00,87.91,87.95,87.78,87.84,5026.0,86.0206,86.0597,85.8934,85.9521,5026.0
2022-10-14 11:40:00,88.08,88.08,87.75,87.87,4464.0,86.187,86.187,85.864,85.9815,4464.0
2022-10-14 11:45:00,87.81,87.81,87.45,87.52,49802.0,85.9228,85.9228,85.5705,85.639,49802.0
2022-10-14 11:50:00,87.57,87.63,87.3,87.48,9888.0,85.6879,85.7466,85.4237,85.5998,9888.0
2022-10-14 11:55:00,87.46,87.54,87.41,87.41,1288.0,85.5803,85.6586,85.5314,85.5314,1288.0
2022-10-14 12:00:00,87.44,87.79,87.44,87.79,2280.0,85.5607,85.9032,85.5607,85.9032,2280.0
2022-10-14 12:05:00,87.69,87.7,87.25,87.25,14232.0,85.8053,85.8151,85.3748,85.3748,14232.0
2022-10-14 12:10:00,87.38,87.38,87.26,87.33,1468.0,85.502,85.502,85.3846,85.4531,1468.0
2022-10-14 12:15:00,87.25,87.32,87.16,87.32,2598.0,85.3748,85.4433,85.2867,85.4433,2598.0
2022-10-14 12:20:00,87.35,87.5,87.31,87.48,2958.0,85.4726,85.6194,85.4335,85.5998,2958.0
2022-10-14 12:25:00,87.58,87.62,87.51,87.62,1300.0,85.6977,85.7368,85.6292,85.7368,1300.0
2022-10-14 12:30:00,87.64,87.65,87.64,87.65,400.0,85.7564,85.7662,85.7564,85.7662,400.0
2022-10-14 12:35:00,87.56,87.67,87.55,87.67,3206.0,85.6781,85.7858,85.6683,85.7858,3206.0
2022-10-14 12:40:00,87.49,87.75,87.49,87.75,1600.0,85.6096,85.864,85.6096,85.864,1600.0
2022-10-14 12:45:00,87.75,87.75,87.52,87.52,4020.0,85.864,85.864,85.639,85.639,4020.0
2022-10-14 12:50:00,87.42,87.49,87.36,87.49,2000.0,85.5411,85.6096,85.4824,85.6096,2000.0
2022-10-14 12:55:00,87.42,87.42,87.38,87.38,800.0,85.5411,85.5411,85.502,85.502,800.0
2022-10-14 13:00:00,87.7,87.7,87.59,87.63,49584.0,85.8151,85.8151,85.7075,85.7466,49584.0
2022-10-14 13:05:00,87.41,87.42,87.36,87.36,1000.0,85.5314,85.5411,85.4824,85.4824,1000.0
2022-10-14 13:10:00,87.36,87.44,87.29,87.29,3708.0,85.4824,85.5607,85.4139,85.4139,3708.0
2022-10-14 13:15:00,87.32,87.42,87.32,87.42,1650.0,85.4433,85.5411,85.4433,85.5411,1650.0
2022-10-14 13:20:00,87.32,87.4,87.22,87.38,3538.0,85.4433,85.5216,85.3454,85.502,3538.0
2022-10-14 13:25:00,87.4,87.51,87.36,87.51,2106.0,85.5216,85.6292,85.4824,85.6292,2106.0
2022-10-14 13:30:00,87.61,87.61,87.6,87.6,1824.0,85.7271,85.7271,85.7173,85.7173,1824.0
2022-10-14 13:35:00,87.57,87.61,87.47,87.61,3586.0,85.6879,85.7271,85.5901,85.7271,3586.0
2022-10-14 13:40:00,87.57,87.71,87.52,87.57,3904.0,85.6879,85.8249,85.639,85.6879,3904.0
2022-10-14 13:45:00,87.52,87.55,87.48,87.48,1400.0,85.639,85.6683,85.5998,85.5998,1400.0
2022-10-14 13:50:00,87.39,87.44,87.36,87.44,2768.0,85.5118,85.5607,85.4824,85.5607,2768.0
2022-10-14 13:55:00,87.39,87.5,87.39,87.5,600.0,85.5118,85.6194,85.5118,85.6194,600.0
2022-10-14 14:00:00,87.46,87.5,87.45,87.5,1400.0,85.5803,85.6194,85.5705,85.6194,1400.0
2022-10-14 14:05:00,87.52,87.52,87.31,87.38,3458.0,85.639,85.639,85.4335,85.502,3458.0
2022-10-14 14:10:00,87.25,87.26,87.24,87.24,2000.0,85.3748,85.3846,85.365,85.365,2000.0
2022-10-14 14:15:00,87.13,87.13,87.01,87.01,1600.0,85.2574,85.2574,85.1399,85.1399,1600.0
2022-10-14 14:20:00,87.04,87.14,87.02,87.09,2400.0,85.1693,85.2672,85.1497,85.2182,2400.0
2022-10-14 14:25:00,87.08,87.13,86.99,87.13,10510.0,85.2084,85.2574,85.1204,85.2574,10510.0
2022-10-14 14:30:00,87.11,87.2,87.07,87.08,4406.0,85.2378,85.3259,85.1987,85.2084,4406.0
2022-10-14 14:35:00,87.13,87.17,87.08,87.13,1902.0,85.2574,85.2965,85.2084,85.2574,1902.0
2022-10-14 14:40:00,87.11,87.17,87.01,87.17,3812.0,85.2378,85.2965,85.1399,85.2965,3812.0
2022-10-14 14:45:00,87.16,87.3,87.1,87.25,3756.0,85.2867,85.4237,85.228,85.3748,3756.0
2022-10-14 14:50:00,87.28,87.29,87.26,87.28,2014.0,85.4041,85.4139,85.3846,85.4041,2014.0
2022-10-14 14:55:00,87.33,87.37,87.28,87.35,3172.0,85.4531,85.4922,85.4041,85.4726,3172.0
2022-10-14 15:00:00,87.51,87.61,87.51,87.56,6524.0,85.6292,85.7271,85.6292,85.6781,6524.0
2022-10-14 15:05:00,87.4,87.52,87.32,87.39,5476.0,85.5216,85.639,85.4433,85.5118,5476.0
2022-10-14 15:10:00,87.36,87.38,87.1,87.1,14384.0,85.4824,85.502,85.228,85.228,14384.0
2022-10-14 15:15:00,87.11,87.11,86.96,87.04,10070.0,85.2378,85.2378,85.091,85.1693,10070.0
2022-10-14 15:20:00,87.0,87.11,87.0,87.08,2800.0,85.1302,85.2378,85.1302,85.2084,2800.0
2022-10-14 15:25:00,87.06,87.17,87.04,87.17,9288.0,85.1889,85.2965,85.1693,85.2965,9288.0
2022-10-14 15:30:00,87.1,87.16,86.98,87.16,13658.0,85.228,85.2867,85.1106,85.2867,13658.0
2022-10-14 15:35:00,87.17,87.26,87.0,87.08,15178.0,85.2965,85.3846,85.1302,85.2084,15178.0
2022-10-14 15:40:00,87.11,87.11,86.99,87.05,16208.0,85.2378,85.2378,85.1204,85.1791,16208.0
2022-10-14 15:45:00,87.04,87.04,86.8,86.89,23550.0,85.1693,85.1693,84.9345,85.0225,23550.0
2022-10-14 15:50:00,86.97,87.01,86.75,86.82,22580.0,85.1008,85.1399,84.8855,84.954,22580.0
2022-10-14 15:55:00,86.76,86.76,86.41,86.55,68642.0,84.8953,84.8953,84.5528,84.6898,68642.0
2022-10-17 09:30:00,88.85,89.71,88.85,89.02,53014.0,86.9404,87.7819,86.9404,87.1067,53014.0
2022-10-17 09:35:00,89.07,89.69,89.07,89.41,35160.0,87.1557,87.7623,87.1557,87.4884,35160.0
2022-10-17 09:40:00,89.44,89.74,89.35,89.38,38908.0,87.5177,87.8113,87.4297,87.459,38908.0
2022-10-17 09:45:00,89.49,89.51,89.07,89.46,36768.0,87.5666,87.5862,87.1557,87.5373,36768.0
2022-10-17 09:50:00,89.48,89.49,88.84,88.95,19234.0,87.5569,87.5666,86.9306,87.0383,19234.0
2022-10-17 09:55:00,88.93,88.95,88.64,88.89,16604.0,87.0187,87.0383,86.7349,86.9795,16604.0
2022-10-17 10:00:00,88.98,89.15,88.86,89.13,20880.0,87.0676,87.234,86.9502,87.2144,20880.0
2022-10-17 10:05:00,89.11,89.26,88.93,88.93,18116.0,87.1948,87.3416,87.0187,87.0187,18116.0
2022-10-17 10:10:00,89.08,89.35,88.93,89.35,9010.0,87.1655,87.4297,87.0187,87.4297,9010.0
2022-10-17 10:15:00,89.36,89.38,89.02,89.02,6264.0,87.4394,87.459,87.1067,87.1067,6264.0
2022-10-17 10:20:00,89.09,89.12,88.65,88.69,12540.0,87.1752,87.2046,86.7447,86.7838,12540.0
2022-10-17 10:25:00,88.66,88.85,88.65,88.79,7170.0,86.7545,86.9404,86.7447,86.8817,7170.0
2022-10-17 10:30:00,88.79,88.95,88.67,88.7,15924.0,86.8817,87.0383,86.7643,86.7936,15924.0
2022-10-17 10:35:00,88.77,88.96,88.77,88.86,11090.0,86.8621,87.048,86.8621,86.9502,11090.0
2022-10-17 10:40:00,88.91,88.95,88.75,88.76,5026.0,86.9991,87.0383,86.8426,86.8523,5026.0
2022-10-17 10:45:00,88.8,88.8,88.61,88.72,5528.0,86.8915,86.8915,86.7056,86.8132,5528.0
2022-10-17 10:50:00,88.65,88.65,88.04,88.04,18052.0,86.7447,86.7447,86.1478,86.1478,18052.0
2022-10-17 10:55:00,88.11,88.15,87.94,88.06,5326.0,86.2163,86.2554,86.05,86.1674,5326.0
2022-10-17 11:00:00,88.02,88.34,88.02,88.15,4900.0,86.1282,86.4414,86.1282,86.2554,4900.0
2022-10-17 11:05:00,88.26,88.26,88.01,88.01,10178.0,86.3631,86.3631,86.1185,86.1185,10178.0
2022-10-17 11:10:00,88.06,88.36,88.06,88.26,16820.0,86.1674,86.4609,86.1674,86.3631,16820.0
2022-10-17 11:15:00,88.23,88.23,87.95,88.02,6316.0,86.3337,86.3337,86.0597,86.1282,6316.0
2022-10-17 11:20:00,88.08,88.46,88.06,88.41,14388.0,86.187,86.5588,86.1674,86.5099,14388.0
2022-10-17 11:25:00,88.45,88.75,88.42,88.74,11624.0,86.549,86.8426,86.5196,86.8328,11624.0
2022-10-17 11:30:00,88.77,88.8,88.64,88.74,12782.0,86.8621,86.8915,86.7349,86.8328,12782.0
2022-10-17 11:35:00,88.74,88.74,88.62,88.72,4800.0,86.8328,86.8328,86.7153,86.8132,4800.0
2022-10-17 11:40:00,88.82,88.96,88.74,88.77,3600.0,86.911,87.048,86.8328,86.8621,3600.0
2022-10-17 11:45:00,88.73,88.86,88.71,88.86,7084.0,86.823,86.9502,86.8034,86.9502,7084.0
2022-10-17 11:50:00,88.82,89.0,88.76,88.94,8426.0,86.911,87.0872,86.8523,87.0285,8426.0
2022-10-17 11:55:00,88.81,88.83,88.78,88.78,2000.0,86.9013,86.9208,86.8719,86.8719,2000.0
2022-10-17 12:00:00,88.78,88.82,88.67,88.67,1562.0,86.8719,86.911,86.7643,86.7643,1562.0
2022-10-17 12:05:00,88.64,88.79,88.64,88.78,4144.0,86.7349,86.8817,86.7349,86.8719,4144.0
2022-10-17 12:10:00,88.82,88.82,88.33,88.5,12092.0,86.911,86.911,86.4316,86.5979,12092.0
2022-10-17 12:15:00,88.56,88.6,88.4,88.41,3748.0,86.6566,86.6958,86.5001,86.5099,3748.0
2022-10-17 12:20:00,88.42,88.51,88.36,88.48,6120.0,86.5196,86.6077,86.4609,86.5784,6120.0
2022-10-17 12:25:00,88.5,88.56,88.48,88.55,6144.0,86.5979,86.6566,86.5784,86.6469,6144.0
2022-10-17 12:30:00,88.57,88.69,88.52,88.67,2476.0,86.6664,86.7838,86.6175,86.7643,2476.0
2022-10-17 12:35:00,88.67,88.69,88.49,88.54,2862.0,86.7643,86.7838,86.5881,86.6371,2862.0
2022-10-17 12:40:00,88.55,88.58,88.33,88.45,10718.0,86.6469,86.6762,86.4316,86.549,10718.0
2022-10-17 12:45:00,88.49,88.56,88.29,88.52,30434.0,86.5881,86.6566,86.3924,86.6175,30434.0
2022-10-17 12:50:00,88.52,88.55,88.49,88.55,2600.0,86.6175,86.6469,86.5881,86.6469,2600.0
2022-10-17 12:55:00,88.42,88.45,88.41,88.41,3838.0,86.5196,86.549,86.5099,86.5099,3838.0
2022-10-17 13:00:00,88.42,88.45,88.3,88.41,1900.0,86.5196,86.549,86.4022,86.5099,1900.0
2022-10-17 13:05:00,88.45,88.51,88.41,88.5,6414.0,86.549,86.6077,86.5099,86.5979,6414.0
2022-10-17 13:10:00,88.52,88.53,88.47,88.53,800.0,86.6175,86.6273,86.5686,86.6273,800.0
2022-10-17 13:15:00,88.51,88.59,88.33,88.33,2322.0,86.6077,86.686,86.4316,86.4316,2322.0
2022-10-17 13:20:00,88.33,88.58,88.33,88.58,3400.0,86.4316,86.6762,86.4316,86.6762,3400.0
2022-10-17 13:25:00,88.58,88.58,88.47,88.47,1588.0,86.6762,86.6762,86.5686,86.5686,1588.0
2022-10-17 13:30:00,88.48,88.53,88.48,88.52,2200.0,86.5784,86.6273,86.5784,86.6175,2200.0
2022-10-17 13:35:00,88.52,88.61,88.52,88.61,1000.0,86.6175,86.7056,86.6175,86.7056,1000.0
2022-10-17 13:40:00,88.57,88.64,88.57,88.61,1600.0,86.6664,86.7349,86.6664,86.7056,1600.0
2022-10-17 13:45:00,88.61,88.69,88.61,88.64,4578.0,86.7056,86.7838,86.7056,86.7349,4578.0
2022-10-17 13:50:00,88.68,88.75,88.68,88.72,2512.0,86.7741,86.8426,86.7741,86.8132,2512.0
2022-10-17 13:55:00,88.63,88.63,88.53,88.53,3282.0,86.7251,86.7251,86.6273,86.6273,3282.0
2022-10-17 14:00:00,88.5,88.67,88.47,88.47,4112.0,86.5979,86.7643,86.5686,86.5686,4112.0
2022-10-17 14:05:00,88.43,88.5,88.43,88.44,3754.0,86.5294,86.5979,86.5294,86.5392,3754.0
2022-10-17 14:10:00,88.62,88.66,88.49,88.52,2222.0,86.7153,86.7545,86.5881,86.6175,2222.0
2022-10-17 14:15:00,88.5,88.58,88.49,88.52,2028.0,86.5979,86.6762,86.5881,86.6175,2028.0
2022-10-17 14:20:00,88.51,88.53,88.44,88.48,1446.0,86.6077,86.6273,86.5392,86.5784,1446.0
2022-10-17 14:25:00,88.38,88.52,88.38,88.51,1600.0,86.4805,86.6175,86.4805,86.6077,1600.0
2022-10-17 14:30:00,88.46,88.46,88.35,88.44,3642.0,86.5588,86.5588,86.4511,86.5392,3642.0
2022-10-17 14:35:00,88.36,88.6,88.36,88.58,4864.0,86.4609,86.6958,86.4609,86.6762,4864.0
2022-10-17 14:40:00,88.6,88.75,88.6,88.73,3756.0,86.6958,86.8426,86.6958,86.823,3756.0
2022-10-17 14:45:00,88.74,88.75,88.69,88.75,1600.0,86.8328,86.8426,86.7838,86.8426,1600.0
2022-10-17 14:50:00,88.72,88.73,88.59,88.64,2400.0,86.8132,86.823,86.686,86.7349,2400.0
2022-10-17 14:55:00,88.64,88.67,88.57,88.57,3338.0,86.7349,86.7643,86.6664,86.6664,3338.0
2022-10-17 15:00:00,88.47,88.47,88.29,88.32,4776.0,86.5686,86.5686,86.3924,86.4218,4776.0
2022-10-17 15:05:00,88.41,88.41,88.23,88.29,14586.0,86.5099,86.5099,86.3337,86.3924,14586.0
2022-10-17 15:10:00,88.29,88.44,88.24,88.44,21110.0,86.3924,86.5392,86.3435,86.5392,21110.0
2022-10-17 15:15:00,88.43,88.46,88.29,88.38,10532.0,86.5294,86.5588,86.3924,86.4805,10532.0
2022-10-17 15:20:00,88.36,88.58,88.28,88.56,7662.0,86.4609,86.6762,86.3827,86.6566,7662.0
2022-10-17 15:25:00,88.59,88.67,88.59,88.63,4814.0,86.686,86.7643,86.686,86.7251,4814.0
2022-10-17 15:30:00,88.57,88.66,88.51,88.58,14156.0,86.6664,86.7545,86.6077,86.6762,14156.0
2022-10-17 15:35:00,88.61,88.66,88.52,88.52,12952.0,86.7056,86.7545,86.6175,86.6175,12952.0
2022-10-17 15:40:00,88.51,88.69,88.46,88.64,11762.0,86.6077,86.7838,86.5588,86.7349,11762.0
2022-10-17 15:45:00,88.64,88.69,88.57,88.58,13474.0,86.7349,86.7838,86.6664,86.6762,13474.0
2022-10-17 15:50:00,88.61,88.71,88.57,88.67,27434.0,86.7056,86.8034,86.6664,86.7643,27434.0
2022-10-17 15:55:00,88.65,88.69,88.43,88.52,44888.0,86.7447,86.7838,86.5294,86.6175,44888.0
2022-10-18 09:30:00,91.24,91.77,90.85,90.85,29602.0,89.279,89.7976,88.8974,88.8974,29602.0
2022-10-18 09:35:00,90.76,91.1,90.55,90.55,14228.0,88.8094,89.142,88.6039,88.6039,14228.0
2022-10-18 09:40:00,90.71,91.03,90.54,90.88,7176.0,88.7604,89.0735,88.5941,88.9268,7176.0
2022-10-18 09:45:00,90.73,90.81,90.45,90.71,6244.0,88.78,88.8583,88.506,88.7604,6244.0
2022-10-18 09:50:00,90.55,90.55,89.88,89.92,4820.0,88.6039,88.6039,87.9483,87.9874,4820.0
2022-10-18 09:55:00,90.08,90.22,89.86,89.86,4824.0,88.144,88.281,87.9287,87.9287,4824.0
2022-10-18 10:00:00,89.92,90.35,89.77,90.06,11242.0,87.9874,88.4082,87.8406,88.1244,11242.0
2022-10-18 10:05:00,90.17,90.17,89.88,90.04,20780.0,88.232,88.232,87.9483,88.1048,20780.0
2022-10-18 10:10:00,90.05,90.11,89.95,90.02,34246.0,88.1146,88.1733,88.0168,88.0853,34246.0
2022-10-18 10:15:00,90.08,90.15,89.81,89.96,8112.0,88.144,88.2125,87.8798,88.0265,8112.0
2022-10-18 10:20:00,89.83,89.92,89.51,89.52,10936.0,87.8993,87.9874,87.5862,87.596,10936.0
2022-10-18 10:25:00,89.55,89.64,89.22,89.22,6382.0,87.6254,87.7134,87.3025,87.3025,6382.0
2022-10-18 10:30:00,89.18,89.18,89.0,89.08,5532.0,87.2633,87.2633,87.0872,87.1655,5532.0
2022-10-18 10:35:00,89.08,89.09,88.56,88.57,17614.0,87.1655,87.1752,86.6566,86.6664,17614.0
2022-10-18 10:40:00,88.62,88.73,88.58,88.73,2728.0,86.7153,86.823,86.6762,86.823,2728.0
2022-10-18 10:45:00,88.79,89.06,88.71,89.06,4880.0,86.8817,87.1459,86.8034,87.1459,4880.0
2022-10-18 10:50:00,89.01,89.05,88.93,89.05,2676.0,87.097,87.1361,87.0187,87.1361,2676.0
2022-10-18 10:55:00,88.99,89.04,88.81,88.81,2492.0,87.0774,87.1263,86.9013,86.9013,2492.0
2022-10-18 11:00:00,88.75,88.99,88.6,88.93,9938.0,86.8426,87.0774,86.6958,87.0187,9938.0
2022-10-18 11:05:00,89.0,89.0,88.46,88.56,6110.0,87.0872,87.0872,86.5588,86.6566,6110.0
2022-10-18 11:10:00,88.57,88.63,88.13,88.14,11686.0,86.6664,86.7251,86.2359,86.2457,11686.0
2022-10-18 11:15:00,88.14,88.39,88.04,88.25,17904.0,86.2457,86.4903,86.1478,86.3533,17904.0
2022-10-18 11:20:00,88.24,88.26,87.77,87.83,10770.0,86.3435,86.3631,85.8836,85.9423,10770.0
2022-10-18 11:25:00,87.78,87.89,87.71,87.89,8944.0,85.8934,86.001,85.8249,86.001,8944.0
2022-10-18 11:30:00,87.81,87.83,87.78,87.78,2828.0,85.9228,85.9423,85.8934,85.8934,2828.0
2022-10-18 11:35:00,87.75,87.75,87.36,87.38,2886.0,85.864,85.864,85.4824,85.502,2886.0
2022-10-18 11:40:00,87.49,87.64,87.31,87.64,6070.0,85.6096,85.7564,85.4335,85.7564,6070.0
2022-10-18 11:45:00,87.7,87.97,87.7,87.97,4688.0,85.8151,86.0793,85.8151,86.0793,4688.0
2022-10-18 11:50:00,87.98,88.21,87.96,88.14,7390.0,86.0891,86.3142,86.0695,86.2457,7390.0
2022-10-18 11:55:00,88.14,88.19,88.02,88.14,3830.0,86.2457,86.2946,86.1282,86.2457,3830.0
2022-10-18 12:00:00,88.13,88.13,88.03,88.08,600.0,86.2359,86.2359,86.138,86.187,600.0
2022-10-18 12:05:00,88.14,88.55,87.92,88.53,5174.0,86.2457,86.6469,86.0304,86.6273,5174.0
2022-10-18 12:10:00,88.62,88.84,88.62,88.75,5700.0,86.7153,86.9306,86.7153,86.8426,5700.0
2022-10-18 12:15:00,88.77,88.89,88.61,88.82,7662.0,86.8621,86.9795,86.7056,86.911,7662.0
2022-10-18 12:20:00,88.75,88.75,88.52,88.52,1000.0,86.8426,86.8426,86.6175,86.6175,1000.0
2022-10-18 12:25:00,88.38,88.53,88.37,88.46,3348.0,86.4805,86.6273,86.4707,86.5588,3348.0
2022-10-18 12:30:00,88.51,88.52,88.42,88.52,5678.0,86.6077,86.6175,86.5196,86.6175,5678.0
2022-10-18 12:35:00,88.52,88.91,88.52,88.78,7278.0,86.6175,86.9991,86.6175,86.8719,7278.0
2022-10-18 12:40:00,88.83,89.1,88.83,88.95,2800.0,86.9208,87.185,86.9208,87.0383,2800.0
2022-10-18 12:45:00,88.88,88.88,88.74,88.74,2008.0,86.9698,86.9698,86.8328,86.8328,2008.0
2022-10-18 12:50:00,88.76,88.86,88.72,88.83,4332.0,86.8523,86.9502,86.8132,86.9208,4332.0
2022-10-18 12:55:00,88.83,88.83,88.58,88.6,2400.0,86.9208,86.9208,86.6762,86.6958,2400.0
2022-10-18 13:00:00,88.57,88.57,88.3,88.3,1000.0,86.6664,86.6664,86.4022,86.4022,1000.0
2022-10-18 13:05:00,88.3,88.51,88.28,88.39,2800.0,86.4022,86.6077,86.3827,86.4903,2800.0
2022-10-18 13:10:00,88.46,88.46,88.46,88.46,208.0,86.5588,86.5588,86.5588,86.5588,208.0
2022-10-18 13:15:00,88.51,88.51,88.46,88.46,800.0,86.6077,86.6077,86.5588,86.5588,800.0
2022-10-18 13:20:00,88.43,88.43,88.39,88.39,1300.0,86.5294,86.5294,86.4903,86.4903,1300.0
2022-10-18 13:25:00,88.59,88.63,88.54,88.54,1614.0,86.686,86.7251,86.6371,86.6371,1614.0
2022-10-18 13:30:00,88.61,88.89,88.61,88.89,3000.0,86.7056,86.9795,86.7056,86.9795,3000.0
2022-10-18 13:35:00,88.84,88.84,88.76,88.82,1732.0,86.9306,86.9306,86.8523,86.911,1732.0
2022-10-18 13:40:00,88.89,88.89,88.75,88.85,1200.0,86.9795,86.9795,86.8426,86.9404,1200.0
2022-10-18 13:45:00,88.91,88.97,88.76,88.95,4600.0,86.9991,87.0578,86.8523,87.0383,4600.0
2022-10-18 13:50:00,89.06,89.06,89.01,89.01,1180.0,87.1459,87.1459,87.097,87.097,1180.0
2022-10-18 13:55:00,89.15,89.16,89.02,89.07,3228.0,87.234,87.2437,87.1067,87.1557,3228.0
2022-10-18 14:00:00,88.98,89.08,88.92,88.92,3208.0,87.0676,87.1655,87.0089,87.0089,3208.0
2022-10-18 14:05:00,88.82,88.98,88.82,88.88,2200.0,86.911,87.0676,86.911,86.9698,2200.0
2022-10-18 14:10:00,88.97,88.97,88.92,88.93,800.0,87.0578,87.0578,87.0089,87.0187,800.0
2022-10-18 14:15:00,88.91,88.99,88.86,88.91,4470.0,86.9991,87.0774,86.9502,86.9991,4470.0
2022-10-18 14:20:00,88.9,89.04,88.89,89.04,2400.0,86.9893,87.1263,86.9795,87.1263,2400.0
2022-10-18 14:25:00,88.98,89.11,88.97,89.08,2460.0,87.0676,87.1948,87.0578,87.1655,2460.0
2022-10-18 14:30:00,89.08,89.1,88.9,88.96,4562.0,87.1655,87.185,86.9893,87.048,4562.0
2022-10-18 14:35:00,88.8,88.8,88.33,88.42,18896.0,86.8915,86.8915,86.4316,86.5196,18896.0
2022-10-18 14:40:00,88.43,88.43,87.83,87.84,13874.0,86.5294,86.5294,85.9423,85.9521,13874.0
2022-10-18 14:45:00,87.86,87.96,87.53,87.72,21176.0,85.9717,86.0695,85.6488,85.8347,21176.0
2022-10-18 14:50:00,87.63,87.9,87.58,87.83,16780.0,85.7466,86.0108,85.6977,85.9423,16780.0
2022-10-18 14:55:00,87.82,88.06,87.82,88.05,6032.0,85.9325,86.1674,85.9325,86.1576,6032.0
2022-10-18 15:00:00,88.0,88.04,87.83,87.85,8636.0,86.1087,86.1478,85.9423,85.9619,8636.0
2022-10-18 15:05:00,87.95,88.11,87.95,88.04,4136.0,86.0597,86.2163,86.0597,86.1478,4136.0
2022-10-18 15:10:00,87.92,88.01,87.78,87.78,2948.0,86.0304,86.1185,85.8934,85.8934,2948.0
2022-10-18 15:15:00,87.81,87.97,87.75,87.89,3854.0,85.9228,86.0793,85.864,86.001,3854.0
2022-10-18 15:20:00,87.91,88.11,87.84,88.08,4818.0,86.0206,86.2163,85.9521,86.187,4818.0
2022-10-18 15:25:00,88.07,88.24,88.02,88.24,6590.0,86.1772,86.3435,86.1282,86.3435,6590.0
2022-10-18 15:30:00,88.32,88.75,88.31,88.68,7476.0,86.4218,86.8426,86.412,86.7741,7476.0
2022-10-18 15:35:00,88.68,88.68,88.45,88.45,5056.0,86.7741,86.7741,86.549,86.549,5056.0
2022-10-18 15:40:00,88.57,88.66,88.53,88.64,5394.0,86.6664,86.7545,86.6273,86.7349,5394.0
2022-10-18 15:45:00,88.67,88.72,88.61,88.67,23346.0,86.7643,86.8132,86.7056,86.7643,23346.0
2022-10-18 15:50:00,88.66,88.86,88.57,88.61,23056.0,86.7545,86.9502,86.6664,86.7056,23056.0
2022-10-18 15:55:00,88.58,88.76,88.47,88.76,38130.0,86.6762,86.8523,86.5686,86.8523,38130.0
2022-10-19 09:30:00,88.16,88.7,88.08,88.7,21906.0,86.2652,86.7936,86.187,86.7936,21906.0
2022-10-19 09:35:00,88.71,88.96,88.41,88.41,9034.0,86.8034,87.048,86.5099,86.5099,9034.0
2022-10-19 09:40:00,88.46,88.53,87.95,88.27,7000.0,86.5588,86.6273,86.0597,86.3729,7000.0
2022-10-19 09:45:00,88.3,88.38,87.86,87.86,7494.0,86.4022,86.4805,85.9717,85.9717,7494.0
2022-10-19 09:50:00,87.83,88.29,87.83,88.21,5652.0,85.9423,86.3924,85.9423,86.3142,5652.0
2022-10-19 09:55:00,88.23,88.5,88.02,88.21,7586.0,86.3337,86.5979,86.1282,86.3142,7586.0
2022-10-19 10:00:00,88.13,88.46,88.06,88.46,6000.0,86.2359,86.5588,86.1674,86.5588,6000.0
2022-10-19 10:05:00,88.45,88.95,88.45,88.92,9800.0,86.549,87.0383,86.549,87.0089,9800.0
2022-10-19 10:10:00,88.91,89.21,88.71,89.21,9558.0,86.9991,87.2927,86.8034,87.2927,9558.0
2022-10-19 10:15:00,89.17,89.43,89.17,89.32,8126.0,87.2535,87.5079,87.2535,87.4003,8126.0
2022-10-19 10:20:00,89.38,89.98,89.38,89.88,38436.0,87.459,88.0461,87.459,87.9483,38436.0
2022-10-19 10:25:00,89.86,90.08,89.72,90.08,9954.0,87.9287,88.144,87.7917,88.144,9954.0
2022-10-19 10:30:00,90.08,90.17,89.82,89.83,37292.0,88.144,88.232,87.8896,87.8993,37292.0
2022-10-19 10:35:00,89.82,89.9,89.64,89.83,10686.0,87.8896,87.9678,87.7134,87.8993,10686.0
2022-10-19 10:40:00,89.9,89.9,89.35,89.5,11644.0,87.9678,87.9678,87.4297,87.5764,11644.0
2022-10-19 10:45:00,89.51,89.61,89.33,89.36,17568.0,87.5862,87.6841,87.4101,87.4394,17568.0
2022-10-19 10:50:00,89.36,89.41,89.09,89.15,16424.0,87.4394,87.4884,87.1752,87.234,16424.0
2022-10-19 10:55:00,89.1,89.1,88.86,88.99,14400.0,87.185,87.185,86.9502,87.0774,14400.0
2022-10-19 11:00:00,88.97,89.1,88.88,89.03,10386.0,87.0578,87.185,86.9698,87.1165,10386.0
2022-10-19 11:05:00,89.15,89.33,89.11,89.18,6800.0,87.234,87.4101,87.1948,87.2633,6800.0
2022-10-19 11:10:00,89.28,89.56,89.28,89.4,7600.0,87.3612,87.6351,87.3612,87.4786,7600.0
2022-10-19 11:15:00,89.41,89.61,89.37,89.61,5382.0,87.4884,87.6841,87.4492,87.6841,5382.0
2022-10-19 11:20:00,89.62,89.62,89.42,89.44,3424.0,87.6939,87.6939,87.4982,87.5177,3424.0
2022-10-19 11:25:00,89.45,89.45,89.22,89.28,3600.0,87.5275,87.5275,87.3025,87.3612,3600.0
2022-10-19 11:30:00,89.28,89.5,89.22,89.39,4400.0,87.3612,87.5764,87.3025,87.4688,4400.0
2022-10-19 11:35:00,89.34,89.4,89.14,89.4,9588.0,87.4199,87.4786,87.2242,87.4786,9588.0
2022-10-19 11:40:00,89.52,89.52,89.44,89.48,1778.0,87.596,87.596,87.5177,87.5569,1778.0
2022-10-19 11:45:00,89.55,89.78,89.54,89.78,2980.0,87.6254,87.8504,87.6156,87.8504,2980.0
2022-10-19 11:50:00,89.83,89.99,89.83,89.99,3230.0,87.8993,88.0559,87.8993,88.0559,3230.0
2022-10-19 11:55:00,90.01,90.01,89.83,89.83,1000.0,88.0755,88.0755,87.8993,87.8993,1000.0
2022-10-19 12:00:00,89.71,89.71,89.47,89.53,2200.0,87.7819,87.7819,87.5471,87.6058,2200.0
2022-10-19 12:05:00,89.49,89.49,89.27,89.33,2096.0,87.5666,87.5666,87.3514,87.4101,2096.0
2022-10-19 12:10:00,89.33,89.36,89.27,89.36,930.0,87.4101,87.4394,87.3514,87.4394,930.0
2022-10-19 12:15:00,89.36,89.42,89.26,89.42,3298.0,87.4394,87.4982,87.3416,87.4982,3298.0
2022-10-19 12:20:00,89.42,89.42,89.42,89.42,200.0,87.4982,87.4982,87.4982,87.4982,200.0
2022-10-19 12:25:00,89.28,89.28,89.11,89.15,1200.0,87.3612,87.3612,87.1948,87.234,1200.0
2022-10-19 12:30:00,89.13,89.35,89.13,89.35,1800.0,87.2144,87.4297,87.2144,87.4297,1800.0
2022-10-19 12:35:00,89.37,89.37,89.17,89.17,3158.0,87.4492,87.4492,87.2535,87.2535,3158.0
2022-10-19 12:40:00,89.14,89.14,88.94,88.96,23254.0,87.2242,87.2242,87.0285,87.048,23254.0
2022-10-19 12:45:00,88.9,88.9,88.75,88.8,4052.0,86.9893,86.9893,86.8426,86.8915,4052.0
2022-10-19 12:50:00,88.84,89.0,88.84,88.97,6736.0,86.9306,87.0872,86.9306,87.0578,6736.0
2022-10-19 12:55:00,88.98,88.98,88.91,88.95,4724.0,87.0676,87.0676,86.9991,87.0383,4724.0
2022-10-19 13:00:00,88.91,89.0,88.5,88.5,8512.0,86.9991,87.0872,86.5979,86.5979,8512.0
2022-10-19 13:05:00,88.43,88.59,88.38,88.58,3402.0,86.5294,86.686,86.4805,86.6762,3402.0
2022-10-19 13:10:00,88.58,88.67,88.53,88.67,1274.0,86.6762,86.7643,86.6273,86.7643,1274.0
2022-10-19 13:15:00,88.67,88.68,88.67,88.67,600.0,86.7643,86.7741,86.7643,86.7643,600.0
2022-10-19 13:20:00,88.75,88.77,88.67,88.67,3400.0,86.8426,86.8621,86.7643,86.7643,3400.0
2022-10-19 13:25:00,88.73,88.89,88.69,88.77,7426.0,86.823,86.9795,86.7838,86.8621,7426.0
2022-10-19 13:30:00,88.71,88.78,88.7,88.7,1600.0,86.8034,86.8719,86.7936,86.7936,1600.0
2022-10-19 13:35:00,88.69,88.73,88.67,88.67,2540.0,86.7838,86.823,86.7643,86.7643,2540.0
2022-10-19 13:40:00,88.64,88.78,88.56,88.75,2400.0,86.7349,86.8719,86.6566,86.8426,2400.0
2022-10-19 13:45:00,88.75,88.76,88.67,88.67,3908.0,86.8426,86.8523,86.7643,86.7643,3908.0
2022-10-19 13:50:00,88.65,88.79,88.65,88.79,2200.0,86.7447,86.8817,86.7447,86.8817,2200.0
2022-10-19 13:55:00,88.83,88.86,88.71,88.85,3100.0,86.9208,86.9502,86.8034,86.9404,3100.0
2022-10-19 14:00:00,88.81,89.11,88.76,89.08,4270.0,86.9013,87.1948,86.8523,87.1655,4270.0
2022-10-19 14:05:00,89.11,89.24,89.06,89.21,3002.0,87.1948,87.322,87.1459,87.2927,3002.0
2022-10-19 14:10:00,89.16,89.3,89.14,89.3,4126.0,87.2437,87.3807,87.2242,87.3807,4126.0
2022-10-19 14:15:00,89.32,89.44,89.28,89.32,4928.0,87.4003,87.5177,87.3612,87.4003,4928.0
2022-10-19 14:20:00,89.23,89.23,89.19,89.23,2148.0,87.3122,87.3122,87.2731,87.3122,2148.0
2022-10-19 14:25:00,89.33,89.33,89.21,89.3,1200.0,87.4101,87.4101,87.2927,87.3807,1200.0
2022-10-19 14:30:00,89.28,89.36,89.23,89.28,2644.0,87.3612,87.4394,87.3122,87.3612,2644.0
2022-10-19 14:35:00,89.35,89.35,89.17,89.24,3572.0,87.4297,87.4297,87.2535,87.322,3572.0
2022-10-19 14:40:00,89.22,89.25,89.11,89.11,3000.0,87.3025,87.3318,87.1948,87.1948,3000.0
2022-10-19 14:45:00,89.11,89.13,89.01,89.07,4410.0,87.1948,87.2144,87.097,87.1557,4410.0
2022-10-19 14:50:00,89.01,89.03,88.99,89.0,6800.0,87.097,87.1165,87.0774,87.0872,6800.0
2022-10-19 14:55:00,88.99,89.03,88.91,88.92,8760.0,87.0774,87.1165,86.9991,87.0089,8760.0
2022-10-19 15:00:00,88.91,88.99,88.75,88.78,7840.0,86.9991,87.0774,86.8426,86.8719,7840.0
2022-10-19 15:05:00,88.81,88.97,88.7,88.97,9894.0,86.9013,87.0578,86.7936,87.0578,9894.0
2022-10-19 15:10:00,89.04,89.08,88.98,89.05,7340.0,87.1263,87.1655,87.0676,87.1361,7340.0
2022-10-19 15:15:00,89.02,89.27,89.02,89.22,4182.0,87.1067,87.3514,87.1067,87.3025,4182.0
2022-10-19 15:20:00,89.23,89.31,89.14,89.14,3800.0,87.3122,87.3905,87.2242,87.2242,3800.0
2022-10-19 15:25:00,89.12,89.16,88.96,89.0,9386.0,87.2046,87.2437,87.048,87.0872,9386.0
2022-10-19 15:30:00,88.97,89.02,88.86,88.97,25430.0,87.0578,87.1067,86.9502,87.0578,25430.0
2022-10-19 15:35:00,88.97,89.04,88.85,88.95,12830.0,87.0578,87.1263,86.9404,87.0383,12830.0
2022-10-19 15:40:00,88.96,89.04,88.89,88.97,9556.0,87.048,87.1263,86.9795,87.0578,9556.0
2022-10-19 15:45:00,88.92,89.06,88.84,88.93,18172.0,87.0089,87.1459,86.9306,87.0187,18172.0
2022-10-19 15:50:00,88.92,89.19,88.86,89.17,31858.0,87.0089,87.2731,86.9502,87.2535,31858.0
2022-10-19 15:55:00,89.14,89.47,89.14,89.43,92102.0,87.2242,87.5471,87.2242,87.5079,92102.0
2022-10-20 09:30:00,90.07,90.38,89.71,89.94,17174.0,88.1342,88.4375,87.7819,88.007,17174.0
2022-10-20 09:35:00,89.99,90.26,89.61,90.02,31584.0,88.0559,88.3201,87.6841,88.0853,31584.0
2022-10-20 09:40:00,90.06,90.49,89.8,90.48,34224.0,88.1244,88.5452,87.87,88.5354,34224.0
2022-10-20 09:45:00,90.53,91.17,90.52,91.07,25026.0,88.5843,89.2105,88.5745,89.1127,25026.0
2022-10-20 09:50:00,91.04,91.47,91.04,91.29,28936.0,89.0833,89.5041,89.0833,89.328,28936.0
2022-10-20 09:55:00,91.33,91.46,91.27,91.4,24106.0,89.3671,89.4943,89.3084,89.4356,24106.0
2022-10-20 10:00:00,91.41,91.88,91.35,91.86,16552.0,89.4454,89.9053,89.3867,89.8857,16552.0
2022-10-20 10:05:00,91.91,92.17,91.91,92.06,20990.0,89.9346,90.189,89.9346,90.0814,20990.0
2022-10-20 10:10:00,92.08,92.08,91.64,91.7,18112.0,90.101,90.101,89.6704,89.7291,18112.0
2022-10-20 10:15:00,91.7,92.2,91.7,92.14,12580.0,89.7291,90.2184,89.7291,90.1597,12580.0
2022-10-20 10:20:00,92.21,92.42,92.17,92.35,10784.0,90.2282,90.4337,90.189,90.3652,10784.0
2022-10-20 10:25:00,92.3,92.36,92.15,92.34,19206.0,90.3163,90.375,90.1695,90.3554,19206.0
2022-10-20 10:30:00,92.44,92.45,91.83,91.94,13668.0,90.4532,90.463,89.8564,89.964,13668.0
2022-10-20 10:35:00,91.87,92.19,91.81,92.17,12530.0,89.8955,90.2086,89.8368,90.189,12530.0
2022-10-20 10:40:00,92.19,92.22,91.86,92.11,10106.0,90.2086,90.238,89.8857,90.1303,10106.0
2022-10-20 10:45:00,92.17,92.39,92.14,92.29,10172.0,90.189,90.4043,90.1597,90.3065,10172.0
2022-10-20 10:50:00,92.36,92.36,92.14,92.2,11106.0,90.375,90.375,90.1597,90.2184,11106.0
2022-10-20 10:55:00,92.25,92.6,92.25,92.57,16960.0,90.2673,90.6098,90.2673,90.5805,16960.0
2022-10-20 11:00:00,92.6,92.7,92.42,92.46,29288.0,90.6098,90.7077,90.4337,90.4728,29288.0
2022-10-20 11:05:00,92.46,92.63,92.45,92.55,8772.0,90.4728,90.6392,90.463,90.5609,8772.0
2022-10-20 11:10:00,92.56,92.7,92.47,92.65,10754.0,90.5707,90.7077,90.4826,90.6587,10754.0
2022-10-20 11:15:00,92.6,92.6,92.24,92.26,10500.0,90.6098,90.6098,90.2575,90.2771,10500.0
2022-10-20 11:20:00,92.29,92.32,92.13,92.2,10612.0,90.3065,90.3358,90.1499,90.2184,10612.0
2022-10-20 11:25:00,92.25,92.28,91.82,91.82,9828.0,90.2673,90.2967,89.8466,89.8466,9828.0
2022-10-20 11:30:00,91.94,92.13,91.92,92.1,11356.0,89.964,90.1499,89.9444,90.1206,11356.0
2022-10-20 11:35:00,92.11,92.3,92.11,92.3,4920.0,90.1303,90.3163,90.1303,90.3163,4920.0
2022-10-20 11:40:00,92.24,92.41,92.24,92.37,4824.0,90.2575,90.4239,90.2575,90.3847,4824.0
2022-10-20 11:45:00,92.36,92.36,92.14,92.26,6496.0,90.375,90.375,90.1597,90.2771,6496.0
2022-10-20 11:50:00,92.27,92.38,92.22,92.25,9174.0,90.2869,90.3945,90.238,90.2673,9174.0
2022-10-20 11:55:00,92.25,92.25,91.89,91.98,11028.0,90.2673,90.2673,89.9151,90.0031,11028.0
2022-10-20 12:00:00,91.98,91.98,91.65,91.78,13588.0,90.0031,90.0031,89.6802,89.8074,13588.0
2022-10-20 12:05:00,91.77,91.78,91.41,91.46,7614.0,89.7976,89.8074,89.4454,89.4943,7614.0
2022-10-20 12:10:00,91.45,91.5,91.22,91.28,6370.0,89.4845,89.5334,89.2595,89.3182,6370.0
2022-10-20 12:15:00,91.3,91.51,91.27,91.47,6800.0,89.3377,89.5432,89.3084,89.5041,6800.0
2022-10-20 12:20:00,91.24,91.24,90.95,91.06,8444.0,89.279,89.279,88.9953,89.1029,8444.0
2022-10-20 12:25:00,91.04,91.04,90.82,90.91,8336.0,89.0833,89.0833,88.8681,88.9561,8336.0
2022-10-20 12:30:00,90.89,91.02,90.84,90.84,8862.0,88.9366,89.0638,88.8876,88.8876,8862.0
2022-10-20 12:35:00,90.87,90.91,90.64,90.69,7894.0,88.917,88.9561,88.6919,88.7409,7894.0
2022-10-20 12:40:00,90.77,90.82,90.66,90.66,5400.0,88.8191,88.8681,88.7115,88.7115,5400.0
2022-10-20 12:45:00,90.69,90.69,90.45,90.63,7012.0,88.7409,88.7409,88.506,88.6821,7012.0
2022-10-20 12:50:00,90.6,90.68,90.55,90.66,11040.0,88.6528,88.7311,88.6039,88.7115,11040.0
2022-10-20 12:55:00,90.7,90.75,90.6,90.74,4774.0,88.7506,88.7996,88.6528,88.7898,4774.0
2022-10-20 13:00:00,90.72,90.86,90.61,90.81,13220.0,88.7702,88.9072,88.6626,88.8583,13220.0
2022-10-20 13:05:00,90.81,90.81,90.12,90.3,8984.0,88.8583,88.8583,88.1831,88.3592,8984.0
2022-10-20 13:10:00,90.22,90.42,90.22,90.23,6316.0,88.281,88.4767,88.281,88.2907,6316.0
2022-10-20 13:15:00,90.26,90.31,90.17,90.22,6000.0,88.3201,88.369,88.232,88.281,6000.0
2022-10-20 13:20:00,90.21,90.48,90.17,90.28,8166.0,88.2712,88.5354,88.232,88.3397,8166.0
2022-10-20 13:25:00,90.33,90.49,90.31,90.49,5470.0,88.3886,88.5452,88.369,88.5452,5470.0
2022-10-20 13:30:00,90.42,90.42,90.29,90.33,10528.0,88.4767,88.4767,88.3495,88.3886,10528.0
2022-10-20 13:35:00,90.33,90.42,90.22,90.22,5082.0,88.3886,88.4767,88.281,88.281,5082.0
2022-10-20 13:40:00,90.19,90.33,90.06,90.14,6094.0,88.2516,88.3886,88.1244,88.2027,6094.0
2022-10-20 13:45:00,90.14,90.18,89.81,89.83,17070.0,88.2027,88.2418,87.8798,87.8993,17070.0
2022-10-20 13:50:00,89.82,89.86,89.71,89.75,18852.0,87.8896,87.9287,87.7819,87.8211,18852.0
2022-10-20 13:55:00,89.76,89.9,89.71,89.9,24570.0,87.8308,87.9678,87.7819,87.9678,24570.0
2022-10-20 14:00:00,89.88,89.95,89.83,89.9,18706.0,87.9483,88.0168,87.8993,87.9678,18706.0
2022-10-20 14:05:00,89.89,89.94,89.66,89.73,13932.0,87.9581,88.007,87.733,87.8015,13932.0
2022-10-20 14:10:00,89.82,89.82,89.59,89.64,14454.0,87.8896,87.8896,87.6645,87.7134,14454.0
2022-10-20 14:15:00,89.61,89.77,89.55,89.75,7270.0,87.6841,87.8406,87.6254,87.8211,7270.0
2022-10-20 14:20:00,89.73,89.76,89.59,89.59,5688.0,87.8015,87.8308,87.6645,87.6645,5688.0
2022-10-20 14:25:00,89.64,89.69,89.58,89.64,9512.0,87.7134,87.7623,87.6547,87.7134,9512.0
2022-10-20 14:30:00,89.6,89.92,89.58,89.92,6508.0,87.6743,87.9874,87.6547,87.9874,6508.0
2022-10-20 14:35:00,89.93,89.96,89.83,89.83,8500.0,87.9972,88.0265,87.8993,87.8993,8500.0
2022-10-20 14:40:00,89.86,89.86,89.63,89.63,6852.0,87.9287,87.9287,87.7036,87.7036,6852.0
2022-10-20 14:45:00,89.61,89.82,89.56,89.76,7776.0,87.6841,87.8896,87.6351,87.8308,7776.0
2022-10-20 14:50:00,89.78,89.99,89.74,89.99,7348.0,87.8504,88.0559,87.8113,88.0559,7348.0
2022-10-20 14:55:00,90.02,90.17,89.98,90.07,7926.0,88.0853,88.232,88.0461,88.1342,7926.0
2022-10-20 15:00:00,90.05,90.16,90.05,90.07,34904.0,88.1146,88.2222,88.1146,88.1342,34904.0
2022-10-20 15:05:00,90.07,90.42,90.07,90.35,34338.0,88.1342,88.4767,88.1342,88.4082,34338.0
2022-10-20 15:10:00,90.36,90.36,90.19,90.28,9950.0,88.4179,88.4179,88.2516,88.3397,9950.0
2022-10-20 15:15:00,90.33,90.33,90.14,90.22,10750.0,88.3886,88.3886,88.2027,88.281,10750.0
2022-10-20 15:20:00,90.2,90.22,90.02,90.13,16556.0,88.2614,88.281,88.0853,88.1929,16556.0
2022-10-20 15:25:00,90.11,90.2,90.06,90.16,24462.0,88.1733,88.2614,88.1244,88.2222,24462.0
2022-10-20 15:30:00,90.13,90.15,89.85,89.85,21566.0,88.1929,88.2125,87.9189,87.9189,21566.0
2022-10-20 15:35:00,89.84,89.98,89.8,89.89,14612.0,87.9091,88.0461,87.87,87.9581,14612.0
2022-10-20 15:40:00,89.92,90.11,89.89,90.11,25842.0,87.9874,88.1733,87.9581,88.1733,25842.0
2022-10-20 15:45:00,90.08,90.08,89.9,90.03,32746.0,88.144,88.144,87.9678,88.095,32746.0
2022-10-20 15:50:00,90.1,90.3,90.03,90.22,13908.0,88.1635,88.3592,88.095,88.281,13908.0
2022-10-20 15:55:00,90.26,90.27,90.04,90.08,39932.0,88.3201,88.3299,88.1048,88.144,39932.0
2022-10-21 09:30:00,89.84,90.06,89.38,89.54,27404.0,87.9091,88.1244,87.459,87.6156,27404.0
2022-10-21 09:35:00,89.52,89.86,89.29,89.86,11380.0,87.596,87.9287,87.3709,87.9287,11380.0
2022-10-21 09:40:00,89.76,90.01,89.34,89.95,10394.0,87.8308,88.0755,87.4199,88.0168,10394.0
2022-10-21 09:45:00,89.98,90.56,89.98,90.44,113700.0,88.0461,88.6137,88.0461,88.4962,113700.0
2022-10-21 09:50:00,90.37,91.04,90.25,90.9,24416.0,88.4277,89.0833,88.3103,88.9463,24416.0
2022-10-21 09:55:00,90.91,91.11,90.71,91.06,12872.0,88.9561,89.1518,88.7604,89.1029,12872.0
2022-10-21 10:00:00,91.15,91.46,91.11,91.46,11524.0,89.191,89.4943,89.1518,89.4943,11524.0
2022-10-21 10:05:00,91.54,91.92,91.44,91.66,16256.0,89.5726,89.9444,89.4747,89.69,16256.0
2022-10-21 10:10:00,91.67,91.67,91.42,91.55,11860.0,89.6998,89.6998,89.4552,89.5824,11860.0
2022-10-21 10:15:00,91.53,91.57,91.17,91.4,5692.0,89.5628,89.6019,89.2105,89.4356,5692.0
2022-10-21 10:20:00,91.48,91.5,90.98,90.98,39880.0,89.5139,89.5334,89.0246,89.0246,39880.0
2022-10-21 10:25:00,90.95,91.07,90.6,90.62,15198.0,88.9953,89.1127,88.6528,88.6724,15198.0
2022-10-21 10:30:00,90.56,90.9,90.56,90.73,27550.0,88.6137,88.9463,88.6137,88.78,27550.0
2022-10-21 10:35:00,90.68,90.73,90.29,90.41,28436.0,88.7311,88.78,88.3495,88.4669,28436.0
2022-10-21 10:40:00,90.44,90.69,90.4,90.61,15490.0,88.4962,88.7409,88.4571,88.6626,15490.0
2022-10-21 10:45:00,90.52,90.98,90.52,90.96,4562.0,88.5745,89.0246,88.5745,89.0051,4562.0
2022-10-21 10:50:00,91.03,91.2,90.97,91.07,5800.0,89.0735,89.2399,89.0148,89.1127,5800.0
2022-10-21 10:55:00,91.07,91.1,90.67,90.75,5814.0,89.1127,89.142,88.7213,88.7996,5814.0
2022-10-21 11:00:00,90.67,90.73,90.27,90.35,6796.0,88.7213,88.78,88.3299,88.4082,6796.0
2022-10-21 11:05:00,90.49,90.66,90.4,90.63,5896.0,88.5452,88.7115,88.4571,88.6821,5896.0
2022-10-21 11:10:00,90.81,90.81,90.6,90.66,6610.0,88.8583,88.8583,88.6528,88.7115,6610.0
2022-10-21 11:15:00,90.61,90.85,90.61,90.64,2920.0,88.6626,88.8974,88.6626,88.6919,2920.0
2022-10-21 11:20:00,90.57,90.96,90.36,90.66,8514.0,88.6234,89.0051,88.4179,88.7115,8514.0
2022-10-21 11:25:00,90.72,91.08,90.72,91.08,11050.0,88.7702,89.1225,88.7702,89.1225,11050.0
2022-10-21 11:30:00,91.09,91.53,91.07,91.45,16640.0,89.1323,89.5628,89.1127,89.4845,16640.0
2022-10-21 11:35:00,91.32,91.32,91.07,91.17,4934.0,89.3573,89.3573,89.1127,89.2105,4934.0
2022-10-21 11:40:00,91.24,91.7,91.2,91.7,10564.0,89.279,89.7291,89.2399,89.7291,10564.0
2022-10-21 11:45:00,91.71,91.83,91.52,91.81,24190.0,89.7389,89.8564,89.553,89.8368,24190.0
2022-10-21 11:50:00,91.8,91.83,91.62,91.69,7632.0,89.827,89.8564,89.6509,89.7194,7632.0
2022-10-21 11:55:00,91.67,91.79,91.58,91.79,4800.0,89.6998,89.8172,89.6117,89.8172,4800.0
2022-10-21 12:00:00,91.96,92.17,91.94,92.11,16446.0,89.9836,90.189,89.964,90.1303,16446.0
2022-10-21 12:05:00,92.11,92.11,91.92,91.99,4152.0,90.1303,90.1303,89.9444,90.0129,4152.0
2022-10-21 12:10:00,91.94,92.0,91.67,92.0,14482.0,89.964,90.0227,89.6998,90.0227,14482.0
2022-10-21 12:15:00,92.03,92.03,91.81,91.82,10100.0,90.0521,90.0521,89.8368,89.8466,10100.0
2022-10-21 12:20:00,91.81,91.97,91.66,91.94,10046.0,89.8368,89.9933,89.69,89.964,10046.0
2022-10-21 12:25:00,91.92,92.0,91.68,91.68,12270.0,89.9444,90.0227,89.7096,89.7096,12270.0
2022-10-21 12:30:00,91.69,91.86,91.69,91.84,4208.0,89.7194,89.8857,89.7194,89.8661,4208.0
2022-10-21 12:35:00,91.8,92.01,91.7,91.7,8442.0,89.827,90.0325,89.7291,89.7291,8442.0
2022-10-21 12:40:00,91.83,91.84,91.71,91.71,3400.0,89.8564,89.8661,89.7389,89.7389,3400.0
2022-10-21 12:45:00,91.8,92.07,91.78,92.0,6452.0,89.827,90.0912,89.8074,90.0227,6452.0
2022-10-21 12:50:00,92.09,92.19,92.09,92.16,3286.0,90.1108,90.2086,90.1108,90.1793,3286.0
2022-10-21 12:55:00,92.04,92.04,91.86,91.97,3800.0,90.0618,90.0618,89.8857,89.9933,3800.0
2022-10-21 13:00:00,92.0,92.19,91.94,92.19,3206.0,90.0227,90.2086,89.964,90.2086,3206.0
2022-10-21 13:05:00,92.17,92.24,92.17,92.2,2128.0,90.189,90.2575,90.189,90.2184,2128.0
2022-10-21 13:10:00,92.11,92.11,92.05,92.11,1506.0,90.1303,90.1303,90.0716,90.1303,1506.0
2022-10-21 13:15:00,92.08,92.16,92.08,92.14,7296.0,90.101,90.1793,90.101,90.1597,7296.0
2022-10-21 13:20:00,92.2,92.26,91.99,92.08,8006.0,90.2184,90.2771,90.0129,90.101,8006.0
2022-10-21 13:25:00,91.92,92.12,91.92,92.12,4462.0,89.9444,90.1401,89.9444,90.1401,4462.0
2022-10-21 13:30:00,92.08,92.2,92.01,92.01,1834.0,90.101,90.2184,90.0325,90.0325,1834.0
2022-10-21 13:35:00,92.04,92.1,91.99,92.05,1800.0,90.0618,90.1206,90.0129,90.0716,1800.0
2022-10-21 13:40:00,92.17,92.21,92.08,92.08,1492.0,90.189,90.2282,90.101,90.101,1492.0
2022-10-21 13:45:00,92.08,92.08,92.08,92.08,0.0,90.101,90.101,90.101,90.101,0.0
2022-10-21 13:50:00,92.3,92.42,92.3,92.39,3374.0,90.3163,90.4337,90.3163,90.4043,3374.0
2022-10-21 13:55:00,92.4,92.5,92.37,92.5,1000.0,90.4141,90.512,90.3847,90.512,1000.0
2022-10-21 14:00:00,92.5,92.67,92.48,92.66,14328.0,90.512,90.6783,90.4924,90.6685,14328.0
2022-10-21 14:05:00,92.7,92.75,92.66,92.74,7264.0,90.7077,90.7566,90.6685,90.7468,7264.0
2022-10-21 14:10:00,92.72,92.77,92.51,92.51,10738.0,90.7272,90.7762,90.5217,90.5217,10738.0
2022-10-21 14:15:00,92.51,92.55,92.33,92.42,9168.0,90.5217,90.5609,90.3456,90.4337,9168.0
2022-10-21 14:20:00,92.42,92.5,92.4,92.4,5406.0,90.4337,90.512,90.4141,90.4141,5406.0
2022-10-21 14:25:00,92.39,92.56,92.36,92.56,6118.0,90.4043,90.5707,90.375,90.5707,6118.0
2022-10-21 14:30:00,92.57,92.7,92.57,92.6,4176.0,90.5805,90.7077,90.5805,90.6098,4176.0
2022-10-21 14:35:00,92.58,92.61,92.47,92.54,4700.0,90.5902,90.6196,90.4826,90.5511,4700.0
2022-10-21 14:40:00,92.56,92.56,92.42,92.42,1576.0,90.5707,90.5707,90.4337,90.4337,1576.0
2022-10-21 14:45:00,92.42,92.51,92.39,92.51,5464.0,90.4337,90.5217,90.4043,90.5217,5464.0
2022-10-21 14:50:00,92.56,92.56,92.47,92.47,3156.0,90.5707,90.5707,90.4826,90.4826,3156.0
2022-10-21 14:55:00,92.48,92.63,92.48,92.61,6514.0,90.4924,90.6392,90.4924,90.6196,6514.0
2022-10-21 15:00:00,92.63,92.72,92.52,92.69,8522.0,90.6392,90.7272,90.5315,90.6979,8522.0
2022-10-21 15:05:00,92.67,92.71,92.61,92.69,5528.0,90.6783,90.7174,90.6196,90.6979,5528.0
2022-10-21 15:10:00,92.7,92.89,92.7,92.89,10230.0,90.7077,90.8936,90.7077,90.8936,10230.0
2022-10-21 15:15:00,92.91,93.05,92.87,93.04,33442.0,90.9131,91.0501,90.874,91.0404,33442.0
2022-10-21 15:20:00,93.04,93.1,92.91,93.1,16542.0,91.0404,91.0991,90.9131,91.0991,16542.0
2022-10-21 15:25:00,93.14,93.23,93.13,93.22,14504.0,91.1382,91.2263,91.1284,91.2165,14504.0
2022-10-21 15:30:00,93.21,93.24,93.05,93.05,23608.0,91.2067,91.2361,91.0501,91.0501,23608.0
2022-10-21 15:35:00,93.07,93.19,93.05,93.19,20448.0,91.0697,91.1871,91.0501,91.1871,20448.0
2022-10-21 15:40:00,93.16,93.25,93.11,93.19,20136.0,91.1578,91.2458,91.1088,91.1871,20136.0
2022-10-21 15:45:00,93.16,93.21,93.1,93.16,32192.0,91.1578,91.2067,91.0991,91.1578,32192.0
2022-10-21 15:50:00,93.25,93.32,93.13,93.2,24014.0,91.2458,91.3143,91.1284,91.1969,24014.0
2022-10-21 15:55:00,93.17,93.21,93.05,93.2,71576.0,91.1676,91.2067,91.0501,91.1969,71576.0
2022-10-24 09:30:00,92.97,93.02,92.26,92.5,101966.0,90.9719,91.0208,90.2771,90.512,101966.0
2022-10-24 09:35:00,92.45,93.54,92.45,93.14,30118.0,90.463,91.5296,90.463,91.1382,30118.0
2022-10-24 09:40:00,93.04,93.04,92.61,92.71,30152.0,91.0404,91.0404,90.6196,90.7174,30152.0
2022-10-24 09:45:00,92.77,93.55,92.68,92.68,32532.0,90.7762,91.5394,90.6881,90.6881,32532.0
2022-10-24 09:50:00,92.67,93.03,92.61,93.03,2600.0,90.6783,91.0306,90.6196,91.0306,2600.0
2022-10-24 09:55:00,93.01,93.13,92.7,92.7,9000.0,91.011,91.1284,90.7077,90.7077,9000.0
2022-10-24 10:00:00,92.6,92.6,91.66,91.67,41336.0,90.6098,90.6098,89.69,89.6998,41336.0
2022-10-24 10:05:00,91.63,92.03,91.45,91.52,16412.0,89.6607,90.0521,89.4845,89.553,16412.0
2022-10-24 10:10:00,91.47,92.03,91.46,91.92,88134.0,89.5041,90.0521,89.4943,89.9444,88134.0
2022-10-24 10:15:00,91.9,91.9,91.45,91.53,154594.0,89.9249,89.9249,89.4845,89.5628,154594.0
2022-10-24 10:20:00,91.5,91.56,91.13,91.37,32280.0,89.5334,89.5922,89.1714,89.4062,32280.0
2022-10-24 10:25:00,91.43,91.43,91.31,91.39,3572.0,89.465,89.465,89.3475,89.4258,3572.0
2022-10-24 10:30:00,91.58,91.83,91.48,91.78,12068.0,89.6117,89.8564,89.5139,89.8074,12068.0
2022-10-24 10:35:00,91.83,92.22,91.82,92.22,14726.0,89.8564,90.238,89.8466,90.238,14726.0
2022-10-24 10:40:00,91.95,92.03,91.7,91.8,26424.0,89.9738,90.0521,89.7291,89.827,26424.0
2022-10-24 10:45:00,91.8,91.8,91.55,91.55,39884.0,89.827,89.827,89.5824,89.5824,39884.0
2022-10-24 10:50:00,91.72,92.27,91.72,92.23,9668.0,89.7487,90.2869,89.7487,90.2478,9668.0
2022-10-24 10:55:00,92.24,92.5,92.08,92.49,15804.0,90.2575,90.512,90.101,90.5022,15804.0
2022-10-24 11:00:00,92.4,92.66,92.36,92.38,2200.0,90.4141,90.6685,90.375,90.3945,2200.0
2022-10-24 11:05:00,92.32,92.52,92.22,92.35,2900.0,90.3358,90.5315,90.238,90.3652,2900.0
2022-10-24 11:10:00,92.33,92.5,92.31,92.5,2000.0,90.3456,90.512,90.326,90.512,2000.0
2022-10-24 11:15:00,92.47,92.57,92.22,92.39,5600.0,90.4826,90.5805,90.238,90.4043,5600.0
2022-10-24 11:20:00,92.45,92.66,92.45,92.6,5750.0,90.463,90.6685,90.463,90.6098,5750.0
2022-10-24 11:25:00,92.6,92.72,92.6,92.66,2560.0,90.6098,90.7272,90.6098,90.6685,2560.0
2022-10-24 11:30:00,92.65,92.7,92.58,92.58,7032.0,90.6587,90.7077,90.5902,90.5902,7032.0
2022-10-24 11:35:00,92.67,93.0,92.67,92.92,2838.0,90.6783,91.0012,90.6783,90.9229,2838.0
2022-10-24 11:40:00,92.95,93.08,92.84,92.84,2296.0,90.9523,91.0795,90.8446,90.8446,2296.0
2022-10-24 11:45:00,92.86,92.86,92.63,92.63,1400.0,90.8642,90.8642,90.6392,90.6392,1400.0
2022-10-24 11:50:00,92.69,93.12,92.69,93.09,8010.0,90.6979,91.1186,90.6979,91.0893,8010.0
2022-10-24 11:55:00,93.15,93.28,93.12,93.23,9334.0,91.148,91.2752,91.1186,91.2263,9334.0
2022-10-24 12:00:00,93.21,93.21,93.07,93.08,11756.0,91.2067,91.2067,91.0697,91.0795,11756.0
2022-10-24 12:05:00,93.1,93.25,93.05,93.06,3500.0,91.0991,91.2458,91.0501,91.0599,3500.0
2022-10-24 12:10:00,93.11,93.17,93.11,93.17,1502.0,91.1088,91.1676,91.1088,91.1676,1502.0
2022-10-24 12:15:00,93.25,93.38,93.24,93.38,1478.0,91.2458,91.373,91.2361,91.373,1478.0
2022-10-24 12:20:00,93.2,93.48,93.15,93.48,2560.0,91.1969,91.4709,91.148,91.4709,2560.0
2022-10-24 12:25:00,93.49,93.49,93.21,93.21,2614.0,91.4807,91.4807,91.2067,91.2067,2614.0
2022-10-24 12:30:00,93.25,93.26,93.16,93.16,4800.0,91.2458,91.2556,91.1578,91.1578,4800.0
2022-10-24 12:35:00,93.16,93.22,93.13,93.15,1200.0,91.1578,91.2165,91.1284,91.148,1200.0
2022-10-24 12:40:00,93.11,93.11,93.01,93.02,1400.0,91.1088,91.1088,91.011,91.0208,1400.0
2022-10-24 12:45:00,93.22,93.28,93.22,93.28,1000.0,91.2165,91.2752,91.2165,91.2752,1000.0
2022-10-24 12:50:00,93.29,93.36,93.29,93.33,1200.0,91.285,91.3535,91.285,91.3241,1200.0
2022-10-24 12:55:00,93.37,93.37,93.28,93.28,600.0,91.3633,91.3633,91.2752,91.2752,600.0
2022-10-24 13:00:00,93.22,93.22,93.04,93.11,2400.0,91.2165,91.2165,91.0404,91.1088,2400.0
2022-10-24 13:05:00,93.08,93.11,93.01,93.11,1600.0,91.0795,91.1088,91.011,91.1088,1600.0
2022-10-24 13:10:00,93.12,93.12,92.97,93.06,1000.0,91.1186,91.1186,90.9719,91.0599,1000.0
2022-10-24 13:15:00,93.05,93.05,92.93,92.97,5084.0,91.0501,91.0501,90.9327,90.9719,5084.0
2022-10-24 13:20:00,92.97,92.97,92.86,92.86,2330.0,90.9719,90.9719,90.8642,90.8642,2330.0
2022-10-24 13:25:00,92.95,92.95,92.77,92.77,2450.0,90.9523,90.9523,90.7762,90.7762,2450.0
2022-10-24 13:30:00,92.77,92.81,92.69,92.72,11400.0,90.7762,90.8153,90.6979,90.7272,11400.0
2022-10-24 13:35:00,92.78,92.78,92.7,92.78,2200.0,90.7859,90.7859,90.7077,90.7859,2200.0
2022-10-24 13:40:00,92.9,93.16,92.9,93.16,13716.0,90.9034,91.1578,90.9034,91.1578,13716.0
2022-10-24 13:45:00,93.2,93.21,93.08,93.08,18392.0,91.1969,91.2067,91.0795,91.0795,18392.0
2022-10-24 13:50:00,93.14,93.21,93.1,93.2,3000.0,91.1382,91.2067,91.0991,91.1969,3000.0
2022-10-24 13:55:00,93.19,93.19,92.98,92.98,7812.0,91.1871,91.1871,90.9816,90.9816,7812.0
2022-10-24 14:00:00,93.01,93.17,92.99,93.16,5400.0,91.011,91.1676,90.9914,91.1578,5400.0
2022-10-24 14:05:00,93.29,93.36,93.29,93.31,1200.0,91.285,91.3535,91.285,91.3045,1200.0
2022-10-24 14:10:00,93.25,93.3,93.25,93.3,600.0,91.2458,91.2948,91.2458,91.2948,600.0
2022-10-24 14:15:00,93.32,93.42,93.32,93.39,2400.0,91.3143,91.4122,91.3143,91.3828,2400.0
2022-10-24 14:20:00,93.36,93.36,93.28,93.36,23020.0,91.3535,91.3535,91.2752,91.3535,23020.0
2022-10-24 14:25:00,93.36,93.41,93.32,93.36,11950.0,91.3535,91.4024,91.3143,91.3535,11950.0
2022-10-24 14:30:00,93.41,93.43,93.36,93.36,1200.0,91.4024,91.422,91.3535,91.3535,1200.0
2022-10-24 14:35:00,93.36,93.44,93.32,93.44,3134.0,91.3535,91.4318,91.3143,91.4318,3134.0
2022-10-24 14:40:00,93.46,93.55,93.32,93.46,7698.0,91.4513,91.5394,91.3143,91.4513,7698.0
2022-10-24 14:45:00,93.4,93.53,93.4,93.53,1200.0,91.3926,91.5198,91.3926,91.5198,1200.0
2022-10-24 14:50:00,93.42,93.44,93.42,93.44,600.0,91.4122,91.4318,91.4122,91.4318,600.0
2022-10-24 14:55:00,93.39,93.54,93.39,93.51,3796.0,91.3828,91.5296,91.3828,91.5002,3796.0
2022-10-24 15:00:00,93.53,93.72,93.53,93.72,3148.0,91.5198,91.7057,91.5198,91.7057,3148.0
2022-10-24 15:05:00,93.7,93.75,93.61,93.61,9234.0,91.6862,91.7351,91.5981,91.5981,9234.0
2022-10-24 15:10:00,93.64,93.7,93.64,93.68,1600.0,91.6275,91.6862,91.6275,91.6666,1600.0
2022-10-24 15:15:00,93.75,93.85,93.75,93.84,2298.0,91.7351,91.8329,91.7351,91.8232,2298.0
2022-10-24 15:20:00,93.81,93.82,93.66,93.66,2338.0,91.7938,91.8036,91.647,91.647,2338.0
2022-10-24 15:25:00,93.69,93.77,93.67,93.72,2800.0,91.6764,91.7547,91.6568,91.7057,2800.0
2022-10-24 15:30:00,93.65,93.66,93.58,93.63,11184.0,91.6372,91.647,91.5687,91.6177,11184.0
2022-10-24 15:35:00,93.63,93.71,93.61,93.64,5180.0,91.6177,91.696,91.5981,91.6275,5180.0
2022-10-24 15:40:00,93.66,93.66,93.57,93.59,12934.0,91.647,91.647,91.559,91.5785,12934.0
2022-10-24 15:45:00,93.56,93.61,93.5,93.51,6292.0,91.5492,91.5981,91.4905,91.5002,6292.0
2022-10-24 15:50:00,93.48,93.56,93.3,93.3,16188.0,91.4709,91.5492,91.2948,91.2948,16188.0
2022-10-24 15:55:00,93.32,93.44,93.32,93.44,78536.0,91.3143,91.4318,91.3143,91.4318,78536.0
2022-10-25 09:30:00,93.73,94.1,93.65,93.99,20146.0,91.7155,92.0776,91.6372,91.9699,20146.0
2022-10-25 09:35:00,94.14,94.42,93.92,94.42,4954.0,92.1167,92.3907,91.9014,92.3907,4954.0
2022-10-25 09:40:00,94.33,94.79,94.22,94.71,10076.0,92.3026,92.7527,92.195,92.6745,10076.0
2022-10-25 09:45:00,94.75,95.44,94.75,95.44,14768.0,92.7136,93.3888,92.7136,93.3888,14768.0
2022-10-25 09:50:00,95.22,95.31,95.0,95.31,4714.0,93.1735,93.2616,92.9582,93.2616,4714.0
2022-10-25 09:55:00,95.38,95.44,95.23,95.25,1800.0,93.3301,93.3888,93.1833,93.2029,1800.0
2022-10-25 10:00:00,95.25,95.39,95.18,95.18,5382.0,93.2029,93.3398,93.1344,93.1344,5382.0
2022-10-25 10:05:00,95.11,95.23,94.95,95.18,3882.0,93.0659,93.1833,92.9093,93.1344,3882.0
2022-10-25 10:10:00,95.24,95.32,95.08,95.3,13010.0,93.1931,93.2713,93.0365,93.2518,13010.0
2022-10-25 10:15:00,95.28,95.49,95.06,95.14,29524.0,93.2322,93.4377,93.0169,93.0952,29524.0
2022-10-25 10:20:00,95.15,95.26,94.95,94.99,28232.0,93.105,93.2126,92.9093,92.9484,28232.0
2022-10-25 10:25:00,95.05,95.26,95.04,95.16,15672.0,93.0072,93.2126,92.9974,93.1148,15672.0
2022-10-25 10:30:00,95.01,95.08,94.85,95.05,3582.0,92.968,93.0365,92.8114,93.0072,3582.0
2022-10-25 10:35:00,95.06,95.06,94.72,94.74,8402.0,93.0169,93.0169,92.6842,92.7038,8402.0
2022-10-25 10:40:00,94.73,94.73,94.69,94.71,800.0,92.694,92.694,92.6549,92.6745,800.0
2022-10-25 10:45:00,94.67,94.92,94.65,94.89,12590.0,92.6353,92.8799,92.6157,92.8506,12590.0
2022-10-25 10:50:00,94.92,94.96,94.72,94.86,5248.0,92.8799,92.9191,92.6842,92.8212,5248.0
2022-10-25 10:55:00,94.93,94.93,94.83,94.84,2354.0,92.8897,92.8897,92.7919,92.8017,2354.0
2022-10-25 11:00:00,94.81,94.91,94.73,94.91,9798.0,92.7723,92.8702,92.694,92.8702,9798.0
2022-10-25 11:05:00,94.92,95.19,94.9,95.19,6238.0,92.8799,93.1441,92.8604,93.1441,6238.0
2022-10-25 11:10:00,95.21,95.28,95.04,95.09,4600.0,93.1637,93.2322,92.9974,93.0463,4600.0
2022-10-25 11:15:00,95.11,95.25,95.11,95.25,4716.0,93.0659,93.2029,93.0659,93.2029,4716.0
2022-10-25 11:20:00,95.27,95.33,95.23,95.28,8606.0,93.2224,93.2811,93.1833,93.2322,8606.0
2022-10-25 11:25:00,95.31,95.42,95.29,95.33,5304.0,93.2616,93.3692,93.242,93.2811,5304.0
2022-10-25 11:30:00,95.34,95.44,95.31,95.41,8462.0,93.2909,93.3888,93.2616,93.3594,8462.0
2022-10-25 11:35:00,95.42,95.52,95.42,95.52,19130.0,93.3692,93.467,93.3692,93.467,19130.0
2022-10-25 11:40:00,95.53,95.63,95.44,95.53,19894.0,93.4768,93.5747,93.3888,93.4768,19894.0
2022-10-25 11:45:00,95.48,95.49,95.36,95.45,8732.0,93.4279,93.4377,93.3105,93.3986,8732.0
2022-10-25 11:50:00,95.45,95.45,95.37,95.4,16420.0,93.3986,93.3986,93.3203,93.3496,16420.0
2022-10-25 11:55:00,95.4,95.44,95.23,95.26,15164.0,93.3496,93.3888,93.1833,93.2126,15164.0
2022-10-25 12:00:00,95.23,95.23,95.01,95.05,17818.0,93.1833,93.1833,92.968,93.0072,17818.0
2022-10-25 12:05:00,95.02,95.12,95.01,95.05,14162.0,92.9778,93.0756,92.968,93.0072,14162.0
2022-10-25 12:10:00,95.03,95.16,95.01,95.14,15014.0,92.9876,93.1148,92.968,93.0952,15014.0
2022-10-25 12:15:00,95.19,95.31,95.17,95.31,8162.0,93.1441,93.2616,93.1246,93.2616,8162.0
2022-10-25 12:20:00,95.3,95.37,95.25,95.25,15000.0,93.2518,93.3203,93.2029,93.2029,15000.0
2022-10-25 12:25:00,95.25,95.25,95.19,95.23,15806.0,93.2029,93.2029,93.1441,93.1833,15806.0
2022-10-25 12:30:00,95.24,95.27,95.04,95.08,15986.0,93.1931,93.2224,92.9974,93.0365,15986.0
2022-10-25 12:35:00,95.05,95.08,94.98,94.98,9770.0,93.0072,93.0365,92.9387,92.9387,9770.0
2022-10-25 12:40:00,94.96,94.99,94.9,94.99,8600.0,92.9191,92.9484,92.8604,92.9484,8600.0
2022-10-25 12:45:00,95.02,95.02,94.79,94.82,14672.0,92.9778,92.9778,92.7527,92.7821,14672.0
2022-10-25 12:50:00,94.82,94.85,94.74,94.75,6496.0,92.7821,92.8114,92.7038,92.7136,6496.0
2022-10-25 12:55:00,94.74,94.78,94.65,94.78,16672.0,92.7038,92.743,92.6157,92.743,16672.0
2022-10-25 13:00:00,94.79,94.96,94.55,94.61,20694.0,92.7527,92.9191,92.5179,92.5766,20694.0
2022-10-25 13:05:00,94.6,94.8,94.57,94.72,7692.0,92.5668,92.7625,92.5375,92.6842,7692.0
2022-10-25 13:10:00,94.7,94.73,94.56,94.57,40968.0,92.6647,92.694,92.5277,92.5375,40968.0
2022-10-25 13:15:00,94.57,94.61,94.36,94.56,13652.0,92.5375,92.5766,92.332,92.5277,13652.0
2022-10-25 13:20:00,94.56,94.57,94.46,94.54,7526.0,92.5277,92.5375,92.4298,92.5081,7526.0
2022-10-25 13:25:00,94.52,94.7,94.52,94.65,29516.0,92.4885,92.6647,92.4885,92.6157,29516.0
2022-10-25 13:30:00,94.69,94.8,94.69,94.72,32760.0,92.6549,92.7625,92.6549,92.6842,32760.0
2022-10-25 13:35:00,94.75,94.75,94.61,94.61,11272.0,92.7136,92.7136,92.5766,92.5766,11272.0
2022-10-25 13:40:00,94.64,94.66,94.55,94.59,11160.0,92.606,92.6255,92.5179,92.557,11160.0
2022-10-25 13:45:00,94.58,94.59,94.45,94.52,23360.0,92.5473,92.557,92.42,92.4885,23360.0
2022-10-25 13:50:00,94.5,94.53,94.45,94.52,10204.0,92.469,92.4983,92.42,92.4885,10204.0
2022-10-25 13:55:00,94.52,94.57,94.45,94.54,9226.0,92.4885,92.5375,92.42,92.5081,9226.0
2022-10-25 14:00:00,94.53,94.73,94.53,94.72,8840.0,92.4983,92.694,92.4983,92.6842,8840.0
2022-10-25 14:05:00,94.72,94.8,94.72,94.78,15122.0,92.6842,92.7625,92.6842,92.743,15122.0
2022-10-25 14:10:00,94.81,94.81,94.72,94.73,11112.0,92.7723,92.7723,92.6842,92.694,11112.0
2022-10-25 14:15:00,94.72,94.94,94.72,94.91,11922.0,92.6842,92.8995,92.6842,92.8702,11922.0
2022-10-25 14:20:00,94.89,94.96,94.86,94.96,9768.0,92.8506,92.9191,92.8212,92.9191,9768.0
2022-10-25 14:25:00,94.95,94.95,94.88,94.94,9938.0,92.9093,92.9093,92.8408,92.8995,9938.0
2022-10-25 14:30:00,94.97,95.0,94.89,95.0,23432.0,92.9289,92.9582,92.8506,92.9582,23432.0
2022-10-25 14:35:00,95.0,95.06,94.99,95.06,17834.0,92.9582,93.0169,92.9484,93.0169,17834.0
2022-10-25 14:40:00,95.05,95.07,94.82,94.82,7530.0,93.0072,93.0267,92.7821,92.7821,7530.0
2022-10-25 14:45:00,94.81,94.81,94.73,94.73,7458.0,92.7723,92.7723,92.694,92.694,7458.0
2022-10-25 14:50:00,94.72,94.82,94.72,94.81,4348.0,92.6842,92.7821,92.6842,92.7723,4348.0
2022-10-25 14:55:00,94.8,94.83,94.67,94.67,10956.0,92.7625,92.7919,92.6353,92.6353,10956.0
2022-10-25 15:00:00,94.72,94.72,94.6,94.72,11564.0,92.6842,92.6842,92.5668,92.6842,11564.0
2022-10-25 15:05:00,94.72,94.85,94.71,94.85,10556.0,92.6842,92.8114,92.6745,92.8114,10556.0
2022-10-25 15:10:00,94.83,94.88,94.79,94.88,16452.0,92.7919,92.8408,92.7527,92.8408,16452.0
2022-10-25 15:15:00,94.86,94.86,94.76,94.81,13916.0,92.8212,92.8212,92.7234,92.7723,13916.0
2022-10-25 15:20:00,94.79,94.81,94.69,94.76,25052.0,92.7527,92.7723,92.6549,92.7234,25052.0
2022-10-25 15:25:00,94.78,94.92,94.77,94.92,11934.0,92.743,92.8799,92.7332,92.8799,11934.0
2022-10-25 15:30:00,94.95,95.13,94.91,95.08,37712.0,92.9093,93.0854,92.8702,93.0365,37712.0
2022-10-25 15:35:00,95.08,95.08,94.92,94.94,43452.0,93.0365,93.0365,92.8799,92.8995,43452.0
2022-10-25 15:40:00,94.95,94.95,94.83,94.85,64448.0,92.9093,92.9093,92.7919,92.8114,64448.0
2022-10-25 15:45:00,94.85,94.95,94.8,94.94,61638.0,92.8114,92.9093,92.7625,92.8995,61638.0
2022-10-25 15:50:00,94.93,94.94,94.77,94.83,72650.0,92.8897,92.8995,92.7332,92.7919,72650.0
2022-10-25 15:55:00,94.82,94.99,94.81,94.99,188336.0,92.7821,92.9484,92.7723,92.9484,188336.0
2022-10-26 09:30:00,93.38,93.7,92.8,93.33,23634.0,91.373,91.6862,90.8055,91.3241,23634.0
2022-10-26 09:35:00,92.99,93.71,92.98,93.71,12800.0,90.9914,91.696,90.9816,91.696,12800.0
2022-10-26 09:40:00,93.65,93.88,93.44,93.44,14568.0,91.6372,91.8623,91.4318,91.4318,14568.0
2022-10-26 09:45:00,93.51,93.88,93.51,93.86,13096.0,91.5002,91.8623,91.5002,91.8427,13096.0
2022-10-26 09:50:00,93.94,94.3,93.94,94.2,5454.0,91.921,92.2733,91.921,92.1754,5454.0
2022-10-26 09:55:00,94.39,94.47,94.12,94.19,10996.0,92.3613,92.4396,92.0971,92.1656,10996.0
2022-10-26 10:00:00,94.28,94.9,94.28,94.71,16160.0,92.2537,92.8604,92.2537,92.6745,16160.0
2022-10-26 10:05:00,94.61,94.94,94.6,94.67,58622.0,92.5766,92.8995,92.5668,92.6353,58622.0
2022-10-26 10:10:00,94.69,94.89,94.48,94.77,18768.0,92.6549,92.8506,92.4494,92.7332,18768.0
2022-10-26 10:15:00,94.79,94.82,94.55,94.74,16862.0,92.7527,92.7821,92.5179,92.7038,16862.0
2022-10-26 10:20:00,94.7,94.7,94.38,94.38,10404.0,92.6647,92.6647,92.3516,92.3516,10404.0
2022-10-26 10:25:00,94.42,95.19,94.37,95.11,23052.0,92.3907,93.1441,92.3418,93.0659,23052.0
2022-10-26 10:30:00,95.0,95.05,94.8,95.02,20418.0,92.9582,93.0072,92.7625,92.9778,20418.0
2022-10-26 10:35:00,94.97,95.24,94.97,95.23,9312.0,92.9289,93.1931,92.9289,93.1833,9312.0
2022-10-26 10:40:00,95.25,95.45,95.16,95.45,10504.0,93.2029,93.3986,93.1148,93.3986,10504.0
2022-10-26 10:45:00,95.41,95.82,95.38,95.77,16342.0,93.3594,93.7606,93.3301,93.7117,16342.0
2022-10-26 10:50:00,95.77,95.85,95.57,95.58,9460.0,93.7117,93.79,93.516,93.5258,9460.0
2022-10-26 10:55:00,95.55,95.55,95.32,95.41,7800.0,93.4964,93.4964,93.2713,93.3594,7800.0
2022-10-26 11:00:00,95.45,95.92,95.45,95.78,8284.0,93.3986,93.8585,93.3986,93.7215,8284.0
2022-10-26 11:05:00,95.75,95.98,95.67,95.91,7492.0,93.6921,93.9172,93.6138,93.8487,7492.0
2022-10-26 11:10:00,95.88,96.1,95.79,96.08,5706.0,93.8193,94.0346,93.7312,94.015,5706.0
2022-10-26 11:15:00,96.05,96.1,95.94,96.08,11392.0,93.9857,94.0346,93.878,94.015,11392.0
2022-10-26 11:20:00,96.08,96.1,95.92,95.98,6706.0,94.015,94.0346,93.8585,93.9172,6706.0
2022-10-26 11:25:00,95.97,96.08,95.95,95.99,8600.0,93.9074,94.015,93.8878,93.9269,8600.0
2022-10-26 11:30:00,95.98,96.1,95.87,96.07,9390.0,93.9172,94.0346,93.8095,94.0052,9390.0
2022-10-26 11:35:00,95.98,96.18,95.94,96.18,3800.0,93.9172,94.1129,93.878,94.1129,3800.0
2022-10-26 11:40:00,96.14,96.15,96.0,96.06,2400.0,94.0737,94.0835,93.9367,93.9954,2400.0
2022-10-26 11:45:00,95.95,95.95,95.76,95.77,6480.0,93.8878,93.8878,93.7019,93.7117,6480.0
2022-10-26 11:50:00,95.77,95.77,95.58,95.58,2804.0,93.7117,93.7117,93.5258,93.5258,2804.0
2022-10-26 11:55:00,95.57,95.68,95.57,95.64,4518.0,93.516,93.6236,93.516,93.5845,4518.0
2022-10-26 12:00:00,95.81,95.88,95.78,95.78,1800.0,93.7508,93.8193,93.7215,93.7215,1800.0
2022-10-26 12:05:00,95.64,95.65,95.41,95.47,3698.0,93.5845,93.5943,93.3594,93.4181,3698.0
2022-10-26 12:10:00,95.52,95.73,95.52,95.68,2202.0,93.467,93.6725,93.467,93.6236,2202.0
2022-10-26 12:15:00,95.67,95.89,95.64,95.85,3300.0,93.6138,93.8291,93.5845,93.79,3300.0
2022-10-26 12:20:00,95.85,95.85,95.8,95.83,9090.0,93.79,93.79,93.741,93.7704,9090.0
2022-10-26 12:25:00,95.8,95.8,95.7,95.75,4038.0,93.741,93.741,93.6432,93.6921,4038.0
2022-10-26 12:30:00,95.78,95.86,95.77,95.78,5800.0,93.7215,93.7997,93.7117,93.7215,5800.0
2022-10-26 12:35:00,95.75,95.86,95.73,95.75,5050.0,93.6921,93.7997,93.6725,93.6921,5050.0
2022-10-26 12:40:00,95.71,95.71,95.49,95.49,6614.0,93.653,93.653,93.4377,93.4377,6614.0
2022-10-26 12:45:00,95.49,95.56,95.36,95.36,9098.0,93.4377,93.5062,93.3105,93.3105,9098.0
2022-10-26 12:50:00,95.33,95.33,95.08,95.08,9892.0,93.2811,93.2811,93.0365,93.0365,9892.0
2022-10-26 12:55:00,95.07,95.08,94.65,94.67,38712.0,93.0267,93.0365,92.6157,92.6353,38712.0
2022-10-26 13:00:00,94.67,94.67,94.36,94.44,37854.0,92.6353,92.6353,92.332,92.4103,37854.0
2022-10-26 13:05:00,94.41,94.48,94.32,94.43,12648.0,92.3809,92.4494,92.2928,92.4005,12648.0
2022-10-26 13:10:00,94.45,94.56,94.37,94.38,23066.0,92.42,92.5277,92.3418,92.3516,23066.0
2022-10-26 13:15:00,94.39,94.39,94.15,94.26,7520.0,92.3613,92.3613,92.1265,92.2341,7520.0
2022-10-26 13:20:00,94.32,94.33,93.99,94.08,5988.0,92.2928,92.3026,91.9699,92.058,5988.0
2022-10-26 13:25:00,94.03,94.06,93.88,93.94,3400.0,92.0091,92.0384,91.8623,91.921,3400.0
2022-10-26 13:30:00,93.94,93.94,93.74,93.82,4164.0,91.921,91.921,91.7253,91.8036,4164.0
2022-10-26 13:35:00,93.89,93.96,93.85,93.88,16978.0,91.8721,91.9406,91.8329,91.8623,16978.0
2022-10-26 13:40:00,93.92,94.1,93.92,94.03,4168.0,91.9014,92.0776,91.9014,92.0091,4168.0
2022-10-26 13:45:00,94.13,94.15,94.08,94.08,6378.0,92.1069,92.1265,92.058,92.058,6378.0
2022-10-26 13:50:00,94.07,94.3,94.07,94.3,1124.0,92.0482,92.2733,92.0482,92.2733,1124.0
2022-10-26 13:55:00,94.37,94.44,94.37,94.4,2378.0,92.3418,92.4103,92.3418,92.3711,2378.0
2022-10-26 14:00:00,94.36,94.55,94.36,94.55,4800.0,92.332,92.5179,92.332,92.5179,4800.0
2022-10-26 14:05:00,94.57,94.6,94.54,94.54,1000.0,92.5375,92.5668,92.5081,92.5081,1000.0
2022-10-26 14:10:00,94.53,94.62,94.53,94.54,1600.0,92.4983,92.5864,92.4983,92.5081,1600.0
2022-10-26 14:15:00,94.46,94.46,94.29,94.29,3400.0,92.4298,92.4298,92.2635,92.2635,3400.0
2022-10-26 14:20:00,94.26,94.29,94.22,94.24,1806.0,92.2341,92.2635,92.195,92.2146,1806.0
2022-10-26 14:25:00,94.32,94.32,94.11,94.11,7448.0,92.2928,92.2928,92.0874,92.0874,7448.0
2022-10-26 14:30:00,94.08,94.16,94.08,94.16,1044.0,92.058,92.1363,92.058,92.1363,1044.0
2022-10-26 14:35:00,94.19,94.39,94.19,94.31,2000.0,92.1656,92.3613,92.1656,92.2831,2000.0
2022-10-26 14:40:00,94.35,94.35,94.1,94.1,1800.0,92.3222,92.3222,92.0776,92.0776,1800.0
2022-10-26 14:45:00,94.08,94.18,94.08,94.12,4200.0,92.058,92.1558,92.058,92.0971,4200.0
2022-10-26 14:50:00,94.21,94.21,94.13,94.19,3986.0,92.1852,92.1852,92.1069,92.1656,3986.0
2022-10-26 14:55:00,94.22,94.35,94.19,94.27,4360.0,92.195,92.3222,92.1656,92.2439,4360.0
2022-10-26 15:00:00,94.22,94.22,93.94,93.95,5296.0,92.195,92.195,91.921,91.9308,5296.0
2022-10-26 15:05:00,93.95,94.02,93.87,94.01,19028.0,91.9308,91.9993,91.8525,91.9895,19028.0
2022-10-26 15:10:00,94.02,94.03,93.82,94.02,7446.0,91.9993,92.0091,91.8036,91.9993,7446.0
2022-10-26 15:15:00,94.04,94.17,94.03,94.17,5098.0,92.0189,92.1461,92.0091,92.1461,5098.0
2022-10-26 15:20:00,94.19,94.19,94.03,94.03,4268.0,92.1656,92.1656,92.0091,92.0091,4268.0
2022-10-26 15:25:00,94.06,94.09,93.89,93.99,4022.0,92.0384,92.0678,91.8721,91.9699,4022.0
2022-10-26 15:30:00,93.97,94.07,93.91,93.92,4912.0,91.9504,92.0482,91.8917,91.9014,4912.0
2022-10-26 15:35:00,93.92,94.02,93.89,94.02,6836.0,91.9014,91.9993,91.8721,91.9993,6836.0
2022-10-26 15:40:00,94.04,94.19,94.02,94.18,15662.0,92.0189,92.1656,91.9993,92.1558,15662.0
2022-10-26 15:45:00,94.17,94.24,94.03,94.1,16212.0,92.1461,92.2146,92.0091,92.0776,16212.0
2022-10-26 15:50:00,94.02,94.16,93.92,94.16,21012.0,91.9993,92.1363,91.9014,92.1363,21012.0
2022-10-26 15:55:00,94.14,94.14,93.92,94.01,45682.0,92.1167,92.1167,91.9014,91.9895,45682.0
2022-10-27 09:30:00,95.33,95.98,95.33,95.89,33088.0,93.2811,93.9172,93.2811,93.8291,33088.0
2022-10-27 09:35:00,95.96,95.96,95.03,95.03,8864.0,93.8976,93.8976,92.9876,92.9876,8864.0
2022-10-27 09:40:00,95.0,95.0,94.58,94.83,28676.0,92.9582,92.9582,92.5473,92.7919,28676.0
2022-10-27 09:45:00,94.79,94.99,93.88,93.88,7580.0,92.7527,92.9484,91.8623,91.8623,7580.0
2022-10-27 09:50:00,93.88,93.91,93.19,93.52,25164.0,91.8623,91.8917,91.1871,91.51,25164.0
2022-10-27 09:55:00,93.48,93.64,93.25,93.61,16782.0,91.4709,91.6275,91.2458,91.5981,16782.0
2022-10-27 10:00:00,93.42,94.03,93.41,94.03,16290.0,91.4122,92.0091,91.4024,92.0091,16290.0
2022-10-27 10:05:00,94.07,94.43,94.07,94.4,27446.0,92.0482,92.4005,92.0482,92.3711,27446.0
2022-10-27 10:10:00,94.4,94.89,94.15,94.73,25240.0,92.3711,92.8506,92.1265,92.694,25240.0
2022-10-27 10:15:00,94.72,95.08,94.67,95.08,6062.0,92.6842,93.0365,92.6353,93.0365,6062.0
2022-10-27 10:20:00,95.12,95.3,95.08,95.27,13808.0,93.0756,93.2518,93.0365,93.2224,13808.0
2022-10-27 10:25:00,95.28,95.42,95.18,95.28,10872.0,93.2322,93.3692,93.1344,93.2322,10872.0
2022-10-27 10:30:00,95.26,95.49,95.18,95.28,11536.0,93.2126,93.4377,93.1344,93.2322,11536.0
2022-10-27 10:35:00,95.21,95.21,94.74,94.79,4000.0,93.1637,93.1637,92.7038,92.7527,4000.0
2022-10-27 10:40:00,94.7,94.7,94.46,94.48,6200.0,92.6647,92.6647,92.4298,92.4494,6200.0
2022-10-27 10:45:00,94.5,94.66,94.45,94.45,5800.0,92.469,92.6255,92.42,92.42,5800.0
2022-10-27 10:50:00,94.52,94.94,94.52,94.88,5400.0,92.4885,92.8995,92.4885,92.8408,5400.0
2022-10-27 10:55:00,94.68,94.74,94.12,94.14,6980.0,92.6451,92.7038,92.0971,92.1167,6980.0
2022-10-27 11:00:00,94.13,94.53,94.07,94.3,11108.0,92.1069,92.4983,92.0482,92.2733,11108.0
2022-10-27 11:05:00,94.36,94.73,94.28,94.65,4400.0,92.332,92.694,92.2537,92.6157,4400.0
2022-10-27 11:10:00,94.78,94.83,94.56,94.56,3534.0,92.743,92.7919,92.5277,92.5277,3534.0
2022-10-27 11:15:00,94.58,94.58,94.18,94.3,5168.0,92.5473,92.5473,92.1558,92.2733,5168.0
2022-10-27 11:20:00,94.25,94.64,94.25,94.5,3200.0,92.2243,92.606,92.2243,92.469,3200.0
2022-10-27 11:25:00,94.4,94.4,94.19,94.19,1556.0,92.3711,92.3711,92.1656,92.1656,1556.0
2022-10-27 11:30:00,94.14,94.55,94.08,94.44,6396.0,92.1167,92.5179,92.058,92.4103,6396.0
2022-10-27 11:35:00,94.41,94.61,94.03,94.11,4030.0,92.3809,92.5766,92.0091,92.0874,4030.0
2022-10-27 11:40:00,94.06,94.08,93.94,94.03,3138.0,92.0384,92.058,91.921,92.0091,3138.0
2022-10-27 11:45:00,94.05,94.05,93.95,93.95,2600.0,92.0286,92.0286,91.9308,91.9308,2600.0
2022-10-27 11:50:00,93.98,93.98,93.77,93.77,2400.0,91.9601,91.9601,91.7547,91.7547,2400.0
2022-10-27 11:55:00,93.73,93.73,93.59,93.6,2934.0,91.7155,91.7155,91.5785,91.5883,2934.0
2022-10-27 12:00:00,93.58,93.88,93.58,93.88,3400.0,91.5687,91.8623,91.5687,91.8623,3400.0
2022-10-27 12:05:00,93.89,94.04,93.89,93.89,4622.0,91.8721,92.0189,91.8721,91.8721,4622.0
2022-10-27 12:10:00,93.81,93.88,93.71,93.87,4600.0,91.7938,91.8623,91.696,91.8525,4600.0
2022-10-27 12:15:00,93.94,94.02,93.83,93.83,7848.0,91.921,91.9993,91.8134,91.8134,7848.0
2022-10-27 12:20:00,93.79,93.81,93.65,93.77,6800.0,91.7742,91.7938,91.6372,91.7547,6800.0
2022-10-27 12:25:00,93.75,93.75,93.45,93.45,7950.0,91.7351,91.7351,91.4415,91.4415,7950.0
2022-10-27 12:30:00,93.43,93.72,93.43,93.72,6760.0,91.422,91.7057,91.422,91.7057,6760.0
2022-10-27 12:35:00,93.7,93.72,93.64,93.7,5800.0,91.6862,91.7057,91.6275,91.6862,5800.0
2022-10-27 12:40:00,93.7,93.78,93.67,93.74,5304.0,91.6862,91.7644,91.6568,91.7253,5304.0
2022-10-27 12:45:00,93.67,93.92,93.61,93.92,3200.0,91.6568,91.9014,91.5981,91.9014,3200.0
2022-10-27 12:50:00,93.84,93.88,93.76,93.83,9366.0,91.8232,91.8623,91.7449,91.8134,9366.0
2022-10-27 12:55:00,93.83,93.83,93.75,93.79,4000.0,91.8134,91.8134,91.7351,91.7742,4000.0
2022-10-27 13:00:00,93.78,93.78,93.58,93.58,4400.0,91.7644,91.7644,91.5687,91.5687,4400.0
2022-10-27 13:05:00,93.68,94.12,93.67,94.11,11800.0,91.6666,92.0971,91.6568,92.0874,11800.0
2022-10-27 13:10:00,94.1,94.1,93.98,94.02,15612.0,92.0776,92.0776,91.9601,91.9993,15612.0
2022-10-27 13:15:00,94.01,94.06,93.81,94.06,43278.0,91.9895,92.0384,91.7938,92.0384,43278.0
2022-10-27 13:20:00,94.06,94.21,94.01,94.01,4444.0,92.0384,92.1852,91.9895,91.9895,4444.0
2022-10-27 13:25:00,93.97,93.98,93.83,93.86,10240.0,91.9504,91.9601,91.8134,91.8427,10240.0
2022-10-27 13:30:00,93.85,93.87,93.67,93.67,12466.0,91.8329,91.8525,91.6568,91.6568,12466.0
2022-10-27 13:35:00,93.68,93.72,93.6,93.6,19012.0,91.6666,91.7057,91.5883,91.5883,19012.0
2022-10-27 13:40:00,93.59,93.81,93.59,93.75,8418.0,91.5785,91.7938,91.5785,91.7351,8418.0
2022-10-27 13:45:00,93.74,93.81,93.64,93.72,6610.0,91.7253,91.7938,91.6275,91.7057,6610.0
2022-10-27 13:50:00,93.71,93.71,93.63,93.64,17414.0,91.696,91.696,91.6177,91.6275,17414.0
2022-10-27 13:55:00,93.61,93.7,93.58,93.58,12680.0,91.5981,91.6862,91.5687,91.5687,12680.0
2022-10-27 14:00:00,93.58,93.67,93.51,93.56,7378.0,91.5687,91.6568,91.5002,91.5492,7378.0
2022-10-27 14:05:00,93.51,93.52,93.32,93.33,20566.0,91.5002,91.51,91.3143,91.3241,20566.0
2022-10-27 14:10:00,93.32,93.32,93.17,93.23,24074.0,91.3143,91.3143,91.1676,91.2263,24074.0
2022-10-27 14:15:00,93.23,93.31,93.18,93.31,19300.0,91.2263,91.3045,91.1773,91.3045,19300.0
2022-10-27 14:20:00,93.3,93.33,93.24,93.33,15218.0,91.2948,91.3241,91.2361,91.3241,15218.0
2022-10-27 14:25:00,93.35,93.46,93.35,93.44,7914.0,91.3437,91.4513,91.3437,91.4318,7914.0
2022-10-27 14:30:00,93.42,93.46,93.33,93.43,26880.0,91.4122,91.4513,91.3241,91.422,26880.0
2022-10-27 14:35:00,93.39,93.49,93.39,93.39,18558.0,91.3828,91.4807,91.3828,91.3828,18558.0
2022-10-27 14:40:00,93.39,93.48,93.32,93.34,11688.0,91.3828,91.4709,91.3143,91.3339,11688.0
2022-10-27 14:45:00,93.33,93.35,93.22,93.22,14622.0,91.3241,91.3437,91.2165,91.2165,14622.0
2022-10-27 14:50:00,93.23,93.31,93.18,93.31,14194.0,91.2263,91.3045,91.1773,91.3045,14194.0
2022-10-27 14:55:00,93.28,93.28,93.17,93.17,14744.0,91.2752,91.2752,91.1676,91.1676,14744.0
2022-10-27 15:00:00,93.3,93.4,93.29,93.38,6336.0,91.2948,91.3926,91.285,91.373,6336.0
2022-10-27 15:05:00,93.39,93.42,93.01,93.03,10702.0,91.3828,91.4122,91.011,91.0306,10702.0
2022-10-27 15:10:00,93.05,93.21,92.95,93.21,7000.0,91.0501,91.2067,90.9523,91.2067,7000.0
2022-10-27 15:15:00,93.21,93.36,93.21,93.36,6800.0,91.2067,91.3535,91.2067,91.3535,6800.0
2022-10-27 15:20:00,93.34,93.42,93.26,93.32,9654.0,91.3339,91.4122,91.2556,91.3143,9654.0
2022-10-27 15:25:00,93.3,93.35,93.19,93.24,10196.0,91.2948,91.3437,91.1871,91.2361,10196.0
2022-10-27 15:30:00,93.23,93.44,93.16,93.38,15642.0,91.2263,91.4318,91.1578,91.373,15642.0
2022-10-27 15:35:00,93.36,93.39,93.22,93.28,10300.0,91.3535,91.3828,91.2165,91.2752,10300.0
2022-10-27 15:40:00,93.25,93.28,93.19,93.24,16648.0,91.2458,91.2752,91.1871,91.2361,16648.0
2022-10-27 15:45:00,93.22,93.23,93.04,93.15,50646.0,91.2165,91.2263,91.0404,91.148,50646.0
2022-10-27 15:50:00,93.14,93.24,92.83,92.85,54060.0,91.1382,91.2361,90.8349,90.8544,54060.0
2022-10-27 15:55:00,92.86,92.95,92.74,92.86,51366.0,90.8642,90.9523,90.7468,90.8642,51366.0
2022-10-28 09:30:00,93.21,94.04,92.97,93.91,67736.0,91.2067,92.0189,90.9719,91.8917,67736.0
2022-10-28 09:35:00,94.11,94.56,94.11,94.22,30822.0,92.0874,92.5277,92.0874,92.195,30822.0
2022-10-28 09:40:00,94.28,94.71,94.23,94.46,38068.0,92.2537,92.6745,92.2048,92.4298,38068.0
2022-10-28 09:45:00,94.5,94.61,94.24,94.3,8000.0,92.469,92.5766,92.2146,92.2733,8000.0
2022-10-28 09:50:00,94.19,94.41,93.91,94.4,18162.0,92.1656,92.3809,91.8917,92.3711,18162.0
2022-10-28 09:55:00,94.3,94.39,94.08,94.29,5410.0,92.2733,92.3613,92.058,92.2635,5410.0
2022-10-28 10:00:00,94.5,94.55,93.81,94.05,5306.0,92.469,92.5179,91.7938,92.0286,5306.0
2022-10-28 10:05:00,94.16,94.26,93.84,93.84,3200.0,92.1363,92.2341,91.8232,91.8232,3200.0
2022-10-28 10:10:00,93.86,93.86,93.21,93.57,9252.0,91.8427,91.8427,91.2067,91.559,9252.0
2022-10-28 10:15:00,93.58,93.86,93.53,93.69,12956.0,91.5687,91.8427,91.5198,91.6764,12956.0
2022-10-28 10:20:00,93.64,93.77,93.42,93.52,2200.0,91.6275,91.7547,91.4122,91.51,2200.0
2022-10-28 10:25:00,93.75,94.38,93.75,94.33,12354.0,91.7351,92.3516,91.7351,92.3026,12354.0
2022-10-28 10:30:00,94.35,94.66,94.33,94.42,17000.0,92.3222,92.6255,92.3026,92.3907,17000.0
2022-10-28 10:35:00,94.24,94.41,94.17,94.41,1200.0,92.2146,92.3809,92.1461,92.3809,1200.0
2022-10-28 10:40:00,94.49,94.6,94.33,94.55,4828.0,92.4592,92.5668,92.3026,92.5179,4828.0
2022-10-28 10:45:00,94.58,94.85,94.55,94.79,8000.0,92.5473,92.8114,92.5179,92.7527,8000.0
2022-10-28 10:50:00,94.88,95.11,94.83,95.11,3106.0,92.8408,93.0659,92.7919,93.0659,3106.0
2022-10-28 10:55:00,95.04,95.13,95.04,95.06,1600.0,92.9974,93.0854,92.9974,93.0169,1600.0
2022-10-28 11:00:00,95.17,95.24,95.02,95.14,6584.0,93.1246,93.1931,92.9778,93.0952,6584.0
2022-10-28 11:05:00,95.11,95.45,95.02,95.41,4446.0,93.0659,93.3986,92.9778,93.3594,4446.0
2022-10-28 11:10:00,95.51,95.63,95.41,95.54,8730.0,93.4573,93.5747,93.3594,93.4866,8730.0
2022-10-28 11:15:00,95.52,95.54,95.36,95.54,6814.0,93.467,93.4866,93.3105,93.4866,6814.0
2022-10-28 11:20:00,95.6,95.73,95.49,95.54,7702.0,93.5453,93.6725,93.4377,93.4866,7702.0
2022-10-28 11:25:00,95.54,95.64,95.47,95.5,2608.0,93.4866,93.5845,93.4181,93.4475,2608.0
2022-10-28 11:30:00,95.44,95.57,95.39,95.39,7852.0,93.3888,93.516,93.3398,93.3398,7852.0
2022-10-28 11:35:00,95.38,95.69,95.38,95.69,1800.0,93.3301,93.6334,93.3301,93.6334,1800.0
2022-10-28 11:40:00,95.69,95.94,95.68,95.92,6000.0,93.6334,93.878,93.6236,93.8585,6000.0
2022-10-28 11:45:00,95.93,95.96,95.8,95.85,4542.0,93.8682,93.8976,93.741,93.79,4542.0
2022-10-28 11:50:00,95.71,95.77,95.66,95.66,7840.0,93.653,93.7117,93.604,93.604,7840.0
2022-10-28 11:55:00,95.6,95.6,95.46,95.46,878.0,93.5453,93.5453,93.4083,93.4083,878.0
2022-10-28 12:00:00,95.68,95.72,95.58,95.6,2242.0,93.6236,93.6628,93.5258,93.5453,2242.0
2022-10-28 12:05:00,95.61,95.61,95.47,95.47,566.0,93.5551,93.5551,93.4181,93.4181,566.0
2022-10-28 12:10:00,95.56,95.74,95.56,95.74,1970.0,93.5062,93.6823,93.5062,93.6823,1970.0
2022-10-28 12:15:00,95.84,95.96,95.84,95.94,4600.0,93.7802,93.8976,93.7802,93.878,4600.0
2022-10-28 12:20:00,95.92,96.02,95.86,96.01,2800.0,93.8585,93.9563,93.7997,93.9465,2800.0
2022-10-28 12:25:00,96.04,96.16,96.04,96.16,5140.0,93.9759,94.0933,93.9759,94.0933,5140.0
2022-10-28 12:30:00,96.13,96.23,96.13,96.21,3530.0,94.0639,94.1618,94.0639,94.1422,3530.0
2022-10-28 12:35:00,96.2,96.25,96.04,96.07,6984.0,94.1324,94.1814,93.9759,94.0052,6984.0
2022-10-28 12:40:00,96.11,96.12,95.95,95.99,2600.0,94.0444,94.0542,93.8878,93.9269,2600.0
2022-10-28 12:45:00,95.91,95.93,95.7,95.92,21140.0,93.8487,93.8682,93.6432,93.8585,21140.0
2022-10-28 12:50:00,95.94,96.03,95.9,96.02,6076.0,93.878,93.9661,93.8389,93.9563,6076.0
2022-10-28 12:55:00,96.05,96.06,95.95,95.96,9010.0,93.9857,93.9954,93.8878,93.8976,9010.0
2022-10-28 13:00:00,95.92,95.95,95.92,95.95,3188.0,93.8585,93.8878,93.8585,93.8878,3188.0
2022-10-28 13:05:00,95.92,96.02,95.91,96.02,6004.0,93.8585,93.9563,93.8487,93.9563,6004.0
2022-10-28 13:10:00,96.0,96.01,95.95,95.95,6536.0,93.9367,93.9465,93.8878,93.8878,6536.0
2022-10-28 13:15:00,95.99,96.0,95.82,95.86,6400.0,93.9269,93.9367,93.7606,93.7997,6400.0
2022-10-28 13:20:00,95.73,95.83,95.72,95.82,2600.0,93.6725,93.7704,93.6628,93.7606,2600.0
2022-10-28 13:25:00,95.86,95.86,95.71,95.71,7116.0,93.7997,93.7997,93.653,93.653,7116.0
2022-10-28 13:30:00,95.74,95.79,95.7,95.79,6918.0,93.6823,93.7312,93.6432,93.7312,6918.0
2022-10-28 13:35:00,95.79,95.91,95.78,95.83,9674.0,93.7312,93.8487,93.7215,93.7704,9674.0
2022-10-28 13:40:00,95.83,95.83,95.76,95.79,1600.0,93.7704,93.7704,93.7019,93.7312,1600.0
2022-10-28 13:45:00,95.76,95.77,95.64,95.66,1458.0,93.7019,93.7117,93.5845,93.604,1458.0
2022-10-28 13:50:00,95.64,95.77,95.64,95.75,2740.0,93.5845,93.7117,93.5845,93.6921,2740.0
2022-10-28 13:55:00,95.75,95.78,95.65,95.65,12972.0,93.6921,93.7215,93.5943,93.5943,12972.0
2022-10-28 14:00:00,95.66,95.74,95.58,95.6,15218.0,93.604,93.6823,93.5258,93.5453,15218.0
2022-10-28 14:05:00,95.63,95.71,95.53,95.56,8496.0,93.5747,93.653,93.4768,93.5062,8496.0
2022-10-28 14:10:00,95.68,95.68,95.67,95.67,400.0,93.6236,93.6236,93.6138,93.6138,400.0
2022-10-28 14:15:00,95.83,95.91,95.83,95.83,5200.0,93.7704,93.8487,93.7704,93.7704,5200.0
2022-10-28 14:20:00,95.85,95.88,95.79,95.79,14252.0,93.79,93.8193,93.7312,93.7312,14252.0
2022-10-28 14:25:00,95.8,95.8,95.71,95.76,15206.0,93.741,93.741,93.653,93.7019,15206.0
2022-10-28 14:30:00,95.74,95.82,95.69,95.8,21278.0,93.6823,93.7606,93.6334,93.741,21278.0
2022-10-28 14:35:00,95.82,95.88,95.82,95.88,9384.0,93.7606,93.8193,93.7606,93.8193,9384.0
2022-10-28 14:40:00,95.88,95.91,95.85,95.86,3934.0,93.8193,93.8487,93.79,93.7997,3934.0
2022-10-28 14:45:00,95.89,95.95,95.88,95.89,6446.0,93.8291,93.8878,93.8193,93.8291,6446.0
2022-10-28 14:50:00,95.94,96.0,95.83,95.86,5734.0,93.878,93.9367,93.7704,93.7997,5734.0
2022-10-28 14:55:00,95.94,95.98,95.94,95.97,1568.0,93.878,93.9172,93.878,93.9074,1568.0
2022-10-28 15:00:00,95.94,96.01,95.86,95.91,3800.0,93.878,93.9465,93.7997,93.8487,3800.0
2022-10-28 15:05:00,95.89,95.91,95.82,95.91,19154.0,93.8291,93.8487,93.7606,93.8487,19154.0
2022-10-28 15:10:00,96.01,96.05,95.95,96.03,4320.0,93.9465,93.9857,93.8878,93.9661,4320.0
2022-10-28 15:15:00,96.06,96.06,95.98,96.03,6538.0,93.9954,93.9954,93.9172,93.9661,6538.0
2022-10-28 15:20:00,96.06,96.17,96.06,96.17,4364.0,93.9954,94.1031,93.9954,94.1031,4364.0
2022-10-28 15:25:00,96.17,96.29,96.16,96.23,17246.0,94.1031,94.2205,94.0933,94.1618,17246.0
2022-10-28 15:30:00,96.18,96.31,96.17,96.29,10520.0,94.1129,94.2401,94.1031,94.2205,10520.0
2022-10-28 15:35:00,96.27,96.3,96.11,96.23,13116.0,94.2009,94.2303,94.0444,94.1618,13116.0
2022-10-28 15:40:00,96.22,96.36,96.21,96.35,19674.0,94.152,94.289,94.1422,94.2792,19674.0
2022-10-28 15:45:00,96.33,96.38,96.26,96.35,27586.0,94.2596,94.3086,94.1911,94.2792,27586.0
2022-10-28 15:50:00,96.35,96.5,96.28,96.39,33140.0,94.2792,94.426,94.2107,94.3184,33140.0
2022-10-28 15:55:00,96.46,96.52,96.35,96.42,97554.0,94.3868,94.4456,94.2792,94.3477,97554.0
2022-10-31 09:30:00,95.53,95.83,94.95,95.29,15500.0,93.4768,93.7704,92.9093,93.242,15500.0
2022-10-31 09:35:00,95.38,95.42,95.01,95.26,11900.0,93.3301,93.3692,92.968,93.2126,11900.0
2022-10-31 09:40:00,95.12,95.39,94.71,94.71,14656.0,93.0756,93.3398,92.6745,92.6745,14656.0
2022-10-31 09:45:00,94.74,94.74,94.17,94.29,13914.0,92.7038,92.7038,92.1461,92.2635,13914.0
2022-10-31 09:50:00,94.21,94.67,94.1,94.66,7834.0,92.1852,92.6353,92.0776,92.6255,7834.0
2022-10-31 09:55:00,94.6,94.81,94.53,94.54,4534.0,92.5668,92.7723,92.4983,92.5081,4534.0
2022-10-31 10:00:00,94.56,94.99,94.56,94.99,12400.0,92.5277,92.9484,92.5277,92.9484,12400.0
2022-10-31 10:05:00,94.98,94.98,94.5,94.76,13190.0,92.9387,92.9387,92.469,92.7234,13190.0
2022-10-31 10:10:00,94.58,94.82,94.56,94.7,7032.0,92.5473,92.7821,92.5277,92.6647,7032.0
2022-10-31 10:15:00,94.68,94.94,94.64,94.89,5054.0,92.6451,92.8995,92.606,92.8506,5054.0
2022-10-31 10:20:00,94.87,94.92,94.6,94.68,11660.0,92.831,92.8799,92.5668,92.6451,11660.0
2022-10-31 10:25:00,94.74,94.79,94.58,94.66,3800.0,92.7038,92.7527,92.5473,92.6255,3800.0
2022-10-31 10:30:00,94.64,94.72,94.4,94.4,6000.0,92.606,92.6842,92.3711,92.3711,6000.0
2022-10-31 10:35:00,94.33,94.46,94.14,94.46,3624.0,92.3026,92.4298,92.1167,92.4298,3624.0
2022-10-31 10:40:00,94.44,94.6,94.35,94.4,7436.0,92.4103,92.5668,92.3222,92.3711,7436.0
2022-10-31 10:45:00,94.52,94.78,94.48,94.6,6210.0,92.4885,92.743,92.4494,92.5668,6210.0
2022-10-31 10:50:00,94.64,94.66,94.47,94.47,1200.0,92.606,92.6255,92.4396,92.4396,1200.0
2022-10-31 10:55:00,94.38,94.52,94.38,94.43,3004.0,92.3516,92.4885,92.3516,92.4005,3004.0
2022-10-31 11:00:00,94.47,94.47,94.3,94.35,2800.0,92.4396,92.4396,92.2733,92.3222,2800.0
2022-10-31 11:05:00,94.33,94.67,94.23,94.51,6010.0,92.3026,92.6353,92.2048,92.4788,6010.0
2022-10-31 11:10:00,94.4,94.58,94.39,94.48,17146.0,92.3711,92.5473,92.3613,92.4494,17146.0
2022-10-31 11:15:00,94.49,94.6,94.37,94.57,5172.0,92.4592,92.5668,92.3418,92.5375,5172.0
2022-10-31 11:20:00,94.56,94.89,94.52,94.89,5498.0,92.5277,92.8506,92.4885,92.8506,5498.0
2022-10-31 11:25:00,94.86,94.92,94.78,94.89,3980.0,92.8212,92.8799,92.743,92.8506,3980.0
2022-10-31 11:30:00,94.83,94.84,94.75,94.82,6250.0,92.7919,92.8017,92.7136,92.7821,6250.0
2022-10-31 11:35:00,94.83,94.91,94.8,94.82,2600.0,92.7919,92.8702,92.7625,92.7821,2600.0
2022-10-31 11:40:00,94.83,95.03,94.83,95.03,600.0,92.7919,92.9876,92.7919,92.9876,600.0
2022-10-31 11:45:00,95.1,95.17,94.99,95.17,2000.0,93.0561,93.1246,92.9484,93.1246,2000.0
2022-10-31 11:50:00,95.21,95.29,95.16,95.24,3000.0,93.1637,93.242,93.1148,93.1931,3000.0
2022-10-31 11:55:00,95.27,95.28,94.7,94.75,12726.0,93.2224,93.2322,92.6647,92.7136,12726.0
2022-10-31 12:00:00,94.88,94.92,94.79,94.89,2200.0,92.8408,92.8799,92.7527,92.8506,2200.0
2022-10-31 12:05:00,94.76,94.76,94.64,94.64,600.0,92.7234,92.7234,92.606,92.606,600.0
2022-10-31 12:10:00,94.7,94.98,94.69,94.98,2200.0,92.6647,92.9387,92.6549,92.9387,2200.0
2022-10-31 12:15:00,95.08,95.31,95.08,95.28,1600.0,93.0365,93.2616,93.0365,93.2322,1600.0
2022-10-31 12:20:00,95.2,95.2,95.05,95.05,1200.0,93.1539,93.1539,93.0072,93.0072,1200.0
2022-10-31 12:25:00,95.05,95.05,94.91,94.91,2200.0,93.0072,93.0072,92.8702,92.8702,2200.0
2022-10-31 12:30:00,94.84,94.94,94.84,94.9,1000.0,92.8017,92.8995,92.8017,92.8604,1000.0
2022-10-31 12:35:00,94.72,94.72,94.66,94.67,1400.0,92.6842,92.6842,92.6255,92.6353,1400.0
2022-10-31 12:40:00,94.67,94.7,94.39,94.55,2200.0,92.6353,92.6647,92.3613,92.5179,2200.0
2022-10-31 12:45:00,94.53,94.62,94.49,94.62,1800.0,92.4983,92.5864,92.4592,92.5864,1800.0
2022-10-31 12:50:00,94.72,94.76,94.61,94.61,2000.0,92.6842,92.7234,92.5766,92.5766,2000.0
2022-10-31 12:55:00,94.63,94.83,94.63,94.83,4400.0,92.5962,92.7919,92.5962,92.7919,4400.0
2022-10-31 13:00:00,94.81,94.85,94.77,94.78,1400.0,92.7723,92.8114,92.7332,92.743,1400.0
2022-10-31 13:05:00,94.76,94.83,94.76,94.83,740.0,92.7234,92.7919,92.7234,92.7919,740.0
2022-10-31 13:10:00,94.97,95.07,94.92,95.07,1400.0,92.9289,93.0267,92.8799,93.0267,1400.0
2022-10-31 13:15:00,95.07,95.3,95.05,95.3,3886.0,93.0267,93.2518,93.0072,93.2518,3886.0
2022-10-31 13:20:00,95.26,95.4,95.26,95.38,12600.0,93.2126,93.3496,93.2126,93.3301,12600.0
2022-10-31 13:25:00,95.33,95.36,95.26,95.35,2600.0,93.2811,93.3105,93.2126,93.3007,2600.0
2022-10-31 13:30:00,95.39,95.46,95.33,95.46,3200.0,93.3398,93.4083,93.2811,93.4083,3200.0
2022-10-31 13:35:00,95.47,95.47,95.35,95.37,1800.0,93.4181,93.4181,93.3007,93.3203,1800.0
2022-10-31 13:40:00,95.35,95.36,95.24,95.25,4040.0,93.3007,93.3105,93.1931,93.2029,4040.0
2022-10-31 13:45:00,95.22,95.22,95.08,95.11,1000.0,93.1735,93.1735,93.0365,93.0659,1000.0
2022-10-31 13:50:00,95.14,95.14,95.01,95.05,1000.0,93.0952,93.0952,92.968,93.0072,1000.0
2022-10-31 13:55:00,95.1,95.17,95.1,95.14,2400.0,93.0561,93.1246,93.0561,93.0952,2400.0
2022-10-31 14:00:00,95.18,95.31,95.16,95.31,2600.0,93.1344,93.2616,93.1148,93.2616,2600.0
2022-10-31 14:05:00,95.26,95.26,95.0,95.0,3600.0,93.2126,93.2126,92.9582,92.9582,3600.0
2022-10-31 14:10:00,94.96,95.08,94.96,94.99,2000.0,92.9191,93.0365,92.9191,92.9484,2000.0
2022-10-31 14:15:00,94.98,95.05,94.92,95.03,2600.0,92.9387,93.0072,92.8799,92.9876,2600.0
2022-10-31 14:20:00,95.01,95.08,95.01,95.06,2600.0,92.968,93.0365,92.968,93.0169,2600.0
2022-10-31 14:25:00,95.08,95.16,95.06,95.06,1800.0,93.0365,93.1148,93.0169,93.0169,1800.0
2022-10-31 14:30:00,95.1,95.25,95.1,95.21,1600.0,93.0561,93.2029,93.0561,93.1637,1600.0
2022-10-31 14:35:00,95.19,95.35,95.19,95.31,4600.0,93.1441,93.3007,93.1441,93.2616,4600.0
2022-10-31 14:40:00,95.25,95.29,95.23,95.25,1600.0,93.2029,93.242,93.1833,93.2029,1600.0
2022-10-31 14:45:00,95.28,95.36,95.13,95.14,4900.0,93.2322,93.3105,93.0854,93.0952,4900.0
2022-10-31 14:50:00,95.15,95.27,95.14,95.25,6200.0,93.105,93.2224,93.0952,93.2029,6200.0
2022-10-31 14:55:00,95.29,95.34,95.08,95.1,4200.0,93.242,93.2909,93.0365,93.0561,4200.0
2022-10-31 15:00:00,95.09,95.09,94.81,94.81,1892.0,93.0463,93.0463,92.7723,92.7723,1892.0
2022-10-31 15:05:00,94.77,94.85,94.67,94.71,6482.0,92.7332,92.8114,92.6353,92.6745,6482.0
2022-10-31 15:10:00,94.72,94.81,94.72,94.76,3934.0,92.6842,92.7723,92.6842,92.7234,3934.0
2022-10-31 15:15:00,94.82,94.82,94.63,94.79,15614.0,92.7821,92.7821,92.5962,92.7527,15614.0
2022-10-31 15:20:00,94.78,94.86,94.71,94.79,7576.0,92.743,92.8212,92.6745,92.7527,7576.0
2022-10-31 15:25:00,94.8,94.8,94.72,94.78,3968.0,92.7625,92.7625,92.6842,92.743,3968.0
2022-10-31 15:30:00,94.73,94.88,94.68,94.88,11668.0,92.694,92.8408,92.6451,92.8408,11668.0
2022-10-31 15:35:00,94.86,95.03,94.86,95.03,8482.0,92.8212,92.9876,92.8212,92.9876,8482.0
2022-10-31 15:40:00,95.04,95.04,94.92,95.01,10036.0,92.9974,92.9974,92.8799,92.968,10036.0
2022-10-31 15:45:00,94.96,94.98,94.8,94.84,13988.0,92.9191,92.9387,92.7625,92.8017,13988.0
2022-10-31 15:50:00,94.81,94.88,94.65,94.69,15830.0,92.7723,92.8408,92.6157,92.6549,15830.0
2022-10-31 15:55:00,94.67,94.69,94.58,94.69,56010.0,92.6353,92.6549,92.5473,92.6549,56010.0
2022-11-01 09:30:00,96.75,96.83,96.36,96.71,13000.0,94.6706,94.7489,94.289,94.6315,13000.0
2022-11-01 09:35:00,96.64,96.8,96.53,96.64,4580.0,94.563,94.7195,94.4553,94.563,4580.0
2022-11-01 09:40:00,96.69,96.69,96.08,96.16,3000.0,94.6119,94.6119,94.015,94.0933,3000.0
2022-11-01 09:45:00,96.08,96.3,95.97,96.19,14270.0,94.015,94.2303,93.9074,94.1226,14270.0
2022-11-01 09:50:00,96.08,96.08,95.82,96.0,11284.0,94.015,94.015,93.7606,93.9367,11284.0
2022-11-01 09:55:00,95.99,96.29,95.99,96.22,2176.0,93.9269,94.2205,93.9269,94.152,2176.0
2022-11-01 10:00:00,96.15,96.15,95.33,95.33,16494.0,94.0835,94.0835,93.2811,93.2811,16494.0
2022-11-01 10:05:00,95.31,95.47,94.96,94.96,3726.0,93.2616,93.4181,92.9191,92.9191,3726.0
2022-11-01 10:10:00,95.06,95.23,94.93,95.23,5804.0,93.0169,93.1833,92.8897,93.1833,5804.0
2022-11-01 10:15:00,95.27,95.57,95.27,95.44,7226.0,93.2224,93.516,93.2224,93.3888,7226.0
2022-11-01 10:20:00,95.26,95.59,95.16,95.39,10342.0,93.2126,93.5355,93.1148,93.3398,10342.0
2022-11-01 10:25:00,95.31,95.6,95.22,95.6,5128.0,93.2616,93.5453,93.1735,93.5453,5128.0
2022-11-01 10:30:00,95.7,95.82,95.47,95.82,5086.0,93.6432,93.7606,93.4181,93.7606,5086.0
2022-11-01 10:35:00,95.79,95.8,95.45,95.48,2450.0,93.7312,93.741,93.3986,93.4279,2450.0
2022-11-01 10:40:00,95.2,95.21,95.04,95.08,5304.0,93.1539,93.1637,92.9974,93.0365,5304.0
2022-11-01 10:45:00,95.13,95.36,95.08,95.28,4368.0,93.0854,93.3105,93.0365,93.2322,4368.0
2022-11-01 10:50:00,95.3,95.38,95.3,95.38,1912.0,93.2518,93.3301,93.2518,93.3301,1912.0
2022-11-01 10:55:00,95.54,95.54,95.11,95.11,2936.0,93.4866,93.4866,93.0659,93.0659,2936.0
2022-11-01 11:00:00,95.15,95.5,95.15,95.48,3490.0,93.105,93.4475,93.105,93.4279,3490.0
2022-11-01 11:05:00,95.38,95.4,95.3,95.36,2112.0,93.3301,93.3496,93.2518,93.3105,2112.0
2022-11-01 11:10:00,95.54,95.61,95.54,95.61,1026.0,93.4866,93.5551,93.4866,93.5551,1026.0
2022-11-01 11:15:00,95.47,95.47,95.47,95.47,400.0,93.4181,93.4181,93.4181,93.4181,400.0
2022-11-01 11:20:00,95.36,95.51,95.36,95.43,1192.0,93.3105,93.4573,93.3105,93.379,1192.0
2022-11-01 11:25:00,95.42,95.69,95.42,95.69,1700.0,93.3692,93.6334,93.3692,93.6334,1700.0
2022-11-01 11:30:00,95.74,95.79,95.55,95.6,2302.0,93.6823,93.7312,93.4964,93.5453,2302.0
2022-11-01 11:35:00,95.69,95.69,95.14,95.23,5698.0,93.6334,93.6334,93.0952,93.1833,5698.0
2022-11-01 11:40:00,95.33,95.33,95.17,95.2,1508.0,93.2811,93.2811,93.1246,93.1539,1508.0
2022-11-01 11:45:00,95.26,95.45,95.23,95.45,2182.0,93.2126,93.3986,93.1833,93.3986,2182.0
2022-11-01 11:50:00,95.41,95.45,95.41,95.45,2476.0,93.3594,93.3986,93.3594,93.3986,2476.0
2022-11-01 11:55:00,95.45,95.72,95.45,95.64,3938.0,93.3986,93.6628,93.3986,93.5845,3938.0
2022-11-01 12:00:00,95.63,95.76,95.61,95.63,4002.0,93.5747,93.7019,93.5551,93.5747,4002.0
2022-11-01 12:05:00,95.65,96.13,95.65,95.91,3900.0,93.5943,94.0639,93.5943,93.8487,3900.0
2022-11-01 12:10:00,95.92,95.92,95.7,95.76,2658.0,93.8585,93.8585,93.6432,93.7019,2658.0
2022-11-01 12:15:00,95.79,95.8,95.7,95.72,2934.0,93.7312,93.741,93.6432,93.6628,2934.0
2022-11-01 12:20:00,95.72,95.77,95.63,95.64,2000.0,93.6628,93.7117,93.5747,93.5845,2000.0
2022-11-01 12:25:00,95.78,95.78,95.6,95.6,1494.0,93.7215,93.7215,93.5453,93.5453,1494.0
2022-11-01 12:30:00,95.58,95.64,95.53,95.61,2202.0,93.5258,93.5845,93.4768,93.5551,2202.0
2022-11-01 12:35:00,95.56,95.56,95.42,95.42,1062.0,93.5062,93.5062,93.3692,93.3692,1062.0
2022-11-01 12:40:00,95.47,95.57,95.47,95.54,1600.0,93.4181,93.516,93.4181,93.4866,1600.0
2022-11-01 12:45:00,95.67,95.67,95.62,95.64,4110.0,93.6138,93.6138,93.5649,93.5845,4110.0
2022-11-01 12:50:00,95.64,95.64,95.45,95.48,6228.0,93.5845,93.5845,93.3986,93.4279,6228.0
2022-11-01 12:55:00,95.49,95.63,95.46,95.63,4214.0,93.4377,93.5747,93.4083,93.5747,4214.0
2022-11-01 13:00:00,95.59,95.6,95.4,95.4,4152.0,93.5355,93.5453,93.3496,93.3496,4152.0
2022-11-01 13:05:00,95.43,95.46,95.37,95.37,2628.0,93.379,93.4083,93.3203,93.3203,2628.0
2022-11-01 13:10:00,95.57,95.59,95.53,95.53,1400.0,93.516,93.5355,93.4768,93.4768,1400.0
2022-11-01 13:15:00,95.5,95.61,95.49,95.61,1796.0,93.4475,93.5551,93.4377,93.5551,1796.0
2022-11-01 13:20:00,95.64,95.68,95.63,95.64,2400.0,93.5845,93.6236,93.5747,93.5845,2400.0
2022-11-01 13:25:00,95.59,95.59,95.53,95.57,1408.0,93.5355,93.5355,93.4768,93.516,1408.0
2022-11-01 13:30:00,95.52,95.53,95.47,95.47,1222.0,93.467,93.4768,93.4181,93.4181,1222.0
2022-11-01 13:35:00,95.36,95.36,95.21,95.21,2222.0,93.3105,93.3105,93.1637,93.1637,2222.0
2022-11-01 13:40:00,95.26,95.47,95.26,95.45,2288.0,93.2126,93.4181,93.2126,93.3986,2288.0
2022-11-01 13:45:00,95.47,95.55,95.47,95.49,1202.0,93.4181,93.4964,93.4181,93.4377,1202.0
2022-11-01 13:50:00,95.54,95.54,95.44,95.44,600.0,93.4866,93.4866,93.3888,93.3888,600.0
2022-11-01 13:55:00,95.45,95.53,95.42,95.5,4556.0,93.3986,93.4768,93.3692,93.4475,4556.0
2022-11-01 14:00:00,95.56,95.56,95.47,95.48,600.0,93.5062,93.5062,93.4181,93.4279,600.0
2022-11-01 14:05:00,95.53,95.53,95.5,95.52,3488.0,93.4768,93.4768,93.4475,93.467,3488.0
2022-11-01 14:10:00,95.63,95.63,95.55,95.56,2536.0,93.5747,93.5747,93.4964,93.5062,2536.0
2022-11-01 14:15:00,95.56,95.63,95.56,95.62,2400.0,93.5062,93.5747,93.5062,93.5649,2400.0
2022-11-01 14:20:00,95.58,95.65,95.57,95.6,4400.0,93.5258,93.5943,93.516,93.5453,4400.0
2022-11-01 14:25:00,95.58,95.58,95.49,95.58,3000.0,93.5258,93.5258,93.4377,93.5258,3000.0
2022-11-01 14:30:00,95.58,95.63,95.44,95.5,3350.0,93.5258,93.5747,93.3888,93.4475,3350.0
2022-11-01 14:35:00,95.54,95.57,95.48,95.52,3974.0,93.4866,93.516,93.4279,93.467,3974.0
2022-11-01 14:40:00,95.58,95.58,95.45,95.45,3200.0,93.5258,93.5258,93.3986,93.3986,3200.0
2022-11-01 14:45:00,95.39,95.55,95.39,95.55,3634.0,93.3398,93.4964,93.3398,93.4964,3634.0
2022-11-01 14:50:00,95.63,95.74,95.63,95.72,3000.0,93.5747,93.6823,93.5747,93.6628,3000.0
2022-11-01 14:55:00,95.72,95.89,95.72,95.89,6484.0,93.6628,93.8291,93.6628,93.8291,6484.0
2022-11-01 15:00:00,95.85,95.85,95.8,95.84,4210.0,93.79,93.79,93.741,93.7802,4210.0
2022-11-01 15:05:00,95.85,95.98,95.83,95.91,6414.0,93.79,93.9172,93.7704,93.8487,6414.0
2022-11-01 15:10:00,95.82,95.85,95.75,95.75,5208.0,93.7606,93.79,93.6921,93.6921,5208.0
2022-11-01 15:15:00,95.74,95.74,95.61,95.67,6872.0,93.6823,93.6823,93.5551,93.6138,6872.0
2022-11-01 15:20:00,95.68,95.75,95.68,95.7,5562.0,93.6236,93.6921,93.6236,93.6432,5562.0
2022-11-01 15:25:00,95.68,95.68,95.55,95.58,5562.0,93.6236,93.6236,93.4964,93.5258,5562.0
2022-11-01 15:30:00,95.58,95.69,95.54,95.67,9986.0,93.5258,93.6334,93.4866,93.6138,9986.0
2022-11-01 15:35:00,95.67,95.71,95.51,95.51,6530.0,93.6138,93.653,93.4573,93.4573,6530.0
2022-11-01 15:40:00,95.49,95.58,95.48,95.58,5212.0,93.4377,93.5258,93.4279,93.5258,5212.0
2022-11-01 15:45:00,95.56,95.63,95.49,95.61,11188.0,93.5062,93.5747,93.4377,93.5551,11188.0
2022-11-01 15:50:00,95.59,95.59,95.36,95.41,22942.0,93.5355,93.5355,93.3105,93.3594,22942.0
2022-11-01 15:55:00,95.4,95.42,95.27,95.27,45478.0,93.3496,93.3692,93.2224,93.2224,45478.0
2022-11-02 09:30:00,96.0,96.13,95.45,95.66,18242.0,93.9367,94.0639,93.3986,93.604,18242.0
2022-11-02 09:35:00,95.83,96.15,95.8,96.01,8244.0,93.7704,94.0835,93.741,93.9465,8244.0
2022-11-02 09:40:00,96.05,96.58,96.05,96.58,6846.0,93.9857,94.5043,93.9857,94.5043,6846.0
2022-11-02 09:45:00,96.36,96.75,96.36,96.36,8786.0,94.289,94.6706,94.289,94.289,8786.0
2022-11-02 09:50:00,96.49,96.64,96.38,96.46,12778.0,94.4162,94.563,94.3086,94.3868,12778.0
2022-11-02 09:55:00,96.45,96.45,96.2,96.29,14386.0,94.3771,94.3771,94.1324,94.2205,14386.0
2022-11-02 10:00:00,96.41,96.44,96.19,96.19,1888.0,94.3379,94.3673,94.1226,94.1226,1888.0
2022-11-02 10:05:00,96.46,96.46,96.19,96.32,800.0,94.3868,94.3868,94.1226,94.2499,800.0
2022-11-02 10:10:00,96.42,96.42,96.19,96.19,1200.0,94.3477,94.3477,94.1226,94.1226,1200.0
2022-11-02 10:15:00,96.07,96.17,96.03,96.17,600.0,94.0052,94.1031,93.9661,94.1031,600.0
2022-11-02 10:20:00,96.29,96.29,96.05,96.06,8720.0,94.2205,94.2205,93.9857,93.9954,8720.0
2022-11-02 10:25:00,95.92,95.92,95.81,95.81,1000.0,93.8585,93.8585,93.7508,93.7508,1000.0
2022-11-02 10:30:00,95.92,95.92,95.78,95.81,5396.0,93.8585,93.8585,93.7215,93.7508,5396.0
2022-11-02 10:35:00,95.74,96.0,95.73,95.99,1024.0,93.6823,93.9367,93.6725,93.9269,1024.0
2022-11-02 10:40:00,96.05,96.15,95.97,96.15,2600.0,93.9857,94.0835,93.9074,94.0835,2600.0
2022-11-02 10:45:00,96.19,96.19,96.03,96.07,800.0,94.1226,94.1226,93.9661,94.0052,800.0
2022-11-02 10:50:00,96.01,96.21,96.01,96.2,800.0,93.9465,94.1422,93.9465,94.1324,800.0
2022-11-02 10:55:00,96.23,96.24,96.16,96.16,800.0,94.1618,94.1716,94.0933,94.0933,800.0
2022-11-02 11:00:00,96.25,96.25,96.13,96.13,1600.0,94.1814,94.1814,94.0639,94.0639,1600.0
2022-11-02 11:05:00,96.21,96.21,96.11,96.11,600.0,94.1422,94.1422,94.0444,94.0444,600.0
2022-11-02 11:10:00,96.11,96.22,96.0,96.0,2800.0,94.0444,94.152,93.9367,93.9367,2800.0
2022-11-02 11:15:00,96.01,96.01,95.92,95.92,400.0,93.9465,93.9465,93.8585,93.8585,400.0
2022-11-02 11:20:00,95.96,95.96,95.91,95.91,600.0,93.8976,93.8976,93.8487,93.8487,600.0
2022-11-02 11:25:00,95.95,95.98,95.82,95.82,3000.0,93.8878,93.9172,93.7606,93.7606,3000.0
2022-11-02 11:30:00,95.87,95.96,95.82,95.96,1684.0,93.8095,93.8976,93.7606,93.8976,1684.0
2022-11-02 11:35:00,96.0,96.04,95.89,95.89,800.0,93.9367,93.9759,93.8291,93.8291,800.0
2022-11-02 11:40:00,95.82,95.86,95.82,95.82,600.0,93.7606,93.7997,93.7606,93.7606,600.0
2022-11-02 11:45:00,95.85,95.94,95.85,95.94,1200.0,93.79,93.878,93.79,93.878,1200.0
2022-11-02 11:50:00,95.91,96.01,95.91,95.99,800.0,93.8487,93.9465,93.8487,93.9269,800.0
2022-11-02 11:55:00,96.0,96.0,95.82,95.83,3334.0,93.9367,93.9367,93.7606,93.7704,3334.0
2022-11-02 12:00:00,95.83,95.89,95.8,95.82,9200.0,93.7704,93.8291,93.741,93.7606,9200.0
2022-11-02 12:05:00,95.86,95.88,95.63,95.71,4386.0,93.7997,93.8193,93.5747,93.653,4386.0
2022-11-02 12:10:00,95.79,95.79,95.74,95.74,1400.0,93.7312,93.7312,93.6823,93.6823,1400.0
2022-11-02 12:15:00,95.72,95.73,95.58,95.58,2096.0,93.6628,93.6725,93.5258,93.5258,2096.0
2022-11-02 12:20:00,95.62,95.66,95.48,95.48,2200.0,93.5649,93.604,93.4279,93.4279,2200.0
2022-11-02 12:25:00,95.49,95.49,95.37,95.38,8052.0,93.4377,93.4377,93.3203,93.3301,8052.0
2022-11-02 12:30:00,95.38,95.39,95.33,95.37,5600.0,93.3301,93.3398,93.2811,93.3203,5600.0
2022-11-02 12:35:00,95.31,95.33,95.24,95.25,3200.0,93.2616,93.2811,93.1931,93.2029,3200.0
2022-11-02 12:40:00,95.24,95.39,95.24,95.39,2200.0,93.1931,93.3398,93.1931,93.3398,2200.0
2022-11-02 12:45:00,95.45,95.46,95.39,95.41,2200.0,93.3986,93.4083,93.3398,93.3594,2200.0
2022-11-02 12:50:00,95.5,95.55,95.5,95.55,800.0,93.4475,93.4964,93.4475,93.4964,800.0
2022-11-02 12:55:00,95.53,95.61,95.53,95.55,1600.0,93.4768,93.5551,93.4768,93.4964,1600.0
2022-11-02 13:00:00,95.53,95.55,95.5,95.51,2000.0,93.4768,93.4964,93.4475,93.4573,2000.0
2022-11-02 13:05:00,95.48,95.48,95.45,95.45,600.0,93.4279,93.4279,93.3986,93.3986,600.0
2022-11-02 13:10:00,95.49,95.55,95.49,95.53,1200.0,93.4377,93.4964,93.4377,93.4768,1200.0
2022-11-02 13:15:00,95.47,95.55,95.44,95.55,5400.0,93.4181,93.4964,93.3888,93.4964,5400.0
2022-11-02 13:20:00,95.5,95.5,95.39,95.39,800.0,93.4475,93.4475,93.3398,93.3398,800.0
2022-11-02 13:25:00,95.35,95.38,95.31,95.38,2730.0,93.3007,93.3301,93.2616,93.3301,2730.0
2022-11-02 13:30:00,95.42,95.43,95.39,95.42,1800.0,93.3692,93.379,93.3398,93.3692,1800.0
2022-11-02 13:35:00,95.36,95.49,95.36,95.48,4090.0,93.3105,93.4377,93.3105,93.4279,4090.0
2022-11-02 13:40:00,95.48,95.67,95.48,95.67,6324.0,93.4279,93.6138,93.4279,93.6138,6324.0
2022-11-02 13:45:00,95.64,95.84,95.64,95.84,1400.0,93.5845,93.7802,93.5845,93.7802,1400.0
2022-11-02 13:50:00,95.81,95.92,95.78,95.83,12394.0,93.7508,93.8585,93.7215,93.7704,12394.0
2022-11-02 13:55:00,95.76,95.76,95.7,95.73,4792.0,93.7019,93.7019,93.6432,93.6725,4792.0
2022-11-02 14:00:00,95.83,97.47,95.8,97.07,28924.0,93.7704,95.3751,93.741,94.9837,28924.0
2022-11-02 14:05:00,97.14,97.47,96.95,97.12,26002.0,95.0522,95.3751,94.8663,95.0327,26002.0
2022-11-02 14:10:00,97.09,97.22,96.73,97.05,10680.0,95.0033,95.1305,94.651,94.9642,10680.0
2022-11-02 14:15:00,97.1,97.17,96.57,96.82,10016.0,95.0131,95.0816,94.4945,94.7391,10016.0
2022-11-02 14:20:00,96.83,97.14,96.77,97.11,6000.0,94.7489,95.0522,94.6902,95.0229,6000.0
2022-11-02 14:25:00,97.07,97.55,97.05,97.55,15880.0,94.9837,95.4534,94.9642,95.4534,15880.0
2022-11-02 14:30:00,97.57,97.65,96.9,97.16,23378.0,95.473,95.5513,94.8174,95.0718,23378.0
2022-11-02 14:35:00,97.14,97.67,95.42,96.11,93104.0,95.0522,95.5708,93.3692,94.0444,93104.0
2022-11-02 14:40:00,96.01,97.05,95.77,96.39,40960.0,93.9465,94.9642,93.7117,94.3184,40960.0
2022-11-02 14:45:00,96.28,96.56,96.1,96.16,7200.0,94.2107,94.4847,94.0346,94.0933,7200.0
2022-11-02 14:50:00,96.05,96.05,94.5,94.81,26238.0,93.9857,93.9857,92.469,92.7723,26238.0
2022-11-02 14:55:00,94.88,95.12,94.74,95.07,17334.0,92.8408,93.0756,92.7038,93.0267,17334.0
2022-11-02 15:00:00,94.86,95.2,94.78,95.0,17028.0,92.8212,93.1539,92.743,92.9582,17028.0
2022-11-02 15:05:00,94.94,95.82,94.92,95.7,18382.0,92.8995,93.7606,92.8799,93.6432,18382.0
2022-11-02 15:10:00,95.67,95.67,95.02,95.02,10558.0,93.6138,93.6138,92.9778,92.9778,10558.0
2022-11-02 15:15:00,95.0,95.0,94.42,94.42,50254.0,92.9582,92.9582,92.3907,92.3907,50254.0
2022-11-02 15:20:00,94.39,94.4,93.85,93.85,54582.0,92.3613,92.3711,91.8329,91.8329,54582.0
2022-11-02 15:25:00,93.84,93.88,93.04,93.25,170528.0,91.8232,91.8623,91.0404,91.2458,170528.0
2022-11-02 15:30:00,93.22,93.23,92.97,93.11,119986.0,91.2165,91.2263,90.9719,91.1088,119986.0
2022-11-02 15:35:00,93.11,93.37,93.02,93.21,81512.0,91.1088,91.3633,91.0208,91.2067,81512.0
2022-11-02 15:40:00,93.2,93.28,92.99,93.2,46318.0,91.1969,91.2752,90.9914,91.1969,46318.0
2022-11-02 15:45:00,93.14,93.14,92.68,92.85,80558.0,91.1382,91.1382,90.6881,90.8544,80558.0
2022-11-02 15:50:00,92.88,92.88,92.55,92.73,49042.0,90.8838,90.8838,90.5609,90.737,49042.0
2022-11-02 15:55:00,92.58,92.78,92.5,92.55,73266.0,90.5902,90.7859,90.512,90.5609,73266.0
2022-11-03 09:30:00,91.04,91.57,90.86,91.37,21824.0,89.0833,89.6019,88.9072,89.4062,21824.0
2022-11-03 09:35:00,91.26,91.5,91.08,91.34,11194.0,89.2986,89.5334,89.1225,89.3769,11194.0
2022-11-03 09:40:00,91.17,91.3,90.67,90.67,30224.0,89.2105,89.3377,88.7213,88.7213,30224.0
2022-11-03 09:45:00,90.56,90.91,90.48,90.74,19102.0,88.6137,88.9561,88.5354,88.7898,19102.0
2022-11-03 09:50:00,90.78,90.79,90.51,90.56,25698.0,88.8289,88.8387,88.5647,88.6137,25698.0
2022-11-03 09:55:00,90.53,90.7,90.38,90.38,24106.0,88.5843,88.7506,88.4375,88.4375,24106.0
2022-11-03 10:00:00,90.46,90.88,90.23,90.82,72528.0,88.5158,88.9268,88.2907,88.8681,72528.0
2022-11-03 10:05:00,90.78,90.86,90.51,90.62,14874.0,88.8289,88.9072,88.5647,88.6724,14874.0
2022-11-03 10:10:00,90.57,91.35,90.57,91.35,23332.0,88.6234,89.3867,88.6234,89.3867,23332.0
2022-11-03 10:15:00,91.33,91.54,91.11,91.14,14388.0,89.3671,89.5726,89.1518,89.1812,14388.0
2022-11-03 10:20:00,91.28,91.52,90.98,91.37,16780.0,89.3182,89.553,89.0246,89.4062,16780.0
2022-11-03 10:25:00,91.42,92.07,91.42,92.05,8540.0,89.4552,90.0912,89.4552,90.0716,8540.0
2022-11-03 10:30:00,92.0,92.01,91.57,91.6,6838.0,90.0227,90.0325,89.6019,89.6313,6838.0
2022-11-03 10:35:00,91.55,91.86,91.4,91.79,9668.0,89.5824,89.8857,89.4356,89.8172,9668.0
2022-11-03 10:40:00,91.86,92.3,91.77,92.3,3018.0,89.8857,90.3163,89.7976,90.3163,3018.0
2022-11-03 10:45:00,92.39,92.88,92.39,92.88,15832.0,90.4043,90.8838,90.4043,90.8838,15832.0
2022-11-03 10:50:00,92.84,92.93,92.57,92.66,12486.0,90.8446,90.9327,90.5805,90.6685,12486.0
2022-11-03 10:55:00,92.56,92.93,92.56,92.83,24282.0,90.5707,90.9327,90.5707,90.8349,24282.0
2022-11-03 11:00:00,92.75,93.0,92.66,92.83,16628.0,90.7566,91.0012,90.6685,90.8349,16628.0
2022-11-03 11:05:00,92.83,92.88,92.29,92.36,48592.0,90.8349,90.8838,90.3065,90.375,48592.0
2022-11-03 11:10:00,92.25,92.39,92.23,92.31,27068.0,90.2673,90.4043,90.2478,90.326,27068.0
2022-11-03 11:15:00,91.94,92.1,91.83,91.92,19656.0,89.964,90.1206,89.8564,89.9444,19656.0
2022-11-03 11:20:00,91.93,92.14,91.88,91.91,19522.0,89.9542,90.1597,89.9053,89.9346,19522.0
2022-11-03 11:25:00,91.89,92.06,91.83,91.88,41176.0,89.9151,90.0814,89.8564,89.9053,41176.0
2022-11-03 11:30:00,91.81,91.86,91.61,91.66,14604.0,89.8368,89.8857,89.6411,89.69,14604.0
2022-11-03 11:35:00,91.73,92.06,91.73,92.06,7400.0,89.7585,90.0814,89.7585,90.0814,7400.0
2022-11-03 11:40:00,92.08,92.31,92.0,92.13,7224.0,90.101,90.326,90.0227,90.1499,7224.0
2022-11-03 11:45:00,92.19,92.42,92.19,92.28,21636.0,90.2086,90.4337,90.2086,90.2967,21636.0
2022-11-03 11:50:00,92.16,92.21,92.03,92.04,18836.0,90.1793,90.2282,90.0521,90.0618,18836.0
2022-11-03 11:55:00,92.0,92.14,91.93,92.1,24200.0,90.0227,90.1597,89.9542,90.1206,24200.0
2022-11-03 12:00:00,92.11,92.28,91.93,92.28,22062.0,90.1303,90.2967,89.9542,90.2967,22062.0
2022-11-03 12:05:00,92.26,92.43,92.14,92.17,16092.0,90.2771,90.4435,90.1597,90.189,16092.0
2022-11-03 12:10:00,92.2,92.33,92.16,92.16,6200.0,90.2184,90.3456,90.1793,90.1793,6200.0
2022-11-03 12:15:00,92.17,92.52,92.17,92.35,3200.0,90.189,90.5315,90.189,90.3652,3200.0
2022-11-03 12:20:00,92.33,92.33,92.17,92.24,2770.0,90.3456,90.3456,90.189,90.2575,2770.0
2022-11-03 12:25:00,92.17,92.38,92.17,92.3,2200.0,90.189,90.3945,90.189,90.3163,2200.0
2022-11-03 12:30:00,92.25,92.3,92.15,92.2,2850.0,90.2673,90.3163,90.1695,90.2184,2850.0
2022-11-03 12:35:00,92.11,92.11,91.98,92.08,1000.0,90.1303,90.1303,90.0031,90.101,1000.0
2022-11-03 12:40:00,92.08,92.5,92.08,92.5,2400.0,90.101,90.512,90.101,90.512,2400.0
2022-11-03 12:45:00,92.47,92.52,92.47,92.51,2400.0,90.4826,90.5315,90.4826,90.5217,2400.0
2022-11-03 12:50:00,92.58,92.83,92.55,92.67,19818.0,90.5902,90.8349,90.5609,90.6783,19818.0
2022-11-03 12:55:00,92.69,92.74,92.64,92.69,3400.0,90.6979,90.7468,90.6489,90.6979,3400.0
2022-11-03 13:00:00,92.67,92.67,92.5,92.51,1800.0,90.6783,90.6783,90.512,90.5217,1800.0
2022-11-03 13:05:00,92.54,92.54,92.36,92.5,2136.0,90.5511,90.5511,90.375,90.512,2136.0
2022-11-03 13:10:00,92.38,92.55,92.33,92.46,3600.0,90.3945,90.5609,90.3456,90.4728,3600.0
2022-11-03 13:15:00,92.5,92.5,92.38,92.38,1298.0,90.512,90.512,90.3945,90.3945,1298.0
2022-11-03 13:20:00,92.38,92.38,92.17,92.19,2026.0,90.3945,90.3945,90.189,90.2086,2026.0
2022-11-03 13:25:00,92.13,92.16,92.06,92.16,5170.0,90.1499,90.1793,90.0814,90.1793,5170.0
2022-11-03 13:30:00,92.15,92.24,92.15,92.22,2800.0,90.1695,90.2575,90.1695,90.238,2800.0
2022-11-03 13:35:00,92.1,92.28,92.1,92.25,1820.0,90.1206,90.2967,90.1206,90.2673,1820.0
2022-11-03 13:40:00,92.21,92.21,92.15,92.17,2478.0,90.2282,90.2282,90.1695,90.189,2478.0
2022-11-03 13:45:00,92.16,92.31,92.13,92.24,7348.0,90.1793,90.326,90.1499,90.2575,7348.0
2022-11-03 13:50:00,92.14,92.24,92.11,92.23,5000.0,90.1597,90.2575,90.1303,90.2478,5000.0
2022-11-03 13:55:00,92.24,92.24,92.01,92.01,7772.0,90.2575,90.2575,90.0325,90.0325,7772.0
2022-11-03 14:00:00,92.04,92.07,91.92,91.92,9144.0,90.0618,90.0912,89.9444,89.9444,9144.0
2022-11-03 14:05:00,91.95,92.04,91.93,92.03,4104.0,89.9738,90.0618,89.9542,90.0521,4104.0
2022-11-03 14:10:00,92.01,92.01,91.94,91.94,1200.0,90.0325,90.0325,89.964,89.964,1200.0
2022-11-03 14:15:00,92.08,92.11,92.01,92.03,2552.0,90.101,90.1303,90.0325,90.0521,2552.0
2022-11-03 14:20:00,92.03,92.2,92.03,92.2,3000.0,90.0521,90.2184,90.0521,90.2184,3000.0
2022-11-03 14:25:00,92.24,92.34,92.21,92.33,4892.0,90.2575,90.3554,90.2282,90.3456,4892.0
2022-11-03 14:30:00,92.36,92.51,92.33,92.33,5046.0,90.375,90.5217,90.3456,90.3456,5046.0
2022-11-03 14:35:00,92.31,92.31,92.21,92.23,1400.0,90.326,90.326,90.2282,90.2478,1400.0
2022-11-03 14:40:00,92.29,92.3,92.06,92.06,2800.0,90.3065,90.3163,90.0814,90.0814,2800.0
2022-11-03 14:45:00,92.22,92.22,92.22,92.22,200.0,90.238,90.238,90.238,90.238,200.0
2022-11-03 14:50:00,92.19,92.31,92.17,92.3,4300.0,90.2086,90.326,90.189,90.3163,4300.0
2022-11-03 14:55:00,92.19,92.27,92.16,92.26,2600.0,90.2086,90.2869,90.1793,90.2771,2600.0
2022-11-03 15:00:00,92.21,92.24,92.21,92.24,1800.0,90.2282,90.2575,90.2282,90.2575,1800.0
2022-11-03 15:05:00,92.27,92.3,92.13,92.13,3600.0,90.2869,90.3163,90.1499,90.1499,3600.0
2022-11-03 15:10:00,92.11,92.29,92.11,92.2,1400.0,90.1303,90.3065,90.1303,90.2184,1400.0
2022-11-03 15:15:00,92.19,92.21,92.08,92.08,3000.0,90.2086,90.2282,90.101,90.101,3000.0
2022-11-03 15:20:00,92.1,92.28,92.1,92.25,36452.0,90.1206,90.2967,90.1206,90.2673,36452.0
2022-11-03 15:25:00,92.29,92.31,92.23,92.25,8188.0,90.3065,90.326,90.2478,90.2673,8188.0
2022-11-03 15:30:00,92.25,92.41,92.25,92.39,10430.0,90.2673,90.4239,90.2673,90.4043,10430.0
2022-11-03 15:35:00,92.38,92.38,92.11,92.11,15568.0,90.3945,90.3945,90.1303,90.1303,15568.0
2022-11-03 15:40:00,92.11,92.22,92.01,92.01,16790.0,90.1303,90.238,90.0325,90.0325,16790.0
2022-11-03 15:45:00,92.0,92.0,91.83,91.91,14778.0,90.0227,90.0227,89.8564,89.9346,14778.0
2022-11-03 15:50:00,91.96,91.96,91.58,91.66,53300.0,89.9836,89.9836,89.6117,89.69,53300.0
2022-11-03 15:55:00,91.65,91.65,91.47,91.51,74878.0,89.6802,89.6802,89.5041,89.5432,74878.0
2022-11-04 09:30:00,94.83,95.14,94.19,94.42,17536.0,92.7919,93.0952,92.1656,92.3907,17536.0
2022-11-04 09:35:00,94.61,94.64,93.79,94.13,38842.0,92.5766,92.606,91.7742,92.1069,38842.0
2022-11-04 09:40:00,94.04,94.39,93.63,93.66,25226.0,92.0189,92.3613,91.6177,91.647,25226.0
2022-11-04 09:45:00,93.73,94.01,93.66,93.7,17354.0,91.7155,91.9895,91.647,91.6862,17354.0
2022-11-04 09:50:00,94.0,94.19,93.91,94.19,8144.0,91.9797,92.1656,91.8917,92.1656,8144.0
2022-11-04 09:55:00,94.28,94.8,94.28,94.8,6728.0,92.2537,92.7625,92.2537,92.7625,6728.0
2022-11-04 10:00:00,94.83,94.96,94.61,94.7,11962.0,92.7919,92.9191,92.5766,92.6647,11962.0
2022-11-04 10:05:00,94.69,94.73,94.4,94.58,6522.0,92.6549,92.694,92.3711,92.5473,6522.0
2022-11-04 10:10:00,94.58,95.31,94.58,95.29,24208.0,92.5473,93.2616,92.5473,93.242,24208.0
2022-11-04 10:15:00,95.38,95.52,95.11,95.17,9864.0,93.3301,93.467,93.0659,93.1246,9864.0
2022-11-04 10:20:00,95.26,95.67,95.24,95.55,7812.0,93.2126,93.6138,93.1931,93.4964,7812.0
2022-11-04 10:25:00,95.6,95.66,95.42,95.45,2400.0,93.5453,93.604,93.3692,93.3986,2400.0
2022-11-04 10:30:00,95.47,95.73,95.38,95.64,11256.0,93.4181,93.6725,93.3301,93.5845,11256.0
2022-11-04 10:35:00,95.61,95.7,95.49,95.49,7204.0,93.5551,93.6432,93.4377,93.4377,7204.0
2022-11-04 10:40:00,95.72,95.77,95.35,95.42,6932.0,93.6628,93.7117,93.3007,93.3692,6932.0
2022-11-04 10:45:00,95.37,95.64,95.35,95.61,2400.0,93.3203,93.5845,93.3007,93.5551,2400.0
2022-11-04 10:50:00,95.69,95.69,94.95,95.09,7662.0,93.6334,93.6334,92.9093,93.0463,7662.0
2022-11-04 10:55:00,95.1,95.2,94.99,95.17,4600.0,93.0561,93.1539,92.9484,93.1246,4600.0
2022-11-04 11:00:00,95.26,95.33,95.08,95.1,3600.0,93.2126,93.2811,93.0365,93.0561,3600.0
2022-11-04 11:05:00,95.11,95.11,94.93,95.03,4000.0,93.0659,93.0659,92.8897,92.9876,4000.0
2022-11-04 11:10:00,95.03,95.03,94.78,94.89,9688.0,92.9876,92.9876,92.743,92.8506,9688.0
2022-11-04 11:15:00,94.84,95.17,94.83,95.04,3200.0,92.8017,93.1246,92.7919,92.9974,3200.0
2022-11-04 11:20:00,95.19,95.38,95.19,95.33,2200.0,93.1441,93.3301,93.1441,93.2811,2200.0
2022-11-04 11:25:00,95.36,95.37,94.72,94.72,5000.0,93.3105,93.3203,92.6842,92.6842,5000.0
2022-11-04 11:30:00,94.73,94.89,94.73,94.81,1800.0,92.694,92.8506,92.694,92.7723,1800.0
2022-11-04 11:35:00,94.89,94.91,94.62,94.62,8000.0,92.8506,92.8702,92.5864,92.5864,8000.0
2022-11-04 11:40:00,94.5,94.54,94.32,94.33,6270.0,92.469,92.5081,92.2928,92.3026,6270.0
2022-11-04 11:45:00,94.32,94.33,94.14,94.16,4576.0,92.2928,92.3026,92.1167,92.1363,4576.0
2022-11-04 11:50:00,94.16,94.16,93.7,93.97,10556.0,92.1363,92.1363,91.6862,91.9504,10556.0
2022-11-04 11:55:00,93.95,94.08,93.76,93.78,16958.0,91.9308,92.058,91.7449,91.7644,16958.0
2022-11-04 12:00:00,93.75,93.98,93.62,93.67,27560.0,91.7351,91.9601,91.6079,91.6568,27560.0
2022-11-04 12:05:00,93.62,94.14,93.61,94.14,7450.0,91.6079,92.1167,91.5981,92.1167,7450.0
2022-11-04 12:10:00,94.16,94.17,93.91,94.11,2600.0,92.1363,92.1461,91.8917,92.0874,2600.0
2022-11-04 12:15:00,94.14,94.82,94.09,94.65,8200.0,92.1167,92.7821,92.0678,92.6157,8200.0
2022-11-04 12:20:00,94.57,94.58,94.38,94.47,3800.0,92.5375,92.5473,92.3516,92.4396,3800.0
2022-11-04 12:25:00,94.47,94.63,94.37,94.53,4400.0,92.4396,92.5962,92.3418,92.4983,4400.0
2022-11-04 12:30:00,94.39,94.6,94.39,94.6,12012.0,92.3613,92.5668,92.3613,92.5668,12012.0
2022-11-04 12:35:00,94.29,94.4,94.15,94.15,2800.0,92.2635,92.3711,92.1265,92.1265,2800.0
2022-11-04 12:40:00,94.13,94.19,93.96,94.04,3600.0,92.1069,92.1656,91.9406,92.0189,3600.0
2022-11-04 12:45:00,94.1,94.1,93.88,93.92,16924.0,92.0776,92.0776,91.8623,91.9014,16924.0
2022-11-04 12:50:00,93.91,94.12,93.86,94.12,2800.0,91.8917,92.0971,91.8427,92.0971,2800.0
2022-11-04 12:55:00,94.16,94.16,93.95,94.11,2600.0,92.1363,92.1363,91.9308,92.0874,2600.0
2022-11-04 13:00:00,93.94,94.11,93.88,94.03,4000.0,91.921,92.0874,91.8623,92.0091,4000.0
2022-11-04 13:05:00,94.12,94.24,93.71,93.71,5400.0,92.0971,92.2146,91.696,91.696,5400.0
2022-11-04 13:10:00,93.74,94.28,93.74,94.2,10590.0,91.7253,92.2537,91.7253,92.1754,10590.0
2022-11-04 13:15:00,94.2,94.22,94.11,94.22,3000.0,92.1754,92.195,92.0874,92.195,3000.0
2022-11-04 13:20:00,94.25,94.28,94.13,94.28,1600.0,92.2243,92.2537,92.1069,92.2537,1600.0
2022-11-04 13:25:00,94.26,94.26,94.02,94.03,3000.0,92.2341,92.2341,91.9993,92.0091,3000.0
2022-11-04 13:30:00,94.03,94.14,93.94,93.99,2600.0,92.0091,92.1167,91.921,91.9699,2600.0
2022-11-04 13:35:00,93.95,94.08,93.91,94.08,3000.0,91.9308,92.058,91.8917,92.058,3000.0
2022-11-04 13:40:00,93.94,93.95,93.8,93.82,3000.0,91.921,91.9308,91.784,91.8036,3000.0
2022-11-04 13:45:00,93.73,93.85,93.66,93.83,3990.0,91.7155,91.8329,91.647,91.8134,3990.0
2022-11-04 13:50:00,93.86,93.86,93.72,93.83,2514.0,91.8427,91.8427,91.7057,91.8134,2514.0
2022-11-04 13:55:00,93.76,93.77,93.63,93.66,4404.0,91.7449,91.7547,91.6177,91.647,4404.0
2022-11-04 14:00:00,93.67,93.83,93.63,93.63,2200.0,91.6568,91.8134,91.6177,91.6177,2200.0
2022-11-04 14:05:00,93.59,93.59,93.41,93.5,6000.0,91.5785,91.5785,91.4024,91.4905,6000.0
2022-11-04 14:10:00,93.45,93.6,93.43,93.6,1400.0,91.4415,91.5883,91.422,91.5883,1400.0
2022-11-04 14:15:00,93.64,93.93,93.55,93.93,3400.0,91.6275,91.9112,91.5394,91.9112,3400.0
2022-11-04 14:20:00,93.92,94.04,93.88,94.01,4400.0,91.9014,92.0189,91.8623,91.9895,4400.0
2022-11-04 14:25:00,94.01,94.2,93.96,94.11,7242.0,91.9895,92.1754,91.9406,92.0874,7242.0
2022-11-04 14:30:00,94.14,94.19,94.08,94.17,1400.0,92.1167,92.1656,92.058,92.1461,1400.0
2022-11-04 14:35:00,94.2,94.41,94.13,94.36,4732.0,92.1754,92.3809,92.1069,92.332,4732.0
2022-11-04 14:40:00,94.44,94.69,94.42,94.68,3800.0,92.4103,92.6549,92.3907,92.6451,3800.0
2022-11-04 14:45:00,94.72,94.78,94.58,94.6,3400.0,92.6842,92.743,92.5473,92.5668,3400.0
2022-11-04 14:50:00,94.71,94.73,94.66,94.71,2220.0,92.6745,92.694,92.6255,92.6745,2220.0
2022-11-04 14:55:00,94.75,94.91,94.74,94.83,5114.0,92.7136,92.8702,92.7038,92.7919,5114.0
2022-11-04 15:00:00,94.76,94.89,94.76,94.86,4156.0,92.7234,92.8506,92.7234,92.8212,4156.0
2022-11-04 15:05:00,94.92,95.24,94.92,95.22,8394.0,92.8799,93.1931,92.8799,93.1735,8394.0
2022-11-04 15:10:00,95.23,95.46,95.22,95.4,12676.0,93.1833,93.4083,93.1735,93.3496,12676.0
2022-11-04 15:15:00,95.43,95.46,95.36,95.39,15382.0,93.379,93.4083,93.3105,93.3398,15382.0
2022-11-04 15:20:00,95.35,95.35,95.14,95.14,9060.0,93.3007,93.3007,93.0952,93.0952,9060.0
2022-11-04 15:25:00,95.16,95.48,95.16,95.34,10964.0,93.1148,93.4279,93.1148,93.2909,10964.0
2022-11-04 15:30:00,95.38,95.52,95.24,95.51,21124.0,93.3301,93.467,93.1931,93.4573,21124.0
2022-11-04 15:35:00,95.53,95.53,95.21,95.26,28858.0,93.4768,93.4768,93.1637,93.2126,28858.0
2022-11-04 15:40:00,95.28,95.45,95.17,95.45,18588.0,93.2322,93.3986,93.1246,93.3986,18588.0
2022-11-04 15:45:00,95.46,95.59,95.33,95.34,31908.0,93.4083,93.5355,93.2811,93.2909,31908.0
2022-11-04 15:50:00,95.36,95.36,95.14,95.25,44864.0,93.3105,93.3105,93.0952,93.2029,44864.0
2022-11-04 15:55:00,95.33,95.63,95.33,95.62,47314.0,93.2811,93.5747,93.2811,93.5649,47314.0
2022-11-07 09:30:00,96.23,96.44,95.55,95.8,30408.0,94.1618,94.3673,93.4964,93.741,30408.0
2022-11-07 09:35:00,95.83,95.83,95.67,95.71,2864.0,93.7704,93.7704,93.6138,93.653,2864.0
2022-11-07 09:40:00,95.9,96.02,95.89,95.95,5226.0,93.8389,93.9563,93.8291,93.8878,5226.0
2022-11-07 09:45:00,95.51,95.71,95.38,95.39,7164.0,93.4573,93.653,93.3301,93.3398,7164.0
2022-11-07 09:50:00,95.46,95.46,95.23,95.44,4800.0,93.4083,93.4083,93.1833,93.3888,4800.0
2022-11-07 09:55:00,95.47,95.88,95.37,95.52,17128.0,93.4181,93.8193,93.3203,93.467,17128.0
2022-11-07 10:00:00,95.52,95.96,95.52,95.91,18054.0,93.467,93.8976,93.467,93.8487,18054.0
2022-11-07 10:05:00,95.99,96.09,95.77,95.79,6420.0,93.9269,94.0248,93.7117,93.7312,6420.0
2022-11-07 10:10:00,95.93,96.03,95.75,95.95,4200.0,93.8682,93.9661,93.6921,93.8878,4200.0
2022-11-07 10:15:00,95.95,96.42,95.95,96.12,14064.0,93.8878,94.3477,93.8878,94.0542,14064.0
2022-11-07 10:20:00,96.09,96.11,95.82,95.83,2178.0,94.0248,94.0444,93.7606,93.7704,2178.0
2022-11-07 10:25:00,95.74,95.78,95.64,95.73,2000.0,93.6823,93.7215,93.5845,93.6725,2000.0
2022-11-07 10:30:00,95.73,95.8,95.66,95.77,6906.0,93.6725,93.741,93.604,93.7117,6906.0
2022-11-07 10:35:00,95.76,95.81,95.46,95.5,3842.0,93.7019,93.7508,93.4083,93.4475,3842.0
2022-11-07 10:40:00,95.6,95.6,95.55,95.57,1200.0,93.5453,93.5453,93.4964,93.516,1200.0
2022-11-07 10:45:00,95.57,95.78,95.51,95.61,10800.0,93.516,93.7215,93.4573,93.5551,10800.0
2022-11-07 10:50:00,95.64,96.0,95.64,95.87,3600.0,93.5845,93.9367,93.5845,93.8095,3600.0
2022-11-07 10:55:00,95.86,95.99,95.81,95.94,4852.0,93.7997,93.9269,93.7508,93.878,4852.0
2022-11-07 11:00:00,96.07,96.14,95.9,96.12,7608.0,94.0052,94.0737,93.8389,94.0542,7608.0
2022-11-07 11:05:00,96.25,96.28,95.96,96.14,3800.0,94.1814,94.2107,93.8976,94.0737,3800.0
2022-11-07 11:10:00,96.14,96.14,96.14,96.14,0.0,94.0737,94.0737,94.0737,94.0737,0.0
2022-11-07 11:15:00,95.91,96.17,95.91,96.15,2800.0,93.8487,94.1031,93.8487,94.0835,2800.0
2022-11-07 11:20:00,96.07,96.39,96.07,96.33,5174.0,94.0052,94.3184,94.0052,94.2596,5174.0
2022-11-07 11:25:00,96.36,96.52,96.3,96.51,1800.0,94.289,94.4456,94.2303,94.4358,1800.0
2022-11-07 11:30:00,96.51,96.7,96.51,96.57,2584.0,94.4358,94.6217,94.4358,94.4945,2584.0
2022-11-07 11:35:00,96.58,96.58,96.52,96.58,3400.0,94.5043,94.5043,94.4456,94.5043,3400.0
2022-11-07 11:40:00,96.58,96.58,96.11,96.11,2000.0,94.5043,94.5043,94.0444,94.0444,2000.0
2022-11-07 11:45:00,96.15,96.2,96.07,96.18,1204.0,94.0835,94.1324,94.0052,94.1129,1204.0
2022-11-07 11:50:00,96.17,96.21,96.17,96.21,1592.0,94.1031,94.1422,94.1031,94.1422,1592.0
2022-11-07 11:55:00,96.16,96.16,96.0,96.0,2200.0,94.0933,94.0933,93.9367,93.9367,2200.0
2022-11-07 12:00:00,96.0,96.09,95.85,96.08,2846.0,93.9367,94.0248,93.79,94.015,2846.0
2022-11-07 12:05:00,96.06,96.16,96.06,96.14,1112.0,93.9954,94.0933,93.9954,94.0737,1112.0
2022-11-07 12:10:00,96.19,96.22,96.17,96.17,2344.0,94.1226,94.152,94.1031,94.1031,2344.0
2022-11-07 12:15:00,96.15,96.23,96.04,96.23,1400.0,94.0835,94.1618,93.9759,94.1618,1400.0
2022-11-07 12:20:00,96.18,96.38,96.17,96.38,1200.0,94.1129,94.3086,94.1031,94.3086,1200.0
2022-11-07 12:25:00,96.4,96.4,96.32,96.32,750.0,94.3281,94.3281,94.2499,94.2499,750.0
2022-11-07 12:30:00,96.39,96.43,96.32,96.39,2200.0,94.3184,94.3575,94.2499,94.3184,2200.0
2022-11-07 12:35:00,96.27,96.27,96.27,96.27,200.0,94.2009,94.2009,94.2009,94.2009,200.0
2022-11-07 12:40:00,96.35,96.35,96.27,96.27,450.0,94.2792,94.2792,94.2009,94.2009,450.0
2022-11-07 12:45:00,96.27,96.38,96.27,96.38,400.0,94.2009,94.3086,94.2009,94.3086,400.0
2022-11-07 12:50:00,96.25,96.28,96.25,96.26,600.0,94.1814,94.2107,94.1814,94.1911,600.0
2022-11-07 12:55:00,96.17,96.17,96.12,96.13,1012.0,94.1031,94.1031,94.0542,94.0639,1012.0
2022-11-07 13:00:00,96.27,96.42,96.27,96.42,784.0,94.2009,94.3477,94.2009,94.3477,784.0
2022-11-07 13:05:00,96.38,96.5,96.38,96.5,400.0,94.3086,94.426,94.3086,94.426,400.0
2022-11-07 13:10:00,96.5,96.56,96.44,96.51,2430.0,94.426,94.4847,94.3673,94.4358,2430.0
2022-11-07 13:15:00,96.42,96.45,96.42,96.45,6010.0,94.3477,94.3771,94.3477,94.3771,6010.0
2022-11-07 13:20:00,96.35,96.35,96.35,96.35,496.0,94.2792,94.2792,94.2792,94.2792,496.0
2022-11-07 13:25:00,96.41,96.41,96.41,96.41,200.0,94.3379,94.3379,94.3379,94.3379,200.0
2022-11-07 13:30:00,96.45,96.45,96.41,96.42,700.0,94.3771,94.3771,94.3379,94.3477,700.0
2022-11-07 13:35:00,96.36,96.36,96.3,96.3,916.0,94.289,94.289,94.2303,94.2303,916.0
2022-11-07 13:40:00,96.2,96.23,96.2,96.23,1772.0,94.1324,94.1618,94.1324,94.1618,1772.0
2022-11-07 13:45:00,96.32,96.32,96.32,96.32,400.0,94.2499,94.2499,94.2499,94.2499,400.0
2022-11-07 13:50:00,96.31,96.36,96.31,96.36,600.0,94.2401,94.289,94.2401,94.289,600.0
2022-11-07 13:55:00,96.36,96.47,96.36,96.47,1400.0,94.289,94.3966,94.289,94.3966,1400.0
2022-11-07 14:00:00,96.47,96.68,96.47,96.68,6236.0,94.3966,94.6021,94.3966,94.6021,6236.0
2022-11-07 14:05:00,96.68,96.71,96.67,96.68,2000.0,94.6021,94.6315,94.5923,94.6021,2000.0
2022-11-07 14:10:00,96.69,96.88,96.69,96.83,4100.0,94.6119,94.7978,94.6119,94.7489,4100.0
2022-11-07 14:15:00,96.89,97.13,96.89,97.13,19384.0,94.8076,95.0424,94.8076,95.0424,19384.0
2022-11-07 14:20:00,97.13,97.17,97.05,97.17,11216.0,95.0424,95.0816,94.9642,95.0816,11216.0
2022-11-07 14:25:00,97.16,97.25,97.11,97.23,5374.0,95.0718,95.1599,95.0229,95.1403,5374.0
2022-11-07 14:30:00,97.24,97.39,97.18,97.37,6860.0,95.1501,95.2969,95.0914,95.2773,6860.0
2022-11-07 14:35:00,97.33,97.48,97.33,97.45,7510.0,95.2381,95.3849,95.2381,95.3556,7510.0
2022-11-07 14:40:00,97.47,97.48,97.32,97.38,6400.0,95.3751,95.3849,95.2284,95.2871,6400.0
2022-11-07 14:45:00,97.4,97.46,97.35,97.39,13840.0,95.3066,95.3654,95.2577,95.2969,13840.0
2022-11-07 14:50:00,97.39,97.42,97.33,97.39,46510.0,95.2969,95.3262,95.2381,95.2969,46510.0
2022-11-07 14:55:00,97.4,97.4,97.19,97.26,8676.0,95.3066,95.3066,95.1012,95.1697,8676.0
2022-11-07 15:00:00,97.26,97.41,97.25,97.38,21952.0,95.1697,95.3164,95.1599,95.2871,21952.0
2022-11-07 15:05:00,97.39,97.5,97.35,97.5,7656.0,95.2969,95.4045,95.2577,95.4045,7656.0
2022-11-07 15:10:00,97.52,97.58,97.46,97.58,6620.0,95.4241,95.4828,95.3654,95.4828,6620.0
2022-11-07 15:15:00,97.62,97.77,97.61,97.75,8562.0,95.5219,95.6687,95.5121,95.6491,8562.0
2022-11-07 15:20:00,97.71,97.84,97.64,97.82,13774.0,95.61,95.7372,95.5415,95.7176,13774.0
2022-11-07 15:25:00,97.8,97.85,97.74,97.76,12266.0,95.698,95.747,95.6393,95.6589,12266.0
2022-11-07 15:30:00,97.72,97.82,97.71,97.71,20004.0,95.6198,95.7176,95.61,95.61,20004.0
2022-11-07 15:35:00,97.69,97.75,97.6,97.67,41644.0,95.5904,95.6491,95.5023,95.5708,41644.0
2022-11-07 15:40:00,97.71,97.8,97.66,97.78,29722.0,95.61,95.698,95.5611,95.6785,29722.0
2022-11-07 15:45:00,97.78,97.8,97.7,97.8,45688.0,95.6785,95.698,95.6002,95.698,45688.0
2022-11-07 15:50:00,97.79,97.79,97.55,97.6,90802.0,95.6883,95.6883,95.4534,95.5023,90802.0
2022-11-07 15:55:00,97.6,97.6,97.44,97.6,146176.0,95.5023,95.5023,95.3458,95.5023,146176.0
2022-11-08 09:30:00,99.47,99.68,99.09,99.67,20628.0,97.3322,97.5376,96.9603,97.5279,20628.0
2022-11-08 09:35:00,99.72,99.73,98.98,99.1,13296.0,97.5768,97.5866,96.8527,96.9701,13296.0
2022-11-08 09:40:00,99.08,99.15,98.78,99.13,16084.0,96.9505,97.019,96.657,96.9995,16084.0
2022-11-08 09:45:00,99.17,99.46,98.94,99.39,10006.0,97.0386,97.3224,96.8135,97.2539,10006.0
2022-11-08 09:50:00,99.31,99.77,99.28,99.69,14896.0,97.1756,97.6257,97.1462,97.5474,14896.0
2022-11-08 09:55:00,99.7,99.83,99.51,99.51,15862.0,97.5572,97.6844,97.3713,97.3713,15862.0
2022-11-08 10:00:00,99.47,99.66,99.11,99.17,33712.0,97.3322,97.5181,96.9799,97.0386,33712.0
2022-11-08 10:05:00,99.21,99.51,99.2,99.48,5400.0,97.0777,97.3713,97.068,97.3419,5400.0
2022-11-08 10:10:00,99.38,99.63,99.34,99.62,6730.0,97.2441,97.4887,97.2049,97.4789,6730.0
2022-11-08 10:15:00,99.64,99.83,99.55,99.67,12580.0,97.4985,97.6844,97.4104,97.5279,12580.0
2022-11-08 10:20:00,99.63,99.91,99.63,99.74,3666.0,97.4887,97.7627,97.4887,97.5964,3666.0
2022-11-08 10:25:00,99.73,99.86,99.56,99.78,6034.0,97.5866,97.7138,97.4202,97.6355,6034.0
2022-11-08 10:30:00,99.83,100.13,99.82,100.13,9452.0,97.6844,97.978,97.6746,97.978,9452.0
2022-11-08 10:35:00,100.08,100.17,100.03,100.03,47086.0,97.929,98.0171,97.8801,97.8801,47086.0
2022-11-08 10:40:00,100.02,100.05,99.92,99.94,50016.0,97.8703,97.8997,97.7725,97.7921,50016.0
2022-11-08 10:45:00,99.94,100.13,99.88,100.08,64868.0,97.7921,97.978,97.7333,97.929,64868.0
2022-11-08 10:50:00,100.08,100.12,99.92,99.92,31510.0,97.929,97.9682,97.7725,97.7725,31510.0
2022-11-08 10:55:00,100.0,100.1,99.94,100.1,9204.0,97.8508,97.9486,97.7921,97.9486,9204.0
2022-11-08 11:00:00,100.07,100.07,99.86,100.04,15478.0,97.9193,97.9193,97.7138,97.8899,15478.0
2022-11-08 11:05:00,100.03,100.17,99.92,100.16,5504.0,97.8801,98.0171,97.7725,98.0073,5504.0
2022-11-08 11:10:00,100.22,100.28,100.18,100.25,5624.0,98.066,98.1247,98.0269,98.0954,5624.0
2022-11-08 11:15:00,100.24,100.32,100.18,100.2,8600.0,98.0856,98.1639,98.0269,98.0465,8600.0
2022-11-08 11:20:00,100.21,100.5,100.21,100.45,16348.0,98.0562,98.34,98.0562,98.2911,16348.0
2022-11-08 11:25:00,100.43,100.51,100.35,100.38,26392.0,98.2715,98.3498,98.1932,98.2226,26392.0
2022-11-08 11:30:00,100.36,100.64,100.34,100.62,16320.0,98.203,98.477,98.1835,98.4574,16320.0
2022-11-08 11:35:00,100.63,100.75,100.56,100.75,7412.0,98.4672,98.5846,98.3987,98.5846,7412.0
2022-11-08 11:40:00,100.77,100.83,100.57,100.57,11400.0,98.6042,98.6629,98.4085,98.4085,11400.0
2022-11-08 11:45:00,100.58,100.58,100.26,100.28,4766.0,98.4183,98.4183,98.1052,98.1247,4766.0
2022-11-08 11:50:00,100.27,100.44,100.26,100.44,5400.0,98.115,98.2813,98.1052,98.2813,5400.0
2022-11-08 11:55:00,100.44,100.44,100.3,100.39,3200.0,98.2813,98.2813,98.1443,98.2324,3200.0
2022-11-08 12:00:00,100.4,100.54,100.4,100.42,3800.0,98.2422,98.3792,98.2422,98.2617,3800.0
2022-11-08 12:05:00,100.38,100.41,100.29,100.41,8412.0,98.2226,98.252,98.1345,98.252,8412.0
2022-11-08 12:10:00,100.39,100.45,100.14,100.14,12778.0,98.2324,98.2911,97.9878,97.9878,12778.0
2022-11-08 12:15:00,100.16,100.24,100.07,100.21,6800.0,98.0073,98.0856,97.9193,98.0562,6800.0
2022-11-08 12:20:00,100.19,100.23,100.17,100.17,1600.0,98.0367,98.0758,98.0171,98.0171,1600.0
2022-11-08 12:25:00,100.23,100.28,100.17,100.23,41140.0,98.0758,98.1247,98.0171,98.0758,41140.0
2022-11-08 12:30:00,100.19,100.29,100.13,100.23,6600.0,98.0367,98.1345,97.978,98.0758,6600.0
2022-11-08 12:35:00,100.17,100.22,100.16,100.22,1978.0,98.0171,98.066,98.0073,98.066,1978.0
2022-11-08 12:40:00,100.29,100.36,100.21,100.36,7118.0,98.1345,98.203,98.0562,98.203,7118.0
2022-11-08 12:45:00,100.34,100.42,100.23,100.32,30218.0,98.1835,98.2617,98.0758,98.1639,30218.0
2022-11-08 12:50:00,100.28,100.29,100.13,100.13,5200.0,98.1247,98.1345,97.978,97.978,5200.0
2022-11-08 12:55:00,100.2,100.33,100.2,100.3,2200.0,98.0465,98.1737,98.0465,98.1443,2200.0
2022-11-08 13:00:00,100.26,100.45,100.19,100.4,6100.0,98.1052,98.2911,98.0367,98.2422,6100.0
2022-11-08 13:05:00,100.26,100.44,100.26,100.42,1568.0,98.1052,98.2813,98.1052,98.2617,1568.0
2022-11-08 13:10:00,100.39,100.44,100.36,100.44,1744.0,98.2324,98.2813,98.203,98.2813,1744.0
2022-11-08 13:15:00,100.42,100.42,100.25,100.28,2600.0,98.2617,98.2617,98.0954,98.1247,2600.0
2022-11-08 13:20:00,100.2,100.21,99.7,99.85,27146.0,98.0465,98.0562,97.5572,97.704,27146.0
2022-11-08 13:25:00,99.89,99.9,99.49,99.58,8400.0,97.7431,97.7529,97.3517,97.4398,8400.0
2022-11-08 13:30:00,99.58,99.69,99.36,99.67,10598.0,97.4398,97.5474,97.2245,97.5279,10598.0
2022-11-08 13:35:00,99.69,99.73,99.53,99.58,4240.0,97.5474,97.5866,97.3909,97.4398,4240.0
2022-11-08 13:40:00,99.74,99.79,99.67,99.67,3000.0,97.5964,97.6453,97.5279,97.5279,3000.0
2022-11-08 13:45:00,99.73,99.77,99.61,99.61,2570.0,97.5866,97.6257,97.4691,97.4691,2570.0
2022-11-08 13:50:00,99.61,99.69,99.25,99.4,20692.0,97.4691,97.5474,97.1169,97.2637,20692.0
2022-11-08 13:55:00,99.21,99.21,98.76,98.91,9396.0,97.0777,97.0777,96.6374,96.7842,9396.0
2022-11-08 14:00:00,98.85,99.1,98.85,99.04,9968.0,96.7255,96.9701,96.7255,96.9114,9968.0
2022-11-08 14:05:00,98.99,99.06,98.69,98.72,20574.0,96.8625,96.931,96.5689,96.5983,20574.0
2022-11-08 14:10:00,98.63,98.73,98.58,98.73,5188.0,96.5102,96.6081,96.4613,96.6081,5188.0
2022-11-08 14:15:00,98.82,98.92,98.74,98.74,3400.0,96.6961,96.794,96.6178,96.6178,3400.0
2022-11-08 14:20:00,98.64,98.64,98.17,98.17,4316.0,96.52,96.52,96.0601,96.0601,4316.0
2022-11-08 14:25:00,98.11,98.16,97.99,98.01,5200.0,96.0014,96.0503,95.884,95.9035,5200.0
2022-11-08 14:30:00,97.98,98.16,97.87,98.16,6734.0,95.8742,96.0503,95.7665,96.0503,6734.0
2022-11-08 14:35:00,98.19,98.56,98.12,98.52,6000.0,96.0797,96.4417,96.0112,96.4026,6000.0
2022-11-08 14:40:00,98.53,98.78,98.47,98.64,5800.0,96.4124,96.657,96.3536,96.52,5800.0
2022-11-08 14:45:00,98.71,98.9,98.67,98.79,5400.0,96.5885,96.7744,96.5493,96.6668,5400.0
2022-11-08 14:50:00,98.73,99.01,98.73,98.92,8230.0,96.6081,96.882,96.6081,96.794,8230.0
2022-11-08 14:55:00,98.89,99.0,98.89,98.9,3454.0,96.7646,96.8723,96.7646,96.7744,3454.0
2022-11-08 15:00:00,98.86,99.31,98.86,99.2,6662.0,96.7353,97.1756,96.7353,97.068,6662.0
2022-11-08 15:05:00,99.19,99.39,99.1,99.28,5516.0,97.0582,97.2539,96.9701,97.1462,5516.0
2022-11-08 15:10:00,99.33,99.42,99.25,99.3,5800.0,97.1952,97.2832,97.1169,97.1658,5800.0
2022-11-08 15:15:00,99.39,99.44,99.36,99.43,2200.0,97.2539,97.3028,97.2245,97.293,2200.0
2022-11-08 15:20:00,99.45,99.51,99.39,99.41,7584.0,97.3126,97.3713,97.2539,97.2734,7584.0
2022-11-08 15:25:00,99.43,99.76,99.41,99.72,8080.0,97.293,97.6159,97.2734,97.5768,8080.0
2022-11-08 15:30:00,99.75,100.07,99.75,99.99,25880.0,97.6061,97.9193,97.6061,97.841,25880.0
2022-11-08 15:35:00,99.98,100.2,99.92,100.0,46034.0,97.8312,98.0465,97.7725,97.8508,46034.0
2022-11-08 15:40:00,99.99,100.02,99.85,99.89,41966.0,97.841,97.8703,97.704,97.7431,41966.0
2022-11-08 15:45:00,99.91,100.18,99.89,99.97,100362.0,97.7627,98.0269,97.7431,97.8214,100362.0
2022-11-08 15:50:00,100.0,100.03,99.79,99.82,20394.0,97.8508,97.8801,97.6453,97.6746,20394.0
2022-11-08 15:55:00,99.79,99.88,99.66,99.7,125448.0,97.6453,97.7333,97.5181,97.5572,125448.0
2022-11-09 09:30:00,98.37,98.6,97.7,97.76,251398.0,96.2558,96.4809,95.6002,95.6589,251398.0
2022-11-09 09:35:00,97.74,98.14,97.29,97.4,215506.0,95.6393,96.0307,95.199,95.3066,215506.0
2022-11-09 09:40:00,97.46,98.22,97.43,98.22,28198.0,95.3654,96.109,95.336,96.109,28198.0
2022-11-09 09:45:00,98.13,98.52,98.08,98.4,9932.0,96.021,96.4026,95.972,96.2852,9932.0
2022-11-09 09:50:00,98.44,98.47,97.92,98.13,9300.0,96.3243,96.3536,95.8155,96.021,9300.0
2022-11-09 09:55:00,98.37,98.38,98.08,98.14,11900.0,96.2558,96.2656,95.972,96.0307,11900.0
2022-11-09 10:00:00,98.03,98.35,97.95,98.26,9408.0,95.9231,96.2362,95.8448,96.1482,9408.0
2022-11-09 10:05:00,98.46,98.69,98.35,98.69,19688.0,96.3439,96.5689,96.2362,96.5689,19688.0
2022-11-09 10:10:00,98.68,98.68,98.35,98.57,5612.0,96.5591,96.5591,96.2362,96.4515,5612.0
2022-11-09 10:15:00,98.56,98.56,98.26,98.41,6110.0,96.4417,96.4417,96.1482,96.2949,6110.0
2022-11-09 10:20:00,98.46,98.56,98.39,98.42,10150.0,96.3439,96.4417,96.2754,96.3047,10150.0
2022-11-09 10:25:00,98.59,98.59,97.98,98.01,5556.0,96.4711,96.4711,95.8742,95.9035,5556.0
2022-11-09 10:30:00,98.01,98.13,97.58,97.66,7074.0,95.9035,96.021,95.4828,95.5611,7074.0
2022-11-09 10:35:00,97.74,97.97,97.69,97.86,15700.0,95.6393,95.8644,95.5904,95.7568,15700.0
2022-11-09 10:40:00,97.94,97.94,97.72,97.84,4318.0,95.835,95.835,95.6198,95.7372,4318.0
2022-11-09 10:45:00,97.91,97.96,97.89,97.89,3352.0,95.8057,95.8546,95.7861,95.7861,3352.0
2022-11-09 10:50:00,97.86,97.93,97.8,97.8,1664.0,95.7568,95.8253,95.698,95.698,1664.0
2022-11-09 10:55:00,97.83,97.95,97.67,97.92,25020.0,95.7274,95.8448,95.5708,95.8155,25020.0
2022-11-09 11:00:00,98.08,98.28,98.07,98.14,2808.0,95.972,96.1677,95.9622,96.0307,2808.0
2022-11-09 11:05:00,98.09,98.17,98.03,98.08,7526.0,95.9818,96.0601,95.9231,95.972,7526.0
2022-11-09 11:10:00,98.19,98.27,98.19,98.22,4030.0,96.0797,96.1579,96.0797,96.109,4030.0
2022-11-09 11:15:00,98.31,98.33,98.22,98.32,1924.0,96.1971,96.2167,96.109,96.2069,1924.0
2022-11-09 11:20:00,98.29,98.29,98.11,98.11,1376.0,96.1775,96.1775,96.0014,96.0014,1376.0
2022-11-09 11:25:00,98.36,98.41,98.29,98.36,1200.0,96.246,96.2949,96.1775,96.246,1200.0
2022-11-09 11:30:00,98.22,98.22,98.2,98.2,400.0,96.109,96.109,96.0894,96.0894,400.0
2022-11-09 11:35:00,98.15,98.23,98.15,98.23,600.0,96.0405,96.1188,96.0405,96.1188,600.0
2022-11-09 11:40:00,98.27,98.64,98.26,98.64,4600.0,96.1579,96.52,96.1482,96.52,4600.0
2022-11-09 11:45:00,98.64,98.67,98.56,98.56,1698.0,96.52,96.5493,96.4417,96.4417,1698.0
2022-11-09 11:50:00,98.6,98.6,98.51,98.53,1602.0,96.4809,96.4809,96.3928,96.4124,1602.0
2022-11-09 11:55:00,98.43,98.43,98.17,98.23,954.0,96.3145,96.3145,96.0601,96.1188,954.0
2022-11-09 12:00:00,98.23,98.23,98.23,98.23,200.0,96.1188,96.1188,96.1188,96.1188,200.0
2022-11-09 12:05:00,98.17,98.21,97.97,97.97,600.0,96.0601,96.0992,95.8644,95.8644,600.0
2022-11-09 12:10:00,98.05,98.05,97.95,97.95,400.0,95.9427,95.9427,95.8448,95.8448,400.0
2022-11-09 12:15:00,98.01,98.01,97.83,97.97,1000.0,95.9035,95.9035,95.7274,95.8644,1000.0
2022-11-09 12:20:00,97.92,97.92,97.86,97.86,1800.0,95.8155,95.8155,95.7568,95.7568,1800.0
2022-11-09 12:25:00,97.76,97.82,97.75,97.82,800.0,95.6589,95.7176,95.6491,95.7176,800.0
2022-11-09 12:30:00,97.95,97.95,97.95,97.95,232.0,95.8448,95.8448,95.8448,95.8448,232.0
2022-11-09 12:35:00,98.02,98.03,97.93,97.93,1296.0,95.9133,95.9231,95.8253,95.8253,1296.0
2022-11-09 12:40:00,97.89,97.93,97.8,97.87,2400.0,95.7861,95.8253,95.698,95.7665,2400.0
2022-11-09 12:45:00,97.86,98.03,97.85,98.03,1714.0,95.7568,95.9231,95.747,95.9231,1714.0
2022-11-09 12:50:00,98.01,98.01,97.93,97.96,620.0,95.9035,95.9035,95.8253,95.8546,620.0
2022-11-09 12:55:00,98.06,98.06,98.06,98.06,400.0,95.9525,95.9525,95.9525,95.9525,400.0
2022-11-09 13:00:00,98.01,98.18,97.8,97.86,24316.0,95.9035,96.0699,95.698,95.7568,24316.0
2022-11-09 13:05:00,97.83,97.87,97.78,97.87,1000.0,95.7274,95.7665,95.6785,95.7665,1000.0
2022-11-09 13:10:00,97.72,97.77,97.7,97.77,800.0,95.6198,95.6687,95.6002,95.6687,800.0
2022-11-09 13:15:00,97.83,97.9,97.83,97.88,600.0,95.7274,95.7959,95.7274,95.7763,600.0
2022-11-09 13:20:00,97.87,97.87,97.78,97.78,600.0,95.7665,95.7665,95.6785,95.6785,600.0
2022-11-09 13:25:00,97.6,97.69,97.5,97.51,3400.0,95.5023,95.5904,95.4045,95.4143,3400.0
2022-11-09 13:30:00,97.53,97.53,97.19,97.19,1200.0,95.4338,95.4338,95.1012,95.1012,1200.0
2022-11-09 13:35:00,97.19,97.21,97.09,97.16,1800.0,95.1012,95.1207,95.0033,95.0718,1800.0
2022-11-09 13:40:00,97.16,97.31,97.16,97.21,1000.0,95.0718,95.2186,95.0718,95.1207,1000.0
2022-11-09 13:45:00,97.11,97.11,97.03,97.11,6600.0,95.0229,95.0229,94.9446,95.0229,6600.0
2022-11-09 13:50:00,97.16,97.16,97.1,97.11,1400.0,95.0718,95.0718,95.0131,95.0229,1400.0
2022-11-09 13:55:00,97.09,97.11,97.04,97.1,5800.0,95.0033,95.0229,94.9544,95.0131,5800.0
2022-11-09 14:00:00,97.23,97.41,97.21,97.41,5388.0,95.1403,95.3164,95.1207,95.3164,5388.0
2022-11-09 14:05:00,97.36,97.56,97.35,97.52,3820.0,95.2675,95.4632,95.2577,95.4241,3820.0
2022-11-09 14:10:00,97.58,97.6,97.58,97.59,1000.0,95.4828,95.5023,95.4828,95.4926,1000.0
2022-11-09 14:15:00,97.58,97.58,97.42,97.51,1478.0,95.4828,95.4828,95.3262,95.4143,1478.0
2022-11-09 14:20:00,97.53,97.53,97.41,97.45,7806.0,95.4338,95.4338,95.3164,95.3556,7806.0
2022-11-09 14:25:00,97.49,97.56,97.47,97.53,6214.0,95.3947,95.4632,95.3751,95.4338,6214.0
2022-11-09 14:30:00,97.46,97.46,97.24,97.24,8892.0,95.3654,95.3654,95.1501,95.1501,8892.0
2022-11-09 14:35:00,97.22,97.22,97.05,97.1,4200.0,95.1305,95.1305,94.9642,95.0131,4200.0
2022-11-09 14:40:00,97.08,97.23,97.08,97.23,6000.0,94.9935,95.1403,94.9935,95.1403,6000.0
2022-11-09 14:45:00,97.26,97.26,97.03,97.11,2800.0,95.1697,95.1697,94.9446,95.0229,2800.0
2022-11-09 14:50:00,97.1,97.1,96.93,97.02,10194.0,95.0131,95.0131,94.8467,94.9348,10194.0
2022-11-09 14:55:00,96.96,96.98,96.92,96.94,5424.0,94.8761,94.8957,94.837,94.8565,5424.0
2022-11-09 15:00:00,97.1,97.21,97.1,97.12,1316.0,95.0131,95.1207,95.0131,95.0327,1316.0
2022-11-09 15:05:00,97.33,97.42,97.28,97.37,5298.0,95.2381,95.3262,95.1892,95.2773,5298.0
2022-11-09 15:10:00,97.29,97.29,97.14,97.15,5046.0,95.199,95.199,95.0522,95.062,5046.0
2022-11-09 15:15:00,97.14,97.21,97.1,97.21,2640.0,95.0522,95.1207,95.0131,95.1207,2640.0
2022-11-09 15:20:00,97.21,97.21,97.05,97.12,3840.0,95.1207,95.1207,94.9642,95.0327,3840.0
2022-11-09 15:25:00,97.11,97.21,97.11,97.17,3600.0,95.0229,95.1207,95.0229,95.0816,3600.0
2022-11-09 15:30:00,97.14,97.27,97.08,97.23,8354.0,95.0522,95.1794,94.9935,95.1403,8354.0
2022-11-09 15:35:00,97.27,97.28,97.13,97.13,40730.0,95.1794,95.1892,95.0424,95.0424,40730.0
2022-11-09 15:40:00,97.02,97.13,97.02,97.05,9518.0,94.9348,95.0424,94.9348,94.9642,9518.0
2022-11-09 15:45:00,97.04,97.08,96.83,96.87,18394.0,94.9544,94.9935,94.7489,94.788,18394.0
2022-11-09 15:50:00,96.92,97.19,96.92,97.02,25770.0,94.837,95.1012,94.837,94.9348,25770.0
2022-11-09 15:55:00,97.0,97.01,96.87,96.93,67106.0,94.9152,94.925,94.788,94.8467,67106.0
2022-11-10 09:30:00,102.65,102.86,102.34,102.46,163794.0,100.4438,100.6493,100.1405,100.2579,163794.0
2022-11-10 09:35:00,102.48,102.88,102.2,102.33,108874.0,100.2775,100.6689,100.0035,100.1307,108874.0
2022-11-10 09:40:00,102.42,102.49,101.77,102.23,109764.0,100.2188,100.2872,99.5827,100.0328,109764.0
2022-11-10 09:45:00,102.21,102.4,102.01,102.17,21048.0,100.0133,100.1992,99.8176,99.9741,21048.0
2022-11-10 09:50:00,102.24,102.65,102.24,102.56,21778.0,100.0426,100.4438,100.0426,100.3557,21778.0
2022-11-10 09:55:00,102.6,103.27,102.6,103.27,62618.0,100.3949,101.0505,100.3949,101.0505,62618.0
2022-11-10 10:00:00,103.31,103.38,102.97,103.06,11600.0,101.0896,101.1581,100.7569,100.845,11600.0
2022-11-10 10:05:00,103.0,103.24,102.92,103.21,6200.0,100.7863,101.0211,100.708,100.9918,6200.0
2022-11-10 10:10:00,103.14,103.22,102.94,102.94,11068.0,100.9233,101.0016,100.7276,100.7276,11068.0
2022-11-10 10:15:00,102.95,103.14,102.95,103.09,9418.0,100.7374,100.9233,100.7374,100.8744,9418.0
2022-11-10 10:20:00,103.08,103.46,102.92,103.38,27478.0,100.8646,101.2364,100.708,101.1581,27478.0
2022-11-10 10:25:00,103.41,103.44,103.18,103.3,22672.0,101.1875,101.2168,100.9624,101.0798,22672.0
2022-11-10 10:30:00,103.22,103.38,102.98,103.2,30528.0,101.0016,101.1581,100.7667,100.982,30528.0
2022-11-10 10:35:00,103.28,103.29,102.99,103.0,22506.0,101.0603,101.0701,100.7765,100.7863,22506.0
2022-11-10 10:40:00,102.95,103.55,102.94,103.54,11074.0,100.7374,101.3245,100.7276,101.3147,11074.0
2022-11-10 10:45:00,103.33,103.54,103.3,103.54,3704.0,101.1092,101.3147,101.0798,101.3147,3704.0
2022-11-10 10:50:00,103.54,103.71,103.45,103.56,8346.0,101.3147,101.481,101.2266,101.3343,8346.0
2022-11-10 10:55:00,103.54,103.73,103.5,103.66,14898.0,101.3147,101.5006,101.2755,101.4321,14898.0
2022-11-10 11:00:00,103.63,103.71,103.48,103.6,73512.0,101.4027,101.481,101.256,101.3734,73512.0
2022-11-10 11:05:00,103.61,103.77,103.58,103.6,11458.0,101.3832,101.5397,101.3538,101.3734,11458.0
2022-11-10 11:10:00,103.64,103.96,103.54,103.96,8428.0,101.4125,101.7257,101.3147,101.7257,8428.0
2022-11-10 11:15:00,103.88,103.94,103.8,103.86,11048.0,101.6474,101.7061,101.5691,101.6278,11048.0
2022-11-10 11:20:00,103.88,104.13,103.82,104.11,15836.0,101.6474,101.892,101.5887,101.8724,15836.0
2022-11-10 11:25:00,104.01,104.14,103.96,104.13,8424.0,101.7746,101.9018,101.7257,101.892,8424.0
2022-11-10 11:30:00,104.14,104.46,104.14,104.44,23276.0,101.9018,102.2149,101.9018,102.1953,23276.0
2022-11-10 11:35:00,104.42,104.58,104.36,104.58,16420.0,102.1758,102.3323,102.1171,102.3323,16420.0
2022-11-10 11:40:00,104.61,104.65,104.44,104.48,9760.0,102.3617,102.4008,102.1953,102.2345,9760.0
2022-11-10 11:45:00,104.48,104.58,104.47,104.58,7200.0,102.2345,102.3323,102.2247,102.3323,7200.0
2022-11-10 11:50:00,104.64,104.93,104.64,104.93,10024.0,102.391,102.6748,102.391,102.6748,10024.0
2022-11-10 11:55:00,105.07,105.16,105.02,105.03,10060.0,102.8118,102.8999,102.7629,102.7727,10060.0
2022-11-10 12:00:00,104.93,105.04,104.89,105.02,12886.0,102.6748,102.7824,102.6357,102.7629,12886.0
2022-11-10 12:05:00,105.0,105.14,104.91,105.01,15524.0,102.7433,102.8803,102.6552,102.7531,15524.0
2022-11-10 12:10:00,104.93,104.99,104.74,104.75,6502.0,102.6748,102.7335,102.4889,102.4987,6502.0
2022-11-10 12:15:00,104.79,104.88,104.76,104.83,8992.0,102.5378,102.6259,102.5085,102.577,8992.0
2022-11-10 12:20:00,104.85,104.87,104.7,104.87,4288.0,102.5965,102.6161,102.4497,102.6161,4288.0
2022-11-10 12:25:00,104.84,104.84,104.64,104.69,4944.0,102.5867,102.5867,102.391,102.44,4944.0
2022-11-10 12:30:00,104.68,104.68,104.44,104.57,16908.0,102.4302,102.4302,102.1953,102.3225,16908.0
2022-11-10 12:35:00,104.6,104.6,104.36,104.4,7446.0,102.3519,102.3519,102.1171,102.1562,7446.0
2022-11-10 12:40:00,104.38,104.6,104.36,104.6,3800.0,102.1366,102.3519,102.1171,102.3519,3800.0
2022-11-10 12:45:00,104.7,104.72,104.54,104.67,5646.0,102.4497,102.4693,102.2932,102.4204,5646.0
2022-11-10 12:50:00,104.67,104.72,104.59,104.64,8644.0,102.4204,102.4693,102.3421,102.391,8644.0
2022-11-10 12:55:00,104.68,104.73,104.48,104.49,18258.0,102.4302,102.4791,102.2345,102.2443,18258.0
2022-11-10 13:00:00,104.47,104.86,104.44,104.86,23278.0,102.2247,102.6063,102.1953,102.6063,23278.0
2022-11-10 13:05:00,104.85,105.03,104.79,104.98,9640.0,102.5965,102.7727,102.5378,102.7237,9640.0
2022-11-10 13:10:00,105.0,105.1,104.92,105.1,9400.0,102.7433,102.8412,102.665,102.8412,9400.0
2022-11-10 13:15:00,105.09,105.18,105.07,105.12,4600.0,102.8314,102.9194,102.8118,102.8607,4600.0
2022-11-10 13:20:00,105.16,105.16,104.91,104.92,5100.0,102.8999,102.8999,102.6552,102.665,5100.0
2022-11-10 13:25:00,104.93,105.0,104.91,105.0,3966.0,102.6748,102.7433,102.6552,102.7433,3966.0
2022-11-10 13:30:00,105.02,105.03,104.79,104.89,4668.0,102.7629,102.7727,102.5378,102.6357,4668.0
2022-11-10 13:35:00,104.93,105.07,104.89,105.0,9188.0,102.6748,102.8118,102.6357,102.7433,9188.0
2022-11-10 13:40:00,104.95,105.15,104.95,105.14,6700.0,102.6944,102.8901,102.6944,102.8803,6700.0
2022-11-10 13:45:00,105.16,105.42,105.16,105.42,6332.0,102.8999,103.1543,102.8999,103.1543,6332.0
2022-11-10 13:50:00,105.42,105.43,105.28,105.4,10550.0,103.1543,103.1641,103.0173,103.1347,10550.0
2022-11-10 13:55:00,105.38,105.6,105.38,105.5,7154.0,103.1151,103.3304,103.1151,103.2326,7154.0
2022-11-10 14:00:00,105.48,105.51,105.45,105.46,2800.0,103.213,103.2423,103.1836,103.1934,2800.0
2022-11-10 14:05:00,105.34,105.49,105.34,105.4,3444.0,103.076,103.2228,103.076,103.1347,3444.0
2022-11-10 14:10:00,105.46,105.51,105.45,105.49,5532.0,103.1934,103.2423,103.1836,103.2228,5532.0
2022-11-10 14:15:00,105.49,105.53,105.4,105.4,12858.0,103.2228,103.2619,103.1347,103.1347,12858.0
2022-11-10 14:20:00,105.36,105.45,105.35,105.45,5800.0,103.0956,103.1836,103.0858,103.1836,5800.0
2022-11-10 14:25:00,105.43,105.45,105.41,105.45,2710.0,103.1641,103.1836,103.1445,103.1836,2710.0
2022-11-10 14:30:00,105.42,105.49,105.36,105.48,6402.0,103.1543,103.2228,103.0956,103.213,6402.0
2022-11-10 14:35:00,105.49,105.62,105.47,105.57,6602.0,103.2228,103.35,103.2032,103.3011,6602.0
2022-11-10 14:40:00,105.57,105.64,105.53,105.58,5206.0,103.3011,103.3695,103.2619,103.3108,5206.0
2022-11-10 14:45:00,105.54,105.64,105.54,105.58,4200.0,103.2717,103.3695,103.2717,103.3108,4200.0
2022-11-10 14:50:00,105.55,105.77,105.53,105.77,5804.0,103.2815,103.4968,103.2619,103.4968,5804.0
2022-11-10 14:55:00,105.76,105.8,105.74,105.78,16186.0,103.487,103.5261,103.4674,103.5065,16186.0
2022-11-10 15:00:00,105.75,105.77,105.63,105.63,5422.0,103.4772,103.4968,103.3598,103.3598,5422.0
2022-11-10 15:05:00,105.62,105.92,105.62,105.92,3000.0,103.35,103.6435,103.35,103.6435,3000.0
2022-11-10 15:10:00,105.92,106.21,105.91,106.2,13400.0,103.6435,103.9273,103.6337,103.9175,13400.0
2022-11-10 15:15:00,106.21,106.3,106.13,106.14,46268.0,103.9273,104.0154,103.849,103.8588,46268.0
2022-11-10 15:20:00,106.16,106.33,106.12,106.33,31768.0,103.8784,104.0447,103.8392,104.0447,31768.0
2022-11-10 15:25:00,106.35,106.68,106.32,106.64,25784.0,104.0643,104.3872,104.0349,104.3481,25784.0
2022-11-10 15:30:00,106.64,106.72,106.49,106.5,70144.0,104.3481,104.4263,104.2013,104.2111,70144.0
2022-11-10 15:35:00,106.52,106.68,106.51,106.52,67678.0,104.2306,104.3872,104.2208,104.2306,67678.0
2022-11-10 15:40:00,106.53,106.71,106.47,106.6,103628.0,104.2404,104.4165,104.1817,104.3089,103628.0
2022-11-10 15:45:00,106.59,106.66,106.52,106.59,60374.0,104.2991,104.3676,104.2306,104.2991,60374.0
2022-11-10 15:50:00,106.63,106.99,106.63,106.95,167122.0,104.3383,104.6905,104.3383,104.6514,167122.0
2022-11-10 15:55:00,106.95,107.08,106.79,106.97,170860.0,104.6514,104.7786,104.4948,104.671,170860.0
2022-11-11 09:30:00,107.11,107.4,106.7,106.82,36772.0,104.808,105.0917,104.4068,104.5242,36772.0
2022-11-11 09:35:00,106.78,106.98,106.46,106.98,19794.0,104.485,104.6807,104.1719,104.6807,19794.0
2022-11-11 09:40:00,107.03,107.66,106.97,107.66,26562.0,104.7297,105.3461,104.671,105.3461,26562.0
2022-11-11 09:45:00,107.67,108.25,107.67,108.23,25228.0,105.3559,105.9235,105.3559,105.9039,25228.0
2022-11-11 09:50:00,108.23,108.23,107.6,107.67,10998.0,105.9039,105.9039,105.2874,105.3559,10998.0
2022-11-11 09:55:00,107.61,107.94,107.45,107.91,9658.0,105.2972,105.6201,105.1406,105.5908,9658.0
2022-11-11 10:00:00,107.86,108.33,107.43,108.28,15134.0,105.5418,106.0017,105.1211,105.9528,15134.0
2022-11-11 10:05:00,108.3,108.58,108.08,108.21,8400.0,105.9724,106.2464,105.7571,105.8843,8400.0
2022-11-11 10:10:00,108.15,108.79,108.15,108.75,41572.0,105.8256,106.4518,105.8256,106.4127,41572.0
2022-11-11 10:15:00,108.74,109.19,108.74,109.03,20192.0,106.4029,106.8432,106.4029,106.6867,20192.0
2022-11-11 10:20:00,109.03,109.23,108.94,109.08,17600.0,106.6867,106.8824,106.5986,106.7356,17600.0
2022-11-11 10:25:00,108.86,109.31,108.8,109.28,23320.0,106.5203,106.9607,106.4616,106.9313,23320.0
2022-11-11 10:30:00,109.3,109.31,108.92,109.02,17306.0,106.9509,106.9607,106.5791,106.6769,17306.0
2022-11-11 10:35:00,109.11,109.14,108.8,109.04,11772.0,106.765,106.7943,106.4616,106.6965,11772.0
2022-11-11 10:40:00,108.95,108.96,108.63,108.89,13400.0,106.6084,106.6182,106.2953,106.5497,13400.0
2022-11-11 10:45:00,108.86,109.36,108.86,109.36,3252.0,106.5203,107.0096,106.5203,107.0096,3252.0
2022-11-11 10:50:00,109.42,109.49,109.32,109.36,4662.0,107.0683,107.1368,106.9705,107.0096,4662.0
2022-11-11 10:55:00,109.28,109.28,109.07,109.28,4700.0,106.9313,106.9313,106.7258,106.9313,4700.0
2022-11-11 11:00:00,109.4,109.5,109.35,109.48,3400.0,107.0487,107.1466,106.9998,107.127,3400.0
2022-11-11 11:05:00,109.6,109.6,109.09,109.1,3972.0,107.2444,107.2444,106.7454,106.7552,3972.0
2022-11-11 11:10:00,109.06,109.08,108.83,108.84,14586.0,106.716,106.7356,106.491,106.5008,14586.0
2022-11-11 11:15:00,108.81,108.99,108.57,108.97,13888.0,106.4714,106.6475,106.2366,106.628,13888.0
2022-11-11 11:20:00,109.07,109.16,108.69,108.73,6834.0,106.7258,106.8139,106.354,106.3931,6834.0
2022-11-11 11:25:00,108.78,108.81,108.31,108.31,12096.0,106.4421,106.4714,105.9822,105.9822,12096.0
2022-11-11 11:30:00,108.3,108.44,108.13,108.39,90056.0,105.9724,106.1094,105.806,106.0604,90056.0
2022-11-11 11:35:00,108.37,108.75,108.33,108.66,31468.0,106.0409,106.4127,106.0017,106.3246,31468.0
2022-11-11 11:40:00,108.59,108.91,108.59,108.83,5600.0,106.2561,106.5693,106.2561,106.491,5600.0
2022-11-11 11:45:00,108.81,109.11,108.81,109.1,5210.0,106.4714,106.765,106.4714,106.7552,5210.0
2022-11-11 11:50:00,109.22,109.3,109.1,109.1,4400.0,106.8726,106.9509,106.7552,106.7552,4400.0
2022-11-11 11:55:00,109.11,109.31,109.07,109.23,3414.0,106.765,106.9607,106.7258,106.8824,3414.0
2022-11-11 12:00:00,109.11,109.19,109.01,109.14,3032.0,106.765,106.8432,106.6671,106.7943,3032.0
2022-11-11 12:05:00,109.14,109.14,108.95,109.11,5938.0,106.7943,106.7943,106.6084,106.765,5938.0
2022-11-11 12:10:00,109.18,109.31,109.08,109.14,10158.0,106.8335,106.9607,106.7356,106.7943,10158.0
2022-11-11 12:15:00,109.33,109.33,109.19,109.2,6134.0,106.9802,106.9802,106.8432,106.853,6134.0
2022-11-11 12:20:00,109.19,109.19,109.07,109.12,1400.0,106.8432,106.8432,106.7258,106.7748,1400.0
2022-11-11 12:25:00,109.15,109.23,109.15,109.19,1600.0,106.8041,106.8824,106.8041,106.8432,1600.0
2022-11-11 12:30:00,109.19,109.3,109.08,109.08,1400.0,106.8432,106.9509,106.7356,106.7356,1400.0
2022-11-11 12:35:00,109.05,109.17,109.05,109.14,2484.0,106.7063,106.8237,106.7063,106.7943,2484.0
2022-11-11 12:40:00,109.11,109.2,109.07,109.13,2600.0,106.765,106.853,106.7258,106.7845,2600.0
2022-11-11 12:45:00,109.12,109.14,109.0,109.0,3400.0,106.7748,106.7943,106.6573,106.6573,3400.0
2022-11-11 12:50:00,109.08,109.22,109.07,109.22,1200.0,106.7356,106.8726,106.7258,106.8726,1200.0
2022-11-11 12:55:00,109.31,109.55,109.31,109.36,6162.0,106.9607,107.1955,106.9607,107.0096,6162.0
2022-11-11 13:00:00,109.41,109.49,109.41,109.47,3632.0,107.0585,107.1368,107.0585,107.1172,3632.0
2022-11-11 13:05:00,109.42,109.56,109.42,109.56,2672.0,107.0683,107.2053,107.0683,107.2053,2672.0
2022-11-11 13:10:00,109.54,109.71,109.54,109.61,7200.0,107.1857,107.3521,107.1857,107.2542,7200.0
2022-11-11 13:15:00,109.55,109.76,109.55,109.76,6136.0,107.1955,107.401,107.1955,107.401,6136.0
2022-11-11 13:20:00,109.73,109.83,109.64,109.82,5366.0,107.3716,107.4695,107.2836,107.4597,5366.0
2022-11-11 13:25:00,109.87,109.99,109.83,109.97,17236.0,107.5086,107.6261,107.4695,107.6065,17236.0
2022-11-11 13:30:00,109.95,110.26,109.95,110.23,7644.0,107.5869,107.8903,107.5869,107.8609,7644.0
2022-11-11 13:35:00,110.27,110.3,110.08,110.15,9404.0,107.9,107.9294,107.7141,107.7826,9404.0
2022-11-11 13:40:00,110.17,110.23,110.09,110.17,10264.0,107.8022,107.8609,107.7239,107.8022,10264.0
2022-11-11 13:45:00,110.12,110.17,110.02,110.17,9640.0,107.7533,107.8022,107.6554,107.8022,9640.0
2022-11-11 13:50:00,110.18,110.42,110.17,110.42,13644.0,107.812,108.0468,107.8022,108.0468,13644.0
2022-11-11 13:55:00,110.4,110.52,110.33,110.39,13870.0,108.0272,108.1447,107.9587,108.0175,13870.0
2022-11-11 14:00:00,110.39,110.47,110.27,110.47,17514.0,108.0175,108.0957,107.9,108.0957,17514.0
2022-11-11 14:05:00,110.52,110.6,110.42,110.45,6372.0,108.1447,108.2229,108.0468,108.0762,6372.0
2022-11-11 14:10:00,110.44,110.47,110.3,110.34,6946.0,108.0664,108.0957,107.9294,107.9685,6946.0
2022-11-11 14:15:00,110.32,110.4,110.15,110.15,12532.0,107.949,108.0272,107.7826,107.7826,12532.0
2022-11-11 14:20:00,110.25,110.45,110.25,110.33,9328.0,107.8805,108.0762,107.8805,107.9587,9328.0
2022-11-11 14:25:00,110.3,110.49,110.3,110.47,11632.0,107.9294,108.1153,107.9294,108.0957,11632.0
2022-11-11 14:30:00,110.48,110.61,110.44,110.61,2600.0,108.1055,108.2327,108.0664,108.2327,2600.0
2022-11-11 14:35:00,110.61,110.76,110.57,110.75,6870.0,108.2327,108.3795,108.1936,108.3697,6870.0
2022-11-11 14:40:00,110.79,110.81,110.7,110.81,16964.0,108.4089,108.4284,108.3208,108.4284,16964.0
2022-11-11 14:45:00,110.82,110.87,110.74,110.77,12298.0,108.4382,108.4871,108.3599,108.3893,12298.0
2022-11-11 14:50:00,110.77,110.85,110.68,110.81,14576.0,108.3893,108.4676,108.3012,108.4284,14576.0
2022-11-11 14:55:00,110.86,110.89,110.67,110.85,8756.0,108.4774,108.5067,108.2914,108.4676,8756.0
2022-11-11 15:00:00,110.89,110.89,110.47,110.47,11414.0,108.5067,108.5067,108.0957,108.0957,11414.0
2022-11-11 15:05:00,110.47,110.47,109.97,110.02,27490.0,108.0957,108.0957,107.6065,107.6554,27490.0
2022-11-11 15:10:00,110.03,110.03,109.81,109.89,22980.0,107.6652,107.6652,107.4499,107.5282,22980.0
2022-11-11 15:15:00,109.89,109.89,109.69,109.81,23406.0,107.5282,107.5282,107.3325,107.4499,23406.0
2022-11-11 15:20:00,109.87,110.02,109.79,109.92,19346.0,107.5086,107.6554,107.4304,107.5576,19346.0
2022-11-11 15:25:00,109.89,110.23,109.89,110.17,11678.0,107.5282,107.8609,107.5282,107.8022,11678.0
2022-11-11 15:30:00,110.2,110.42,110.17,110.3,15016.0,107.8315,108.0468,107.8022,107.9294,15016.0
2022-11-11 15:35:00,110.29,110.29,110.1,110.29,28342.0,107.9196,107.9196,107.7337,107.9196,28342.0
2022-11-11 15:40:00,110.28,110.39,110.24,110.33,31736.0,107.9098,108.0175,107.8707,107.9587,31736.0
2022-11-11 15:45:00,110.3,110.38,110.27,110.38,30514.0,107.9294,108.0077,107.9,108.0077,30514.0
2022-11-11 15:50:00,110.42,110.59,110.34,110.56,99364.0,108.0468,108.2132,107.9685,108.1838,99364.0
2022-11-11 15:55:00,110.54,110.62,110.33,110.33,39006.0,108.1642,108.2425,107.9587,107.9587,39006.0
2022-11-14 09:30:00,109.88,110.22,109.73,109.75,35466.0,107.5184,107.8511,107.3716,107.3912,35466.0
2022-11-14 09:35:00,109.55,109.89,109.31,109.89,39134.0,107.1955,107.5282,106.9607,107.5282,39134.0
2022-11-14 09:40:00,109.91,109.98,109.24,109.29,38858.0,107.5478,107.6163,106.8922,106.9411,38858.0
2022-11-14 09:45:00,109.22,109.5,109.18,109.42,18120.0,106.8726,107.1466,106.8335,107.0683,18120.0
2022-11-14 09:50:00,109.61,109.87,109.49,109.51,21882.0,107.2542,107.5086,107.1368,107.1564,21882.0
2022-11-14 09:55:00,109.6,109.7,109.46,109.58,8200.0,107.2444,107.3423,107.1074,107.2249,8200.0
2022-11-14 10:00:00,109.69,110.18,109.69,110.15,7000.0,107.3325,107.812,107.3325,107.7826,7000.0
2022-11-14 10:05:00,110.05,110.71,110.04,110.6,12752.0,107.6848,108.3306,107.675,108.2229,12752.0
2022-11-14 10:10:00,110.61,110.7,110.35,110.48,24736.0,108.2327,108.3208,107.9783,108.1055,24736.0
2022-11-14 10:15:00,110.53,110.81,110.49,110.72,22870.0,108.1544,108.4284,108.1153,108.3404,22870.0
2022-11-14 10:20:00,110.73,110.83,110.57,110.57,17896.0,108.3502,108.448,108.1936,108.1936,17896.0
2022-11-14 10:25:00,110.56,110.58,110.28,110.38,19084.0,108.1838,108.2034,107.9098,108.0077,19084.0
2022-11-14 10:30:00,110.49,110.55,110.21,110.52,24826.0,108.1153,108.174,107.8413,108.1447,24826.0
2022-11-14 10:35:00,110.54,110.78,110.44,110.78,40028.0,108.1642,108.3991,108.0664,108.3991,40028.0
2022-11-14 10:40:00,110.88,111.05,110.76,110.76,11788.0,108.4969,108.6633,108.3795,108.3795,11788.0
2022-11-14 10:45:00,110.76,110.76,110.58,110.64,16000.0,108.3795,108.3795,108.2034,108.2621,16000.0
2022-11-14 10:50:00,110.61,110.78,110.56,110.78,8600.0,108.2327,108.3991,108.1838,108.3991,8600.0
2022-11-14 10:55:00,110.76,110.85,110.7,110.75,7200.0,108.3795,108.4676,108.3208,108.3697,7200.0
2022-11-14 11:00:00,110.68,110.68,110.5,110.56,7890.0,108.3012,108.3012,108.1251,108.1838,7890.0
2022-11-14 11:05:00,110.61,110.64,110.35,110.52,4194.0,108.2327,108.2621,107.9783,108.1447,4194.0
2022-11-14 11:10:00,110.54,110.54,110.13,110.19,1800.0,108.1642,108.1642,107.763,107.8218,1800.0
2022-11-14 11:15:00,110.22,110.22,109.91,109.95,5600.0,107.8511,107.8511,107.5478,107.5869,5600.0
2022-11-14 11:20:00,110.03,110.14,109.92,110.02,5400.0,107.6652,107.7728,107.5576,107.6554,5400.0
2022-11-14 11:25:00,110.04,110.25,110.01,110.19,3800.0,107.675,107.8805,107.6456,107.8218,3800.0
2022-11-14 11:30:00,110.17,110.62,110.17,110.62,13400.0,107.8022,108.2425,107.8022,108.2425,13400.0
2022-11-14 11:35:00,110.58,110.78,110.58,110.67,6600.0,108.2034,108.3991,108.2034,108.2914,6600.0
2022-11-14 11:40:00,110.66,110.75,110.5,110.66,5800.0,108.2817,108.3697,108.1251,108.2817,5800.0
2022-11-14 11:45:00,110.67,110.91,110.67,110.85,1800.0,108.2914,108.5263,108.2914,108.4676,1800.0
2022-11-14 11:50:00,110.85,110.95,110.58,110.64,5800.0,108.4676,108.5654,108.2034,108.2621,5800.0
2022-11-14 11:55:00,110.62,110.67,110.51,110.54,2200.0,108.2425,108.2914,108.1349,108.1642,2200.0
2022-11-14 12:00:00,110.54,110.75,110.39,110.7,4000.0,108.1642,108.3697,108.0175,108.3208,4000.0
2022-11-14 12:05:00,110.71,110.81,110.64,110.64,11176.0,108.3306,108.4284,108.2621,108.2621,11176.0
2022-11-14 12:10:00,110.58,110.64,110.56,110.58,7282.0,108.2034,108.2621,108.1838,108.2034,7282.0
2022-11-14 12:15:00,110.71,110.76,110.36,110.36,5484.0,108.3306,108.3795,107.9881,107.9881,5484.0
2022-11-14 12:20:00,110.33,110.4,110.1,110.4,7962.0,107.9587,108.0272,107.7337,108.0272,7962.0
2022-11-14 12:25:00,110.4,110.52,110.36,110.52,3256.0,108.0272,108.1447,107.9881,108.1447,3256.0
2022-11-14 12:30:00,110.6,110.71,110.5,110.63,3784.0,108.2229,108.3306,108.1251,108.2523,3784.0
2022-11-14 12:35:00,110.67,110.78,110.64,110.74,2400.0,108.2914,108.3991,108.2621,108.3599,2400.0
2022-11-14 12:40:00,110.81,110.81,110.68,110.68,2554.0,108.4284,108.4284,108.3012,108.3012,2554.0
2022-11-14 12:45:00,110.81,110.86,110.75,110.75,1200.0,108.4284,108.4774,108.3697,108.3697,1200.0
2022-11-14 12:50:00,110.79,110.79,110.79,110.79,200.0,108.4089,108.4089,108.4089,108.4089,200.0
2022-11-14 12:55:00,110.78,110.78,110.53,110.53,5400.0,108.3991,108.3991,108.1544,108.1544,5400.0
2022-11-14 13:00:00,110.51,110.69,110.46,110.67,8042.0,108.1349,108.311,108.086,108.2914,8042.0
2022-11-14 13:05:00,110.74,110.76,110.66,110.7,3800.0,108.3599,108.3795,108.2817,108.3208,3800.0
2022-11-14 13:10:00,110.69,110.71,110.55,110.71,2400.0,108.311,108.3306,108.174,108.3306,2400.0
2022-11-14 13:15:00,110.71,110.88,110.66,110.88,5974.0,108.3306,108.4969,108.2817,108.4969,5974.0
2022-11-14 13:20:00,110.88,111.05,110.88,111.01,6000.0,108.4969,108.6633,108.4969,108.6241,6000.0
2022-11-14 13:25:00,111.05,111.2,111.05,111.19,6000.0,108.6633,108.81,108.6633,108.8003,6000.0
2022-11-14 13:30:00,111.2,111.2,111.02,111.09,8092.0,108.81,108.81,108.6339,108.7024,8092.0
2022-11-14 13:35:00,111.13,111.24,111.11,111.14,5592.0,108.7416,108.8492,108.722,108.7513,5592.0
2022-11-14 13:40:00,111.12,111.12,110.98,111.07,6240.0,108.7318,108.7318,108.5948,108.6828,6240.0
2022-11-14 13:45:00,111.03,111.03,110.92,111.01,7000.0,108.6437,108.6437,108.5361,108.6241,7000.0
2022-11-14 13:50:00,111.0,111.16,111.0,111.12,4600.0,108.6143,108.7709,108.6143,108.7318,4600.0
2022-11-14 13:55:00,111.1,111.15,111.07,111.15,4102.0,108.7122,108.7611,108.6828,108.7611,4102.0
2022-11-14 14:00:00,111.22,111.3,111.1,111.17,10940.0,108.8296,108.9079,108.7122,108.7807,10940.0
2022-11-14 14:05:00,111.14,111.14,111.02,111.14,7188.0,108.7513,108.7513,108.6339,108.7513,7188.0
2022-11-14 14:10:00,111.16,111.2,111.08,111.16,12200.0,108.7709,108.81,108.6926,108.7709,12200.0
2022-11-14 14:15:00,111.17,111.17,110.92,111.0,13958.0,108.7807,108.7807,108.5361,108.6143,13958.0
2022-11-14 14:20:00,110.97,110.97,110.87,110.92,12644.0,108.585,108.585,108.4871,108.5361,12644.0
2022-11-14 14:25:00,110.92,111.05,110.9,110.99,6964.0,108.5361,108.6633,108.5165,108.6046,6964.0
2022-11-14 14:30:00,111.08,111.08,110.95,110.95,4426.0,108.6926,108.6926,108.5654,108.5654,4426.0
2022-11-14 14:35:00,110.94,111.04,110.86,110.86,4544.0,108.5556,108.6535,108.4774,108.4774,4544.0
2022-11-14 14:40:00,110.86,110.95,110.83,110.88,2606.0,108.4774,108.5654,108.448,108.4969,2606.0
2022-11-14 14:45:00,110.88,110.9,110.66,110.71,8772.0,108.4969,108.5165,108.2817,108.3306,8772.0
2022-11-14 14:50:00,110.76,110.89,110.74,110.88,6578.0,108.3795,108.5067,108.3599,108.4969,6578.0
2022-11-14 14:55:00,110.91,110.96,110.83,110.89,7162.0,108.5263,108.5752,108.448,108.5067,7162.0
2022-11-14 15:00:00,110.89,111.02,110.89,110.96,6252.0,108.5067,108.6339,108.5067,108.5752,6252.0
2022-11-14 15:05:00,110.97,111.04,110.84,110.85,4800.0,108.585,108.6535,108.4578,108.4676,4800.0
2022-11-14 15:10:00,110.82,110.83,110.29,110.35,48936.0,108.4382,108.448,107.9196,107.9783,48936.0
2022-11-14 15:15:00,110.36,110.36,110.19,110.33,8752.0,107.9881,107.9881,107.8218,107.9587,8752.0
2022-11-14 15:20:00,110.36,110.53,110.32,110.53,7932.0,107.9881,108.1544,107.949,108.1544,7932.0
2022-11-14 15:25:00,110.47,110.55,110.41,110.41,10324.0,108.0957,108.174,108.037,108.037,10324.0
2022-11-14 15:30:00,110.4,110.43,110.0,110.02,29332.0,108.0272,108.0566,107.6358,107.6554,29332.0
2022-11-14 15:35:00,110.04,110.14,109.99,110.05,9634.0,107.675,107.7728,107.6261,107.6848,9634.0
2022-11-14 15:40:00,110.06,110.11,109.85,109.88,32250.0,107.6945,107.7435,107.4891,107.5184,32250.0
2022-11-14 15:45:00,109.88,109.92,109.73,109.79,25572.0,107.5184,107.5576,107.3716,107.4304,25572.0
2022-11-14 15:50:00,109.81,110.05,109.63,109.66,46768.0,107.4499,107.6848,107.2738,107.3031,46768.0
2022-11-14 15:55:00,109.64,109.64,109.25,109.38,146068.0,107.2836,107.2836,106.902,107.0292,146068.0
2022-11-15 09:30:00,114.21,114.56,113.72,113.76,35996.0,111.7554,112.0978,111.2759,111.315,35996.0
2022-11-15 09:35:00,113.97,114.02,113.58,113.66,30918.0,111.5205,111.5694,111.1389,111.2172,30918.0
2022-11-15 09:40:00,113.77,113.91,113.56,113.66,26156.0,111.3248,111.4618,111.1193,111.2172,26156.0
2022-11-15 09:45:00,113.64,113.72,113.13,113.27,22164.0,111.1976,111.2759,110.6986,110.8356,22164.0
2022-11-15 09:50:00,113.37,113.51,113.28,113.3,7780.0,110.9334,111.0704,110.8453,110.8649,7780.0
2022-11-15 09:55:00,113.23,114.11,113.22,114.11,9550.0,110.7964,111.6575,110.7866,111.6575,9550.0
2022-11-15 10:00:00,114.23,114.46,114.22,114.38,13170.0,111.7749,112.0,111.7651,111.9217,13170.0
2022-11-15 10:05:00,114.33,114.46,114.06,114.27,17560.0,111.8728,112.0,111.6086,111.8141,17560.0
2022-11-15 10:10:00,114.25,114.38,114.18,114.26,6646.0,111.7945,111.9217,111.726,111.8043,6646.0
2022-11-15 10:15:00,114.23,114.24,113.79,113.81,19020.0,111.7749,111.7847,111.3444,111.364,19020.0
2022-11-15 10:20:00,113.68,114.19,113.68,114.19,6914.0,111.2367,111.7358,111.2367,111.7358,6914.0
2022-11-15 10:25:00,114.32,114.47,114.32,114.4,5668.0,111.863,112.0098,111.863,111.9413,5668.0
2022-11-15 10:30:00,114.31,114.36,114.14,114.3,5200.0,111.8532,111.9021,111.6869,111.8434,5200.0
2022-11-15 10:35:00,114.31,114.36,113.94,113.94,3696.0,111.8532,111.9021,111.4912,111.4912,3696.0
2022-11-15 10:40:00,113.82,113.92,113.82,113.82,3508.0,111.3737,111.4716,111.3737,111.3737,3508.0
2022-11-15 10:45:00,113.92,113.95,113.26,113.38,9802.0,111.4716,111.5009,110.8258,110.9432,9802.0
2022-11-15 10:50:00,113.35,113.38,113.15,113.38,15678.0,110.9138,110.9432,110.7181,110.9432,15678.0
2022-11-15 10:55:00,113.48,113.49,113.13,113.13,5600.0,111.041,111.0508,110.6986,110.6986,5600.0
2022-11-15 11:00:00,113.09,113.18,112.81,113.03,8918.0,110.6594,110.7475,110.3854,110.6007,8918.0
2022-11-15 11:05:00,113.0,113.52,112.99,113.26,6186.0,110.5714,111.0802,110.5616,110.8258,6186.0
2022-11-15 11:10:00,113.25,113.45,113.25,113.34,5600.0,110.816,111.0117,110.816,110.9041,5600.0
2022-11-15 11:15:00,113.36,113.67,113.33,113.45,10200.0,110.9236,111.227,110.8943,111.0117,10200.0
2022-11-15 11:20:00,113.43,113.6,113.41,113.44,5000.0,110.9921,111.1585,110.9726,111.0019,5000.0
2022-11-15 11:25:00,113.36,113.42,113.23,113.28,2000.0,110.9236,110.9823,110.7964,110.8453,2000.0
2022-11-15 11:30:00,113.27,113.89,113.27,113.85,15350.0,110.8356,111.4422,110.8356,111.4031,15350.0
2022-11-15 11:35:00,113.85,113.85,113.71,113.71,4400.0,111.4031,111.4031,111.2661,111.2661,4400.0
2022-11-15 11:40:00,113.74,113.82,113.55,113.63,4936.0,111.2955,111.3737,111.1095,111.1878,4936.0
2022-11-15 11:45:00,113.67,113.96,113.66,113.87,11200.0,111.227,111.5107,111.2172,111.4227,11200.0
2022-11-15 11:50:00,113.85,113.87,113.64,113.64,4200.0,111.4031,111.4227,111.1976,111.1976,4200.0
2022-11-15 11:55:00,113.81,113.97,113.76,113.97,3800.0,111.364,111.5205,111.315,111.5205,3800.0
2022-11-15 12:00:00,113.98,114.02,113.64,113.69,7550.0,111.5303,111.5694,111.1976,111.2465,7550.0
2022-11-15 12:05:00,113.64,113.77,113.57,113.72,2800.0,111.1976,111.3248,111.1291,111.2759,2800.0
2022-11-15 12:10:00,113.75,114.06,113.75,113.93,6440.0,111.3052,111.6086,111.3052,111.4814,6440.0
2022-11-15 12:15:00,113.91,113.96,113.86,113.9,2000.0,111.4618,111.5107,111.4129,111.452,2000.0
2022-11-15 12:20:00,113.85,113.95,113.8,113.89,4760.0,111.4031,111.5009,111.3542,111.4422,4760.0
2022-11-15 12:25:00,113.95,113.95,113.78,113.82,4496.0,111.5009,111.5009,111.3346,111.3737,4496.0
2022-11-15 12:30:00,113.82,113.91,113.69,113.81,4600.0,111.3737,111.4618,111.2465,111.364,4600.0
2022-11-15 12:35:00,113.87,113.98,113.85,113.96,3400.0,111.4227,111.5303,111.4031,111.5107,3400.0
2022-11-15 12:40:00,113.97,113.99,113.79,113.92,2400.0,111.5205,111.5401,111.3444,111.4716,2400.0
2022-11-15 12:45:00,113.89,114.05,113.78,114.01,7700.0,111.4422,111.5988,111.3346,111.5597,7700.0
2022-11-15 12:50:00,114.0,114.0,113.86,113.94,3800.0,111.5499,111.5499,111.4129,111.4912,3800.0
2022-11-15 12:55:00,113.88,113.9,113.78,113.9,2800.0,111.4324,111.452,111.3346,111.452,2800.0
2022-11-15 13:00:00,113.87,114.05,113.87,113.99,3934.0,111.4227,111.5988,111.4227,111.5401,3934.0
2022-11-15 13:05:00,113.94,113.94,113.86,113.86,800.0,111.4912,111.4912,111.4129,111.4129,800.0
2022-11-15 13:10:00,113.86,113.86,113.6,113.72,2800.0,111.4129,111.4129,111.1585,111.2759,2800.0
2022-11-15 13:15:00,113.66,113.66,113.21,113.22,10050.0,111.2172,111.2172,110.7768,110.7866,10050.0
2022-11-15 13:20:00,113.2,113.25,112.63,112.78,18082.0,110.7671,110.816,110.2093,110.3561,18082.0
2022-11-15 13:25:00,112.88,112.88,112.29,112.36,15640.0,110.4539,110.4539,109.8766,109.9451,15640.0
2022-11-15 13:30:00,112.34,112.53,111.94,111.94,12220.0,109.9255,110.1115,109.5341,109.5341,12220.0
2022-11-15 13:35:00,111.99,112.29,111.56,111.73,22714.0,109.5831,109.8766,109.1623,109.3287,22714.0
2022-11-15 13:40:00,111.69,112.34,111.39,112.2,24262.0,109.2895,109.9255,108.996,109.7886,24262.0
2022-11-15 13:45:00,112.11,112.42,112.03,112.05,7284.0,109.7005,110.0038,109.6222,109.6418,7284.0
2022-11-15 13:50:00,111.85,112.39,111.84,112.35,13740.0,109.4461,109.9745,109.4363,109.9353,13740.0
2022-11-15 13:55:00,112.24,112.58,112.23,112.3,14400.0,109.8277,110.1604,109.8179,109.8864,14400.0
2022-11-15 14:00:00,112.21,112.34,111.67,111.67,5738.0,109.7983,109.9255,109.2699,109.2699,5738.0
2022-11-15 14:05:00,111.53,111.94,111.53,111.9,7600.0,109.133,109.5341,109.133,109.495,7600.0
2022-11-15 14:10:00,112.16,112.75,112.16,112.6,9604.0,109.7494,110.3267,109.7494,110.18,9604.0
2022-11-15 14:15:00,112.4,112.78,112.4,112.73,7684.0,109.9843,110.3561,109.9843,110.3072,7684.0
2022-11-15 14:20:00,112.92,113.25,112.89,113.16,7400.0,110.4931,110.816,110.4637,110.7279,7400.0
2022-11-15 14:25:00,113.27,113.27,112.89,113.06,3000.0,110.8356,110.8356,110.4637,110.6301,3000.0
2022-11-15 14:30:00,113.1,113.12,112.89,112.97,3400.0,110.6692,110.6888,110.4637,110.542,3400.0
2022-11-15 14:35:00,112.86,113.05,112.79,112.85,4600.0,110.4344,110.6203,110.3659,110.4246,4600.0
2022-11-15 14:40:00,112.89,113.06,112.86,112.86,4000.0,110.4637,110.6301,110.4344,110.4344,4000.0
2022-11-15 14:45:00,112.95,112.95,112.61,112.67,4576.0,110.5224,110.5224,110.1897,110.2485,4576.0
2022-11-15 14:50:00,112.63,112.73,112.56,112.58,1600.0,110.2093,110.3072,110.1408,110.1604,1600.0
2022-11-15 14:55:00,112.8,113.06,112.8,113.04,8842.0,110.3757,110.6301,110.3757,110.6105,8842.0
2022-11-15 15:00:00,113.04,113.27,113.04,113.2,9238.0,110.6105,110.8356,110.6105,110.7671,9238.0
2022-11-15 15:05:00,113.18,113.18,112.92,113.05,10726.0,110.7475,110.7475,110.4931,110.6203,10726.0
2022-11-15 15:10:00,113.07,113.07,112.82,113.04,18082.0,110.6399,110.6399,110.3952,110.6105,18082.0
2022-11-15 15:15:00,113.04,113.25,113.04,113.17,22964.0,110.6105,110.816,110.6105,110.7377,22964.0
2022-11-15 15:20:00,113.14,113.33,112.99,113.28,6958.0,110.7084,110.8943,110.5616,110.8453,6958.0
2022-11-15 15:25:00,113.28,113.28,113.13,113.19,2600.0,110.8453,110.8453,110.6986,110.7573,2600.0
2022-11-15 15:30:00,113.16,113.16,112.75,112.75,8302.0,110.7279,110.7279,110.3267,110.3267,8302.0
2022-11-15 15:35:00,112.81,113.13,112.81,113.1,14264.0,110.3854,110.6986,110.3854,110.6692,14264.0
2022-11-15 15:40:00,113.17,113.17,113.01,113.03,27364.0,110.7377,110.7377,110.5811,110.6007,27364.0
2022-11-15 15:45:00,112.98,112.98,112.83,112.88,25104.0,110.5518,110.5518,110.405,110.4539,25104.0
2022-11-15 15:50:00,112.88,112.88,112.57,112.7,26442.0,110.4539,110.4539,110.1506,110.2778,26442.0
2022-11-15 15:55:00,112.71,112.86,112.71,112.86,91972.0,110.2876,110.4344,110.2876,110.4344,91972.0
2022-11-16 09:30:00,110.38,110.52,109.86,110.52,45196.0,108.0077,108.1447,107.4988,108.1447,45196.0
2022-11-16 09:35:00,110.42,110.63,110.12,110.61,8400.0,108.0468,108.2523,107.7533,108.2327,8400.0
2022-11-16 09:40:00,110.53,110.53,109.98,109.99,6420.0,108.1544,108.1544,107.6163,107.6261,6420.0
2022-11-16 09:45:00,110.09,110.09,109.39,109.39,23290.0,107.7239,107.7239,107.0389,107.0389,23290.0
2022-11-16 09:50:00,109.45,109.61,109.3,109.4,29110.0,107.0977,107.2542,106.9509,107.0487,29110.0
2022-11-16 09:55:00,109.46,109.91,109.46,109.71,15960.0,107.1074,107.5478,107.1074,107.3521,15960.0
2022-11-16 10:00:00,109.84,109.92,109.75,109.82,46182.0,107.4793,107.5576,107.3912,107.4597,46182.0
2022-11-16 10:05:00,109.75,109.81,109.54,109.56,8454.0,107.3912,107.4499,107.1857,107.2053,8454.0
2022-11-16 10:10:00,109.63,109.75,109.53,109.56,6764.0,107.2738,107.3912,107.1759,107.2053,6764.0
2022-11-16 10:15:00,109.61,109.61,109.05,109.1,9820.0,107.2542,107.2542,106.7063,106.7552,9820.0
2022-11-16 10:20:00,109.15,109.36,109.03,109.24,7600.0,106.8041,107.0096,106.6867,106.8922,7600.0
2022-11-16 10:25:00,109.3,109.45,109.23,109.45,5400.0,106.9509,107.0977,106.8824,107.0977,5400.0
2022-11-16 10:30:00,109.37,109.52,109.19,109.45,35456.0,107.0194,107.1662,106.8432,107.0977,35456.0
2022-11-16 10:35:00,109.45,109.48,109.1,109.28,5376.0,107.0977,107.127,106.7552,106.9313,5376.0
2022-11-16 10:40:00,109.24,109.28,109.01,109.2,4600.0,106.8922,106.9313,106.6671,106.853,4600.0
2022-11-16 10:45:00,109.12,109.24,109.11,109.11,2968.0,106.7748,106.8922,106.765,106.765,2968.0
2022-11-16 10:50:00,109.24,109.24,108.86,108.86,3400.0,106.8922,106.8922,106.5203,106.5203,3400.0
2022-11-16 10:55:00,108.9,108.9,108.64,108.73,3400.0,106.5595,106.5595,106.3051,106.3931,3400.0
2022-11-16 11:00:00,108.71,109.03,108.71,108.93,4208.0,106.3736,106.6867,106.3736,106.5888,4208.0
2022-11-16 11:05:00,108.84,108.92,108.79,108.83,3400.0,106.5008,106.5791,106.4518,106.491,3400.0
2022-11-16 11:10:00,108.9,109.04,108.85,109.04,2600.0,106.5595,106.6965,106.5106,106.6965,2600.0
2022-11-16 11:15:00,108.93,109.16,108.92,109.13,4600.0,106.5888,106.8139,106.5791,106.7845,4600.0
2022-11-16 11:20:00,109.11,109.28,109.07,109.26,4800.0,106.765,106.9313,106.7258,106.9117,4800.0
2022-11-16 11:25:00,109.26,109.61,109.23,109.54,6000.0,106.9117,107.2542,106.8824,107.1857,6000.0
2022-11-16 11:30:00,109.53,109.81,109.53,109.75,2600.0,107.1759,107.4499,107.1759,107.3912,2600.0
2022-11-16 11:35:00,109.67,109.69,109.47,109.52,4728.0,107.3129,107.3325,107.1172,107.1662,4728.0
2022-11-16 11:40:00,109.48,109.63,109.36,109.37,2600.0,107.127,107.2738,107.0096,107.0194,2600.0
2022-11-16 11:45:00,109.44,109.57,109.44,109.57,2800.0,107.0879,107.2151,107.0879,107.2151,2800.0
2022-11-16 11:50:00,109.54,109.56,109.3,109.37,5200.0,107.1857,107.2053,106.9509,107.0194,5200.0
2022-11-16 11:55:00,109.33,109.56,109.17,109.17,3200.0,106.9802,107.2053,106.8237,106.8237,3200.0
2022-11-16 12:00:00,109.14,109.23,109.08,109.08,5046.0,106.7943,106.8824,106.7356,106.7356,5046.0
2022-11-16 12:05:00,109.17,109.33,109.07,109.27,6344.0,106.8237,106.9802,106.7258,106.9215,6344.0
2022-11-16 12:10:00,109.24,109.24,109.11,109.2,6052.0,106.8922,106.8922,106.765,106.853,6052.0
2022-11-16 12:15:00,109.14,109.14,109.06,109.06,2400.0,106.7943,106.7943,106.716,106.716,2400.0
2022-11-16 12:20:00,109.15,109.19,108.98,109.17,9000.0,106.8041,106.8432,106.6378,106.8237,9000.0
2022-11-16 12:25:00,109.14,109.26,109.08,109.25,1764.0,106.7943,106.9117,106.7356,106.902,1764.0
2022-11-16 12:30:00,109.23,109.41,109.2,109.39,5600.0,106.8824,107.0585,106.853,107.0389,5600.0
2022-11-16 12:35:00,109.39,109.45,109.39,109.45,2000.0,107.0389,107.0977,107.0389,107.0977,2000.0
2022-11-16 12:40:00,109.42,109.67,109.41,109.66,2200.0,107.0683,107.3129,107.0585,107.3031,2200.0
2022-11-16 12:45:00,109.85,109.86,109.73,109.73,1600.0,107.4891,107.4988,107.3716,107.3716,1600.0
2022-11-16 12:50:00,109.66,109.82,109.53,109.53,7618.0,107.3031,107.4597,107.1759,107.1759,7618.0
2022-11-16 12:55:00,109.57,109.57,109.39,109.4,1400.0,107.2151,107.2151,107.0389,107.0487,1400.0
2022-11-16 13:00:00,109.24,109.42,109.16,109.29,5400.0,106.8922,107.0683,106.8139,106.9411,5400.0
2022-11-16 13:05:00,109.31,109.38,109.27,109.3,1400.0,106.9607,107.0292,106.9215,106.9509,1400.0
2022-11-16 13:10:00,109.4,109.52,109.3,109.33,1200.0,107.0487,107.1662,106.9509,106.9802,1200.0
2022-11-16 13:15:00,109.27,109.31,109.23,109.23,1400.0,106.9215,106.9607,106.8824,106.8824,1400.0
2022-11-16 13:20:00,109.24,109.33,109.21,109.28,3600.0,106.8922,106.9802,106.8628,106.9313,3600.0
2022-11-16 13:25:00,109.28,109.36,109.25,109.36,2000.0,106.9313,107.0096,106.902,107.0096,2000.0
2022-11-16 13:30:00,109.36,109.38,108.92,108.92,2510.0,107.0096,107.0292,106.5791,106.5791,2510.0
2022-11-16 13:35:00,108.95,109.0,108.69,108.91,93690.0,106.6084,106.6573,106.354,106.5693,93690.0
2022-11-16 13:40:00,108.93,108.96,108.89,108.93,2090.0,106.5888,106.6182,106.5497,106.5888,2090.0
2022-11-16 13:45:00,108.92,108.97,108.87,108.94,7432.0,106.5791,106.628,106.5301,106.5986,7432.0
2022-11-16 13:50:00,108.94,108.94,108.87,108.87,1200.0,106.5986,106.5986,106.5301,106.5301,1200.0
2022-11-16 13:55:00,108.88,108.88,108.68,108.78,1936.0,106.5399,106.5399,106.3442,106.4421,1936.0
2022-11-16 14:00:00,108.78,108.98,108.78,108.98,4600.0,106.4421,106.6378,106.4421,106.6378,4600.0
2022-11-16 14:05:00,108.99,109.01,108.97,109.01,2200.0,106.6475,106.6671,106.628,106.6671,2200.0
2022-11-16 14:10:00,109.0,109.01,108.91,108.96,3400.0,106.6573,106.6671,106.5693,106.6182,3400.0
2022-11-16 14:15:00,109.0,109.04,108.93,108.97,2000.0,106.6573,106.6965,106.5888,106.628,2000.0
2022-11-16 14:20:00,109.02,109.24,109.02,109.22,4000.0,106.6769,106.8922,106.6769,106.8726,4000.0
2022-11-16 14:25:00,109.3,109.3,109.22,109.26,2400.0,106.9509,106.9509,106.8726,106.9117,2400.0
2022-11-16 14:30:00,109.23,109.23,108.91,108.91,1600.0,106.8824,106.8824,106.5693,106.5693,1600.0
2022-11-16 14:35:00,108.96,109.2,108.94,109.14,3400.0,106.6182,106.853,106.5986,106.7943,3400.0
2022-11-16 14:40:00,109.08,109.08,108.96,109.0,2000.0,106.7356,106.7356,106.6182,106.6573,2000.0
2022-11-16 14:45:00,109.01,109.06,108.83,108.85,20800.0,106.6671,106.716,106.491,106.5106,20800.0
2022-11-16 14:50:00,108.85,109.06,108.82,108.95,8200.0,106.5106,106.716,106.4812,106.6084,8200.0
2022-11-16 14:55:00,109.01,109.06,108.94,108.97,5954.0,106.6671,106.716,106.5986,106.628,5954.0
2022-11-16 15:00:00,109.04,109.06,108.92,108.92,5000.0,106.6965,106.716,106.5791,106.5791,5000.0
2022-11-16 15:05:00,108.78,108.78,108.41,108.41,5800.0,106.4421,106.4421,106.08,106.08,5800.0
2022-11-16 15:10:00,108.42,108.48,108.38,108.42,4720.0,106.0898,106.1485,106.0507,106.0898,4720.0
2022-11-16 15:15:00,108.42,108.48,108.22,108.28,10008.0,106.0898,106.1485,105.8941,105.9528,10008.0
2022-11-16 15:20:00,108.28,108.41,108.16,108.26,23186.0,105.9528,106.08,105.8354,105.9332,23186.0
2022-11-16 15:25:00,108.24,108.38,108.24,108.28,16168.0,105.9137,106.0507,105.9137,105.9528,16168.0
2022-11-16 15:30:00,108.28,108.37,108.12,108.12,5624.0,105.9528,106.0409,105.7962,105.7962,5624.0
2022-11-16 15:35:00,108.21,108.47,108.21,108.47,6488.0,105.8843,106.1387,105.8843,106.1387,6488.0
2022-11-16 15:40:00,108.47,108.8,108.47,108.79,25782.0,106.1387,106.4616,106.1387,106.4518,25782.0
2022-11-16 15:45:00,108.77,108.83,108.64,108.79,34716.0,106.4323,106.491,106.3051,106.4518,34716.0
2022-11-16 15:50:00,108.79,109.16,108.79,109.14,52078.0,106.4518,106.8139,106.4518,106.7943,52078.0
2022-11-16 15:55:00,108.91,108.92,108.62,108.67,50212.0,106.5693,106.5791,106.2855,106.3344,50212.0
2022-11-17 09:30:00,106.46,107.42,106.45,107.06,26348.0,104.1719,105.1113,104.1621,104.759,26348.0
2022-11-17 09:35:00,107.3,107.37,107.06,107.12,18080.0,104.9939,105.0624,104.759,104.8177,18080.0
2022-11-17 09:40:00,107.11,107.86,107.02,107.86,14090.0,104.808,105.5418,104.7199,105.5418,14090.0
2022-11-17 09:45:00,107.92,108.79,107.84,108.79,12690.0,105.6005,106.4518,105.5223,106.4518,12690.0
2022-11-17 09:50:00,108.84,108.84,108.09,108.11,23714.0,106.5008,106.5008,105.7669,105.7865,23714.0
2022-11-17 09:55:00,108.11,108.11,107.86,107.99,9656.0,105.7865,105.7865,105.5418,105.669,9656.0
2022-11-17 10:00:00,107.92,108.2,107.75,108.2,3400.0,105.6005,105.8745,105.4342,105.8745,3400.0
2022-11-17 10:05:00,108.2,108.6,108.2,108.27,12040.0,105.8745,106.2659,105.8745,105.943,12040.0
2022-11-17 10:10:00,108.37,108.51,108.11,108.48,9840.0,106.0409,106.1779,105.7865,106.1485,9840.0
2022-11-17 10:15:00,108.44,109.38,108.44,109.36,14438.0,106.1094,107.0292,106.1094,107.0096,14438.0
2022-11-17 10:20:00,109.39,109.52,109.25,109.26,9040.0,107.0389,107.1662,106.902,106.9117,9040.0
2022-11-17 10:25:00,109.34,109.56,109.22,109.51,9798.0,106.99,107.2053,106.8726,107.1564,9798.0
2022-11-17 10:30:00,109.47,109.47,109.08,109.08,6990.0,107.1172,107.1172,106.7356,106.7356,6990.0
2022-11-17 10:35:00,109.0,109.2,108.86,109.08,11128.0,106.6573,106.853,106.5203,106.7356,11128.0
2022-11-17 10:40:00,109.01,109.28,109.01,109.23,8290.0,106.6671,106.9313,106.6671,106.8824,8290.0
2022-11-17 10:45:00,109.14,109.14,108.78,108.78,2530.0,106.7943,106.7943,106.4421,106.4421,2530.0
2022-11-17 10:50:00,108.77,108.92,108.73,108.84,3944.0,106.4323,106.5791,106.3931,106.5008,3944.0
2022-11-17 10:55:00,108.74,108.74,108.47,108.5,6144.0,106.4029,106.4029,106.1387,106.1681,6144.0
2022-11-17 11:00:00,108.55,108.55,108.43,108.43,3168.0,106.217,106.217,106.0996,106.0996,3168.0
2022-11-17 11:05:00,108.51,108.81,108.31,108.32,11186.0,106.1779,106.4714,105.9822,105.9919,11186.0
2022-11-17 11:10:00,108.24,108.39,108.14,108.39,1800.0,105.9137,106.0604,105.8158,106.0604,1800.0
2022-11-17 11:15:00,108.39,108.45,108.3,108.4,2778.0,106.0604,106.1192,105.9724,106.0702,2778.0
2022-11-17 11:20:00,108.31,108.59,108.27,108.57,3496.0,105.9822,106.2561,105.943,106.2366,3496.0
2022-11-17 11:25:00,108.64,108.83,108.64,108.75,8840.0,106.3051,106.491,106.3051,106.4127,8840.0
2022-11-17 11:30:00,108.75,108.76,108.63,108.73,2780.0,106.4127,106.4225,106.2953,106.3931,2780.0
2022-11-17 11:35:00,108.82,108.84,108.63,108.84,3592.0,106.4812,106.5008,106.2953,106.5008,3592.0
2022-11-17 11:40:00,108.82,108.98,108.71,108.97,5360.0,106.4812,106.6378,106.3736,106.628,5360.0
2022-11-17 11:45:00,108.94,108.96,108.67,108.67,4400.0,106.5986,106.6182,106.3344,106.3344,4400.0
2022-11-17 11:50:00,108.73,108.86,108.67,108.7,3874.0,106.3931,106.5203,106.3344,106.3638,3874.0
2022-11-17 11:55:00,108.83,109.6,108.83,109.55,64834.0,106.491,107.2444,106.491,107.1955,64834.0
2022-11-17 12:00:00,109.6,109.61,109.45,109.49,7712.0,107.2444,107.2542,107.0977,107.1368,7712.0
2022-11-17 12:05:00,109.46,109.49,109.22,109.33,16904.0,107.1074,107.1368,106.8726,106.9802,16904.0
2022-11-17 12:10:00,109.29,109.48,109.2,109.2,9000.0,106.9411,107.127,106.853,106.853,9000.0
2022-11-17 12:15:00,109.19,109.19,109.02,109.02,600.0,106.8432,106.8432,106.6769,106.6769,600.0
2022-11-17 12:20:00,109.0,109.0,108.92,108.92,1000.0,106.6573,106.6573,106.5791,106.5791,1000.0
2022-11-17 12:25:00,108.92,109.0,108.88,108.88,1600.0,106.5791,106.6573,106.5399,106.5399,1600.0
2022-11-17 12:30:00,108.95,109.0,108.79,108.79,3800.0,106.6084,106.6573,106.4518,106.4518,3800.0
2022-11-17 12:35:00,108.8,109.07,108.78,109.07,3876.0,106.4616,106.7258,106.4421,106.7258,3876.0
2022-11-17 12:40:00,109.16,109.16,109.05,109.1,1400.0,106.8139,106.8139,106.7063,106.7552,1400.0
2022-11-17 12:45:00,109.1,109.25,109.1,109.24,2996.0,106.7552,106.902,106.7552,106.8922,2996.0
2022-11-17 12:50:00,109.29,109.5,109.29,109.5,7378.0,106.9411,107.1466,106.9411,107.1466,7378.0
2022-11-17 12:55:00,109.53,109.7,109.49,109.63,7000.0,107.1759,107.3423,107.1368,107.2738,7000.0
2022-11-17 13:00:00,109.7,109.78,109.67,109.69,8382.0,107.3423,107.4206,107.3129,107.3325,8382.0
2022-11-17 13:05:00,109.63,109.75,109.6,109.65,22258.0,107.2738,107.3912,107.2444,107.2934,22258.0
2022-11-17 13:10:00,109.63,109.91,109.62,109.8,11986.0,107.2738,107.5478,107.264,107.4401,11986.0
2022-11-17 13:15:00,109.78,109.97,109.77,109.97,8160.0,107.4206,107.6065,107.4108,107.6065,8160.0
2022-11-17 13:20:00,109.96,110.05,109.94,109.99,18152.0,107.5967,107.6848,107.5771,107.6261,18152.0
2022-11-17 13:25:00,110.0,110.01,109.76,109.79,5560.0,107.6358,107.6456,107.401,107.4304,5560.0
2022-11-17 13:30:00,109.69,109.77,109.61,109.74,3000.0,107.3325,107.4108,107.2542,107.3814,3000.0
2022-11-17 13:35:00,109.72,109.83,109.72,109.76,1000.0,107.3619,107.4695,107.3619,107.401,1000.0
2022-11-17 13:40:00,109.8,109.83,109.64,109.64,2626.0,107.4401,107.4695,107.2836,107.2836,2626.0
2022-11-17 13:45:00,109.58,109.6,109.39,109.39,7814.0,107.2249,107.2444,107.0389,107.0389,7814.0
2022-11-17 13:50:00,109.42,109.45,109.32,109.45,7478.0,107.0683,107.0977,106.9705,107.0977,7478.0
2022-11-17 13:55:00,109.45,109.62,109.42,109.59,3024.0,107.0977,107.264,107.0683,107.2347,3024.0
2022-11-17 14:00:00,109.54,109.75,109.54,109.71,4200.0,107.1857,107.3912,107.1857,107.3521,4200.0
2022-11-17 14:05:00,109.61,109.64,109.25,109.25,7444.0,107.2542,107.2836,106.902,106.902,7444.0
2022-11-17 14:10:00,109.2,109.25,109.13,109.14,5080.0,106.853,106.902,106.7845,106.7943,5080.0
2022-11-17 14:15:00,109.18,109.18,109.0,109.06,6166.0,106.8335,106.8335,106.6573,106.716,6166.0
2022-11-17 14:20:00,109.0,109.08,108.95,109.08,1146.0,106.6573,106.7356,106.6084,106.7356,1146.0
2022-11-17 14:25:00,109.08,109.25,109.08,109.18,5112.0,106.7356,106.902,106.7356,106.8335,5112.0
2022-11-17 14:30:00,109.17,109.31,109.17,109.27,7936.0,106.8237,106.9607,106.8237,106.9215,7936.0
2022-11-17 14:35:00,109.29,109.29,109.06,109.16,5390.0,106.9411,106.9411,106.716,106.8139,5390.0
2022-11-17 14:40:00,109.16,109.24,109.06,109.12,11578.0,106.8139,106.8922,106.716,106.7748,11578.0
2022-11-17 14:45:00,109.11,109.28,109.0,109.23,9600.0,106.765,106.9313,106.6573,106.8824,9600.0
2022-11-17 14:50:00,109.22,109.34,109.2,109.33,4662.0,106.8726,106.99,106.853,106.9802,4662.0
2022-11-17 14:55:00,109.37,109.37,109.25,109.25,1800.0,107.0194,107.0194,106.902,106.902,1800.0
2022-11-17 15:00:00,109.28,109.32,109.1,109.16,7666.0,106.9313,106.9705,106.7552,106.8139,7666.0
2022-11-17 15:05:00,109.16,109.45,109.13,109.23,11870.0,106.8139,107.0977,106.7845,106.8824,11870.0
2022-11-17 15:10:00,109.22,109.22,108.96,108.96,6800.0,106.8726,106.8726,106.6182,106.6182,6800.0
2022-11-17 15:15:00,108.98,108.98,108.83,108.93,7400.0,106.6378,106.6378,106.491,106.5888,7400.0
2022-11-17 15:20:00,108.86,108.95,108.77,108.77,8000.0,106.5203,106.6084,106.4323,106.4323,8000.0
2022-11-17 15:25:00,108.72,108.81,108.67,108.74,6600.0,106.3833,106.4714,106.3344,106.4029,6600.0
2022-11-17 15:30:00,108.74,108.99,108.74,108.98,14688.0,106.4029,106.6475,106.4029,106.6378,14688.0
2022-11-17 15:35:00,108.95,109.07,108.95,109.06,8310.0,106.6084,106.7258,106.6084,106.716,8310.0
2022-11-17 15:40:00,109.14,109.25,109.13,109.17,8450.0,106.7943,106.902,106.7845,106.8237,8450.0
2022-11-17 15:45:00,109.21,109.56,109.21,109.51,13278.0,106.8628,107.2053,106.8628,107.1564,13278.0
2022-11-17 15:50:00,109.57,109.58,109.27,109.27,34834.0,107.2151,107.2249,106.9215,106.9215,34834.0
2022-11-17 15:55:00,109.25,109.53,109.25,109.53,29732.0,106.902,107.1759,106.902,107.1759,29732.0
2022-11-18 09:30:00,111.32,111.32,110.01,110.32,26332.0,108.9275,108.9275,107.6456,107.949,26332.0
2022-11-18 09:35:00,110.23,110.43,110.05,110.05,5334.0,107.8609,108.0566,107.6848,107.6848,5334.0
2022-11-18 09:40:00,110.06,110.26,109.94,110.26,10878.0,107.6945,107.8903,107.5771,107.8903,10878.0
2022-11-18 09:45:00,110.22,110.43,110.22,110.23,10102.0,107.8511,108.0566,107.8511,107.8609,10102.0
2022-11-18 09:50:00,110.21,110.39,110.13,110.39,7294.0,107.8413,108.0175,107.763,108.0175,7294.0
2022-11-18 09:55:00,110.48,110.66,110.03,110.16,5892.0,108.1055,108.2817,107.6652,107.7924,5892.0
2022-11-18 10:00:00,110.1,110.1,109.25,109.25,12286.0,107.7337,107.7337,106.902,106.902,12286.0
2022-11-18 10:05:00,109.19,109.31,108.96,109.31,6334.0,106.8432,106.9607,106.6182,106.9607,6334.0
2022-11-18 10:10:00,109.38,109.57,109.38,109.42,3400.0,107.0292,107.2151,107.0292,107.0683,3400.0
2022-11-18 10:15:00,109.36,109.65,109.33,109.52,8200.0,107.0096,107.2934,106.9802,107.1662,8200.0
2022-11-18 10:20:00,109.47,109.69,109.47,109.66,7072.0,107.1172,107.3325,107.1172,107.3031,7072.0
2022-11-18 10:25:00,109.69,109.73,109.27,109.27,3600.0,107.3325,107.3716,106.9215,106.9215,3600.0
2022-11-18 10:30:00,109.66,109.75,109.57,109.7,4000.0,107.3031,107.3912,107.2151,107.3423,4000.0
2022-11-18 10:35:00,109.82,109.89,109.64,109.64,2796.0,107.4597,107.5282,107.2836,107.2836,2796.0
2022-11-18 10:40:00,109.64,109.88,109.55,109.55,5200.0,107.2836,107.5184,107.1955,107.1955,5200.0
2022-11-18 10:45:00,109.44,109.63,109.39,109.61,1800.0,107.0879,107.2738,107.0389,107.2542,1800.0
2022-11-18 10:50:00,109.58,109.67,109.57,109.67,1600.0,107.2249,107.3129,107.2151,107.3129,1600.0
2022-11-18 10:55:00,109.6,109.6,109.09,109.09,800.0,107.2444,107.2444,106.7454,106.7454,800.0
2022-11-18 11:00:00,109.09,109.1,108.95,108.95,1600.0,106.7454,106.7552,106.6084,106.6084,1600.0
2022-11-18 11:05:00,109.04,109.14,109.04,109.14,1008.0,106.6965,106.7943,106.6965,106.7943,1008.0
2022-11-18 11:10:00,109.14,109.32,109.02,109.29,8826.0,106.7943,106.9705,106.6769,106.9411,8826.0
2022-11-18 11:15:00,109.28,109.62,109.25,109.61,12800.0,106.9313,107.264,106.902,107.2542,12800.0
2022-11-18 11:20:00,109.5,109.57,109.49,109.49,1000.0,107.1466,107.2151,107.1368,107.1368,1000.0
2022-11-18 11:25:00,109.44,109.48,109.44,109.48,400.0,107.0879,107.127,107.0879,107.127,400.0
2022-11-18 11:30:00,109.49,109.53,109.43,109.48,3764.0,107.1368,107.1759,107.0781,107.127,3764.0
2022-11-18 11:35:00,109.42,109.49,109.35,109.35,1600.0,107.0683,107.1368,106.9998,106.9998,1600.0
2022-11-18 11:40:00,109.26,109.26,109.21,109.25,800.0,106.9117,106.9117,106.8628,106.902,800.0
2022-11-18 11:45:00,109.19,109.19,109.11,109.11,608.0,106.8432,106.8432,106.765,106.765,608.0
2022-11-18 11:50:00,109.19,109.25,109.19,109.23,1000.0,106.8432,106.902,106.8432,106.8824,1000.0
2022-11-18 11:55:00,109.36,109.39,109.27,109.3,2800.0,107.0096,107.0389,106.9215,106.9509,2800.0
2022-11-18 12:00:00,109.31,109.38,109.27,109.35,3774.0,106.9607,107.0292,106.9215,106.9998,3774.0
2022-11-18 12:05:00,109.36,109.36,109.01,109.15,4958.0,107.0096,107.0096,106.6671,106.8041,4958.0
2022-11-18 12:10:00,109.17,109.22,109.05,109.05,4582.0,106.8237,106.8726,106.7063,106.7063,4582.0
2022-11-18 12:15:00,109.01,109.01,108.58,108.58,8702.0,106.6671,106.6671,106.2464,106.2464,8702.0
2022-11-18 12:20:00,108.55,108.61,108.5,108.52,5600.0,106.217,106.2757,106.1681,106.1876,5600.0
2022-11-18 12:25:00,108.47,108.83,108.47,108.83,5648.0,106.1387,106.491,106.1387,106.491,5648.0
2022-11-18 12:30:00,108.76,108.9,108.73,108.9,5262.0,106.4225,106.5595,106.3931,106.5595,5262.0
2022-11-18 12:35:00,108.87,109.02,108.85,109.02,3400.0,106.5301,106.6769,106.5106,106.6769,3400.0
2022-11-18 12:40:00,108.98,109.03,108.81,108.81,5258.0,106.6378,106.6867,106.4714,106.4714,5258.0
2022-11-18 12:45:00,108.83,108.92,108.8,108.92,28220.0,106.491,106.5791,106.4616,106.5791,28220.0
2022-11-18 12:50:00,108.94,108.97,108.71,108.82,17668.0,106.5986,106.628,106.3736,106.4812,17668.0
2022-11-18 12:55:00,108.84,108.9,108.78,108.86,5960.0,106.5008,106.5595,106.4421,106.5203,5960.0
2022-11-18 13:00:00,108.92,108.99,108.92,108.95,7470.0,106.5791,106.6475,106.5791,106.6084,7470.0
2022-11-18 13:05:00,108.94,109.25,108.94,109.23,10054.0,106.5986,106.902,106.5986,106.8824,10054.0
2022-11-18 13:10:00,109.2,109.25,109.16,109.16,2642.0,106.853,106.902,106.8139,106.8139,2642.0
2022-11-18 13:15:00,109.1,109.13,109.01,109.1,9716.0,106.7552,106.7845,106.6671,106.7552,9716.0
2022-11-18 13:20:00,109.14,109.21,109.03,109.21,11024.0,106.7943,106.8628,106.6867,106.8628,11024.0
2022-11-18 13:25:00,109.23,109.44,109.17,109.44,6200.0,106.8824,107.0879,106.8237,107.0879,6200.0
2022-11-18 13:30:00,109.46,109.52,109.32,109.35,13182.0,107.1074,107.1662,106.9705,106.9998,13182.0
2022-11-18 13:35:00,109.35,109.36,109.17,109.17,5600.0,106.9998,107.0096,106.8237,106.8237,5600.0
2022-11-18 13:40:00,109.16,109.17,109.01,109.02,8750.0,106.8139,106.8237,106.6671,106.6769,8750.0
2022-11-18 13:45:00,108.97,109.08,108.97,108.99,5838.0,106.628,106.7356,106.628,106.6475,5838.0
2022-11-18 13:50:00,109.02,109.1,109.0,109.02,7950.0,106.6769,106.7552,106.6573,106.6769,7950.0
2022-11-18 13:55:00,109.02,109.19,109.02,109.16,12550.0,106.6769,106.8432,106.6769,106.8139,12550.0
2022-11-18 14:00:00,109.21,109.38,109.2,109.35,5748.0,106.8628,107.0292,106.853,106.9998,5748.0
2022-11-18 14:05:00,109.35,109.38,109.27,109.29,3200.0,106.9998,107.0292,106.9215,106.9411,3200.0
2022-11-18 14:10:00,109.31,109.36,109.26,109.33,5800.0,106.9607,107.0096,106.9117,106.9802,5800.0
2022-11-18 14:15:00,109.33,109.49,109.3,109.32,7746.0,106.9802,107.1368,106.9509,106.9705,7746.0
2022-11-18 14:20:00,109.32,109.41,109.32,109.33,6840.0,106.9705,107.0585,106.9705,106.9802,6840.0
2022-11-18 14:25:00,109.29,109.29,109.08,109.09,14324.0,106.9411,106.9411,106.7356,106.7454,14324.0
2022-11-18 14:30:00,109.11,109.26,109.03,109.12,11136.0,106.765,106.9117,106.6867,106.7748,11136.0
2022-11-18 14:35:00,109.06,109.17,109.02,109.17,5724.0,106.716,106.8237,106.6769,106.8237,5724.0
2022-11-18 14:40:00,109.17,109.31,109.17,109.28,3622.0,106.8237,106.9607,106.8237,106.9313,3622.0
2022-11-18 14:45:00,109.13,109.19,109.02,109.08,5600.0,106.7845,106.8432,106.6769,106.7356,5600.0
2022-11-18 14:50:00,109.08,109.24,109.05,109.18,3838.0,106.7356,106.8922,106.7063,106.8335,3838.0
2022-11-18 14:55:00,109.2,109.39,109.19,109.39,8902.0,106.853,107.0389,106.8432,107.0389,8902.0
2022-11-18 15:00:00,109.41,109.6,109.4,109.6,6830.0,107.0585,107.2444,107.0487,107.2444,6830.0
2022-11-18 15:05:00,109.6,109.7,109.58,109.7,8618.0,107.2444,107.3423,107.2249,107.3423,8618.0
2022-11-18 15:10:00,109.7,109.71,109.64,109.65,3036.0,107.3423,107.3521,107.2836,107.2934,3036.0
2022-11-18 15:15:00,109.61,109.61,109.5,109.58,6874.0,107.2542,107.2542,107.1466,107.2249,6874.0
2022-11-18 15:20:00,109.44,109.44,109.36,109.44,4400.0,107.0879,107.0879,107.0096,107.0879,4400.0
2022-11-18 15:25:00,109.43,109.73,109.43,109.73,12964.0,107.0781,107.3716,107.0781,107.3716,12964.0
2022-11-18 15:30:00,109.74,109.79,109.67,109.67,13768.0,107.3814,107.4304,107.3129,107.3129,13768.0
2022-11-18 15:35:00,109.67,110.01,109.67,110.01,18786.0,107.3129,107.6456,107.3129,107.6456,18786.0
2022-11-18 15:40:00,109.98,110.02,109.93,109.96,15262.0,107.6163,107.6554,107.5673,107.5967,15262.0
2022-11-18 15:45:00,109.92,110.08,109.86,110.06,42244.0,107.5576,107.7141,107.4988,107.6945,42244.0
2022-11-18 15:50:00,110.06,110.12,109.54,109.55,50700.0,107.6945,107.7533,107.1857,107.1955,50700.0
2022-11-18 15:55:00,109.56,109.71,109.54,109.69,57146.0,107.2053,107.3521,107.1857,107.3325,57146.0
2022-11-21 09:30:00,108.26,108.63,107.91,108.05,7740.0,105.9332,106.2953,105.5908,105.7277,7740.0
2022-11-21 09:35:00,107.92,107.96,107.67,107.75,5320.0,105.6005,105.6397,105.3559,105.4342,5320.0
2022-11-21 09:40:00,107.98,108.18,107.74,107.8,13178.0,105.6593,105.855,105.4244,105.4831,13178.0
2022-11-21 09:45:00,107.75,108.42,107.67,108.32,6000.0,105.4342,106.0898,105.3559,105.9919,6000.0
2022-11-21 09:50:00,108.39,108.51,108.27,108.31,8600.0,106.0604,106.1779,105.943,105.9822,8600.0
2022-11-21 09:55:00,108.22,108.3,107.94,108.05,12294.0,105.8941,105.9724,105.6201,105.7277,12294.0
2022-11-21 10:00:00,108.2,108.29,107.95,108.02,4110.0,105.8745,105.9626,105.6299,105.6984,4110.0
2022-11-21 10:05:00,107.95,108.0,107.79,107.99,3000.0,105.6299,105.6788,105.4733,105.669,3000.0
2022-11-21 10:10:00,108.0,108.14,107.92,108.05,3370.0,105.6788,105.8158,105.6005,105.7277,3370.0
2022-11-21 10:15:00,108.05,108.05,107.89,107.96,3400.0,105.7277,105.7277,105.5712,105.6397,3400.0
2022-11-21 10:20:00,107.94,107.97,107.64,107.85,4200.0,105.6201,105.6495,105.3266,105.532,4200.0
2022-11-21 10:25:00,107.85,107.96,107.73,107.77,5028.0,105.532,105.6397,105.4146,105.4538,5028.0
2022-11-21 10:30:00,107.73,107.84,107.69,107.69,3800.0,105.4146,105.5223,105.3755,105.3755,3800.0
2022-11-21 10:35:00,107.71,107.95,107.71,107.74,6400.0,105.3951,105.6299,105.3951,105.4244,6400.0
2022-11-21 10:40:00,107.73,107.84,107.54,107.56,4000.0,105.4146,105.5223,105.2287,105.2483,4000.0
2022-11-21 10:45:00,107.59,107.59,107.39,107.47,13144.0,105.2776,105.2776,105.0819,105.1602,13144.0
2022-11-21 10:50:00,107.53,107.71,107.53,107.7,3800.0,105.2189,105.3951,105.2189,105.3853,3800.0
2022-11-21 10:55:00,107.75,107.88,107.61,107.81,5940.0,105.4342,105.5614,105.2972,105.4929,5940.0
2022-11-21 11:00:00,107.73,107.88,107.63,107.69,6800.0,105.4146,105.5614,105.3168,105.3755,6800.0
2022-11-21 11:05:00,107.74,107.86,107.74,107.82,2200.0,105.4244,105.5418,105.4244,105.5027,2200.0
2022-11-21 11:10:00,107.7,108.03,107.65,108.01,4090.0,105.3853,105.7082,105.3363,105.6886,4090.0
2022-11-21 11:15:00,107.94,108.08,107.94,108.05,2600.0,105.6201,105.7571,105.6201,105.7277,2600.0
2022-11-21 11:20:00,108.03,108.17,107.94,108.11,8968.0,105.7082,105.8452,105.6201,105.7865,8968.0
2022-11-21 11:25:00,108.17,108.17,108.0,108.03,7212.0,105.8452,105.8452,105.6788,105.7082,7212.0
2022-11-21 11:30:00,107.94,107.94,107.71,107.71,2400.0,105.6201,105.6201,105.3951,105.3951,2400.0
2022-11-21 11:35:00,107.79,107.85,107.77,107.79,1400.0,105.4733,105.532,105.4538,105.4733,1400.0
2022-11-21 11:40:00,107.89,107.98,107.74,107.74,3856.0,105.5712,105.6593,105.4244,105.4244,3856.0
2022-11-21 11:45:00,107.77,107.8,107.72,107.8,1500.0,105.4538,105.4831,105.4048,105.4831,1500.0
2022-11-21 11:50:00,107.92,108.07,107.92,107.98,2800.0,105.6005,105.7473,105.6005,105.6593,2800.0
2022-11-21 11:55:00,107.94,107.94,107.51,107.58,5034.0,105.6201,105.6201,105.1994,105.2679,5034.0
2022-11-21 12:00:00,107.67,107.88,107.67,107.77,3000.0,105.3559,105.5614,105.3559,105.4538,3000.0
2022-11-21 12:05:00,107.81,107.86,107.72,107.86,2400.0,105.4929,105.5418,105.4048,105.5418,2400.0
2022-11-21 12:10:00,107.88,107.96,107.81,107.81,3800.0,105.5614,105.6397,105.4929,105.4929,3800.0
2022-11-21 12:15:00,107.83,107.83,107.73,107.78,2200.0,105.5125,105.5125,105.4146,105.4636,2200.0
2022-11-21 12:20:00,107.77,107.77,107.67,107.67,3480.0,105.4538,105.4538,105.3559,105.3559,3480.0
2022-11-21 12:25:00,107.7,107.75,107.6,107.6,2400.0,105.3853,105.4342,105.2874,105.2874,2400.0
2022-11-21 12:30:00,107.61,107.76,107.6,107.76,3170.0,105.2972,105.444,105.2874,105.444,3170.0
2022-11-21 12:35:00,107.75,107.94,107.73,107.78,5306.0,105.4342,105.6201,105.4146,105.4636,5306.0
2022-11-21 12:40:00,107.74,107.79,107.72,107.76,1400.0,105.4244,105.4733,105.4048,105.444,1400.0
2022-11-21 12:45:00,107.89,107.89,107.78,107.8,2600.0,105.5712,105.5712,105.4636,105.4831,2600.0
2022-11-21 12:50:00,107.74,107.78,107.66,107.76,10168.0,105.4244,105.4636,105.3461,105.444,10168.0
2022-11-21 12:55:00,107.76,107.77,107.64,107.64,10106.0,105.444,105.4538,105.3266,105.3266,10106.0
2022-11-21 13:00:00,107.73,107.76,107.66,107.75,3930.0,105.4146,105.444,105.3461,105.4342,3930.0
2022-11-21 13:05:00,107.92,107.92,107.9,107.91,800.0,105.6005,105.6005,105.581,105.5908,800.0
2022-11-21 13:10:00,107.94,108.19,107.94,108.19,3400.0,105.6201,105.8647,105.6201,105.8647,3400.0
2022-11-21 13:15:00,108.25,108.25,108.12,108.19,1200.0,105.9235,105.9235,105.7962,105.8647,1200.0
2022-11-21 13:20:00,108.22,108.22,108.08,108.11,1000.0,105.8941,105.8941,105.7571,105.7865,1000.0
2022-11-21 13:25:00,108.15,108.21,108.07,108.21,2760.0,105.8256,105.8843,105.7473,105.8843,2760.0
2022-11-21 13:30:00,108.14,108.14,108.14,108.14,400.0,105.8158,105.8158,105.8158,105.8158,400.0
2022-11-21 13:35:00,108.16,108.3,108.14,108.29,1400.0,105.8354,105.9724,105.8158,105.9626,1400.0
2022-11-21 13:40:00,108.28,108.28,108.17,108.2,800.0,105.9528,105.9528,105.8452,105.8745,800.0
2022-11-21 13:45:00,108.18,108.18,108.09,108.09,2200.0,105.855,105.855,105.7669,105.7669,2200.0
2022-11-21 13:50:00,108.06,108.06,108.06,108.06,200.0,105.7375,105.7375,105.7375,105.7375,200.0
2022-11-21 13:55:00,108.08,108.08,108.02,108.02,600.0,105.7571,105.7571,105.6984,105.6984,600.0
2022-11-21 14:00:00,108.05,108.11,108.02,108.09,7400.0,105.7277,105.7865,105.6984,105.7669,7400.0
2022-11-21 14:05:00,108.08,108.17,108.08,108.1,6000.0,105.7571,105.8452,105.7571,105.7767,6000.0
2022-11-21 14:10:00,108.11,108.12,108.03,108.12,2200.0,105.7865,105.7962,105.7082,105.7962,2200.0
2022-11-21 14:15:00,108.2,108.2,108.16,108.17,1200.0,105.8745,105.8745,105.8354,105.8452,1200.0
2022-11-21 14:20:00,108.13,108.13,107.82,107.86,6200.0,105.806,105.806,105.5027,105.5418,6200.0
2022-11-21 14:25:00,107.87,107.94,107.87,107.9,2600.0,105.5516,105.6201,105.5516,105.581,2600.0
2022-11-21 14:30:00,107.91,107.99,107.89,107.92,3400.0,105.5908,105.669,105.5712,105.6005,3400.0
2022-11-21 14:35:00,107.91,107.92,107.86,107.92,3400.0,105.5908,105.6005,105.5418,105.6005,3400.0
2022-11-21 14:40:00,107.94,107.98,107.91,107.91,4600.0,105.6201,105.6593,105.5908,105.5908,4600.0
2022-11-21 14:45:00,107.89,107.9,107.83,107.87,3400.0,105.5712,105.581,105.5125,105.5516,3400.0
2022-11-21 14:50:00,107.91,108.08,107.9,108.06,2600.0,105.5908,105.7571,105.581,105.7375,2600.0
2022-11-21 14:55:00,108.1,108.11,107.98,107.98,3400.0,105.7767,105.7865,105.6593,105.6593,3400.0
2022-11-21 15:00:00,108.0,108.2,108.0,108.17,2212.0,105.6788,105.8745,105.6788,105.8452,2212.0
2022-11-21 15:05:00,108.14,108.14,108.02,108.07,4784.0,105.8158,105.8158,105.6984,105.7473,4784.0
2022-11-21 15:10:00,108.02,108.04,107.95,108.02,2800.0,105.6984,105.718,105.6299,105.6984,2800.0
2022-11-21 15:15:00,107.99,108.16,107.98,108.16,1000.0,105.669,105.8354,105.6593,105.8354,1000.0
2022-11-21 15:20:00,108.2,108.2,107.94,107.95,2400.0,105.8745,105.8745,105.6201,105.6299,2400.0
2022-11-21 15:25:00,107.93,107.99,107.92,107.92,1200.0,105.6103,105.669,105.6005,105.6005,1200.0
2022-11-21 15:30:00,107.91,108.07,107.91,108.03,1200.0,105.5908,105.7473,105.5908,105.7082,1200.0
2022-11-21 15:35:00,107.93,107.98,107.92,107.92,2186.0,105.6103,105.6593,105.6005,105.6005,2186.0
2022-11-21 15:40:00,107.92,107.92,107.73,107.8,13308.0,105.6005,105.6005,105.4146,105.4831,13308.0
2022-11-21 15:45:00,107.86,108.08,107.83,108.07,22468.0,105.5418,105.7571,105.5125,105.7473,22468.0
2022-11-21 15:50:00,108.14,108.18,108.02,108.02,5858.0,105.8158,105.855,105.6984,105.6984,5858.0
2022-11-21 15:55:00,107.86,107.87,107.76,107.76,19908.0,105.5418,105.5516,105.444,105.444,19908.0
2022-11-22 09:30:00,108.74,108.83,108.33,108.33,6740.0,106.4029,106.491,106.0017,106.0017,6740.0
2022-11-22 09:35:00,108.5,108.57,108.07,108.07,2600.0,106.1681,106.2366,105.7473,105.7473,2600.0
2022-11-22 09:40:00,108.19,108.23,107.83,108.21,4400.0,105.8647,105.9039,105.5125,105.8843,4400.0
2022-11-22 09:45:00,108.11,108.21,108.08,108.08,2984.0,105.7865,105.8843,105.7571,105.7571,2984.0
2022-11-22 09:50:00,108.16,108.17,108.07,108.07,2190.0,105.8354,105.8452,105.7473,105.7473,2190.0
2022-11-22 09:55:00,108.12,108.14,108.08,108.14,1200.0,105.7962,105.8158,105.7571,105.8158,1200.0
2022-11-22 10:00:00,108.21,108.42,108.13,108.22,3800.0,105.8843,106.0898,105.806,105.8941,3800.0
2022-11-22 10:05:00,108.32,108.38,108.17,108.17,3202.0,105.9919,106.0507,105.8452,105.8452,3202.0
2022-11-22 10:10:00,108.25,108.33,108.16,108.33,4010.0,105.9235,106.0017,105.8354,106.0017,4010.0
2022-11-22 10:15:00,108.39,108.54,108.38,108.54,4300.0,106.0604,106.2072,106.0507,106.2072,4300.0
2022-11-22 10:20:00,108.53,108.86,108.53,108.72,27918.0,106.1974,106.5203,106.1974,106.3833,27918.0
2022-11-22 10:25:00,108.71,108.98,108.71,108.89,40370.0,106.3736,106.6378,106.3736,106.5497,40370.0
2022-11-22 10:30:00,108.89,108.97,108.64,108.82,4566.0,106.5497,106.628,106.3051,106.4812,4566.0
2022-11-22 10:35:00,108.81,108.92,108.81,108.92,1800.0,106.4714,106.5791,106.4714,106.5791,1800.0
2022-11-22 10:40:00,108.83,109.09,108.72,109.09,7880.0,106.491,106.7454,106.3833,106.7454,7880.0
2022-11-22 10:45:00,109.05,109.67,109.05,109.67,30800.0,106.7063,107.3129,106.7063,107.3129,30800.0
2022-11-22 10:50:00,109.67,109.72,109.41,109.45,17772.0,107.3129,107.3619,107.0585,107.0977,17772.0
2022-11-22 10:55:00,109.44,109.66,109.36,109.66,48072.0,107.0879,107.3031,107.0096,107.3031,48072.0
2022-11-22 11:00:00,109.67,109.67,109.49,109.51,12294.0,107.3129,107.3129,107.1368,107.1564,12294.0
2022-11-22 11:05:00,109.47,109.61,109.45,109.61,3000.0,107.1172,107.2542,107.0977,107.2542,3000.0
2022-11-22 11:10:00,109.65,109.67,109.52,109.52,4000.0,107.2934,107.3129,107.1662,107.1662,4000.0
2022-11-22 11:15:00,109.54,109.54,109.36,109.51,3000.0,107.1857,107.1857,107.0096,107.1564,3000.0
2022-11-22 11:20:00,109.57,109.57,109.45,109.45,1200.0,107.2151,107.2151,107.0977,107.0977,1200.0
2022-11-22 11:25:00,109.53,109.58,109.49,109.53,1800.0,107.1759,107.2249,107.1368,107.1759,1800.0
2022-11-22 11:30:00,109.5,109.5,109.39,109.39,1000.0,107.1466,107.1466,107.0389,107.0389,1000.0
2022-11-22 11:35:00,109.36,109.57,109.3,109.57,1600.0,107.0096,107.2151,106.9509,107.2151,1600.0
2022-11-22 11:40:00,109.64,109.64,109.64,109.64,400.0,107.2836,107.2836,107.2836,107.2836,400.0
2022-11-22 11:45:00,109.53,109.53,109.44,109.44,400.0,107.1759,107.1759,107.0879,107.0879,400.0
2022-11-22 11:50:00,109.51,109.51,109.41,109.46,2000.0,107.1564,107.1564,107.0585,107.1074,2000.0
2022-11-22 11:55:00,109.45,109.63,109.45,109.55,1200.0,107.0977,107.2738,107.0977,107.1955,1200.0
2022-11-22 12:00:00,109.58,109.58,109.55,109.55,676.0,107.2249,107.2249,107.1955,107.1955,676.0
2022-11-22 12:05:00,109.55,109.58,109.55,109.58,400.0,107.1955,107.2249,107.1955,107.2249,400.0
2022-11-22 12:10:00,109.64,109.66,109.64,109.64,800.0,107.2836,107.3031,107.2836,107.2836,800.0
2022-11-22 12:15:00,109.61,109.64,109.58,109.64,1000.0,107.2542,107.2836,107.2249,107.2836,1000.0
2022-11-22 12:20:00,109.58,109.58,109.47,109.47,4154.0,107.2249,107.2249,107.1172,107.1172,4154.0
2022-11-22 12:25:00,109.49,109.52,109.49,109.52,400.0,107.1368,107.1662,107.1368,107.1662,400.0
2022-11-22 12:30:00,109.5,109.55,109.47,109.47,1000.0,107.1466,107.1955,107.1172,107.1172,1000.0
2022-11-22 12:35:00,109.51,109.51,109.51,109.51,200.0,107.1564,107.1564,107.1564,107.1564,200.0
2022-11-22 12:40:00,109.49,109.49,109.3,109.41,3560.0,107.1368,107.1368,106.9509,107.0585,3560.0
2022-11-22 12:45:00,109.42,109.49,109.42,109.46,2200.0,107.0683,107.1368,107.0683,107.1074,2200.0
2022-11-22 12:50:00,109.32,109.33,109.31,109.33,1362.0,106.9705,106.9802,106.9607,106.9802,1362.0
2022-11-22 12:55:00,109.38,109.39,109.36,109.39,1368.0,107.0292,107.0389,107.0096,107.0389,1368.0
2022-11-22 13:00:00,109.37,109.48,109.33,109.42,1800.0,107.0194,107.127,106.9802,107.0683,1800.0
2022-11-22 13:05:00,109.41,109.62,109.38,109.58,2400.0,107.0585,107.264,107.0292,107.2249,2400.0
2022-11-22 13:10:00,109.61,109.67,109.61,109.67,1600.0,107.2542,107.3129,107.2542,107.3129,1600.0
2022-11-22 13:15:00,109.72,109.78,109.71,109.78,1292.0,107.3619,107.4206,107.3521,107.4206,1292.0
2022-11-22 13:20:00,109.77,109.77,109.66,109.73,1000.0,107.4108,107.4108,107.3031,107.3716,1000.0
2022-11-22 13:25:00,109.73,109.74,109.73,109.74,600.0,107.3716,107.3814,107.3716,107.3814,600.0
2022-11-22 13:30:00,109.72,109.76,109.69,109.73,2680.0,107.3619,107.401,107.3325,107.3716,2680.0
2022-11-22 13:35:00,109.72,109.72,109.65,109.66,5008.0,107.3619,107.3619,107.2934,107.3031,5008.0
2022-11-22 13:40:00,109.68,109.68,109.62,109.63,1200.0,107.3227,107.3227,107.264,107.2738,1200.0
2022-11-22 13:45:00,109.63,109.67,109.62,109.65,2800.0,107.2738,107.3129,107.264,107.2934,2800.0
2022-11-22 13:50:00,109.67,109.72,109.65,109.7,3200.0,107.3129,107.3619,107.2934,107.3423,3200.0
2022-11-22 13:55:00,109.67,109.74,109.63,109.72,3600.0,107.3129,107.3814,107.2738,107.3619,3600.0
2022-11-22 14:00:00,109.73,109.76,109.7,109.73,2400.0,107.3716,107.401,107.3423,107.3716,2400.0
2022-11-22 14:05:00,109.7,109.7,109.61,109.63,800.0,107.3423,107.3423,107.2542,107.2738,800.0
2022-11-22 14:10:00,109.67,109.67,109.58,109.63,2414.0,107.3129,107.3129,107.2249,107.2738,2414.0
2022-11-22 14:15:00,109.61,109.64,109.61,109.64,1000.0,107.2542,107.2836,107.2542,107.2836,1000.0
2022-11-22 14:20:00,109.71,109.73,109.71,109.73,800.0,107.3521,107.3716,107.3521,107.3716,800.0
2022-11-22 14:25:00,109.75,109.75,109.7,109.7,1200.0,107.3912,107.3912,107.3423,107.3423,1200.0
2022-11-22 14:30:00,109.67,109.69,109.67,109.69,400.0,107.3129,107.3325,107.3129,107.3325,400.0
2022-11-22 14:35:00,109.65,109.85,109.65,109.85,2000.0,107.2934,107.4891,107.2934,107.4891,2000.0
2022-11-22 14:40:00,109.83,109.85,109.67,109.69,2600.0,107.4695,107.4891,107.3129,107.3325,2600.0
2022-11-22 14:45:00,109.7,109.7,109.7,109.7,200.0,107.3423,107.3423,107.3423,107.3423,200.0
2022-11-22 14:50:00,109.81,109.89,109.81,109.86,2950.0,107.4499,107.5282,107.4499,107.4988,2950.0
2022-11-22 14:55:00,109.9,109.91,109.85,109.89,3200.0,107.538,107.5478,107.4891,107.5282,3200.0
2022-11-22 15:00:00,109.96,110.07,109.96,110.04,1400.0,107.5967,107.7043,107.5967,107.675,1400.0
2022-11-22 15:05:00,110.01,110.03,110.0,110.03,842.0,107.6456,107.6652,107.6358,107.6652,842.0
2022-11-22 15:10:00,110.02,110.06,110.02,110.06,800.0,107.6554,107.6945,107.6554,107.6945,800.0
2022-11-22 15:15:00,110.06,110.1,110.04,110.05,3168.0,107.6945,107.7337,107.675,107.6848,3168.0
2022-11-22 15:20:00,110.06,110.2,110.06,110.2,4600.0,107.6945,107.8315,107.6945,107.8315,4600.0
2022-11-22 15:25:00,110.22,110.26,110.19,110.24,6600.0,107.8511,107.8903,107.8218,107.8707,6600.0
2022-11-22 15:30:00,110.22,110.39,110.21,110.38,31842.0,107.8511,108.0175,107.8413,108.0077,31842.0
2022-11-22 15:35:00,110.38,110.46,110.38,110.42,44110.0,108.0077,108.086,108.0077,108.0468,44110.0
2022-11-22 15:40:00,110.42,110.55,110.39,110.5,62872.0,108.0468,108.174,108.0175,108.1251,62872.0
2022-11-22 15:45:00,110.49,110.68,110.49,110.67,77436.0,108.1153,108.3012,108.1153,108.2914,77436.0
2022-11-22 15:50:00,110.69,110.86,110.53,110.83,103632.0,108.311,108.4774,108.1544,108.448,103632.0
2022-11-22 15:55:00,110.81,110.97,110.79,110.89,69400.0,108.4284,108.585,108.4089,108.5067,69400.0
2022-11-23 09:30:00,110.81,111.54,110.81,111.54,11222.0,108.4284,109.1427,108.4284,109.1427,11222.0
2022-11-23 09:35:00,111.58,112.08,111.43,112.08,10126.0,109.1819,109.6711,109.0351,109.6711,10126.0
2022-11-23 09:40:00,112.01,112.13,111.74,111.89,7986.0,109.6026,109.7201,109.3384,109.4852,7986.0
2022-11-23 09:45:00,112.19,112.33,111.88,112.33,8960.0,109.7788,109.9158,109.4754,109.9158,8960.0
2022-11-23 09:50:00,112.32,112.7,112.32,112.7,3954.0,109.906,110.2778,109.906,110.2778,3954.0
2022-11-23 09:55:00,112.63,112.64,112.39,112.51,6826.0,110.2093,110.2191,109.9745,110.0919,6826.0
2022-11-23 10:00:00,112.55,112.66,112.21,112.6,11712.0,110.131,110.2387,109.7983,110.18,11712.0
2022-11-23 10:05:00,112.57,112.9,112.52,112.82,12248.0,110.1506,110.4735,110.1017,110.3952,12248.0
2022-11-23 10:10:00,112.82,113.04,112.76,113.0,30900.0,110.3952,110.6105,110.3365,110.5714,30900.0
2022-11-23 10:15:00,113.01,113.04,112.75,112.85,10974.0,110.5811,110.6105,110.3267,110.4246,10974.0
2022-11-23 10:20:00,112.82,112.83,112.65,112.8,14670.0,110.3952,110.405,110.2289,110.3757,14670.0
2022-11-23 10:25:00,112.85,112.89,112.63,112.71,3046.0,110.4246,110.4637,110.2093,110.2876,3046.0
2022-11-23 10:30:00,112.73,112.92,112.71,112.9,5640.0,110.3072,110.4931,110.2876,110.4735,5640.0
2022-11-23 10:35:00,112.95,112.96,112.75,112.79,16000.0,110.5224,110.5322,110.3267,110.3659,16000.0
2022-11-23 10:40:00,112.8,112.85,112.62,112.73,9302.0,110.3757,110.4246,110.1995,110.3072,9302.0
2022-11-23 10:45:00,112.74,112.75,112.58,112.72,12200.0,110.317,110.3267,110.1604,110.2974,12200.0
2022-11-23 10:50:00,112.71,112.75,112.52,112.52,4200.0,110.2876,110.3267,110.1017,110.1017,4200.0
2022-11-23 10:55:00,112.58,112.65,112.55,112.64,1996.0,110.1604,110.2289,110.131,110.2191,1996.0
2022-11-23 11:00:00,112.86,112.92,112.6,112.69,12804.0,110.4344,110.4931,110.18,110.268,12804.0
2022-11-23 11:05:00,112.73,112.78,112.64,112.67,8582.0,110.3072,110.3561,110.2191,110.2485,8582.0
2022-11-23 11:10:00,112.69,112.74,112.58,112.63,12686.0,110.268,110.317,110.1604,110.2093,12686.0
2022-11-23 11:15:00,112.63,112.63,112.29,112.34,9000.0,110.2093,110.2093,109.8766,109.9255,9000.0
2022-11-23 11:20:00,112.36,112.58,112.3,112.53,3200.0,109.9451,110.1604,109.8864,110.1115,3200.0
2022-11-23 11:25:00,112.51,112.51,112.2,112.39,3200.0,110.0919,110.0919,109.7886,109.9745,3200.0
2022-11-23 11:30:00,112.41,112.41,112.25,112.31,6760.0,109.994,109.994,109.8375,109.8962,6760.0
2022-11-23 11:35:00,112.36,112.49,112.35,112.49,4380.0,109.9451,110.0723,109.9353,110.0723,4380.0
2022-11-23 11:40:00,112.52,112.52,112.51,112.52,600.0,110.1017,110.1017,110.0919,110.1017,600.0
2022-11-23 11:45:00,112.09,112.12,112.05,112.05,1600.0,109.6809,109.7103,109.6418,109.6418,1600.0
2022-11-23 11:50:00,112.14,112.16,111.89,111.89,3600.0,109.7298,109.7494,109.4852,109.4852,3600.0
2022-11-23 11:55:00,111.81,111.81,111.51,111.66,6800.0,109.4069,109.4069,109.1134,109.2602,6800.0
2022-11-23 12:00:00,111.62,111.73,111.62,111.72,9814.0,109.221,109.3287,109.221,109.3189,9814.0
2022-11-23 12:05:00,111.82,111.91,111.81,111.86,4634.0,109.4167,109.5048,109.4069,109.4559,4634.0
2022-11-23 12:10:00,111.82,111.82,111.61,111.61,2600.0,109.4167,109.4167,109.2112,109.2112,2600.0
2022-11-23 12:15:00,111.83,111.85,111.81,111.81,600.0,109.4265,109.4461,109.4069,109.4069,600.0
2022-11-23 12:20:00,111.77,111.86,111.77,111.86,1000.0,109.3678,109.4559,109.3678,109.4559,1000.0
2022-11-23 12:25:00,111.86,111.92,111.83,111.83,1200.0,109.4559,109.5146,109.4265,109.4265,1200.0
2022-11-23 12:30:00,111.7,111.72,111.7,111.72,400.0,109.2993,109.3189,109.2993,109.3189,400.0
2022-11-23 12:35:00,111.77,111.77,111.77,111.77,400.0,109.3678,109.3678,109.3678,109.3678,400.0
2022-11-23 12:40:00,111.79,111.79,111.6,111.62,1800.0,109.3874,109.3874,109.2015,109.221,1800.0
2022-11-23 12:45:00,111.64,111.74,111.64,111.74,1000.0,109.2406,109.3384,109.2406,109.3384,1000.0
2022-11-23 12:50:00,111.7,111.7,111.36,111.38,2800.0,109.2993,109.2993,108.9666,108.9862,2800.0
2022-11-23 12:55:00,111.31,111.31,111.06,111.14,1800.0,108.9177,108.9177,108.6731,108.7513,1800.0
2022-11-23 13:00:00,111.2,111.29,111.17,111.29,1600.0,108.81,108.8981,108.7807,108.8981,1600.0
2022-11-23 13:05:00,111.3,111.3,111.24,111.24,1384.0,108.9079,108.9079,108.8492,108.8492,1384.0
2022-11-23 13:10:00,111.25,111.25,111.17,111.17,400.0,108.859,108.859,108.7807,108.7807,400.0
2022-11-23 13:15:00,111.2,111.2,111.2,111.2,200.0,108.81,108.81,108.81,108.81,200.0
2022-11-23 13:20:00,111.33,111.41,111.33,111.39,1400.0,108.9373,109.0155,108.9373,108.996,1400.0
2022-11-23 13:25:00,111.39,111.52,111.39,111.52,1204.0,108.996,109.1232,108.996,109.1232,1204.0
2022-11-23 13:30:00,111.63,111.63,111.63,111.63,200.0,109.2308,109.2308,109.2308,109.2308,200.0
2022-11-23 13:35:00,111.58,111.7,111.58,111.7,1000.0,109.1819,109.2993,109.1819,109.2993,1000.0
2022-11-23 13:40:00,111.63,111.64,111.63,111.64,600.0,109.2308,109.2406,109.2308,109.2406,600.0
2022-11-23 13:45:00,111.63,111.67,111.6,111.6,2600.0,109.2308,109.2699,109.2015,109.2015,2600.0
2022-11-23 13:50:00,111.6,111.6,111.6,111.6,0.0,109.2015,109.2015,109.2015,109.2015,0.0
2022-11-23 13:55:00,111.49,111.49,111.48,111.49,1340.0,109.0938,109.0938,109.084,109.0938,1340.0
2022-11-23 14:00:00,111.64,112.42,111.33,112.42,14400.0,109.2406,110.0038,108.9373,110.0038,14400.0
2022-11-23 14:05:00,112.27,112.27,111.92,111.92,1800.0,109.8571,109.8571,109.5146,109.5146,1800.0
2022-11-23 14:10:00,111.97,111.97,111.67,111.89,1200.0,109.5635,109.5635,109.2699,109.4852,1200.0
2022-11-23 14:15:00,111.97,111.97,111.84,111.92,1800.0,109.5635,109.5635,109.4363,109.5146,1800.0
2022-11-23 14:20:00,111.91,112.02,111.8,112.02,3400.0,109.5048,109.6124,109.3972,109.6124,3400.0
2022-11-23 14:25:00,111.97,112.22,111.97,111.99,1600.0,109.5635,109.8081,109.5635,109.5831,1600.0
2022-11-23 14:30:00,111.94,111.98,111.8,111.84,3188.0,109.5341,109.5733,109.3972,109.4363,3188.0
2022-11-23 14:35:00,111.8,111.8,111.64,111.7,2436.0,109.3972,109.3972,109.2406,109.2993,2436.0
2022-11-23 14:40:00,111.71,111.8,111.7,111.8,1552.0,109.3091,109.3972,109.2993,109.3972,1552.0
2022-11-23 14:45:00,111.84,112.11,111.83,112.05,2848.0,109.4363,109.7005,109.4265,109.6418,2848.0
2022-11-23 14:50:00,112.02,112.13,111.92,111.92,5400.0,109.6124,109.7201,109.5146,109.5146,5400.0
2022-11-23 14:55:00,111.92,111.96,111.86,111.94,5368.0,109.5146,109.5537,109.4559,109.5341,5368.0
2022-11-23 15:00:00,111.91,111.91,111.75,111.9,2220.0,109.5048,109.5048,109.3482,109.495,2220.0
2022-11-23 15:05:00,111.95,112.08,111.95,112.01,7050.0,109.5439,109.6711,109.5439,109.6026,7050.0
2022-11-23 15:10:00,111.99,112.1,111.92,112.04,4012.0,109.5831,109.6907,109.5146,109.632,4012.0
2022-11-23 15:15:00,112.05,112.3,112.05,112.3,10084.0,109.6418,109.8864,109.6418,109.8864,10084.0
2022-11-23 15:20:00,112.1,112.13,111.97,112.08,8000.0,109.6907,109.7201,109.5635,109.6711,8000.0
2022-11-23 15:25:00,112.1,112.15,112.08,112.11,2126.0,109.6907,109.7396,109.6711,109.7005,2126.0
2022-11-23 15:30:00,112.11,112.11,111.92,111.92,2412.0,109.7005,109.7005,109.5146,109.5146,2412.0
2022-11-23 15:35:00,111.94,111.99,111.94,111.99,1200.0,109.5341,109.5831,109.5341,109.5831,1200.0
2022-11-23 15:40:00,112.01,112.01,111.91,111.96,5220.0,109.6026,109.6026,109.5048,109.5537,5220.0
2022-11-23 15:45:00,111.91,111.91,111.79,111.86,8200.0,109.5048,109.5048,109.3874,109.4559,8200.0
2022-11-23 15:50:00,111.86,111.98,111.86,111.91,20660.0,109.4559,109.5733,109.4559,109.5048,20660.0
2022-11-23 15:55:00,111.88,112.02,111.85,112.02,28422.0,109.4754,109.6124,109.4461,109.6124,28422.0
2022-11-25 09:30:00,111.34,111.66,110.94,110.94,18054.0,108.947,109.2602,108.5556,108.5556,18054.0
2022-11-25 09:35:00,110.91,111.42,110.87,111.4,13050.0,108.5263,109.0253,108.4871,109.0058,13050.0
2022-11-25 09:40:00,111.19,111.38,111.09,111.09,3000.0,108.8003,108.9862,108.7024,108.7024,3000.0
2022-11-25 09:45:00,111.17,111.21,111.17,111.21,1200.0,108.7807,108.8198,108.7807,108.8198,1200.0
2022-11-25 09:50:00,111.27,111.36,111.27,111.32,2400.0,108.8785,108.9666,108.8785,108.9275,2400.0
2022-11-25 09:55:00,111.23,111.7,111.22,111.61,3000.0,108.8394,109.2993,108.8296,109.2112,3000.0
2022-11-25 10:00:00,111.45,111.69,111.45,111.64,4552.0,109.0547,109.2895,109.0547,109.2406,4552.0
2022-11-25 10:05:00,111.65,111.65,111.53,111.53,5022.0,109.2504,109.2504,109.133,109.133,5022.0
2022-11-25 10:10:00,111.58,111.6,111.58,111.6,936.0,109.1819,109.2015,109.1819,109.2015,936.0
2022-11-25 10:15:00,111.76,111.76,111.53,111.53,1000.0,109.358,109.358,109.133,109.133,1000.0
2022-11-25 10:20:00,111.42,111.56,111.42,111.54,1600.0,109.0253,109.1623,109.0253,109.1427,1600.0
2022-11-25 10:25:00,111.53,111.53,111.35,111.41,5400.0,109.133,109.133,108.9568,109.0155,5400.0
2022-11-25 10:30:00,111.42,111.46,111.37,111.41,2200.0,109.0253,109.0645,108.9764,109.0155,2200.0
2022-11-25 10:35:00,111.42,111.42,111.23,111.23,800.0,109.0253,109.0253,108.8394,108.8394,800.0
2022-11-25 10:40:00,111.29,111.45,111.26,111.45,5800.0,108.8981,109.0547,108.8688,109.0547,5800.0
2022-11-25 10:45:00,111.45,111.53,111.39,111.53,6142.0,109.0547,109.133,108.996,109.133,6142.0
2022-11-25 10:50:00,111.51,111.53,111.39,111.39,3400.0,109.1134,109.133,108.996,108.996,3400.0
2022-11-25 10:55:00,111.42,111.42,111.35,111.38,4360.0,109.0253,109.0253,108.9568,108.9862,4360.0
2022-11-25 11:00:00,111.39,111.66,111.39,111.61,1536.0,108.996,109.2602,108.996,109.2112,1536.0
2022-11-25 11:05:00,111.67,111.67,111.57,111.57,600.0,109.2699,109.2699,109.1721,109.1721,600.0
2022-11-25 11:10:00,111.56,111.56,111.5,111.5,800.0,109.1623,109.1623,109.1036,109.1036,800.0
2022-11-25 11:15:00,111.41,111.53,111.37,111.53,1200.0,109.0155,109.133,108.9764,109.133,1200.0
2022-11-25 11:20:00,111.56,111.56,111.44,111.53,1600.0,109.1623,109.1623,109.0449,109.133,1600.0
2022-11-25 11:25:00,111.41,111.41,111.33,111.33,600.0,109.0155,109.0155,108.9373,108.9373,600.0
2022-11-25 11:30:00,111.33,111.33,111.17,111.28,2800.0,108.9373,108.9373,108.7807,108.8883,2800.0
2022-11-25 11:35:00,111.29,111.33,111.29,111.29,1000.0,108.8981,108.9373,108.8981,108.8981,1000.0
2022-11-25 11:40:00,111.22,111.36,111.21,111.36,800.0,108.8296,108.9666,108.8198,108.9666,800.0
2022-11-25 11:45:00,111.38,111.39,111.33,111.33,1000.0,108.9862,108.996,108.9373,108.9373,1000.0
2022-11-25 11:50:00,111.38,111.4,111.28,111.33,3800.0,108.9862,109.0058,108.8883,108.9373,3800.0
2022-11-25 11:55:00,111.32,111.38,111.32,111.35,800.0,108.9275,108.9862,108.9275,108.9568,800.0
2022-11-25 12:00:00,111.33,111.33,111.28,111.28,1000.0,108.9373,108.9373,108.8883,108.8883,1000.0
2022-11-25 12:05:00,111.17,111.17,111.08,111.08,600.0,108.7807,108.7807,108.6926,108.6926,600.0
2022-11-25 12:10:00,111.16,111.22,111.15,111.2,1600.0,108.7709,108.8296,108.7611,108.81,1600.0
2022-11-25 12:15:00,111.12,111.14,111.06,111.11,8976.0,108.7318,108.7513,108.6731,108.722,8976.0
2022-11-25 12:20:00,111.11,111.11,111.06,111.1,3814.0,108.722,108.722,108.6731,108.7122,3814.0
2022-11-25 12:25:00,111.11,111.2,111.11,111.19,3878.0,108.722,108.81,108.722,108.8003,3878.0
2022-11-25 12:30:00,111.19,111.19,111.05,111.05,3186.0,108.8003,108.8003,108.6633,108.6633,3186.0
2022-11-25 12:35:00,111.05,111.05,110.98,110.98,5752.0,108.6633,108.6633,108.5948,108.5948,5752.0
2022-11-25 12:40:00,111.03,111.14,111.03,111.14,2000.0,108.6437,108.7513,108.6437,108.7513,2000.0
2022-11-25 12:45:00,111.1,111.1,111.05,111.07,7592.0,108.7122,108.7122,108.6633,108.6828,7592.0
2022-11-25 12:50:00,111.05,111.05,111.0,111.05,2002.0,108.6633,108.6633,108.6143,108.6633,2002.0
2022-11-25 12:55:00,110.91,110.91,110.71,110.72,20490.0,108.5263,108.5263,108.3306,108.3404,20490.0
2022-11-28 09:30:00,109.22,109.55,109.2,109.44,6786.0,106.8726,107.1955,106.853,107.0879,6786.0
2022-11-28 09:35:00,109.5,109.64,109.42,109.64,4056.0,107.1466,107.2836,107.0683,107.2836,4056.0
2022-11-28 09:40:00,109.59,110.17,109.53,110.17,4400.0,107.2347,107.8022,107.1759,107.8022,4400.0
2022-11-28 09:45:00,110.22,110.53,109.94,109.97,5292.0,107.8511,108.1544,107.5771,107.6065,5292.0
2022-11-28 09:50:00,109.97,110.04,109.83,109.83,4800.0,107.6065,107.675,107.4695,107.4695,4800.0
2022-11-28 09:55:00,109.82,110.06,109.76,110.05,2200.0,107.4597,107.6945,107.401,107.6848,2200.0
2022-11-28 10:00:00,110.05,110.21,109.95,110.14,19472.0,107.6848,107.8413,107.5869,107.7728,19472.0
2022-11-28 10:05:00,110.18,110.18,109.95,110.1,2400.0,107.812,107.812,107.5869,107.7337,2400.0
2022-11-28 10:10:00,110.0,110.04,109.81,110.04,5600.0,107.6358,107.675,107.4499,107.675,5600.0
2022-11-28 10:15:00,110.04,110.04,109.86,109.86,3560.0,107.675,107.675,107.4988,107.4988,3560.0
2022-11-28 10:20:00,109.96,109.96,109.41,109.41,8586.0,107.5967,107.5967,107.0585,107.0585,8586.0
2022-11-28 10:25:00,109.44,109.44,109.2,109.32,4000.0,107.0879,107.0879,106.853,106.9705,4000.0
2022-11-28 10:30:00,109.45,109.58,109.44,109.46,6324.0,107.0977,107.2249,107.0879,107.1074,6324.0
2022-11-28 10:35:00,109.39,109.59,109.39,109.45,14600.0,107.0389,107.2347,107.0389,107.0977,14600.0
2022-11-28 10:40:00,109.42,109.57,109.42,109.51,4400.0,107.0683,107.2151,107.0683,107.1564,4400.0
2022-11-28 10:45:00,109.52,109.61,109.46,109.52,7352.0,107.1662,107.2542,107.1074,107.1662,7352.0
2022-11-28 10:50:00,109.55,109.57,109.2,109.27,8104.0,107.1955,107.2151,106.853,106.9215,8104.0
2022-11-28 10:55:00,109.35,109.52,109.23,109.23,6834.0,106.9998,107.1662,106.8824,106.8824,6834.0
2022-11-28 11:00:00,109.25,109.39,109.25,109.36,2600.0,106.902,107.0389,106.902,107.0096,2600.0
2022-11-28 11:05:00,109.36,109.4,109.14,109.28,9000.0,107.0096,107.0487,106.7943,106.9313,9000.0
2022-11-28 11:10:00,109.26,109.44,109.17,109.39,4960.0,106.9117,107.0879,106.8237,107.0389,4960.0
2022-11-28 11:15:00,109.47,109.54,109.39,109.39,10252.0,107.1172,107.1857,107.0389,107.0389,10252.0
2022-11-28 11:20:00,109.38,109.39,109.26,109.32,43850.0,107.0292,107.0389,106.9117,106.9705,43850.0
2022-11-28 11:25:00,109.31,109.36,109.21,109.23,24904.0,106.9607,107.0096,106.8628,106.8824,24904.0
2022-11-28 11:30:00,109.24,109.24,109.14,109.17,5000.0,106.8922,106.8922,106.7943,106.8237,5000.0
2022-11-28 11:35:00,109.19,109.35,109.13,109.26,5400.0,106.8432,106.9998,106.7845,106.9117,5400.0
2022-11-28 11:40:00,109.25,109.29,109.2,109.24,4000.0,106.902,106.9411,106.853,106.8922,4000.0
2022-11-28 11:45:00,109.19,109.42,109.19,109.42,8970.0,106.8432,107.0683,106.8432,107.0683,8970.0
2022-11-28 11:50:00,109.39,109.5,109.39,109.5,2000.0,107.0389,107.1466,107.0389,107.1466,2000.0
2022-11-28 11:55:00,109.49,109.52,109.45,109.46,2400.0,107.1368,107.1662,107.0977,107.1074,2400.0
2022-11-28 12:00:00,109.43,109.56,108.96,109.24,5528.0,107.0781,107.2053,106.6182,106.8922,5528.0
2022-11-28 12:05:00,109.25,109.47,109.18,109.18,2200.0,106.902,107.1172,106.8335,106.8335,2200.0
2022-11-28 12:10:00,109.06,109.08,108.98,109.07,5600.0,106.716,106.7356,106.6378,106.7258,5600.0
2022-11-28 12:15:00,109.08,109.34,109.08,109.31,4658.0,106.7356,106.99,106.7356,106.9607,4658.0
2022-11-28 12:20:00,109.34,109.36,109.27,109.27,3568.0,106.99,107.0096,106.9215,106.9215,3568.0
2022-11-28 12:25:00,109.29,109.33,109.21,109.21,6280.0,106.9411,106.9802,106.8628,106.8628,6280.0
2022-11-28 12:30:00,109.22,109.33,109.22,109.27,3200.0,106.8726,106.9802,106.8726,106.9215,3200.0
2022-11-28 12:35:00,109.28,109.33,109.26,109.28,2400.0,106.9313,106.9802,106.9117,106.9313,2400.0
2022-11-28 12:40:00,109.28,109.31,109.23,109.26,2800.0,106.9313,106.9607,106.8824,106.9117,2800.0
2022-11-28 12:45:00,109.23,109.23,109.12,109.12,800.0,106.8824,106.8824,106.7748,106.7748,800.0
2022-11-28 12:50:00,109.08,109.08,108.88,108.9,6482.0,106.7356,106.7356,106.5399,106.5595,6482.0
2022-11-28 12:55:00,108.91,108.93,108.86,108.88,1200.0,106.5693,106.5888,106.5203,106.5399,1200.0
2022-11-28 13:00:00,108.82,109.0,108.8,108.95,4600.0,106.4812,106.6573,106.4616,106.6084,4600.0
2022-11-28 13:05:00,108.96,109.01,108.92,108.92,4200.0,106.6182,106.6671,106.5791,106.5791,4200.0
2022-11-28 13:10:00,108.93,108.97,108.81,108.97,5400.0,106.5888,106.628,106.4714,106.628,5400.0
2022-11-28 13:15:00,108.95,109.02,108.92,109.0,2600.0,106.6084,106.6769,106.5791,106.6573,2600.0
2022-11-28 13:20:00,109.01,109.14,109.0,109.12,2400.0,106.6671,106.7943,106.6573,106.7748,2400.0
2022-11-28 13:25:00,109.13,109.13,109.05,109.07,5000.0,106.7845,106.7845,106.7063,106.7258,5000.0
2022-11-28 13:30:00,109.1,109.1,108.93,108.93,4608.0,106.7552,106.7552,106.5888,106.5888,4608.0
2022-11-28 13:35:00,108.92,109.02,108.9,109.0,5840.0,106.5791,106.6769,106.5595,106.6573,5840.0
2022-11-28 13:40:00,109.0,109.04,108.85,108.85,9480.0,106.6573,106.6965,106.5106,106.5106,9480.0
2022-11-28 13:45:00,108.85,108.87,108.79,108.86,5200.0,106.5106,106.5301,106.4518,106.5203,5200.0
2022-11-28 13:50:00,108.83,108.86,108.68,108.7,4200.0,106.491,106.5203,106.3442,106.3638,4200.0
2022-11-28 13:55:00,108.74,108.74,108.51,108.51,9000.0,106.4029,106.4029,106.1779,106.1779,9000.0
2022-11-28 14:00:00,108.52,108.54,108.34,108.34,3400.0,106.1876,106.2072,106.0115,106.0115,3400.0
2022-11-28 14:05:00,108.36,108.36,108.25,108.25,4000.0,106.0311,106.0311,105.9235,105.9235,4000.0
2022-11-28 14:10:00,108.26,108.28,108.17,108.17,13822.0,105.9332,105.9528,105.8452,105.8452,13822.0
2022-11-28 14:15:00,108.16,108.19,108.08,108.16,17964.0,105.8354,105.8647,105.7571,105.8354,17964.0
2022-11-28 14:20:00,108.18,108.18,108.07,108.11,10226.0,105.855,105.855,105.7473,105.7865,10226.0
2022-11-28 14:25:00,108.06,108.1,107.96,107.96,5240.0,105.7375,105.7767,105.6397,105.6397,5240.0
2022-11-28 14:30:00,107.95,108.08,107.88,108.07,16440.0,105.6299,105.7571,105.5614,105.7473,16440.0
2022-11-28 14:35:00,108.11,108.11,108.06,108.06,3378.0,105.7865,105.7865,105.7375,105.7375,3378.0
2022-11-28 14:40:00,108.03,108.06,108.03,108.05,1400.0,105.7082,105.7375,105.7082,105.7277,1400.0
2022-11-28 14:45:00,108.08,108.14,108.07,108.12,6820.0,105.7571,105.8158,105.7473,105.7962,6820.0
2022-11-28 14:50:00,108.17,108.2,108.15,108.2,800.0,105.8452,105.8745,105.8256,105.8745,800.0
2022-11-28 14:55:00,108.17,108.22,108.11,108.11,2200.0,105.8452,105.8941,105.7865,105.7865,2200.0
2022-11-28 15:00:00,108.14,108.2,108.07,108.08,7840.0,105.8158,105.8745,105.7473,105.7571,7840.0
2022-11-28 15:05:00,108.05,108.05,107.91,107.91,3000.0,105.7277,105.7277,105.5908,105.5908,3000.0
2022-11-28 15:10:00,107.91,107.92,107.66,107.67,13788.0,105.5908,105.6005,105.3461,105.3559,13788.0
2022-11-28 15:15:00,107.68,107.69,107.58,107.68,19000.0,105.3657,105.3755,105.2679,105.3657,19000.0
2022-11-28 15:20:00,107.72,107.75,107.58,107.58,11200.0,105.4048,105.4342,105.2679,105.2679,11200.0
2022-11-28 15:25:00,107.57,107.58,107.49,107.58,13384.0,105.2581,105.2679,105.1798,105.2679,13384.0
2022-11-28 15:30:00,107.61,107.61,107.42,107.44,9620.0,105.2972,105.2972,105.1113,105.1309,9620.0
2022-11-28 15:35:00,107.51,107.55,107.42,107.45,10226.0,105.1994,105.2385,105.1113,105.1406,10226.0
2022-11-28 15:40:00,107.46,107.77,107.45,107.77,11914.0,105.1504,105.4538,105.1406,105.4538,11914.0
2022-11-28 15:45:00,107.78,107.78,107.6,107.6,18200.0,105.4636,105.4636,105.2874,105.2874,18200.0
2022-11-28 15:50:00,107.61,107.97,107.61,107.97,33374.0,105.2972,105.6495,105.2972,105.6495,33374.0
2022-11-28 15:55:00,108.0,108.08,107.88,108.02,69482.0,105.6788,105.7571,105.5614,105.6984,69482.0
2022-11-29 09:30:00,108.35,108.44,108.07,108.44,4400.0,106.0213,106.1094,105.7473,106.1094,4400.0
2022-11-29 09:35:00,108.57,108.57,108.14,108.3,2800.0,106.2366,106.2366,105.8158,105.9724,2800.0
2022-11-29 09:40:00,108.33,108.36,107.92,107.92,2400.0,106.0017,106.0311,105.6005,105.6005,2400.0
2022-11-29 09:45:00,107.91,108.35,107.91,108.35,2278.0,105.5908,106.0213,105.5908,106.0213,2278.0
2022-11-29 09:50:00,108.32,108.32,108.32,108.32,200.0,105.9919,105.9919,105.9919,105.9919,200.0
2022-11-29 09:55:00,108.11,108.36,108.1,108.36,1000.0,105.7865,106.0311,105.7767,106.0311,1000.0
2022-11-29 10:00:00,108.64,108.65,108.5,108.54,2600.0,106.3051,106.3149,106.1681,106.2072,2600.0
2022-11-29 10:05:00,108.5,108.72,108.5,108.7,4762.0,106.1681,106.3833,106.1681,106.3638,4762.0
2022-11-29 10:10:00,108.67,108.67,108.17,108.23,4512.0,106.3344,106.3344,105.8452,105.9039,4512.0
2022-11-29 10:15:00,108.23,108.48,108.23,108.39,2400.0,105.9039,106.1485,105.9039,106.0604,2400.0
2022-11-29 10:20:00,108.52,108.63,108.48,108.48,3306.0,106.1876,106.2953,106.1485,106.1485,3306.0
2022-11-29 10:25:00,108.64,108.76,108.49,108.76,6466.0,106.3051,106.4225,106.1583,106.4225,6466.0
2022-11-29 10:30:00,108.79,108.8,108.63,108.64,2400.0,106.4518,106.4616,106.2953,106.3051,2400.0
2022-11-29 10:35:00,108.65,108.82,108.58,108.82,4158.0,106.3149,106.4812,106.2464,106.4812,4158.0
2022-11-29 10:40:00,108.88,108.88,108.69,108.74,3274.0,106.5399,106.5399,106.354,106.4029,3274.0
2022-11-29 10:45:00,108.77,108.83,108.75,108.78,2670.0,106.4323,106.491,106.4127,106.4421,2670.0
2022-11-29 10:50:00,108.86,108.86,108.5,108.5,2400.0,106.5203,106.5203,106.1681,106.1681,2400.0
2022-11-29 10:55:00,108.5,108.64,108.47,108.47,1600.0,106.1681,106.3051,106.1387,106.1387,1600.0
2022-11-29 11:00:00,108.45,108.45,107.75,107.8,12498.0,106.1192,106.1192,105.4342,105.4831,12498.0
2022-11-29 11:05:00,107.78,107.85,107.41,107.42,10602.0,105.4636,105.532,105.1015,105.1113,10602.0
2022-11-29 11:10:00,107.48,107.53,107.35,107.51,8468.0,105.17,105.2189,105.0428,105.1994,8468.0
2022-11-29 11:15:00,107.48,107.52,107.07,107.07,10034.0,105.17,105.2091,104.7688,104.7688,10034.0
2022-11-29 11:20:00,107.05,107.05,106.96,106.99,3400.0,104.7492,104.7492,104.6612,104.6905,3400.0
2022-11-29 11:25:00,107.09,107.21,107.07,107.11,2598.0,104.7884,104.9058,104.7688,104.808,2598.0
2022-11-29 11:30:00,107.08,107.2,107.08,107.2,2000.0,104.7786,104.896,104.7786,104.896,2000.0
2022-11-29 11:35:00,107.14,107.26,107.14,107.24,1400.0,104.8373,104.9547,104.8373,104.9352,1400.0
2022-11-29 11:40:00,107.31,107.37,107.29,107.37,1400.0,105.0037,105.0624,104.9841,105.0624,1400.0
2022-11-29 11:45:00,107.33,107.41,107.33,107.41,1000.0,105.0232,105.1015,105.0232,105.1015,1000.0
2022-11-29 11:50:00,107.26,107.5,107.26,107.49,2000.0,104.9547,105.1896,104.9547,105.1798,2000.0
2022-11-29 11:55:00,107.57,107.59,107.57,107.58,2274.0,105.2581,105.2776,105.2581,105.2679,2274.0
2022-11-29 12:00:00,107.58,107.6,107.5,107.5,1158.0,105.2679,105.2874,105.1896,105.1896,1158.0
2022-11-29 12:05:00,107.61,107.63,107.61,107.63,400.0,105.2972,105.3168,105.2972,105.3168,400.0
2022-11-29 12:10:00,107.58,107.6,107.51,107.51,3600.0,105.2679,105.2874,105.1994,105.1994,3600.0
2022-11-29 12:15:00,107.67,107.67,107.67,107.67,524.0,105.3559,105.3559,105.3559,105.3559,524.0
2022-11-29 12:20:00,107.7,107.71,107.63,107.67,2000.0,105.3853,105.3951,105.3168,105.3559,2000.0
2022-11-29 12:25:00,107.61,107.66,107.53,107.54,1600.0,105.2972,105.3461,105.2189,105.2287,1600.0
2022-11-29 12:30:00,107.56,107.67,107.56,107.62,600.0,105.2483,105.3559,105.2483,105.307,600.0
2022-11-29 12:35:00,107.67,107.96,107.66,107.89,7646.0,105.3559,105.6397,105.3461,105.5712,7646.0
2022-11-29 12:40:00,107.92,107.98,107.89,107.89,10024.0,105.6005,105.6593,105.5712,105.5712,10024.0
2022-11-29 12:45:00,107.96,107.96,107.78,107.78,1400.0,105.6397,105.6397,105.4636,105.4636,1400.0
2022-11-29 12:50:00,107.9,107.9,107.81,107.81,954.0,105.581,105.581,105.4929,105.4929,954.0
2022-11-29 12:55:00,107.85,107.91,107.83,107.83,2400.0,105.532,105.5908,105.5125,105.5125,2400.0
2022-11-29 13:00:00,107.79,107.79,107.69,107.69,1200.0,105.4733,105.4733,105.3755,105.3755,1200.0
2022-11-29 13:05:00,107.75,107.82,107.75,107.82,1598.0,105.4342,105.5027,105.4342,105.5027,1598.0
2022-11-29 13:10:00,107.95,107.95,107.95,107.95,600.0,105.6299,105.6299,105.6299,105.6299,600.0
2022-11-29 13:15:00,107.96,107.97,107.55,107.63,11192.0,105.6397,105.6495,105.2385,105.3168,11192.0
2022-11-29 13:20:00,107.58,107.58,107.54,107.57,9742.0,105.2679,105.2679,105.2287,105.2581,9742.0
2022-11-29 13:25:00,107.35,107.41,107.34,107.36,1200.0,105.0428,105.1015,105.033,105.0526,1200.0
2022-11-29 13:30:00,107.36,107.36,107.32,107.32,22144.0,105.0526,105.0526,105.0134,105.0134,22144.0
2022-11-29 13:35:00,107.36,107.41,107.33,107.4,9000.0,105.0526,105.1015,105.0232,105.0917,9000.0
2022-11-29 13:40:00,107.41,107.49,107.4,107.49,800.0,105.1015,105.1798,105.0917,105.1798,800.0
2022-11-29 13:45:00,107.55,107.64,107.55,107.64,794.0,105.2385,105.3266,105.2385,105.3266,794.0
2022-11-29 13:50:00,107.6,107.74,107.58,107.74,1400.0,105.2874,105.4244,105.2679,105.4244,1400.0
2022-11-29 13:55:00,107.71,107.71,107.71,107.71,296.0,105.3951,105.3951,105.3951,105.3951,296.0
2022-11-29 14:00:00,107.86,108.08,107.86,108.03,3000.0,105.5418,105.7571,105.5418,105.7082,3000.0
2022-11-29 14:05:00,108.05,108.05,107.98,107.98,400.0,105.7277,105.7277,105.6593,105.6593,400.0
2022-11-29 14:10:00,107.97,107.97,107.89,107.89,800.0,105.6495,105.6495,105.5712,105.5712,800.0
2022-11-29 14:15:00,107.87,107.92,107.86,107.87,2640.0,105.5516,105.6005,105.5418,105.5516,2640.0
2022-11-29 14:20:00,107.86,107.88,107.66,107.66,3248.0,105.5418,105.5614,105.3461,105.3461,3248.0
2022-11-29 14:25:00,107.59,107.63,107.59,107.63,800.0,105.2776,105.3168,105.2776,105.3168,800.0
2022-11-29 14:30:00,107.6,107.63,107.51,107.56,7000.0,105.2874,105.3168,105.1994,105.2483,7000.0
2022-11-29 14:35:00,107.57,107.61,107.57,107.58,1400.0,105.2581,105.2972,105.2581,105.2679,1400.0
2022-11-29 14:40:00,107.58,107.58,107.52,107.53,600.0,105.2679,105.2679,105.2091,105.2189,600.0
2022-11-29 14:45:00,107.43,107.43,107.43,107.43,200.0,105.1211,105.1211,105.1211,105.1211,200.0
2022-11-29 14:50:00,107.52,107.52,107.5,107.5,460.0,105.2091,105.2091,105.1896,105.1896,460.0
2022-11-29 14:55:00,107.49,107.61,107.48,107.61,914.0,105.1798,105.2972,105.17,105.2972,914.0
2022-11-29 15:00:00,107.64,107.7,107.6,107.61,1542.0,105.3266,105.3853,105.2874,105.2972,1542.0
2022-11-29 15:05:00,107.58,107.72,107.58,107.71,4098.0,105.2679,105.4048,105.2679,105.3951,4098.0
2022-11-29 15:10:00,107.62,107.67,107.62,107.67,400.0,105.307,105.3559,105.307,105.3559,400.0
2022-11-29 15:15:00,107.67,107.73,107.66,107.67,1012.0,105.3559,105.4146,105.3461,105.3559,1012.0
2022-11-29 15:20:00,107.67,107.76,107.5,107.5,5466.0,105.3559,105.444,105.1896,105.1896,5466.0
2022-11-29 15:25:00,107.48,107.64,107.48,107.61,5864.0,105.17,105.3266,105.17,105.2972,5864.0
2022-11-29 15:30:00,107.63,107.79,107.61,107.79,6348.0,105.3168,105.4733,105.2972,105.4733,6348.0
2022-11-29 15:35:00,107.79,107.79,107.69,107.74,5672.0,105.4733,105.4733,105.3755,105.4244,5672.0
2022-11-29 15:40:00,107.78,107.83,107.71,107.71,6218.0,105.4636,105.5125,105.3951,105.3951,6218.0
2022-11-29 15:45:00,107.67,107.67,107.57,107.64,7840.0,105.3559,105.3559,105.2581,105.3266,7840.0
2022-11-29 15:50:00,107.72,107.72,107.5,107.53,11550.0,105.4048,105.4048,105.1896,105.2189,11550.0
2022-11-29 15:55:00,107.54,107.68,107.54,107.64,27964.0,105.2287,105.3657,105.2287,105.3266,27964.0
2022-11-30 09:30:00,108.11,108.73,107.96,108.73,6030.0,105.7865,106.3931,105.6397,106.3931,6030.0
2022-11-30 09:35:00,108.73,108.73,108.33,108.43,1800.0,106.3931,106.3931,106.0017,106.0996,1800.0
2022-11-30 09:40:00,108.41,108.44,108.1,108.32,5600.0,106.08,106.1094,105.7767,105.9919,5600.0
2022-11-30 09:45:00,108.22,108.22,107.69,107.74,3160.0,105.8941,105.8941,105.3755,105.4244,3160.0
2022-11-30 09:50:00,107.8,107.8,107.41,107.44,7580.0,105.4831,105.4831,105.1015,105.1309,7580.0
2022-11-30 09:55:00,107.44,107.58,107.44,107.56,2200.0,105.1309,105.2679,105.1309,105.2483,2200.0
2022-11-30 10:00:00,107.55,107.55,107.32,107.53,4600.0,105.2385,105.2385,105.0134,105.2189,4600.0
2022-11-30 10:05:00,107.54,107.86,107.51,107.86,9800.0,105.2287,105.5418,105.1994,105.5418,9800.0
2022-11-30 10:10:00,107.83,107.86,107.67,107.78,5000.0,105.5125,105.5418,105.3559,105.4636,5000.0
2022-11-30 10:15:00,107.74,107.8,107.57,107.63,1600.0,105.4244,105.4831,105.2581,105.3168,1600.0
2022-11-30 10:20:00,107.72,107.93,107.67,107.93,1800.0,105.4048,105.6103,105.3559,105.6103,1800.0
2022-11-30 10:25:00,107.85,107.98,107.7,107.98,2200.0,105.532,105.6593,105.3853,105.6593,2200.0
2022-11-30 10:30:00,107.99,108.02,107.72,107.72,1498.0,105.669,105.6984,105.4048,105.4048,1498.0
2022-11-30 10:35:00,107.83,107.85,107.8,107.8,1664.0,105.5125,105.532,105.4831,105.4831,1664.0
2022-11-30 10:40:00,107.8,107.96,107.8,107.92,2600.0,105.4831,105.6397,105.4831,105.6005,2600.0
2022-11-30 10:45:00,107.88,107.88,107.6,107.67,3200.0,105.5614,105.5614,105.2874,105.3559,3200.0
2022-11-30 10:50:00,107.64,107.64,107.57,107.57,1000.0,105.3266,105.3266,105.2581,105.2581,1000.0
2022-11-30 10:55:00,107.65,107.75,107.65,107.71,1400.0,105.3363,105.4342,105.3363,105.3951,1400.0
2022-11-30 11:00:00,107.73,107.77,107.51,107.58,2800.0,105.4146,105.4538,105.1994,105.2679,2800.0
2022-11-30 11:05:00,107.57,107.87,107.57,107.87,2000.0,105.2581,105.5516,105.2581,105.5516,2000.0
2022-11-30 11:10:00,107.95,107.95,107.95,107.95,200.0,105.6299,105.6299,105.6299,105.6299,200.0
2022-11-30 11:15:00,108.01,108.01,107.9,107.98,800.0,105.6886,105.6886,105.581,105.6593,800.0
2022-11-30 11:20:00,108.06,108.07,107.97,108.0,10684.0,105.7375,105.7473,105.6495,105.6788,10684.0
2022-11-30 11:25:00,108.07,108.14,108.07,108.14,800.0,105.7473,105.8158,105.7473,105.8158,800.0
2022-11-30 11:30:00,108.07,108.14,108.0,108.14,2800.0,105.7473,105.8158,105.6788,105.8158,2800.0
2022-11-30 11:35:00,108.18,108.36,108.16,108.36,2174.0,105.855,106.0311,105.8354,106.0311,2174.0
2022-11-30 11:40:00,108.33,108.44,108.32,108.32,2000.0,106.0017,106.1094,105.9919,105.9919,2000.0
2022-11-30 11:45:00,108.33,108.39,108.28,108.33,5688.0,106.0017,106.0604,105.9528,106.0017,5688.0
2022-11-30 11:50:00,108.3,108.36,108.26,108.26,2000.0,105.9724,106.0311,105.9332,105.9332,2000.0
2022-11-30 11:55:00,108.23,108.23,108.14,108.14,2014.0,105.9039,105.9039,105.8158,105.8158,2014.0
2022-11-30 12:00:00,108.15,108.17,108.11,108.15,2400.0,105.8256,105.8452,105.7865,105.8256,2400.0
2022-11-30 12:05:00,108.16,108.16,108.02,108.02,2200.0,105.8354,105.8354,105.6984,105.6984,2200.0
2022-11-30 12:10:00,108.06,108.08,107.95,107.96,3200.0,105.7375,105.7571,105.6299,105.6397,3200.0
2022-11-30 12:15:00,107.92,107.92,107.61,107.61,7000.0,105.6005,105.6005,105.2972,105.2972,7000.0
2022-11-30 12:20:00,107.55,107.6,107.46,107.6,3850.0,105.2385,105.2874,105.1504,105.2874,3850.0
2022-11-30 12:25:00,107.57,107.61,107.57,107.61,11328.0,105.2581,105.2972,105.2581,105.2972,11328.0
2022-11-30 12:30:00,107.61,107.67,107.6,107.66,4400.0,105.2972,105.3559,105.2874,105.3461,4400.0
2022-11-30 12:35:00,107.66,107.67,107.56,107.58,2200.0,105.3461,105.3559,105.2483,105.2679,2200.0
2022-11-30 12:40:00,107.6,107.71,107.59,107.7,4840.0,105.2874,105.3951,105.2776,105.3853,4840.0
2022-11-30 12:45:00,107.64,107.71,107.64,107.7,5414.0,105.3266,105.3951,105.3266,105.3853,5414.0
2022-11-30 12:50:00,107.71,107.83,107.71,107.81,3994.0,105.3951,105.5125,105.3951,105.4929,3994.0
2022-11-30 12:55:00,107.79,107.85,107.78,107.81,2156.0,105.4733,105.532,105.4636,105.4929,2156.0
2022-11-30 13:00:00,107.78,107.92,107.77,107.92,10626.0,105.4636,105.6005,105.4538,105.6005,10626.0
2022-11-30 13:05:00,108.0,108.06,108.0,108.06,2000.0,105.6788,105.7375,105.6788,105.7375,2000.0
2022-11-30 13:10:00,108.08,108.28,108.08,108.15,17266.0,105.7571,105.9528,105.7571,105.8256,17266.0
2022-11-30 13:15:00,108.17,108.17,108.08,108.08,5660.0,105.8452,105.8452,105.7571,105.7571,5660.0
2022-11-30 13:20:00,108.06,108.11,108.05,108.07,2312.0,105.7375,105.7865,105.7277,105.7473,2312.0
2022-11-30 13:25:00,108.08,108.17,108.08,108.15,5600.0,105.7571,105.8452,105.7571,105.8256,5600.0
2022-11-30 13:30:00,108.14,109.11,107.9,108.52,19598.0,105.8158,106.765,105.581,106.1876,19598.0
2022-11-30 13:35:00,108.78,109.78,108.6,109.71,24732.0,106.4421,107.4206,106.2659,107.3521,24732.0
2022-11-30 13:40:00,109.75,109.92,109.33,109.52,30028.0,107.3912,107.5576,106.9802,107.1662,30028.0
2022-11-30 13:45:00,109.56,109.69,108.97,109.49,28944.0,107.2053,107.3325,106.628,107.1368,28944.0
2022-11-30 13:50:00,109.5,109.61,109.3,109.55,12854.0,107.1466,107.2542,106.9509,107.1955,12854.0
2022-11-30 13:55:00,109.62,110.45,109.61,110.33,18550.0,107.264,108.0762,107.2542,107.9587,18550.0
2022-11-30 14:00:00,110.36,110.82,110.36,110.77,17522.0,107.9881,108.4382,107.9881,108.3893,17522.0
2022-11-30 14:05:00,110.79,111.26,110.79,111.01,22908.0,108.4089,108.8688,108.4089,108.6241,22908.0
2022-11-30 14:10:00,110.97,111.36,110.92,111.36,16048.0,108.585,108.9666,108.5361,108.9666,16048.0
2022-11-30 14:15:00,111.42,112.36,111.42,112.32,28932.0,109.0253,109.9451,109.0253,109.906,28932.0
2022-11-30 14:20:00,112.31,112.32,111.93,112.08,13000.0,109.8962,109.906,109.5244,109.6711,13000.0
2022-11-30 14:25:00,111.96,112.42,111.92,112.11,12600.0,109.5537,110.0038,109.5146,109.7005,12600.0
2022-11-30 14:30:00,112.13,112.19,111.95,112.1,13068.0,109.7201,109.7788,109.5439,109.6907,13068.0
2022-11-30 14:35:00,112.08,112.16,111.89,112.02,21714.0,109.6711,109.7494,109.4852,109.6124,21714.0
2022-11-30 14:40:00,112.0,112.14,111.72,111.8,24264.0,109.5929,109.7298,109.3189,109.3972,24264.0
2022-11-30 14:45:00,111.81,111.98,111.78,111.96,20052.0,109.4069,109.5733,109.3776,109.5537,20052.0
2022-11-30 14:50:00,111.96,112.19,111.83,111.93,8292.0,109.5537,109.7788,109.4265,109.5244,8292.0
2022-11-30 14:55:00,111.95,112.07,111.83,112.07,5956.0,109.5439,109.6614,109.4265,109.6614,5956.0
2022-11-30 15:00:00,112.07,112.23,112.01,112.22,11152.0,109.6614,109.8179,109.6026,109.8081,11152.0
2022-11-30 15:05:00,112.22,112.41,112.11,112.41,15984.0,109.8081,109.994,109.7005,109.994,15984.0
2022-11-30 15:10:00,112.4,112.43,112.31,112.41,10644.0,109.9843,110.0136,109.8962,109.994,10644.0
2022-11-30 15:15:00,112.38,112.73,112.38,112.61,21756.0,109.9647,110.3072,109.9647,110.1897,21756.0
2022-11-30 15:20:00,112.64,112.86,112.59,112.79,21626.0,110.2191,110.4344,110.1702,110.3659,21626.0
2022-11-30 15:25:00,112.76,112.98,112.76,112.97,18936.0,110.3365,110.5518,110.3365,110.542,18936.0
2022-11-30 15:30:00,112.97,113.33,112.92,113.26,26284.0,110.542,110.8943,110.4931,110.8258,26284.0
2022-11-30 15:35:00,113.27,113.28,112.9,112.96,19642.0,110.8356,110.8453,110.4735,110.5322,19642.0
2022-11-30 15:40:00,112.95,113.06,112.82,113.0,56458.0,110.5224,110.6301,110.3952,110.5714,56458.0
2022-11-30 15:45:00,113.04,113.14,112.89,112.96,58102.0,110.6105,110.7084,110.4637,110.5322,58102.0
2022-11-30 15:50:00,112.98,113.56,112.96,113.44,59180.0,110.5518,111.1193,110.5322,111.0019,59180.0
2022-11-30 15:55:00,113.39,113.83,113.39,113.83,178370.0,110.953,111.3835,110.953,111.3835,178370.0
2022-12-01 09:30:00,114.71,114.88,114.26,114.29,29730.0,112.2446,112.411,111.8043,111.8336,29730.0
2022-12-01 09:35:00,114.45,114.73,113.93,113.96,22858.0,111.9902,112.2642,111.4814,111.5107,22858.0
2022-12-01 09:40:00,113.98,114.08,113.78,113.97,23026.0,111.5303,111.6282,111.3346,111.5205,23026.0
2022-12-01 09:45:00,114.0,114.38,114.0,114.35,11204.0,111.5499,111.9217,111.5499,111.8923,11204.0
2022-12-01 09:50:00,114.3,114.45,114.14,114.18,5200.0,111.8434,111.9902,111.6869,111.726,5200.0
2022-12-01 09:55:00,114.33,114.57,114.11,114.12,21560.0,111.8728,112.1076,111.6575,111.6673,21560.0
2022-12-01 10:00:00,114.29,114.29,113.78,113.83,11852.0,111.8336,111.8336,111.3346,111.3835,11852.0
2022-12-01 10:05:00,113.92,113.99,113.14,113.16,29978.0,111.4716,111.5401,110.7084,110.7279,29978.0
2022-12-01 10:10:00,113.19,113.36,112.4,112.4,26946.0,110.7573,110.9236,109.9843,109.9843,26946.0
2022-12-01 10:15:00,112.64,112.64,111.89,112.09,21242.0,110.2191,110.2191,109.4852,109.6809,21242.0
2022-12-01 10:20:00,112.27,112.4,112.08,112.27,12594.0,109.8571,109.9843,109.6711,109.8571,12594.0
2022-12-01 10:25:00,112.25,112.64,112.24,112.25,11680.0,109.8375,110.2191,109.8277,109.8375,11680.0
2022-12-01 10:30:00,112.2,112.45,111.97,112.41,8520.0,109.7886,110.0332,109.5635,109.994,8520.0
2022-12-01 10:35:00,112.42,112.47,112.22,112.37,9598.0,110.0038,110.0528,109.8081,109.9549,9598.0
2022-12-01 10:40:00,112.35,112.39,112.13,112.36,4670.0,109.9353,109.9745,109.7201,109.9451,4670.0
2022-12-01 10:45:00,112.35,112.72,112.35,112.72,9796.0,109.9353,110.2974,109.9353,110.2974,9796.0
2022-12-01 10:50:00,112.73,113.05,112.73,112.89,12618.0,110.3072,110.6203,110.3072,110.4637,12618.0
2022-12-01 10:55:00,112.89,113.36,112.83,113.36,12124.0,110.4637,110.9236,110.405,110.9236,12124.0
2022-12-01 11:00:00,113.39,113.42,113.25,113.39,8100.0,110.953,110.9823,110.816,110.953,8100.0
2022-12-01 11:05:00,113.39,113.42,113.15,113.21,9800.0,110.953,110.9823,110.7181,110.7768,9800.0
2022-12-01 11:10:00,113.3,113.3,112.95,113.17,6600.0,110.8649,110.8649,110.5224,110.7377,6600.0
2022-12-01 11:15:00,113.14,113.14,112.63,112.72,14534.0,110.7084,110.7084,110.2093,110.2974,14534.0
2022-12-01 11:20:00,112.71,113.05,112.7,112.93,2640.0,110.2876,110.6203,110.2778,110.5029,2640.0
2022-12-01 11:25:00,112.92,112.95,112.82,112.89,3600.0,110.4931,110.5224,110.3952,110.4637,3600.0
2022-12-01 11:30:00,112.89,113.1,112.89,113.09,2600.0,110.4637,110.6692,110.4637,110.6594,2600.0
2022-12-01 11:35:00,113.23,113.32,113.03,113.22,2200.0,110.7964,110.8845,110.6007,110.7866,2200.0
2022-12-01 11:40:00,113.24,113.32,113.22,113.32,800.0,110.8062,110.8845,110.7866,110.8845,800.0
2022-12-01 11:45:00,113.23,113.23,112.91,112.91,1760.0,110.7964,110.7964,110.4833,110.4833,1760.0
2022-12-01 11:50:00,112.79,113.01,112.78,113.01,1600.0,110.3659,110.5811,110.3561,110.5811,1600.0
2022-12-01 11:55:00,112.83,112.99,112.83,112.95,2400.0,110.405,110.5616,110.405,110.5224,2400.0
2022-12-01 12:00:00,112.96,112.96,112.42,112.42,1600.0,110.5322,110.5322,110.0038,110.0038,1600.0
2022-12-01 12:05:00,112.48,112.53,112.36,112.5,2172.0,110.0625,110.1115,109.9451,110.0821,2172.0
2022-12-01 12:10:00,112.56,112.7,112.49,112.58,1800.0,110.1408,110.2778,110.0723,110.1604,1800.0
2022-12-01 12:15:00,112.6,112.67,112.6,112.63,800.0,110.18,110.2485,110.18,110.2093,800.0
2022-12-01 12:20:00,112.58,112.89,112.58,112.89,2000.0,110.1604,110.4637,110.1604,110.4637,2000.0
2022-12-01 12:25:00,112.97,113.07,112.97,113.07,2000.0,110.542,110.6399,110.542,110.6399,2000.0
2022-12-01 12:30:00,113.27,113.28,113.23,113.23,1200.0,110.8356,110.8453,110.7964,110.7964,1200.0
2022-12-01 12:35:00,113.16,113.25,113.14,113.19,2758.0,110.7279,110.816,110.7084,110.7573,2758.0
2022-12-01 12:40:00,113.22,113.23,113.08,113.08,2400.0,110.7866,110.7964,110.6496,110.6496,2400.0
2022-12-01 12:45:00,113.14,113.21,112.96,113.08,1690.0,110.7084,110.7768,110.5322,110.6496,1690.0
2022-12-01 12:50:00,113.0,113.11,113.0,113.06,2200.0,110.5714,110.679,110.5714,110.6301,2200.0
2022-12-01 12:55:00,113.02,113.05,112.92,113.05,1806.0,110.5909,110.6203,110.4931,110.6203,1806.0
2022-12-01 13:00:00,113.11,113.22,113.09,113.17,4088.0,110.679,110.7866,110.6594,110.7377,4088.0
2022-12-01 13:05:00,113.19,113.41,113.17,113.36,4880.0,110.7573,110.9726,110.7377,110.9236,4880.0
2022-12-01 13:10:00,113.36,113.41,113.32,113.32,1600.0,110.9236,110.9726,110.8845,110.8845,1600.0
2022-12-01 13:15:00,113.29,113.29,112.93,112.94,2400.0,110.8551,110.8551,110.5029,110.5127,2400.0
2022-12-01 13:20:00,113.0,113.08,112.98,113.08,1738.0,110.5714,110.6496,110.5518,110.6496,1738.0
2022-12-01 13:25:00,113.17,113.23,113.17,113.23,1968.0,110.7377,110.7964,110.7377,110.7964,1968.0
2022-12-01 13:30:00,113.25,113.42,113.25,113.42,2200.0,110.816,110.9823,110.816,110.9823,2200.0
2022-12-01 13:35:00,113.4,113.5,113.32,113.48,56224.0,110.9628,111.0606,110.8845,111.041,56224.0
2022-12-01 13:40:00,113.55,113.71,113.52,113.67,2200.0,111.1095,111.2661,111.0802,111.227,2200.0
2022-12-01 13:45:00,113.69,113.69,113.55,113.58,3200.0,111.2465,111.2465,111.1095,111.1389,3200.0
2022-12-01 13:50:00,113.57,113.59,113.41,113.41,4322.0,111.1291,111.1487,110.9726,110.9726,4322.0
2022-12-01 13:55:00,113.45,113.54,113.45,113.54,1200.0,111.0117,111.0998,111.0117,111.0998,1200.0
2022-12-01 14:00:00,113.53,113.53,113.32,113.36,3800.0,111.09,111.09,110.8845,110.9236,3800.0
2022-12-01 14:05:00,113.39,113.5,113.3,113.4,2600.0,110.953,111.0606,110.8649,110.9628,2600.0
2022-12-01 14:10:00,113.4,113.54,113.39,113.54,2576.0,110.9628,111.0998,110.953,111.0998,2576.0
2022-12-01 14:15:00,113.5,113.52,113.43,113.43,3600.0,111.0606,111.0802,110.9921,110.9921,3600.0
2022-12-01 14:20:00,113.47,113.55,113.46,113.53,2200.0,111.0313,111.1095,111.0215,111.09,2200.0
2022-12-01 14:25:00,113.6,113.63,113.45,113.59,7000.0,111.1585,111.1878,111.0117,111.1487,7000.0
2022-12-01 14:30:00,113.69,113.7,113.56,113.69,3562.0,111.2465,111.2563,111.1193,111.2465,3562.0
2022-12-01 14:35:00,113.67,113.67,113.58,113.64,2200.0,111.227,111.227,111.1389,111.1976,2200.0
2022-12-01 14:40:00,113.64,113.66,113.56,113.56,2070.0,111.1976,111.2172,111.1193,111.1193,2070.0
2022-12-01 14:45:00,113.53,113.73,113.53,113.73,2686.0,111.09,111.2857,111.09,111.2857,2686.0
2022-12-01 14:50:00,113.78,113.89,113.72,113.89,3200.0,111.3346,111.4422,111.2759,111.4422,3200.0
2022-12-01 14:55:00,113.81,113.82,113.61,113.72,2742.0,111.364,111.3737,111.1683,111.2759,2742.0
2022-12-01 15:00:00,113.76,113.8,113.74,113.77,2000.0,111.315,111.3542,111.2955,111.3248,2000.0
2022-12-01 15:05:00,113.78,114.02,113.78,113.98,4246.0,111.3346,111.5694,111.3346,111.5303,4246.0
2022-12-01 15:10:00,113.94,113.96,113.82,113.82,8798.0,111.4912,111.5107,111.3737,111.3737,8798.0
2022-12-01 15:15:00,113.85,113.9,113.63,113.67,5000.0,111.4031,111.452,111.1878,111.227,5000.0
2022-12-01 15:20:00,113.7,113.71,113.63,113.68,5000.0,111.2563,111.2661,111.1878,111.2367,5000.0
2022-12-01 15:25:00,113.71,113.72,113.67,113.71,5800.0,111.2661,111.2759,111.227,111.2661,5800.0
2022-12-01 15:30:00,113.69,113.86,113.69,113.8,6280.0,111.2465,111.4129,111.2465,111.3542,6280.0
2022-12-01 15:35:00,113.83,113.92,113.82,113.88,10808.0,111.3835,111.4716,111.3737,111.4324,10808.0
2022-12-01 15:40:00,113.88,113.95,113.76,113.95,24148.0,111.4324,111.5009,111.315,111.5009,24148.0
2022-12-01 15:45:00,113.94,113.94,113.6,113.67,17048.0,111.4912,111.4912,111.1585,111.227,17048.0
2022-12-01 15:50:00,113.83,113.91,113.71,113.71,19588.0,111.3835,111.4618,111.2661,111.2661,19588.0
2022-12-01 15:55:00,113.71,113.71,113.41,113.46,42518.0,111.2661,111.2661,110.9726,111.0215,42518.0
2022-12-02 09:30:00,110.75,111.44,110.62,111.22,11502.0,108.3697,109.0449,108.2425,108.8296,11502.0
2022-12-02 09:35:00,111.22,111.39,111.22,111.31,6862.0,108.8296,108.996,108.8296,108.9177,6862.0
2022-12-02 09:40:00,111.32,111.49,111.0,111.0,7558.0,108.9275,109.0938,108.6143,108.6143,7558.0
2022-12-02 09:45:00,110.92,111.01,110.39,110.39,8646.0,108.5361,108.6241,108.0175,108.0175,8646.0
2022-12-02 09:50:00,110.39,110.67,110.21,110.33,7216.0,108.0175,108.2914,107.8413,107.9587,7216.0
2022-12-02 09:55:00,110.42,110.8,110.42,110.67,6784.0,108.0468,108.4186,108.0468,108.2914,6784.0
2022-12-02 10:00:00,110.53,110.77,110.48,110.48,5400.0,108.1544,108.3893,108.1055,108.1055,5400.0
2022-12-02 10:05:00,110.42,110.74,110.26,110.74,2200.0,108.0468,108.3599,107.8903,108.3599,2200.0
2022-12-02 10:10:00,110.65,111.16,110.63,111.06,5632.0,108.2719,108.7709,108.2523,108.6731,5632.0
2022-12-02 10:15:00,111.1,111.22,110.94,110.97,9726.0,108.7122,108.8296,108.5556,108.585,9726.0
2022-12-02 10:20:00,110.96,111.06,110.83,110.96,5314.0,108.5752,108.6731,108.448,108.5752,5314.0
2022-12-02 10:25:00,110.97,111.05,110.67,110.81,3592.0,108.585,108.6633,108.2914,108.4284,3592.0
2022-12-02 10:30:00,110.71,111.19,110.69,111.17,4800.0,108.3306,108.8003,108.311,108.7807,4800.0
2022-12-02 10:35:00,111.13,111.13,110.76,110.83,7260.0,108.7416,108.7416,108.3795,108.448,7260.0
2022-12-02 10:40:00,110.81,111.25,110.81,111.23,1400.0,108.4284,108.859,108.4284,108.8394,1400.0
2022-12-02 10:45:00,111.13,111.2,110.96,111.1,5038.0,108.7416,108.81,108.5752,108.7122,5038.0
2022-12-02 10:50:00,111.11,111.28,110.99,111.22,6034.0,108.722,108.8883,108.6046,108.8296,6034.0
2022-12-02 10:55:00,111.04,111.09,110.82,110.86,8810.0,108.6535,108.7024,108.4382,108.4774,8810.0
2022-12-02 11:00:00,110.83,110.92,110.67,110.8,7414.0,108.448,108.5361,108.2914,108.4186,7414.0
2022-12-02 11:05:00,110.85,110.85,110.72,110.81,10216.0,108.4676,108.4676,108.3404,108.4284,10216.0
2022-12-02 11:10:00,110.82,110.82,110.72,110.77,3296.0,108.4382,108.4382,108.3404,108.3893,3296.0
2022-12-02 11:15:00,110.83,110.87,110.8,110.8,1696.0,108.448,108.4871,108.4186,108.4186,1696.0
2022-12-02 11:20:00,110.96,111.15,110.95,111.15,1400.0,108.5752,108.7611,108.5654,108.7611,1400.0
2022-12-02 11:25:00,111.11,111.33,111.1,111.23,19252.0,108.722,108.9373,108.7122,108.8394,19252.0
2022-12-02 11:30:00,111.23,111.27,111.09,111.25,13448.0,108.8394,108.8785,108.7024,108.859,13448.0
2022-12-02 11:35:00,111.25,111.29,111.11,111.15,43800.0,108.859,108.8981,108.722,108.7611,43800.0
2022-12-02 11:40:00,111.4,111.4,111.28,111.35,3784.0,109.0058,109.0058,108.8883,108.9568,3784.0
2022-12-02 11:45:00,111.35,111.46,111.21,111.21,13786.0,108.9568,109.0645,108.8198,108.8198,13786.0
2022-12-02 11:50:00,111.19,111.19,111.1,111.11,4780.0,108.8003,108.8003,108.7122,108.722,4780.0
2022-12-02 11:55:00,111.26,111.32,111.11,111.11,6400.0,108.8688,108.9275,108.722,108.722,6400.0
2022-12-02 12:00:00,111.13,111.21,111.1,111.15,4572.0,108.7416,108.8198,108.7122,108.7611,4572.0
2022-12-02 12:05:00,111.14,111.23,111.05,111.08,20118.0,108.7513,108.8394,108.6633,108.6926,20118.0
2022-12-02 12:10:00,111.26,111.31,111.2,111.31,11052.0,108.8688,108.9177,108.81,108.9177,11052.0
2022-12-02 12:15:00,111.29,111.29,111.16,111.2,9128.0,108.8981,108.8981,108.7709,108.81,9128.0
2022-12-02 12:20:00,111.03,111.03,111.03,111.03,200.0,108.6437,108.6437,108.6437,108.6437,200.0
2022-12-02 12:25:00,111.05,111.05,110.94,110.94,2786.0,108.6633,108.6633,108.5556,108.5556,2786.0
2022-12-02 12:30:00,110.94,111.02,110.94,111.02,3400.0,108.5556,108.6339,108.5556,108.6339,3400.0
2022-12-02 12:35:00,111.04,111.04,110.81,110.81,5600.0,108.6535,108.6535,108.4284,108.4284,5600.0
2022-12-02 12:40:00,110.78,110.8,110.69,110.76,10080.0,108.3991,108.4186,108.311,108.3795,10080.0
2022-12-02 12:45:00,110.73,110.79,110.72,110.78,3486.0,108.3502,108.4089,108.3404,108.3991,3486.0
2022-12-02 12:50:00,110.76,110.82,110.73,110.78,3600.0,108.3795,108.4382,108.3502,108.3991,3600.0
2022-12-02 12:55:00,110.75,110.81,110.63,110.67,1800.0,108.3697,108.4284,108.2523,108.2914,1800.0
2022-12-02 13:00:00,110.64,110.8,110.64,110.64,5542.0,108.2621,108.4186,108.2621,108.2621,5542.0
2022-12-02 13:05:00,110.61,110.61,110.44,110.44,16268.0,108.2327,108.2327,108.0664,108.0664,16268.0
2022-12-02 13:10:00,110.43,110.62,110.33,110.56,31668.0,108.0566,108.2425,107.9587,108.1838,31668.0
2022-12-02 13:15:00,110.58,110.66,110.58,110.66,2400.0,108.2034,108.2817,108.2034,108.2817,2400.0
2022-12-02 13:20:00,110.72,110.72,110.64,110.69,1494.0,108.3404,108.3404,108.2621,108.311,1494.0
2022-12-02 13:25:00,110.61,110.77,110.58,110.76,1568.0,108.2327,108.3893,108.2034,108.3795,1568.0
2022-12-02 13:30:00,110.71,110.73,110.69,110.73,1000.0,108.3306,108.3502,108.311,108.3502,1000.0
2022-12-02 13:35:00,110.72,110.73,110.63,110.73,6834.0,108.3404,108.3502,108.2523,108.3502,6834.0
2022-12-02 13:40:00,110.81,110.83,110.79,110.79,2000.0,108.4284,108.448,108.4089,108.4089,2000.0
2022-12-02 13:45:00,110.76,110.84,110.76,110.84,800.0,108.3795,108.4578,108.3795,108.4578,800.0
2022-12-02 13:50:00,110.84,110.89,110.8,110.84,3200.0,108.4578,108.5067,108.4186,108.4578,3200.0
2022-12-02 13:55:00,110.81,110.84,110.78,110.83,2108.0,108.4284,108.4578,108.3991,108.448,2108.0
2022-12-02 14:00:00,110.82,110.86,110.8,110.86,1058.0,108.4382,108.4774,108.4186,108.4774,1058.0
2022-12-02 14:05:00,110.79,110.82,110.61,110.61,2000.0,108.4089,108.4382,108.2327,108.2327,2000.0
2022-12-02 14:10:00,110.59,110.59,110.51,110.54,2908.0,108.2132,108.2132,108.1349,108.1642,2908.0
2022-12-02 14:15:00,110.74,110.79,110.74,110.77,1200.0,108.3599,108.4089,108.3599,108.3893,1200.0
2022-12-02 14:20:00,110.73,110.77,110.73,110.77,850.0,108.3502,108.3893,108.3502,108.3893,850.0
2022-12-02 14:25:00,110.74,110.87,110.74,110.87,2400.0,108.3599,108.4871,108.3599,108.4871,2400.0
2022-12-02 14:30:00,110.84,111.01,110.84,111.01,800.0,108.4578,108.6241,108.4578,108.6241,800.0
2022-12-02 14:35:00,111.0,111.06,111.0,111.04,3482.0,108.6143,108.6731,108.6143,108.6535,3482.0
2022-12-02 14:40:00,111.11,111.11,111.07,111.07,400.0,108.722,108.722,108.6828,108.6828,400.0
2022-12-02 14:45:00,111.06,111.26,111.06,111.24,1102.0,108.6731,108.8688,108.6731,108.8492,1102.0
2022-12-02 14:50:00,111.32,111.39,111.3,111.39,4000.0,108.9275,108.996,108.9079,108.996,4000.0
2022-12-02 14:55:00,111.39,111.64,111.39,111.64,3230.0,108.996,109.2406,108.996,109.2406,3230.0
2022-12-02 15:00:00,111.77,111.99,111.71,111.97,3800.0,109.3678,109.5831,109.3091,109.5635,3800.0
2022-12-02 15:05:00,111.94,112.0,111.86,111.95,5640.0,109.5341,109.5929,109.4559,109.5439,5640.0
2022-12-02 15:10:00,111.98,112.13,111.96,112.12,5600.0,109.5733,109.7201,109.5537,109.7103,5600.0
2022-12-02 15:15:00,112.07,112.28,112.07,112.26,6200.0,109.6614,109.8668,109.6614,109.8473,6200.0
2022-12-02 15:20:00,112.17,112.2,112.0,112.0,2136.0,109.7592,109.7886,109.5929,109.5929,2136.0
2022-12-02 15:25:00,112.03,112.05,111.89,111.96,5690.0,109.6222,109.6418,109.4852,109.5537,5690.0
2022-12-02 15:30:00,111.94,111.97,111.73,111.73,1240.0,109.5341,109.5635,109.3287,109.3287,1240.0
2022-12-02 15:35:00,111.75,111.75,111.58,111.75,3286.0,109.3482,109.3482,109.1819,109.3482,3286.0
2022-12-02 15:40:00,111.74,111.8,111.67,111.73,8200.0,109.3384,109.3972,109.2699,109.3287,8200.0
2022-12-02 15:45:00,111.64,111.72,111.64,111.67,8156.0,109.2406,109.3189,109.2406,109.2699,8156.0
2022-12-02 15:50:00,111.64,111.98,111.64,111.94,15288.0,109.2406,109.5733,109.2406,109.5341,15288.0
2022-12-02 15:55:00,111.92,112.07,111.86,112.02,36288.0,109.5146,109.6614,109.4559,109.6124,36288.0
2022-12-05 09:30:00,111.58,111.73,111.5,111.59,5224.0,109.1819,109.3287,109.1036,109.1917,5224.0
2022-12-05 09:35:00,111.6,111.78,111.4,111.41,10310.0,109.2015,109.3776,109.0058,109.0155,10310.0
2022-12-05 09:40:00,111.5,111.5,111.04,111.38,15388.0,109.1036,109.1036,108.6535,108.9862,15388.0
2022-12-05 09:45:00,111.36,111.61,111.19,111.61,4152.0,108.9666,109.2112,108.8003,109.2112,4152.0
2022-12-05 09:50:00,111.61,111.7,111.55,111.61,28282.0,109.2112,109.2993,109.1525,109.2112,28282.0
2022-12-05 09:55:00,111.6,111.63,111.39,111.39,16022.0,109.2015,109.2308,108.996,108.996,16022.0
2022-12-05 10:00:00,111.31,111.31,110.69,110.92,26332.0,108.9177,108.9177,108.311,108.5361,26332.0
2022-12-05 10:05:00,111.0,111.08,110.85,110.86,6596.0,108.6143,108.6926,108.4676,108.4774,6596.0
2022-12-05 10:10:00,110.93,111.38,110.92,111.33,5798.0,108.5459,108.9862,108.5361,108.9373,5798.0
2022-12-05 10:15:00,111.21,111.25,111.05,111.07,2600.0,108.8198,108.859,108.6633,108.6828,2600.0
2022-12-05 10:20:00,111.07,111.07,110.91,110.93,1600.0,108.6828,108.6828,108.5263,108.5459,1600.0
2022-12-05 10:25:00,111.02,111.22,110.94,110.94,2000.0,108.6339,108.8296,108.5556,108.5556,2000.0
2022-12-05 10:30:00,110.92,111.07,110.79,111.07,4456.0,108.5361,108.6828,108.4089,108.6828,4456.0
2022-12-05 10:35:00,111.06,111.17,111.06,111.06,2492.0,108.6731,108.7807,108.6731,108.6731,2492.0
2022-12-05 10:40:00,111.24,111.44,111.24,111.44,3400.0,108.8492,109.0449,108.8492,109.0449,3400.0
2022-12-05 10:45:00,111.48,111.52,111.39,111.52,1808.0,109.084,109.1232,108.996,109.1232,1808.0
2022-12-05 10:50:00,111.53,111.55,111.43,111.44,2800.0,109.133,109.1525,109.0351,109.0449,2800.0
2022-12-05 10:55:00,111.49,111.56,111.49,111.55,840.0,109.0938,109.1623,109.0938,109.1525,840.0
2022-12-05 11:00:00,111.61,111.67,111.58,111.67,2650.0,109.2112,109.2699,109.1819,109.2699,2650.0
2022-12-05 11:05:00,111.71,111.85,111.66,111.85,1800.0,109.3091,109.4461,109.2602,109.4461,1800.0
2022-12-05 11:10:00,111.9,112.15,111.88,111.95,6344.0,109.495,109.7396,109.4754,109.5439,6344.0
2022-12-05 11:15:00,111.97,111.97,111.63,111.63,4070.0,109.5635,109.5635,109.2308,109.2308,4070.0
2022-12-05 11:20:00,111.5,111.54,111.49,111.49,600.0,109.1036,109.1427,109.0938,109.0938,600.0
2022-12-05 11:25:00,111.48,111.48,111.42,111.47,3988.0,109.084,109.084,109.0253,109.0742,3988.0
2022-12-05 11:30:00,111.47,111.47,111.17,111.17,4000.0,109.0742,109.0742,108.7807,108.7807,4000.0
2022-12-05 11:35:00,111.12,111.28,111.08,111.25,1800.0,108.7318,108.8883,108.6926,108.859,1800.0
2022-12-05 11:40:00,111.27,111.46,111.27,111.46,2200.0,108.8785,109.0645,108.8785,109.0645,2200.0
2022-12-05 11:45:00,111.35,111.38,111.27,111.31,3400.0,108.9568,108.9862,108.8785,108.9177,3400.0
2022-12-05 11:50:00,111.31,111.42,111.31,111.33,2204.0,108.9177,109.0253,108.9177,108.9373,2204.0
2022-12-05 11:55:00,111.25,111.25,110.95,110.95,2600.0,108.859,108.859,108.5654,108.5654,2600.0
2022-12-05 12:00:00,110.96,110.96,110.81,110.92,2600.0,108.5752,108.5752,108.4284,108.5361,2600.0
2022-12-05 12:05:00,111.01,111.01,110.91,110.91,600.0,108.6241,108.6241,108.5263,108.5263,600.0
2022-12-05 12:10:00,110.89,111.02,110.87,111.02,1400.0,108.5067,108.6339,108.4871,108.6339,1400.0
2022-12-05 12:15:00,111.13,111.19,111.13,111.18,2200.0,108.7416,108.8003,108.7416,108.7905,2200.0
2022-12-05 12:20:00,111.14,111.18,111.14,111.17,1200.0,108.7513,108.7905,108.7513,108.7807,1200.0
2022-12-05 12:25:00,111.22,111.22,111.07,111.07,1600.0,108.8296,108.8296,108.6828,108.6828,1600.0
2022-12-05 12:30:00,110.97,111.06,110.81,110.85,2000.0,108.585,108.6731,108.4284,108.4676,2000.0
2022-12-05 12:35:00,110.86,110.88,110.83,110.83,800.0,108.4774,108.4969,108.448,108.448,800.0
2022-12-05 12:40:00,110.78,110.8,110.74,110.74,4240.0,108.3991,108.4186,108.3599,108.3599,4240.0
2022-12-05 12:45:00,110.83,110.87,110.83,110.87,2200.0,108.448,108.4871,108.448,108.4871,2200.0
2022-12-05 12:50:00,110.85,110.87,110.67,110.72,4400.0,108.4676,108.4871,108.2914,108.3404,4400.0
2022-12-05 12:55:00,110.69,110.72,110.62,110.66,5816.0,108.311,108.3404,108.2425,108.2817,5816.0
2022-12-05 13:00:00,110.66,110.79,110.61,110.79,52172.0,108.2817,108.4089,108.2327,108.4089,52172.0
2022-12-05 13:05:00,110.76,110.83,110.75,110.83,1600.0,108.3795,108.448,108.3697,108.448,1600.0
2022-12-05 13:10:00,110.88,111.03,110.88,111.02,20688.0,108.4969,108.6437,108.4969,108.6339,20688.0
2022-12-05 13:15:00,111.01,111.04,111.01,111.04,800.0,108.6241,108.6535,108.6241,108.6535,800.0
2022-12-05 13:20:00,110.95,110.95,110.82,110.85,13800.0,108.5654,108.5654,108.4382,108.4676,13800.0
2022-12-05 13:25:00,110.85,110.85,110.85,110.85,0.0,108.4676,108.4676,108.4676,108.4676,0.0
2022-12-05 13:30:00,110.97,111.07,110.97,111.07,2618.0,108.585,108.6828,108.585,108.6828,2618.0
2022-12-05 13:35:00,111.06,111.08,110.95,111.08,2656.0,108.6731,108.6926,108.5654,108.6926,2656.0
2022-12-05 13:40:00,111.08,111.08,110.9,110.9,1400.0,108.6926,108.6926,108.5165,108.5165,1400.0
2022-12-05 13:45:00,110.96,110.96,110.9,110.92,5052.0,108.5752,108.5752,108.5165,108.5361,5052.0
2022-12-05 13:50:00,110.79,110.79,110.58,110.66,1400.0,108.4089,108.4089,108.2034,108.2817,1400.0
2022-12-05 13:55:00,110.54,110.54,110.35,110.35,7466.0,108.1642,108.1642,107.9783,107.9783,7466.0
2022-12-05 14:00:00,110.28,110.35,110.22,110.32,1600.0,107.9098,107.9783,107.8511,107.949,1600.0
2022-12-05 14:05:00,110.39,110.44,110.39,110.44,1000.0,108.0175,108.0664,108.0175,108.0664,1000.0
2022-12-05 14:10:00,110.48,110.56,110.48,110.56,3600.0,108.1055,108.1838,108.1055,108.1838,3600.0
2022-12-05 14:15:00,110.58,110.58,110.42,110.44,8996.0,108.2034,108.2034,108.0468,108.0664,8996.0
2022-12-05 14:20:00,110.46,110.46,110.29,110.29,3000.0,108.086,108.086,107.9196,107.9196,3000.0
2022-12-05 14:25:00,110.28,110.39,110.18,110.21,24184.0,107.9098,108.0175,107.812,107.8413,24184.0
2022-12-05 14:30:00,110.2,110.2,109.91,109.91,48502.0,107.8315,107.8315,107.5478,107.5478,48502.0
2022-12-05 14:35:00,109.92,110.06,109.91,109.99,10946.0,107.5576,107.6945,107.5478,107.6261,10946.0
2022-12-05 14:40:00,110.0,110.0,109.85,109.91,12662.0,107.6358,107.6358,107.4891,107.5478,12662.0
2022-12-05 14:45:00,109.87,109.87,109.64,109.83,5600.0,107.5086,107.5086,107.2836,107.4695,5600.0
2022-12-05 14:50:00,109.91,109.97,109.87,109.95,2200.0,107.5478,107.6065,107.5086,107.5869,2200.0
2022-12-05 14:55:00,109.91,110.05,109.83,110.01,2000.0,107.5478,107.6848,107.4695,107.6456,2000.0
2022-12-05 15:00:00,110.1,110.24,110.08,110.19,3642.0,107.7337,107.8707,107.7141,107.8218,3642.0
2022-12-05 15:05:00,110.15,110.2,110.03,110.2,2584.0,107.7826,107.8315,107.6652,107.8315,2584.0
2022-12-05 15:10:00,110.08,110.2,110.08,110.17,1200.0,107.7141,107.8315,107.7141,107.8022,1200.0
2022-12-05 15:15:00,110.2,110.2,109.94,110.02,6172.0,107.8315,107.8315,107.5771,107.6554,6172.0
2022-12-05 15:20:00,110.01,110.18,110.01,110.14,3000.0,107.6456,107.812,107.6456,107.7728,3000.0
2022-12-05 15:25:00,110.11,110.11,109.98,110.06,1000.0,107.7435,107.7435,107.6163,107.6945,1000.0
2022-12-05 15:30:00,110.11,110.29,110.1,110.29,23308.0,107.7435,107.9196,107.7337,107.9196,23308.0
2022-12-05 15:35:00,110.36,110.5,110.32,110.32,12274.0,107.9881,108.1251,107.949,107.949,12274.0
2022-12-05 15:40:00,110.32,110.35,110.2,110.3,13352.0,107.949,107.9783,107.8315,107.9294,13352.0
2022-12-05 15:45:00,110.28,110.38,110.16,110.33,16186.0,107.9098,108.0077,107.7924,107.9587,16186.0
2022-12-05 15:50:00,110.41,110.5,110.21,110.5,9682.0,108.037,108.1251,107.8413,108.1251,9682.0
2022-12-05 15:55:00,110.46,110.69,110.43,110.69,51658.0,108.086,108.311,108.0566,108.311,51658.0
2022-12-06 09:30:00,110.51,110.54,110.25,110.33,8664.0,108.1349,108.1642,107.8805,107.9587,8664.0
2022-12-06 09:35:00,110.36,110.39,110.13,110.19,3882.0,107.9881,108.0175,107.763,107.8218,3882.0
2022-12-06 09:40:00,110.15,110.16,109.51,109.51,12336.0,107.7826,107.7924,107.1564,107.1564,12336.0
2022-12-06 09:45:00,109.45,109.75,109.39,109.72,3812.0,107.0977,107.3912,107.0389,107.3619,3812.0
2022-12-06 09:50:00,109.71,109.75,109.43,109.43,5212.0,107.3521,107.3912,107.0781,107.0781,5212.0
2022-12-06 09:55:00,109.3,109.3,109.05,109.05,3200.0,106.9509,106.9509,106.7063,106.7063,3200.0
2022-12-06 10:00:00,108.96,109.13,108.96,109.0,5482.0,106.6182,106.7845,106.6182,106.6573,5482.0
2022-12-06 10:05:00,108.95,109.03,108.56,108.74,15400.0,106.6084,106.6867,106.2268,106.4029,15400.0
2022-12-06 10:10:00,108.73,108.89,108.73,108.89,6290.0,106.3931,106.5497,106.3931,106.5497,6290.0
2022-12-06 10:15:00,108.95,108.99,108.87,108.97,3192.0,106.6084,106.6475,106.5301,106.628,3192.0
2022-12-06 10:20:00,109.03,109.2,109.0,109.2,7376.0,106.6867,106.853,106.6573,106.853,7376.0
2022-12-06 10:25:00,109.23,109.31,109.14,109.21,4000.0,106.8824,106.9607,106.7943,106.8628,4000.0
2022-12-06 10:30:00,109.1,109.21,109.05,109.05,8582.0,106.7552,106.8628,106.7063,106.7063,8582.0
2022-12-06 10:35:00,108.98,109.07,108.81,108.89,3200.0,106.6378,106.7258,106.4714,106.5497,3200.0
2022-12-06 10:40:00,108.71,108.84,108.58,108.82,3146.0,106.3736,106.5008,106.2464,106.4812,3146.0
2022-12-06 10:45:00,109.14,109.21,109.08,109.17,10462.0,106.7943,106.8628,106.7356,106.8237,10462.0
2022-12-06 10:50:00,109.1,109.24,108.96,108.96,3730.0,106.7552,106.8922,106.6182,106.6182,3730.0
2022-12-06 10:55:00,108.97,108.97,108.89,108.89,1000.0,106.628,106.628,106.5497,106.5497,1000.0
2022-12-06 11:00:00,108.95,109.04,108.89,108.89,2400.0,106.6084,106.6965,106.5497,106.5497,2400.0
2022-12-06 11:05:00,109.0,109.07,108.95,108.98,2800.0,106.6573,106.7258,106.6084,106.6378,2800.0
2022-12-06 11:10:00,109.16,109.16,108.94,108.95,1200.0,106.8139,106.8139,106.5986,106.6084,1200.0
2022-12-06 11:15:00,108.86,108.92,108.76,108.92,2200.0,106.5203,106.5791,106.4225,106.5791,2200.0
2022-12-06 11:20:00,108.95,109.21,108.95,109.2,3600.0,106.6084,106.8628,106.6084,106.853,3600.0
2022-12-06 11:25:00,109.16,109.24,109.04,109.21,4000.0,106.8139,106.8922,106.6965,106.8628,4000.0
2022-12-06 11:30:00,109.1,109.34,109.1,109.11,3400.0,106.7552,106.99,106.7552,106.765,3400.0
2022-12-06 11:35:00,109.17,109.25,109.01,109.01,3200.0,106.8237,106.902,106.6671,106.6671,3200.0
2022-12-06 11:40:00,109.06,109.2,109.06,109.2,1000.0,106.716,106.853,106.716,106.853,1000.0
2022-12-06 11:45:00,109.29,109.45,109.29,109.29,1800.0,106.9411,107.0977,106.9411,106.9411,1800.0
2022-12-06 11:50:00,109.11,109.11,109.1,109.1,800.0,106.765,106.765,106.7552,106.7552,800.0
2022-12-06 11:55:00,109.2,109.2,109.08,109.08,800.0,106.853,106.853,106.7356,106.7356,800.0
2022-12-06 12:00:00,109.15,109.15,109.14,109.14,400.0,106.8041,106.8041,106.7943,106.7943,400.0
2022-12-06 12:05:00,109.14,109.14,109.14,109.14,0.0,106.7943,106.7943,106.7943,106.7943,0.0
2022-12-06 12:10:00,109.09,109.18,109.09,109.17,848.0,106.7454,106.8335,106.7454,106.8237,848.0
2022-12-06 12:15:00,109.08,109.08,108.68,108.74,8200.0,106.7356,106.7356,106.3442,106.4029,8200.0
2022-12-06 12:20:00,108.88,108.94,108.88,108.92,3146.0,106.5399,106.5986,106.5399,106.5791,3146.0
2022-12-06 12:25:00,108.95,109.16,108.91,108.95,11840.0,106.6084,106.8139,106.5693,106.6084,11840.0
2022-12-06 12:30:00,109.0,109.15,108.96,109.15,4002.0,106.6573,106.8041,106.6182,106.8041,4002.0
2022-12-06 12:35:00,109.13,109.13,109.0,109.0,1800.0,106.7845,106.7845,106.6573,106.6573,1800.0
2022-12-06 12:40:00,109.02,109.02,108.98,109.0,600.0,106.6769,106.6769,106.6378,106.6573,600.0
2022-12-06 12:45:00,108.89,108.92,108.88,108.92,1040.0,106.5497,106.5791,106.5399,106.5791,1040.0
2022-12-06 12:50:00,108.97,108.97,108.89,108.89,1450.0,106.628,106.628,106.5497,106.5497,1450.0
2022-12-06 12:55:00,108.73,108.73,108.63,108.67,3200.0,106.3931,106.3931,106.2953,106.3344,3200.0
2022-12-06 13:00:00,108.82,108.82,108.78,108.78,800.0,106.4812,106.4812,106.4421,106.4421,800.0
2022-12-06 13:05:00,108.7,108.71,108.58,108.58,800.0,106.3638,106.3736,106.2464,106.2464,800.0
2022-12-06 13:10:00,108.5,108.52,108.47,108.52,2314.0,106.1681,106.1876,106.1387,106.1876,2314.0
2022-12-06 13:15:00,108.61,108.68,108.58,108.64,4720.0,106.2757,106.3442,106.2464,106.3051,4720.0
2022-12-06 13:20:00,108.64,108.67,108.48,108.49,7568.0,106.3051,106.3344,106.1485,106.1583,7568.0
2022-12-06 13:25:00,108.47,108.47,108.39,108.39,4206.0,106.1387,106.1387,106.0604,106.0604,4206.0
2022-12-06 13:30:00,108.45,108.45,108.29,108.29,1400.0,106.1192,106.1192,105.9626,105.9626,1400.0
2022-12-06 13:35:00,108.45,108.49,108.43,108.49,600.0,106.1192,106.1583,106.0996,106.1583,600.0
2022-12-06 13:40:00,108.61,108.61,108.61,108.61,200.0,106.2757,106.2757,106.2757,106.2757,200.0
2022-12-06 13:45:00,108.7,108.7,108.7,108.7,400.0,106.3638,106.3638,106.3638,106.3638,400.0
2022-12-06 13:50:00,108.64,108.64,108.64,108.64,200.0,106.3051,106.3051,106.3051,106.3051,200.0
2022-12-06 13:55:00,108.65,108.65,108.57,108.63,1024.0,106.3149,106.3149,106.2366,106.2953,1024.0
2022-12-06 14:00:00,108.61,108.61,108.39,108.39,1400.0,106.2757,106.2757,106.0604,106.0604,1400.0
2022-12-06 14:05:00,108.4,108.4,108.29,108.29,600.0,106.0702,106.0702,105.9626,105.9626,600.0
2022-12-06 14:10:00,108.27,108.27,108.19,108.21,1000.0,105.943,105.943,105.8647,105.8843,1000.0
2022-12-06 14:15:00,108.17,108.17,108.17,108.17,1000.0,105.8452,105.8452,105.8452,105.8452,1000.0
2022-12-06 14:20:00,108.25,108.25,108.12,108.12,600.0,105.9235,105.9235,105.7962,105.7962,600.0
2022-12-06 14:25:00,108.04,108.04,107.96,107.96,400.0,105.718,105.718,105.6397,105.6397,400.0
2022-12-06 14:30:00,107.83,107.83,107.83,107.83,600.0,105.5125,105.5125,105.5125,105.5125,600.0
2022-12-06 14:35:00,107.65,107.74,107.56,107.74,6126.0,105.3363,105.4244,105.2483,105.4244,6126.0
2022-12-06 14:40:00,107.75,107.91,107.75,107.91,3800.0,105.4342,105.5908,105.4342,105.5908,3800.0
2022-12-06 14:45:00,107.89,107.94,107.82,107.85,800.0,105.5712,105.6201,105.5027,105.532,800.0
2022-12-06 14:50:00,107.82,107.96,107.78,107.96,2112.0,105.5027,105.6397,105.4636,105.6397,2112.0
2022-12-06 14:55:00,107.88,107.88,107.88,107.88,400.0,105.5614,105.5614,105.5614,105.5614,400.0
2022-12-06 15:00:00,107.88,108.16,107.88,108.05,3834.0,105.5614,105.8354,105.5614,105.7277,3834.0
2022-12-06 15:05:00,108.09,108.11,107.92,107.96,1600.0,105.7669,105.7865,105.6005,105.6397,1600.0
2022-12-06 15:10:00,107.79,107.8,107.72,107.72,2000.0,105.4733,105.4831,105.4048,105.4048,2000.0
2022-12-06 15:15:00,107.76,107.76,107.49,107.5,3600.0,105.444,105.444,105.1798,105.1896,3600.0
2022-12-06 15:20:00,107.52,107.61,107.39,107.54,5208.0,105.2091,105.2972,105.0819,105.2287,5208.0
2022-12-06 15:25:00,107.54,107.57,107.28,107.34,23944.0,105.2287,105.2581,104.9743,105.033,23944.0
2022-12-06 15:30:00,107.41,107.73,107.35,107.58,12218.0,105.1015,105.4146,105.0428,105.2679,12218.0
2022-12-06 15:35:00,107.67,107.75,107.55,107.73,8500.0,105.3559,105.4342,105.2385,105.4146,8500.0
2022-12-06 15:40:00,107.79,108.2,107.68,108.2,13422.0,105.4733,105.8745,105.3657,105.8745,13422.0
2022-12-06 15:45:00,108.18,108.35,108.13,108.23,17934.0,105.855,106.0213,105.806,105.9039,17934.0
2022-12-06 15:50:00,108.27,108.31,108.17,108.18,14120.0,105.943,105.9822,105.8452,105.855,14120.0
2022-12-06 15:55:00,108.17,108.31,108.1,108.31,39136.0,105.8452,105.9822,105.7767,105.9822,39136.0
2022-12-07 09:30:00,107.25,108.24,107.25,108.24,17858.0,104.9449,105.9137,104.9449,105.9137,17858.0
2022-12-07 09:35:00,108.24,108.6,108.22,108.5,5000.0,105.9137,106.2659,105.8941,106.1681,5000.0
2022-12-07 09:40:00,108.42,108.47,108.09,108.09,7640.0,106.0898,106.1387,105.7669,105.7669,7640.0
2022-12-07 09:45:00,108.15,108.15,107.31,107.33,2800.0,105.8256,105.8256,105.0037,105.0232,2800.0
2022-12-07 09:50:00,107.32,107.46,107.22,107.39,10554.0,105.0134,105.1504,104.9156,105.0819,10554.0
2022-12-07 09:55:00,107.35,107.52,107.31,107.31,2832.0,105.0428,105.2091,105.0037,105.0037,2832.0
2022-12-07 10:00:00,107.3,107.91,107.25,107.91,10360.0,104.9939,105.5908,104.9449,105.5908,10360.0
2022-12-07 10:05:00,107.94,108.18,107.92,108.02,5688.0,105.6201,105.855,105.6005,105.6984,5688.0
2022-12-07 10:10:00,107.99,107.99,107.32,107.62,9642.0,105.669,105.669,105.0134,105.307,9642.0
2022-12-07 10:15:00,107.75,108.11,107.75,107.92,2700.0,105.4342,105.7865,105.4342,105.6005,2700.0
2022-12-07 10:20:00,107.85,107.85,107.54,107.64,5802.0,105.532,105.532,105.2287,105.3266,5802.0
2022-12-07 10:25:00,107.49,107.91,107.49,107.89,2200.0,105.1798,105.5908,105.1798,105.5712,2200.0
2022-12-07 10:30:00,107.89,108.02,107.59,107.6,9066.0,105.5712,105.6984,105.2776,105.2874,9066.0
2022-12-07 10:35:00,107.64,107.64,107.39,107.39,3968.0,105.3266,105.3266,105.0819,105.0819,3968.0
2022-12-07 10:40:00,107.46,107.67,107.46,107.67,1916.0,105.1504,105.3559,105.1504,105.3559,1916.0
2022-12-07 10:45:00,107.88,108.07,107.84,108.02,6800.0,105.5614,105.7473,105.5223,105.6984,6800.0
2022-12-07 10:50:00,108.0,108.52,107.98,108.41,10210.0,105.6788,106.1876,105.6593,106.08,10210.0
2022-12-07 10:55:00,108.44,108.44,108.24,108.24,3400.0,106.1094,106.1094,105.9137,105.9137,3400.0
2022-12-07 11:00:00,108.27,108.55,108.27,108.55,2000.0,105.943,106.217,105.943,106.217,2000.0
2022-12-07 11:05:00,108.59,108.69,108.42,108.44,5138.0,106.2561,106.354,106.0898,106.1094,5138.0
2022-12-07 11:10:00,108.41,108.41,108.13,108.13,3856.0,106.08,106.08,105.806,105.806,3856.0
2022-12-07 11:15:00,108.19,108.19,107.94,107.94,3000.0,105.8647,105.8647,105.6201,105.6201,3000.0
2022-12-07 11:20:00,107.91,107.91,107.54,107.54,4028.0,105.5908,105.5908,105.2287,105.2287,4028.0
2022-12-07 11:25:00,107.64,107.71,107.62,107.62,2000.0,105.3266,105.3951,105.307,105.307,2000.0
2022-12-07 11:30:00,107.57,107.7,107.53,107.53,2600.0,105.2581,105.3853,105.2189,105.2189,2600.0
2022-12-07 11:35:00,107.65,107.79,107.65,107.79,3400.0,105.3363,105.4733,105.3363,105.4733,3400.0
2022-12-07 11:40:00,107.83,107.9,107.83,107.88,800.0,105.5125,105.581,105.5125,105.5614,800.0
2022-12-07 11:45:00,107.88,108.06,107.88,107.96,4160.0,105.5614,105.7375,105.5614,105.6397,4160.0
2022-12-07 11:50:00,107.98,108.15,107.93,108.02,2954.0,105.6593,105.8256,105.6103,105.6984,2954.0
2022-12-07 11:55:00,108.03,108.29,108.03,108.17,10858.0,105.7082,105.9626,105.7082,105.8452,10858.0
2022-12-07 12:00:00,108.21,108.27,108.11,108.11,2600.0,105.8843,105.943,105.7865,105.7865,2600.0
2022-12-07 12:05:00,107.8,107.85,107.8,107.85,1000.0,105.4831,105.532,105.4831,105.532,1000.0
2022-12-07 12:10:00,107.84,107.86,107.78,107.85,4498.0,105.5223,105.5418,105.4636,105.532,4498.0
2022-12-07 12:15:00,107.98,108.04,107.98,107.98,4000.0,105.6593,105.718,105.6593,105.6593,4000.0
2022-12-07 12:20:00,107.95,107.96,107.95,107.96,400.0,105.6299,105.6397,105.6299,105.6397,400.0
2022-12-07 12:25:00,107.89,107.89,107.69,107.69,1000.0,105.5712,105.5712,105.3755,105.3755,1000.0
2022-12-07 12:30:00,107.8,107.8,107.76,107.76,600.0,105.4831,105.4831,105.444,105.444,600.0
2022-12-07 12:35:00,107.85,107.94,107.83,107.83,1632.0,105.532,105.6201,105.5125,105.5125,1632.0
2022-12-07 12:40:00,107.95,108.16,107.94,108.08,2000.0,105.6299,105.8354,105.6201,105.7571,2000.0
2022-12-07 12:45:00,108.11,108.28,108.11,108.21,5000.0,105.7865,105.9528,105.7865,105.8843,5000.0
2022-12-07 12:50:00,108.18,108.24,108.11,108.11,800.0,105.855,105.9137,105.7865,105.7865,800.0
2022-12-07 12:55:00,108.17,108.17,108.07,108.12,1800.0,105.8452,105.8452,105.7473,105.7962,1800.0
2022-12-07 13:00:00,108.14,108.21,108.04,108.04,3200.0,105.8158,105.8843,105.718,105.718,3200.0
2022-12-07 13:05:00,108.02,108.21,108.02,108.21,1800.0,105.6984,105.8843,105.6984,105.8843,1800.0
2022-12-07 13:10:00,108.2,108.37,108.14,108.37,7928.0,105.8745,106.0409,105.8158,106.0409,7928.0
2022-12-07 13:15:00,108.34,108.37,108.33,108.37,600.0,106.0115,106.0409,106.0017,106.0409,600.0
2022-12-07 13:20:00,108.41,108.41,108.22,108.24,5150.0,106.08,106.08,105.8941,105.9137,5150.0
2022-12-07 13:25:00,108.17,108.25,108.14,108.25,2400.0,105.8452,105.9235,105.8158,105.9235,2400.0
2022-12-07 13:30:00,108.17,108.23,108.06,108.19,9164.0,105.8452,105.9039,105.7375,105.8647,9164.0
2022-12-07 13:35:00,108.16,108.17,108.03,108.07,4200.0,105.8354,105.8452,105.7082,105.7473,4200.0
2022-12-07 13:40:00,108.18,108.19,108.14,108.14,1800.0,105.855,105.8647,105.8158,105.8158,1800.0
2022-12-07 13:45:00,108.16,108.17,108.15,108.15,600.0,105.8354,105.8452,105.8256,105.8256,600.0
2022-12-07 13:50:00,108.05,108.08,108.0,108.08,3000.0,105.7277,105.7571,105.6788,105.7571,3000.0
2022-12-07 13:55:00,108.05,108.05,107.92,107.96,1800.0,105.7277,105.7277,105.6005,105.6397,1800.0
2022-12-07 14:00:00,107.92,107.92,107.69,107.72,3600.0,105.6005,105.6005,105.3755,105.4048,3600.0
2022-12-07 14:05:00,107.83,107.94,107.83,107.91,2200.0,105.5125,105.6201,105.5125,105.5908,2200.0
2022-12-07 14:10:00,107.92,108.24,107.89,108.22,4458.0,105.6005,105.9137,105.5712,105.8941,4458.0
2022-12-07 14:15:00,108.21,108.24,108.1,108.13,6880.0,105.8843,105.9137,105.7767,105.806,6880.0
2022-12-07 14:20:00,108.13,108.13,107.95,107.95,5000.0,105.806,105.806,105.6299,105.6299,5000.0
2022-12-07 14:25:00,108.13,108.24,108.11,108.16,4600.0,105.806,105.9137,105.7865,105.8354,4600.0
2022-12-07 14:30:00,108.14,108.28,108.06,108.28,6200.0,105.8158,105.9528,105.7375,105.9528,6200.0
2022-12-07 14:35:00,108.29,108.29,108.26,108.26,800.0,105.9626,105.9626,105.9332,105.9332,800.0
2022-12-07 14:40:00,108.26,108.28,108.08,108.2,4014.0,105.9332,105.9528,105.7571,105.8745,4014.0
2022-12-07 14:45:00,108.21,108.21,108.11,108.13,2440.0,105.8843,105.8843,105.7865,105.806,2440.0
2022-12-07 14:50:00,108.13,108.16,108.04,108.08,3000.0,105.806,105.8354,105.718,105.7571,3000.0
2022-12-07 14:55:00,108.06,108.06,107.98,107.98,2846.0,105.7375,105.7375,105.6593,105.6593,2846.0
2022-12-07 15:00:00,108.1,108.24,108.1,108.24,1000.0,105.7767,105.9137,105.7767,105.9137,1000.0
2022-12-07 15:05:00,108.24,108.24,108.04,108.04,3800.0,105.9137,105.9137,105.718,105.718,3800.0
2022-12-07 15:10:00,108.01,108.16,108.01,108.15,1400.0,105.6886,105.8354,105.6886,105.8256,1400.0
2022-12-07 15:15:00,108.06,108.23,108.06,108.11,2400.0,105.7375,105.9039,105.7375,105.7865,2400.0
2022-12-07 15:20:00,107.92,108.08,107.92,108.08,3000.0,105.6005,105.7571,105.6005,105.7571,3000.0
2022-12-07 15:25:00,108.06,108.11,108.01,108.1,5500.0,105.7375,105.7865,105.6886,105.7767,5500.0
2022-12-07 15:30:00,108.13,108.31,108.13,108.19,22542.0,105.806,105.9822,105.806,105.8647,22542.0
2022-12-07 15:35:00,108.23,108.31,108.18,108.29,11492.0,105.9039,105.9822,105.855,105.9626,11492.0
2022-12-07 15:40:00,108.31,108.31,108.15,108.17,18550.0,105.9822,105.9822,105.8256,105.8452,18550.0
2022-12-07 15:45:00,108.17,108.27,108.14,108.22,15270.0,105.8452,105.943,105.8158,105.8941,15270.0
2022-12-07 15:50:00,108.2,108.28,108.18,108.23,20424.0,105.8745,105.9528,105.855,105.9039,20424.0
2022-12-07 15:55:00,108.21,108.31,108.11,108.14,23936.0,105.8843,105.9822,105.7865,105.8158,23936.0
2022-12-08 09:30:00,108.53,108.78,108.39,108.47,1800.0,106.1974,106.4421,106.0604,106.1387,1800.0
2022-12-08 09:35:00,108.41,108.47,108.36,108.36,1208.0,106.08,106.1387,106.0311,106.0311,1208.0
2022-12-08 09:40:00,108.4,108.7,108.12,108.12,3400.0,106.0702,106.3638,105.7962,105.7962,3400.0
2022-12-08 09:45:00,108.03,108.37,107.98,108.36,2022.0,105.7082,106.0409,105.6593,106.0311,2022.0
2022-12-08 09:50:00,108.39,108.72,108.36,108.71,2000.0,106.0604,106.3833,106.0311,106.3736,2000.0
2022-12-08 09:55:00,108.62,109.14,108.62,109.14,21608.0,106.2855,106.7943,106.2855,106.7943,21608.0
2022-12-08 10:00:00,109.17,109.33,109.14,109.33,16438.0,106.8237,106.9802,106.7943,106.9802,16438.0
2022-12-08 10:05:00,109.32,109.82,109.32,109.61,16400.0,106.9705,107.4597,106.9705,107.2542,16400.0
2022-12-08 10:10:00,109.67,109.97,109.64,109.91,20942.0,107.3129,107.6065,107.2836,107.5478,20942.0
2022-12-08 10:15:00,109.94,110.02,109.69,109.83,20800.0,107.5771,107.6554,107.3325,107.4695,20800.0
2022-12-08 10:20:00,109.83,110.1,109.81,110.1,4400.0,107.4695,107.7337,107.4499,107.7337,4400.0
2022-12-08 10:25:00,110.04,110.55,110.04,110.41,11742.0,107.675,108.174,107.675,108.037,11742.0
2022-12-08 10:30:00,110.45,110.76,110.39,110.76,12080.0,108.0762,108.3795,108.0175,108.3795,12080.0
2022-12-08 10:35:00,110.75,110.85,110.6,110.73,17722.0,108.3697,108.4676,108.2229,108.3502,17722.0
2022-12-08 10:40:00,110.69,110.74,110.52,110.53,3558.0,108.311,108.3599,108.1447,108.1544,3558.0
2022-12-08 10:45:00,110.53,110.53,110.29,110.51,19210.0,108.1544,108.1544,107.9196,108.1349,19210.0
2022-12-08 10:50:00,110.52,110.63,110.38,110.49,6158.0,108.1447,108.2523,108.0077,108.1153,6158.0
2022-12-08 10:55:00,110.5,110.63,110.4,110.54,5600.0,108.1251,108.2523,108.0272,108.1642,5600.0
2022-12-08 11:00:00,110.57,110.73,110.46,110.5,3600.0,108.1936,108.3502,108.086,108.1251,3600.0
2022-12-08 11:05:00,110.57,110.58,110.31,110.31,2200.0,108.1936,108.2034,107.9392,107.9392,2200.0
2022-12-08 11:10:00,110.29,110.52,110.29,110.43,1800.0,107.9196,108.1447,107.9196,108.0566,1800.0
2022-12-08 11:15:00,110.11,110.11,110.04,110.08,1000.0,107.7435,107.7435,107.675,107.7141,1000.0
2022-12-08 11:20:00,110.11,110.18,109.97,109.98,5000.0,107.7435,107.812,107.6065,107.6163,5000.0
2022-12-08 11:25:00,109.97,110.41,109.96,110.41,3200.0,107.6065,108.037,107.5967,108.037,3200.0
2022-12-08 11:30:00,110.46,110.53,110.39,110.47,2616.0,108.086,108.1544,108.0175,108.0957,2616.0
2022-12-08 11:35:00,110.42,110.55,110.3,110.51,2800.0,108.0468,108.174,107.9294,108.1349,2800.0
2022-12-08 11:40:00,110.32,110.44,110.32,110.44,400.0,107.949,108.0664,107.949,108.0664,400.0
2022-12-08 11:45:00,110.46,110.63,110.46,110.61,2600.0,108.086,108.2523,108.086,108.2327,2600.0
2022-12-08 11:50:00,110.61,110.69,110.6,110.67,1000.0,108.2327,108.311,108.2229,108.2914,1000.0
2022-12-08 11:55:00,110.66,110.67,110.58,110.58,3888.0,108.2817,108.2914,108.2034,108.2034,3888.0
2022-12-08 12:00:00,110.53,110.58,110.39,110.39,2218.0,108.1544,108.2034,108.0175,108.0175,2218.0
2022-12-08 12:05:00,110.29,110.36,110.29,110.36,400.0,107.9196,107.9881,107.9196,107.9881,400.0
2022-12-08 12:10:00,110.52,110.52,110.37,110.42,5600.0,108.1447,108.1447,107.9979,108.0468,5600.0
2022-12-08 12:15:00,110.46,110.5,110.35,110.5,2200.0,108.086,108.1251,107.9783,108.1251,2200.0
2022-12-08 12:20:00,110.3,110.42,110.3,110.42,1000.0,107.9294,108.0468,107.9294,108.0468,1000.0
2022-12-08 12:25:00,110.28,110.29,110.28,110.29,402.0,107.9098,107.9196,107.9098,107.9196,402.0
2022-12-08 12:30:00,110.27,110.36,110.26,110.36,2004.0,107.9,107.9881,107.8903,107.9881,2004.0
2022-12-08 12:35:00,110.39,110.4,110.35,110.35,1000.0,108.0175,108.0272,107.9783,107.9783,1000.0
2022-12-08 12:40:00,110.35,110.39,110.35,110.39,1200.0,107.9783,108.0175,107.9783,108.0175,1200.0
2022-12-08 12:45:00,110.31,110.35,110.31,110.32,1600.0,107.9392,107.9783,107.9392,107.949,1600.0
2022-12-08 12:50:00,110.5,110.5,110.5,110.5,200.0,108.1251,108.1251,108.1251,108.1251,200.0
2022-12-08 12:55:00,110.44,110.48,110.44,110.48,2008.0,108.0664,108.1055,108.0664,108.1055,2008.0
2022-12-08 13:00:00,110.48,110.49,110.45,110.49,800.0,108.1055,108.1153,108.0762,108.1153,800.0
2022-12-08 13:05:00,110.46,110.67,110.46,110.67,9196.0,108.086,108.2914,108.086,108.2914,9196.0
2022-12-08 13:10:00,110.61,110.61,110.45,110.45,3000.0,108.2327,108.2327,108.0762,108.0762,3000.0
2022-12-08 13:15:00,110.48,110.63,110.45,110.57,2900.0,108.1055,108.2523,108.0762,108.1936,2900.0
2022-12-08 13:20:00,110.54,110.56,110.42,110.51,10820.0,108.1642,108.1838,108.0468,108.1349,10820.0
2022-12-08 13:25:00,110.64,110.8,110.64,110.8,1000.0,108.2621,108.4186,108.2621,108.4186,1000.0
2022-12-08 13:30:00,110.84,110.98,110.84,110.9,2600.0,108.4578,108.5948,108.4578,108.5165,2600.0
2022-12-08 13:35:00,110.9,110.98,110.86,110.98,7800.0,108.5165,108.5948,108.4774,108.5948,7800.0
2022-12-08 13:40:00,110.99,111.09,110.97,111.02,4400.0,108.6046,108.7024,108.585,108.6339,4400.0
2022-12-08 13:45:00,111.0,111.02,110.96,110.97,1224.0,108.6143,108.6339,108.5752,108.585,1224.0
2022-12-08 13:50:00,110.92,110.92,110.83,110.83,600.0,108.5361,108.5361,108.448,108.448,600.0
2022-12-08 13:55:00,110.82,110.85,110.81,110.85,2424.0,108.4382,108.4676,108.4284,108.4676,2424.0
2022-12-08 14:00:00,110.78,110.78,110.6,110.6,2000.0,108.3991,108.3991,108.2229,108.2229,2000.0
2022-12-08 14:05:00,110.42,110.43,110.21,110.33,2000.0,108.0468,108.0566,107.8413,107.9587,2000.0
2022-12-08 14:10:00,110.29,110.38,110.24,110.38,7582.0,107.9196,108.0077,107.8707,108.0077,7582.0
2022-12-08 14:15:00,110.39,110.53,110.39,110.51,1400.0,108.0175,108.1544,108.0175,108.1349,1400.0
2022-12-08 14:20:00,110.5,110.59,110.49,110.54,1800.0,108.1251,108.2132,108.1153,108.1642,1800.0
2022-12-08 14:25:00,110.61,110.63,110.44,110.46,2272.0,108.2327,108.2523,108.0664,108.086,2272.0
2022-12-08 14:30:00,110.46,110.46,110.37,110.41,1400.0,108.086,108.086,107.9979,108.037,1400.0
2022-12-08 14:35:00,110.42,110.42,110.42,110.42,200.0,108.0468,108.0468,108.0468,108.0468,200.0
2022-12-08 14:40:00,110.45,110.53,110.45,110.45,2848.0,108.0762,108.1544,108.0762,108.0762,2848.0
2022-12-08 14:45:00,110.52,110.58,110.52,110.52,800.0,108.1447,108.2034,108.1447,108.1447,800.0
2022-12-08 14:50:00,110.6,110.6,110.6,110.6,200.0,108.2229,108.2229,108.2229,108.2229,200.0
2022-12-08 14:55:00,110.66,110.71,110.51,110.51,800.0,108.2817,108.3306,108.1349,108.1349,800.0
2022-12-08 15:00:00,110.42,110.56,110.42,110.56,600.0,108.0468,108.1838,108.0468,108.1838,600.0
2022-12-08 15:05:00,110.52,110.63,110.52,110.63,600.0,108.1447,108.2523,108.1447,108.2523,600.0
2022-12-08 15:10:00,110.7,110.74,110.67,110.7,1320.0,108.3208,108.3599,108.2914,108.3208,1320.0
2022-12-08 15:15:00,110.61,110.69,110.58,110.68,1286.0,108.2327,108.311,108.2034,108.3012,1286.0
2022-12-08 15:20:00,110.7,110.86,110.66,110.86,3092.0,108.3208,108.4774,108.2817,108.4774,3092.0
2022-12-08 15:25:00,110.97,111.01,110.92,111.01,3420.0,108.585,108.6241,108.5361,108.6241,3420.0
2022-12-08 15:30:00,111.0,111.16,110.91,110.92,11306.0,108.6143,108.7709,108.5263,108.5361,11306.0
2022-12-08 15:35:00,110.9,110.91,110.81,110.81,5332.0,108.5165,108.5263,108.4284,108.4284,5332.0
2022-12-08 15:40:00,110.79,110.95,110.77,110.91,10680.0,108.4089,108.5654,108.3893,108.5263,10680.0
2022-12-08 15:45:00,110.89,110.89,110.58,110.66,12320.0,108.5067,108.5067,108.2034,108.2817,12320.0
2022-12-08 15:50:00,110.58,110.89,110.5,110.86,28982.0,108.2034,108.5067,108.1251,108.4774,28982.0
2022-12-08 15:55:00,110.83,110.98,110.7,110.95,36416.0,108.448,108.5948,108.3208,108.5654,36416.0
2022-12-09 09:30:00,110.53,110.76,109.79,110.61,16418.0,108.1544,108.3795,107.4304,108.2327,16418.0
2022-12-09 09:35:00,110.66,111.17,110.48,111.02,10240.0,108.2817,108.7807,108.1055,108.6339,10240.0
2022-12-09 09:40:00,111.19,111.19,110.78,111.19,6586.0,108.8003,108.8003,108.3991,108.8003,6586.0
2022-12-09 09:45:00,111.17,111.42,110.92,110.96,7890.0,108.7807,109.0253,108.5361,108.5752,7890.0
2022-12-09 09:50:00,110.83,110.83,110.53,110.6,4400.0,108.448,108.448,108.1544,108.2229,4400.0
2022-12-09 09:55:00,110.69,110.83,110.67,110.79,2000.0,108.311,108.448,108.2914,108.4089,2000.0
2022-12-09 10:00:00,111.06,111.31,110.73,111.27,4600.0,108.6731,108.9177,108.3502,108.8785,4600.0
2022-12-09 10:05:00,111.25,111.42,111.05,111.31,2600.0,108.859,109.0253,108.6633,108.9177,2600.0
2022-12-09 10:10:00,111.39,111.39,111.13,111.17,4872.0,108.996,108.996,108.7416,108.7807,4872.0
2022-12-09 10:15:00,111.31,111.31,110.97,111.11,1400.0,108.9177,108.9177,108.585,108.722,1400.0
2022-12-09 10:20:00,111.06,111.29,110.95,110.95,4000.0,108.6731,108.8981,108.5654,108.5654,4000.0
2022-12-09 10:25:00,111.02,111.1,110.97,111.1,2600.0,108.6339,108.7122,108.585,108.7122,2600.0
2022-12-09 10:30:00,111.08,111.57,111.08,111.42,1800.0,108.6926,109.1721,108.6926,109.0253,1800.0
2022-12-09 10:35:00,111.1,111.27,111.1,111.27,1200.0,108.7122,108.8785,108.7122,108.8785,1200.0
2022-12-09 10:40:00,111.41,111.44,111.14,111.22,2800.0,109.0155,109.0449,108.7513,108.8296,2800.0
2022-12-09 10:45:00,111.17,111.17,111.02,111.08,1000.0,108.7807,108.7807,108.6339,108.6926,1000.0
2022-12-09 10:50:00,111.03,111.15,111.03,111.1,600.0,108.6437,108.7611,108.6437,108.7122,600.0
2022-12-09 10:55:00,111.2,111.66,111.2,111.66,1800.0,108.81,109.2602,108.81,109.2602,1800.0
2022-12-09 11:00:00,111.8,111.92,111.75,111.92,1200.0,109.3972,109.5146,109.3482,109.5146,1200.0
2022-12-09 11:05:00,111.77,111.77,111.6,111.6,1000.0,109.3678,109.3678,109.2015,109.2015,1000.0
2022-12-09 11:10:00,111.52,111.64,111.52,111.64,400.0,109.1232,109.2406,109.1232,109.2406,400.0
2022-12-09 11:15:00,111.67,111.67,111.67,111.67,400.0,109.2699,109.2699,109.2699,109.2699,400.0
2022-12-09 11:20:00,111.61,111.71,111.61,111.66,2160.0,109.2112,109.3091,109.2112,109.2602,2160.0
2022-12-09 11:25:00,111.67,111.71,111.63,111.67,1300.0,109.2699,109.3091,109.2308,109.2699,1300.0
2022-12-09 11:30:00,111.66,111.86,111.66,111.86,400.0,109.2602,109.4559,109.2602,109.4559,400.0
2022-12-09 11:35:00,111.83,111.83,111.64,111.66,1200.0,109.4265,109.4265,109.2406,109.2602,1200.0
2022-12-09 11:40:00,111.61,111.66,111.53,111.63,1200.0,109.2112,109.2602,109.133,109.2308,1200.0
2022-12-09 11:45:00,111.85,111.93,111.78,111.83,2104.0,109.4461,109.5244,109.3776,109.4265,2104.0
2022-12-09 11:50:00,111.96,112.02,111.96,111.98,1200.0,109.5537,109.6124,109.5537,109.5733,1200.0
2022-12-09 11:55:00,112.01,112.01,111.86,111.88,2000.0,109.6026,109.6026,109.4559,109.4754,2000.0
2022-12-09 12:00:00,111.86,111.87,111.73,111.77,1800.0,109.4559,109.4656,109.3287,109.3678,1800.0
2022-12-09 12:05:00,111.73,111.73,111.66,111.73,1800.0,109.3287,109.3287,109.2602,109.3287,1800.0
2022-12-09 12:10:00,111.73,111.85,111.73,111.83,2000.0,109.3287,109.4461,109.3287,109.4265,2000.0
2022-12-09 12:15:00,111.76,111.76,111.64,111.71,2536.0,109.358,109.358,109.2406,109.3091,2536.0
2022-12-09 12:20:00,111.61,111.61,111.48,111.56,2000.0,109.2112,109.2112,109.084,109.1623,2000.0
2022-12-09 12:25:00,111.58,111.6,111.52,111.56,3190.0,109.1819,109.2015,109.1232,109.1623,3190.0
2022-12-09 12:30:00,111.55,111.67,111.55,111.66,800.0,109.1525,109.2699,109.1525,109.2602,800.0
2022-12-09 12:35:00,111.7,111.77,111.69,111.77,2400.0,109.2993,109.3678,109.2895,109.3678,2400.0
2022-12-09 12:40:00,111.78,111.78,111.72,111.72,600.0,109.3776,109.3776,109.3189,109.3189,600.0
2022-12-09 12:45:00,111.76,111.78,111.62,111.62,600.0,109.358,109.3776,109.221,109.221,600.0
2022-12-09 12:50:00,111.58,111.58,111.52,111.53,1400.0,109.1819,109.1819,109.1232,109.133,1400.0
2022-12-09 12:55:00,111.51,111.58,111.51,111.53,1400.0,109.1134,109.1819,109.1134,109.133,1400.0
2022-12-09 13:00:00,111.5,111.5,111.23,111.33,2732.0,109.1036,109.1036,108.8394,108.9373,2732.0
2022-12-09 13:05:00,111.33,111.33,111.18,111.2,3442.0,108.9373,108.9373,108.7905,108.81,3442.0
2022-12-09 13:10:00,111.09,111.09,110.96,111.08,4400.0,108.7024,108.7024,108.5752,108.6926,4400.0
2022-12-09 13:15:00,111.06,111.14,111.06,111.11,894.0,108.6731,108.7513,108.6731,108.722,894.0
2022-12-09 13:20:00,111.1,111.18,111.02,111.02,2400.0,108.7122,108.7905,108.6339,108.6339,2400.0
2022-12-09 13:25:00,111.01,111.1,110.96,111.09,3600.0,108.6241,108.7122,108.5752,108.7024,3600.0
2022-12-09 13:30:00,111.08,111.25,111.08,111.15,5400.0,108.6926,108.859,108.6926,108.7611,5400.0
2022-12-09 13:35:00,111.2,111.28,111.19,111.28,800.0,108.81,108.8883,108.8003,108.8883,800.0
2022-12-09 13:40:00,111.31,111.32,111.26,111.26,800.0,108.9177,108.9275,108.8688,108.8688,800.0
2022-12-09 13:45:00,111.31,111.32,111.28,111.32,600.0,108.9177,108.9275,108.8883,108.9275,600.0
2022-12-09 13:50:00,111.28,111.31,111.21,111.21,2400.0,108.8883,108.9177,108.8198,108.8198,2400.0
2022-12-09 13:55:00,111.24,111.27,111.17,111.25,1114.0,108.8492,108.8785,108.7807,108.859,1114.0
2022-12-09 14:00:00,111.16,111.16,111.05,111.05,1000.0,108.7709,108.7709,108.6633,108.6633,1000.0
2022-12-09 14:05:00,111.06,111.06,110.87,110.87,3200.0,108.6731,108.6731,108.4871,108.4871,3200.0
2022-12-09 14:10:00,111.01,111.01,110.97,110.97,1800.0,108.6241,108.6241,108.585,108.585,1800.0
2022-12-09 14:15:00,111.27,111.36,111.26,111.29,2600.0,108.8785,108.9666,108.8688,108.8981,2600.0
2022-12-09 14:20:00,111.29,111.33,111.27,111.29,8000.0,108.8981,108.9373,108.8785,108.8981,8000.0
2022-12-09 14:25:00,111.3,111.31,111.24,111.24,3608.0,108.9079,108.9177,108.8492,108.8492,3608.0
2022-12-09 14:30:00,111.25,111.31,111.25,111.31,628.0,108.859,108.9177,108.859,108.9177,628.0
2022-12-09 14:35:00,111.25,111.25,111.25,111.25,200.0,108.859,108.859,108.859,108.859,200.0
2022-12-09 14:40:00,111.21,111.21,111.17,111.17,800.0,108.8198,108.8198,108.7807,108.7807,800.0
2022-12-09 14:45:00,111.1,111.2,111.1,111.11,3238.0,108.7122,108.81,108.7122,108.722,3238.0
2022-12-09 14:50:00,111.1,111.19,111.05,111.19,2652.0,108.7122,108.8003,108.6633,108.8003,2652.0
2022-12-09 14:55:00,111.19,111.24,111.16,111.2,2800.0,108.8003,108.8492,108.7709,108.81,2800.0
2022-12-09 15:00:00,111.24,111.32,111.23,111.31,1298.0,108.8492,108.9275,108.8394,108.9177,1298.0
2022-12-09 15:05:00,111.31,111.36,111.19,111.22,4192.0,108.9177,108.9666,108.8003,108.8296,4192.0
2022-12-09 15:10:00,111.2,111.31,111.17,111.29,4184.0,108.81,108.9177,108.7807,108.8981,4184.0
2022-12-09 15:15:00,111.3,111.34,111.19,111.27,5346.0,108.9079,108.947,108.8003,108.8785,5346.0
2022-12-09 15:20:00,111.23,111.25,111.11,111.11,2040.0,108.8394,108.859,108.722,108.722,2040.0
2022-12-09 15:25:00,111.1,111.14,111.03,111.11,3910.0,108.7122,108.7513,108.6437,108.722,3910.0
2022-12-09 15:30:00,111.08,111.08,110.83,110.86,4780.0,108.6926,108.6926,108.448,108.4774,4780.0
2022-12-09 15:35:00,110.85,110.85,110.56,110.58,11730.0,108.4676,108.4676,108.1838,108.2034,11730.0
2022-12-09 15:40:00,110.58,110.61,110.46,110.49,14232.0,108.2034,108.2327,108.086,108.1153,14232.0
2022-12-09 15:45:00,110.44,110.51,110.31,110.31,12680.0,108.0664,108.1349,107.9392,107.9392,12680.0
2022-12-09 15:50:00,110.26,110.26,110.04,110.1,29186.0,107.8903,107.8903,107.675,107.7337,29186.0
2022-12-09 15:55:00,110.16,110.21,110.0,110.07,118752.0,107.7924,107.8413,107.6358,107.7043,118752.0
2022-12-12 09:30:00,109.53,110.07,109.39,109.83,21286.0,107.1759,107.7043,107.0389,107.4695,21286.0
2022-12-12 09:35:00,109.72,109.72,109.08,109.11,4124.0,107.3619,107.3619,106.7356,106.765,4124.0
2022-12-12 09:40:00,109.28,109.36,109.25,109.29,2000.0,106.9313,107.0096,106.902,106.9411,2000.0
2022-12-12 09:45:00,109.3,109.58,109.2,109.51,6100.0,106.9509,107.2249,106.853,107.1564,6100.0
2022-12-12 09:50:00,109.64,109.68,109.41,109.41,3200.0,107.2836,107.3227,107.0585,107.0585,3200.0
2022-12-12 09:55:00,109.38,109.72,109.38,109.61,4416.0,107.0292,107.3619,107.0292,107.2542,4416.0
2022-12-12 10:00:00,109.55,109.74,109.46,109.7,4000.0,107.1955,107.3814,107.1074,107.3423,4000.0
2022-12-12 10:05:00,109.88,110.0,109.81,109.97,10178.0,107.5184,107.6358,107.4499,107.6065,10178.0
2022-12-12 10:10:00,109.81,110.08,109.75,109.79,5440.0,107.4499,107.7141,107.3912,107.4304,5440.0
2022-12-12 10:15:00,109.86,109.92,109.67,109.78,7032.0,107.4988,107.5576,107.3129,107.4206,7032.0
2022-12-12 10:20:00,109.72,110.0,109.72,110.0,6000.0,107.3619,107.6358,107.3619,107.6358,6000.0
2022-12-12 10:25:00,109.86,110.1,109.86,110.08,1600.0,107.4988,107.7337,107.4988,107.7141,1600.0
2022-12-12 10:30:00,109.94,109.94,109.77,109.79,4374.0,107.5771,107.5771,107.4108,107.4304,4374.0
2022-12-12 10:35:00,109.98,110.03,109.92,109.92,2000.0,107.6163,107.6652,107.5576,107.5576,2000.0
2022-12-12 10:40:00,110.04,110.23,109.86,110.21,5600.0,107.675,107.8609,107.4988,107.8413,5600.0
2022-12-12 10:45:00,110.2,110.23,109.86,109.86,14600.0,107.8315,107.8609,107.4988,107.4988,14600.0
2022-12-12 10:50:00,109.74,109.89,109.74,109.86,4700.0,107.3814,107.5282,107.3814,107.4988,4700.0
2022-12-12 10:55:00,109.89,110.0,109.89,110.0,3000.0,107.5282,107.6358,107.5282,107.6358,3000.0
2022-12-12 11:00:00,110.06,110.29,109.98,110.29,3770.0,107.6945,107.9196,107.6163,107.9196,3770.0
2022-12-12 11:05:00,110.3,110.42,110.29,110.41,2600.0,107.9294,108.0468,107.9196,108.037,2600.0
2022-12-12 11:10:00,110.38,110.38,110.13,110.16,3454.0,108.0077,108.0077,107.763,107.7924,3454.0
2022-12-12 11:15:00,110.11,110.11,109.92,109.92,1600.0,107.7435,107.7435,107.5576,107.5576,1600.0
2022-12-12 11:20:00,110.0,110.17,110.0,110.11,2800.0,107.6358,107.8022,107.6358,107.7435,2800.0
2022-12-12 11:25:00,110.1,110.21,110.08,110.08,5600.0,107.7337,107.8413,107.7141,107.7141,5600.0
2022-12-12 11:30:00,109.99,109.99,109.98,109.98,400.0,107.6261,107.6261,107.6163,107.6163,400.0
2022-12-12 11:35:00,109.96,110.17,109.96,110.17,1000.0,107.5967,107.8022,107.5967,107.8022,1000.0
2022-12-12 11:40:00,110.06,110.14,110.06,110.12,1000.0,107.6945,107.7728,107.6945,107.7533,1000.0
2022-12-12 11:45:00,110.2,110.39,110.2,110.39,1600.0,107.8315,108.0175,107.8315,108.0175,1600.0
2022-12-12 11:50:00,110.27,110.35,110.25,110.29,2800.0,107.9,107.9783,107.8805,107.9196,2800.0
2022-12-12 11:55:00,110.29,110.3,110.24,110.27,4000.0,107.9196,107.9294,107.8707,107.9,4000.0
2022-12-12 12:00:00,110.27,110.36,110.16,110.36,5200.0,107.9,107.9881,107.7924,107.9881,5200.0
2022-12-12 12:05:00,110.3,110.33,110.24,110.26,3272.0,107.9294,107.9587,107.8707,107.8903,3272.0
2022-12-12 12:10:00,110.23,110.36,110.23,110.29,1000.0,107.8609,107.9881,107.8609,107.9196,1000.0
2022-12-12 12:15:00,110.29,110.42,110.29,110.42,1400.0,107.9196,108.0468,107.9196,108.0468,1400.0
2022-12-12 12:20:00,110.3,110.37,110.29,110.37,600.0,107.9294,107.9979,107.9196,107.9979,600.0
2022-12-12 12:25:00,110.38,110.55,110.3,110.52,4000.0,108.0077,108.174,107.9294,108.1447,4000.0
2022-12-12 12:30:00,110.41,110.47,110.41,110.47,600.0,108.037,108.0957,108.037,108.0957,600.0
2022-12-12 12:35:00,110.44,110.5,110.39,110.42,2400.0,108.0664,108.1251,108.0175,108.0468,2400.0
2022-12-12 12:40:00,110.44,110.52,110.41,110.46,3800.0,108.0664,108.1447,108.037,108.086,3800.0
2022-12-12 12:45:00,110.46,110.57,110.45,110.53,4600.0,108.086,108.1936,108.0762,108.1544,4600.0
2022-12-12 12:50:00,110.48,110.59,110.46,110.58,7570.0,108.1055,108.2132,108.086,108.2034,7570.0
2022-12-12 12:55:00,110.61,110.61,110.57,110.57,10856.0,108.2327,108.2327,108.1936,108.1936,10856.0
2022-12-12 13:00:00,110.58,110.86,110.52,110.56,15630.0,108.2034,108.4774,108.1447,108.1838,15630.0
2022-12-12 13:05:00,110.42,110.5,110.42,110.5,1400.0,108.0468,108.1251,108.0468,108.1251,1400.0
2022-12-12 13:10:00,110.46,110.46,110.36,110.37,1600.0,108.086,108.086,107.9881,107.9979,1600.0
2022-12-12 13:15:00,110.33,110.36,110.33,110.36,800.0,107.9587,107.9881,107.9587,107.9881,800.0
2022-12-12 13:20:00,110.36,110.39,110.35,110.35,1600.0,107.9881,108.0175,107.9783,107.9783,1600.0
2022-12-12 13:25:00,110.3,110.39,110.3,110.37,2200.0,107.9294,108.0175,107.9294,107.9979,2200.0
2022-12-12 13:30:00,110.41,110.61,110.41,110.57,9456.0,108.037,108.2327,108.037,108.1936,9456.0
2022-12-12 13:35:00,110.55,110.56,110.46,110.52,2600.0,108.174,108.1838,108.086,108.1447,2600.0
2022-12-12 13:40:00,110.54,110.58,110.54,110.58,2432.0,108.1642,108.2034,108.1642,108.2034,2432.0
2022-12-12 13:45:00,110.58,110.69,110.58,110.67,2000.0,108.2034,108.311,108.2034,108.2914,2000.0
2022-12-12 13:50:00,110.72,110.77,110.64,110.64,2800.0,108.3404,108.3893,108.2621,108.2621,2800.0
2022-12-12 13:55:00,110.61,110.61,110.56,110.56,1200.0,108.2327,108.2327,108.1838,108.1838,1200.0
2022-12-12 14:00:00,110.59,110.59,110.41,110.41,2000.0,108.2132,108.2132,108.037,108.037,2000.0
2022-12-12 14:05:00,110.4,110.44,110.36,110.4,4200.0,108.0272,108.0664,107.9881,108.0272,4200.0
2022-12-12 14:10:00,110.41,110.49,110.37,110.49,4200.0,108.037,108.1153,107.9979,108.1153,4200.0
2022-12-12 14:15:00,110.51,110.52,110.42,110.44,3000.0,108.1349,108.1447,108.0468,108.0664,3000.0
2022-12-12 14:20:00,110.45,110.45,110.39,110.39,2000.0,108.0762,108.0762,108.0175,108.0175,2000.0
2022-12-12 14:25:00,110.38,110.51,110.36,110.51,2262.0,108.0077,108.1349,107.9881,108.1349,2262.0
2022-12-12 14:30:00,110.42,110.42,110.36,110.42,1600.0,108.0468,108.0468,107.9881,108.0468,1600.0
2022-12-12 14:35:00,110.46,110.57,110.46,110.57,1200.0,108.086,108.1936,108.086,108.1936,1200.0
2022-12-12 14:40:00,110.61,110.71,110.6,110.68,2400.0,108.2327,108.3306,108.2229,108.3012,2400.0
2022-12-12 14:45:00,110.69,110.78,110.68,110.78,2864.0,108.311,108.3991,108.3012,108.3991,2864.0
2022-12-12 14:50:00,110.77,111.02,110.77,111.02,5324.0,108.3893,108.6339,108.3893,108.6339,5324.0
2022-12-12 14:55:00,111.03,111.16,111.03,111.08,7614.0,108.6437,108.7709,108.6437,108.6926,7614.0
2022-12-12 15:00:00,111.14,111.32,111.14,111.32,4936.0,108.7513,108.9275,108.7513,108.9275,4936.0
2022-12-12 15:05:00,111.32,111.63,111.32,111.59,8812.0,108.9275,109.2308,108.9275,109.1917,8812.0
2022-12-12 15:10:00,111.64,111.77,111.44,111.44,6160.0,109.2406,109.3678,109.0449,109.0449,6160.0
2022-12-12 15:15:00,111.61,111.72,111.61,111.65,4800.0,109.2112,109.3189,109.2112,109.2504,4800.0
2022-12-12 15:20:00,111.61,111.77,111.56,111.76,3562.0,109.2112,109.3678,109.1623,109.358,3562.0
2022-12-12 15:25:00,111.76,111.81,111.73,111.76,2800.0,109.358,109.4069,109.3287,109.358,2800.0
2022-12-12 15:30:00,111.77,111.81,111.74,111.75,3374.0,109.3678,109.4069,109.3384,109.3482,3374.0
2022-12-12 15:35:00,111.79,111.79,111.65,111.66,1892.0,109.3874,109.3874,109.2504,109.2602,1892.0
2022-12-12 15:40:00,111.69,111.7,111.46,111.46,6900.0,109.2895,109.2993,109.0645,109.0645,6900.0
2022-12-12 15:45:00,111.44,111.55,111.44,111.54,19596.0,109.0449,109.1525,109.0449,109.1427,19596.0
2022-12-12 15:50:00,111.39,111.61,111.36,111.6,22630.0,108.996,109.2112,108.9666,109.2015,22630.0
2022-12-12 15:55:00,111.64,112.04,111.64,112.04,51052.0,109.2406,109.632,109.2406,109.632,51052.0
2022-12-13 09:30:00,117.02,117.07,115.69,115.69,20314.0,114.505,114.5539,113.2035,113.2035,20314.0
2022-12-13 09:35:00,115.79,115.86,115.35,115.8,5590.0,113.3014,113.3699,112.8709,113.3112,5590.0
2022-12-13 09:40:00,116.02,117.13,116.0,116.94,9766.0,113.5265,114.6126,113.5069,114.4267,9766.0
2022-12-13 09:45:00,117.08,117.19,116.79,116.91,12956.0,114.5637,114.6713,114.2799,114.3973,12956.0
2022-12-13 09:50:00,116.8,117.04,116.61,116.92,9558.0,114.2897,114.5245,114.1038,114.4071,9558.0
2022-12-13 09:55:00,117.0,117.08,116.58,116.63,18098.0,114.4854,114.5637,114.0744,114.1233,18098.0
2022-12-13 10:00:00,116.7,116.73,116.33,116.41,40250.0,114.1918,114.2212,113.8298,113.9081,40250.0
2022-12-13 10:05:00,116.46,116.46,115.76,116.11,9626.0,113.957,113.957,113.272,113.6145,9626.0
2022-12-13 10:10:00,116.29,116.56,116.14,116.27,5964.0,113.7907,114.0548,113.6439,113.7711,5964.0
2022-12-13 10:15:00,116.14,116.16,115.58,115.83,13198.0,113.6439,113.6634,113.0959,113.3405,13198.0
2022-12-13 10:20:00,115.85,115.85,115.05,115.21,6610.0,113.3601,113.3601,112.5773,112.7339,6610.0
2022-12-13 10:25:00,115.15,115.3,114.83,114.96,4200.0,112.6752,112.8219,112.362,112.4892,4200.0
2022-12-13 10:30:00,114.92,115.38,114.73,115.27,11748.0,112.4501,112.9002,112.2642,112.7926,11748.0
2022-12-13 10:35:00,115.23,115.24,114.42,114.42,24576.0,112.7534,112.7632,111.9608,111.9608,24576.0
2022-12-13 10:40:00,114.53,114.77,114.46,114.77,3400.0,112.0685,112.3033,112.0,112.3033,3400.0
2022-12-13 10:45:00,115.03,115.17,114.66,114.71,12272.0,112.5577,112.6947,112.1957,112.2446,12272.0
2022-12-13 10:50:00,114.65,114.94,114.62,114.79,2600.0,112.1859,112.4697,112.1565,112.3229,2600.0
2022-12-13 10:55:00,114.97,114.97,114.61,114.97,2400.0,112.499,112.499,112.1468,112.499,2400.0
2022-12-13 11:00:00,115.09,115.15,114.86,114.86,5068.0,112.6164,112.6752,112.3914,112.3914,5068.0
2022-12-13 11:05:00,115.01,115.13,114.91,115.02,1600.0,112.5382,112.6556,112.4403,112.5479,1600.0
2022-12-13 11:10:00,115.05,115.28,114.97,115.24,2896.0,112.5773,112.8024,112.499,112.7632,2896.0
2022-12-13 11:15:00,115.25,115.34,115.17,115.17,8414.0,112.773,112.8611,112.6947,112.6947,8414.0
2022-12-13 11:20:00,115.14,115.19,114.93,115.03,2800.0,112.6654,112.7143,112.4599,112.5577,2800.0
2022-12-13 11:25:00,115.0,115.07,114.92,115.07,1600.0,112.5284,112.5969,112.4501,112.5969,1600.0
2022-12-13 11:30:00,115.12,115.37,115.08,115.36,7644.0,112.6458,112.8904,112.6067,112.8806,7644.0
2022-12-13 11:35:00,115.28,115.28,115.18,115.22,2400.0,112.8024,112.8024,112.7045,112.7436,2400.0
2022-12-13 11:40:00,115.22,115.22,115.05,115.08,1200.0,112.7436,112.7436,112.5773,112.6067,1200.0
2022-12-13 11:45:00,115.03,115.11,114.25,114.38,4400.0,112.5577,112.636,111.7945,111.9217,4400.0
2022-12-13 11:50:00,114.28,114.28,113.83,113.96,600.0,111.8239,111.8239,111.3835,111.5107,600.0
2022-12-13 11:55:00,114.04,114.15,114.03,114.15,600.0,111.589,111.6966,111.5792,111.6966,600.0
2022-12-13 12:00:00,114.14,114.2,114.08,114.08,3200.0,111.6869,111.7456,111.6282,111.6282,3200.0
2022-12-13 12:05:00,114.15,114.32,113.91,113.94,3800.0,111.6966,111.863,111.4618,111.4912,3800.0
2022-12-13 12:10:00,113.89,113.89,113.19,113.41,13402.0,111.4422,111.4422,110.7573,110.9726,13402.0
2022-12-13 12:15:00,113.23,113.23,112.74,112.81,6054.0,110.7964,110.7964,110.317,110.3854,6054.0
2022-12-13 12:20:00,112.78,113.26,112.78,113.07,5040.0,110.3561,110.8258,110.3561,110.6399,5040.0
2022-12-13 12:25:00,113.09,113.17,112.81,112.89,44584.0,110.6594,110.7377,110.3854,110.4637,44584.0
2022-12-13 12:30:00,112.82,112.82,112.45,112.7,16472.0,110.3952,110.3952,110.0332,110.2778,16472.0
2022-12-13 12:35:00,112.66,113.05,112.66,112.99,2400.0,110.2387,110.6203,110.2387,110.5616,2400.0
2022-12-13 12:40:00,112.88,112.88,112.61,112.71,1200.0,110.4539,110.4539,110.1897,110.2876,1200.0
2022-12-13 12:45:00,112.96,112.97,112.48,112.48,5354.0,110.5322,110.542,110.0625,110.0625,5354.0
2022-12-13 12:50:00,112.47,112.76,112.47,112.65,3600.0,110.0528,110.3365,110.0528,110.2289,3600.0
2022-12-13 12:55:00,112.77,112.88,112.77,112.79,1000.0,110.3463,110.4539,110.3463,110.3659,1000.0
2022-12-13 13:00:00,113.01,113.14,112.77,113.05,9572.0,110.5811,110.7084,110.3463,110.6203,9572.0
2022-12-13 13:05:00,113.06,113.16,112.92,112.93,1200.0,110.6301,110.7279,110.4931,110.5029,1200.0
2022-12-13 13:10:00,113.06,113.16,113.02,113.12,7940.0,110.6301,110.7279,110.5909,110.6888,7940.0
2022-12-13 13:15:00,113.08,113.46,113.03,113.46,7896.0,110.6496,111.0215,110.6007,111.0215,7896.0
2022-12-13 13:20:00,113.4,113.64,113.4,113.61,2604.0,110.9628,111.1976,110.9628,111.1683,2604.0
2022-12-13 13:25:00,113.56,113.63,113.49,113.54,1400.0,111.1193,111.1878,111.0508,111.0998,1400.0
2022-12-13 13:30:00,113.66,113.96,113.66,113.7,45478.0,111.2172,111.5107,111.2172,111.2563,45478.0
2022-12-13 13:35:00,113.63,113.72,113.53,113.63,4400.0,111.1878,111.2759,111.09,111.1878,4400.0
2022-12-13 13:40:00,113.58,113.58,113.36,113.53,4952.0,111.1389,111.1389,110.9236,111.09,4952.0
2022-12-13 13:45:00,113.5,113.5,113.13,113.22,1200.0,111.0606,111.0606,110.6986,110.7866,1200.0
2022-12-13 13:50:00,113.3,113.3,112.96,112.96,1000.0,110.8649,110.8649,110.5322,110.5322,1000.0
2022-12-13 13:55:00,113.01,113.21,113.01,113.21,1696.0,110.5811,110.7768,110.5811,110.7768,1696.0
2022-12-13 14:00:00,113.29,113.36,113.26,113.36,600.0,110.8551,110.9236,110.8258,110.9236,600.0
2022-12-13 14:05:00,113.27,113.34,113.27,113.33,600.0,110.8356,110.9041,110.8356,110.8943,600.0
2022-12-13 14:10:00,113.25,113.39,113.25,113.39,800.0,110.816,110.953,110.816,110.953,800.0
2022-12-13 14:15:00,113.43,113.48,113.39,113.39,1400.0,110.9921,111.041,110.953,110.953,1400.0
2022-12-13 14:20:00,113.36,113.36,113.33,113.33,400.0,110.9236,110.9236,110.8943,110.8943,400.0
2022-12-13 14:25:00,113.42,113.48,113.42,113.48,800.0,110.9823,111.041,110.9823,111.041,800.0
2022-12-13 14:30:00,113.36,113.46,113.31,113.46,1800.0,110.9236,111.0215,110.8747,111.0215,1800.0
2022-12-13 14:35:00,113.45,113.61,113.44,113.61,1954.0,111.0117,111.1683,111.0019,111.1683,1954.0
2022-12-13 14:40:00,113.64,114.08,113.64,114.04,6218.0,111.1976,111.6282,111.1976,111.589,6218.0
2022-12-13 14:45:00,114.04,114.08,113.94,113.98,5590.0,111.589,111.6282,111.4912,111.5303,5590.0
2022-12-13 14:50:00,113.74,113.74,113.55,113.55,800.0,111.2955,111.2955,111.1095,111.1095,800.0
2022-12-13 14:55:00,113.25,113.32,113.25,113.32,600.0,110.816,110.8845,110.816,110.8845,600.0
2022-12-13 15:00:00,113.32,113.32,112.87,112.87,2600.0,110.8845,110.8845,110.4442,110.4442,2600.0
2022-12-13 15:05:00,112.89,113.01,112.82,113.01,1466.0,110.4637,110.5811,110.3952,110.5811,1466.0
2022-12-13 15:10:00,113.01,113.06,112.92,112.96,4040.0,110.5811,110.6301,110.4931,110.5322,4040.0
2022-12-13 15:15:00,112.97,113.36,112.97,113.36,1800.0,110.542,110.9236,110.542,110.9236,1800.0
2022-12-13 15:20:00,113.33,113.48,113.28,113.44,1400.0,110.8943,111.041,110.8453,111.0019,1400.0
2022-12-13 15:25:00,113.47,113.64,113.42,113.64,1200.0,111.0313,111.1976,110.9823,111.1976,1200.0
2022-12-13 15:30:00,113.72,114.02,113.72,113.92,6492.0,111.2759,111.5694,111.2759,111.4716,6492.0
2022-12-13 15:35:00,113.92,113.92,113.53,113.58,7582.0,111.4716,111.4716,111.09,111.1389,7582.0
2022-12-13 15:40:00,113.58,113.87,113.53,113.87,11568.0,111.1389,111.4227,111.09,111.4227,11568.0
2022-12-13 15:45:00,113.89,114.02,113.76,113.79,13822.0,111.4422,111.5694,111.315,111.3444,13822.0
2022-12-13 15:50:00,113.84,114.17,113.84,114.14,33772.0,111.3933,111.7162,111.3933,111.6869,33772.0
2022-12-13 15:55:00,114.11,114.11,113.74,113.77,41102.0,111.6575,111.6575,111.2955,111.3248,41102.0
2022-12-14 09:30:00,113.66,114.11,113.39,114.11,6568.0,111.2172,111.6575,110.953,111.6575,6568.0
2022-12-14 09:35:00,114.08,114.21,114.03,114.03,3408.0,111.6282,111.7554,111.5792,111.5792,3408.0
2022-12-14 09:40:00,114.07,114.07,113.69,113.99,10908.0,111.6184,111.6184,111.2465,111.5401,10908.0
2022-12-14 09:45:00,113.98,114.16,113.83,114.05,5804.0,111.5303,111.7064,111.3835,111.5988,5804.0
2022-12-14 09:50:00,114.15,114.3,113.94,114.14,4970.0,111.6966,111.8434,111.4912,111.6869,4970.0
2022-12-14 09:55:00,114.08,114.35,114.08,114.27,5244.0,111.6282,111.8923,111.6282,111.8141,5244.0
2022-12-14 10:00:00,114.37,114.61,114.37,114.57,3200.0,111.9119,112.1468,111.9119,112.1076,3200.0
2022-12-14 10:05:00,114.51,114.73,114.51,114.71,20314.0,112.0489,112.2642,112.0489,112.2446,20314.0
2022-12-14 10:10:00,114.71,114.82,114.67,114.74,4204.0,112.2446,112.3522,112.2055,112.274,4204.0
2022-12-14 10:15:00,114.66,114.67,114.61,114.62,3268.0,112.1957,112.2055,112.1468,112.1565,3268.0
2022-12-14 10:20:00,114.61,114.69,114.32,114.33,5134.0,112.1468,112.225,111.863,111.8728,5134.0
2022-12-14 10:25:00,114.41,114.6,114.41,114.51,1900.0,111.9511,112.137,111.9511,112.0489,1900.0
2022-12-14 10:30:00,114.51,114.51,114.51,114.51,0.0,112.0489,112.0489,112.0489,112.0489,0.0
2022-12-14 10:35:00,114.35,114.35,114.35,114.35,200.0,111.8923,111.8923,111.8923,111.8923,200.0
2022-12-14 10:40:00,114.33,114.43,114.33,114.43,4778.0,111.8728,111.9706,111.8728,111.9706,4778.0
2022-12-14 10:45:00,114.35,114.46,114.35,114.46,2644.0,111.8923,112.0,111.8923,112.0,2644.0
2022-12-14 10:50:00,114.49,114.5,114.2,114.23,5908.0,112.0293,112.0391,111.7456,111.7749,5908.0
2022-12-14 10:55:00,114.25,114.31,114.16,114.3,4832.0,111.7945,111.8532,111.7064,111.8434,4832.0
2022-12-14 11:00:00,114.33,114.53,114.33,114.52,5406.0,111.8728,112.0685,111.8728,112.0587,5406.0
2022-12-14 11:05:00,114.46,114.46,114.02,114.02,3154.0,112.0,112.0,111.5694,111.5694,3154.0
2022-12-14 11:10:00,114.14,114.21,114.14,114.21,836.0,111.6869,111.7554,111.6869,111.7554,836.0
2022-12-14 11:15:00,113.98,114.06,113.98,114.05,2200.0,111.5303,111.6086,111.5303,111.5988,2200.0
2022-12-14 11:20:00,114.07,114.14,114.03,114.1,1820.0,111.6184,111.6869,111.5792,111.6477,1820.0
2022-12-14 11:25:00,114.05,114.23,114.05,114.23,1870.0,111.5988,111.7749,111.5988,111.7749,1870.0
2022-12-14 11:30:00,114.25,114.27,114.14,114.14,2200.0,111.7945,111.8141,111.6869,111.6869,2200.0
2022-12-14 11:35:00,114.1,114.21,114.1,114.21,1600.0,111.6477,111.7554,111.6477,111.7554,1600.0
2022-12-14 11:40:00,114.25,114.3,114.24,114.24,1400.0,111.7945,111.8434,111.7847,111.7847,1400.0
2022-12-14 11:45:00,114.14,114.16,113.99,113.99,3602.0,111.6869,111.7064,111.5401,111.5401,3602.0
2022-12-14 11:50:00,114.04,114.09,113.99,114.01,1048.0,111.589,111.6379,111.5401,111.5597,1048.0
2022-12-14 11:55:00,114.05,114.05,114.05,114.05,200.0,111.5988,111.5988,111.5988,111.5988,200.0
2022-12-14 12:00:00,113.95,113.98,113.94,113.94,5600.0,111.5009,111.5303,111.4912,111.4912,5600.0
2022-12-14 12:05:00,114.01,114.05,114.01,114.02,1348.0,111.5597,111.5988,111.5597,111.5694,1348.0
2022-12-14 12:10:00,114.04,114.04,113.96,113.96,648.0,111.589,111.589,111.5107,111.5107,648.0
2022-12-14 12:15:00,113.96,113.96,113.96,113.96,0.0,111.5107,111.5107,111.5107,111.5107,0.0
2022-12-14 12:20:00,113.77,113.79,113.67,113.79,1162.0,111.3248,111.3444,111.227,111.3444,1162.0
2022-12-14 12:25:00,113.82,113.82,113.56,113.61,14214.0,111.3737,111.3737,111.1193,111.1683,14214.0
2022-12-14 12:30:00,113.74,113.77,113.61,113.61,3864.0,111.2955,111.3248,111.1683,111.1683,3864.0
2022-12-14 12:35:00,113.76,113.76,113.76,113.76,200.0,111.315,111.315,111.315,111.315,200.0
2022-12-14 12:40:00,113.67,113.8,113.67,113.8,400.0,111.227,111.3542,111.227,111.3542,400.0
2022-12-14 12:45:00,113.66,113.73,113.66,113.73,400.0,111.2172,111.2857,111.2172,111.2857,400.0
2022-12-14 12:50:00,113.64,113.72,113.64,113.72,600.0,111.1976,111.2759,111.1976,111.2759,600.0
2022-12-14 12:55:00,113.63,113.66,113.61,113.61,1858.0,111.1878,111.2172,111.1683,111.1683,1858.0
2022-12-14 13:00:00,113.75,113.86,113.75,113.86,966.0,111.3052,111.4129,111.3052,111.4129,966.0
2022-12-14 13:05:00,113.88,113.88,113.85,113.86,874.0,111.4324,111.4324,111.4031,111.4129,874.0
2022-12-14 13:10:00,113.94,113.94,113.88,113.88,600.0,111.4912,111.4912,111.4324,111.4324,600.0
2022-12-14 13:15:00,113.87,113.87,113.69,113.75,3682.0,111.4227,111.4227,111.2465,111.3052,3682.0
2022-12-14 13:20:00,113.83,113.92,113.83,113.92,800.0,111.3835,111.4716,111.3835,111.4716,800.0
2022-12-14 13:25:00,113.83,113.96,113.83,113.95,1242.0,111.3835,111.5107,111.3835,111.5009,1242.0
2022-12-14 13:30:00,113.96,114.06,113.96,114.06,768.0,111.5107,111.6086,111.5107,111.6086,768.0
2022-12-14 13:35:00,114.1,114.42,114.1,114.41,6604.0,111.6477,111.9608,111.6477,111.9511,6604.0
2022-12-14 13:40:00,114.44,114.44,114.3,114.33,2620.0,111.9804,111.9804,111.8434,111.8728,2620.0
2022-12-14 13:45:00,114.37,114.38,114.33,114.33,638.0,111.9119,111.9217,111.8728,111.8728,638.0
2022-12-14 13:50:00,114.3,114.42,114.3,114.41,1400.0,111.8434,111.9608,111.8434,111.9511,1400.0
2022-12-14 13:55:00,114.36,114.5,114.29,114.29,10196.0,111.9021,112.0391,111.8336,111.8336,10196.0
2022-12-14 14:00:00,114.17,114.17,111.94,112.81,8514.0,111.7162,111.7162,109.5341,110.3854,8514.0
2022-12-14 14:05:00,112.6,112.64,111.63,111.89,5138.0,110.18,110.2191,109.2308,109.4852,5138.0
2022-12-14 14:10:00,112.0,112.82,111.85,112.81,7690.0,109.5929,110.3952,109.4461,110.3854,7690.0
2022-12-14 14:15:00,112.36,112.53,112.29,112.39,11610.0,109.9451,110.1115,109.8766,109.9745,11610.0
2022-12-14 14:20:00,112.42,112.58,112.26,112.3,20506.0,110.0038,110.1604,109.8473,109.8864,20506.0
2022-12-14 14:25:00,112.32,112.63,112.28,112.44,3758.0,109.906,110.2093,109.8668,110.0234,3758.0
2022-12-14 14:30:00,112.43,112.43,110.91,110.91,17720.0,110.0136,110.0136,108.5263,108.5263,17720.0
2022-12-14 14:35:00,110.96,111.6,110.83,111.5,19786.0,108.5752,109.2015,108.448,109.1036,19786.0
2022-12-14 14:40:00,111.54,112.36,111.19,111.99,22312.0,109.1427,109.9451,108.8003,109.5831,22312.0
2022-12-14 14:45:00,112.04,112.04,111.25,111.74,13396.0,109.632,109.632,108.859,109.3384,13396.0
2022-12-14 14:50:00,111.73,112.03,111.31,111.66,11008.0,109.3287,109.6222,108.9177,109.2602,11008.0
2022-12-14 14:55:00,111.67,111.67,111.5,111.6,2800.0,109.2699,109.2699,109.1036,109.2015,2800.0
2022-12-14 15:00:00,111.77,112.57,111.51,112.44,10162.0,109.3678,110.1506,109.1134,110.0234,10162.0
2022-12-14 15:05:00,112.4,112.43,112.17,112.29,4390.0,109.9843,110.0136,109.7592,109.8766,4390.0
2022-12-14 15:10:00,112.38,113.62,112.31,113.14,13372.0,109.9647,111.178,109.8962,110.7084,13372.0
2022-12-14 15:15:00,113.08,113.08,112.53,112.61,2684.0,110.6496,110.6496,110.1115,110.1897,2684.0
2022-12-14 15:20:00,112.67,112.85,112.53,112.53,3600.0,110.2485,110.4246,110.1115,110.1115,3600.0
2022-12-14 15:25:00,112.59,112.59,111.64,111.64,3476.0,110.1702,110.1702,109.2406,109.2406,3476.0
2022-12-14 15:30:00,111.51,111.74,111.31,111.53,15036.0,109.1134,109.3384,108.9177,109.133,15036.0
2022-12-14 15:35:00,111.67,111.85,111.33,111.54,17694.0,109.2699,109.4461,108.9373,109.1427,17694.0
2022-12-14 15:40:00,111.64,111.99,111.55,111.99,16950.0,109.2406,109.5831,109.1525,109.5831,16950.0
2022-12-14 15:45:00,111.85,112.05,111.68,111.94,34648.0,109.4461,109.6418,109.2797,109.5341,34648.0
2022-12-14 15:50:00,111.98,112.51,111.98,112.33,21516.0,109.5733,110.0919,109.5733,109.9158,21516.0
2022-12-14 15:55:00,112.2,112.21,111.95,111.95,25392.0,109.7886,109.7983,109.5439,109.5439,25392.0
2022-12-15 09:30:00,109.98,110.25,109.05,109.05,11500.0,107.6163,107.8805,106.7063,106.7063,11500.0
2022-12-15 09:35:00,109.33,109.33,109.14,109.33,7030.0,106.9802,106.9802,106.7943,106.9802,7030.0
2022-12-15 09:40:00,109.11,109.3,109.01,109.2,7700.0,106.765,106.9509,106.6671,106.853,7700.0
2022-12-15 09:45:00,109.23,109.23,108.65,108.65,5758.0,106.8824,106.8824,106.3149,106.3149,5758.0
2022-12-15 09:50:00,108.75,108.75,108.58,108.6,9016.0,106.4127,106.4127,106.2464,106.2659,9016.0
2022-12-15 09:55:00,108.83,108.83,108.15,108.16,6960.0,106.491,106.491,105.8256,105.8354,6960.0
2022-12-15 10:00:00,108.22,108.22,107.77,107.77,10650.0,105.8941,105.8941,105.4538,105.4538,10650.0
2022-12-15 10:05:00,107.86,108.04,107.86,108.0,7222.0,105.5418,105.718,105.5418,105.6788,7222.0
2022-12-15 10:10:00,108.22,108.26,108.03,108.07,4400.0,105.8941,105.9332,105.7082,105.7473,4400.0
2022-12-15 10:15:00,107.92,108.41,107.91,108.41,6758.0,105.6005,106.08,105.5908,106.08,6758.0
2022-12-15 10:20:00,108.36,108.47,108.33,108.39,5496.0,106.0311,106.1387,106.0017,106.0604,5496.0
2022-12-15 10:25:00,108.39,108.39,108.21,108.22,3600.0,106.0604,106.0604,105.8843,105.8941,3600.0
2022-12-15 10:30:00,108.11,108.41,107.96,108.35,8714.0,105.7865,106.08,105.6397,106.0213,8714.0
2022-12-15 10:35:00,108.25,108.31,108.14,108.17,1600.0,105.9235,105.9822,105.8158,105.8452,1600.0
2022-12-15 10:40:00,108.51,108.53,108.5,108.52,1200.0,106.1779,106.1974,106.1681,106.1876,1200.0
2022-12-15 10:45:00,108.57,108.61,108.32,108.32,4000.0,106.2366,106.2757,105.9919,105.9919,4000.0
2022-12-15 10:50:00,108.22,108.23,108.22,108.22,1200.0,105.8941,105.9039,105.8941,105.8941,1200.0
2022-12-15 10:55:00,108.36,108.38,108.2,108.31,3024.0,106.0311,106.0507,105.8745,105.9822,3024.0
2022-12-15 11:00:00,108.57,108.76,108.57,108.71,2860.0,106.2366,106.4225,106.2366,106.3736,2860.0
2022-12-15 11:05:00,108.43,108.45,108.2,108.2,2368.0,106.0996,106.1192,105.8745,105.8745,2368.0
2022-12-15 11:10:00,108.2,108.2,107.79,107.8,4400.0,105.8745,105.8745,105.4733,105.4831,4400.0
2022-12-15 11:15:00,107.83,108.09,107.75,108.06,16034.0,105.5125,105.7669,105.4342,105.7375,16034.0
2022-12-15 11:20:00,108.07,108.23,108.07,108.21,10002.0,105.7473,105.9039,105.7473,105.8843,10002.0
2022-12-15 11:25:00,108.07,108.23,108.05,108.18,3596.0,105.7473,105.9039,105.7277,105.855,3596.0
2022-12-15 11:30:00,108.22,108.22,107.97,108.1,5890.0,105.8941,105.8941,105.6495,105.7767,5890.0
2022-12-15 11:35:00,108.12,108.29,108.08,108.18,3886.0,105.7962,105.9626,105.7571,105.855,3886.0
2022-12-15 11:40:00,108.11,108.11,107.85,107.92,1870.0,105.7865,105.7865,105.532,105.6005,1870.0
2022-12-15 11:45:00,107.94,108.21,107.94,107.95,3952.0,105.6201,105.8843,105.6201,105.6299,3952.0
2022-12-15 11:50:00,107.92,108.04,107.85,107.99,3314.0,105.6005,105.718,105.532,105.669,3314.0
2022-12-15 11:55:00,108.08,108.08,107.94,108.02,2628.0,105.7571,105.7571,105.6201,105.6984,2628.0
2022-12-15 12:00:00,107.99,108.17,107.99,108.03,1000.0,105.669,105.8452,105.669,105.7082,1000.0
2022-12-15 12:05:00,108.17,108.19,108.17,108.19,430.0,105.8452,105.8647,105.8452,105.8647,430.0
2022-12-15 12:10:00,108.21,108.22,108.06,108.22,2186.0,105.8843,105.8941,105.7375,105.8941,2186.0
2022-12-15 12:15:00,108.16,108.24,108.16,108.24,1000.0,105.8354,105.9137,105.8354,105.9137,1000.0
2022-12-15 12:20:00,108.23,108.23,107.97,107.98,2608.0,105.9039,105.9039,105.6495,105.6593,2608.0
2022-12-15 12:25:00,108.06,108.14,108.06,108.08,2200.0,105.7375,105.8158,105.7375,105.7571,2200.0
2022-12-15 12:30:00,108.14,108.27,108.11,108.27,4140.0,105.8158,105.943,105.7865,105.943,4140.0
2022-12-15 12:35:00,108.25,108.25,108.01,108.11,1400.0,105.9235,105.9235,105.6886,105.7865,1400.0
2022-12-15 12:40:00,107.97,107.99,107.91,107.91,1086.0,105.6495,105.669,105.5908,105.5908,1086.0
2022-12-15 12:45:00,107.92,107.96,107.89,107.96,1964.0,105.6005,105.6397,105.5712,105.6397,1964.0
2022-12-15 12:50:00,108.03,108.06,108.03,108.06,600.0,105.7082,105.7375,105.7082,105.7375,600.0
2022-12-15 12:55:00,107.79,107.82,107.71,107.82,1646.0,105.4733,105.5027,105.3951,105.5027,1646.0
2022-12-15 13:00:00,107.79,107.85,107.71,107.8,5268.0,105.4733,105.532,105.3951,105.4831,5268.0
2022-12-15 13:05:00,107.8,107.8,107.49,107.49,2016.0,105.4831,105.4831,105.1798,105.1798,2016.0
2022-12-15 13:10:00,107.6,107.6,107.58,107.58,800.0,105.2874,105.2874,105.2679,105.2679,800.0
2022-12-15 13:15:00,107.61,107.69,107.6,107.67,1900.0,105.2972,105.3755,105.2874,105.3559,1900.0
2022-12-15 13:20:00,107.5,107.52,107.46,107.46,2400.0,105.1896,105.2091,105.1504,105.1504,2400.0
2022-12-15 13:25:00,107.56,107.6,107.56,107.6,1096.0,105.2483,105.2874,105.2483,105.2874,1096.0
2022-12-15 13:30:00,107.61,107.63,107.54,107.63,1332.0,105.2972,105.3168,105.2287,105.3168,1332.0
2022-12-15 13:35:00,107.46,107.64,107.46,107.64,800.0,105.1504,105.3266,105.1504,105.3266,800.0
2022-12-15 13:40:00,107.67,107.67,107.67,107.67,200.0,105.3559,105.3559,105.3559,105.3559,200.0
2022-12-15 13:45:00,107.55,107.56,107.51,107.51,600.0,105.2385,105.2483,105.1994,105.1994,600.0
2022-12-15 13:50:00,107.31,107.47,107.3,107.47,3600.0,105.0037,105.1602,104.9939,105.1602,3600.0
2022-12-15 13:55:00,107.49,107.49,107.49,107.49,200.0,105.1798,105.1798,105.1798,105.1798,200.0
2022-12-15 14:00:00,107.59,107.74,107.57,107.74,2336.0,105.2776,105.4244,105.2581,105.4244,2336.0
2022-12-15 14:05:00,107.64,107.7,107.6,107.6,2510.0,105.3266,105.3853,105.2874,105.2874,2510.0
2022-12-15 14:10:00,107.67,107.67,107.56,107.57,1050.0,105.3559,105.3559,105.2483,105.2581,1050.0
2022-12-15 14:15:00,107.61,107.67,107.54,107.64,1600.0,105.2972,105.3559,105.2287,105.3266,1600.0
2022-12-15 14:20:00,107.69,107.74,107.64,107.67,2200.0,105.3755,105.4244,105.3266,105.3559,2200.0
2022-12-15 14:25:00,107.66,107.67,107.56,107.57,3820.0,105.3461,105.3559,105.2483,105.2581,3820.0
2022-12-15 14:30:00,107.61,107.88,107.61,107.88,3580.0,105.2972,105.5614,105.2972,105.5614,3580.0
2022-12-15 14:35:00,107.86,108.18,107.76,108.13,13946.0,105.5418,105.855,105.444,105.806,13946.0
2022-12-15 14:40:00,108.1,108.19,108.09,108.19,3080.0,105.7767,105.8647,105.7669,105.8647,3080.0
2022-12-15 14:45:00,108.17,108.2,107.96,108.05,6390.0,105.8452,105.8745,105.6397,105.7277,6390.0
2022-12-15 14:50:00,108.11,108.29,108.02,108.29,7728.0,105.7865,105.9626,105.6984,105.9626,7728.0
2022-12-15 14:55:00,108.28,108.42,108.26,108.42,5340.0,105.9528,106.0898,105.9332,106.0898,5340.0
2022-12-15 15:00:00,108.49,108.6,108.46,108.56,7712.0,106.1583,106.2659,106.1289,106.2268,7712.0
2022-12-15 15:05:00,108.45,108.52,108.35,108.51,2810.0,106.1192,106.1876,106.0213,106.1779,2810.0
2022-12-15 15:10:00,108.44,108.47,108.08,108.13,10498.0,106.1094,106.1387,105.7571,105.806,10498.0
2022-12-15 15:15:00,108.1,108.31,108.06,108.17,7356.0,105.7767,105.9822,105.7375,105.8452,7356.0
2022-12-15 15:20:00,108.21,108.3,108.17,108.2,3400.0,105.8843,105.9724,105.8452,105.8745,3400.0
2022-12-15 15:25:00,108.15,108.41,108.15,108.4,5354.0,105.8256,106.08,105.8256,106.0702,5354.0
2022-12-15 15:30:00,108.38,108.42,108.23,108.42,4500.0,106.0507,106.0898,105.9039,106.0898,4500.0
2022-12-15 15:35:00,108.36,108.38,107.95,108.01,11286.0,106.0311,106.0507,105.6299,105.6886,11286.0
2022-12-15 15:40:00,108.01,108.04,107.6,107.6,15606.0,105.6886,105.718,105.2874,105.2874,15606.0
2022-12-15 15:45:00,107.6,107.74,107.55,107.62,25010.0,105.2874,105.4244,105.2385,105.307,25010.0
2022-12-15 15:50:00,107.78,107.8,107.57,107.73,17134.0,105.4636,105.4831,105.2581,105.4146,17134.0
2022-12-15 15:55:00,107.71,107.71,107.49,107.57,39356.0,105.3951,105.3951,105.1798,105.2581,39356.0
2022-12-16 09:30:00,107.03,107.85,107.03,107.72,9344.0,104.7297,105.532,104.7297,105.4048,9344.0
2022-12-16 09:35:00,107.71,107.71,106.95,106.96,2402.0,105.3951,105.3951,104.6514,104.6612,2402.0
2022-12-16 09:40:00,106.83,107.59,106.8,107.46,5368.0,104.534,105.2776,104.5046,105.1504,5368.0
2022-12-16 09:45:00,107.51,108.06,107.31,108.06,5212.0,105.1994,105.7375,105.0037,105.7375,5212.0
2022-12-16 09:50:00,108.02,108.02,107.75,107.96,4400.0,105.6984,105.6984,105.4342,105.6397,4400.0
2022-12-16 09:55:00,107.91,108.04,107.91,108.04,1400.0,105.5908,105.718,105.5908,105.718,1400.0
2022-12-16 10:00:00,107.61,107.63,107.41,107.41,6890.0,105.2972,105.3168,105.1015,105.1015,6890.0
2022-12-16 10:05:00,107.44,107.5,107.17,107.17,5200.0,105.1309,105.1896,104.8667,104.8667,5200.0
2022-12-16 10:10:00,107.11,107.17,106.92,106.92,2200.0,104.808,104.8667,104.622,104.622,2200.0
2022-12-16 10:15:00,106.99,107.08,106.88,106.88,9868.0,104.6905,104.7786,104.5829,104.5829,9868.0
2022-12-16 10:20:00,106.75,106.82,106.7,106.7,2120.0,104.4557,104.5242,104.4068,104.4068,2120.0
2022-12-16 10:25:00,106.59,106.72,106.38,106.38,1000.0,104.2991,104.4263,104.0936,104.0936,1000.0
2022-12-16 10:30:00,106.35,106.43,106.03,106.03,3660.0,104.0643,104.1426,103.7512,103.7512,3660.0
2022-12-16 10:35:00,106.13,106.37,105.88,106.37,6246.0,103.849,104.0839,103.6044,104.0839,6246.0
2022-12-16 10:40:00,106.32,106.56,106.29,106.49,3932.0,104.0349,104.2698,104.0056,104.2013,3932.0
2022-12-16 10:45:00,106.36,106.38,106.32,106.32,600.0,104.0741,104.0936,104.0349,104.0349,600.0
2022-12-16 10:50:00,106.35,106.51,106.35,106.51,1200.0,104.0643,104.2208,104.0643,104.2208,1200.0
2022-12-16 10:55:00,106.53,106.67,106.5,106.63,2800.0,104.2404,104.3774,104.2111,104.3383,2800.0
2022-12-16 11:00:00,106.75,106.76,106.64,106.64,3400.0,104.4557,104.4655,104.3481,104.3481,3400.0
2022-12-16 11:05:00,106.64,106.82,106.64,106.71,1800.0,104.3481,104.5242,104.3481,104.4165,1800.0
2022-12-16 11:10:00,106.71,106.77,106.35,106.77,5240.0,104.4165,104.4753,104.0643,104.4753,5240.0
2022-12-16 11:15:00,106.9,106.9,106.67,106.67,2228.0,104.6025,104.6025,104.3774,104.3774,2228.0
2022-12-16 11:20:00,106.62,106.62,106.25,106.28,1478.0,104.3285,104.3285,103.9664,103.9958,1478.0
2022-12-16 11:25:00,106.32,106.5,106.32,106.5,400.0,104.0349,104.2111,104.0349,104.2111,400.0
2022-12-16 11:30:00,106.62,106.62,106.51,106.51,400.0,104.3285,104.3285,104.2208,104.2208,400.0
2022-12-16 11:35:00,106.54,106.54,106.44,106.52,1000.0,104.2502,104.2502,104.1524,104.2306,1000.0
2022-12-16 11:40:00,106.48,106.49,106.25,106.36,2600.0,104.1915,104.2013,103.9664,104.0741,2600.0
2022-12-16 11:45:00,106.24,106.33,106.08,106.08,16872.0,103.9567,104.0447,103.8001,103.8001,16872.0
2022-12-16 11:50:00,106.16,106.35,106.16,106.33,1576.0,103.8784,104.0643,103.8784,104.0447,1576.0
2022-12-16 11:55:00,106.29,106.29,106.11,106.11,2000.0,104.0056,104.0056,103.8294,103.8294,2000.0
2022-12-16 12:00:00,106.2,106.28,106.14,106.28,2200.0,103.9175,103.9958,103.8588,103.9958,2200.0
2022-12-16 12:05:00,106.31,106.39,106.3,106.36,3628.0,104.0251,104.1034,104.0154,104.0741,3628.0
2022-12-16 12:10:00,106.29,106.35,106.24,106.24,1000.0,104.0056,104.0643,103.9567,103.9567,1000.0
2022-12-16 12:15:00,106.24,106.44,106.17,106.44,2600.0,103.9567,104.1524,103.8882,104.1524,2600.0
2022-12-16 12:20:00,106.47,106.47,106.31,106.38,3000.0,104.1817,104.1817,104.0251,104.0936,3000.0
2022-12-16 12:25:00,106.39,106.42,106.36,106.42,1800.0,104.1034,104.1328,104.0741,104.1328,1800.0
2022-12-16 12:30:00,106.43,106.48,106.36,106.48,2800.0,104.1426,104.1915,104.0741,104.1915,2800.0
2022-12-16 12:35:00,106.56,106.67,106.5,106.5,3400.0,104.2698,104.3774,104.2111,104.2111,3400.0
2022-12-16 12:40:00,106.45,106.45,106.2,106.2,6200.0,104.1621,104.1621,103.9175,103.9175,6200.0
2022-12-16 12:45:00,106.23,106.28,106.23,106.24,600.0,103.9469,103.9958,103.9469,103.9567,600.0
2022-12-16 12:50:00,106.25,106.33,106.18,106.19,4520.0,103.9664,104.0447,103.8979,103.9077,4520.0
2022-12-16 12:55:00,106.21,106.21,106.1,106.14,1600.0,103.9273,103.9273,103.8197,103.8588,1600.0
2022-12-16 13:00:00,106.14,106.18,106.04,106.04,1000.0,103.8588,103.8979,103.7609,103.7609,1000.0
2022-12-16 13:05:00,106.05,106.12,106.02,106.1,4200.0,103.7707,103.8392,103.7414,103.8197,4200.0
2022-12-16 13:10:00,105.98,105.98,105.98,105.98,200.0,103.7022,103.7022,103.7022,103.7022,200.0
2022-12-16 13:15:00,105.99,106.01,105.99,106.01,400.0,103.712,103.7316,103.712,103.7316,400.0
2022-12-16 13:20:00,105.92,105.92,105.9,105.9,400.0,103.6435,103.6435,103.624,103.624,400.0
2022-12-16 13:25:00,105.88,105.88,105.84,105.84,808.0,103.6044,103.6044,103.5652,103.5652,808.0
2022-12-16 13:30:00,106.0,106.12,106.0,106.12,2200.0,103.7218,103.8392,103.7218,103.8392,2200.0
2022-12-16 13:35:00,106.07,106.17,106.07,106.1,8572.0,103.7903,103.8882,103.7903,103.8197,8572.0
2022-12-16 13:40:00,106.02,106.13,105.97,106.13,11260.0,103.7414,103.849,103.6925,103.849,11260.0
2022-12-16 13:45:00,106.13,106.13,106.13,106.13,0.0,103.849,103.849,103.849,103.849,0.0
2022-12-16 13:50:00,106.3,106.3,106.16,106.19,1600.0,104.0154,104.0154,103.8784,103.9077,1600.0
2022-12-16 13:55:00,106.26,106.26,106.17,106.17,800.0,103.9762,103.9762,103.8882,103.8882,800.0
2022-12-16 14:00:00,106.19,106.28,106.17,106.17,600.0,103.9077,103.9958,103.8882,103.8882,600.0
2022-12-16 14:05:00,106.17,106.32,106.17,106.32,1000.0,103.8882,104.0349,103.8882,104.0349,1000.0
2022-12-16 14:10:00,106.33,106.52,106.33,106.52,2000.0,104.0447,104.2306,104.0447,104.2306,2000.0
2022-12-16 14:15:00,106.52,106.52,106.52,106.52,200.0,104.2306,104.2306,104.2306,104.2306,200.0
2022-12-16 14:20:00,106.47,106.47,106.39,106.39,1000.0,104.1817,104.1817,104.1034,104.1034,1000.0
2022-12-16 14:25:00,106.32,106.33,106.32,106.33,400.0,104.0349,104.0447,104.0349,104.0447,400.0
2022-12-16 14:30:00,106.25,106.25,106.07,106.07,9840.0,103.9664,103.9664,103.7903,103.7903,9840.0
2022-12-16 14:35:00,106.16,106.16,106.16,106.16,200.0,103.8784,103.8784,103.8784,103.8784,200.0
2022-12-16 14:40:00,106.13,106.28,106.11,106.28,11148.0,103.849,103.9958,103.8294,103.9958,11148.0
2022-12-16 14:45:00,106.24,106.27,106.16,106.25,2800.0,103.9567,103.986,103.8784,103.9664,2800.0
2022-12-16 14:50:00,106.33,106.48,106.33,106.48,1000.0,104.0447,104.1915,104.0447,104.1915,1000.0
2022-12-16 14:55:00,106.49,106.64,106.42,106.62,3600.0,104.2013,104.3481,104.1328,104.3285,3600.0
2022-12-16 15:00:00,106.66,106.67,106.63,106.64,3612.0,104.3676,104.3774,104.3383,104.3481,3612.0
2022-12-16 15:05:00,106.6,106.6,106.45,106.5,3914.0,104.3089,104.3089,104.1621,104.2111,3914.0
2022-12-16 15:10:00,106.47,106.79,106.47,106.79,3800.0,104.1817,104.4948,104.1817,104.4948,3800.0
2022-12-16 15:15:00,106.82,107.09,106.82,106.85,3884.0,104.5242,104.7884,104.5242,104.5535,3884.0
2022-12-16 15:20:00,106.86,106.96,106.86,106.96,3688.0,104.5633,104.6612,104.5633,104.6612,3688.0
2022-12-16 15:25:00,106.95,107.02,106.88,106.99,2600.0,104.6514,104.7199,104.5829,104.6905,2600.0
2022-12-16 15:30:00,107.01,107.17,106.95,107.06,17936.0,104.7101,104.8667,104.6514,104.759,17936.0
2022-12-16 15:35:00,106.95,107.04,106.89,106.94,12196.0,104.6514,104.7395,104.5927,104.6416,12196.0
2022-12-16 15:40:00,106.98,107.15,106.98,106.98,26858.0,104.6807,104.8471,104.6807,104.6807,26858.0
2022-12-16 15:45:00,106.92,107.01,106.82,106.84,18728.0,104.622,104.7101,104.5242,104.5438,18728.0
2022-12-16 15:50:00,106.81,106.83,106.46,106.71,41212.0,104.5144,104.534,104.1719,104.4165,41212.0
2022-12-16 15:55:00,106.69,106.95,106.69,106.75,81592.0,104.397,104.6514,104.397,104.4557,81592.0
2022-12-19 09:30:00,105.67,105.75,105.16,105.22,6540.0,104.5886,104.6678,104.0838,104.1432,6540.0
2022-12-19 09:35:00,105.23,105.25,105.05,105.25,2282.0,104.1531,104.1729,103.9749,104.1729,2282.0
2022-12-19 09:40:00,105.02,105.02,104.71,104.88,7502.0,103.9452,103.9452,103.6384,103.8067,7502.0
2022-12-19 09:45:00,104.82,104.83,104.29,104.36,3456.0,103.7473,103.7572,103.2227,103.292,3456.0
2022-12-19 09:50:00,104.45,104.46,104.39,104.42,3280.0,103.3811,103.391,103.3217,103.3514,3280.0
2022-12-19 09:55:00,104.41,104.5,104.33,104.5,800.0,103.3415,103.4305,103.2623,103.4305,800.0
2022-12-19 10:00:00,104.55,104.55,104.35,104.41,39708.0,103.48,103.48,103.2821,103.3415,39708.0
2022-12-19 10:05:00,104.39,104.39,104.16,104.2,16152.0,103.3217,103.3217,103.094,103.1336,16152.0
2022-12-19 10:10:00,104.25,104.44,104.25,104.38,13570.0,103.1831,103.3712,103.1831,103.3118,13570.0
2022-12-19 10:15:00,104.3,104.46,104.26,104.46,5436.0,103.2326,103.391,103.193,103.391,5436.0
2022-12-19 10:20:00,104.35,104.73,104.35,104.72,9950.0,103.2821,103.6582,103.2821,103.6483,9950.0
2022-12-19 10:25:00,104.7,104.72,104.61,104.68,5048.0,103.6285,103.6483,103.5394,103.6087,5048.0
2022-12-19 10:30:00,104.63,104.78,104.58,104.78,8510.0,103.5592,103.7077,103.5097,103.7077,8510.0
2022-12-19 10:35:00,104.79,104.79,104.39,104.41,45530.0,103.7176,103.7176,103.3217,103.3415,45530.0
2022-12-19 10:40:00,104.4,104.5,104.3,104.33,5400.0,103.3316,103.4305,103.2326,103.2623,5400.0
2022-12-19 10:45:00,104.32,104.53,104.3,104.49,3600.0,103.2524,103.4602,103.2326,103.4206,3600.0
2022-12-19 10:50:00,104.48,104.48,104.37,104.39,2000.0,103.4108,103.4108,103.3019,103.3217,2000.0
2022-12-19 10:55:00,104.38,104.46,104.35,104.36,5808.0,103.3118,103.391,103.2821,103.292,5808.0
2022-12-19 11:00:00,104.38,104.38,104.23,104.31,10124.0,103.3118,103.3118,103.1633,103.2425,10124.0
2022-12-19 11:05:00,104.33,104.49,104.33,104.49,2414.0,103.2623,103.4206,103.2623,103.4206,2414.0
2022-12-19 11:10:00,104.5,104.62,104.5,104.56,9000.0,103.4305,103.5493,103.4305,103.4899,9000.0
2022-12-19 11:15:00,104.55,104.77,104.52,104.71,2400.0,103.48,103.6978,103.4503,103.6384,2400.0
2022-12-19 11:20:00,104.81,104.81,104.66,104.77,2400.0,103.7374,103.7374,103.5889,103.6978,2400.0
2022-12-19 11:25:00,104.74,104.74,104.56,104.62,800.0,103.6681,103.6681,103.4899,103.5493,800.0
2022-12-19 11:30:00,104.65,104.66,104.46,104.46,1584.0,103.579,103.5889,103.391,103.391,1584.0
2022-12-19 11:35:00,104.42,104.42,104.3,104.3,7430.0,103.3514,103.3514,103.2326,103.2326,7430.0
2022-12-19 11:40:00,104.26,104.26,104.1,104.14,2056.0,103.193,103.193,103.0346,103.0742,2056.0
2022-12-19 11:45:00,104.25,104.36,104.25,104.36,600.0,103.1831,103.292,103.1831,103.292,600.0
2022-12-19 11:50:00,104.45,104.45,104.3,104.3,1656.0,103.3811,103.3811,103.2326,103.2326,1656.0
2022-12-19 11:55:00,104.24,104.24,104.11,104.17,5600.0,103.1732,103.1732,103.0445,103.1039,5600.0
2022-12-19 12:00:00,104.12,104.32,104.1,104.29,4800.0,103.0544,103.2524,103.0346,103.2227,4800.0
2022-12-19 12:05:00,104.27,104.33,104.27,104.33,612.0,103.2029,103.2623,103.2029,103.2623,612.0
2022-12-19 12:10:00,104.33,104.33,104.33,104.33,0.0,103.2623,103.2623,103.2623,103.2623,0.0
2022-12-19 12:15:00,104.41,104.41,104.41,104.41,800.0,103.3415,103.3415,103.3415,103.3415,800.0
2022-12-19 12:20:00,104.33,104.39,104.22,104.22,2400.0,103.2623,103.3217,103.1534,103.1534,2400.0
2022-12-19 12:25:00,104.31,104.31,104.23,104.25,4800.0,103.2425,103.2425,103.1633,103.1831,4800.0
2022-12-19 12:30:00,104.24,104.29,104.17,104.2,18196.0,103.1732,103.2227,103.1039,103.1336,18196.0
2022-12-19 12:35:00,104.48,104.5,104.44,104.44,1200.0,103.4108,103.4305,103.3712,103.3712,1200.0
2022-12-19 12:40:00,104.39,104.4,104.39,104.4,400.0,103.3217,103.3316,103.3217,103.3316,400.0
2022-12-19 12:45:00,104.4,104.54,104.4,104.54,600.0,103.3316,103.4701,103.3316,103.4701,600.0
2022-12-19 12:50:00,104.61,104.69,104.58,104.66,1800.0,103.5394,103.6186,103.5097,103.5889,1800.0
2022-12-19 12:55:00,104.58,104.58,104.5,104.5,600.0,103.5097,103.5097,103.4305,103.4305,600.0
2022-12-19 13:00:00,104.45,104.54,104.44,104.54,1600.0,103.3811,103.4701,103.3712,103.4701,1600.0
2022-12-19 13:05:00,104.54,104.54,104.54,104.54,0.0,103.4701,103.4701,103.4701,103.4701,0.0
2022-12-19 13:10:00,104.46,104.5,104.46,104.5,1000.0,103.391,103.4305,103.391,103.4305,1000.0
2022-12-19 13:15:00,104.5,104.5,104.5,104.5,0.0,103.4305,103.4305,103.4305,103.4305,0.0
2022-12-19 13:20:00,104.63,104.67,104.63,104.67,1200.0,103.5592,103.5988,103.5592,103.5988,1200.0
2022-12-19 13:25:00,104.63,104.63,104.29,104.29,1200.0,103.5592,103.5592,103.2227,103.2227,1200.0
2022-12-19 13:30:00,104.29,104.32,104.2,104.21,1000.0,103.2227,103.2524,103.1336,103.1435,1000.0
2022-12-19 13:35:00,104.26,104.26,104.16,104.16,600.0,103.193,103.193,103.094,103.094,600.0
2022-12-19 13:40:00,104.33,104.33,104.06,104.06,2000.0,103.2623,103.2623,102.9951,102.9951,2000.0
2022-12-19 13:45:00,104.02,104.04,104.0,104.04,634.0,102.9555,102.9753,102.9357,102.9753,634.0
2022-12-19 13:50:00,104.08,104.14,104.08,104.14,800.0,103.0148,103.0742,103.0148,103.0742,800.0
2022-12-19 13:55:00,104.03,104.03,103.96,103.97,1152.0,102.9654,102.9654,102.8961,102.906,1152.0
2022-12-19 14:00:00,103.9,103.9,103.66,103.66,3712.0,102.8367,102.8367,102.5991,102.5991,3712.0
2022-12-19 14:05:00,103.7,103.86,103.7,103.85,4580.0,102.6387,102.7971,102.6387,102.7872,4580.0
2022-12-19 14:10:00,103.85,103.85,103.85,103.85,200.0,102.7872,102.7872,102.7872,102.7872,200.0
2022-12-19 14:15:00,103.85,103.85,103.85,103.85,0.0,102.7872,102.7872,102.7872,102.7872,0.0
2022-12-19 14:20:00,103.68,103.75,103.68,103.75,400.0,102.6189,102.6882,102.6189,102.6882,400.0
2022-12-19 14:25:00,103.65,103.65,103.55,103.55,488.0,102.5892,102.5892,102.4903,102.4903,488.0
2022-12-19 14:30:00,103.58,103.71,103.52,103.71,2272.0,102.52,102.6486,102.4606,102.6486,2272.0
2022-12-19 14:35:00,103.83,103.83,103.77,103.82,1400.0,102.7674,102.7674,102.708,102.7575,1400.0
2022-12-19 14:40:00,103.74,103.85,103.74,103.85,2000.0,102.6783,102.7872,102.6783,102.7872,2000.0
2022-12-19 14:45:00,103.92,104.0,103.83,103.83,3550.0,102.8565,102.9357,102.7674,102.7674,3550.0
2022-12-19 14:50:00,103.73,103.73,103.62,103.68,1400.0,102.6684,102.6684,102.5596,102.6189,1400.0
2022-12-19 14:55:00,103.75,103.8,103.75,103.8,800.0,102.6882,102.7377,102.6882,102.7377,800.0
2022-12-19 15:00:00,103.74,103.8,103.66,103.79,3568.0,102.6783,102.7377,102.5991,102.7278,3568.0
2022-12-19 15:05:00,103.6,103.61,103.54,103.61,1000.0,102.5398,102.5497,102.4804,102.5497,1000.0
2022-12-19 15:10:00,103.7,103.74,103.61,103.61,1600.0,102.6387,102.6783,102.5497,102.5497,1600.0
2022-12-19 15:15:00,103.57,103.61,103.5,103.58,2200.0,102.5101,102.5497,102.4408,102.52,2200.0
2022-12-19 15:20:00,103.58,103.65,103.53,103.59,5890.0,102.52,102.5892,102.4705,102.5299,5890.0
2022-12-19 15:25:00,103.61,103.63,103.56,103.56,3238.0,102.5497,102.5695,102.5002,102.5002,3238.0
2022-12-19 15:30:00,103.72,103.75,103.67,103.68,1600.0,102.6585,102.6882,102.609,102.6189,1600.0
2022-12-19 15:35:00,103.66,103.73,103.53,103.53,6704.0,102.5991,102.6684,102.4705,102.4705,6704.0
2022-12-19 15:40:00,103.46,103.64,103.45,103.61,14398.0,102.4012,102.5793,102.3913,102.5497,14398.0
2022-12-19 15:45:00,103.6,103.8,103.6,103.64,27520.0,102.5398,102.7377,102.5398,102.5793,27520.0
2022-12-19 15:50:00,103.69,103.93,103.68,103.93,22266.0,102.6288,102.8664,102.6189,102.8664,22266.0
2022-12-19 15:55:00,104.04,104.42,104.04,104.4,62598.0,102.9753,103.3514,102.9753,103.3316,62598.0
2022-12-20 09:30:00,103.05,103.52,103.05,103.32,10490.0,101.9954,102.4606,101.9954,102.2626,10490.0
2022-12-20 09:35:00,103.36,103.89,103.26,103.85,4400.0,102.3022,102.8268,102.2032,102.7872,4400.0
2022-12-20 09:40:00,103.91,103.95,103.39,103.39,3024.0,102.8466,102.8862,102.3319,102.3319,3024.0
2022-12-20 09:45:00,103.26,103.36,103.18,103.31,4200.0,102.2032,102.3022,102.1241,102.2527,4200.0
2022-12-20 09:50:00,103.56,103.61,103.49,103.5,3200.0,102.5002,102.5497,102.4309,102.4408,3200.0
2022-12-20 09:55:00,103.89,104.21,103.89,104.14,8744.0,102.8268,103.1435,102.8268,103.0742,8744.0
2022-12-20 10:00:00,104.17,104.39,104.12,104.12,19598.0,103.1039,103.3217,103.0544,103.0544,19598.0
2022-12-20 10:05:00,104.17,104.45,104.02,104.02,18180.0,103.1039,103.3811,102.9555,102.9555,18180.0
2022-12-20 10:10:00,104.08,104.27,103.89,104.27,3762.0,103.0148,103.2029,102.8268,103.2029,3762.0
2022-12-20 10:15:00,104.13,104.13,104.0,104.0,600.0,103.0643,103.0643,102.9357,102.9357,600.0
2022-12-20 10:20:00,104.33,104.45,104.28,104.28,3808.0,103.2623,103.3811,103.2128,103.2128,3808.0
2022-12-20 10:25:00,104.16,104.16,104.11,104.14,800.0,103.094,103.094,103.0445,103.0742,800.0
2022-12-20 10:30:00,104.3,104.58,104.3,104.46,4646.0,103.2326,103.5097,103.2326,103.391,4646.0
2022-12-20 10:35:00,104.42,104.58,104.42,104.58,1400.0,103.3514,103.5097,103.3514,103.5097,1400.0
2022-12-20 10:40:00,104.46,104.49,104.46,104.49,400.0,103.391,103.4206,103.391,103.4206,400.0
2022-12-20 10:45:00,104.36,104.45,104.36,104.45,600.0,103.292,103.3811,103.292,103.3811,600.0
2022-12-20 10:50:00,104.45,104.49,104.36,104.43,1422.0,103.3811,103.4206,103.292,103.3613,1422.0
2022-12-20 10:55:00,104.47,104.48,104.39,104.39,1370.0,103.4009,103.4108,103.3217,103.3217,1370.0
2022-12-20 11:00:00,104.36,104.56,104.35,104.46,1600.0,103.292,103.4899,103.2821,103.391,1600.0
2022-12-20 11:05:00,104.27,104.35,104.11,104.11,1248.0,103.2029,103.2821,103.0445,103.0445,1248.0
2022-12-20 11:10:00,103.88,104.04,103.88,104.04,600.0,102.8169,102.9753,102.8169,102.9753,600.0
2022-12-20 11:15:00,103.55,103.62,103.55,103.62,400.0,102.4903,102.5596,102.4903,102.5596,400.0
2022-12-20 11:20:00,103.62,103.64,103.55,103.58,1964.0,102.5596,102.5793,102.4903,102.52,1964.0
2022-12-20 11:25:00,103.63,103.67,103.5,103.55,3588.0,102.5695,102.609,102.4408,102.4903,3588.0
2022-12-20 11:30:00,103.61,103.83,103.61,103.83,1026.0,102.5497,102.7674,102.5497,102.7674,1026.0
2022-12-20 11:35:00,103.8,103.8,103.66,103.73,6482.0,102.7377,102.7377,102.5991,102.6684,6482.0
2022-12-20 11:40:00,103.72,103.97,103.64,103.97,3218.0,102.6585,102.906,102.5793,102.906,3218.0
2022-12-20 11:45:00,103.99,103.99,103.83,103.95,1400.0,102.9258,102.9258,102.7674,102.8862,1400.0
2022-12-20 11:50:00,104.04,104.04,103.95,104.01,600.0,102.9753,102.9753,102.8862,102.9456,600.0
2022-12-20 11:55:00,103.98,104.18,103.98,104.18,800.0,102.9159,103.1138,102.9159,103.1138,800.0
2022-12-20 12:00:00,104.19,104.26,104.19,104.2,680.0,103.1237,103.193,103.1237,103.1336,680.0
2022-12-20 12:05:00,104.34,104.35,104.34,104.35,800.0,103.2722,103.2821,103.2722,103.2821,800.0
2022-12-20 12:10:00,104.27,104.27,104.09,104.09,3040.0,103.2029,103.2029,103.0247,103.0247,3040.0
2022-12-20 12:15:00,104.14,104.14,104.06,104.06,400.0,103.0742,103.0742,102.9951,102.9951,400.0
2022-12-20 12:20:00,104.06,104.06,104.06,104.06,0.0,102.9951,102.9951,102.9951,102.9951,0.0
2022-12-20 12:25:00,104.06,104.06,104.06,104.06,0.0,102.9951,102.9951,102.9951,102.9951,0.0
2022-12-20 12:30:00,103.83,103.83,103.76,103.76,800.0,102.7674,102.7674,102.6981,102.6981,800.0
2022-12-20 12:35:00,103.7,103.7,103.65,103.65,1000.0,102.6387,102.6387,102.5892,102.5892,1000.0
2022-12-20 12:40:00,103.8,103.86,103.8,103.86,600.0,102.7377,102.7971,102.7377,102.7971,600.0
2022-12-20 12:45:00,103.94,103.94,103.94,103.94,620.0,102.8763,102.8763,102.8763,102.8763,620.0
2022-12-20 12:50:00,103.89,103.89,103.85,103.85,954.0,102.8268,102.8268,102.7872,102.7872,954.0
2022-12-20 12:55:00,103.97,104.06,103.97,104.04,1400.0,102.906,102.9951,102.906,102.9753,1400.0
2022-12-20 13:00:00,104.08,104.08,104.08,104.08,200.0,103.0148,103.0148,103.0148,103.0148,200.0
2022-12-20 13:05:00,104.08,104.08,104.01,104.01,798.0,103.0148,103.0148,102.9456,102.9456,798.0
2022-12-20 13:10:00,103.89,103.97,103.89,103.92,600.0,102.8268,102.906,102.8268,102.8565,600.0
2022-12-20 13:15:00,103.99,104.06,103.99,104.05,1016.0,102.9258,102.9951,102.9258,102.9852,1016.0
2022-12-20 13:20:00,103.85,103.95,103.85,103.95,400.0,102.7872,102.8862,102.7872,102.8862,400.0
2022-12-20 13:25:00,104.06,104.06,104.06,104.06,200.0,102.9951,102.9951,102.9951,102.9951,200.0
2022-12-20 13:30:00,104.21,104.33,104.21,104.33,800.0,103.1435,103.2623,103.1435,103.2623,800.0
2022-12-20 13:35:00,104.31,104.44,104.3,104.44,10880.0,103.2425,103.3712,103.2326,103.3712,10880.0
2022-12-20 13:40:00,104.44,104.44,104.33,104.33,400.0,103.3712,103.3712,103.2623,103.2623,400.0
2022-12-20 13:45:00,104.26,104.26,104.24,104.24,400.0,103.193,103.193,103.1732,103.1732,400.0
2022-12-20 13:50:00,104.17,104.17,104.17,104.17,200.0,103.1039,103.1039,103.1039,103.1039,200.0
2022-12-20 13:55:00,104.08,104.09,104.08,104.09,400.0,103.0148,103.0247,103.0148,103.0247,400.0
2022-12-20 14:00:00,104.08,104.17,104.08,104.17,400.0,103.0148,103.1039,103.0148,103.1039,400.0
2022-12-20 14:05:00,104.19,104.26,104.13,104.23,1000.0,103.1237,103.193,103.0643,103.1633,1000.0
2022-12-20 14:10:00,104.35,104.35,104.35,104.35,400.0,103.2821,103.2821,103.2821,103.2821,400.0
2022-12-20 14:15:00,104.32,104.32,104.26,104.26,400.0,103.2524,103.2524,103.193,103.193,400.0
2022-12-20 14:20:00,104.21,104.27,104.16,104.21,1400.0,103.1435,103.2029,103.094,103.1435,1400.0
2022-12-20 14:25:00,104.22,104.24,104.14,104.17,1000.0,103.1534,103.1732,103.0742,103.1039,1000.0
2022-12-20 14:30:00,104.24,104.24,104.24,104.24,200.0,103.1732,103.1732,103.1732,103.1732,200.0
2022-12-20 14:35:00,104.19,104.19,104.12,104.17,1000.0,103.1237,103.1237,103.0544,103.1039,1000.0
2022-12-20 14:40:00,104.18,104.2,104.11,104.11,1600.0,103.1138,103.1336,103.0445,103.0445,1600.0
2022-12-20 14:45:00,104.1,104.1,104.03,104.03,1050.0,103.0346,103.0346,102.9654,102.9654,1050.0
2022-12-20 14:50:00,104.01,104.14,103.97,104.14,600.0,102.9456,103.0742,102.906,103.0742,600.0
2022-12-20 14:55:00,104.06,104.06,104.02,104.04,800.0,102.9951,102.9951,102.9555,102.9753,800.0
2022-12-20 15:00:00,104.1,104.1,104.02,104.02,1000.0,103.0346,103.0346,102.9555,102.9555,1000.0
2022-12-20 15:05:00,104.1,104.11,104.0,104.0,968.0,103.0346,103.0445,102.9357,102.9357,968.0
2022-12-20 15:10:00,104.04,104.08,104.0,104.08,1540.0,102.9753,103.0148,102.9357,103.0148,1540.0
2022-12-20 15:15:00,104.14,104.2,104.07,104.07,3036.0,103.0742,103.1336,103.0049,103.0049,3036.0
2022-12-20 15:20:00,104.08,104.15,104.06,104.11,3000.0,103.0148,103.0841,102.9951,103.0445,3000.0
2022-12-20 15:25:00,104.11,104.26,104.11,104.26,1494.0,103.0445,103.193,103.0445,103.193,1494.0
2022-12-20 15:30:00,104.29,104.35,104.19,104.21,3400.0,103.2227,103.2821,103.1237,103.1435,3400.0
2022-12-20 15:35:00,104.19,104.29,104.19,104.28,4494.0,103.1237,103.2227,103.1237,103.2128,4494.0
2022-12-20 15:40:00,104.27,104.27,104.17,104.17,8302.0,103.2029,103.2029,103.1039,103.1039,8302.0
2022-12-20 15:45:00,104.16,104.22,104.12,104.2,6204.0,103.094,103.1534,103.0544,103.1336,6204.0
2022-12-20 15:50:00,104.2,104.2,104.09,104.14,5610.0,103.1336,103.1336,103.0247,103.0742,5610.0
2022-12-20 15:55:00,104.08,104.08,103.76,103.81,45930.0,103.0148,103.0148,102.6981,102.7476,45930.0
2022-12-21 09:30:00,104.47,104.77,104.26,104.77,3148.0,103.4009,103.6978,103.193,103.6978,3148.0
2022-12-21 09:35:00,104.77,104.79,104.74,104.74,600.0,103.6978,103.7176,103.6681,103.6681,600.0
2022-12-21 09:40:00,104.87,105.03,104.75,104.96,2600.0,103.7968,103.9551,103.678,103.8858,2600.0
2022-12-21 09:45:00,105.02,105.54,105.02,105.53,8242.0,103.9452,104.4599,103.9452,104.45,8242.0
2022-12-21 09:50:00,105.49,105.49,105.13,105.17,1208.0,104.4104,104.4104,104.0541,104.0937,1208.0
2022-12-21 09:55:00,105.17,105.2,105.02,105.02,2600.0,104.0937,104.1234,103.9452,103.9452,2600.0
2022-12-21 10:00:00,104.93,105.33,104.93,105.12,1842.0,103.8561,104.2521,103.8561,104.0442,1842.0
2022-12-21 10:05:00,105.04,105.5,105.04,105.5,3676.0,103.965,104.4203,103.965,104.4203,3676.0
2022-12-21 10:10:00,105.53,105.56,105.41,105.41,2400.0,104.45,104.4797,104.3312,104.3312,2400.0
2022-12-21 10:15:00,105.43,105.46,105.41,105.46,1320.0,104.351,104.3807,104.3312,104.3807,1320.0
2022-12-21 10:20:00,105.47,105.6,105.46,105.51,5200.0,104.3906,104.5193,104.3807,104.4302,5200.0
2022-12-21 10:25:00,105.52,105.68,105.49,105.62,33720.0,104.4401,104.5985,104.4104,104.5391,33720.0
2022-12-21 10:30:00,105.64,106.05,105.6,106.02,46266.0,104.5589,104.9647,104.5193,104.935,46266.0
2022-12-21 10:35:00,105.92,105.96,105.91,105.96,4328.0,104.836,104.8756,104.8261,104.8756,4328.0
2022-12-21 10:40:00,106.03,106.1,105.97,105.97,1576.0,104.9449,105.0142,104.8855,104.8855,1576.0
2022-12-21 10:45:00,106.11,106.11,105.88,105.88,2400.0,105.0241,105.0241,104.7964,104.7964,2400.0
2022-12-21 10:50:00,105.84,105.89,105.78,105.83,3400.0,104.7568,104.8063,104.6974,104.7469,3400.0
2022-12-21 10:55:00,105.78,105.89,105.78,105.83,2400.0,104.6974,104.8063,104.6974,104.7469,2400.0
2022-12-21 11:00:00,106.09,106.11,106.09,106.1,600.0,105.0043,105.0241,105.0043,105.0142,600.0
2022-12-21 11:05:00,106.13,106.13,105.93,106.02,1428.0,105.0439,105.0439,104.8459,104.935,1428.0
2022-12-21 11:10:00,106.13,106.13,106.06,106.06,3400.0,105.0439,105.0439,104.9746,104.9746,3400.0
2022-12-21 11:15:00,106.1,106.1,106.01,106.04,7800.0,105.0142,105.0142,104.9251,104.9548,7800.0
2022-12-21 11:20:00,105.98,106.02,105.83,105.89,12200.0,104.8954,104.935,104.7469,104.8063,12200.0
2022-12-21 11:25:00,105.89,105.96,105.85,105.96,4000.0,104.8063,104.8756,104.7667,104.8756,4000.0
2022-12-21 11:30:00,105.95,106.09,105.92,106.07,13686.0,104.8657,105.0043,104.836,104.9845,13686.0
2022-12-21 11:35:00,106.07,106.07,105.97,106.03,7150.0,104.9845,104.9845,104.8855,104.9449,7150.0
2022-12-21 11:40:00,105.86,105.99,105.8,105.99,4600.0,104.7766,104.9053,104.7172,104.9053,4600.0
2022-12-21 11:45:00,105.92,105.95,105.84,105.84,3750.0,104.836,104.8657,104.7568,104.7568,3750.0
2022-12-21 11:50:00,105.83,105.92,105.8,105.92,8150.0,104.7469,104.836,104.7172,104.836,8150.0
2022-12-21 11:55:00,105.96,106.01,105.96,105.96,800.0,104.8756,104.9251,104.8756,104.8756,800.0
2022-12-21 12:00:00,105.95,105.95,105.76,105.76,1400.0,104.8657,104.8657,104.6777,104.6777,1400.0
2022-12-21 12:05:00,105.82,105.93,105.82,105.82,4000.0,104.737,104.8459,104.737,104.737,4000.0
2022-12-21 12:10:00,105.77,105.82,105.72,105.72,1600.0,104.6876,104.737,104.6381,104.6381,1600.0
2022-12-21 12:15:00,105.72,105.72,105.72,105.72,0.0,104.6381,104.6381,104.6381,104.6381,0.0
2022-12-21 12:20:00,105.64,105.77,105.64,105.74,1000.0,104.5589,104.6876,104.5589,104.6579,1000.0
2022-12-21 12:25:00,105.63,105.75,105.63,105.68,1200.0,104.549,104.6678,104.549,104.5985,1200.0
2022-12-21 12:30:00,105.73,105.83,105.73,105.83,2000.0,104.648,104.7469,104.648,104.7469,2000.0
2022-12-21 12:35:00,105.85,105.91,105.85,105.9,800.0,104.7667,104.8261,104.7667,104.8162,800.0
2022-12-21 12:40:00,105.82,105.88,105.82,105.88,400.0,104.737,104.7964,104.737,104.7964,400.0
2022-12-21 12:45:00,105.86,105.91,105.83,105.91,1000.0,104.7766,104.8261,104.7469,104.8261,1000.0
2022-12-21 12:50:00,105.93,105.95,105.89,105.95,12792.0,104.8459,104.8657,104.8063,104.8657,12792.0
2022-12-21 12:55:00,105.94,106.06,105.93,106.06,4604.0,104.8558,104.9746,104.8459,104.9746,4604.0
2022-12-21 13:00:00,106.04,106.17,105.97,106.17,3470.0,104.9548,105.0835,104.8855,105.0835,3470.0
2022-12-21 13:05:00,106.14,106.14,106.14,106.14,200.0,105.0538,105.0538,105.0538,105.0538,200.0
2022-12-21 13:10:00,106.17,106.17,106.08,106.08,1200.0,105.0835,105.0835,104.9944,104.9944,1200.0
2022-12-21 13:15:00,106.2,106.2,106.03,106.08,2000.0,105.1131,105.1131,104.9449,104.9944,2000.0
2022-12-21 13:20:00,105.94,105.94,105.91,105.91,400.0,104.8558,104.8558,104.8261,104.8261,400.0
2022-12-21 13:25:00,105.91,105.99,105.91,105.92,2400.0,104.8261,104.9053,104.8261,104.836,2400.0
2022-12-21 13:30:00,105.89,105.94,105.86,105.92,1400.0,104.8063,104.8558,104.7766,104.836,1400.0
2022-12-21 13:35:00,105.92,105.99,105.92,105.94,1200.0,104.836,104.9053,104.836,104.8558,1200.0
2022-12-21 13:40:00,105.96,105.97,105.92,105.97,800.0,104.8756,104.8855,104.836,104.8855,800.0
2022-12-21 13:45:00,105.99,106.04,105.99,106.02,800.0,104.9053,104.9548,104.9053,104.935,800.0
2022-12-21 13:50:00,106.04,106.16,106.04,106.16,2300.0,104.9548,105.0736,104.9548,105.0736,2300.0
2022-12-21 13:55:00,106.16,106.21,106.15,106.21,1000.0,105.0736,105.123,105.0637,105.123,1000.0
2022-12-21 14:00:00,106.16,106.42,106.16,106.41,4222.0,105.0736,105.3309,105.0736,105.321,4222.0
2022-12-21 14:05:00,106.38,106.44,106.38,106.42,1200.0,105.2913,105.3507,105.2913,105.3309,1200.0
2022-12-21 14:10:00,106.39,106.46,106.36,106.44,1280.0,105.3012,105.3705,105.2715,105.3507,1280.0
2022-12-21 14:15:00,106.35,106.35,106.27,106.27,1200.0,105.2616,105.2616,105.1824,105.1824,1200.0
2022-12-21 14:20:00,106.21,106.21,106.21,106.21,200.0,105.123,105.123,105.123,105.123,200.0
2022-12-21 14:25:00,106.18,106.21,106.13,106.14,2400.0,105.0934,105.123,105.0439,105.0538,2400.0
2022-12-21 14:30:00,106.14,106.27,106.11,106.27,2286.0,105.0538,105.1824,105.0241,105.1824,2286.0
2022-12-21 14:35:00,106.27,106.28,106.04,106.15,4200.0,105.1824,105.1923,104.9548,105.0637,4200.0
2022-12-21 14:40:00,106.12,106.14,106.1,106.1,1400.0,105.034,105.0538,105.0142,105.0142,1400.0
2022-12-21 14:45:00,106.1,106.2,106.1,106.14,2476.0,105.0142,105.1131,105.0142,105.0538,2476.0
2022-12-21 14:50:00,106.04,106.05,105.91,105.95,1200.0,104.9548,104.9647,104.8261,104.8657,1200.0
2022-12-21 14:55:00,105.96,106.02,105.91,106.0,2000.0,104.8756,104.935,104.8261,104.9152,2000.0
2022-12-21 15:00:00,106.0,106.02,105.9,105.95,3400.0,104.9152,104.935,104.8162,104.8657,3400.0
2022-12-21 15:05:00,105.97,105.97,105.72,105.73,2200.0,104.8855,104.8855,104.6381,104.648,2200.0
2022-12-21 15:10:00,105.71,105.88,105.71,105.88,5410.0,104.6282,104.7964,104.6282,104.7964,5410.0
2022-12-21 15:15:00,105.89,105.9,105.77,105.89,4494.0,104.8063,104.8162,104.6876,104.8063,4494.0
2022-12-21 15:20:00,105.89,105.91,105.78,105.84,4350.0,104.8063,104.8261,104.6974,104.7568,4350.0
2022-12-21 15:25:00,105.87,105.98,105.82,105.85,2482.0,104.7865,104.8954,104.737,104.7667,2482.0
2022-12-21 15:30:00,105.83,106.06,105.83,106.05,7758.0,104.7469,104.9746,104.7469,104.9647,7758.0
2022-12-21 15:35:00,106.04,106.17,106.03,106.17,19670.0,104.9548,105.0835,104.9449,105.0835,19670.0
2022-12-21 15:40:00,106.17,106.19,106.0,106.07,22560.0,105.0835,105.1033,104.9152,104.9845,22560.0
2022-12-21 15:45:00,106.07,106.17,106.0,106.1,12856.0,104.9845,105.0835,104.9152,105.0142,12856.0
2022-12-21 15:50:00,105.81,106.08,105.81,106.08,29026.0,104.7271,104.9944,104.7271,104.9944,29026.0
2022-12-21 15:55:00,106.07,106.14,106.05,106.13,26346.0,104.9845,105.0538,104.9647,105.0439,26346.0
2022-12-22 09:30:00,103.58,103.58,103.13,103.13,6020.0,102.52,102.52,102.0746,102.0746,6020.0
2022-12-22 09:35:00,102.94,103.22,102.82,102.85,26244.0,101.8865,102.1636,101.7677,101.7974,26244.0
2022-12-22 09:40:00,102.75,102.83,102.61,102.66,22574.0,101.6985,101.7776,101.5599,101.6094,22574.0
2022-12-22 09:45:00,102.61,102.72,102.54,102.54,12092.0,101.5599,101.6688,101.4906,101.4906,12092.0
2022-12-22 09:50:00,102.56,102.75,102.55,102.59,12006.0,101.5104,101.6985,101.5005,101.5401,12006.0
2022-12-22 09:55:00,102.61,102.78,102.57,102.78,11718.0,101.5599,101.7281,101.5203,101.7281,11718.0
2022-12-22 10:00:00,102.81,102.81,102.0,102.08,9416.0,101.7578,101.7578,100.9561,101.0353,9416.0
2022-12-22 10:05:00,102.0,102.06,101.81,101.82,5800.0,100.9561,101.0155,100.7681,100.778,5800.0
2022-12-22 10:10:00,101.78,101.78,101.24,101.39,5400.0,100.7384,100.7384,100.2039,100.3524,5400.0
2022-12-22 10:15:00,101.25,101.67,101.25,101.67,4570.0,100.2138,100.6295,100.2138,100.6295,4570.0
2022-12-22 10:20:00,101.63,101.63,101.32,101.33,6400.0,100.5899,100.5899,100.2831,100.293,6400.0
2022-12-22 10:25:00,101.28,101.5,101.26,101.35,7200.0,100.2435,100.4612,100.2237,100.3128,7200.0
2022-12-22 10:30:00,101.3,101.42,101.14,101.26,10146.0,100.2633,100.3821,100.1049,100.2237,10146.0
2022-12-22 10:35:00,101.21,101.31,101.19,101.31,5774.0,100.1742,100.2732,100.1544,100.2732,5774.0
2022-12-22 10:40:00,101.3,101.45,101.23,101.45,9450.0,100.2633,100.4118,100.194,100.4118,9450.0
2022-12-22 10:45:00,101.32,101.64,101.25,101.52,7524.0,100.2831,100.5998,100.2138,100.481,7524.0
2022-12-22 10:50:00,101.51,101.55,101.44,101.5,1600.0,100.4711,100.5107,100.4019,100.4612,1600.0
2022-12-22 10:55:00,101.44,101.46,101.41,101.46,2460.0,100.4019,100.4217,100.3722,100.4217,2460.0
2022-12-22 11:00:00,101.5,101.55,101.45,101.47,1800.0,100.4612,100.5107,100.4118,100.4316,1800.0
2022-12-22 11:05:00,101.53,101.75,101.41,101.47,6800.0,100.4909,100.7087,100.3722,100.4316,6800.0
2022-12-22 11:10:00,101.46,101.46,101.11,101.15,4220.0,100.4217,100.4217,100.0752,100.1148,4220.0
2022-12-22 11:15:00,101.17,101.25,101.14,101.14,2200.0,100.1346,100.2138,100.1049,100.1049,2200.0
2022-12-22 11:20:00,101.11,101.2,101.02,101.02,2858.0,100.0752,100.1643,99.9862,99.9862,2858.0
2022-12-22 11:25:00,101.0,101.07,100.97,101.02,6092.0,99.9664,100.0356,99.9367,99.9862,6092.0
2022-12-22 11:30:00,101.05,101.08,100.8,100.83,23728.0,100.0159,100.0455,99.7684,99.7981,23728.0
2022-12-22 11:35:00,100.83,100.9,100.61,100.61,37028.0,99.7981,99.8674,99.5804,99.5804,37028.0
2022-12-22 11:40:00,100.6,100.62,100.49,100.56,12912.0,99.5705,99.5903,99.4616,99.5309,12912.0
2022-12-22 11:45:00,100.56,100.6,100.4,100.56,13948.0,99.5309,99.5705,99.3725,99.5309,13948.0
2022-12-22 11:50:00,100.59,100.65,100.5,100.57,11846.0,99.5606,99.6199,99.4715,99.5408,11846.0
2022-12-22 11:55:00,100.58,100.59,100.36,100.48,9400.0,99.5507,99.5606,99.3329,99.4517,9400.0
2022-12-22 12:00:00,100.54,100.56,100.46,100.48,5600.0,99.5111,99.5309,99.4319,99.4517,5600.0
2022-12-22 12:05:00,100.45,100.47,100.31,100.47,4582.0,99.422,99.4418,99.2834,99.4418,4582.0
2022-12-22 12:10:00,100.45,100.46,100.37,100.39,1468.0,99.422,99.4319,99.3428,99.3626,1468.0
2022-12-22 12:15:00,100.39,100.48,100.39,100.4,4336.0,99.3626,99.4517,99.3626,99.3725,4336.0
2022-12-22 12:20:00,100.38,100.38,100.13,100.14,17324.0,99.3527,99.3527,99.1053,99.1152,17324.0
2022-12-22 12:25:00,100.1,100.1,99.83,99.85,6026.0,99.0756,99.0756,98.8083,98.8281,6026.0
2022-12-22 12:30:00,99.95,100.0,99.92,99.92,8402.0,98.9271,98.9766,98.8974,98.8974,8402.0
2022-12-22 12:35:00,99.92,100.0,99.82,99.88,6398.0,98.8974,98.9766,98.7984,98.8578,6398.0
2022-12-22 12:40:00,99.95,100.02,99.86,100.02,4276.0,98.9271,98.9964,98.838,98.9964,4276.0
2022-12-22 12:45:00,100.03,100.22,100.02,100.22,3000.0,99.0063,99.1943,98.9964,99.1943,3000.0
2022-12-22 12:50:00,100.17,100.25,100.14,100.24,4194.0,99.1449,99.224,99.1152,99.2141,4194.0
2022-12-22 12:55:00,100.26,100.29,100.26,100.28,1200.0,99.2339,99.2636,99.2339,99.2537,1200.0
2022-12-22 13:00:00,100.23,100.23,100.02,100.02,2354.0,99.2042,99.2042,98.9964,98.9964,2354.0
2022-12-22 13:05:00,100.0,100.05,99.89,100.0,4368.0,98.9766,99.0261,98.8677,98.9766,4368.0
2022-12-22 13:10:00,100.16,100.16,99.99,100.02,6604.0,99.135,99.135,98.9667,98.9964,6604.0
2022-12-22 13:15:00,99.98,99.98,99.87,99.91,7188.0,98.9568,98.9568,98.8479,98.8875,7188.0
2022-12-22 13:20:00,99.87,99.87,99.78,99.78,4980.0,98.8479,98.8479,98.7589,98.7589,4980.0
2022-12-22 13:25:00,99.94,100.04,99.94,99.97,3660.0,98.9172,99.0162,98.9172,98.9469,3660.0
2022-12-22 13:30:00,99.94,99.96,99.85,99.96,2474.0,98.9172,98.937,98.8281,98.937,2474.0
2022-12-22 13:35:00,100.01,100.21,100.01,100.21,2180.0,98.9865,99.1845,98.9865,99.1845,2180.0
2022-12-22 13:40:00,100.27,100.33,100.24,100.24,2600.0,99.2438,99.3032,99.2141,99.2141,2600.0
2022-12-22 13:45:00,100.29,100.33,100.22,100.24,3640.0,99.2636,99.3032,99.1943,99.2141,3640.0
2022-12-22 13:50:00,100.28,100.4,100.26,100.33,4240.0,99.2537,99.3725,99.2339,99.3032,4240.0
2022-12-22 13:55:00,100.33,100.33,100.15,100.23,4400.0,99.3032,99.3032,99.1251,99.2042,4400.0
2022-12-22 14:00:00,100.24,100.29,100.16,100.16,1642.0,99.2141,99.2636,99.135,99.135,1642.0
2022-12-22 14:05:00,100.21,100.28,100.21,100.23,936.0,99.1845,99.2537,99.1845,99.2042,936.0
2022-12-22 14:10:00,100.28,100.61,100.28,100.58,10528.0,99.2537,99.5804,99.2537,99.5507,10528.0
2022-12-22 14:15:00,100.59,100.6,100.43,100.43,5200.0,99.5606,99.5705,99.4022,99.4022,5200.0
2022-12-22 14:20:00,100.25,100.51,100.25,100.51,1154.0,99.224,99.4814,99.224,99.4814,1154.0
2022-12-22 14:25:00,100.52,100.77,100.48,100.77,2600.0,99.4913,99.7387,99.4517,99.7387,2600.0
2022-12-22 14:30:00,100.69,100.88,100.65,100.86,8148.0,99.6595,99.8476,99.6199,99.8278,8148.0
2022-12-22 14:35:00,100.88,100.88,100.59,100.64,3664.0,99.8476,99.8476,99.5606,99.6101,3664.0
2022-12-22 14:40:00,100.75,100.75,100.67,100.7,986.0,99.7189,99.7189,99.6397,99.6694,986.0
2022-12-22 14:45:00,100.69,100.84,100.69,100.84,2200.0,99.6595,99.808,99.6595,99.808,2200.0
2022-12-22 14:50:00,100.82,101.03,100.79,101.03,9454.0,99.7882,99.9961,99.7585,99.9961,9454.0
2022-12-22 14:55:00,101.01,101.23,100.98,101.23,12760.0,99.9763,100.194,99.9466,100.194,12760.0
2022-12-22 15:00:00,101.22,101.31,101.14,101.24,6200.0,100.1841,100.2732,100.1049,100.2039,6200.0
2022-12-22 15:05:00,101.24,101.48,101.15,101.48,11070.0,100.2039,100.4415,100.1148,100.4415,11070.0
2022-12-22 15:10:00,101.44,101.52,101.41,101.41,6558.0,100.4019,100.481,100.3722,100.3722,6558.0
2022-12-22 15:15:00,101.44,101.82,101.44,101.82,15100.0,100.4019,100.778,100.4019,100.778,15100.0
2022-12-22 15:20:00,101.83,102.03,101.83,101.91,14900.0,100.7879,100.9858,100.7879,100.8671,14900.0
2022-12-22 15:25:00,101.93,102.03,101.83,101.9,14806.0,100.8868,100.9858,100.7879,100.8572,14806.0
2022-12-22 15:30:00,101.93,101.95,101.56,101.56,19736.0,100.8868,100.9066,100.5206,100.5206,19736.0
2022-12-22 15:35:00,101.58,101.63,101.38,101.55,13120.0,100.5404,100.5899,100.3425,100.5107,13120.0
2022-12-22 15:40:00,101.53,101.55,101.36,101.55,7414.0,100.4909,100.5107,100.3227,100.5107,7414.0
2022-12-22 15:45:00,101.49,101.67,101.39,101.67,12704.0,100.4514,100.6295,100.3524,100.6295,12704.0
2022-12-22 15:50:00,101.71,102.01,101.71,101.86,12002.0,100.6691,100.966,100.6691,100.8176,12002.0
2022-12-22 15:55:00,101.76,101.8,101.56,101.76,82122.0,100.7186,100.7582,100.5206,100.7186,82122.0
2022-12-23 09:30:00,101.11,101.53,100.79,100.79,9388.0,100.0752,100.4909,99.7585,99.7585,9388.0
2022-12-23 09:35:00,100.82,100.82,100.08,100.12,7118.0,99.7882,99.7882,99.0558,99.0954,7118.0
2022-12-23 09:40:00,100.1,100.61,100.1,100.39,10742.0,99.0756,99.5804,99.0756,99.3626,10742.0
2022-12-23 09:45:00,100.33,100.39,100.0,100.02,12930.0,99.3032,99.3626,98.9766,98.9964,12930.0
2022-12-23 09:50:00,100.41,100.41,100.29,100.37,1600.0,99.3824,99.3824,99.2636,99.3428,1600.0
2022-12-23 09:55:00,100.19,100.33,100.19,100.33,1394.0,99.1647,99.3032,99.1647,99.3032,1394.0
2022-12-23 10:00:00,100.39,100.98,100.13,100.2,6038.0,99.3626,99.9466,99.1053,99.1746,6038.0
2022-12-23 10:05:00,100.16,100.51,100.02,100.51,6304.0,99.135,99.4814,98.9964,99.4814,6304.0
2022-12-23 10:10:00,100.61,100.83,100.56,100.7,4200.0,99.5804,99.7981,99.5309,99.6694,4200.0
2022-12-23 10:15:00,100.7,101.42,100.7,101.41,10250.0,99.6694,100.3821,99.6694,100.3722,10250.0
2022-12-23 10:20:00,101.39,101.39,101.19,101.29,4330.0,100.3524,100.3524,100.1544,100.2534,4330.0
2022-12-23 10:25:00,101.31,101.48,101.17,101.17,3366.0,100.2732,100.4415,100.1346,100.1346,3366.0
2022-12-23 10:30:00,101.38,101.67,101.38,101.55,2000.0,100.3425,100.6295,100.3425,100.5107,2000.0
2022-12-23 10:35:00,101.61,101.83,101.53,101.82,5700.0,100.5701,100.7879,100.4909,100.778,5700.0
2022-12-23 10:40:00,101.8,101.85,101.53,101.53,1800.0,100.7582,100.8077,100.4909,100.4909,1800.0
2022-12-23 10:45:00,101.49,101.51,101.24,101.25,1300.0,100.4514,100.4711,100.2039,100.2138,1300.0
2022-12-23 10:50:00,101.0,101.12,101.0,101.05,1350.0,99.9664,100.0851,99.9664,100.0159,1350.0
2022-12-23 10:55:00,101.08,101.08,100.96,100.96,2600.0,100.0455,100.0455,99.9268,99.9268,2600.0
2022-12-23 11:00:00,100.91,100.91,100.68,100.74,1878.0,99.8773,99.8773,99.6496,99.709,1878.0
2022-12-23 11:05:00,100.76,100.77,100.7,100.75,1200.0,99.7288,99.7387,99.6694,99.7189,1200.0
2022-12-23 11:10:00,100.79,100.95,100.79,100.88,800.0,99.7585,99.9169,99.7585,99.8476,800.0
2022-12-23 11:15:00,100.88,100.88,100.88,100.88,0.0,99.8476,99.8476,99.8476,99.8476,0.0
2022-12-23 11:20:00,101.14,101.14,101.14,101.14,200.0,100.1049,100.1049,100.1049,100.1049,200.0
2022-12-23 11:25:00,101.26,101.26,101.26,101.26,200.0,100.2237,100.2237,100.2237,100.2237,200.0
2022-12-23 11:30:00,101.22,101.22,101.22,101.22,200.0,100.1841,100.1841,100.1841,100.1841,200.0
2022-12-23 11:35:00,101.35,101.35,101.35,101.35,200.0,100.3128,100.3128,100.3128,100.3128,200.0
2022-12-23 11:40:00,101.36,101.5,101.36,101.5,400.0,100.3227,100.4612,100.3227,100.4612,400.0
2022-12-23 11:45:00,101.5,101.5,101.5,101.5,0.0,100.4612,100.4612,100.4612,100.4612,0.0
2022-12-23 11:50:00,100.97,100.97,100.96,100.96,400.0,99.9367,99.9367,99.9268,99.9268,400.0
2022-12-23 11:55:00,101.1,101.1,101.1,101.1,400.0,100.0653,100.0653,100.0653,100.0653,400.0
2022-12-23 12:00:00,101.21,101.27,101.14,101.17,5100.0,100.1742,100.2336,100.1049,100.1346,5100.0
2022-12-23 12:05:00,101.17,101.17,101.17,101.17,0.0,100.1346,100.1346,100.1346,100.1346,0.0
2022-12-23 12:10:00,101.17,101.17,101.17,101.17,0.0,100.1346,100.1346,100.1346,100.1346,0.0
2022-12-23 12:15:00,101.16,101.16,101.16,101.16,200.0,100.1247,100.1247,100.1247,100.1247,200.0
2022-12-23 12:20:00,101.25,101.47,101.25,101.47,8790.0,100.2138,100.4316,100.2138,100.4316,8790.0
2022-12-23 12:25:00,101.47,101.47,101.47,101.47,0.0,100.4316,100.4316,100.4316,100.4316,0.0
2022-12-23 12:30:00,101.36,101.36,101.32,101.32,800.0,100.3227,100.3227,100.2831,100.2831,800.0
2022-12-23 12:35:00,101.32,101.32,101.32,101.32,0.0,100.2831,100.2831,100.2831,100.2831,0.0
2022-12-23 12:40:00,101.2,101.2,101.18,101.18,600.0,100.1643,100.1643,100.1445,100.1445,600.0
2022-12-23 12:45:00,101.13,101.13,101.13,101.13,800.0,100.095,100.095,100.095,100.095,800.0
2022-12-23 12:50:00,101.14,101.14,101.14,101.14,200.0,100.1049,100.1049,100.1049,100.1049,200.0
2022-12-23 12:55:00,101.15,101.17,101.08,101.08,1200.0,100.1148,100.1346,100.0455,100.0455,1200.0
2022-12-23 13:00:00,101.06,101.17,101.06,101.17,400.0,100.0258,100.1346,100.0258,100.1346,400.0
2022-12-23 13:05:00,101.27,101.27,101.27,101.27,200.0,100.2336,100.2336,100.2336,100.2336,200.0
2022-12-23 13:10:00,101.33,101.33,101.33,101.33,200.0,100.293,100.293,100.293,100.293,200.0
2022-12-23 13:15:00,101.14,101.14,101.13,101.13,1000.0,100.1049,100.1049,100.095,100.095,1000.0
2022-12-23 13:20:00,101.19,101.19,101.19,101.19,400.0,100.1544,100.1544,100.1544,100.1544,400.0
2022-12-23 13:25:00,101.19,101.19,101.19,101.19,0.0,100.1544,100.1544,100.1544,100.1544,0.0
2022-12-23 13:30:00,101.25,101.25,101.25,101.25,200.0,100.2138,100.2138,100.2138,100.2138,200.0
2022-12-23 13:35:00,101.32,101.32,101.32,101.32,1086.0,100.2831,100.2831,100.2831,100.2831,1086.0
2022-12-23 13:40:00,101.2,101.2,101.19,101.19,400.0,100.1643,100.1643,100.1544,100.1544,400.0
2022-12-23 13:45:00,101.1,101.26,101.07,101.26,1400.0,100.0653,100.2237,100.0356,100.2237,1400.0
2022-12-23 13:50:00,101.24,101.27,101.24,101.25,1100.0,100.2039,100.2336,100.2039,100.2138,1100.0
2022-12-23 13:55:00,101.18,101.18,101.18,101.18,200.0,100.1445,100.1445,100.1445,100.1445,200.0
2022-12-23 14:00:00,101.18,101.18,101.18,101.18,0.0,100.1445,100.1445,100.1445,100.1445,0.0
2022-12-23 14:05:00,101.08,101.14,101.08,101.14,1600.0,100.0455,100.1049,100.0455,100.1049,1600.0
2022-12-23 14:10:00,101.14,101.25,101.14,101.25,600.0,100.1049,100.2138,100.1049,100.2138,600.0
2022-12-23 14:15:00,101.24,101.25,101.21,101.25,600.0,100.2039,100.2138,100.1742,100.2138,600.0
2022-12-23 14:20:00,101.26,101.26,101.23,101.23,400.0,100.2237,100.2237,100.194,100.194,400.0
2022-12-23 14:25:00,101.23,101.23,101.23,101.23,0.0,100.194,100.194,100.194,100.194,0.0
2022-12-23 14:30:00,101.29,101.29,101.29,101.29,200.0,100.2534,100.2534,100.2534,100.2534,200.0
2022-12-23 14:35:00,101.41,101.41,101.36,101.36,400.0,100.3722,100.3722,100.3227,100.3227,400.0
2022-12-23 14:40:00,101.47,101.47,101.41,101.41,1200.0,100.4316,100.4316,100.3722,100.3722,1200.0
2022-12-23 14:45:00,101.39,101.39,101.39,101.39,400.0,100.3524,100.3524,100.3524,100.3524,400.0
2022-12-23 14:50:00,101.42,101.44,101.41,101.42,1400.0,100.3821,100.4019,100.3722,100.3821,1400.0
2022-12-23 14:55:00,101.47,101.5,101.47,101.48,600.0,100.4316,100.4612,100.4316,100.4415,600.0
2022-12-23 15:00:00,101.46,101.61,101.45,101.45,1600.0,100.4217,100.5701,100.4118,100.4118,1600.0
2022-12-23 15:05:00,101.38,101.42,101.36,101.4,2136.0,100.3425,100.3821,100.3227,100.3623,2136.0
2022-12-23 15:10:00,101.4,101.4,101.31,101.31,600.0,100.3623,100.3623,100.2732,100.2732,600.0
2022-12-23 15:15:00,101.48,101.51,101.47,101.51,1000.0,100.4415,100.4711,100.4316,100.4711,1000.0
2022-12-23 15:20:00,101.46,101.46,101.36,101.36,1200.0,100.4217,100.4217,100.3227,100.3227,1200.0
2022-12-23 15:25:00,101.32,101.36,101.27,101.28,3100.0,100.2831,100.3227,100.2336,100.2435,3100.0
2022-12-23 15:30:00,101.34,101.34,101.2,101.23,3452.0,100.3029,100.3029,100.1643,100.194,3452.0
2022-12-23 15:35:00,101.28,101.28,101.17,101.27,4018.0,100.2435,100.2435,100.1346,100.2336,4018.0
2022-12-23 15:40:00,101.33,101.45,101.31,101.45,7614.0,100.293,100.4118,100.2732,100.4118,7614.0
2022-12-23 15:45:00,101.45,101.55,101.42,101.51,7112.0,100.4118,100.5107,100.3821,100.4711,7112.0
2022-12-23 15:50:00,101.35,101.68,101.35,101.65,9070.0,100.3128,100.6394,100.3128,100.6097,9070.0
2022-12-23 15:55:00,101.69,101.76,101.6,101.76,22374.0,100.6493,100.7186,100.5602,100.7186,22374.0
2022-12-27 09:30:00,101.14,101.16,100.65,100.74,12650.0,100.1049,100.1247,99.6199,99.709,12650.0
2022-12-27 09:35:00,100.57,100.57,100.1,100.31,9652.0,99.5408,99.5408,99.0756,99.2834,9652.0
2022-12-27 09:40:00,100.19,100.19,99.87,100.03,5836.0,99.1647,99.1647,98.8479,99.0063,5836.0
2022-12-27 09:45:00,99.83,99.95,99.67,99.95,11530.0,98.8083,98.9271,98.65,98.9271,11530.0
2022-12-27 09:50:00,99.97,100.13,99.87,100.13,3022.0,98.9469,99.1053,98.8479,99.1053,3022.0
2022-12-27 09:55:00,100.13,100.13,99.88,99.88,2600.0,99.1053,99.1053,98.8578,98.8578,2600.0
2022-12-27 10:00:00,99.88,99.99,99.79,99.99,3592.0,98.8578,98.9667,98.7687,98.9667,3592.0
2022-12-27 10:05:00,99.96,99.96,99.89,99.96,800.0,98.937,98.937,98.8677,98.937,800.0
2022-12-27 10:10:00,99.98,100.24,99.98,100.24,3248.0,98.9568,99.2141,98.9568,99.2141,3248.0
2022-12-27 10:15:00,100.23,100.56,100.08,100.48,15862.0,99.2042,99.5309,99.0558,99.4517,15862.0
2022-12-27 10:20:00,100.42,100.79,100.42,100.79,1600.0,99.3923,99.7585,99.3923,99.7585,1600.0
2022-12-27 10:25:00,100.61,100.61,100.61,100.61,400.0,99.5804,99.5804,99.5804,99.5804,400.0
2022-12-27 10:30:00,100.5,100.69,100.5,100.69,600.0,99.4715,99.6595,99.4715,99.6595,600.0
2022-12-27 10:35:00,100.64,100.7,100.54,100.7,3800.0,99.6101,99.6694,99.5111,99.6694,3800.0
2022-12-27 10:40:00,100.74,100.75,100.65,100.67,4314.0,99.709,99.7189,99.6199,99.6397,4314.0
2022-12-27 10:45:00,100.78,100.78,100.69,100.71,800.0,99.7486,99.7486,99.6595,99.6793,800.0
2022-12-27 10:50:00,100.59,100.66,100.57,100.57,1262.0,99.5606,99.6298,99.5408,99.5408,1262.0
2022-12-27 10:55:00,100.46,100.46,100.3,100.3,1800.0,99.4319,99.4319,99.2735,99.2735,1800.0
2022-12-27 11:00:00,100.44,100.47,100.39,100.39,2350.0,99.4121,99.4418,99.3626,99.3626,2350.0
2022-12-27 11:05:00,100.37,100.48,100.29,100.48,1970.0,99.3428,99.4517,99.2636,99.4517,1970.0
2022-12-27 11:10:00,100.48,100.53,100.42,100.48,1400.0,99.4517,99.5012,99.3923,99.4517,1400.0
2022-12-27 11:15:00,100.55,100.55,100.49,100.49,1240.0,99.521,99.521,99.4616,99.4616,1240.0
2022-12-27 11:20:00,100.52,100.53,100.42,100.53,1288.0,99.4913,99.5012,99.3923,99.5012,1288.0
2022-12-27 11:25:00,100.57,100.58,100.54,100.57,1000.0,99.5408,99.5507,99.5111,99.5408,1000.0
2022-12-27 11:30:00,100.58,100.58,100.58,100.58,400.0,99.5507,99.5507,99.5507,99.5507,400.0
2022-12-27 11:35:00,100.46,100.67,100.46,100.67,1200.0,99.4319,99.6397,99.4319,99.6397,1200.0
2022-12-27 11:40:00,100.59,100.72,100.57,100.72,1816.0,99.5606,99.6892,99.5408,99.6892,1816.0
2022-12-27 11:45:00,100.74,100.74,100.66,100.67,1240.0,99.709,99.709,99.6298,99.6397,1240.0
2022-12-27 11:50:00,100.61,100.61,100.57,100.57,400.0,99.5804,99.5804,99.5408,99.5408,400.0
2022-12-27 11:55:00,100.63,100.63,100.45,100.45,1714.0,99.6002,99.6002,99.422,99.422,1714.0
2022-12-27 12:00:00,100.4,100.51,100.4,100.51,696.0,99.3725,99.4814,99.3725,99.4814,696.0
2022-12-27 12:05:00,100.53,100.53,100.43,100.43,1200.0,99.5012,99.5012,99.4022,99.4022,1200.0
2022-12-27 12:10:00,100.66,100.67,100.59,100.65,1000.0,99.6298,99.6397,99.5606,99.6199,1000.0
2022-12-27 12:15:00,100.46,100.46,100.46,100.46,204.0,99.4319,99.4319,99.4319,99.4319,204.0
2022-12-27 12:20:00,100.39,100.39,100.23,100.27,3792.0,99.3626,99.3626,99.2042,99.2438,3792.0
2022-12-27 12:25:00,100.26,100.28,100.23,100.24,1220.0,99.2339,99.2537,99.2042,99.2141,1220.0
2022-12-27 12:30:00,100.27,100.35,100.27,100.32,2600.0,99.2438,99.323,99.2438,99.2933,2600.0
2022-12-27 12:35:00,100.39,100.42,100.39,100.42,600.0,99.3626,99.3923,99.3626,99.3923,600.0
2022-12-27 12:40:00,100.36,100.36,100.2,100.2,800.0,99.3329,99.3329,99.1746,99.1746,800.0
2022-12-27 12:45:00,100.18,100.18,100.1,100.11,4274.0,99.1548,99.1548,99.0756,99.0855,4274.0
2022-12-27 12:50:00,100.11,100.25,100.11,100.22,1610.0,99.0855,99.224,99.0855,99.1943,1610.0
2022-12-27 12:55:00,100.27,100.36,100.27,100.36,1000.0,99.2438,99.3329,99.2438,99.3329,1000.0
2022-12-27 13:00:00,100.3,100.42,100.3,100.37,800.0,99.2735,99.3923,99.2735,99.3428,800.0
2022-12-27 13:05:00,100.35,100.53,100.35,100.46,1664.0,99.323,99.5012,99.323,99.4319,1664.0
2022-12-27 13:10:00,100.49,100.49,100.42,100.42,800.0,99.4616,99.4616,99.3923,99.3923,800.0
2022-12-27 13:15:00,100.45,100.45,100.45,100.45,200.0,99.422,99.422,99.422,99.422,200.0
2022-12-27 13:20:00,100.29,100.35,100.29,100.35,800.0,99.2636,99.323,99.2636,99.323,800.0
2022-12-27 13:25:00,100.31,100.33,100.25,100.25,1800.0,99.2834,99.3032,99.224,99.224,1800.0
2022-12-27 13:30:00,100.23,100.23,100.17,100.2,1390.0,99.2042,99.2042,99.1449,99.1746,1390.0
2022-12-27 13:35:00,100.25,100.25,100.24,100.24,800.0,99.224,99.224,99.2141,99.2141,800.0
2022-12-27 13:40:00,100.24,100.3,100.23,100.23,8478.0,99.2141,99.2735,99.2042,99.2042,8478.0
2022-12-27 13:45:00,100.22,100.25,100.19,100.25,1702.0,99.1943,99.224,99.1647,99.224,1702.0
2022-12-27 13:50:00,100.23,100.26,100.08,100.13,3098.0,99.2042,99.2339,99.0558,99.1053,3098.0
2022-12-27 13:55:00,100.12,100.12,99.99,100.05,7500.0,99.0954,99.0954,98.9667,99.0261,7500.0
2022-12-27 14:00:00,100.12,100.22,100.12,100.22,6608.0,99.0954,99.1943,99.0954,99.1943,6608.0
2022-12-27 14:05:00,100.2,100.22,100.1,100.1,4000.0,99.1746,99.1943,99.0756,99.0756,4000.0
2022-12-27 14:10:00,100.11,100.11,99.95,99.95,5800.0,99.0855,99.0855,98.9271,98.9271,5800.0
2022-12-27 14:15:00,99.94,99.94,99.87,99.89,3400.0,98.9172,98.9172,98.8479,98.8677,3400.0
2022-12-27 14:20:00,99.89,99.97,99.83,99.97,5574.0,98.8677,98.9469,98.8083,98.9469,5574.0
2022-12-27 14:25:00,99.99,100.02,99.83,99.91,7188.0,98.9667,98.9964,98.8083,98.8875,7188.0
2022-12-27 14:30:00,99.93,99.94,99.9,99.94,800.0,98.9073,98.9172,98.8776,98.9172,800.0
2022-12-27 14:35:00,99.96,99.96,99.84,99.84,1200.0,98.937,98.937,98.8182,98.8182,1200.0
2022-12-27 14:40:00,99.82,99.87,99.79,99.85,6000.0,98.7984,98.8479,98.7687,98.8281,6000.0
2022-12-27 14:45:00,99.99,100.07,99.99,100.06,2400.0,98.9667,99.0459,98.9667,99.036,2400.0
2022-12-27 14:50:00,100.13,100.13,100.01,100.03,3700.0,99.1053,99.1053,98.9865,99.0063,3700.0
2022-12-27 14:55:00,100.01,100.01,99.96,99.97,2200.0,98.9865,98.9865,98.937,98.9469,2200.0
2022-12-27 15:00:00,99.98,99.99,99.93,99.94,3000.0,98.9568,98.9667,98.9073,98.9172,3000.0
2022-12-27 15:05:00,99.89,100.13,99.89,100.11,3800.0,98.8677,99.1053,98.8677,99.0855,3800.0
2022-12-27 15:10:00,100.08,100.24,100.07,100.24,8186.0,99.0558,99.2141,99.0459,99.2141,8186.0
2022-12-27 15:15:00,100.28,100.31,100.22,100.22,3612.0,99.2537,99.2834,99.1943,99.1943,3612.0
2022-12-27 15:20:00,100.16,100.32,100.15,100.32,4022.0,99.135,99.2933,99.1251,99.2933,4022.0
2022-12-27 15:25:00,100.3,100.36,100.28,100.33,3000.0,99.2735,99.3329,99.2537,99.3032,3000.0
2022-12-27 15:30:00,100.37,100.5,100.33,100.39,13686.0,99.3428,99.4715,99.3032,99.3626,13686.0
2022-12-27 15:35:00,100.38,100.49,100.38,100.46,8042.0,99.3527,99.4616,99.3527,99.4319,8042.0
2022-12-27 15:40:00,100.46,100.46,100.37,100.37,14062.0,99.4319,99.4319,99.3428,99.3428,14062.0
2022-12-27 15:45:00,100.35,100.36,100.21,100.22,14086.0,99.323,99.3329,99.1845,99.1943,14086.0
2022-12-27 15:50:00,100.25,100.25,100.11,100.16,17914.0,99.224,99.224,99.0855,99.135,17914.0
2022-12-27 15:55:00,100.11,100.11,99.88,99.89,48872.0,99.0855,99.0855,98.8578,98.8677,48872.0
2022-12-28 09:30:00,99.48,100.25,99.12,100.2,4200.0,98.4619,99.224,98.1056,99.1746,4200.0
2022-12-28 09:35:00,100.31,100.33,100.31,100.33,602.0,99.2834,99.3032,99.2834,99.3032,602.0
2022-12-28 09:40:00,100.45,100.46,100.28,100.28,2698.0,99.422,99.4319,99.2537,99.2537,2698.0
2022-12-28 09:45:00,100.27,100.52,100.27,100.49,3900.0,99.2438,99.4913,99.2438,99.4616,3900.0
2022-12-28 09:50:00,100.5,100.5,99.95,100.14,3838.0,99.4715,99.4715,98.9271,99.1152,3838.0
2022-12-28 09:55:00,100.25,100.29,100.14,100.14,2200.0,99.224,99.2636,99.1152,99.1152,2200.0
2022-12-28 10:00:00,100.5,100.5,100.23,100.23,840.0,99.4715,99.4715,99.2042,99.2042,840.0
2022-12-28 10:05:00,100.23,100.23,100.13,100.13,1800.0,99.2042,99.2042,99.1053,99.1053,1800.0
2022-12-28 10:10:00,100.12,100.13,100.12,100.12,800.0,99.0954,99.1053,99.0954,99.0954,800.0
2022-12-28 10:15:00,100.19,100.29,100.14,100.29,1632.0,99.1647,99.2636,99.1152,99.2636,1632.0
2022-12-28 10:20:00,100.3,100.33,100.19,100.19,2400.0,99.2735,99.3032,99.1647,99.1647,2400.0
2022-12-28 10:25:00,99.87,99.87,99.56,99.67,8640.0,98.8479,98.8479,98.5411,98.65,8640.0
2022-12-28 10:30:00,99.64,99.89,99.64,99.79,3880.0,98.6203,98.8677,98.6203,98.7687,3880.0
2022-12-28 10:35:00,99.77,99.77,99.5,99.5,2400.0,98.749,98.749,98.4817,98.4817,2400.0
2022-12-28 10:40:00,99.56,99.64,99.53,99.53,6180.0,98.5411,98.6203,98.5114,98.5114,6180.0
2022-12-28 10:45:00,99.48,99.55,99.42,99.44,5120.0,98.4619,98.5312,98.4025,98.4223,5120.0
2022-12-28 10:50:00,99.25,99.32,99.22,99.22,5186.0,98.2343,98.3036,98.2046,98.2046,5186.0
2022-12-28 10:55:00,99.19,99.26,98.89,98.89,5836.0,98.1749,98.2442,97.878,97.878,5836.0
2022-12-28 11:00:00,98.89,98.97,98.72,98.86,9466.0,97.878,97.9571,97.7097,97.8483,9466.0
2022-12-28 11:05:00,98.81,98.83,98.69,98.69,3600.0,97.7988,97.8186,97.68,97.68,3600.0
2022-12-28 11:10:00,98.77,98.84,98.62,98.62,13200.0,97.7592,97.8285,97.6107,97.6107,13200.0
2022-12-28 11:15:00,98.71,98.93,98.63,98.93,1600.0,97.6998,97.9176,97.6206,97.9176,1600.0
2022-12-28 11:20:00,98.97,98.97,98.97,98.97,208.0,97.9571,97.9571,97.9571,97.9571,208.0
2022-12-28 11:25:00,99.0,99.02,98.99,98.99,666.0,97.9868,98.0066,97.9769,97.9769,666.0
2022-12-28 11:30:00,99.03,99.03,98.79,98.79,3480.0,98.0165,98.0165,97.779,97.779,3480.0
2022-12-28 11:35:00,98.79,98.82,98.75,98.8,1670.0,97.779,97.8087,97.7394,97.7889,1670.0
2022-12-28 11:40:00,98.94,98.95,98.94,98.95,400.0,97.9274,97.9373,97.9274,97.9373,400.0
2022-12-28 11:45:00,98.87,98.87,98.87,98.87,200.0,97.8582,97.8582,97.8582,97.8582,200.0
2022-12-28 11:50:00,98.7,98.75,98.7,98.75,2124.0,97.6899,97.7394,97.6899,97.7394,2124.0
2022-12-28 11:55:00,98.71,98.71,98.67,98.67,800.0,97.6998,97.6998,97.6602,97.6602,800.0
2022-12-28 12:00:00,98.64,98.73,98.55,98.56,7984.0,97.6305,97.7196,97.5414,97.5513,7984.0
2022-12-28 12:05:00,98.56,98.65,98.42,98.64,20182.0,97.5513,97.6404,97.4128,97.6305,20182.0
2022-12-28 12:10:00,98.67,98.67,98.48,98.48,1200.0,97.6602,97.6602,97.4722,97.4722,1200.0
2022-12-28 12:15:00,98.44,98.59,98.44,98.59,1800.0,97.4326,97.581,97.4326,97.581,1800.0
2022-12-28 12:20:00,98.55,98.58,98.55,98.58,1416.0,97.5414,97.5711,97.5414,97.5711,1416.0
2022-12-28 12:25:00,98.78,98.8,98.78,98.79,1200.0,97.7691,97.7889,97.7691,97.779,1200.0
2022-12-28 12:30:00,98.78,98.95,98.78,98.93,7430.0,97.7691,97.9373,97.7691,97.9176,7430.0
2022-12-28 12:35:00,98.95,98.96,98.86,98.89,2358.0,97.9373,97.9472,97.8483,97.878,2358.0
2022-12-28 12:40:00,98.92,98.99,98.92,98.99,400.0,97.9077,97.9769,97.9077,97.9769,400.0
2022-12-28 12:45:00,99.01,99.19,99.01,99.13,3018.0,97.9967,98.1749,97.9967,98.1155,3018.0
2022-12-28 12:50:00,99.14,99.14,99.1,99.11,600.0,98.1254,98.1254,98.0858,98.0957,600.0
2022-12-28 12:55:00,99.14,99.14,99.14,99.14,200.0,98.1254,98.1254,98.1254,98.1254,200.0
2022-12-28 13:00:00,99.14,99.14,99.14,99.14,0.0,98.1254,98.1254,98.1254,98.1254,0.0
2022-12-28 13:05:00,99.43,99.43,99.4,99.4,400.0,98.4124,98.4124,98.3827,98.3827,400.0
2022-12-28 13:10:00,99.51,99.51,99.51,99.51,600.0,98.4916,98.4916,98.4916,98.4916,600.0
2022-12-28 13:15:00,99.51,99.51,99.51,99.51,0.0,98.4916,98.4916,98.4916,98.4916,0.0
2022-12-28 13:20:00,99.51,99.51,99.51,99.51,0.0,98.4916,98.4916,98.4916,98.4916,0.0
2022-12-28 13:25:00,99.51,99.51,99.51,99.51,0.0,98.4916,98.4916,98.4916,98.4916,0.0
2022-12-28 13:30:00,99.0,99.0,98.96,98.96,1400.0,97.9868,97.9868,97.9472,97.9472,1400.0
2022-12-28 13:35:00,98.88,98.96,98.88,98.93,800.0,97.8681,97.9472,97.8681,97.9176,800.0
2022-12-28 13:40:00,98.92,99.02,98.92,98.99,1870.0,97.9077,98.0066,97.9077,97.9769,1870.0
2022-12-28 13:45:00,98.99,98.99,98.99,98.99,0.0,97.9769,97.9769,97.9769,97.9769,0.0
2022-12-28 13:50:00,98.98,98.98,98.89,98.89,1200.0,97.967,97.967,97.878,97.878,1200.0
2022-12-28 13:55:00,98.89,98.89,98.89,98.89,0.0,97.878,97.878,97.878,97.878,0.0
2022-12-28 14:00:00,99.01,99.01,99.01,99.01,200.0,97.9967,97.9967,97.9967,97.9967,200.0
2022-12-28 14:05:00,99.01,99.01,99.01,99.01,0.0,97.9967,97.9967,97.9967,97.9967,0.0
2022-12-28 14:10:00,99.01,99.01,99.01,99.01,0.0,97.9967,97.9967,97.9967,97.9967,0.0
2022-12-28 14:15:00,98.94,98.94,98.94,98.94,420.0,97.9274,97.9274,97.9274,97.9274,420.0
2022-12-28 14:20:00,98.97,98.97,98.77,98.77,1600.0,97.9571,97.9571,97.7592,97.7592,1600.0
2022-12-28 14:25:00,98.78,98.78,98.71,98.76,1400.0,97.7691,97.7691,97.6998,97.7493,1400.0
2022-12-28 14:30:00,98.82,98.83,98.6,98.6,1000.0,97.8087,97.8186,97.5909,97.5909,1000.0
2022-12-28 14:35:00,98.61,98.63,98.55,98.63,3222.0,97.6008,97.6206,97.5414,97.6206,3222.0
2022-12-28 14:40:00,98.72,98.72,98.72,98.72,200.0,97.7097,97.7097,97.7097,97.7097,200.0
2022-12-28 14:45:00,98.89,98.91,98.78,98.78,1400.0,97.878,97.8978,97.7691,97.7691,1400.0
2022-12-28 14:50:00,98.75,98.75,98.75,98.75,200.0,97.7394,97.7394,97.7394,97.7394,200.0
2022-12-28 14:55:00,98.67,98.73,98.65,98.65,1200.0,97.6602,97.7196,97.6404,97.6404,1200.0
2022-12-28 15:00:00,98.66,98.7,98.53,98.57,3818.0,97.6503,97.6899,97.5216,97.5612,3818.0
2022-12-28 15:05:00,98.54,98.57,98.52,98.56,3400.0,97.5315,97.5612,97.5117,97.5513,3400.0
2022-12-28 15:10:00,98.52,98.53,98.29,98.29,3200.0,97.5117,97.5216,97.2841,97.2841,3200.0
2022-12-28 15:15:00,98.3,98.36,98.3,98.36,400.0,97.294,97.3534,97.294,97.3534,400.0
2022-12-28 15:20:00,98.5,98.54,98.4,98.4,800.0,97.492,97.5315,97.393,97.393,800.0
2022-12-28 15:25:00,98.48,98.53,98.46,98.46,1200.0,97.4722,97.5216,97.4524,97.4524,1200.0
2022-12-28 15:30:00,98.57,98.58,98.52,98.57,1800.0,97.5612,97.5711,97.5117,97.5612,1800.0
2022-12-28 15:35:00,98.63,98.63,98.52,98.61,3876.0,97.6206,97.6206,97.5117,97.6008,3876.0
2022-12-28 15:40:00,98.63,98.66,98.52,98.55,15284.0,97.6206,97.6503,97.5117,97.5414,15284.0
2022-12-28 15:45:00,98.5,98.8,98.49,98.78,11322.0,97.492,97.7889,97.4821,97.7691,11322.0
2022-12-28 15:50:00,98.77,98.8,98.6,98.6,9936.0,97.7592,97.7889,97.5909,97.5909,9936.0
2022-12-28 15:55:00,98.6,98.69,98.6,98.65,24686.0,97.5909,97.68,97.5909,97.6404,24686.0
2022-12-29 09:30:00,100.27,100.5,99.97,100.28,7976.0,99.2438,99.4715,98.9469,99.2537,7976.0
2022-12-29 09:35:00,100.27,100.56,100.27,100.52,21010.0,99.2438,99.5309,99.2438,99.4913,21010.0
2022-12-29 09:40:00,100.59,101.09,100.59,100.94,14734.0,99.5606,100.0554,99.5606,99.907,14734.0
2022-12-29 09:45:00,100.94,101.3,100.94,101.27,20962.0,99.907,100.2633,99.907,100.2336,20962.0
2022-12-29 09:50:00,101.29,101.36,101.1,101.29,9746.0,100.2534,100.3227,100.0653,100.2534,9746.0
2022-12-29 09:55:00,101.24,101.39,101.22,101.3,7524.0,100.2039,100.3524,100.1841,100.2633,7524.0
2022-12-29 10:00:00,101.32,101.45,101.14,101.14,13000.0,100.2831,100.4118,100.1049,100.1049,13000.0
2022-12-29 10:05:00,101.1,101.67,101.1,101.67,19658.0,100.0653,100.6295,100.0653,100.6295,19658.0
2022-12-29 10:10:00,101.64,101.79,101.52,101.79,10874.0,100.5998,100.7483,100.481,100.7483,10874.0
2022-12-29 10:15:00,101.83,101.92,101.67,101.81,12600.0,100.7879,100.877,100.6295,100.7681,12600.0
2022-12-29 10:20:00,101.85,101.85,101.56,101.64,7400.0,100.8077,100.8077,100.5206,100.5998,7400.0
2022-12-29 10:25:00,101.67,101.75,101.64,101.64,5000.0,100.6295,100.7087,100.5998,100.5998,5000.0
2022-12-29 10:30:00,101.67,102.0,101.67,101.9,15354.0,100.6295,100.9561,100.6295,100.8572,15354.0
2022-12-29 10:35:00,101.92,102.11,101.92,102.02,10200.0,100.877,101.065,100.877,100.9759,10200.0
2022-12-29 10:40:00,102.03,102.05,101.85,101.98,8104.0,100.9858,101.0056,100.8077,100.9363,8104.0
2022-12-29 10:45:00,101.93,101.93,101.75,101.76,7600.0,100.8868,100.8868,100.7087,100.7186,7600.0
2022-12-29 10:50:00,101.8,101.86,101.78,101.78,5808.0,100.7582,100.8176,100.7384,100.7384,5808.0
2022-12-29 10:55:00,101.81,101.88,101.77,101.82,7500.0,100.7681,100.8374,100.7285,100.778,7500.0
2022-12-29 11:00:00,101.83,101.86,101.63,101.74,13220.0,100.7879,100.8176,100.5899,100.6988,13220.0
2022-12-29 11:05:00,101.73,101.76,101.52,101.52,6400.0,100.6889,100.7186,100.481,100.481,6400.0
2022-12-29 11:10:00,101.55,101.57,101.42,101.55,7400.0,100.5107,100.5305,100.3821,100.5107,7400.0
2022-12-29 11:15:00,101.56,101.76,101.56,101.66,7720.0,100.5206,100.7186,100.5206,100.6196,7720.0
2022-12-29 11:20:00,101.67,101.69,101.57,101.63,7400.0,100.6295,100.6493,100.5305,100.5899,7400.0
2022-12-29 11:25:00,101.64,101.83,101.64,101.82,7400.0,100.5998,100.7879,100.5998,100.778,7400.0
2022-12-29 11:30:00,101.83,102.04,101.83,101.89,13890.0,100.7879,100.9957,100.7879,100.8473,13890.0
2022-12-29 11:35:00,101.83,101.86,101.77,101.8,13798.0,100.7879,100.8176,100.7285,100.7582,13798.0
2022-12-29 11:40:00,101.8,101.84,101.76,101.79,9600.0,100.7582,100.7978,100.7186,100.7483,9600.0
2022-12-29 11:45:00,101.79,101.98,101.79,101.96,13348.0,100.7483,100.9363,100.7483,100.9165,13348.0
2022-12-29 11:50:00,101.96,102.19,101.96,102.19,10000.0,100.9165,101.1442,100.9165,101.1442,10000.0
2022-12-29 11:55:00,102.08,102.08,102.02,102.02,3200.0,101.0353,101.0353,100.9759,100.9759,3200.0
2022-12-29 12:00:00,102.04,102.04,101.86,101.89,9800.0,100.9957,100.9957,100.8176,100.8473,9800.0
2022-12-29 12:05:00,101.88,101.9,101.74,101.9,15400.0,100.8374,100.8572,100.6988,100.8572,15400.0
2022-12-29 12:10:00,101.9,101.92,101.75,101.75,17580.0,100.8572,100.877,100.7087,100.7087,17580.0
2022-12-29 12:15:00,101.74,101.9,101.69,101.9,10508.0,100.6988,100.8572,100.6493,100.8572,10508.0
2022-12-29 12:20:00,101.86,101.86,101.71,101.79,2600.0,100.8176,100.8176,100.6691,100.7483,2600.0
2022-12-29 12:25:00,101.75,101.81,101.69,101.81,3400.0,100.7087,100.7681,100.6493,100.7681,3400.0
2022-12-29 12:30:00,101.77,101.81,101.69,101.75,3330.0,100.7285,100.7681,100.6493,100.7087,3330.0
2022-12-29 12:35:00,101.75,101.76,101.71,101.75,6628.0,100.7087,100.7186,100.6691,100.7087,6628.0
2022-12-29 12:40:00,101.83,101.86,101.79,101.82,3372.0,100.7879,100.8176,100.7483,100.778,3372.0
2022-12-29 12:45:00,101.85,101.92,101.83,101.9,3800.0,100.8077,100.877,100.7879,100.8572,3800.0
2022-12-29 12:50:00,101.92,102.11,101.92,102.1,6890.0,100.877,101.065,100.877,101.0551,6890.0
2022-12-29 12:55:00,102.12,102.15,102.1,102.1,3200.0,101.0749,101.1046,101.0551,101.0551,3200.0
2022-12-29 13:00:00,102.1,102.13,102.07,102.07,1256.0,101.0551,101.0848,101.0254,101.0254,1256.0
2022-12-29 13:05:00,101.92,101.92,101.74,101.74,2800.0,100.877,100.877,100.6988,100.6988,2800.0
2022-12-29 13:10:00,101.83,101.98,101.83,101.98,2786.0,100.7879,100.9363,100.7879,100.9363,2786.0
2022-12-29 13:15:00,102.0,102.13,102.0,102.07,10066.0,100.9561,101.0848,100.9561,101.0254,10066.0
2022-12-29 13:20:00,102.03,102.08,102.0,102.08,3182.0,100.9858,101.0353,100.9561,101.0353,3182.0
2022-12-29 13:25:00,102.04,102.08,102.04,102.08,600.0,100.9957,101.0353,100.9957,101.0353,600.0
2022-12-29 13:30:00,102.04,102.04,101.92,101.97,4250.0,100.9957,100.9957,100.877,100.9264,4250.0
2022-12-29 13:35:00,101.96,102.01,101.96,102.01,600.0,100.9165,100.966,100.9165,100.966,600.0
2022-12-29 13:40:00,102.04,102.11,101.98,101.98,2580.0,100.9957,101.065,100.9363,100.9363,2580.0
2022-12-29 13:45:00,102.03,102.03,101.91,101.91,1200.0,100.9858,100.9858,100.8671,100.8671,1200.0
2022-12-29 13:50:00,101.93,102.02,101.89,102.02,1600.0,100.8868,100.9759,100.8473,100.9759,1600.0
2022-12-29 13:55:00,102.0,102.04,102.0,102.03,1200.0,100.9561,100.9957,100.9561,100.9858,1200.0
2022-12-29 14:00:00,102.05,102.13,102.05,102.11,7464.0,101.0056,101.0848,101.0056,101.065,7464.0
2022-12-29 14:05:00,102.13,102.13,101.94,101.98,3800.0,101.0848,101.0848,100.8967,100.9363,3800.0
2022-12-29 14:10:00,101.99,102.03,101.94,101.97,9200.0,100.9462,100.9858,100.8967,100.9264,9200.0
2022-12-29 14:15:00,101.96,102.06,101.96,102.05,18200.0,100.9165,101.0155,100.9165,101.0056,18200.0
2022-12-29 14:20:00,102.03,102.03,101.97,102.0,14800.0,100.9858,100.9858,100.9264,100.9561,14800.0
2022-12-29 14:25:00,101.98,102.0,101.85,101.86,11600.0,100.9363,100.9561,100.8077,100.8176,11600.0
2022-12-29 14:30:00,101.86,101.86,101.77,101.8,12400.0,100.8176,100.8176,100.7285,100.7582,12400.0
2022-12-29 14:35:00,101.79,101.83,101.78,101.82,6666.0,100.7483,100.7879,100.7384,100.778,6666.0
2022-12-29 14:40:00,101.79,101.89,101.79,101.82,4476.0,100.7483,100.8473,100.7483,100.778,4476.0
2022-12-29 14:45:00,101.83,101.83,101.75,101.81,11200.0,100.7879,100.7879,100.7087,100.7681,11200.0
2022-12-29 14:50:00,101.8,101.81,101.71,101.75,10556.0,100.7582,100.7681,100.6691,100.7087,10556.0
2022-12-29 14:55:00,101.76,101.77,101.71,101.75,11000.0,100.7186,100.7285,100.6691,100.7087,11000.0
2022-12-29 15:00:00,101.71,101.86,101.7,101.86,8262.0,100.6691,100.8176,100.6592,100.8176,8262.0
2022-12-29 15:05:00,101.87,101.94,101.84,101.85,5444.0,100.8275,100.8967,100.7978,100.8077,5444.0
2022-12-29 15:10:00,101.91,101.92,101.75,101.78,4200.0,100.8671,100.877,100.7087,100.7384,4200.0
2022-12-29 15:15:00,101.73,101.8,101.71,101.79,1400.0,100.6889,100.7582,100.6691,100.7483,1400.0
2022-12-29 15:20:00,101.91,101.93,101.86,101.92,3392.0,100.8671,100.8868,100.8176,100.877,3392.0
2022-12-29 15:25:00,101.9,101.92,101.81,101.81,2966.0,100.8572,100.877,100.7681,100.7681,2966.0
2022-12-29 15:30:00,101.83,101.95,101.82,101.93,9096.0,100.7879,100.9066,100.778,100.8868,9096.0
2022-12-29 15:35:00,102.0,102.07,101.97,101.97,5874.0,100.9561,101.0254,100.9264,100.9264,5874.0
2022-12-29 15:40:00,101.95,102.04,101.91,102.03,13946.0,100.9066,100.9957,100.8671,100.9858,13946.0
2022-12-29 15:45:00,102.04,102.13,102.04,102.1,28584.0,100.9957,101.0848,100.9957,101.0551,28584.0
2022-12-29 15:50:00,102.11,102.2,102.0,102.14,23300.0,101.065,101.1541,100.9561,101.0947,23300.0
2022-12-29 15:55:00,102.11,102.11,101.84,101.88,36924.0,101.065,101.065,100.7978,100.8374,36924.0
2022-12-30 09:30:00,100.19,100.61,99.78,100.61,19828.0,99.1647,99.5804,98.7589,99.5804,19828.0
2022-12-30 09:35:00,100.51,100.51,100.18,100.29,2400.0,99.4814,99.4814,99.1548,99.2636,2400.0
2022-12-30 09:40:00,100.07,100.24,99.89,100.24,3930.0,99.0459,99.2141,98.8677,99.2141,3930.0
2022-12-30 09:45:00,100.22,100.22,99.61,99.61,9676.0,99.1943,99.1943,98.5906,98.5906,9676.0
2022-12-30 09:50:00,99.85,100.15,99.85,100.03,1508.0,98.8281,99.1251,98.8281,99.0063,1508.0
2022-12-30 09:55:00,99.97,100.33,99.97,100.33,1500.0,98.9469,99.3032,98.9469,99.3032,1500.0
2022-12-30 10:00:00,100.31,100.31,100.14,100.26,5258.0,99.2834,99.2834,99.1152,99.2339,5258.0
2022-12-30 10:05:00,100.08,100.13,100.07,100.07,600.0,99.0558,99.1053,99.0459,99.0459,600.0
2022-12-30 10:10:00,100.07,100.07,100.07,100.07,0.0,99.0459,99.0459,99.0459,99.0459,0.0
2022-12-30 10:15:00,100.27,100.64,100.24,100.63,2468.0,99.2438,99.6101,99.2141,99.6002,2468.0
2022-12-30 10:20:00,100.48,100.58,100.48,100.58,400.0,99.4517,99.5507,99.4517,99.5507,400.0
2022-12-30 10:25:00,100.63,100.63,100.42,100.46,1600.0,99.6002,99.6002,99.3923,99.4319,1600.0
2022-12-30 10:30:00,100.38,100.38,100.35,100.35,400.0,99.3527,99.3527,99.323,99.323,400.0
2022-12-30 10:35:00,100.4,100.57,100.4,100.48,800.0,99.3725,99.5408,99.3725,99.4517,800.0
2022-12-30 10:40:00,100.48,100.64,100.45,100.64,800.0,99.4517,99.6101,99.422,99.6101,800.0
2022-12-30 10:45:00,100.61,100.83,100.61,100.83,1000.0,99.5804,99.7981,99.5804,99.7981,1000.0
2022-12-30 10:50:00,100.92,100.92,100.6,100.6,1042.0,99.8872,99.8872,99.5705,99.5705,1042.0
2022-12-30 10:55:00,100.54,100.54,100.54,100.54,200.0,99.5111,99.5111,99.5111,99.5111,200.0
2022-12-30 11:00:00,100.5,100.58,100.5,100.54,1150.0,99.4715,99.5507,99.4715,99.5111,1150.0
2022-12-30 11:05:00,100.58,100.73,100.58,100.72,1800.0,99.5507,99.6991,99.5507,99.6892,1800.0
2022-12-30 11:10:00,100.62,100.62,100.61,100.61,400.0,99.5903,99.5903,99.5804,99.5804,400.0
2022-12-30 11:15:00,100.39,100.39,100.33,100.36,756.0,99.3626,99.3626,99.3032,99.3329,756.0
2022-12-30 11:20:00,100.35,100.35,100.22,100.29,3418.0,99.323,99.323,99.1943,99.2636,3418.0
2022-12-30 11:25:00,100.3,100.3,100.26,100.3,800.0,99.2735,99.2735,99.2339,99.2735,800.0
2022-12-30 11:30:00,100.31,100.57,100.31,100.57,6436.0,99.2834,99.5408,99.2834,99.5408,6436.0
2022-12-30 11:35:00,100.48,100.48,100.48,100.48,200.0,99.4517,99.4517,99.4517,99.4517,200.0
2022-12-30 11:40:00,100.47,100.56,100.44,100.51,1744.0,99.4418,99.5309,99.4121,99.4814,1744.0
2022-12-30 11:45:00,100.56,100.67,100.56,100.67,600.0,99.5309,99.6397,99.5309,99.6397,600.0
2022-12-30 11:50:00,100.61,100.61,100.58,100.58,400.0,99.5804,99.5804,99.5507,99.5507,400.0
2022-12-30 11:55:00,100.59,100.73,100.59,100.73,440.0,99.5606,99.6991,99.5606,99.6991,440.0
2022-12-30 12:00:00,100.72,100.72,100.66,100.66,1390.0,99.6892,99.6892,99.6298,99.6298,1390.0
2022-12-30 12:05:00,100.64,100.67,100.64,100.67,400.0,99.6101,99.6397,99.6101,99.6397,400.0
2022-12-30 12:10:00,100.73,100.74,100.67,100.67,1600.0,99.6991,99.709,99.6397,99.6397,1600.0
2022-12-30 12:15:00,100.67,100.67,100.67,100.67,0.0,99.6397,99.6397,99.6397,99.6397,0.0
2022-12-30 12:20:00,100.67,100.67,100.67,100.67,0.0,99.6397,99.6397,99.6397,99.6397,0.0
2022-12-30 12:25:00,100.69,100.69,100.67,100.67,778.0,99.6595,99.6595,99.6397,99.6397,778.0
2022-12-30 12:30:00,100.67,100.67,100.58,100.58,400.0,99.6397,99.6397,99.5507,99.5507,400.0
2022-12-30 12:35:00,100.58,100.58,100.58,100.58,0.0,99.5507,99.5507,99.5507,99.5507,0.0
2022-12-30 12:40:00,100.58,100.58,100.58,100.58,0.0,99.5507,99.5507,99.5507,99.5507,0.0
2022-12-30 12:45:00,100.7,100.75,100.69,100.74,1072.0,99.6694,99.7189,99.6595,99.709,1072.0
2022-12-30 12:50:00,100.72,100.72,100.67,100.67,600.0,99.6892,99.6892,99.6397,99.6397,600.0
2022-12-30 12:55:00,100.6,100.61,100.58,100.58,800.0,99.5705,99.5804,99.5507,99.5507,800.0
2022-12-30 13:00:00,100.71,100.74,100.71,100.74,400.0,99.6793,99.709,99.6793,99.709,400.0
2022-12-30 13:05:00,100.63,100.63,100.61,100.61,400.0,99.6002,99.6002,99.5804,99.5804,400.0
2022-12-30 13:10:00,100.61,100.61,100.61,100.61,0.0,99.5804,99.5804,99.5804,99.5804,0.0
2022-12-30 13:15:00,100.42,100.42,100.4,100.4,400.0,99.3923,99.3923,99.3725,99.3725,400.0
2022-12-30 13:20:00,100.38,100.38,100.19,100.23,10916.0,99.3527,99.3527,99.1647,99.2042,10916.0
2022-12-30 13:25:00,100.22,100.28,100.11,100.28,7520.0,99.1943,99.2537,99.0855,99.2537,7520.0
2022-12-30 13:30:00,100.34,100.44,100.34,100.39,2124.0,99.3131,99.4121,99.3131,99.3626,2124.0
2022-12-30 13:35:00,100.46,100.52,100.46,100.52,900.0,99.4319,99.4913,99.4319,99.4913,900.0
2022-12-30 13:40:00,100.5,100.5,100.47,100.48,600.0,99.4715,99.4715,99.4418,99.4517,600.0
2022-12-30 13:45:00,100.54,100.54,100.43,100.45,1400.0,99.5111,99.5111,99.4022,99.422,1400.0
2022-12-30 13:50:00,100.48,100.53,100.48,100.53,600.0,99.4517,99.5012,99.4517,99.5012,600.0
2022-12-30 13:55:00,100.52,100.52,100.48,100.48,868.0,99.4913,99.4913,99.4517,99.4517,868.0
2022-12-30 14:00:00,100.44,100.44,100.31,100.31,600.0,99.4121,99.4121,99.2834,99.2834,600.0
2022-12-30 14:05:00,100.26,100.26,100.24,100.24,600.0,99.2339,99.2339,99.2141,99.2141,600.0
2022-12-30 14:10:00,100.21,100.25,100.21,100.25,706.0,99.1845,99.224,99.1845,99.224,706.0
2022-12-30 14:15:00,100.21,100.28,100.19,100.28,1000.0,99.1845,99.2537,99.1647,99.2537,1000.0
2022-12-30 14:20:00,100.27,100.33,100.27,100.29,1000.0,99.2438,99.3032,99.2438,99.2636,1000.0
2022-12-30 14:25:00,100.33,100.46,100.29,100.46,1200.0,99.3032,99.4319,99.2636,99.4319,1200.0
2022-12-30 14:30:00,100.51,100.51,100.51,100.51,726.0,99.4814,99.4814,99.4814,99.4814,726.0
2022-12-30 14:35:00,100.51,100.52,100.48,100.5,1200.0,99.4814,99.4913,99.4517,99.4715,1200.0
2022-12-30 14:40:00,100.48,100.48,100.36,100.39,1300.0,99.4517,99.4517,99.3329,99.3626,1300.0
2022-12-30 14:45:00,100.28,100.3,100.28,100.3,800.0,99.2537,99.2735,99.2537,99.2735,800.0
2022-12-30 14:50:00,100.33,100.33,100.33,100.33,200.0,99.3032,99.3032,99.3032,99.3032,200.0
2022-12-30 14:55:00,100.41,100.47,100.38,100.47,1000.0,99.3824,99.4418,99.3527,99.4418,1000.0
2022-12-30 15:00:00,100.45,100.7,100.45,100.69,1000.0,99.422,99.6694,99.422,99.6595,1000.0
2022-12-30 15:05:00,100.64,100.64,100.64,100.64,400.0,99.6101,99.6101,99.6101,99.6101,400.0
2022-12-30 15:10:00,100.71,100.89,100.71,100.81,1400.0,99.6793,99.8575,99.6793,99.7783,1400.0
2022-12-30 15:15:00,100.86,100.96,100.83,100.83,7372.0,99.8278,99.9268,99.7981,99.7981,7372.0
2022-12-30 15:20:00,100.81,100.84,100.71,100.76,2046.0,99.7783,99.808,99.6793,99.7288,2046.0
2022-12-30 15:25:00,100.73,100.76,100.67,100.72,6942.0,99.6991,99.7288,99.6397,99.6892,6942.0
2022-12-30 15:30:00,100.7,100.92,100.7,100.92,5846.0,99.6694,99.8872,99.6694,99.8872,5846.0
2022-12-30 15:35:00,100.86,100.92,100.82,100.92,7776.0,99.8278,99.8872,99.7882,99.8872,7776.0
2022-12-30 15:40:00,100.92,100.93,100.88,100.89,7980.0,99.8872,99.8971,99.8476,99.8575,7980.0
2022-12-30 15:45:00,100.96,101.21,100.96,101.21,11504.0,99.9268,100.1742,99.9268,100.1742,11504.0
2022-12-30 15:50:00,101.22,101.33,101.22,101.33,13552.0,100.1841,100.293,100.1841,100.293,13552.0
2022-12-30 15:55:00,101.44,101.6,101.36,101.6,42338.0,100.4019,100.5602,100.3227,100.5602,42338.0
2023-01-03 09:30:00,103.27,103.28,102.73,102.73,20852.0,102.2131,102.223,101.6787,101.6787,20852.0
2023-01-03 09:35:00,102.77,103.08,102.6,103.08,13696.0,101.7183,102.0251,101.55,102.0251,13696.0
2023-01-03 09:40:00,103.03,103.31,102.65,102.7,22410.0,101.9756,102.2527,101.5995,101.649,22410.0
2023-01-03 09:45:00,102.76,102.76,101.98,102.1,13804.0,101.7084,101.7084,100.9363,101.0551,13804.0
2023-01-03 09:50:00,102.06,102.24,101.57,101.76,17526.0,101.0155,101.1937,100.5305,100.7186,17526.0
2023-01-03 09:55:00,101.69,101.69,101.26,101.31,10990.0,100.6493,100.6493,100.2237,100.2732,10990.0
2023-01-03 10:00:00,101.3,101.57,101.3,101.42,11092.0,100.2633,100.5305,100.2633,100.3821,11092.0
2023-01-03 10:05:00,101.44,101.44,101.35,101.35,1200.0,100.4019,100.4019,100.3128,100.3128,1200.0
2023-01-03 10:10:00,101.16,101.25,100.92,100.96,10218.0,100.1247,100.2138,99.8872,99.9268,10218.0
2023-01-03 10:15:00,100.95,101.0,100.75,100.77,2600.0,99.9169,99.9664,99.7189,99.7387,2600.0
2023-01-03 10:20:00,100.75,101.01,100.75,101.0,3718.0,99.7189,99.9763,99.7189,99.9664,3718.0
2023-01-03 10:25:00,100.97,100.99,100.72,100.92,12760.0,99.9367,99.9565,99.6892,99.8872,12760.0
2023-01-03 10:30:00,100.9,100.9,100.5,100.55,6988.0,99.8674,99.8674,99.4715,99.521,6988.0
2023-01-03 10:35:00,100.52,100.66,100.52,100.6,800.0,99.4913,99.6298,99.4913,99.5705,800.0
2023-01-03 10:40:00,100.92,100.92,100.77,100.77,600.0,99.8872,99.8872,99.7387,99.7387,600.0
2023-01-03 10:45:00,101.08,101.08,101.08,101.08,600.0,100.0455,100.0455,100.0455,100.0455,600.0
2023-01-03 10:50:00,101.07,101.08,101.03,101.08,800.0,100.0356,100.0455,99.9961,100.0455,800.0
2023-01-03 10:55:00,101.31,101.5,101.28,101.5,1976.0,100.2732,100.4612,100.2435,100.4612,1976.0
2023-01-03 11:00:00,101.52,101.61,101.26,101.26,1200.0,100.481,100.5701,100.2237,100.2237,1200.0
2023-01-03 11:05:00,101.22,101.22,101.14,101.14,400.0,100.1841,100.1841,100.1049,100.1049,400.0
2023-01-03 11:10:00,100.88,100.92,100.76,100.76,800.0,99.8476,99.8872,99.7288,99.7288,800.0
2023-01-03 11:15:00,100.75,100.91,100.75,100.83,3758.0,99.7189,99.8773,99.7189,99.7981,3758.0
2023-01-03 11:20:00,100.78,100.97,100.78,100.88,5000.0,99.7486,99.9367,99.7486,99.8476,5000.0
2023-01-03 11:25:00,100.77,100.77,100.77,100.77,200.0,99.7387,99.7387,99.7387,99.7387,200.0
2023-01-03 11:30:00,100.76,100.76,100.49,100.49,2976.0,99.7288,99.7288,99.4616,99.4616,2976.0
2023-01-03 11:35:00,100.51,100.58,100.51,100.58,800.0,99.4814,99.5507,99.4814,99.5507,800.0
2023-01-03 11:40:00,100.53,100.53,100.41,100.41,600.0,99.5012,99.5012,99.3824,99.3824,600.0
2023-01-03 11:45:00,100.33,100.38,100.31,100.38,1000.0,99.3032,99.3527,99.2834,99.3527,1000.0
2023-01-03 11:50:00,100.4,100.48,100.36,100.36,2400.0,99.3725,99.4517,99.3329,99.3329,2400.0
2023-01-03 11:55:00,100.23,100.28,100.23,100.28,600.0,99.2042,99.2537,99.2042,99.2537,600.0
2023-01-03 12:00:00,100.22,100.27,100.19,100.27,800.0,99.1943,99.2438,99.1647,99.2438,800.0
2023-01-03 12:05:00,100.45,100.53,100.44,100.44,1000.0,99.422,99.5012,99.4121,99.4121,1000.0
2023-01-03 12:10:00,100.42,100.42,100.42,100.42,200.0,99.3923,99.3923,99.3923,99.3923,200.0
2023-01-03 12:15:00,100.47,100.47,100.35,100.35,800.0,99.4418,99.4418,99.323,99.323,800.0
2023-01-03 12:20:00,100.43,100.51,100.28,100.28,6336.0,99.4022,99.4814,99.2537,99.2537,6336.0
2023-01-03 12:25:00,100.28,100.44,100.28,100.44,3584.0,99.2537,99.4121,99.2537,99.4121,3584.0
2023-01-03 12:30:00,100.43,100.73,100.43,100.71,3000.0,99.4022,99.6991,99.4022,99.6793,3000.0
2023-01-03 12:35:00,100.65,100.65,100.56,100.56,400.0,99.6199,99.6199,99.5309,99.5309,400.0
2023-01-03 12:40:00,100.57,100.57,100.55,100.55,600.0,99.5408,99.5408,99.521,99.521,600.0
2023-01-03 12:45:00,100.53,100.53,100.25,100.25,2400.0,99.5012,99.5012,99.224,99.224,2400.0
2023-01-03 12:50:00,100.31,100.31,100.26,100.31,600.0,99.2834,99.2834,99.2339,99.2834,600.0
2023-01-03 12:55:00,100.31,100.53,100.31,100.45,2200.0,99.2834,99.5012,99.2834,99.422,2200.0
2023-01-03 13:00:00,100.43,100.43,100.35,100.35,1200.0,99.4022,99.4022,99.323,99.323,1200.0
2023-01-03 13:05:00,100.38,100.38,100.36,100.36,800.0,99.3527,99.3527,99.3329,99.3329,800.0
2023-01-03 13:10:00,100.53,100.53,100.32,100.32,800.0,99.5012,99.5012,99.2933,99.2933,800.0
2023-01-03 13:15:00,100.29,100.3,100.28,100.3,800.0,99.2636,99.2735,99.2537,99.2735,800.0
2023-01-03 13:20:00,100.4,100.4,100.4,100.4,200.0,99.3725,99.3725,99.3725,99.3725,200.0
2023-01-03 13:25:00,100.47,100.84,100.47,100.84,1400.0,99.4418,99.808,99.4418,99.808,1400.0
2023-01-03 13:30:00,100.8,100.82,100.69,100.69,1248.0,99.7684,99.7882,99.6595,99.6595,1248.0
2023-01-03 13:35:00,100.67,100.77,100.64,100.64,1538.0,99.6397,99.7387,99.6101,99.6101,1538.0
2023-01-03 13:40:00,100.64,100.73,100.64,100.7,600.0,99.6101,99.6991,99.6101,99.6694,600.0
2023-01-03 13:45:00,100.62,100.63,100.62,100.63,400.0,99.5903,99.6002,99.5903,99.6002,400.0
2023-01-03 13:50:00,100.71,100.71,100.71,100.71,400.0,99.6793,99.6793,99.6793,99.6793,400.0
2023-01-03 13:55:00,100.85,100.87,100.85,100.87,400.0,99.8179,99.8377,99.8179,99.8377,400.0
2023-01-03 14:00:00,100.82,100.82,100.82,100.82,200.0,99.7882,99.7882,99.7882,99.7882,200.0
2023-01-03 14:05:00,100.72,100.72,100.67,100.67,400.0,99.6892,99.6892,99.6397,99.6397,400.0
2023-01-03 14:10:00,100.45,100.45,100.45,100.45,200.0,99.422,99.422,99.422,99.422,200.0
2023-01-03 14:15:00,100.55,100.55,100.55,100.55,200.0,99.521,99.521,99.521,99.521,200.0
2023-01-03 14:20:00,100.45,100.45,100.33,100.33,4644.0,99.422,99.422,99.3032,99.3032,4644.0
2023-01-03 14:25:00,100.32,100.42,100.31,100.33,5990.0,99.2933,99.3923,99.2834,99.3032,5990.0
2023-01-03 14:30:00,100.33,100.33,100.11,100.11,2400.0,99.3032,99.3032,99.0855,99.0855,2400.0
2023-01-03 14:35:00,100.23,100.25,100.2,100.2,1000.0,99.2042,99.224,99.1746,99.1746,1000.0
2023-01-03 14:40:00,100.2,100.5,100.2,100.5,3150.0,99.1746,99.4715,99.1746,99.4715,3150.0
2023-01-03 14:45:00,100.92,100.92,100.86,100.86,3768.0,99.8872,99.8872,99.8278,99.8278,3768.0
2023-01-03 14:50:00,100.89,100.89,100.76,100.76,600.0,99.8575,99.8575,99.7288,99.7288,600.0
2023-01-03 14:55:00,100.76,100.89,100.71,100.71,3000.0,99.7288,99.8575,99.6793,99.6793,3000.0
2023-01-03 15:00:00,100.95,100.95,100.63,100.79,2800.0,99.9169,99.9169,99.6002,99.7585,2800.0
2023-01-03 15:05:00,100.76,100.76,100.73,100.73,1104.0,99.7288,99.7288,99.6991,99.6991,1104.0
2023-01-03 15:10:00,100.73,100.89,100.71,100.89,1400.0,99.6991,99.8575,99.6793,99.8575,1400.0
2023-01-03 15:15:00,101.09,101.12,100.97,100.97,2000.0,100.0554,100.0851,99.9367,99.9367,2000.0
2023-01-03 15:20:00,100.85,100.85,100.67,100.67,2200.0,99.8179,99.8179,99.6397,99.6397,2200.0
2023-01-03 15:25:00,100.7,100.83,100.66,100.73,10358.0,99.6694,99.7981,99.6298,99.6991,10358.0
2023-01-03 15:30:00,100.75,100.95,100.73,100.92,7180.0,99.7189,99.9169,99.6991,99.8872,7180.0
2023-01-03 15:35:00,100.86,100.92,100.66,100.71,3714.0,99.8278,99.8872,99.6298,99.6793,3714.0
2023-01-03 15:40:00,100.7,100.8,100.65,100.74,8614.0,99.6694,99.7684,99.6199,99.709,8614.0
2023-01-03 15:45:00,100.72,100.8,100.64,100.74,11364.0,99.6892,99.7684,99.6101,99.709,11364.0
2023-01-03 15:50:00,100.76,100.87,100.61,100.76,10122.0,99.7288,99.8377,99.5804,99.7288,10122.0
2023-01-03 15:55:00,100.71,100.72,100.59,100.61,20386.0,99.6793,99.6892,99.5606,99.5804,20386.0
2023-01-04 09:30:00,102.75,103.06,102.46,103.03,30234.0,101.6985,102.0053,101.4114,101.9756,30234.0
2023-01-04 09:35:00,103.15,103.52,103.15,103.27,8800.0,102.0944,102.4606,102.0944,102.2131,8800.0
2023-01-04 09:40:00,103.32,103.52,102.73,102.73,8934.0,102.2626,102.4606,101.6787,101.6787,8934.0
2023-01-04 09:45:00,102.66,102.91,102.62,102.83,7518.0,101.6094,101.8568,101.5698,101.7776,7518.0
2023-01-04 09:50:00,102.91,102.96,102.89,102.9,4530.0,101.8568,101.9063,101.837,101.8469,4530.0
2023-01-04 09:55:00,102.78,102.85,102.68,102.74,3608.0,101.7281,101.7974,101.6292,101.6886,3608.0
2023-01-04 10:00:00,102.7,102.96,101.97,101.97,19380.0,101.649,101.9063,100.9264,100.9264,19380.0
2023-01-04 10:05:00,101.96,102.19,101.66,101.69,6136.0,100.9165,101.1442,100.6196,100.6493,6136.0
2023-01-04 10:10:00,101.7,101.78,101.48,101.71,13428.0,100.6592,100.7384,100.4415,100.6691,13428.0
2023-01-04 10:15:00,101.77,102.03,101.73,102.01,8376.0,100.7285,100.9858,100.6889,100.966,8376.0
2023-01-04 10:20:00,102.03,102.11,101.66,101.81,11218.0,100.9858,101.065,100.6196,100.7681,11218.0
2023-01-04 10:25:00,101.8,101.81,101.54,101.75,6026.0,100.7582,100.7681,100.5008,100.7087,6026.0
2023-01-04 10:30:00,101.77,101.78,101.35,101.53,6148.0,100.7285,100.7384,100.3128,100.4909,6148.0
2023-01-04 10:35:00,101.53,101.64,101.53,101.55,3224.0,100.4909,100.5998,100.4909,100.5107,3224.0
2023-01-04 10:40:00,101.52,101.96,101.44,101.96,2400.0,100.481,100.9165,100.4019,100.9165,2400.0
2023-01-04 10:45:00,102.11,102.26,102.09,102.22,5000.0,101.065,101.2135,101.0452,101.1739,5000.0
2023-01-04 10:50:00,102.13,102.23,102.1,102.2,800.0,101.0848,101.1838,101.0551,101.1541,800.0
2023-01-04 10:55:00,102.05,102.2,102.05,102.17,1400.0,101.0056,101.1541,101.0056,101.1244,1400.0
2023-01-04 11:00:00,102.37,102.37,102.11,102.24,3422.0,101.3223,101.3223,101.065,101.1937,3422.0
2023-01-04 11:05:00,102.39,102.39,102.39,102.39,200.0,101.3421,101.3421,101.3421,101.3421,200.0
2023-01-04 11:10:00,102.44,102.7,102.44,102.62,4750.0,101.3916,101.649,101.3916,101.5698,4750.0
2023-01-04 11:15:00,102.64,102.7,102.64,102.7,632.0,101.5896,101.649,101.5896,101.649,632.0
2023-01-04 11:20:00,102.64,102.67,102.64,102.67,2508.0,101.5896,101.6193,101.5896,101.6193,2508.0
2023-01-04 11:25:00,102.64,102.85,102.64,102.85,1476.0,101.5896,101.7974,101.5896,101.7974,1476.0
2023-01-04 11:30:00,103.17,103.39,103.17,103.31,3000.0,102.1142,102.3319,102.1142,102.2527,3000.0
2023-01-04 11:35:00,103.31,103.45,103.31,103.41,19458.0,102.2527,102.3913,102.2527,102.3517,19458.0
2023-01-04 11:40:00,103.42,103.42,103.37,103.37,2824.0,102.3616,102.3616,102.3121,102.3121,2824.0
2023-01-04 11:45:00,103.35,103.35,103.27,103.29,2600.0,102.2923,102.2923,102.2131,102.2329,2600.0
2023-01-04 11:50:00,103.36,103.36,103.26,103.33,4792.0,102.3022,102.3022,102.2032,102.2725,4792.0
2023-01-04 11:55:00,103.32,103.45,103.32,103.33,25770.0,102.2626,102.3913,102.2626,102.2725,25770.0
2023-01-04 12:00:00,103.36,103.36,103.3,103.3,4102.0,102.3022,102.3022,102.2428,102.2428,4102.0
2023-01-04 12:05:00,103.28,103.28,103.12,103.19,2200.0,102.223,102.223,102.0647,102.134,2200.0
2023-01-04 12:10:00,103.24,103.31,103.17,103.23,3624.0,102.1834,102.2527,102.1142,102.1735,3624.0
2023-01-04 12:15:00,103.24,103.32,103.23,103.32,1248.0,102.1834,102.2626,102.1735,102.2626,1248.0
2023-01-04 12:20:00,103.25,103.36,103.25,103.36,550.0,102.1933,102.3022,102.1933,102.3022,550.0
2023-01-04 12:25:00,103.38,103.38,103.3,103.3,6290.0,102.322,102.322,102.2428,102.2428,6290.0
2023-01-04 12:30:00,103.38,103.49,103.38,103.49,2224.0,102.322,102.4309,102.322,102.4309,2224.0
2023-01-04 12:35:00,103.44,103.5,103.44,103.46,10782.0,102.3814,102.4408,102.3814,102.4012,10782.0
2023-01-04 12:40:00,103.53,103.54,103.51,103.53,1400.0,102.4705,102.4804,102.4507,102.4705,1400.0
2023-01-04 12:45:00,103.67,103.67,103.52,103.54,2452.0,102.609,102.609,102.4606,102.4804,2452.0
2023-01-04 12:50:00,103.51,103.51,103.42,103.42,1000.0,102.4507,102.4507,102.3616,102.3616,1000.0
2023-01-04 12:55:00,103.36,103.36,103.14,103.14,2800.0,102.3022,102.3022,102.0845,102.0845,2800.0
2023-01-04 13:00:00,103.13,103.15,102.92,103.09,2000.0,102.0746,102.0944,101.8667,102.035,2000.0
2023-01-04 13:05:00,103.2,103.2,103.2,103.2,200.0,102.1439,102.1439,102.1439,102.1439,200.0
2023-01-04 13:10:00,103.24,103.25,103.24,103.25,400.0,102.1834,102.1933,102.1834,102.1933,400.0
2023-01-04 13:15:00,103.29,103.42,103.29,103.42,1200.0,102.2329,102.3616,102.2329,102.3616,1200.0
2023-01-04 13:20:00,103.45,103.46,103.45,103.46,400.0,102.3913,102.4012,102.3913,102.4012,400.0
2023-01-04 13:25:00,103.42,103.43,103.42,103.43,1360.0,102.3616,102.3715,102.3616,102.3715,1360.0
2023-01-04 13:30:00,103.4,103.47,103.4,103.47,400.0,102.3418,102.4111,102.3418,102.4111,400.0
2023-01-04 13:35:00,103.55,103.61,103.55,103.61,2200.0,102.4903,102.5497,102.4903,102.5497,2200.0
2023-01-04 13:40:00,103.61,103.61,103.61,103.61,0.0,102.5497,102.5497,102.5497,102.5497,0.0
2023-01-04 13:45:00,103.58,103.58,103.58,103.58,800.0,102.52,102.52,102.52,102.52,800.0
2023-01-04 13:50:00,103.52,103.55,103.52,103.52,632.0,102.4606,102.4903,102.4606,102.4606,632.0
2023-01-04 13:55:00,103.54,103.54,103.28,103.28,7842.0,102.4804,102.4804,102.223,102.223,7842.0
2023-01-04 14:00:00,103.19,103.67,102.63,102.83,33308.0,102.134,102.609,101.5797,101.7776,33308.0
2023-01-04 14:05:00,103.06,103.33,102.75,102.78,6100.0,102.0053,102.2725,101.6985,101.7281,6100.0
2023-01-04 14:10:00,102.72,103.01,102.67,102.97,10060.0,101.6688,101.9558,101.6193,101.9162,10060.0
2023-01-04 14:15:00,103.24,103.49,103.23,103.44,7816.0,102.1834,102.4309,102.1735,102.3814,7816.0
2023-01-04 14:20:00,103.36,103.39,102.89,102.96,2200.0,102.3022,102.3319,101.837,101.9063,2200.0
2023-01-04 14:25:00,102.7,102.7,102.17,102.24,7672.0,101.649,101.649,101.1244,101.1937,7672.0
2023-01-04 14:30:00,102.21,102.48,102.21,102.33,5500.0,101.164,101.4312,101.164,101.2828,5500.0
2023-01-04 14:35:00,102.57,102.63,102.48,102.56,5908.0,101.5203,101.5797,101.4312,101.5104,5908.0
2023-01-04 14:40:00,102.5,102.81,102.45,102.64,3800.0,101.451,101.7578,101.4015,101.5896,3800.0
2023-01-04 14:45:00,102.72,102.78,102.72,102.78,1400.0,101.6688,101.7281,101.6688,101.7281,1400.0
2023-01-04 14:50:00,102.67,102.89,102.67,102.77,1954.0,101.6193,101.837,101.6193,101.7183,1954.0
2023-01-04 14:55:00,102.76,103.17,102.76,103.17,2916.0,101.7084,102.1142,101.7084,102.1142,2916.0
2023-01-04 15:00:00,103.17,103.37,103.17,103.29,1606.0,102.1142,102.3121,102.1142,102.2329,1606.0
2023-01-04 15:05:00,103.29,103.29,103.14,103.14,1486.0,102.2329,102.2329,102.0845,102.0845,1486.0
2023-01-04 15:10:00,103.11,103.18,102.99,103.08,1188.0,102.0548,102.1241,101.936,102.0251,1188.0
2023-01-04 15:15:00,103.14,103.14,103.04,103.04,1476.0,102.0845,102.0845,101.9855,101.9855,1476.0
2023-01-04 15:20:00,102.97,102.97,102.8,102.8,600.0,101.9162,101.9162,101.7479,101.7479,600.0
2023-01-04 15:25:00,102.81,102.94,102.78,102.85,3466.0,101.7578,101.8865,101.7281,101.7974,3466.0
2023-01-04 15:30:00,102.81,102.83,102.73,102.73,2948.0,101.7578,101.7776,101.6787,101.6787,2948.0
2023-01-04 15:35:00,102.67,102.67,102.41,102.53,5516.0,101.6193,101.6193,101.3619,101.4807,5516.0
2023-01-04 15:40:00,102.45,102.5,102.33,102.49,12332.0,101.4015,101.451,101.2828,101.4411,12332.0
2023-01-04 15:45:00,102.39,102.64,102.39,102.64,15732.0,101.3421,101.5896,101.3421,101.5896,15732.0
2023-01-04 15:50:00,102.7,102.86,102.6,102.82,25136.0,101.649,101.8073,101.55,101.7677,25136.0
2023-01-04 15:55:00,102.86,103.33,102.86,103.26,48622.0,101.8073,102.2725,101.8073,102.2032,48622.0
2023-01-05 09:30:00,102.05,102.29,101.88,102.03,30882.0,101.0056,101.2432,100.8374,100.9858,30882.0
2023-01-05 09:35:00,102.0,102.07,101.83,101.97,5960.0,100.9561,101.0254,100.7879,100.9264,5960.0
2023-01-05 09:40:00,101.56,101.71,101.49,101.64,2886.0,100.5206,100.6691,100.4514,100.5998,2886.0
2023-01-05 09:45:00,101.59,101.6,101.46,101.6,1830.0,100.5503,100.5602,100.4217,100.5602,1830.0
2023-01-05 09:50:00,101.65,101.93,101.65,101.77,2832.0,100.6097,100.8868,100.6097,100.7285,2832.0
2023-01-05 09:55:00,102.06,102.11,101.89,101.95,7244.0,101.0155,101.065,100.8473,100.9066,7244.0
2023-01-05 10:00:00,101.86,102.11,101.86,102.02,3600.0,100.8176,101.065,100.8176,100.9759,3600.0
2023-01-05 10:05:00,101.95,102.56,101.94,102.2,19870.0,100.9066,101.5104,100.8967,101.1541,19870.0
2023-01-05 10:10:00,102.11,102.5,102.09,102.19,6650.0,101.065,101.451,101.0452,101.1442,6650.0
2023-01-05 10:15:00,102.15,102.22,102.01,102.18,4936.0,101.1046,101.1739,100.966,101.1343,4936.0
2023-01-05 10:20:00,102.22,102.23,101.96,102.08,6518.0,101.1739,101.1838,100.9165,101.0353,6518.0
2023-01-05 10:25:00,102.11,102.4,102.11,102.39,3052.0,101.065,101.352,101.065,101.3421,3052.0
2023-01-05 10:30:00,102.5,102.5,102.28,102.3,1000.0,101.451,101.451,101.2333,101.2531,1000.0
2023-01-05 10:35:00,102.24,102.48,102.14,102.48,2300.0,101.1937,101.4312,101.0947,101.4312,2300.0
2023-01-05 10:40:00,102.45,102.45,102.39,102.39,674.0,101.4015,101.4015,101.3421,101.3421,674.0
2023-01-05 10:45:00,102.67,102.67,102.66,102.66,400.0,101.6193,101.6193,101.6094,101.6094,400.0
2023-01-05 10:50:00,102.47,102.47,102.31,102.33,1400.0,101.4213,101.4213,101.263,101.2828,1400.0
2023-01-05 10:55:00,102.33,102.33,102.33,102.33,0.0,101.2828,101.2828,101.2828,101.2828,0.0
2023-01-05 11:00:00,102.13,102.23,102.13,102.22,800.0,101.0848,101.1838,101.0848,101.1739,800.0
2023-01-05 11:05:00,102.3,102.3,102.3,102.3,200.0,101.2531,101.2531,101.2531,101.2531,200.0
2023-01-05 11:10:00,102.39,102.58,102.36,102.39,3148.0,101.3421,101.5302,101.3124,101.3421,3148.0
2023-01-05 11:15:00,102.39,102.42,102.35,102.36,2400.0,101.3421,101.3718,101.3026,101.3124,2400.0
2023-01-05 11:20:00,102.28,102.28,102.12,102.12,966.0,101.2333,101.2333,101.0749,101.0749,966.0
2023-01-05 11:25:00,102.12,102.33,102.1,102.33,1600.0,101.0749,101.2828,101.0551,101.2828,1600.0
2023-01-05 11:30:00,102.35,102.37,102.33,102.37,3996.0,101.3026,101.3223,101.2828,101.3223,3996.0
2023-01-05 11:35:00,102.42,102.46,102.32,102.38,1600.0,101.3718,101.4114,101.2729,101.3322,1600.0
2023-01-05 11:40:00,102.43,102.43,102.42,102.42,600.0,101.3817,101.3817,101.3718,101.3718,600.0
2023-01-05 11:45:00,102.56,102.65,102.56,102.57,3442.0,101.5104,101.5995,101.5104,101.5203,3442.0
2023-01-05 11:50:00,102.56,102.56,102.45,102.47,1800.0,101.5104,101.5104,101.4015,101.4213,1800.0
2023-01-05 11:55:00,102.42,102.48,102.28,102.31,1834.0,101.3718,101.4312,101.2333,101.263,1834.0
2023-01-05 12:00:00,102.26,102.4,102.26,102.36,1838.0,101.2135,101.352,101.2135,101.3124,1838.0
2023-01-05 12:05:00,102.36,102.61,102.33,102.58,14000.0,101.3124,101.5599,101.2828,101.5302,14000.0
2023-01-05 12:10:00,102.48,102.48,102.39,102.44,2014.0,101.4312,101.4312,101.3421,101.3916,2014.0
2023-01-05 12:15:00,102.37,102.37,102.05,102.05,1200.0,101.3223,101.3223,101.0056,101.0056,1200.0
2023-01-05 12:20:00,101.99,102.29,101.98,102.29,6300.0,100.9462,101.2432,100.9363,101.2432,6300.0
2023-01-05 12:25:00,102.34,102.34,102.29,102.32,1200.0,101.2927,101.2927,101.2432,101.2729,1200.0
2023-01-05 12:30:00,102.32,102.48,102.32,102.48,5000.0,101.2729,101.4312,101.2729,101.4312,5000.0
2023-01-05 12:35:00,102.44,102.48,102.29,102.3,1200.0,101.3916,101.4312,101.2432,101.2531,1200.0
2023-01-05 12:40:00,102.08,102.08,102.08,102.08,800.0,101.0353,101.0353,101.0353,101.0353,800.0
2023-01-05 12:45:00,102.08,102.1,102.08,102.1,998.0,101.0353,101.0551,101.0353,101.0551,998.0
2023-01-05 12:50:00,102.19,102.19,102.07,102.07,2400.0,101.1442,101.1442,101.0254,101.0254,2400.0
2023-01-05 12:55:00,102.02,102.06,101.99,102.05,3388.0,100.9759,101.0155,100.9462,101.0056,3388.0
2023-01-05 13:00:00,101.96,102.03,101.92,101.97,2200.0,100.9165,100.9858,100.877,100.9264,2200.0
2023-01-05 13:05:00,101.98,102.14,101.98,102.12,4380.0,100.9363,101.0947,100.9363,101.0749,4380.0
2023-01-05 13:10:00,102.14,102.16,102.02,102.02,1200.0,101.0947,101.1145,100.9759,100.9759,1200.0
2023-01-05 13:15:00,102.02,102.02,102.02,102.02,0.0,100.9759,100.9759,100.9759,100.9759,0.0
2023-01-05 13:20:00,102.16,102.71,102.16,102.53,5324.0,101.1145,101.6589,101.1145,101.4807,5324.0
2023-01-05 13:25:00,102.63,102.76,102.63,102.64,1000.0,101.5797,101.7084,101.5797,101.5896,1000.0
2023-01-05 13:30:00,102.6,102.76,102.58,102.76,6800.0,101.55,101.7084,101.5302,101.7084,6800.0
2023-01-05 13:35:00,102.78,102.79,102.56,102.58,3200.0,101.7281,101.738,101.5104,101.5302,3200.0
2023-01-05 13:40:00,102.67,102.71,102.45,102.45,2200.0,101.6193,101.6589,101.4015,101.4015,2200.0
2023-01-05 13:45:00,102.39,102.39,102.13,102.13,1400.0,101.3421,101.3421,101.0848,101.0848,1400.0
2023-01-05 13:50:00,102.01,102.1,102.01,102.08,1400.0,100.966,101.0551,100.966,101.0353,1400.0
2023-01-05 13:55:00,102.11,102.11,102.05,102.05,1400.0,101.065,101.065,101.0056,101.0056,1400.0
2023-01-05 14:00:00,102.16,102.26,102.15,102.2,1400.0,101.1145,101.2135,101.1046,101.1541,1400.0
2023-01-05 14:05:00,102.17,102.2,102.14,102.2,600.0,101.1244,101.1541,101.0947,101.1541,600.0
2023-01-05 14:10:00,102.19,102.2,102.02,102.02,3416.0,101.1442,101.1541,100.9759,100.9759,3416.0
2023-01-05 14:15:00,102.1,102.24,102.08,102.24,1400.0,101.0551,101.1937,101.0353,101.1937,1400.0
2023-01-05 14:20:00,102.23,102.24,102.17,102.21,1200.0,101.1838,101.1937,101.1244,101.164,1200.0
2023-01-05 14:25:00,102.11,102.11,101.97,101.97,1612.0,101.065,101.065,100.9264,100.9264,1612.0
2023-01-05 14:30:00,101.92,102.04,101.92,101.96,1400.0,100.877,100.9957,100.877,100.9165,1400.0
2023-01-05 14:35:00,102.14,102.41,102.14,102.31,4908.0,101.0947,101.3619,101.0947,101.263,4908.0
2023-01-05 14:40:00,102.28,102.28,102.25,102.25,1328.0,101.2333,101.2333,101.2036,101.2036,1328.0
2023-01-05 14:45:00,102.23,102.42,102.23,102.36,3000.0,101.1838,101.3718,101.1838,101.3124,3000.0
2023-01-05 14:50:00,102.33,102.33,102.28,102.33,1600.0,101.2828,101.2828,101.2333,101.2828,1600.0
2023-01-05 14:55:00,102.33,102.36,102.14,102.14,1800.0,101.2828,101.3124,101.0947,101.0947,1800.0
2023-01-05 15:00:00,102.02,102.07,101.99,102.02,2200.0,100.9759,101.0254,100.9462,100.9759,2200.0
2023-01-05 15:05:00,102.03,102.03,101.97,102.0,1400.0,100.9858,100.9858,100.9264,100.9561,1400.0
2023-01-05 15:10:00,101.92,102.03,101.92,102.02,3030.0,100.877,100.9858,100.877,100.9759,3030.0
2023-01-05 15:15:00,102.05,102.14,101.85,101.91,5240.0,101.0056,101.0947,100.8077,100.8671,5240.0
2023-01-05 15:20:00,101.89,101.93,101.75,101.75,4712.0,100.8473,100.8868,100.7087,100.7087,4712.0
2023-01-05 15:25:00,101.71,101.71,101.63,101.64,3760.0,100.6691,100.6691,100.5899,100.5998,3760.0
2023-01-05 15:30:00,101.58,101.64,101.51,101.58,4132.0,100.5404,100.5998,100.4711,100.5404,4132.0
2023-01-05 15:35:00,101.58,101.7,101.58,101.65,4894.0,100.5404,100.6592,100.5404,100.6097,4894.0
2023-01-05 15:40:00,101.63,101.69,101.54,101.57,8948.0,100.5899,100.6493,100.5008,100.5305,8948.0
2023-01-05 15:45:00,101.62,101.68,101.53,101.6,18548.0,100.58,100.6394,100.4909,100.5602,18548.0
2023-01-05 15:50:00,101.58,101.71,101.35,101.35,14832.0,100.5404,100.6691,100.3128,100.3128,14832.0
2023-01-05 15:55:00,101.34,101.52,101.34,101.42,51370.0,100.3029,100.481,100.3029,100.3821,51370.0
2023-01-06 09:30:00,102.86,103.15,102.69,103.15,3342.0,101.8073,102.0944,101.6391,102.0944,3342.0
2023-01-06 09:35:00,103.19,103.29,102.03,102.03,2968.0,102.134,102.2329,100.9858,100.9858,2968.0
2023-01-06 09:40:00,102.19,102.22,101.61,101.67,4800.0,101.1442,101.1739,100.5701,100.6295,4800.0
2023-01-06 09:45:00,101.51,101.71,101.46,101.66,2200.0,100.4711,100.6691,100.4217,100.6196,2200.0
2023-01-06 09:50:00,101.69,102.01,101.69,102.01,2600.0,100.6493,100.966,100.6493,100.966,2600.0
2023-01-06 09:55:00,102.0,102.1,101.78,101.78,2930.0,100.9561,101.0551,100.7384,100.7384,2930.0
2023-01-06 10:00:00,101.99,102.53,101.99,102.22,4732.0,100.9462,101.4807,100.9462,101.1739,4732.0
2023-01-06 10:05:00,102.15,102.69,102.15,102.48,3684.0,101.1046,101.6391,101.1046,101.4312,3684.0
2023-01-06 10:10:00,102.42,102.72,102.42,102.5,800.0,101.3718,101.6688,101.3718,101.451,800.0
2023-01-06 10:15:00,102.76,102.96,102.66,102.96,4200.0,101.7084,101.9063,101.6094,101.9063,4200.0
2023-01-06 10:20:00,102.97,102.97,102.7,102.75,2600.0,101.9162,101.9162,101.649,101.6985,2600.0
2023-01-06 10:25:00,102.83,102.83,102.56,102.56,3200.0,101.7776,101.7776,101.5104,101.5104,3200.0
2023-01-06 10:30:00,102.76,102.94,102.76,102.93,1438.0,101.7084,101.8865,101.7084,101.8766,1438.0
2023-01-06 10:35:00,102.97,103.38,102.97,103.38,4400.0,101.9162,102.322,101.9162,102.322,4400.0
2023-01-06 10:40:00,103.39,103.51,103.26,103.29,4216.0,102.3319,102.4507,102.2032,102.2329,4216.0
2023-01-06 10:45:00,103.35,103.63,103.35,103.63,2854.0,102.2923,102.5695,102.2923,102.5695,2854.0
2023-01-06 10:50:00,103.67,103.72,103.57,103.72,4472.0,102.609,102.6585,102.5101,102.6585,4472.0
2023-01-06 10:55:00,103.64,103.9,103.64,103.9,8210.0,102.5793,102.8367,102.5793,102.8367,8210.0
2023-01-06 11:00:00,103.76,103.89,103.76,103.89,400.0,102.6981,102.8268,102.6981,102.8268,400.0
2023-01-06 11:05:00,103.82,103.98,103.82,103.86,1400.0,102.7575,102.9159,102.7575,102.7971,1400.0
2023-01-06 11:10:00,103.89,103.89,103.63,103.63,600.0,102.8268,102.8268,102.5695,102.5695,600.0
2023-01-06 11:15:00,103.63,103.73,103.63,103.7,2852.0,102.5695,102.6684,102.5695,102.6387,2852.0
2023-01-06 11:20:00,103.74,103.91,103.72,103.91,1800.0,102.6783,102.8466,102.6585,102.8466,1800.0
2023-01-06 11:25:00,103.92,103.93,103.79,103.93,4046.0,102.8565,102.8664,102.7278,102.8664,4046.0
2023-01-06 11:30:00,103.94,104.08,103.76,104.08,3800.0,102.8763,103.0148,102.6981,103.0148,3800.0
2023-01-06 11:35:00,104.07,104.07,104.0,104.02,600.0,103.0049,103.0049,102.9357,102.9555,600.0
2023-01-06 11:40:00,104.23,104.23,104.1,104.1,2500.0,103.1633,103.1633,103.0346,103.0346,2500.0
2023-01-06 11:45:00,104.14,104.36,104.14,104.32,4144.0,103.0742,103.292,103.0742,103.2524,4144.0
2023-01-06 11:50:00,104.38,104.67,104.38,104.59,8206.0,103.3118,103.5988,103.3118,103.5196,8206.0
2023-01-06 11:55:00,104.61,104.67,104.48,104.48,5570.0,103.5394,103.5988,103.4108,103.4108,5570.0
2023-01-06 12:00:00,104.5,104.6,104.5,104.53,6300.0,103.4305,103.5295,103.4305,103.4602,6300.0
2023-01-06 12:05:00,104.51,104.57,104.46,104.53,6006.0,103.4404,103.4998,103.391,103.4602,6006.0
2023-01-06 12:10:00,104.55,104.61,104.53,104.58,4814.0,103.48,103.5394,103.4602,103.5097,4814.0
2023-01-06 12:15:00,104.63,104.71,104.54,104.65,7000.0,103.5592,103.6384,103.4701,103.579,7000.0
2023-01-06 12:20:00,104.59,104.61,104.39,104.39,6800.0,103.5196,103.5394,103.3217,103.3217,6800.0
2023-01-06 12:25:00,104.39,104.46,104.32,104.32,5184.0,103.3217,103.391,103.2524,103.2524,5184.0
2023-01-06 12:30:00,104.42,104.42,104.38,104.38,800.0,103.3514,103.3514,103.3118,103.3118,800.0
2023-01-06 12:35:00,104.39,104.39,104.39,104.39,200.0,103.3217,103.3217,103.3217,103.3217,200.0
2023-01-06 12:40:00,104.48,104.48,104.48,104.48,346.0,103.4108,103.4108,103.4108,103.4108,346.0
2023-01-06 12:45:00,104.5,104.51,104.49,104.49,600.0,103.4305,103.4404,103.4206,103.4206,600.0
2023-01-06 12:50:00,104.49,104.49,104.4,104.4,400.0,103.4206,103.4206,103.3316,103.3316,400.0
2023-01-06 12:55:00,104.32,104.46,104.32,104.43,4000.0,103.2524,103.391,103.2524,103.3613,4000.0
2023-01-06 13:00:00,104.49,104.54,104.49,104.54,1600.0,103.4206,103.4701,103.4206,103.4701,1600.0
2023-01-06 13:05:00,104.66,104.73,104.66,104.73,1346.0,103.5889,103.6582,103.5889,103.6582,1346.0
2023-01-06 13:10:00,104.79,104.83,104.75,104.75,5010.0,103.7176,103.7572,103.678,103.678,5010.0
2023-01-06 13:15:00,104.74,104.74,104.68,104.72,1890.0,103.6681,103.6681,103.6087,103.6483,1890.0
2023-01-06 13:20:00,104.75,104.76,104.73,104.73,600.0,103.678,103.6879,103.6582,103.6582,600.0
2023-01-06 13:25:00,104.79,104.96,104.79,104.93,1400.0,103.7176,103.8858,103.7176,103.8561,1400.0
2023-01-06 13:30:00,105.03,105.1,105.03,105.07,1000.0,103.9551,104.0244,103.9551,103.9947,1000.0
2023-01-06 13:35:00,105.08,105.11,105.03,105.11,5800.0,104.0046,104.0343,103.9551,104.0343,5800.0
2023-01-06 13:40:00,105.17,105.21,105.08,105.11,2400.0,104.0937,104.1333,104.0046,104.0343,2400.0
2023-01-06 13:45:00,105.11,105.11,105.1,105.1,600.0,104.0343,104.0343,104.0244,104.0244,600.0
2023-01-06 13:50:00,105.03,105.1,105.03,105.07,1148.0,103.9551,104.0244,103.9551,103.9947,1148.0
2023-01-06 13:55:00,105.08,105.17,105.08,105.17,400.0,104.0046,104.0937,104.0046,104.0937,400.0
2023-01-06 14:00:00,105.23,105.23,105.12,105.16,1000.0,104.1531,104.1531,104.0442,104.0838,1000.0
2023-01-06 14:05:00,105.24,105.24,105.17,105.23,5200.0,104.163,104.163,104.0937,104.1531,5200.0
2023-01-06 14:10:00,105.23,105.5,105.23,105.47,3574.0,104.1531,104.4203,104.1531,104.3906,3574.0
2023-01-06 14:15:00,105.5,105.5,105.46,105.48,1000.0,104.4203,104.4203,104.3807,104.4005,1000.0
2023-01-06 14:20:00,105.54,105.71,105.54,105.65,2248.0,104.4599,104.6282,104.4599,104.5688,2248.0
2023-01-06 14:25:00,105.62,105.62,105.58,105.61,1200.0,104.5391,104.5391,104.4995,104.5292,1200.0
2023-01-06 14:30:00,105.6,105.69,105.59,105.6,1638.0,104.5193,104.6084,104.5094,104.5193,1638.0
2023-01-06 14:35:00,105.6,105.76,105.58,105.76,3200.0,104.5193,104.6777,104.4995,104.6777,3200.0
2023-01-06 14:40:00,105.73,105.76,105.7,105.76,1000.0,104.648,104.6777,104.6183,104.6777,1000.0
2023-01-06 14:45:00,105.73,105.83,105.67,105.83,2400.0,104.648,104.7469,104.5886,104.7469,2400.0
2023-01-06 14:50:00,106.02,106.24,106.0,106.24,3000.0,104.935,105.1527,104.9152,105.1527,3000.0
2023-01-06 14:55:00,106.28,106.29,106.16,106.18,2200.0,105.1923,105.2022,105.0736,105.0934,2200.0
2023-01-06 15:00:00,106.19,106.36,106.17,106.33,12600.0,105.1033,105.2715,105.0835,105.2418,12600.0
2023-01-06 15:05:00,106.34,106.45,106.3,106.42,7820.0,105.2517,105.3606,105.2121,105.3309,7820.0
2023-01-06 15:10:00,106.45,106.45,106.19,106.25,5150.0,105.3606,105.3606,105.1033,105.1626,5150.0
2023-01-06 15:15:00,106.35,106.42,106.21,106.24,6706.0,105.2616,105.3309,105.123,105.1527,6706.0
2023-01-06 15:20:00,106.27,106.27,106.08,106.14,8932.0,105.1824,105.1824,104.9944,105.0538,8932.0
2023-01-06 15:25:00,106.22,106.22,106.04,106.07,8022.0,105.1329,105.1329,104.9548,104.9845,8022.0
2023-01-06 15:30:00,106.08,106.27,106.08,106.25,7994.0,104.9944,105.1824,104.9944,105.1626,7994.0
2023-01-06 15:35:00,106.24,106.25,106.07,106.13,7792.0,105.1527,105.1626,104.9845,105.0439,7792.0
2023-01-06 15:40:00,106.16,106.23,106.14,106.21,17980.0,105.0736,105.1428,105.0538,105.123,17980.0
2023-01-06 15:45:00,106.19,106.27,106.14,106.14,36802.0,105.1033,105.1824,105.0538,105.0538,36802.0
2023-01-06 15:50:00,105.93,105.96,105.67,105.73,40904.0,104.8459,104.8756,104.5886,104.648,40904.0
2023-01-06 15:55:00,105.92,105.93,105.72,105.85,69862.0,104.836,104.8459,104.6381,104.7667,69862.0
2023-01-09 09:30:00,107.98,107.98,107.53,107.57,18898.0,106.8749,106.8749,106.4295,106.4691,18898.0
2023-01-09 09:35:00,107.58,107.68,107.23,107.68,8420.0,106.479,106.578,106.1326,106.578,8420.0
2023-01-09 09:40:00,107.7,108.1,107.68,108.1,16444.0,106.5978,106.9937,106.578,106.9937,16444.0
2023-01-09 09:45:00,108.13,108.96,108.13,108.96,31084.0,107.0234,107.8449,107.0234,107.8449,31084.0
2023-01-09 09:50:00,108.96,109.26,108.92,109.25,41990.0,107.8449,108.1418,107.8053,108.1319,41990.0
2023-01-09 09:55:00,109.24,109.24,108.96,109.13,11746.0,108.122,108.122,107.8449,108.0132,11746.0
2023-01-09 10:00:00,109.13,109.45,109.1,109.41,8408.0,108.0132,108.3299,107.9835,108.2903,8408.0
2023-01-09 10:05:00,109.38,109.38,109.13,109.31,26726.0,108.2606,108.2606,108.0132,108.1913,26726.0
2023-01-09 10:10:00,109.31,109.33,108.97,109.03,14742.0,108.1913,108.2111,107.8548,107.9142,14742.0
2023-01-09 10:15:00,108.95,109.14,108.86,109.08,20498.0,107.835,108.0231,107.7459,107.9637,20498.0
2023-01-09 10:20:00,109.14,109.19,108.89,109.05,7566.0,108.0231,108.0725,107.7756,107.934,7566.0
2023-01-09 10:25:00,109.04,109.36,108.95,109.26,11356.0,107.9241,108.2408,107.835,108.1418,11356.0
2023-01-09 10:30:00,109.27,109.6,109.24,109.53,16176.0,108.1517,108.4784,108.122,108.4091,16176.0
2023-01-09 10:35:00,109.53,109.71,109.51,109.61,10242.0,108.4091,108.5872,108.3893,108.4883,10242.0
2023-01-09 10:40:00,109.64,109.74,109.53,109.73,21626.0,108.5179,108.6169,108.4091,108.607,21626.0
2023-01-09 10:45:00,109.74,110.02,109.74,109.89,35154.0,108.6169,108.8941,108.6169,108.7654,35154.0
2023-01-09 10:50:00,109.86,109.98,109.82,109.91,6590.0,108.7357,108.8545,108.6961,108.7852,6590.0
2023-01-09 10:55:00,109.95,109.99,109.61,109.61,13868.0,108.8248,108.8644,108.4883,108.4883,13868.0
2023-01-09 11:00:00,109.61,109.69,109.56,109.61,8144.0,108.4883,108.5674,108.4388,108.4883,8144.0
2023-01-09 11:05:00,109.56,109.8,109.53,109.77,14842.0,108.4388,108.6763,108.4091,108.6466,14842.0
2023-01-09 11:10:00,109.81,110.01,109.72,110.01,9292.0,108.6862,108.8842,108.5971,108.8842,9292.0
2023-01-09 11:15:00,110.02,110.08,109.96,109.99,18194.0,108.8941,108.9534,108.8347,108.8644,18194.0
2023-01-09 11:20:00,110.0,110.05,109.8,110.05,8200.0,108.8743,108.9237,108.6763,108.9237,8200.0
2023-01-09 11:25:00,110.03,110.11,110.02,110.02,7852.0,108.904,108.9831,108.8941,108.8941,7852.0
2023-01-09 11:30:00,110.05,110.13,109.96,109.96,7900.0,108.9237,109.0029,108.8347,108.8347,7900.0
2023-01-09 11:35:00,109.95,110.07,109.89,109.89,8860.0,108.8248,108.9435,108.7654,108.7654,8860.0
2023-01-09 11:40:00,109.93,109.94,109.82,109.85,9158.0,108.805,108.8149,108.6961,108.7258,9158.0
2023-01-09 11:45:00,109.89,110.04,109.88,110.04,7546.0,108.7654,108.9139,108.7555,108.9139,7546.0
2023-01-09 11:50:00,110.03,110.33,110.0,110.29,4698.0,108.904,109.2009,108.8743,109.1613,4698.0
2023-01-09 11:55:00,110.27,110.36,110.21,110.3,9000.0,109.1415,109.2306,109.0821,109.1712,9000.0
2023-01-09 12:00:00,110.23,110.27,110.19,110.25,20486.0,109.1019,109.1415,109.0623,109.1217,20486.0
2023-01-09 12:05:00,110.26,110.26,110.13,110.14,4558.0,109.1316,109.1316,109.0029,109.0128,4558.0
2023-01-09 12:10:00,110.11,110.31,110.11,110.31,1212.0,108.9831,109.1811,108.9831,109.1811,1212.0
2023-01-09 12:15:00,110.26,110.26,109.97,109.98,11824.0,109.1316,109.1316,108.8446,108.8545,11824.0
2023-01-09 12:20:00,109.99,110.1,109.99,110.07,11370.0,108.8644,108.9732,108.8644,108.9435,11370.0
2023-01-09 12:25:00,110.16,110.19,110.04,110.19,9506.0,109.0326,109.0623,108.9139,109.0623,9506.0
2023-01-09 12:30:00,110.15,110.16,110.0,110.02,7306.0,109.0227,109.0326,108.8743,108.8941,7306.0
2023-01-09 12:35:00,110.02,110.02,109.77,109.9,12352.0,108.8941,108.8941,108.6466,108.7753,12352.0
2023-01-09 12:40:00,109.88,109.95,109.84,109.84,5116.0,108.7555,108.8248,108.7159,108.7159,5116.0
2023-01-09 12:45:00,109.86,110.02,109.81,109.92,8044.0,108.7357,108.8941,108.6862,108.7951,8044.0
2023-01-09 12:50:00,109.92,110.04,109.92,110.04,2342.0,108.7951,108.9139,108.7951,108.9139,2342.0
2023-01-09 12:55:00,110.08,110.13,110.04,110.13,1074.0,108.9534,109.0029,108.9139,109.0029,1074.0
2023-01-09 13:00:00,110.11,110.19,109.99,109.99,2600.0,108.9831,109.0623,108.8644,108.8644,2600.0
2023-01-09 13:05:00,110.02,110.02,109.89,109.99,800.0,108.8941,108.8941,108.7654,108.8644,800.0
2023-01-09 13:10:00,109.95,109.96,109.91,109.94,1800.0,108.8248,108.8347,108.7852,108.8149,1800.0
2023-01-09 13:15:00,109.98,109.98,109.98,109.98,200.0,108.8545,108.8545,108.8545,108.8545,200.0
2023-01-09 13:20:00,110.04,110.05,109.99,109.99,1200.0,108.9139,108.9237,108.8644,108.8644,1200.0
2023-01-09 13:25:00,110.01,110.01,109.98,109.99,1400.0,108.8842,108.8842,108.8545,108.8644,1400.0
2023-01-09 13:30:00,109.98,109.98,109.87,109.87,800.0,108.8545,108.8545,108.7456,108.7456,800.0
2023-01-09 13:35:00,109.82,109.82,109.54,109.63,6202.0,108.6961,108.6961,108.419,108.508,6202.0
2023-01-09 13:40:00,109.58,109.6,109.13,109.13,11686.0,108.4586,108.4784,108.0132,108.0132,11686.0
2023-01-09 13:45:00,109.14,109.14,108.86,108.99,9704.0,108.0231,108.0231,107.7459,107.8746,9704.0
2023-01-09 13:50:00,109.0,109.16,108.96,109.11,1848.0,107.8845,108.0429,107.8449,107.9934,1848.0
2023-01-09 13:55:00,109.23,109.32,109.15,109.3,4816.0,108.1121,108.2012,108.033,108.1814,4816.0
2023-01-09 14:00:00,109.34,109.34,109.32,109.32,400.0,108.221,108.221,108.2012,108.2012,400.0
2023-01-09 14:05:00,109.4,109.4,109.1,109.1,8704.0,108.2804,108.2804,107.9835,107.9835,8704.0
2023-01-09 14:10:00,109.54,109.58,109.42,109.51,2800.0,108.419,108.4586,108.3002,108.3893,2800.0
2023-01-09 14:15:00,109.55,109.55,109.51,109.54,600.0,108.4289,108.4289,108.3893,108.419,600.0
2023-01-09 14:20:00,109.58,109.58,109.58,109.58,400.0,108.4586,108.4586,108.4586,108.4586,400.0
2023-01-09 14:25:00,109.64,109.69,109.52,109.69,6408.0,108.5179,108.5674,108.3992,108.5674,6408.0
2023-01-09 14:30:00,109.67,109.74,109.54,109.57,9632.0,108.5476,108.6169,108.419,108.4487,9632.0
2023-01-09 14:35:00,109.51,109.55,109.36,109.36,5690.0,108.3893,108.4289,108.2408,108.2408,5690.0
2023-01-09 14:40:00,109.33,109.33,109.24,109.24,600.0,108.2111,108.2111,108.122,108.122,600.0
2023-01-09 14:45:00,109.29,109.37,109.17,109.23,2474.0,108.1715,108.2507,108.0528,108.1121,2474.0
2023-01-09 14:50:00,109.19,109.33,109.19,109.28,1800.0,108.0725,108.2111,108.0725,108.1616,1800.0
2023-01-09 14:55:00,109.21,109.23,108.78,108.78,4500.0,108.0923,108.1121,107.6667,107.6667,4500.0
2023-01-09 15:00:00,108.78,108.97,108.78,108.85,4400.0,107.6667,107.8548,107.6667,107.736,4400.0
2023-01-09 15:05:00,108.89,108.94,108.74,108.89,5890.0,107.7756,107.8251,107.6272,107.7756,5890.0
2023-01-09 15:10:00,108.88,108.89,108.66,108.66,2066.0,107.7657,107.7756,107.548,107.548,2066.0
2023-01-09 15:15:00,108.59,108.76,108.59,108.76,7000.0,107.4787,107.647,107.4787,107.647,7000.0
2023-01-09 15:20:00,108.8,108.92,108.8,108.84,3620.0,107.6865,107.8053,107.6865,107.7261,3620.0
2023-01-09 15:25:00,108.79,108.8,108.7,108.7,4100.0,107.6766,107.6865,107.5876,107.5876,4100.0
2023-01-09 15:30:00,108.72,108.72,108.46,108.61,8778.0,107.6074,107.6074,107.35,107.4985,8778.0
2023-01-09 15:35:00,108.67,108.67,108.48,108.48,24592.0,107.5579,107.5579,107.3698,107.3698,24592.0
2023-01-09 15:40:00,108.5,108.64,108.46,108.64,59736.0,107.3896,107.5282,107.35,107.5282,59736.0
2023-01-09 15:45:00,108.61,108.64,108.29,108.32,37978.0,107.4985,107.5282,107.1818,107.2115,37978.0
2023-01-09 15:50:00,108.39,108.52,107.92,108.12,89198.0,107.2807,107.4094,106.8155,107.0135,89198.0
2023-01-09 15:55:00,108.05,108.17,107.71,108.17,73502.0,106.9442,107.063,106.6077,107.063,73502.0
2023-01-10 09:30:00,107.81,108.94,107.8,108.94,10332.0,106.7067,107.8251,106.6968,107.8251,10332.0
2023-01-10 09:35:00,108.99,108.99,108.22,108.26,12226.0,107.8746,107.8746,107.1125,107.1521,12226.0
2023-01-10 09:40:00,108.33,108.33,108.0,108.22,6960.0,107.2214,107.2214,106.8947,107.1125,6960.0
2023-01-10 09:45:00,107.72,107.72,107.67,107.69,2000.0,106.6176,106.6176,106.5681,106.5879,2000.0
2023-01-10 09:50:00,107.91,108.25,107.69,108.25,4638.0,106.8056,107.1422,106.5879,107.1422,4638.0
2023-01-10 09:55:00,108.28,108.41,108.27,108.27,2800.0,107.1719,107.3005,107.162,107.162,2800.0
2023-01-10 10:00:00,108.3,108.4,108.0,108.03,2198.0,107.1917,107.2906,106.8947,106.9244,2198.0
2023-01-10 10:05:00,108.13,108.27,108.1,108.14,2200.0,107.0234,107.162,106.9937,107.0333,2200.0
2023-01-10 10:10:00,108.2,108.67,108.2,108.57,1600.0,107.0927,107.5579,107.0927,107.4589,1600.0
2023-01-10 10:15:00,108.54,108.88,108.52,108.52,1732.0,107.4292,107.7657,107.4094,107.4094,1732.0
2023-01-10 10:20:00,108.47,108.47,108.29,108.36,1200.0,107.3599,107.3599,107.1818,107.251,1200.0
2023-01-10 10:25:00,108.5,108.5,108.04,108.13,15190.0,107.3896,107.3896,106.9343,107.0234,15190.0
2023-01-10 10:30:00,108.01,108.1,107.5,107.54,36944.0,106.9046,106.9937,106.3998,106.4394,36944.0
2023-01-10 10:35:00,107.57,107.77,107.55,107.72,2780.0,106.4691,106.6671,106.4493,106.6176,2780.0
2023-01-10 10:40:00,107.85,107.85,107.46,107.46,3600.0,106.7463,106.7463,106.3603,106.3603,3600.0
2023-01-10 10:45:00,107.41,107.61,107.36,107.61,5746.0,106.3108,106.5087,106.2613,106.5087,5746.0
2023-01-10 10:50:00,107.68,108.05,107.68,108.05,1600.0,106.578,106.9442,106.578,106.9442,1600.0
2023-01-10 10:55:00,108.03,108.36,108.03,108.25,3706.0,106.9244,107.251,106.9244,107.1422,3706.0
2023-01-10 11:00:00,108.29,108.35,108.19,108.35,1400.0,107.1818,107.2411,107.0828,107.2411,1400.0
2023-01-10 11:05:00,108.2,108.26,108.2,108.26,600.0,107.0927,107.1521,107.0927,107.1521,600.0
2023-01-10 11:10:00,108.16,108.39,108.16,108.25,2150.0,107.0531,107.2807,107.0531,107.1422,2150.0
2023-01-10 11:15:00,108.17,108.17,108.17,108.17,200.0,107.063,107.063,107.063,107.063,200.0
2023-01-10 11:20:00,108.32,108.32,108.28,108.28,400.0,107.2115,107.2115,107.1719,107.1719,400.0
2023-01-10 11:25:00,108.17,108.24,108.08,108.08,4800.0,107.063,107.1323,106.9739,106.9739,4800.0
2023-01-10 11:30:00,108.2,108.2,107.96,107.96,2400.0,107.0927,107.0927,106.8551,106.8551,2400.0
2023-01-10 11:35:00,108.02,108.14,107.99,108.14,600.0,106.9145,107.0333,106.8848,107.0333,600.0
2023-01-10 11:40:00,108.1,108.1,108.01,108.05,870.0,106.9937,106.9937,106.9046,106.9442,870.0
2023-01-10 11:45:00,108.07,108.19,107.92,108.14,2514.0,106.964,107.0828,106.8155,107.0333,2514.0
2023-01-10 11:50:00,108.19,108.22,108.16,108.22,1060.0,107.0828,107.1125,107.0531,107.1125,1060.0
2023-01-10 11:55:00,108.25,108.32,108.24,108.3,1460.0,107.1422,107.2115,107.1323,107.1917,1460.0
2023-01-10 12:00:00,108.25,108.25,107.97,108.14,5792.0,107.1422,107.1422,106.865,107.0333,5792.0
2023-01-10 12:05:00,108.11,108.28,108.11,108.22,1518.0,107.0036,107.1719,107.0036,107.1125,1518.0
2023-01-10 12:10:00,108.28,108.52,108.25,108.52,1400.0,107.1719,107.4094,107.1422,107.4094,1400.0
2023-01-10 12:15:00,108.51,108.51,108.31,108.33,6972.0,107.3995,107.3995,107.2016,107.2214,6972.0
2023-01-10 12:20:00,108.31,108.43,108.26,108.43,1400.0,107.2016,107.3203,107.1521,107.3203,1400.0
2023-01-10 12:25:00,108.46,108.46,108.31,108.33,804.0,107.35,107.35,107.2016,107.2214,804.0
2023-01-10 12:30:00,108.31,108.48,108.3,108.42,1200.0,107.2016,107.3698,107.1917,107.3104,1200.0
2023-01-10 12:35:00,108.4,108.67,108.38,108.66,2800.0,107.2906,107.5579,107.2708,107.548,2800.0
2023-01-10 12:40:00,108.61,108.61,108.53,108.54,2404.0,107.4985,107.4985,107.4193,107.4292,2404.0
2023-01-10 12:45:00,108.51,108.55,108.44,108.55,800.0,107.3995,107.4391,107.3302,107.4391,800.0
2023-01-10 12:50:00,108.53,108.58,108.53,108.58,412.0,107.4193,107.4688,107.4193,107.4688,412.0
2023-01-10 12:55:00,108.57,108.57,108.46,108.46,730.0,107.4589,107.4589,107.35,107.35,730.0
2023-01-10 13:00:00,108.48,108.58,108.48,108.58,4600.0,107.3698,107.4688,107.3698,107.4688,4600.0
2023-01-10 13:05:00,108.63,108.75,108.63,108.73,1600.0,107.5183,107.6371,107.5183,107.6173,1600.0
2023-01-10 13:10:00,108.75,108.75,108.61,108.61,600.0,107.6371,107.6371,107.4985,107.4985,600.0
2023-01-10 13:15:00,108.53,108.53,108.4,108.44,1400.0,107.4193,107.4193,107.2906,107.3302,1400.0
2023-01-10 13:20:00,108.56,108.56,108.56,108.56,200.0,107.449,107.449,107.449,107.449,200.0
2023-01-10 13:25:00,108.55,108.57,108.55,108.57,800.0,107.4391,107.4589,107.4391,107.4589,800.0
2023-01-10 13:30:00,108.56,108.57,108.56,108.57,800.0,107.449,107.4589,107.449,107.4589,800.0
2023-01-10 13:35:00,108.7,108.75,108.7,108.75,4000.0,107.5876,107.6371,107.5876,107.6371,4000.0
2023-01-10 13:40:00,108.62,108.66,108.62,108.66,400.0,107.5084,107.548,107.5084,107.548,400.0
2023-01-10 13:45:00,108.61,108.63,108.61,108.63,400.0,107.4985,107.5183,107.4985,107.5183,400.0
2023-01-10 13:50:00,108.63,108.63,108.63,108.63,0.0,107.5183,107.5183,107.5183,107.5183,0.0
2023-01-10 13:55:00,108.63,108.79,108.63,108.79,1000.0,107.5183,107.6766,107.5183,107.6766,1000.0
2023-01-10 14:00:00,108.9,108.92,108.88,108.89,2400.0,107.7855,107.8053,107.7657,107.7756,2400.0
2023-01-10 14:05:00,108.91,109.09,108.91,109.09,2600.0,107.7954,107.9736,107.7954,107.9736,2600.0
2023-01-10 14:10:00,109.11,109.28,109.11,109.22,2300.0,107.9934,108.1616,107.9934,108.1022,2300.0
2023-01-10 14:15:00,109.24,109.3,109.22,109.3,4800.0,108.122,108.1814,108.1022,108.1814,4800.0
2023-01-10 14:20:00,109.31,109.35,109.31,109.32,2200.0,108.1913,108.2309,108.1913,108.2012,2200.0
2023-01-10 14:25:00,109.31,109.39,109.23,109.39,2200.0,108.1913,108.2705,108.1121,108.2705,2200.0
2023-01-10 14:30:00,109.42,109.42,109.29,109.33,5000.0,108.3002,108.3002,108.1715,108.2111,5000.0
2023-01-10 14:35:00,109.35,109.35,109.24,109.26,4450.0,108.2309,108.2309,108.122,108.1418,4450.0
2023-01-10 14:40:00,109.27,109.27,109.16,109.16,2000.0,108.1517,108.1517,108.0429,108.0429,2000.0
2023-01-10 14:45:00,109.15,109.2,109.05,109.2,2200.0,108.033,108.0824,107.934,108.0824,2200.0
2023-01-10 14:50:00,109.13,109.14,109.1,109.1,1200.0,108.0132,108.0231,107.9835,107.9835,1200.0
2023-01-10 14:55:00,109.15,109.23,109.14,109.22,1200.0,108.033,108.1121,108.0231,108.1022,1200.0
2023-01-10 15:00:00,109.18,109.19,109.04,109.1,10230.0,108.0627,108.0725,107.9241,107.9835,10230.0
2023-01-10 15:05:00,109.07,109.07,108.88,108.99,4246.0,107.9538,107.9538,107.7657,107.8746,4246.0
2023-01-10 15:10:00,109.01,109.01,108.88,108.92,2400.0,107.8944,107.8944,107.7657,107.8053,2400.0
2023-01-10 15:15:00,109.03,109.17,109.02,109.13,4400.0,107.9142,108.0528,107.9043,108.0132,4400.0
2023-01-10 15:20:00,109.17,109.2,109.1,109.16,6048.0,108.0528,108.0824,107.9835,108.0429,6048.0
2023-01-10 15:25:00,109.22,109.26,109.17,109.22,4220.0,108.1022,108.1418,108.0528,108.1022,4220.0
2023-01-10 15:30:00,109.22,109.36,109.21,109.33,5206.0,108.1022,108.2408,108.0923,108.2111,5206.0
2023-01-10 15:35:00,109.37,109.39,109.25,109.3,16664.0,108.2507,108.2705,108.1319,108.1814,16664.0
2023-01-10 15:40:00,109.25,109.32,109.15,109.23,18134.0,108.1319,108.2012,108.033,108.1121,18134.0
2023-01-10 15:45:00,109.22,109.33,109.19,109.21,22836.0,108.1022,108.2111,108.0725,108.0923,22836.0
2023-01-10 15:50:00,109.2,109.39,109.2,109.33,25996.0,108.0824,108.2705,108.0824,108.2111,25996.0
2023-01-10 15:55:00,109.39,109.55,109.38,109.49,48100.0,108.2705,108.4289,108.2606,108.3695,48100.0
2023-01-11 09:30:00,109.57,109.57,108.6,108.74,15516.0,108.4487,108.4487,107.4886,107.6272,15516.0
2023-01-11 09:35:00,108.67,109.22,108.67,109.22,6914.0,107.5579,108.1022,107.5579,108.1022,6914.0
2023-01-11 09:40:00,109.25,109.35,109.06,109.32,5504.0,108.1319,108.2309,107.9439,108.2012,5504.0
2023-01-11 09:45:00,109.12,109.33,109.12,109.33,4880.0,108.0033,108.2111,108.0033,108.2111,4880.0
2023-01-11 09:50:00,109.39,109.58,109.26,109.26,14572.0,108.2705,108.4586,108.1418,108.1418,14572.0
2023-01-11 09:55:00,109.43,109.51,109.36,109.36,1014.0,108.3101,108.3893,108.2408,108.2408,1014.0
2023-01-11 10:00:00,109.32,109.43,109.18,109.24,14920.0,108.2012,108.3101,108.0627,108.122,14920.0
2023-01-11 10:05:00,109.34,109.4,109.17,109.36,4694.0,108.221,108.2804,108.0528,108.2408,4694.0
2023-01-11 10:10:00,109.38,109.38,109.2,109.3,5200.0,108.2606,108.2606,108.0824,108.1814,5200.0
2023-01-11 10:15:00,109.31,109.39,109.2,109.39,7340.0,108.1913,108.2705,108.0824,108.2705,7340.0
2023-01-11 10:20:00,109.35,109.51,109.35,109.45,2400.0,108.2309,108.3893,108.2309,108.3299,2400.0
2023-01-11 10:25:00,109.58,109.72,109.56,109.69,3842.0,108.4586,108.5971,108.4388,108.5674,3842.0
2023-01-11 10:30:00,109.65,109.65,109.44,109.44,3040.0,108.5278,108.5278,108.32,108.32,3040.0
2023-01-11 10:35:00,109.32,109.32,109.01,109.15,12786.0,108.2012,108.2012,107.8944,108.033,12786.0
2023-01-11 10:40:00,109.16,109.31,109.16,109.16,3800.0,108.0429,108.1913,108.0429,108.0429,3800.0
2023-01-11 10:45:00,109.3,109.36,109.27,109.33,2000.0,108.1814,108.2408,108.1517,108.2111,2000.0
2023-01-11 10:50:00,109.31,109.31,108.92,108.93,6580.0,108.1913,108.1913,107.8053,107.8152,6580.0
2023-01-11 10:55:00,108.92,108.92,108.78,108.81,6200.0,107.8053,107.8053,107.6667,107.6964,6200.0
2023-01-11 11:00:00,108.82,109.04,108.82,109.04,1474.0,107.7063,107.9241,107.7063,107.9241,1474.0
2023-01-11 11:05:00,109.04,109.25,109.04,109.2,3800.0,107.9241,108.1319,107.9241,108.0824,3800.0
2023-01-11 11:10:00,109.17,109.38,109.16,109.35,1800.0,108.0528,108.2606,108.0429,108.2309,1800.0
2023-01-11 11:15:00,109.43,109.49,109.43,109.49,466.0,108.3101,108.3695,108.3101,108.3695,466.0
2023-01-11 11:20:00,109.42,109.51,109.42,109.45,5204.0,108.3002,108.3893,108.3002,108.3299,5204.0
2023-01-11 11:25:00,109.5,109.51,109.42,109.42,3752.0,108.3794,108.3893,108.3002,108.3002,3752.0
2023-01-11 11:30:00,109.42,109.47,109.39,109.39,1128.0,108.3002,108.3497,108.2705,108.2705,1128.0
2023-01-11 11:35:00,109.41,109.41,109.31,109.34,2000.0,108.2903,108.2903,108.1913,108.221,2000.0
2023-01-11 11:40:00,109.38,109.41,109.31,109.38,2068.0,108.2606,108.2903,108.1913,108.2606,2068.0
2023-01-11 11:45:00,109.41,109.51,109.41,109.51,2036.0,108.2903,108.3893,108.2903,108.3893,2036.0
2023-01-11 11:50:00,109.49,109.49,109.49,109.49,200.0,108.3695,108.3695,108.3695,108.3695,200.0
2023-01-11 11:55:00,109.52,109.54,109.44,109.45,1800.0,108.3992,108.419,108.32,108.3299,1800.0
2023-01-11 12:00:00,109.49,109.49,109.49,109.49,200.0,108.3695,108.3695,108.3695,108.3695,200.0
2023-01-11 12:05:00,109.54,109.54,109.54,109.54,600.0,108.419,108.419,108.419,108.419,600.0
2023-01-11 12:10:00,109.64,109.72,109.63,109.72,1728.0,108.5179,108.5971,108.508,108.5971,1728.0
2023-01-11 12:15:00,109.7,109.89,109.69,109.82,3958.0,108.5773,108.7654,108.5674,108.6961,3958.0
2023-01-11 12:20:00,109.96,109.96,109.91,109.92,1200.0,108.8347,108.8347,108.7852,108.7951,1200.0
2023-01-11 12:25:00,109.83,109.96,109.8,109.92,2400.0,108.706,108.8347,108.6763,108.7951,2400.0
2023-01-11 12:30:00,109.95,109.99,109.82,109.85,5826.0,108.8248,108.8644,108.6961,108.7258,5826.0
2023-01-11 12:35:00,109.78,109.78,109.72,109.72,818.0,108.6565,108.6565,108.5971,108.5971,818.0
2023-01-11 12:40:00,109.72,109.72,109.66,109.66,600.0,108.5971,108.5971,108.5377,108.5377,600.0
2023-01-11 12:45:00,109.7,109.7,109.61,109.61,1200.0,108.5773,108.5773,108.4883,108.4883,1200.0
2023-01-11 12:50:00,109.67,109.71,109.66,109.66,1000.0,108.5476,108.5872,108.5377,108.5377,1000.0
2023-01-11 12:55:00,109.61,109.61,109.55,109.58,1000.0,108.4883,108.4883,108.4289,108.4586,1000.0
2023-01-11 13:00:00,109.69,109.9,109.69,109.9,1200.0,108.5674,108.7753,108.5674,108.7753,1200.0
2023-01-11 13:05:00,109.91,110.0,109.8,110.0,2374.0,108.7852,108.8743,108.6763,108.8743,2374.0
2023-01-11 13:10:00,110.02,110.19,109.97,110.08,20506.0,108.8941,109.0623,108.8446,108.9534,20506.0
2023-01-11 13:15:00,110.08,110.08,109.64,109.78,10338.0,108.9534,108.9534,108.5179,108.6565,10338.0
2023-01-11 13:20:00,109.76,109.91,109.73,109.89,2400.0,108.6367,108.7852,108.607,108.7654,2400.0
2023-01-11 13:25:00,109.9,110.04,109.83,110.04,2086.0,108.7753,108.9139,108.706,108.9139,2086.0
2023-01-11 13:30:00,110.0,110.0,109.96,109.96,2800.0,108.8743,108.8743,108.8347,108.8347,2800.0
2023-01-11 13:35:00,109.96,109.96,109.87,109.87,1200.0,108.8347,108.8347,108.7456,108.7456,1200.0
2023-01-11 13:40:00,109.99,109.99,109.99,109.99,200.0,108.8644,108.8644,108.8644,108.8644,200.0
2023-01-11 13:45:00,109.99,109.99,109.99,109.99,0.0,108.8644,108.8644,108.8644,108.8644,0.0
2023-01-11 13:50:00,109.96,109.96,109.83,109.83,3800.0,108.8347,108.8347,108.706,108.706,3800.0
2023-01-11 13:55:00,109.87,109.87,109.87,109.87,600.0,108.7456,108.7456,108.7456,108.7456,600.0
2023-01-11 14:00:00,109.88,109.89,109.8,109.88,6208.0,108.7555,108.7654,108.6763,108.7555,6208.0
2023-01-11 14:05:00,109.88,109.94,109.86,109.94,6000.0,108.7555,108.8149,108.7357,108.8149,6000.0
2023-01-11 14:10:00,109.96,110.0,109.96,109.96,2000.0,108.8347,108.8743,108.8347,108.8347,2000.0
2023-01-11 14:15:00,109.98,110.01,109.95,109.99,3034.0,108.8545,108.8842,108.8248,108.8644,3034.0
2023-01-11 14:20:00,109.99,110.01,109.93,109.98,7800.0,108.8644,108.8842,108.805,108.8545,7800.0
2023-01-11 14:25:00,109.92,109.98,109.88,109.88,5200.0,108.7951,108.8545,108.7555,108.7555,5200.0
2023-01-11 14:30:00,109.88,109.97,109.88,109.97,1698.0,108.7555,108.8446,108.7555,108.8446,1698.0
2023-01-11 14:35:00,109.95,110.05,109.94,110.05,1200.0,108.8248,108.9237,108.8149,108.9237,1200.0
2023-01-11 14:40:00,110.01,110.14,109.96,110.14,1600.0,108.8842,109.0128,108.8347,109.0128,1600.0
2023-01-11 14:45:00,110.11,110.11,110.08,110.08,1600.0,108.9831,108.9831,108.9534,108.9534,1600.0
2023-01-11 14:50:00,109.99,110.08,109.99,110.08,1422.0,108.8644,108.9534,108.8644,108.9534,1422.0
2023-01-11 14:55:00,110.0,110.01,109.92,110.01,4560.0,108.8743,108.8842,108.7951,108.8842,4560.0
2023-01-11 15:00:00,110.04,110.04,110.03,110.03,800.0,108.9139,108.9139,108.904,108.904,800.0
2023-01-11 15:05:00,110.08,110.11,110.06,110.08,4200.0,108.9534,108.9831,108.9336,108.9534,4200.0
2023-01-11 15:10:00,110.18,110.3,110.18,110.27,8000.0,109.0524,109.1712,109.0524,109.1415,8000.0
2023-01-11 15:15:00,110.27,110.36,110.26,110.36,3200.0,109.1415,109.2306,109.1316,109.2306,3200.0
2023-01-11 15:20:00,110.36,110.36,110.32,110.36,1850.0,109.2306,109.2306,109.191,109.2306,1850.0
2023-01-11 15:25:00,110.4,110.42,110.3,110.38,7318.0,109.2702,109.29,109.1712,109.2504,7318.0
2023-01-11 15:30:00,110.29,110.29,110.18,110.19,7594.0,109.1613,109.1613,109.0524,109.0623,7594.0
2023-01-11 15:35:00,110.17,110.23,110.1,110.11,4886.0,109.0425,109.1019,108.9732,108.9831,4886.0
2023-01-11 15:40:00,110.12,110.26,110.04,110.26,49704.0,108.993,109.1316,108.9139,109.1316,49704.0
2023-01-11 15:45:00,110.23,110.31,110.23,110.31,11638.0,109.1019,109.1811,109.1019,109.1811,11638.0
2023-01-11 15:50:00,110.32,110.53,110.31,110.47,21684.0,109.191,109.3988,109.1811,109.3395,21684.0
2023-01-11 15:55:00,110.52,110.83,110.52,110.83,40884.0,109.3889,109.6958,109.3889,109.6958,40884.0
2023-01-12 09:30:00,111.68,112.0,111.55,111.63,8542.0,110.5371,110.8538,110.4084,110.4876,8542.0
2023-01-12 09:35:00,111.58,111.7,111.07,111.51,13598.0,110.4381,110.5569,109.9333,110.3688,13598.0
2023-01-12 09:40:00,111.49,111.49,109.99,110.02,10310.0,110.349,110.349,108.8644,108.8941,10310.0
2023-01-12 09:45:00,109.8,110.25,109.7,109.77,6832.0,108.6763,109.1217,108.5773,108.6466,6832.0
2023-01-12 09:50:00,109.56,109.86,109.56,109.62,1800.0,108.4388,108.7357,108.4388,108.4981,1800.0
2023-01-12 09:55:00,109.58,110.08,109.58,109.97,4000.0,108.4586,108.9534,108.4586,108.8446,4000.0
2023-01-12 10:00:00,110.17,110.55,110.17,110.55,3774.0,109.0425,109.4186,109.0425,109.4186,3774.0
2023-01-12 10:05:00,110.57,110.64,110.14,110.21,3100.0,109.4384,109.5077,109.0128,109.0821,3100.0
2023-01-12 10:10:00,110.8,111.42,110.8,111.28,9834.0,109.6661,110.2797,109.6661,110.1412,9834.0
2023-01-12 10:15:00,111.32,111.67,111.26,111.58,6098.0,110.1808,110.5272,110.1214,110.4381,6098.0
2023-01-12 10:20:00,111.49,111.54,111.3,111.44,5806.0,110.349,110.3985,110.161,110.2995,5806.0
2023-01-12 10:25:00,111.46,111.46,111.18,111.36,2900.0,110.3193,110.3193,110.0422,110.2203,2900.0
2023-01-12 10:30:00,111.08,111.38,111.08,111.28,1400.0,109.9432,110.2401,109.9432,110.1412,1400.0
2023-01-12 10:35:00,111.39,111.66,111.39,111.64,2800.0,110.25,110.5173,110.25,110.4975,2800.0
2023-01-12 10:40:00,111.69,111.69,110.88,110.99,4000.0,110.547,110.547,109.7453,109.8541,4000.0
2023-01-12 10:45:00,110.81,110.95,110.65,110.88,3400.0,109.676,109.8145,109.5176,109.7453,3400.0
2023-01-12 10:50:00,111.08,111.32,111.08,111.32,2600.0,109.9432,110.1808,109.9432,110.1808,2600.0
2023-01-12 10:55:00,111.34,111.5,111.16,111.16,9170.0,110.2005,110.3589,110.0224,110.0224,9170.0
2023-01-12 11:00:00,111.08,111.2,110.77,110.92,6888.0,109.9432,110.062,109.6364,109.7848,6888.0
2023-01-12 11:05:00,110.93,111.2,110.93,111.07,2400.0,109.7947,110.062,109.7947,109.9333,2400.0
2023-01-12 11:10:00,111.14,111.25,111.14,111.25,1000.0,110.0026,110.1115,110.0026,110.1115,1000.0
2023-01-12 11:15:00,111.5,111.58,111.37,111.5,2800.0,110.3589,110.4381,110.2302,110.3589,2800.0
2023-01-12 11:20:00,111.45,111.62,111.45,111.62,1000.0,110.3094,110.4777,110.3094,110.4777,1000.0
2023-01-12 11:25:00,111.48,111.48,111.32,111.32,400.0,110.3391,110.3391,110.1808,110.1808,400.0
2023-01-12 11:30:00,111.41,111.41,111.21,111.21,800.0,110.2698,110.2698,110.0719,110.0719,800.0
2023-01-12 11:35:00,111.24,111.53,111.22,111.39,5526.0,110.1016,110.3886,110.0818,110.25,5526.0
2023-01-12 11:40:00,111.36,111.56,111.35,111.55,2600.0,110.2203,110.4183,110.2104,110.4084,2600.0
2023-01-12 11:45:00,111.57,111.61,111.39,111.39,3890.0,110.4282,110.4678,110.25,110.25,3890.0
2023-01-12 11:50:00,111.39,111.55,111.39,111.5,2600.0,110.25,110.4084,110.25,110.3589,2600.0
2023-01-12 11:55:00,111.61,111.97,111.59,111.97,4000.0,110.4678,110.8241,110.448,110.8241,4000.0
2023-01-12 12:00:00,111.9,112.06,111.9,111.98,5210.0,110.7548,110.9132,110.7548,110.834,5210.0
2023-01-12 12:05:00,111.99,112.28,111.83,112.25,5416.0,110.8439,111.1309,110.6855,111.1012,5416.0
2023-01-12 12:10:00,112.13,112.42,112.13,112.39,1400.0,110.9825,111.2695,110.9825,111.2398,1400.0
2023-01-12 12:15:00,112.41,112.62,112.41,112.53,7732.0,111.2596,111.4674,111.2596,111.3784,7732.0
2023-01-12 12:20:00,112.56,112.61,112.42,112.59,5176.0,111.4081,111.4575,111.2695,111.4378,5176.0
2023-01-12 12:25:00,112.54,112.72,112.53,112.72,2970.0,111.3883,111.5664,111.3784,111.5664,2970.0
2023-01-12 12:30:00,112.74,112.84,112.59,112.82,8586.0,111.5862,111.6852,111.4378,111.6654,8586.0
2023-01-12 12:35:00,112.86,112.89,112.78,112.89,10494.0,111.705,111.7347,111.6258,111.7347,10494.0
2023-01-12 12:40:00,112.91,112.93,112.78,112.87,9758.0,111.7545,111.7743,111.6258,111.7149,9758.0
2023-01-12 12:45:00,112.89,113.08,112.89,112.99,14924.0,111.7347,111.9227,111.7347,111.8337,14924.0
2023-01-12 12:50:00,112.93,113.22,112.93,113.08,41256.0,111.7743,112.0613,111.7743,111.9227,41256.0
2023-01-12 12:55:00,113.11,113.15,113.11,113.15,400.0,111.9524,111.992,111.9524,111.992,400.0
2023-01-12 13:00:00,113.0,113.1,112.85,113.04,10674.0,111.8436,111.9425,111.6951,111.8831,10674.0
2023-01-12 13:05:00,112.99,113.06,112.88,112.91,5554.0,111.8337,111.9029,111.7248,111.7545,5554.0
2023-01-12 13:10:00,112.82,112.93,112.77,112.93,1572.0,111.6654,111.7743,111.6159,111.7743,1572.0
2023-01-12 13:15:00,112.94,112.94,112.94,112.94,200.0,111.7842,111.7842,111.7842,111.7842,200.0
2023-01-12 13:20:00,112.91,112.91,112.91,112.91,200.0,111.7545,111.7545,111.7545,111.7545,200.0
2023-01-12 13:25:00,112.88,112.88,112.1,112.15,7800.0,111.7248,111.7248,110.9528,111.0023,7800.0
2023-01-12 13:30:00,112.12,112.45,111.95,112.38,29968.0,110.9726,111.2992,110.8043,111.2299,29968.0
2023-01-12 13:35:00,112.42,112.71,112.42,112.67,1946.0,111.2695,111.5565,111.2695,111.5169,1946.0
2023-01-12 13:40:00,112.69,112.73,112.69,112.73,1800.0,111.5367,111.5763,111.5367,111.5763,1800.0
2023-01-12 13:45:00,112.81,112.85,112.81,112.85,1200.0,111.6555,111.6951,111.6555,111.6951,1200.0
2023-01-12 13:50:00,112.86,113.13,112.86,113.13,2512.0,111.705,111.9722,111.705,111.9722,2512.0
2023-01-12 13:55:00,113.13,113.14,113.06,113.11,6000.0,111.9722,111.9821,111.9029,111.9524,6000.0
2023-01-12 14:00:00,113.17,113.2,112.95,112.95,4000.0,112.0118,112.0415,111.7941,111.7941,4000.0
2023-01-12 14:05:00,112.99,112.99,112.79,112.79,1900.0,111.8337,111.8337,111.6357,111.6357,1900.0
2023-01-12 14:10:00,112.86,112.89,112.86,112.89,400.0,111.705,111.7347,111.705,111.7347,400.0
2023-01-12 14:15:00,112.9,112.94,112.83,112.94,3400.0,111.7446,111.7842,111.6753,111.7842,3400.0
2023-01-12 14:20:00,112.61,112.7,112.61,112.7,800.0,111.4575,111.5466,111.4575,111.5466,800.0
2023-01-12 14:25:00,112.8,112.8,112.61,112.61,1400.0,111.6456,111.6456,111.4575,111.4575,1400.0
2023-01-12 14:30:00,112.5,112.72,112.5,112.72,866.0,111.3487,111.5664,111.3487,111.5664,866.0
2023-01-12 14:35:00,112.58,112.84,112.58,112.81,2096.0,111.4279,111.6852,111.4279,111.6555,2096.0
2023-01-12 14:40:00,112.83,112.89,112.66,112.66,2350.0,111.6753,111.7347,111.507,111.507,2350.0
2023-01-12 14:45:00,112.71,112.71,112.71,112.71,200.0,111.5565,111.5565,111.5565,111.5565,200.0
2023-01-12 14:50:00,112.63,112.63,112.46,112.58,3994.0,111.4773,111.4773,111.3091,111.4279,3994.0
2023-01-12 14:55:00,112.53,112.7,112.53,112.7,1200.0,111.3784,111.5466,111.3784,111.5466,1200.0
2023-01-12 15:00:00,112.63,112.63,112.39,112.52,1200.0,111.4773,111.4773,111.2398,111.3685,1200.0
2023-01-12 15:05:00,112.36,112.36,112.16,112.16,6654.0,111.2101,111.2101,111.0122,111.0122,6654.0
2023-01-12 15:10:00,112.11,112.18,112.07,112.17,1400.0,110.9627,111.032,110.9231,111.0221,1400.0
2023-01-12 15:15:00,112.1,112.22,112.1,112.13,2070.0,110.9528,111.0715,110.9528,110.9825,2070.0
2023-01-12 15:20:00,112.16,112.39,112.11,112.3,2646.0,111.0122,111.2398,110.9627,111.1507,2646.0
2023-01-12 15:25:00,112.37,112.43,112.33,112.37,1652.0,111.22,111.2794,111.1804,111.22,1652.0
2023-01-12 15:30:00,112.37,112.5,112.37,112.5,1574.0,111.22,111.3487,111.22,111.3487,1574.0
2023-01-12 15:35:00,112.49,112.49,112.23,112.27,9266.0,111.3388,111.3388,111.0814,111.121,9266.0
2023-01-12 15:40:00,112.33,112.37,112.17,112.22,5278.0,111.1804,111.22,111.0221,111.0715,5278.0
2023-01-12 15:45:00,112.18,112.19,111.89,111.96,13368.0,111.032,111.0418,110.7449,110.8142,13368.0
2023-01-12 15:50:00,112.33,112.42,112.21,112.31,18572.0,111.1804,111.2695,111.0616,111.1606,18572.0
2023-01-12 15:55:00,112.28,112.52,112.27,112.43,41766.0,111.1309,111.3685,111.121,111.2794,41766.0
2023-01-13 09:30:00,111.22,111.51,111.13,111.33,6162.0,110.0818,110.3688,109.9927,110.1906,6162.0
2023-01-13 09:35:00,111.6,111.64,111.36,111.36,10402.0,110.4579,110.4975,110.2203,110.2203,10402.0
2023-01-13 09:40:00,111.43,111.48,110.92,111.05,4000.0,110.2896,110.3391,109.7848,109.9135,4000.0
2023-01-13 09:45:00,111.45,111.52,111.25,111.25,3250.0,110.3094,110.3787,110.1115,110.1115,3250.0
2023-01-13 09:50:00,111.41,111.5,111.36,111.36,2580.0,110.2698,110.3589,110.2203,110.2203,2580.0
2023-01-13 09:55:00,111.46,111.67,111.45,111.58,2600.0,110.3193,110.5272,110.3094,110.4381,2600.0
2023-01-13 10:00:00,111.78,111.88,111.63,111.72,7708.0,110.636,110.735,110.4876,110.5767,7708.0
2023-01-13 10:05:00,111.93,112.17,111.64,111.74,8704.0,110.7845,111.0221,110.4975,110.5965,8704.0
2023-01-13 10:10:00,111.82,112.08,111.81,111.96,1958.0,110.6756,110.933,110.6657,110.8142,1958.0
2023-01-13 10:15:00,112.01,112.07,111.74,111.77,10096.0,110.8637,110.9231,110.5965,110.6261,10096.0
2023-01-13 10:20:00,111.88,112.11,111.88,112.1,2700.0,110.735,110.9627,110.735,110.9528,2700.0
2023-01-13 10:25:00,112.13,112.13,112.0,112.12,2750.0,110.9825,110.9825,110.8538,110.9726,2750.0
2023-01-13 10:30:00,112.21,112.21,111.85,111.85,2200.0,111.0616,111.0616,110.7053,110.7053,2200.0
2023-01-13 10:35:00,111.96,112.03,111.94,112.0,1506.0,110.8142,110.8835,110.7944,110.8538,1506.0
2023-01-13 10:40:00,112.03,112.24,112.03,112.03,2600.0,110.8835,111.0913,110.8835,110.8835,2600.0
2023-01-13 10:45:00,112.03,112.37,112.03,112.33,2000.0,110.8835,111.22,110.8835,111.1804,2000.0
2023-01-13 10:50:00,112.24,112.3,112.24,112.29,600.0,111.0913,111.1507,111.0913,111.1408,600.0
2023-01-13 10:55:00,112.29,112.29,112.03,112.03,2400.0,111.1408,111.1408,110.8835,110.8835,2400.0
2023-01-13 11:00:00,112.17,112.17,111.86,111.86,1000.0,111.0221,111.0221,110.7152,110.7152,1000.0
2023-01-13 11:05:00,112.04,112.04,111.92,111.95,1400.0,110.8934,110.8934,110.7746,110.8043,1400.0
2023-01-13 11:10:00,112.0,112.04,111.94,111.94,1440.0,110.8538,110.8934,110.7944,110.7944,1440.0
2023-01-13 11:15:00,111.83,111.83,111.67,111.78,3156.0,110.6855,110.6855,110.5272,110.636,3156.0
2023-01-13 11:20:00,111.82,112.08,111.82,112.08,4308.0,110.6756,110.933,110.6756,110.933,4308.0
2023-01-13 11:25:00,111.92,111.92,111.89,111.89,800.0,110.7746,110.7746,110.7449,110.7449,800.0
2023-01-13 11:30:00,111.8,111.8,111.71,111.71,1000.0,110.6558,110.6558,110.5668,110.5668,1000.0
2023-01-13 11:35:00,111.7,111.7,111.7,111.7,200.0,110.5569,110.5569,110.5569,110.5569,200.0
2023-01-13 11:40:00,111.7,111.75,111.68,111.75,2732.0,110.5569,110.6064,110.5371,110.6064,2732.0
2023-01-13 11:45:00,111.61,111.61,111.51,111.51,600.0,110.4678,110.4678,110.3688,110.3688,600.0
2023-01-13 11:50:00,111.55,111.59,111.5,111.5,1200.0,110.4084,110.448,110.3589,110.3589,1200.0
2023-01-13 11:55:00,111.48,111.72,111.39,111.72,1096.0,110.3391,110.5767,110.25,110.5767,1096.0
2023-01-13 12:00:00,111.71,111.78,111.64,111.64,1200.0,110.5668,110.636,110.4975,110.4975,1200.0
2023-01-13 12:05:00,111.64,111.79,111.61,111.79,800.0,110.4975,110.6459,110.4678,110.6459,800.0
2023-01-13 12:10:00,111.86,112.0,111.85,112.0,1200.0,110.7152,110.8538,110.7053,110.8538,1200.0
2023-01-13 12:15:00,111.96,112.04,111.96,112.04,1600.0,110.8142,110.8934,110.8142,110.8934,1600.0
2023-01-13 12:20:00,112.12,112.13,111.99,111.99,1000.0,110.9726,110.9825,110.8439,110.8439,1000.0
2023-01-13 12:25:00,112.03,112.12,112.03,112.1,1350.0,110.8835,110.9726,110.8835,110.9528,1350.0
2023-01-13 12:30:00,112.03,112.05,111.91,112.0,4236.0,110.8835,110.9033,110.7647,110.8538,4236.0
2023-01-13 12:35:00,111.99,111.99,111.87,111.92,1678.0,110.8439,110.8439,110.7251,110.7746,1678.0
2023-01-13 12:40:00,111.87,112.06,111.87,112.06,2000.0,110.7251,110.9132,110.7251,110.9132,2000.0
2023-01-13 12:45:00,112.14,112.17,112.02,112.02,2434.0,110.9924,111.0221,110.8736,110.8736,2434.0
2023-01-13 12:50:00,112.04,112.1,112.01,112.1,6484.0,110.8934,110.9528,110.8637,110.9528,6484.0
2023-01-13 12:55:00,112.1,112.19,112.06,112.14,5706.0,110.9528,111.0418,110.9132,110.9924,5706.0
2023-01-13 13:00:00,112.18,112.21,112.18,112.2,3494.0,111.032,111.0616,111.032,111.0517,3494.0
2023-01-13 13:05:00,112.02,112.08,112.01,112.08,2106.0,110.8736,110.933,110.8637,110.933,2106.0
2023-01-13 13:10:00,112.11,112.21,112.11,112.17,1814.0,110.9627,111.0616,110.9627,111.0221,1814.0
2023-01-13 13:15:00,112.0,112.07,112.0,112.04,1000.0,110.8538,110.9231,110.8538,110.8934,1000.0
2023-01-13 13:20:00,112.01,112.02,112.01,112.02,600.0,110.8637,110.8736,110.8637,110.8736,600.0
2023-01-13 13:25:00,112.07,112.14,112.06,112.14,1430.0,110.9231,110.9924,110.9132,110.9924,1430.0
2023-01-13 13:30:00,112.19,112.21,112.18,112.18,600.0,111.0418,111.0616,111.032,111.032,600.0
2023-01-13 13:35:00,112.23,112.34,112.17,112.34,600.0,111.0814,111.1903,111.0221,111.1903,600.0
2023-01-13 13:40:00,112.38,112.59,112.38,112.5,6624.0,111.2299,111.4378,111.2299,111.3487,6624.0
2023-01-13 13:45:00,112.47,112.52,112.46,112.52,1800.0,111.319,111.3685,111.3091,111.3685,1800.0
2023-01-13 13:50:00,112.53,112.57,112.48,112.5,1400.0,111.3784,111.418,111.3289,111.3487,1400.0
2023-01-13 13:55:00,112.5,112.53,112.5,112.53,1000.0,111.3487,111.3784,111.3487,111.3784,1000.0
2023-01-13 14:00:00,112.52,112.56,112.43,112.44,1600.0,111.3685,111.4081,111.2794,111.2893,1600.0
2023-01-13 14:05:00,112.43,112.43,112.24,112.24,978.0,111.2794,111.2794,111.0913,111.0913,978.0
2023-01-13 14:10:00,112.3,112.32,112.28,112.31,2010.0,111.1507,111.1705,111.1309,111.1606,2010.0
2023-01-13 14:15:00,112.44,112.45,112.38,112.38,800.0,111.2893,111.2992,111.2299,111.2299,800.0
2023-01-13 14:20:00,112.33,112.41,112.3,112.41,1600.0,111.1804,111.2596,111.1507,111.2596,1600.0
2023-01-13 14:25:00,112.39,112.51,112.39,112.51,600.0,111.2398,111.3586,111.2398,111.3586,600.0
2023-01-13 14:30:00,112.51,112.57,112.45,112.45,800.0,111.3586,111.418,111.2992,111.2992,800.0
2023-01-13 14:35:00,112.41,112.52,112.39,112.51,1200.0,111.2596,111.3685,111.2398,111.3586,1200.0
2023-01-13 14:40:00,112.51,112.51,112.43,112.45,1400.0,111.3586,111.3586,111.2794,111.2992,1400.0
2023-01-13 14:45:00,112.46,112.48,112.45,112.48,1000.0,111.3091,111.3289,111.2992,111.3289,1000.0
2023-01-13 14:50:00,112.41,112.41,112.36,112.36,1300.0,111.2596,111.2596,111.2101,111.2101,1300.0
2023-01-13 14:55:00,112.43,112.44,112.43,112.44,400.0,111.2794,111.2893,111.2794,111.2893,400.0
2023-01-13 15:00:00,112.45,112.49,112.45,112.49,600.0,111.2992,111.3388,111.2992,111.3388,600.0
2023-01-13 15:05:00,112.52,112.52,112.52,112.52,400.0,111.3685,111.3685,111.3685,111.3685,400.0
2023-01-13 15:10:00,112.55,112.59,112.48,112.55,2850.0,111.3982,111.4378,111.3289,111.3982,2850.0
2023-01-13 15:15:00,112.61,112.65,112.61,112.62,1030.0,111.4575,111.4971,111.4575,111.4674,1030.0
2023-01-13 15:20:00,112.61,112.73,112.59,112.71,4000.0,111.4575,111.5763,111.4378,111.5565,4000.0
2023-01-13 15:25:00,112.72,112.75,112.72,112.74,2600.0,111.5664,111.5961,111.5664,111.5862,2600.0
2023-01-13 15:30:00,112.78,112.8,112.65,112.74,2190.0,111.6258,111.6456,111.4971,111.5862,2190.0
2023-01-13 15:35:00,112.74,112.92,112.74,112.91,7322.0,111.5862,111.7644,111.5862,111.7545,7322.0
2023-01-13 15:40:00,112.89,112.89,112.77,112.8,14742.0,111.7347,111.7347,111.6159,111.6456,14742.0
2023-01-13 15:45:00,112.78,112.8,112.66,112.71,20766.0,111.6258,111.6456,111.507,111.5565,20766.0
2023-01-13 15:50:00,112.64,112.83,112.59,112.81,25700.0,111.4872,111.6753,111.4378,111.6555,25700.0
2023-01-13 15:55:00,112.88,112.95,112.79,112.8,26552.0,111.7248,111.7941,111.6357,111.6456,26552.0
2023-01-17 09:30:00,112.56,113.0,112.54,112.95,8100.0,111.4081,111.8436,111.3883,111.7941,8100.0
2023-01-17 09:35:00,113.14,113.32,112.96,113.28,20118.0,111.9821,112.1603,111.804,112.1207,20118.0
2023-01-17 09:40:00,113.39,113.53,113.1,113.36,15022.0,112.2296,112.3681,111.9425,112.1999,15022.0
2023-01-17 09:45:00,113.39,113.46,113.18,113.19,2000.0,112.2296,112.2989,112.0217,112.0316,2000.0
2023-01-17 09:50:00,113.35,113.71,113.22,113.7,3000.0,112.19,112.5463,112.0613,112.5364,3000.0
2023-01-17 09:55:00,113.64,113.64,113.38,113.52,7200.0,112.477,112.477,112.2197,112.3582,7200.0
2023-01-17 10:00:00,113.57,114.28,113.57,114.15,20864.0,112.4077,113.1105,112.4077,112.9818,20864.0
2023-01-17 10:05:00,114.17,114.17,113.95,114.0,11508.0,113.0016,113.0016,112.7838,112.8333,11508.0
2023-01-17 10:10:00,114.05,114.19,113.98,113.98,3600.0,112.8828,113.0214,112.8135,112.8135,3600.0
2023-01-17 10:15:00,113.92,114.01,113.75,113.91,2660.0,112.7541,112.8432,112.5859,112.7442,2660.0
2023-01-17 10:20:00,113.95,114.17,113.95,114.04,9600.0,112.7838,113.0016,112.7838,112.8729,9600.0
2023-01-17 10:25:00,114.1,114.1,113.66,113.66,6452.0,112.9323,112.9323,112.4968,112.4968,6452.0
2023-01-17 10:30:00,113.73,113.73,113.33,113.61,8580.0,112.5661,112.5661,112.1702,112.4473,8580.0
2023-01-17 10:35:00,113.61,113.66,113.34,113.34,6202.0,112.4473,112.4968,112.1801,112.1801,6202.0
2023-01-17 10:40:00,113.39,113.43,112.98,113.11,18038.0,112.2296,112.2692,111.8238,111.9524,18038.0
2023-01-17 10:45:00,113.08,113.3,113.06,113.24,5400.0,111.9227,112.1405,111.9029,112.0811,5400.0
2023-01-17 10:50:00,113.23,113.25,113.06,113.08,11418.0,112.0712,112.091,111.9029,111.9227,11418.0
2023-01-17 10:55:00,113.09,113.23,113.06,113.23,800.0,111.9326,112.0712,111.9029,112.0712,800.0
2023-01-17 11:00:00,113.27,113.27,113.13,113.27,1800.0,112.1108,112.1108,111.9722,112.1108,1800.0
2023-01-17 11:05:00,112.99,112.99,112.78,112.78,1800.0,111.8337,111.8337,111.6258,111.6258,1800.0
2023-01-17 11:10:00,112.74,112.74,112.45,112.52,12970.0,111.5862,111.5862,111.2992,111.3685,12970.0
2023-01-17 11:15:00,112.59,112.68,112.53,112.58,3492.0,111.4378,111.5268,111.3784,111.4279,3492.0
2023-01-17 11:20:00,112.58,112.74,112.48,112.74,2504.0,111.4279,111.5862,111.3289,111.5862,2504.0
2023-01-17 11:25:00,112.76,112.79,112.75,112.79,1000.0,111.606,111.6357,111.5961,111.6357,1000.0
2023-01-17 11:30:00,113.03,113.17,113.03,113.16,1000.0,111.8733,112.0118,111.8733,112.0019,1000.0
2023-01-17 11:35:00,113.14,113.14,113.13,113.13,400.0,111.9821,111.9821,111.9722,111.9722,400.0
2023-01-17 11:40:00,113.14,113.14,113.14,113.14,200.0,111.9821,111.9821,111.9821,111.9821,200.0
2023-01-17 11:45:00,113.21,113.31,113.21,113.31,6200.0,112.0514,112.1504,112.0514,112.1504,6200.0
2023-01-17 11:50:00,113.29,113.34,113.24,113.24,800.0,112.1306,112.1801,112.0811,112.0811,800.0
2023-01-17 11:55:00,113.25,113.47,113.21,113.38,1600.0,112.091,112.3087,112.0514,112.2197,1600.0
2023-01-17 12:00:00,113.42,113.5,113.42,113.5,600.0,112.2593,112.3384,112.2593,112.3384,600.0
2023-01-17 12:05:00,113.49,113.51,113.37,113.37,5400.0,112.3285,112.3483,112.2098,112.2098,5400.0
2023-01-17 12:10:00,113.33,113.33,113.33,113.33,208.0,112.1702,112.1702,112.1702,112.1702,208.0
2023-01-17 12:15:00,113.19,113.19,113.17,113.17,600.0,112.0316,112.0316,112.0118,112.0118,600.0
2023-01-17 12:20:00,113.17,113.21,113.11,113.11,800.0,112.0118,112.0514,111.9524,111.9524,800.0
2023-01-17 12:25:00,113.08,113.17,113.07,113.17,1000.0,111.9227,112.0118,111.9128,112.0118,1000.0
2023-01-17 12:30:00,113.17,113.17,113.17,113.17,0.0,112.0118,112.0118,112.0118,112.0118,0.0
2023-01-17 12:35:00,113.26,113.29,113.26,113.29,600.0,112.1009,112.1306,112.1009,112.1306,600.0
2023-01-17 12:40:00,113.3,113.3,113.26,113.28,800.0,112.1405,112.1405,112.1009,112.1207,800.0
2023-01-17 12:45:00,113.29,113.33,113.29,113.33,728.0,112.1306,112.1702,112.1306,112.1702,728.0
2023-01-17 12:50:00,113.26,113.49,113.26,113.49,2026.0,112.1009,112.3285,112.1009,112.3285,2026.0
2023-01-17 12:55:00,113.45,113.45,113.32,113.32,2266.0,112.289,112.289,112.1603,112.1603,2266.0
2023-01-17 13:00:00,113.36,113.41,113.35,113.4,800.0,112.1999,112.2494,112.19,112.2395,800.0
2023-01-17 13:05:00,113.42,113.49,113.41,113.45,1936.0,112.2593,112.3285,112.2494,112.289,1936.0
2023-01-17 13:10:00,113.43,113.43,113.29,113.37,2200.0,112.2692,112.2692,112.1306,112.2098,2200.0
2023-01-17 13:15:00,113.48,113.51,113.48,113.51,800.0,112.3186,112.3483,112.3186,112.3483,800.0
2023-01-17 13:20:00,113.44,113.44,113.4,113.4,800.0,112.2791,112.2791,112.2395,112.2395,800.0
2023-01-17 13:25:00,113.47,113.51,113.47,113.5,800.0,112.3087,112.3483,112.3087,112.3384,800.0
2023-01-17 13:30:00,113.48,113.56,113.48,113.56,1318.0,112.3186,112.3978,112.3186,112.3978,1318.0
2023-01-17 13:35:00,113.67,113.71,113.64,113.71,1200.0,112.5067,112.5463,112.477,112.5463,1200.0
2023-01-17 13:40:00,113.72,113.72,113.68,113.68,2746.0,112.5562,112.5562,112.5166,112.5166,2746.0
2023-01-17 13:45:00,113.65,113.65,113.64,113.64,600.0,112.4869,112.4869,112.477,112.477,600.0
2023-01-17 13:50:00,113.73,113.75,113.72,113.72,886.0,112.5661,112.5859,112.5562,112.5562,886.0
2023-01-17 13:55:00,113.72,113.72,113.72,113.72,0.0,112.5562,112.5562,112.5562,112.5562,0.0
2023-01-17 14:00:00,113.72,113.72,113.72,113.72,200.0,112.5562,112.5562,112.5562,112.5562,200.0
2023-01-17 14:05:00,113.85,113.85,113.81,113.81,500.0,112.6849,112.6849,112.6453,112.6453,500.0
2023-01-17 14:10:00,113.67,113.67,113.48,113.53,800.0,112.5067,112.5067,112.3186,112.3681,800.0
2023-01-17 14:15:00,113.53,113.53,113.42,113.44,5652.0,112.3681,112.3681,112.2593,112.2791,5652.0
2023-01-17 14:20:00,113.49,113.5,113.36,113.5,6286.0,112.3285,112.3384,112.1999,112.3384,6286.0
2023-01-17 14:25:00,113.51,113.51,113.51,113.51,200.0,112.3483,112.3483,112.3483,112.3483,200.0
2023-01-17 14:30:00,113.57,113.57,113.56,113.56,738.0,112.4077,112.4077,112.3978,112.3978,738.0
2023-01-17 14:35:00,113.73,113.73,113.68,113.68,400.0,112.5661,112.5661,112.5166,112.5166,400.0
2023-01-17 14:40:00,113.74,113.74,113.63,113.71,3800.0,112.576,112.576,112.4671,112.5463,3800.0
2023-01-17 14:45:00,113.62,113.63,113.61,113.63,1600.0,112.4572,112.4671,112.4473,112.4671,1600.0
2023-01-17 14:50:00,113.64,113.69,113.61,113.61,800.0,112.477,112.5265,112.4473,112.4473,800.0
2023-01-17 14:55:00,113.64,113.64,113.53,113.54,6468.0,112.477,112.477,112.3681,112.378,6468.0
2023-01-17 15:00:00,113.64,113.76,113.64,113.75,3040.0,112.477,112.5958,112.477,112.5859,3040.0
2023-01-17 15:05:00,113.75,113.75,113.67,113.69,4000.0,112.5859,112.5859,112.5067,112.5265,4000.0
2023-01-17 15:10:00,113.68,113.68,113.52,113.56,5764.0,112.5166,112.5166,112.3582,112.3978,5764.0
2023-01-17 15:15:00,113.55,113.6,113.48,113.58,3372.0,112.3879,112.4374,112.3186,112.4176,3372.0
2023-01-17 15:20:00,113.47,113.64,113.47,113.61,1364.0,112.3087,112.477,112.3087,112.4473,1364.0
2023-01-17 15:25:00,113.65,113.66,113.54,113.54,2400.0,112.4869,112.4968,112.378,112.378,2400.0
2023-01-17 15:30:00,113.56,113.61,113.51,113.51,2708.0,112.3978,112.4473,112.3483,112.3483,2708.0
2023-01-17 15:35:00,113.58,113.58,113.53,113.55,1400.0,112.4176,112.4176,112.3681,112.3879,1400.0
2023-01-17 15:40:00,113.55,113.61,113.45,113.45,6808.0,112.3879,112.4473,112.289,112.289,6808.0
2023-01-17 15:45:00,113.45,113.45,113.3,113.41,13016.0,112.289,112.289,112.1405,112.2494,13016.0
2023-01-17 15:50:00,113.42,113.48,113.31,113.41,17968.0,112.2593,112.3186,112.1504,112.2494,17968.0
2023-01-17 15:55:00,113.5,113.57,113.46,113.51,32906.0,112.3384,112.4077,112.2989,112.3483,32906.0
2023-01-18 09:30:00,114.83,115.35,114.72,115.35,19316.0,113.6548,114.1695,113.546,114.1695,19316.0
2023-01-18 09:35:00,115.27,115.27,114.72,114.95,21210.0,114.0903,114.0903,113.546,113.7736,21210.0
2023-01-18 09:40:00,115.0,115.3,114.9,114.9,16070.0,113.8231,114.12,113.7241,113.7241,16070.0
2023-01-18 09:45:00,115.23,115.32,115.03,115.19,9964.0,114.0507,114.1398,113.8528,114.0111,9964.0
2023-01-18 09:50:00,115.29,115.47,115.27,115.28,12434.0,114.1101,114.2883,114.0903,114.1002,12434.0
2023-01-18 09:55:00,115.3,115.3,115.04,115.07,3200.0,114.12,114.12,113.8627,113.8924,3200.0
2023-01-18 10:00:00,115.38,115.5,115.31,115.32,10200.0,114.1992,114.318,114.1299,114.1398,10200.0
2023-01-18 10:05:00,115.35,115.49,115.24,115.24,7000.0,114.1695,114.3081,114.0606,114.0606,7000.0
2023-01-18 10:10:00,115.22,115.39,115.06,115.15,8558.0,114.0408,114.2091,113.8825,113.9716,8558.0
2023-01-18 10:15:00,115.08,115.2,114.61,114.67,15502.0,113.9023,114.021,113.4371,113.4965,15502.0
2023-01-18 10:20:00,114.9,115.15,114.9,115.14,6660.0,113.7241,113.9716,113.7241,113.9617,6660.0
2023-01-18 10:25:00,115.17,115.33,115.14,115.22,12626.0,113.9914,114.1497,113.9617,114.0408,12626.0
2023-01-18 10:30:00,115.19,115.19,115.01,115.12,23756.0,114.0111,114.0111,113.833,113.9419,23756.0
2023-01-18 10:35:00,115.11,115.12,114.64,114.64,14000.0,113.932,113.9419,113.4668,113.4668,14000.0
2023-01-18 10:40:00,114.7,114.82,114.36,114.47,15856.0,113.5262,113.6449,113.1896,113.2985,15856.0
2023-01-18 10:45:00,114.47,114.64,114.47,114.57,15600.0,113.2985,113.4668,113.2985,113.3975,15600.0
2023-01-18 10:50:00,114.57,114.57,114.26,114.26,19284.0,113.3975,113.3975,113.0907,113.0907,19284.0
2023-01-18 10:55:00,114.25,114.52,114.19,114.46,14000.0,113.0808,113.348,113.0214,113.2886,14000.0
2023-01-18 11:00:00,114.48,114.52,114.33,114.33,8456.0,113.3084,113.348,113.1599,113.1599,8456.0
2023-01-18 11:05:00,114.29,114.29,113.83,114.01,18872.0,113.1204,113.1204,112.6651,112.8432,18872.0
2023-01-18 11:10:00,113.99,114.1,113.91,114.08,5350.0,112.8234,112.9323,112.7442,112.9125,5350.0
2023-01-18 11:15:00,114.04,114.08,114.0,114.01,1200.0,112.8729,112.9125,112.8333,112.8432,1200.0
2023-01-18 11:20:00,113.81,113.81,113.48,113.54,29732.0,112.6453,112.6453,112.3186,112.378,29732.0
2023-01-18 11:25:00,113.55,113.82,113.48,113.75,6200.0,112.3879,112.6552,112.3186,112.5859,6200.0
2023-01-18 11:30:00,113.72,113.72,113.53,113.64,11220.0,112.5562,112.5562,112.3681,112.477,11220.0
2023-01-18 11:35:00,113.65,113.69,113.38,113.39,7400.0,112.4869,112.5265,112.2197,112.2296,7400.0
2023-01-18 11:40:00,113.39,113.48,113.23,113.24,20104.0,112.2296,112.3186,112.0712,112.0811,20104.0
2023-01-18 11:45:00,113.22,113.36,113.16,113.36,7800.0,112.0613,112.1999,112.0019,112.1999,7800.0
2023-01-18 11:50:00,113.41,113.41,113.19,113.35,3232.0,112.2494,112.2494,112.0316,112.19,3232.0
2023-01-18 11:55:00,113.41,113.71,113.41,113.71,1400.0,112.2494,112.5463,112.2494,112.5463,1400.0
2023-01-18 12:00:00,113.67,113.75,113.63,113.66,3100.0,112.5067,112.5859,112.4671,112.4968,3100.0
2023-01-18 12:05:00,113.54,113.57,113.51,113.57,6204.0,112.378,112.4077,112.3483,112.4077,6204.0
2023-01-18 12:10:00,113.58,113.8,113.58,113.8,9052.0,112.4176,112.6354,112.4176,112.6354,9052.0
2023-01-18 12:15:00,113.75,113.78,113.53,113.53,1000.0,112.5859,112.6156,112.3681,112.3681,1000.0
2023-01-18 12:20:00,113.52,113.56,113.5,113.5,3800.0,112.3582,112.3978,112.3384,112.3384,3800.0
2023-01-18 12:25:00,113.52,113.52,113.42,113.45,2800.0,112.3582,112.3582,112.2593,112.289,2800.0
2023-01-18 12:30:00,113.46,113.46,113.3,113.42,8100.0,112.2989,112.2989,112.1405,112.2593,8100.0
2023-01-18 12:35:00,113.42,113.59,113.39,113.59,3250.0,112.2593,112.4275,112.2296,112.4275,3250.0
2023-01-18 12:40:00,113.6,113.67,113.54,113.67,10350.0,112.4374,112.5067,112.378,112.5067,10350.0
2023-01-18 12:45:00,113.55,113.61,113.5,113.55,4272.0,112.3879,112.4473,112.3384,112.3879,4272.0
2023-01-18 12:50:00,113.56,113.56,113.38,113.38,1800.0,112.3978,112.3978,112.2197,112.2197,1800.0
2023-01-18 12:55:00,113.39,113.42,113.32,113.35,2156.0,112.2296,112.2593,112.1603,112.19,2156.0
2023-01-18 13:00:00,113.33,113.52,113.23,113.23,12254.0,112.1702,112.3582,112.0712,112.0712,12254.0
2023-01-18 13:05:00,113.27,113.27,112.98,113.03,20328.0,112.1108,112.1108,111.8238,111.8733,20328.0
2023-01-18 13:10:00,113.01,113.06,112.98,113.03,7000.0,111.8535,111.9029,111.8238,111.8733,7000.0
2023-01-18 13:15:00,113.03,113.11,113.0,113.11,6300.0,111.8733,111.9524,111.8436,111.9524,6300.0
2023-01-18 13:20:00,113.08,113.25,113.08,113.22,5300.0,111.9227,112.091,111.9227,112.0613,5300.0
2023-01-18 13:25:00,113.21,113.36,113.2,113.35,2836.0,112.0514,112.1999,112.0415,112.19,2836.0
2023-01-18 13:30:00,113.38,113.38,113.02,113.03,7604.0,112.2197,112.2197,111.8634,111.8733,7604.0
2023-01-18 13:35:00,113.0,113.17,112.99,113.11,2400.0,111.8436,112.0118,111.8337,111.9524,2400.0
2023-01-18 13:40:00,113.25,113.36,113.25,113.36,812.0,112.091,112.1999,112.091,112.1999,812.0
2023-01-18 13:45:00,113.3,113.35,113.24,113.24,1000.0,112.1405,112.19,112.0811,112.0811,1000.0
2023-01-18 13:50:00,113.49,113.49,113.47,113.47,400.0,112.3285,112.3285,112.3087,112.3087,400.0
2023-01-18 13:55:00,113.5,113.5,113.39,113.39,4400.0,112.3384,112.3384,112.2296,112.2296,4400.0
2023-01-18 14:00:00,113.39,113.4,113.39,113.4,1600.0,112.2296,112.2395,112.2296,112.2395,1600.0
2023-01-18 14:05:00,113.37,113.39,113.22,113.39,1800.0,112.2098,112.2296,112.0613,112.2296,1800.0
2023-01-18 14:10:00,113.36,113.41,113.36,113.41,1600.0,112.1999,112.2494,112.1999,112.2494,1600.0
2023-01-18 14:15:00,113.37,113.38,113.31,113.33,1946.0,112.2098,112.2197,112.1504,112.1702,1946.0
2023-01-18 14:20:00,113.48,113.54,113.47,113.5,6600.0,112.3186,112.378,112.3087,112.3384,6600.0
2023-01-18 14:25:00,113.51,113.63,113.49,113.63,3200.0,112.3483,112.4671,112.3285,112.4671,3200.0
2023-01-18 14:30:00,113.69,113.69,113.59,113.63,4134.0,112.5265,112.5265,112.4275,112.4671,4134.0
2023-01-18 14:35:00,113.61,113.64,113.55,113.58,2200.0,112.4473,112.477,112.3879,112.4176,2200.0
2023-01-18 14:40:00,113.65,113.65,113.6,113.6,1200.0,112.4869,112.4869,112.4374,112.4374,1200.0
2023-01-18 14:45:00,113.72,113.72,113.6,113.6,2648.0,112.5562,112.5562,112.4374,112.4374,2648.0
2023-01-18 14:50:00,113.53,113.53,113.44,113.48,998.0,112.3681,112.3681,112.2791,112.3186,998.0
2023-01-18 14:55:00,113.48,113.48,113.41,113.45,3276.0,112.3186,112.3186,112.2494,112.289,3276.0
2023-01-18 15:00:00,113.42,113.42,113.3,113.35,6914.0,112.2593,112.2593,112.1405,112.19,6914.0
2023-01-18 15:05:00,113.34,113.42,113.27,113.36,9048.0,112.1801,112.2593,112.1108,112.1999,9048.0
2023-01-18 15:10:00,113.37,113.54,113.26,113.32,16088.0,112.2098,112.378,112.1009,112.1603,16088.0
2023-01-18 15:15:00,113.33,113.38,113.26,113.35,6800.0,112.1702,112.2197,112.1009,112.19,6800.0
2023-01-18 15:20:00,113.33,113.48,113.32,113.44,9258.0,112.1702,112.3186,112.1603,112.2791,9258.0
2023-01-18 15:25:00,113.44,113.46,113.36,113.36,14722.0,112.2791,112.2989,112.1999,112.1999,14722.0
2023-01-18 15:30:00,113.36,113.36,113.14,113.17,12404.0,112.1999,112.1999,111.9821,112.0118,12404.0
2023-01-18 15:35:00,113.23,113.29,113.17,113.17,2084.0,112.0712,112.1306,112.0118,112.0118,2084.0
2023-01-18 15:40:00,113.19,113.19,113.08,113.12,12592.0,112.0316,112.0316,111.9227,111.9623,12592.0
2023-01-18 15:45:00,113.13,113.27,113.11,113.16,35224.0,111.9722,112.1108,111.9524,112.0019,35224.0
2023-01-18 15:50:00,113.14,113.26,113.07,113.07,28774.0,111.9821,112.1009,111.9128,111.9128,28774.0
2023-01-18 15:55:00,113.04,113.06,112.8,112.85,535780.0,111.8831,111.9029,111.6456,111.6951,535780.0
2023-01-19 09:30:00,111.88,112.13,111.67,111.85,41382.0,110.735,110.9825,110.5272,110.7053,41382.0
2023-01-19 09:35:00,111.79,112.11,111.6,112.05,46392.0,110.6459,110.9627,110.4579,110.9033,46392.0
2023-01-19 09:40:00,112.01,112.06,111.54,111.57,37472.0,110.8637,110.9132,110.3985,110.4282,37472.0
2023-01-19 09:45:00,111.58,111.65,110.81,110.89,35908.0,110.4381,110.5074,109.676,109.7552,35908.0
2023-01-19 09:50:00,110.92,111.08,110.92,111.02,21284.0,109.7848,109.9432,109.7848,109.8838,21284.0
2023-01-19 09:55:00,111.13,111.76,111.13,111.39,37012.0,109.9927,110.6162,109.9927,110.25,37012.0
2023-01-19 10:00:00,111.36,111.6,111.25,111.32,11542.0,110.2203,110.4579,110.1115,110.1808,11542.0
2023-01-19 10:05:00,111.39,111.62,111.35,111.48,20972.0,110.25,110.4777,110.2104,110.3391,20972.0
2023-01-19 10:10:00,111.46,111.49,110.97,110.97,95222.0,110.3193,110.349,109.8343,109.8343,95222.0
2023-01-19 10:15:00,110.99,111.67,110.96,111.49,46394.0,109.8541,110.5272,109.8244,110.349,46394.0
2023-01-19 10:20:00,111.51,111.54,111.21,111.21,30352.0,110.3688,110.3985,110.0719,110.0719,30352.0
2023-01-19 10:25:00,111.24,111.33,111.04,111.2,7830.0,110.1016,110.1906,109.9036,110.062,7830.0
2023-01-19 10:30:00,111.08,111.2,111.05,111.13,3000.0,109.9432,110.062,109.9135,109.9927,3000.0
2023-01-19 10:35:00,111.17,111.36,111.07,111.3,3000.0,110.0323,110.2203,109.9333,110.161,3000.0
2023-01-19 10:40:00,111.25,111.25,110.98,110.98,1400.0,110.1115,110.1115,109.8442,109.8442,1400.0
2023-01-19 10:45:00,110.85,110.88,110.72,110.76,5416.0,109.7156,109.7453,109.5869,109.6265,5416.0
2023-01-19 10:50:00,110.71,110.71,110.55,110.55,1200.0,109.577,109.577,109.4186,109.4186,1200.0
2023-01-19 10:55:00,110.47,110.62,110.32,110.6,3422.0,109.3395,109.4879,109.191,109.4681,3422.0
2023-01-19 11:00:00,110.64,110.64,110.42,110.48,9400.0,109.5077,109.5077,109.29,109.3493,9400.0
2023-01-19 11:05:00,110.45,110.66,110.45,110.66,1800.0,109.3197,109.5275,109.3197,109.5275,1800.0
2023-01-19 11:10:00,110.67,110.83,110.67,110.69,3800.0,109.5374,109.6958,109.5374,109.5572,3800.0
2023-01-19 11:15:00,110.61,110.62,110.36,110.39,7922.0,109.478,109.4879,109.2306,109.2603,7922.0
2023-01-19 11:20:00,110.37,110.46,110.32,110.46,4912.0,109.2405,109.3296,109.191,109.3296,4912.0
2023-01-19 11:25:00,110.5,110.5,110.27,110.27,1000.0,109.3691,109.3691,109.1415,109.1415,1000.0
2023-01-19 11:30:00,110.3,110.31,110.14,110.14,4400.0,109.1712,109.1811,109.0128,109.0128,4400.0
2023-01-19 11:35:00,110.22,110.28,110.19,110.19,2200.0,109.092,109.1514,109.0623,109.0623,2200.0
2023-01-19 11:40:00,110.27,110.27,109.95,109.96,7792.0,109.1415,109.1415,108.8248,108.8347,7792.0
2023-01-19 11:45:00,109.92,110.02,109.86,110.02,4800.0,108.7951,108.8941,108.7357,108.8941,4800.0
2023-01-19 11:50:00,109.99,110.08,109.97,110.0,10760.0,108.8644,108.9534,108.8446,108.8743,10760.0
2023-01-19 11:55:00,110.05,110.19,109.97,110.17,2400.0,108.9237,109.0623,108.8446,109.0425,2400.0
2023-01-19 12:00:00,110.23,110.45,110.23,110.41,4276.0,109.1019,109.3197,109.1019,109.2801,4276.0
2023-01-19 12:05:00,110.4,110.48,110.36,110.36,1800.0,109.2702,109.3493,109.2306,109.2306,1800.0
2023-01-19 12:10:00,110.36,110.65,110.36,110.65,1858.0,109.2306,109.5176,109.2306,109.5176,1858.0
2023-01-19 12:15:00,110.63,110.83,110.56,110.56,4236.0,109.4978,109.6958,109.4285,109.4285,4236.0
2023-01-19 12:20:00,110.61,110.61,110.3,110.34,3400.0,109.478,109.478,109.1712,109.2108,3400.0
2023-01-19 12:25:00,110.29,110.39,110.2,110.33,1028.0,109.1613,109.2603,109.0722,109.2009,1028.0
2023-01-19 12:30:00,110.35,110.35,110.35,110.35,200.0,109.2207,109.2207,109.2207,109.2207,200.0
2023-01-19 12:35:00,110.31,110.4,110.31,110.4,800.0,109.1811,109.2702,109.1811,109.2702,800.0
2023-01-19 12:40:00,110.57,110.58,110.44,110.49,1600.0,109.4384,109.4483,109.3098,109.3592,1600.0
2023-01-19 12:45:00,110.54,110.54,110.54,110.54,200.0,109.4087,109.4087,109.4087,109.4087,200.0
2023-01-19 12:50:00,110.42,110.5,110.42,110.42,1800.0,109.29,109.3691,109.29,109.29,1800.0
2023-01-19 12:55:00,110.38,110.45,110.36,110.45,7554.0,109.2504,109.3197,109.2306,109.3197,7554.0
2023-01-19 13:00:00,110.56,110.73,110.5,110.61,6564.0,109.4285,109.5968,109.3691,109.478,6564.0
2023-01-19 13:05:00,110.59,110.59,110.46,110.53,6464.0,109.4582,109.4582,109.3296,109.3988,6464.0
2023-01-19 13:10:00,110.55,110.56,110.4,110.55,6132.0,109.4186,109.4285,109.2702,109.4186,6132.0
2023-01-19 13:15:00,110.58,110.58,110.44,110.45,5398.0,109.4483,109.4483,109.3098,109.3197,5398.0
2023-01-19 13:20:00,110.73,110.73,110.53,110.53,850.0,109.5968,109.5968,109.3988,109.3988,850.0
2023-01-19 13:25:00,110.53,110.53,110.53,110.53,0.0,109.3988,109.3988,109.3988,109.3988,0.0
2023-01-19 13:30:00,110.64,110.66,110.58,110.58,2082.0,109.5077,109.5275,109.4483,109.4483,2082.0
2023-01-19 13:35:00,110.62,110.88,110.62,110.88,2482.0,109.4879,109.7453,109.4879,109.7453,2482.0
2023-01-19 13:40:00,111.01,111.05,110.8,110.8,5110.0,109.8739,109.9135,109.6661,109.6661,5110.0
2023-01-19 13:45:00,110.83,110.83,110.83,110.83,210.0,109.6958,109.6958,109.6958,109.6958,210.0
2023-01-19 13:50:00,110.76,110.76,110.62,110.62,1200.0,109.6265,109.6265,109.4879,109.4879,1200.0
2023-01-19 13:55:00,110.62,110.62,110.62,110.62,0.0,109.4879,109.4879,109.4879,109.4879,0.0
2023-01-19 14:00:00,110.82,110.82,110.65,110.67,2400.0,109.6859,109.6859,109.5176,109.5374,2400.0
2023-01-19 14:05:00,110.55,110.55,110.5,110.54,5400.0,109.4186,109.4186,109.3691,109.4087,5400.0
2023-01-19 14:10:00,110.54,110.75,110.53,110.75,17912.0,109.4087,109.6166,109.3988,109.6166,17912.0
2023-01-19 14:15:00,110.78,110.83,110.74,110.78,1006.0,109.6463,109.6958,109.6067,109.6463,1006.0
2023-01-19 14:20:00,110.88,111.17,110.88,111.17,5024.0,109.7453,110.0323,109.7453,110.0323,5024.0
2023-01-19 14:25:00,111.2,111.37,111.1,111.35,11506.0,110.062,110.2302,109.963,110.2104,11506.0
2023-01-19 14:30:00,111.33,111.45,111.27,111.45,2868.0,110.1906,110.3094,110.1313,110.3094,2868.0
2023-01-19 14:35:00,111.5,111.61,111.45,111.45,3474.0,110.3589,110.4678,110.3094,110.3094,3474.0
2023-01-19 14:40:00,111.37,111.55,111.37,111.46,1200.0,110.2302,110.4084,110.2302,110.3193,1200.0
2023-01-19 14:45:00,111.46,111.51,111.46,111.47,1032.0,110.3193,110.3688,110.3193,110.3292,1032.0
2023-01-19 14:50:00,111.46,111.47,111.39,111.44,10374.0,110.3193,110.3292,110.25,110.2995,10374.0
2023-01-19 14:55:00,111.34,111.42,111.32,111.38,1598.0,110.2005,110.2797,110.1808,110.2401,1598.0
2023-01-19 15:00:00,111.32,111.46,111.32,111.46,1000.0,110.1808,110.3193,110.1808,110.3193,1000.0
2023-01-19 15:05:00,111.28,111.28,111.2,111.2,1000.0,110.1412,110.1412,110.062,110.062,1000.0
2023-01-19 15:10:00,111.25,111.27,111.25,111.27,400.0,110.1115,110.1313,110.1115,110.1313,400.0
2023-01-19 15:15:00,111.4,111.4,111.08,111.08,1544.0,110.2599,110.2599,109.9432,109.9432,1544.0
2023-01-19 15:20:00,111.17,111.17,111.05,111.12,2730.0,110.0323,110.0323,109.9135,109.9828,2730.0
2023-01-19 15:25:00,111.14,111.2,111.1,111.14,32970.0,110.0026,110.062,109.963,110.0026,32970.0
2023-01-19 15:30:00,111.16,111.16,110.83,110.86,23794.0,110.0224,110.0224,109.6958,109.7255,23794.0
2023-01-19 15:35:00,110.86,110.91,110.81,110.81,11482.0,109.7255,109.7749,109.676,109.676,11482.0
2023-01-19 15:40:00,110.83,110.83,110.54,110.54,3672.0,109.6958,109.6958,109.4087,109.4087,3672.0
2023-01-19 15:45:00,110.53,110.63,110.51,110.6,17822.0,109.3988,109.4978,109.379,109.4681,17822.0
2023-01-19 15:50:00,110.57,110.71,110.37,110.48,58178.0,109.4384,109.577,109.2405,109.3493,58178.0
2023-01-19 15:55:00,110.42,110.42,110.1,110.11,94132.0,109.29,109.29,108.9732,108.9831,94132.0
2023-01-20 09:30:00,111.1,111.1,110.65,110.65,2800.0,109.963,109.963,109.5176,109.5176,2800.0
2023-01-20 09:35:00,110.71,110.83,110.63,110.68,2350.0,109.577,109.6958,109.4978,109.5473,2350.0
2023-01-20 09:40:00,111.05,111.05,111.05,111.05,200.0,109.9135,109.9135,109.9135,109.9135,200.0
2023-01-20 09:45:00,110.95,110.95,110.51,110.51,7342.0,109.8145,109.8145,109.379,109.379,7342.0
2023-01-20 09:50:00,111.05,111.06,110.86,110.86,800.0,109.9135,109.9234,109.7255,109.7255,800.0
2023-01-20 09:55:00,110.86,110.86,110.86,110.86,200.0,109.7255,109.7255,109.7255,109.7255,200.0
2023-01-20 10:00:00,110.92,111.07,110.74,111.07,1650.0,109.7848,109.9333,109.6067,109.9333,1650.0
2023-01-20 10:05:00,111.16,111.28,111.1,111.11,3200.0,110.0224,110.1412,109.963,109.9729,3200.0
2023-01-20 10:10:00,111.06,111.06,110.96,111.04,1604.0,109.9234,109.9234,109.8244,109.9036,1604.0
2023-01-20 10:15:00,110.99,110.99,110.81,110.81,1440.0,109.8541,109.8541,109.676,109.676,1440.0
2023-01-20 10:20:00,111.0,111.0,110.92,110.92,400.0,109.864,109.864,109.7848,109.7848,400.0
2023-01-20 10:25:00,110.6,110.86,110.4,110.86,13300.0,109.4681,109.7255,109.2702,109.7255,13300.0
2023-01-20 10:30:00,111.01,111.02,110.93,110.93,1600.0,109.8739,109.8838,109.7947,109.7947,1600.0
2023-01-20 10:35:00,110.92,110.92,110.92,110.92,528.0,109.7848,109.7848,109.7848,109.7848,528.0
2023-01-20 10:40:00,110.8,110.8,110.8,110.8,200.0,109.6661,109.6661,109.6661,109.6661,200.0
2023-01-20 10:45:00,110.92,110.92,110.92,110.92,200.0,109.7848,109.7848,109.7848,109.7848,200.0
2023-01-20 10:50:00,110.85,110.85,110.77,110.83,1000.0,109.7156,109.7156,109.6364,109.6958,1000.0
2023-01-20 10:55:00,110.89,110.89,110.89,110.89,526.0,109.7552,109.7552,109.7552,109.7552,526.0
2023-01-20 11:00:00,110.84,111.21,110.84,111.21,3200.0,109.7057,110.0719,109.7057,110.0719,3200.0
2023-01-20 11:05:00,111.25,111.3,111.25,111.3,1600.0,110.1115,110.161,110.1115,110.161,1600.0
2023-01-20 11:10:00,111.32,111.43,111.32,111.36,1800.0,110.1808,110.2896,110.1808,110.2203,1800.0
2023-01-20 11:15:00,111.36,111.36,111.36,111.36,0.0,110.2203,110.2203,110.2203,110.2203,0.0
2023-01-20 11:20:00,111.48,111.48,111.3,111.31,600.0,110.3391,110.3391,110.161,110.1709,600.0
2023-01-20 11:25:00,111.45,111.65,111.45,111.64,2810.0,110.3094,110.5074,110.3094,110.4975,2810.0
2023-01-20 11:30:00,111.58,111.67,111.54,111.67,1000.0,110.4381,110.5272,110.3985,110.5272,1000.0
2023-01-20 11:35:00,111.56,111.56,111.56,111.56,200.0,110.4183,110.4183,110.4183,110.4183,200.0
2023-01-20 11:40:00,111.54,111.54,111.5,111.5,600.0,110.3985,110.3985,110.3589,110.3589,600.0
2023-01-20 11:45:00,111.64,111.64,111.64,111.64,200.0,110.4975,110.4975,110.4975,110.4975,200.0
2023-01-20 11:50:00,111.62,111.66,111.58,111.66,600.0,110.4777,110.5173,110.4381,110.5173,600.0
2023-01-20 11:55:00,111.61,111.61,111.55,111.55,600.0,110.4678,110.4678,110.4084,110.4084,600.0
2023-01-20 12:00:00,111.71,111.74,111.71,111.74,600.0,110.5668,110.5965,110.5668,110.5965,600.0
2023-01-20 12:05:00,111.74,111.86,111.74,111.84,600.0,110.5965,110.7152,110.5965,110.6954,600.0
2023-01-20 12:10:00,111.78,111.78,111.68,111.68,800.0,110.636,110.636,110.5371,110.5371,800.0
2023-01-20 12:15:00,111.71,111.86,111.71,111.83,2800.0,110.5668,110.7152,110.5668,110.6855,2800.0
2023-01-20 12:20:00,111.93,111.96,111.89,111.96,800.0,110.7845,110.8142,110.7449,110.8142,800.0
2023-01-20 12:25:00,111.95,111.99,111.95,111.99,17710.0,110.8043,110.8439,110.8043,110.8439,17710.0
2023-01-20 12:30:00,111.94,112.03,111.94,112.03,400.0,110.7944,110.8835,110.7944,110.8835,400.0
2023-01-20 12:35:00,111.95,112.03,111.95,112.03,864.0,110.8043,110.8835,110.8043,110.8835,864.0
2023-01-20 12:40:00,112.08,112.1,112.07,112.07,800.0,110.933,110.9528,110.9231,110.9231,800.0
2023-01-20 12:45:00,111.99,112.0,111.99,112.0,12072.0,110.8439,110.8538,110.8439,110.8538,12072.0
2023-01-20 12:50:00,112.02,112.1,112.01,112.1,2600.0,110.8736,110.9528,110.8637,110.9528,2600.0
2023-01-20 12:55:00,112.06,112.06,111.89,111.89,600.0,110.9132,110.9132,110.7449,110.7449,600.0
2023-01-20 13:00:00,111.91,112.13,111.86,111.96,16022.0,110.7647,110.9825,110.7152,110.8142,16022.0
2023-01-20 13:05:00,111.86,111.86,111.74,111.74,600.0,110.7152,110.7152,110.5965,110.5965,600.0
2023-01-20 13:10:00,111.69,111.98,111.63,111.98,800.0,110.547,110.834,110.4876,110.834,800.0
2023-01-20 13:15:00,111.95,111.95,111.72,111.72,1200.0,110.8043,110.8043,110.5767,110.5767,1200.0
2023-01-20 13:20:00,111.64,111.64,111.64,111.64,200.0,110.4975,110.4975,110.4975,110.4975,200.0
2023-01-20 13:25:00,111.83,111.83,111.78,111.83,2400.0,110.6855,110.6855,110.636,110.6855,2400.0
2023-01-20 13:30:00,111.88,112.02,111.88,112.02,3800.0,110.735,110.8736,110.735,110.8736,3800.0
2023-01-20 13:35:00,112.12,112.38,112.12,112.31,3600.0,110.9726,111.2299,110.9726,111.1606,3600.0
2023-01-20 13:40:00,112.29,112.29,112.29,112.29,200.0,111.1408,111.1408,111.1408,111.1408,200.0
2023-01-20 13:45:00,112.25,112.44,112.25,112.43,1134.0,111.1012,111.2893,111.1012,111.2794,1134.0
2023-01-20 13:50:00,112.52,112.61,112.51,112.55,2716.0,111.3685,111.4575,111.3586,111.3982,2716.0
2023-01-20 13:55:00,112.52,112.64,112.52,112.61,3400.0,111.3685,111.4872,111.3685,111.4575,3400.0
2023-01-20 14:00:00,112.64,112.68,112.6,112.65,19372.0,111.4872,111.5268,111.4477,111.4971,19372.0
2023-01-20 14:05:00,112.65,112.69,112.65,112.69,400.0,111.4971,111.5367,111.4971,111.5367,400.0
2023-01-20 14:10:00,112.61,112.71,112.61,112.66,3200.0,111.4575,111.5565,111.4575,111.507,3200.0
2023-01-20 14:15:00,112.64,112.69,112.62,112.64,5766.0,111.4872,111.5367,111.4674,111.4872,5766.0
2023-01-20 14:20:00,112.63,112.8,112.63,112.8,5720.0,111.4773,111.6456,111.4773,111.6456,5720.0
2023-01-20 14:25:00,112.79,112.81,112.72,112.81,1400.0,111.6357,111.6555,111.5664,111.6555,1400.0
2023-01-20 14:30:00,112.82,112.89,112.82,112.89,4386.0,111.6654,111.7347,111.6654,111.7347,4386.0
2023-01-20 14:35:00,112.86,112.86,112.81,112.84,1000.0,111.705,111.705,111.6555,111.6852,1000.0
2023-01-20 14:40:00,112.84,112.84,112.84,112.84,0.0,111.6852,111.6852,111.6852,111.6852,0.0
2023-01-20 14:45:00,112.78,112.79,112.75,112.75,600.0,111.6258,111.6357,111.5961,111.5961,600.0
2023-01-20 14:50:00,112.67,112.67,112.64,112.64,1200.0,111.5169,111.5169,111.4872,111.4872,1200.0
2023-01-20 14:55:00,112.71,112.78,112.71,112.78,600.0,111.5565,111.6258,111.5565,111.6258,600.0
2023-01-20 15:00:00,112.9,113.01,112.9,112.98,20108.0,111.7446,111.8535,111.7446,111.8238,20108.0
2023-01-20 15:05:00,112.99,113.2,112.94,113.2,6266.0,111.8337,112.0415,111.7842,112.0415,6266.0
2023-01-20 15:10:00,113.19,113.48,113.18,113.42,3670.0,112.0316,112.3186,112.0217,112.2593,3670.0
2023-01-20 15:15:00,113.38,113.46,113.35,113.37,9164.0,112.2197,112.2989,112.19,112.2098,9164.0
2023-01-20 15:20:00,113.36,113.36,113.24,113.29,6568.0,112.1999,112.1999,112.0811,112.1306,6568.0
2023-01-20 15:25:00,113.3,113.46,113.3,113.42,8836.0,112.1405,112.2989,112.1405,112.2593,8836.0
2023-01-20 15:30:00,113.39,113.48,113.38,113.38,17412.0,112.2296,112.3186,112.2197,112.2197,17412.0
2023-01-20 15:35:00,113.35,113.42,113.27,113.42,13724.0,112.19,112.2593,112.1108,112.2593,13724.0
2023-01-20 15:40:00,113.42,113.42,113.34,113.36,23240.0,112.2593,112.2593,112.1801,112.1999,23240.0
2023-01-20 15:45:00,113.31,113.35,113.23,113.33,28534.0,112.1504,112.19,112.0712,112.1702,28534.0
2023-01-20 15:50:00,113.33,113.58,113.26,113.49,23338.0,112.1702,112.4176,112.1009,112.3285,23338.0
2023-01-20 15:55:00,113.62,113.66,113.48,113.65,75390.0,112.4572,112.4968,112.3186,112.4869,75390.0
2023-01-23 09:30:00,114.5,114.75,114.44,114.52,19024.0,113.3282,113.5756,113.2688,113.348,19024.0
2023-01-23 09:35:00,114.71,115.41,114.71,115.32,72566.0,113.5361,114.2289,113.5361,114.1398,72566.0
2023-01-23 09:40:00,115.35,115.89,115.35,115.68,51946.0,114.1695,114.704,114.1695,114.4961,51946.0
2023-01-23 09:45:00,115.86,116.36,115.86,116.35,5200.0,114.6743,115.1692,114.6743,115.1593,5200.0
2023-01-23 09:50:00,116.3,116.65,116.3,116.61,11668.0,115.1098,115.4562,115.1098,115.4166,11668.0
2023-01-23 09:55:00,116.74,116.85,116.54,116.57,4550.0,115.5453,115.6542,115.3473,115.377,4550.0
2023-01-23 10:00:00,116.64,116.91,116.6,116.79,12028.0,115.4463,115.7135,115.4067,115.5948,12028.0
2023-01-23 10:05:00,116.74,116.78,116.54,116.54,7104.0,115.5453,115.5849,115.3473,115.3473,7104.0
2023-01-23 10:10:00,116.51,116.86,116.51,116.77,3140.0,115.3176,115.6641,115.3176,115.575,3140.0
2023-01-23 10:15:00,116.75,116.84,116.7,116.81,5218.0,115.5552,115.6443,115.5057,115.6146,5218.0
2023-01-23 10:20:00,116.81,117.08,116.76,117.01,10950.0,115.6146,115.8818,115.5651,115.8125,10950.0
2023-01-23 10:25:00,117.04,117.11,116.97,117.08,5592.0,115.8422,115.9115,115.7729,115.8818,5592.0
2023-01-23 10:30:00,117.01,117.21,116.95,116.95,5812.0,115.8125,116.0105,115.7531,115.7531,5812.0
2023-01-23 10:35:00,117.06,117.06,116.98,117.05,8600.0,115.862,115.862,115.7828,115.8521,8600.0
2023-01-23 10:40:00,117.1,117.17,116.92,116.92,13080.0,115.9016,115.9709,115.7234,115.7234,13080.0
2023-01-23 10:45:00,116.95,117.44,116.9,117.44,8702.0,115.7531,116.2381,115.7036,116.2381,8702.0
2023-01-23 10:50:00,117.4,117.44,117.2,117.2,5740.0,116.1985,116.2381,116.0006,116.0006,5740.0
2023-01-23 10:55:00,117.23,117.32,117.2,117.24,3400.0,116.0303,116.1193,116.0006,116.0402,3400.0
2023-01-23 11:00:00,117.31,117.69,117.31,117.67,13602.0,116.1094,116.4856,116.1094,116.4658,13602.0
2023-01-23 11:05:00,117.67,117.85,117.62,117.79,11368.0,116.4658,116.6439,116.4163,116.5845,11368.0
2023-01-23 11:10:00,117.92,118.01,117.82,117.83,7814.0,116.7132,116.8023,116.6142,116.6241,7814.0
2023-01-23 11:15:00,117.86,118.23,117.85,118.23,4644.0,116.6538,117.02,116.6439,117.02,4644.0
2023-01-23 11:20:00,118.27,118.32,118.07,118.07,11100.0,117.0596,117.1091,116.8617,116.8617,11100.0
2023-01-23 11:25:00,118.11,118.11,117.67,117.67,32934.0,116.9013,116.9013,116.4658,116.4658,32934.0
2023-01-23 11:30:00,117.7,117.94,117.68,117.85,5000.0,116.4955,116.733,116.4757,116.6439,5000.0
2023-01-23 11:35:00,117.83,118.0,117.75,117.97,3600.0,116.6241,116.7924,116.5449,116.7627,3600.0
2023-01-23 11:40:00,118.01,118.19,118.0,118.19,3800.0,116.8023,116.9804,116.7924,116.9804,3800.0
2023-01-23 11:45:00,118.21,118.48,118.18,118.48,6674.0,117.0002,117.2675,116.9705,117.2675,6674.0
2023-01-23 11:50:00,118.44,118.53,118.36,118.5,5600.0,117.2279,117.317,117.1487,117.2873,5600.0
2023-01-23 11:55:00,118.45,118.65,118.45,118.65,5000.0,117.2378,117.4357,117.2378,117.4357,5000.0
2023-01-23 12:00:00,118.64,118.64,118.51,118.56,4800.0,117.4258,117.4258,117.2972,117.3467,4800.0
2023-01-23 12:05:00,118.48,118.48,118.15,118.16,6612.0,117.2675,117.2675,116.9409,116.9508,6612.0
2023-01-23 12:10:00,118.13,118.19,118.11,118.11,12444.0,116.9211,116.9804,116.9013,116.9013,12444.0
2023-01-23 12:15:00,118.16,118.36,118.11,118.3,14058.0,116.9508,117.1487,116.9013,117.0893,14058.0
2023-01-23 12:20:00,118.3,118.33,118.19,118.26,10962.0,117.0893,117.119,116.9804,117.0497,10962.0
2023-01-23 12:25:00,118.21,118.31,118.2,118.31,6400.0,117.0002,117.0992,116.9903,117.0992,6400.0
2023-01-23 12:30:00,118.33,118.48,118.28,118.44,9060.0,117.119,117.2675,117.0695,117.2279,9060.0
2023-01-23 12:35:00,118.48,118.52,118.4,118.5,5388.0,117.2675,117.3071,117.1883,117.2873,5388.0
2023-01-23 12:40:00,118.55,118.55,118.44,118.51,1800.0,117.3368,117.3368,117.2279,117.2972,1800.0
2023-01-23 12:45:00,118.51,118.57,118.51,118.53,3580.0,117.2972,117.3566,117.2972,117.317,3580.0
2023-01-23 12:50:00,118.48,118.7,118.47,118.7,4360.0,117.2675,117.4852,117.2576,117.4852,4360.0
2023-01-23 12:55:00,118.73,118.86,118.73,118.86,7166.0,117.5149,117.6436,117.5149,117.6436,7166.0
2023-01-23 13:00:00,118.83,118.92,118.74,118.76,18118.0,117.6139,117.703,117.5248,117.5446,18118.0
2023-01-23 13:05:00,118.8,118.85,118.68,118.85,10336.0,117.5842,117.6337,117.4654,117.6337,10336.0
2023-01-23 13:10:00,118.86,118.86,118.76,118.85,3528.0,117.6436,117.6436,117.5446,117.6337,3528.0
2023-01-23 13:15:00,118.89,119.0,118.89,118.94,3948.0,117.6733,117.7822,117.6733,117.7228,3948.0
2023-01-23 13:20:00,118.95,119.07,118.94,119.07,20796.0,117.7327,117.8514,117.7228,117.8514,20796.0
2023-01-23 13:25:00,119.07,119.08,118.89,119.01,6146.0,117.8514,117.8613,117.6733,117.7921,6146.0
2023-01-23 13:30:00,119.0,119.09,119.0,119.07,2842.0,117.7822,117.8712,117.7822,117.8514,2842.0
2023-01-23 13:35:00,119.08,119.2,119.07,119.2,1846.0,117.8613,117.9801,117.8514,117.9801,1846.0
2023-01-23 13:40:00,119.21,119.33,119.21,119.29,3000.0,117.99,118.1088,117.99,118.0692,3000.0
2023-01-23 13:45:00,119.33,119.35,119.26,119.26,1612.0,118.1088,118.1286,118.0395,118.0395,1612.0
2023-01-23 13:50:00,119.17,119.2,118.98,119.02,7736.0,117.9504,117.9801,117.7624,117.8019,7736.0
2023-01-23 13:55:00,119.01,119.13,118.93,119.01,5682.0,117.7921,117.9108,117.7129,117.7921,5682.0
2023-01-23 14:00:00,118.99,118.99,118.75,118.81,8516.0,117.7723,117.7723,117.5347,117.5941,8516.0
2023-01-23 14:05:00,118.83,118.92,118.79,118.81,11096.0,117.6139,117.703,117.5743,117.5941,11096.0
2023-01-23 14:10:00,118.79,118.86,118.72,118.76,6600.0,117.5743,117.6436,117.505,117.5446,6600.0
2023-01-23 14:15:00,118.78,118.91,118.76,118.87,5838.0,117.5644,117.6931,117.5446,117.6535,5838.0
2023-01-23 14:20:00,118.84,118.91,118.83,118.89,3920.0,117.6238,117.6931,117.6139,117.6733,3920.0
2023-01-23 14:25:00,118.78,118.79,118.5,118.56,8490.0,117.5644,117.5743,117.2873,117.3467,8490.0
2023-01-23 14:30:00,118.57,118.65,118.51,118.52,4510.0,117.3566,117.4357,117.2972,117.3071,4510.0
2023-01-23 14:35:00,118.46,118.46,118.1,118.13,18126.0,117.2477,117.2477,116.8914,116.9211,18126.0
2023-01-23 14:40:00,118.16,118.32,118.16,118.19,9930.0,116.9508,117.1091,116.9508,116.9804,9930.0
2023-01-23 14:45:00,118.22,118.22,117.67,117.77,44704.0,117.0101,117.0101,116.4658,116.5647,44704.0
2023-01-23 14:50:00,117.75,117.8,117.67,117.76,7564.0,116.5449,116.5944,116.4658,116.5548,7564.0
2023-01-23 14:55:00,117.84,118.11,117.84,118.1,18968.0,116.634,116.9013,116.634,116.8914,18968.0
2023-01-23 15:00:00,118.13,118.14,117.91,117.94,35924.0,116.9211,116.931,116.7033,116.733,35924.0
2023-01-23 15:05:00,117.9,118.26,117.85,118.26,7112.0,116.6934,117.0497,116.6439,117.0497,7112.0
2023-01-23 15:10:00,118.25,118.57,118.23,118.52,17332.0,117.0398,117.3566,117.02,117.3071,17332.0
2023-01-23 15:15:00,118.52,118.66,118.44,118.6,10562.0,117.3071,117.4456,117.2279,117.3862,10562.0
2023-01-23 15:20:00,118.6,118.67,118.47,118.47,6600.0,117.3862,117.4555,117.2576,117.2576,6600.0
2023-01-23 15:25:00,118.52,118.57,118.31,118.57,22072.0,117.3071,117.3566,117.0992,117.3566,22072.0
2023-01-23 15:30:00,118.57,118.63,118.37,118.39,21464.0,117.3566,117.4159,117.1586,117.1784,21464.0
2023-01-23 15:35:00,118.38,118.64,118.33,118.51,29112.0,117.1685,117.4258,117.119,117.2972,29112.0
2023-01-23 15:40:00,118.51,118.6,118.32,118.6,19540.0,117.2972,117.3862,117.1091,117.3862,19540.0
2023-01-23 15:45:00,118.6,118.71,118.55,118.57,62890.0,117.3862,117.4951,117.3368,117.3566,62890.0
2023-01-23 15:50:00,118.71,118.99,118.7,118.95,44542.0,117.4951,117.7723,117.4852,117.7327,44542.0
2023-01-23 15:55:00,119.05,119.12,118.91,119.02,132422.0,117.8316,117.9009,117.6931,117.8019,132422.0
2023-01-24 09:30:00,117.45,118.43,117.45,118.24,35288.0,116.248,117.218,116.248,117.0299,35288.0
2023-01-24 09:35:00,118.13,118.28,117.67,118.21,19074.0,116.9211,117.0695,116.4658,117.0002,19074.0
2023-01-24 09:40:00,118.21,118.38,117.82,118.0,70860.0,117.0002,117.1685,116.6142,116.7924,70860.0
2023-01-24 09:45:00,118.0,118.82,117.8,118.73,26286.0,116.7924,117.604,116.5944,117.5149,26286.0
2023-01-24 09:50:00,118.58,119.1,118.39,119.1,15950.0,117.3665,117.8811,117.1784,117.8811,15950.0
2023-01-24 09:55:00,119.1,119.12,118.0,118.06,24572.0,117.8811,117.9009,116.7924,116.8518,24572.0
2023-01-24 10:00:00,118.02,118.1,117.7,117.71,8000.0,116.8122,116.8914,116.4955,116.5054,8000.0
2023-01-24 10:05:00,117.78,118.0,117.5,117.95,6298.0,116.5746,116.7924,116.2975,116.7429,6298.0
2023-01-24 10:10:00,117.68,118.25,117.67,118.25,6034.0,116.4757,117.0398,116.4658,117.0398,6034.0
2023-01-24 10:15:00,118.27,118.55,117.89,117.91,11870.0,117.0596,117.3368,116.6835,116.7033,11870.0
2023-01-24 10:20:00,117.94,118.06,117.68,117.68,9160.0,116.733,116.8518,116.4757,116.4757,9160.0
2023-01-24 10:25:00,117.94,118.24,117.94,118.24,5076.0,116.733,117.0299,116.733,117.0299,5076.0
2023-01-24 10:30:00,118.17,118.19,117.93,118.17,8818.0,116.9606,116.9804,116.7231,116.9606,8818.0
2023-01-24 10:35:00,118.1,118.1,117.73,117.94,5200.0,116.8914,116.8914,116.5252,116.733,5200.0
2023-01-24 10:40:00,117.87,118.21,117.82,118.21,5372.0,116.6637,117.0002,116.6142,117.0002,5372.0
2023-01-24 10:45:00,118.12,118.14,118.03,118.07,2024.0,116.9112,116.931,116.8221,116.8617,2024.0
2023-01-24 10:50:00,118.15,118.47,118.15,118.46,7608.0,116.9409,117.2576,116.9409,117.2477,7608.0
2023-01-24 10:55:00,118.49,118.6,118.49,118.56,3174.0,117.2774,117.3862,117.2774,117.3467,3174.0
2023-01-24 11:00:00,118.33,118.48,118.32,118.4,1750.0,117.119,117.2675,117.1091,117.1883,1750.0
2023-01-24 11:05:00,118.29,118.31,118.17,118.31,3000.0,117.0794,117.0992,116.9606,117.0992,3000.0
2023-01-24 11:10:00,118.38,118.38,118.1,118.11,2000.0,117.1685,117.1685,116.8914,116.9013,2000.0
2023-01-24 11:15:00,118.17,118.21,118.0,118.05,15212.0,116.9606,117.0002,116.7924,116.8419,15212.0
2023-01-24 11:20:00,118.07,118.16,118.07,118.16,1722.0,116.8617,116.9508,116.8617,116.9508,1722.0
2023-01-24 11:25:00,118.19,118.39,118.19,118.39,4652.0,116.9804,117.1784,116.9804,117.1784,4652.0
2023-01-24 11:30:00,118.45,118.45,118.17,118.17,2734.0,117.2378,117.2378,116.9606,116.9606,2734.0
2023-01-24 11:35:00,118.19,118.32,118.19,118.22,2644.0,116.9804,117.1091,116.9804,117.0101,2644.0
2023-01-24 11:40:00,118.29,118.29,118.11,118.24,1264.0,117.0794,117.0794,116.9013,117.0299,1264.0
2023-01-24 11:45:00,118.2,118.33,118.19,118.29,8730.0,116.9903,117.119,116.9804,117.0794,8730.0
2023-01-24 11:50:00,118.28,118.28,118.17,118.18,2614.0,117.0695,117.0695,116.9606,116.9705,2614.0
2023-01-24 11:55:00,118.23,118.33,118.18,118.23,3266.0,117.02,117.119,116.9705,117.02,3266.0
2023-01-24 12:00:00,118.18,118.18,117.86,118.01,2862.0,116.9705,116.9705,116.6538,116.8023,2862.0
2023-01-24 12:05:00,118.11,118.29,118.05,118.26,2310.0,116.9013,117.0794,116.8419,117.0497,2310.0
2023-01-24 12:10:00,118.29,118.37,118.26,118.33,4798.0,117.0794,117.1586,117.0497,117.119,4798.0
2023-01-24 12:15:00,118.33,118.35,118.27,118.3,3604.0,117.119,117.1388,117.0596,117.0893,3604.0
2023-01-24 12:20:00,118.3,118.32,118.24,118.28,3986.0,117.0893,117.1091,117.0299,117.0695,3986.0
2023-01-24 12:25:00,118.26,118.31,118.2,118.28,4652.0,117.0497,117.0992,116.9903,117.0695,4652.0
2023-01-24 12:30:00,118.23,118.23,118.12,118.14,3708.0,117.02,117.02,116.9112,116.931,3708.0
2023-01-24 12:35:00,118.04,118.16,118.04,118.06,6424.0,116.832,116.9508,116.832,116.8518,6424.0
2023-01-24 12:40:00,118.08,118.08,117.92,117.99,8400.0,116.8716,116.8716,116.7132,116.7825,8400.0
2023-01-24 12:45:00,117.88,117.98,117.84,117.96,14798.0,116.6736,116.7726,116.634,116.7528,14798.0
2023-01-24 12:50:00,117.88,117.98,117.88,117.97,6684.0,116.6736,116.7726,116.6736,116.7627,6684.0
2023-01-24 12:55:00,117.97,117.97,117.88,117.91,5514.0,116.7627,116.7627,116.6736,116.7033,5514.0
2023-01-24 13:00:00,117.88,118.06,117.63,117.63,5126.0,116.6736,116.8518,116.4262,116.4262,5126.0
2023-01-24 13:05:00,117.74,117.91,117.7,117.91,3614.0,116.535,116.7033,116.4955,116.7033,3614.0
2023-01-24 13:10:00,117.96,118.01,117.92,117.92,5976.0,116.7528,116.8023,116.7132,116.7132,5976.0
2023-01-24 13:15:00,117.95,118.11,117.95,118.1,1700.0,116.7429,116.9013,116.7429,116.8914,1700.0
2023-01-24 13:20:00,118.08,118.08,117.9,117.91,928.0,116.8716,116.8716,116.6934,116.7033,928.0
2023-01-24 13:25:00,117.95,117.95,117.85,117.94,1422.0,116.7429,116.7429,116.6439,116.733,1422.0
2023-01-24 13:30:00,118.06,118.06,118.03,118.03,632.0,116.8518,116.8518,116.8221,116.8221,632.0
2023-01-24 13:35:00,118.0,118.04,118.0,118.02,808.0,116.7924,116.832,116.7924,116.8122,808.0
2023-01-24 13:40:00,118.06,118.2,118.06,118.17,8650.0,116.8518,116.9903,116.8518,116.9606,8650.0
2023-01-24 13:45:00,118.17,118.17,118.11,118.14,4236.0,116.9606,116.9606,116.9013,116.931,4236.0
2023-01-24 13:50:00,118.09,118.14,118.06,118.14,2428.0,116.8815,116.931,116.8518,116.931,2428.0
2023-01-24 13:55:00,118.14,118.16,118.04,118.07,2010.0,116.931,116.9508,116.832,116.8617,2010.0
2023-01-24 14:00:00,118.08,118.08,117.86,117.97,4700.0,116.8716,116.8716,116.6538,116.7627,4700.0
2023-01-24 14:05:00,117.95,117.95,117.83,117.83,3246.0,116.7429,116.7429,116.6241,116.6241,3246.0
2023-01-24 14:10:00,117.86,117.92,117.85,117.88,4114.0,116.6538,116.7132,116.6439,116.6736,4114.0
2023-01-24 14:15:00,117.94,118.0,117.86,117.86,3428.0,116.733,116.7924,116.6538,116.6538,3428.0
2023-01-24 14:20:00,117.91,117.91,117.85,117.85,852.0,116.7033,116.7033,116.6439,116.6439,852.0
2023-01-24 14:25:00,117.89,117.92,117.85,117.92,4164.0,116.6835,116.7132,116.6439,116.7132,4164.0
2023-01-24 14:30:00,117.91,118.06,117.91,117.97,4024.0,116.7033,116.8518,116.7033,116.7627,4024.0
2023-01-24 14:35:00,117.97,118.01,117.95,118.01,8680.0,116.7627,116.8023,116.7429,116.8023,8680.0
2023-01-24 14:40:00,117.99,118.0,117.92,118.0,2702.0,116.7825,116.7924,116.7132,116.7924,2702.0
2023-01-24 14:45:00,118.07,118.07,117.93,117.93,1400.0,116.8617,116.8617,116.7231,116.7231,1400.0
2023-01-24 14:50:00,117.95,118.06,117.89,118.06,3420.0,116.7429,116.8518,116.6835,116.8518,3420.0
2023-01-24 14:55:00,118.04,118.17,118.04,118.17,2600.0,116.832,116.9606,116.832,116.9606,2600.0
2023-01-24 15:00:00,118.11,118.26,118.08,118.24,2934.0,116.9013,117.0497,116.8716,117.0299,2934.0
2023-01-24 15:05:00,118.17,118.24,118.14,118.14,6738.0,116.9606,117.0299,116.931,116.931,6738.0
2023-01-24 15:10:00,118.17,118.17,118.04,118.06,7848.0,116.9606,116.9606,116.832,116.8518,7848.0
2023-01-24 15:15:00,118.03,118.1,117.97,118.07,5200.0,116.8221,116.8914,116.7627,116.8617,5200.0
2023-01-24 15:20:00,118.04,118.08,117.97,118.08,11324.0,116.832,116.8716,116.7627,116.8716,11324.0
2023-01-24 15:25:00,118.02,118.14,117.96,118.12,7358.0,116.8122,116.931,116.7528,116.9112,7358.0
2023-01-24 15:30:00,118.16,118.16,117.86,117.86,13204.0,116.9508,116.9508,116.6538,116.6538,13204.0
2023-01-24 15:35:00,117.85,117.89,117.76,117.82,7942.0,116.6439,116.6835,116.5548,116.6142,7942.0
2023-01-24 15:40:00,117.76,117.76,117.66,117.71,17130.0,116.5548,116.5548,116.4559,116.5054,17130.0
2023-01-24 15:45:00,117.67,117.75,117.57,117.75,26562.0,116.4658,116.5449,116.3668,116.5449,26562.0
2023-01-24 15:50:00,117.72,118.06,117.72,118.04,19122.0,116.5153,116.8518,116.5153,116.832,19122.0
2023-01-24 15:55:00,118.06,118.26,118.06,118.23,36586.0,116.8518,117.0497,116.8518,117.02,36586.0
2023-01-25 09:30:00,116.14,116.45,115.82,116.16,43528.0,114.9514,115.2583,114.6347,114.9712,43528.0
2023-01-25 09:35:00,115.92,116.36,115.92,116.36,4172.0,114.7337,115.1692,114.7337,115.1692,4172.0
2023-01-25 09:40:00,116.19,116.64,116.19,116.25,6138.0,115.0009,115.4463,115.0009,115.0603,6138.0
2023-01-25 09:45:00,116.23,116.47,116.22,116.45,11800.0,115.0405,115.278,115.0306,115.2583,11800.0
2023-01-25 09:50:00,116.52,116.56,116.1,116.17,6720.0,115.3275,115.3671,114.9118,114.9811,6720.0
2023-01-25 09:55:00,116.06,116.06,115.82,115.83,2000.0,114.8722,114.8722,114.6347,114.6446,2000.0
2023-01-25 10:00:00,115.67,115.81,115.67,115.77,7680.0,114.4862,114.6248,114.4862,114.5852,7680.0
2023-01-25 10:05:00,115.83,116.2,115.81,115.9,10500.0,114.6446,115.0108,114.6248,114.7139,10500.0
2023-01-25 10:10:00,115.81,115.83,115.3,115.3,6482.0,114.6248,114.6446,114.12,114.12,6482.0
2023-01-25 10:15:00,115.3,115.67,115.29,115.54,16600.0,114.12,114.4862,114.1101,114.3576,16600.0
2023-01-25 10:20:00,115.5,115.53,115.15,115.16,12272.0,114.318,114.3477,113.9716,113.9815,12272.0
2023-01-25 10:25:00,115.22,115.5,115.22,115.5,4000.0,114.0408,114.318,114.0408,114.318,4000.0
2023-01-25 10:30:00,115.55,115.78,115.27,115.27,4300.0,114.3675,114.5951,114.0903,114.0903,4300.0
2023-01-25 10:35:00,115.36,115.41,115.18,115.24,5000.0,114.1794,114.2289,114.0012,114.0606,5000.0
2023-01-25 10:40:00,115.18,115.58,115.18,115.55,1600.0,114.0012,114.3972,114.0012,114.3675,1600.0
2023-01-25 10:45:00,115.52,115.85,115.52,115.64,3984.0,114.3378,114.6644,114.3378,114.4565,3984.0
2023-01-25 10:50:00,115.63,115.78,115.53,115.78,3200.0,114.4466,114.5951,114.3477,114.5951,3200.0
2023-01-25 10:55:00,115.83,116.06,115.83,116.06,1800.0,114.6446,114.8722,114.6446,114.8722,1800.0
2023-01-25 11:00:00,115.98,116.03,115.94,116.03,1200.0,114.7931,114.8425,114.7535,114.8425,1200.0
2023-01-25 11:05:00,116.04,116.07,115.9,115.9,4138.0,114.8524,114.8821,114.7139,114.7139,4138.0
2023-01-25 11:10:00,115.96,116.35,115.92,116.35,9276.0,114.7733,115.1593,114.7337,115.1593,9276.0
2023-01-25 11:15:00,116.35,116.72,116.27,116.58,6956.0,115.1593,115.5255,115.0801,115.3869,6956.0
2023-01-25 11:20:00,116.65,116.92,116.48,116.64,7284.0,115.4562,115.7234,115.2879,115.4463,7284.0
2023-01-25 11:25:00,116.61,116.64,116.54,116.56,2600.0,115.4166,115.4463,115.3473,115.3671,2600.0
2023-01-25 11:30:00,116.58,116.7,116.56,116.64,5262.0,115.3869,115.5057,115.3671,115.4463,5262.0
2023-01-25 11:35:00,116.57,116.71,116.53,116.67,2198.0,115.377,115.5156,115.3374,115.476,2198.0
2023-01-25 11:40:00,116.69,116.69,116.58,116.61,1604.0,115.4958,115.4958,115.3869,115.4166,1604.0
2023-01-25 11:45:00,116.55,116.6,116.5,116.58,2628.0,115.3572,115.4067,115.3077,115.3869,2628.0
2023-01-25 11:50:00,116.58,117.22,116.58,117.22,2694.0,115.3869,116.0204,115.3869,116.0204,2694.0
2023-01-25 11:55:00,117.17,117.23,116.98,116.98,2400.0,115.9709,116.0303,115.7828,115.7828,2400.0
2023-01-25 12:00:00,116.81,116.83,116.74,116.78,1900.0,115.6146,115.6344,115.5453,115.5849,1900.0
2023-01-25 12:05:00,116.71,116.86,116.67,116.86,1600.0,115.5156,115.6641,115.476,115.6641,1600.0
2023-01-25 12:10:00,116.84,116.99,116.83,116.99,800.0,115.6443,115.7927,115.6344,115.7927,800.0
2023-01-25 12:15:00,116.99,117.05,116.91,116.91,1600.0,115.7927,115.8521,115.7135,115.7135,1600.0
2023-01-25 12:20:00,116.89,116.89,116.83,116.84,2000.0,115.6937,115.6937,115.6344,115.6443,2000.0
2023-01-25 12:25:00,116.78,116.78,116.74,116.74,800.0,115.5849,115.5849,115.5453,115.5453,800.0
2023-01-25 12:30:00,116.73,116.73,116.66,116.66,600.0,115.5354,115.5354,115.4661,115.4661,600.0
2023-01-25 12:35:00,116.79,116.8,116.76,116.8,1400.0,115.5948,115.6047,115.5651,115.6047,1400.0
2023-01-25 12:40:00,116.85,116.85,116.85,116.85,400.0,115.6542,115.6542,115.6542,115.6542,400.0
2023-01-25 12:45:00,116.84,116.84,116.75,116.75,600.0,115.6443,115.6443,115.5552,115.5552,600.0
2023-01-25 12:50:00,116.85,116.85,116.76,116.76,400.0,115.6542,115.6542,115.5651,115.5651,400.0
2023-01-25 12:55:00,116.73,116.8,116.69,116.72,2400.0,115.5354,115.6047,115.4958,115.5255,2400.0
2023-01-25 13:00:00,116.75,117.08,116.75,116.89,2980.0,115.5552,115.8818,115.5552,115.6937,2980.0
2023-01-25 13:05:00,117.03,117.03,116.99,116.99,800.0,115.8323,115.8323,115.7927,115.7927,800.0
2023-01-25 13:10:00,117.17,117.17,117.06,117.06,1200.0,115.9709,115.9709,115.862,115.862,1200.0
2023-01-25 13:15:00,117.17,117.17,117.12,117.12,1400.0,115.9709,115.9709,115.9214,115.9214,1400.0
2023-01-25 13:20:00,117.18,117.19,117.16,117.17,4650.0,115.9808,115.9907,115.961,115.9709,4650.0
2023-01-25 13:25:00,117.26,117.43,117.26,117.43,2200.0,116.06,116.2282,116.06,116.2282,2200.0
2023-01-25 13:30:00,117.45,117.5,117.38,117.39,3200.0,116.248,116.2975,116.1787,116.1886,3200.0
2023-01-25 13:35:00,117.31,117.37,117.27,117.37,800.0,116.1094,116.1688,116.0699,116.1688,800.0
2023-01-25 13:40:00,117.38,117.38,117.38,117.38,200.0,116.1787,116.1787,116.1787,116.1787,200.0
2023-01-25 13:45:00,117.63,117.77,117.6,117.77,2240.0,116.4262,116.5647,116.3965,116.5647,2240.0
2023-01-25 13:50:00,117.76,117.76,117.69,117.69,2400.0,116.5548,116.5548,116.4856,116.4856,2400.0
2023-01-25 13:55:00,117.69,117.69,117.57,117.61,2400.0,116.4856,116.4856,116.3668,116.4064,2400.0
2023-01-25 14:00:00,117.67,117.67,117.5,117.62,2200.0,116.4658,116.4658,116.2975,116.4163,2200.0
2023-01-25 14:05:00,117.55,117.58,117.54,117.54,1000.0,116.347,116.3767,116.3371,116.3371,1000.0
2023-01-25 14:10:00,117.53,117.86,117.53,117.77,5600.0,116.3272,116.6538,116.3272,116.5647,5600.0
2023-01-25 14:15:00,117.83,118.07,117.83,118.04,11668.0,116.6241,116.8617,116.6241,116.832,11668.0
2023-01-25 14:20:00,118.06,118.06,117.8,117.87,7106.0,116.8518,116.8518,116.5944,116.6637,7106.0
2023-01-25 14:25:00,117.82,117.82,117.63,117.76,4000.0,116.6142,116.6142,116.4262,116.5548,4000.0
2023-01-25 14:30:00,117.69,117.88,117.64,117.64,2200.0,116.4856,116.6736,116.4361,116.4361,2200.0
2023-01-25 14:35:00,117.66,117.66,117.63,117.63,1000.0,116.4559,116.4559,116.4262,116.4262,1000.0
2023-01-25 14:40:00,117.82,117.83,117.78,117.83,1600.0,116.6142,116.6241,116.5746,116.6241,1600.0
2023-01-25 14:45:00,117.83,117.88,117.81,117.85,2800.0,116.6241,116.6736,116.6043,116.6439,2800.0
2023-01-25 14:50:00,117.86,118.0,117.86,117.99,2000.0,116.6538,116.7924,116.6538,116.7825,2000.0
2023-01-25 14:55:00,117.98,118.22,117.98,118.22,13884.0,116.7726,117.0101,116.7726,117.0101,13884.0
2023-01-25 15:00:00,118.11,118.38,118.11,118.38,5170.0,116.9013,117.1685,116.9013,117.1685,5170.0
2023-01-25 15:05:00,118.39,118.51,118.39,118.51,4400.0,117.1784,117.2972,117.1784,117.2972,4400.0
2023-01-25 15:10:00,118.49,118.57,118.25,118.3,4946.0,117.2774,117.3566,117.0398,117.0893,4946.0
2023-01-25 15:15:00,118.25,118.28,118.22,118.26,1600.0,117.0398,117.0695,117.0101,117.0497,1600.0
2023-01-25 15:20:00,118.23,118.24,118.14,118.14,2600.0,117.02,117.0299,116.931,116.931,2600.0
2023-01-25 15:25:00,118.14,118.33,118.14,118.33,5820.0,116.931,117.119,116.931,117.119,5820.0
2023-01-25 15:30:00,118.39,118.46,118.31,118.33,4644.0,117.1784,117.2477,117.0992,117.119,4644.0
2023-01-25 15:35:00,118.26,118.39,118.11,118.32,3502.0,117.0497,117.1784,116.9013,117.1091,3502.0
2023-01-25 15:40:00,118.32,118.32,118.14,118.16,3200.0,117.1091,117.1091,116.931,116.9508,3200.0
2023-01-25 15:45:00,118.17,118.3,118.17,118.24,3390.0,116.9606,117.0893,116.9606,117.0299,3390.0
2023-01-25 15:50:00,118.28,118.29,117.92,118.04,12920.0,117.0695,117.0794,116.7132,116.832,12920.0
2023-01-25 15:55:00,118.06,118.36,118.06,118.29,21602.0,116.8518,117.1487,116.8518,117.0794,21602.0
2023-01-26 09:30:00,119.8,120.31,119.7,119.83,10164.0,118.574,119.0787,118.475,118.6037,10164.0
2023-01-26 09:35:00,119.89,120.19,119.81,119.91,3650.0,118.663,118.96,118.5839,118.6828,3650.0
2023-01-26 09:40:00,119.98,119.98,119.42,119.51,18870.0,118.7521,118.7521,118.1979,118.2869,18870.0
2023-01-26 09:45:00,119.5,119.7,119.13,119.13,21274.0,118.277,118.475,117.9108,117.9108,21274.0
2023-01-26 09:50:00,119.08,119.09,118.47,118.47,26328.0,117.8613,117.8712,117.2576,117.2576,26328.0
2023-01-26 09:55:00,118.49,118.67,118.04,118.58,21642.0,117.2774,117.4555,116.832,117.3665,21642.0
2023-01-26 10:00:00,118.49,118.77,118.42,118.77,2000.0,117.2774,117.5545,117.2081,117.5545,2000.0
2023-01-26 10:05:00,118.56,118.56,118.3,118.3,600.0,117.3467,117.3467,117.0893,117.0893,600.0
2023-01-26 10:10:00,118.2,118.7,118.17,118.7,2400.0,116.9903,117.4852,116.9606,117.4852,2400.0
2023-01-26 10:15:00,118.8,119.04,118.8,119.02,3584.0,117.5842,117.8217,117.5842,117.8019,3584.0
2023-01-26 10:20:00,119.0,119.35,118.91,119.35,5600.0,117.7822,118.1286,117.6931,118.1286,5600.0
2023-01-26 10:25:00,119.2,119.31,119.03,119.17,3426.0,117.9801,118.089,117.8118,117.9504,3426.0
2023-01-26 10:30:00,119.11,119.28,119.11,119.28,602.0,117.891,118.0593,117.891,118.0593,602.0
2023-01-26 10:35:00,119.08,119.08,118.56,118.56,5098.0,117.8613,117.8613,117.3467,117.3467,5098.0
2023-01-26 10:40:00,118.5,118.83,118.46,118.83,2980.0,117.2873,117.6139,117.2477,117.6139,2980.0
2023-01-26 10:45:00,118.67,118.82,118.61,118.8,1200.0,117.4555,117.604,117.3961,117.5842,1200.0
2023-01-26 10:50:00,118.78,118.78,118.31,118.31,6980.0,117.5644,117.5644,117.0992,117.0992,6980.0
2023-01-26 10:55:00,118.25,118.28,117.98,118.07,10600.0,117.0398,117.0695,116.7726,116.8617,10600.0
2023-01-26 11:00:00,118.0,118.46,118.0,118.46,4786.0,116.7924,117.2477,116.7924,117.2477,4786.0
2023-01-26 11:05:00,118.35,118.36,118.25,118.36,2000.0,117.1388,117.1487,117.0398,117.1487,2000.0
2023-01-26 11:10:00,118.42,118.5,118.39,118.42,1516.0,117.2081,117.2873,117.1784,117.2081,1516.0
2023-01-26 11:15:00,118.72,118.76,118.66,118.66,1200.0,117.505,117.5446,117.4456,117.4456,1200.0
2023-01-26 11:20:00,118.43,118.43,118.03,118.03,1650.0,117.218,117.218,116.8221,116.8221,1650.0
2023-01-26 11:25:00,118.26,118.4,118.26,118.39,2150.0,117.0497,117.1883,117.0497,117.1784,2150.0
2023-01-26 11:30:00,118.41,118.58,118.41,118.58,1000.0,117.1982,117.3665,117.1982,117.3665,1000.0
2023-01-26 11:35:00,118.61,118.61,118.49,118.49,400.0,117.3961,117.3961,117.2774,117.2774,400.0
2023-01-26 11:40:00,118.45,118.81,118.45,118.8,1600.0,117.2378,117.5941,117.2378,117.5842,1600.0
2023-01-26 11:45:00,118.77,118.77,118.77,118.77,400.0,117.5545,117.5545,117.5545,117.5545,400.0
2023-01-26 11:50:00,118.69,118.73,118.66,118.73,1482.0,117.4753,117.5149,117.4456,117.5149,1482.0
2023-01-26 11:55:00,118.61,118.83,118.61,118.83,1400.0,117.3961,117.6139,117.3961,117.6139,1400.0
2023-01-26 12:00:00,118.8,118.97,118.8,118.83,3758.0,117.5842,117.7525,117.5842,117.6139,3758.0
2023-01-26 12:05:00,118.81,119.02,118.81,119.02,2200.0,117.5941,117.8019,117.5941,117.8019,2200.0
2023-01-26 12:10:00,119.14,119.28,119.08,119.08,1200.0,117.9207,118.0593,117.8613,117.8613,1200.0
2023-01-26 12:15:00,119.05,119.05,118.98,118.98,600.0,117.8316,117.8316,117.7624,117.7624,600.0
2023-01-26 12:20:00,118.98,119.07,118.98,119.03,1400.0,117.7624,117.8514,117.7624,117.8118,1400.0
2023-01-26 12:25:00,119.01,119.11,118.9,119.11,1400.0,117.7921,117.891,117.6832,117.891,1400.0
2023-01-26 12:30:00,119.2,119.21,119.2,119.21,1000.0,117.9801,117.99,117.9801,117.99,1000.0
2023-01-26 12:35:00,119.32,119.32,119.24,119.24,1016.0,118.0989,118.0989,118.0197,118.0197,1016.0
2023-01-26 12:40:00,119.27,119.27,119.11,119.12,4300.0,118.0494,118.0494,117.891,117.9009,4300.0
2023-01-26 12:45:00,119.19,119.19,118.94,119.05,4006.0,117.9702,117.9702,117.7228,117.8316,4006.0
2023-01-26 12:50:00,119.08,119.48,119.08,119.42,6442.0,117.8613,118.2572,117.8613,118.1979,6442.0
2023-01-26 12:55:00,119.47,119.47,119.24,119.28,5392.0,118.2473,118.2473,118.0197,118.0593,5392.0
2023-01-26 13:00:00,119.33,119.41,119.28,119.29,3200.0,118.1088,118.188,118.0593,118.0692,3200.0
2023-01-26 13:05:00,119.27,119.27,118.99,119.02,3600.0,118.0494,118.0494,117.7723,117.8019,3600.0
2023-01-26 13:10:00,119.19,119.23,119.17,119.23,800.0,117.9702,118.0098,117.9504,118.0098,800.0
2023-01-26 13:15:00,119.17,119.17,119.03,119.03,1600.0,117.9504,117.9504,117.8118,117.8118,1600.0
2023-01-26 13:20:00,119.2,119.22,119.17,119.17,1400.0,117.9801,117.9999,117.9504,117.9504,1400.0
2023-01-26 13:25:00,119.17,119.17,119.17,119.17,0.0,117.9504,117.9504,117.9504,117.9504,0.0
2023-01-26 13:30:00,119.29,119.29,119.19,119.19,1472.0,118.0692,118.0692,117.9702,117.9702,1472.0
2023-01-26 13:35:00,119.19,119.57,119.19,119.57,3526.0,117.9702,118.3463,117.9702,118.3463,3526.0
2023-01-26 13:40:00,119.61,119.65,119.5,119.55,2030.0,118.3859,118.4255,118.277,118.3265,2030.0
2023-01-26 13:45:00,119.66,119.73,119.64,119.67,3332.0,118.4354,118.5047,118.4156,118.4453,3332.0
2023-01-26 13:50:00,119.67,119.69,119.55,119.55,4766.0,118.4453,118.4651,118.3265,118.3265,4766.0
2023-01-26 13:55:00,119.54,119.63,119.53,119.63,5300.0,118.3166,118.4057,118.3067,118.4057,5300.0
2023-01-26 14:00:00,119.55,119.55,119.45,119.49,3106.0,118.3265,118.3265,118.2275,118.2671,3106.0
2023-01-26 14:05:00,119.56,119.58,119.53,119.58,3024.0,118.3364,118.3562,118.3067,118.3562,3024.0
2023-01-26 14:10:00,119.69,119.72,119.61,119.61,17362.0,118.4651,118.4948,118.3859,118.3859,17362.0
2023-01-26 14:15:00,119.58,119.67,119.5,119.67,3072.0,118.3562,118.4453,118.277,118.4453,3072.0
2023-01-26 14:20:00,119.67,119.79,119.67,119.78,2800.0,118.4453,118.5641,118.4453,118.5542,2800.0
2023-01-26 14:25:00,119.78,119.78,119.58,119.69,3200.0,118.5542,118.5542,118.3562,118.4651,3200.0
2023-01-26 14:30:00,119.7,119.75,119.69,119.73,3200.0,118.475,118.5245,118.4651,118.5047,3200.0
2023-01-26 14:35:00,119.74,119.78,119.69,119.7,2200.0,118.5146,118.5542,118.4651,118.475,2200.0
2023-01-26 14:40:00,119.75,119.88,119.74,119.85,2800.0,118.5245,118.6531,118.5146,118.6235,2800.0
2023-01-26 14:45:00,119.83,119.9,119.81,119.81,2640.0,118.6037,118.6729,118.5839,118.5839,2640.0
2023-01-26 14:50:00,119.73,119.76,119.7,119.74,1200.0,118.5047,118.5344,118.475,118.5146,1200.0
2023-01-26 14:55:00,119.8,119.93,119.8,119.93,2000.0,118.574,118.7026,118.574,118.7026,2000.0
2023-01-26 15:00:00,119.89,119.98,119.83,119.94,4188.0,118.663,118.7521,118.6037,118.7125,4188.0
2023-01-26 15:05:00,119.91,119.91,119.79,119.89,5782.0,118.6828,118.6828,118.5641,118.663,5782.0
2023-01-26 15:10:00,119.81,119.91,119.77,119.77,5276.0,118.5839,118.6828,118.5443,118.5443,5276.0
2023-01-26 15:15:00,119.83,120.07,119.83,120.05,4084.0,118.6037,118.8412,118.6037,118.8214,4084.0
2023-01-26 15:20:00,120.05,120.14,120.04,120.14,3200.0,118.8214,118.9105,118.8115,118.9105,3200.0
2023-01-26 15:25:00,120.21,120.27,120.17,120.19,5866.0,118.9798,119.0392,118.9402,118.96,5866.0
2023-01-26 15:30:00,120.17,120.21,120.06,120.07,7552.0,118.9402,118.9798,118.8313,118.8412,7552.0
2023-01-26 15:35:00,120.08,120.14,119.88,119.94,11028.0,118.8511,118.9105,118.6531,118.7125,11028.0
2023-01-26 15:40:00,119.91,119.98,119.86,119.89,30588.0,118.6828,118.7521,118.6334,118.663,30588.0
2023-01-26 15:45:00,119.89,119.92,119.76,119.85,20368.0,118.663,118.6927,118.5344,118.6235,20368.0
2023-01-26 15:50:00,119.85,120.2,119.85,120.17,23248.0,118.6235,118.9699,118.6235,118.9402,23248.0
2023-01-26 15:55:00,120.13,120.5,120.13,120.42,59898.0,118.9006,119.2668,118.9006,119.1876,59898.0
2023-01-27 09:30:00,118.45,118.61,118.06,118.38,22376.0,117.2378,117.3961,116.8518,117.1685,22376.0
2023-01-27 09:35:00,118.29,118.39,118.04,118.24,15204.0,117.0794,117.1784,116.832,117.0299,15204.0
2023-01-27 09:40:00,118.17,118.78,118.17,118.69,6550.0,116.9606,117.5644,116.9606,117.4753,6550.0
2023-01-27 09:45:00,118.71,119.3,118.71,119.3,7950.0,117.4951,118.0791,117.4951,118.0791,7950.0
2023-01-27 09:50:00,119.32,119.53,119.02,119.19,17142.0,118.0989,118.3067,117.8019,117.9702,17142.0
2023-01-27 09:55:00,119.25,119.25,119.04,119.11,6200.0,118.0296,118.0296,117.8217,117.891,6200.0
2023-01-27 10:00:00,119.17,119.85,119.05,119.84,8966.0,117.9504,118.6235,117.8316,118.6136,8966.0
2023-01-27 10:05:00,119.95,120.0,119.74,119.78,8600.0,118.7224,118.7719,118.5146,118.5542,8600.0
2023-01-27 10:10:00,119.94,119.97,119.8,119.88,5100.0,118.7125,118.7422,118.574,118.6531,5100.0
2023-01-27 10:15:00,120.07,120.07,119.89,119.9,5878.0,118.8412,118.8412,118.663,118.6729,5878.0
2023-01-27 10:20:00,119.92,119.92,119.48,119.53,11800.0,118.6927,118.6927,118.2572,118.3067,11800.0
2023-01-27 10:25:00,119.55,119.62,119.36,119.62,13062.0,118.3265,118.3958,118.1385,118.3958,13062.0
2023-01-27 10:30:00,119.67,119.74,119.61,119.61,3000.0,118.4453,118.5146,118.3859,118.3859,3000.0
2023-01-27 10:35:00,119.46,119.46,119.46,119.46,600.0,118.2374,118.2374,118.2374,118.2374,600.0
2023-01-27 10:40:00,119.63,119.73,119.58,119.58,3828.0,118.4057,118.5047,118.3562,118.3562,3828.0
2023-01-27 10:45:00,119.64,119.64,119.06,119.16,12138.0,118.4156,118.4156,117.8415,117.9405,12138.0
2023-01-27 10:50:00,119.15,119.21,119.0,119.0,18562.0,117.9306,117.99,117.7822,117.7822,18562.0
2023-01-27 10:55:00,118.99,119.07,118.74,119.0,51798.0,117.7723,117.8514,117.5248,117.7822,51798.0
2023-01-27 11:00:00,118.98,119.07,118.91,118.98,4526.0,117.7624,117.8514,117.6931,117.7624,4526.0
2023-01-27 11:05:00,119.17,119.17,118.69,118.81,5828.0,117.9504,117.9504,117.4753,117.5941,5828.0
2023-01-27 11:10:00,118.86,118.95,118.85,118.94,3000.0,117.6436,117.7327,117.6337,117.7228,3000.0
2023-01-27 11:15:00,118.99,119.29,118.92,119.29,4038.0,117.7723,118.0692,117.703,118.0692,4038.0
2023-01-27 11:20:00,119.29,119.4,119.29,119.29,4600.0,118.0692,118.1781,118.0692,118.0692,4600.0
2023-01-27 11:25:00,119.34,119.38,119.33,119.33,1600.0,118.1187,118.1583,118.1088,118.1088,1600.0
2023-01-27 11:30:00,119.44,119.53,119.44,119.5,1000.0,118.2177,118.3067,118.2177,118.277,1000.0
2023-01-27 11:35:00,119.52,119.6,119.41,119.42,27102.0,118.2968,118.376,118.188,118.1979,27102.0
2023-01-27 11:40:00,119.44,119.63,119.44,119.63,2356.0,118.2177,118.4057,118.2177,118.4057,2356.0
2023-01-27 11:45:00,119.6,119.6,119.45,119.5,1536.0,118.376,118.376,118.2275,118.277,1536.0
2023-01-27 11:50:00,119.61,119.63,119.57,119.57,1400.0,118.3859,118.4057,118.3463,118.3463,1400.0
2023-01-27 11:55:00,119.66,119.66,119.48,119.48,1200.0,118.4354,118.4354,118.2572,118.2572,1200.0
2023-01-27 12:00:00,119.42,119.51,119.36,119.36,3956.0,118.1979,118.2869,118.1385,118.1385,3956.0
2023-01-27 12:05:00,119.37,119.44,119.36,119.41,7632.0,118.1484,118.2177,118.1385,118.188,7632.0
2023-01-27 12:10:00,119.49,119.59,119.44,119.59,3228.0,118.2671,118.3661,118.2177,118.3661,3228.0
2023-01-27 12:15:00,119.67,119.78,119.67,119.7,16462.0,118.4453,118.5542,118.4453,118.475,16462.0
2023-01-27 12:20:00,119.72,119.79,119.69,119.75,2200.0,118.4948,118.5641,118.4651,118.5245,2200.0
2023-01-27 12:25:00,119.73,119.79,119.61,119.69,10200.0,118.5047,118.5641,118.3859,118.4651,10200.0
2023-01-27 12:30:00,119.68,119.76,119.65,119.76,4010.0,118.4552,118.5344,118.4255,118.5344,4010.0
2023-01-27 12:35:00,119.82,119.85,119.8,119.85,5800.0,118.5938,118.6235,118.574,118.6235,5800.0
2023-01-27 12:40:00,119.89,119.89,119.76,119.77,8846.0,118.663,118.663,118.5344,118.5443,8846.0
2023-01-27 12:45:00,119.76,119.88,119.76,119.88,13080.0,118.5344,118.6531,118.5344,118.6531,13080.0
2023-01-27 12:50:00,119.87,120.01,119.83,119.98,7000.0,118.6433,118.7818,118.6037,118.7521,7000.0
2023-01-27 12:55:00,119.98,120.08,119.96,120.07,7598.0,118.7521,118.8511,118.7323,118.8412,7598.0
2023-01-27 13:00:00,120.1,120.1,119.91,119.98,6956.0,118.8709,118.8709,118.6828,118.7521,6956.0
2023-01-27 13:05:00,119.96,119.99,119.93,119.97,17018.0,118.7323,118.762,118.7026,118.7422,17018.0
2023-01-27 13:10:00,119.94,119.94,119.88,119.91,17752.0,118.7125,118.7125,118.6531,118.6828,17752.0
2023-01-27 13:15:00,119.87,119.87,119.67,119.7,6600.0,118.6433,118.6433,118.4453,118.475,6600.0
2023-01-27 13:20:00,119.71,119.9,119.71,119.83,3000.0,118.4849,118.6729,118.4849,118.6037,3000.0
2023-01-27 13:25:00,119.91,119.96,119.9,119.94,4200.0,118.6828,118.7323,118.6729,118.7125,4200.0
2023-01-27 13:30:00,119.97,120.05,119.97,120.03,3074.0,118.7422,118.8214,118.7422,118.8016,3074.0
2023-01-27 13:35:00,120.06,120.28,120.06,120.25,5284.0,118.8313,119.0491,118.8313,119.0194,5284.0
2023-01-27 13:40:00,120.23,120.33,120.12,120.31,9132.0,118.9996,119.0985,118.8907,119.0787,9132.0
2023-01-27 13:45:00,120.3,120.33,120.28,120.33,4200.0,119.0689,119.0985,119.0491,119.0985,4200.0
2023-01-27 13:50:00,120.39,120.39,120.27,120.29,5638.0,119.1579,119.1579,119.0392,119.059,5638.0
2023-01-27 13:55:00,120.3,120.35,120.25,120.31,2276.0,119.0689,119.1183,119.0194,119.0787,2276.0
2023-01-27 14:00:00,120.31,120.44,120.27,120.27,6498.0,119.0787,119.2074,119.0392,119.0392,6498.0
2023-01-27 14:05:00,120.28,120.28,120.17,120.2,6480.0,119.0491,119.0491,118.9402,118.9699,6480.0
2023-01-27 14:10:00,120.22,120.32,120.22,120.32,1000.0,118.9897,119.0886,118.9897,119.0886,1000.0
2023-01-27 14:15:00,120.4,120.41,120.32,120.38,2054.0,119.1678,119.1777,119.0886,119.148,2054.0
2023-01-27 14:20:00,120.41,120.42,120.35,120.42,3560.0,119.1777,119.1876,119.1183,119.1876,3560.0
2023-01-27 14:25:00,120.33,120.36,120.33,120.35,1800.0,119.0985,119.1282,119.0985,119.1183,1800.0
2023-01-27 14:30:00,120.3,120.35,120.28,120.33,2000.0,119.0689,119.1183,119.0491,119.0985,2000.0
2023-01-27 14:35:00,120.31,120.35,120.3,120.35,1600.0,119.0787,119.1183,119.0689,119.1183,1600.0
2023-01-27 14:40:00,120.29,120.29,120.24,120.24,2088.0,119.059,119.059,119.0095,119.0095,2088.0
2023-01-27 14:45:00,120.26,120.34,120.26,120.33,1410.0,119.0293,119.1084,119.0293,119.0985,1410.0
2023-01-27 14:50:00,120.32,120.32,120.23,120.23,1600.0,119.0886,119.0886,118.9996,118.9996,1600.0
2023-01-27 14:55:00,120.28,120.28,120.23,120.23,1200.0,119.0491,119.0491,118.9996,118.9996,1200.0
2023-01-27 15:00:00,120.33,120.33,120.33,120.33,200.0,119.0985,119.0985,119.0985,119.0985,200.0
2023-01-27 15:05:00,120.46,120.57,120.46,120.54,1942.0,119.2272,119.3361,119.2272,119.3064,1942.0
2023-01-27 15:10:00,120.58,120.58,120.3,120.3,1600.0,119.346,119.346,119.0689,119.0689,1600.0
2023-01-27 15:15:00,120.18,120.25,120.17,120.25,1800.0,118.9501,119.0194,118.9402,119.0194,1800.0
2023-01-27 15:20:00,120.32,120.37,120.16,120.37,7030.0,119.0886,119.1381,118.9303,119.1381,7030.0
2023-01-27 15:25:00,120.36,120.36,120.3,120.33,1000.0,119.1282,119.1282,119.0689,119.0985,1000.0
2023-01-27 15:30:00,120.41,120.44,120.34,120.44,8360.0,119.1777,119.2074,119.1084,119.2074,8360.0
2023-01-27 15:35:00,120.42,120.42,120.29,120.29,6808.0,119.1876,119.1876,119.059,119.059,6808.0
2023-01-27 15:40:00,120.24,120.39,120.24,120.3,5780.0,119.0095,119.1579,119.0095,119.0689,5780.0
2023-01-27 15:45:00,120.29,120.29,120.05,120.11,7744.0,119.059,119.059,118.8214,118.8808,7744.0
2023-01-27 15:50:00,120.11,120.11,119.66,119.8,18958.0,118.8808,118.8808,118.4354,118.574,18958.0
2023-01-27 15:55:00,119.79,119.79,119.58,119.63,34236.0,118.5641,118.5641,118.3562,118.4057,34236.0
2023-01-30 09:30:00,118.02,118.32,118.02,118.13,4800.0,116.8122,117.1091,116.8122,116.9211,4800.0
2023-01-30 09:35:00,118.05,118.1,117.72,118.04,59910.0,116.8419,116.8914,116.5153,116.832,59910.0
2023-01-30 09:40:00,118.11,118.14,117.97,118.14,5758.0,116.9013,116.931,116.7627,116.931,5758.0
2023-01-30 09:45:00,118.33,118.67,118.33,118.5,3200.0,117.119,117.4555,117.119,117.2873,3200.0
2023-01-30 09:50:00,118.42,118.7,118.42,118.48,3800.0,117.2081,117.4852,117.2081,117.2675,3800.0
2023-01-30 09:55:00,118.38,118.58,118.38,118.45,3586.0,117.1685,117.3665,117.1685,117.2378,3586.0
2023-01-30 10:00:00,118.32,118.72,118.32,118.64,3830.0,117.1091,117.505,117.1091,117.4258,3830.0
2023-01-30 10:05:00,118.8,118.83,118.6,118.7,2800.0,117.5842,117.6139,117.3862,117.4852,2800.0
2023-01-30 10:10:00,118.76,118.87,118.71,118.81,5070.0,117.5446,117.6535,117.4951,117.5941,5070.0
2023-01-30 10:15:00,118.68,118.68,118.46,118.46,3350.0,117.4654,117.4654,117.2477,117.2477,3350.0
2023-01-30 10:20:00,118.46,118.55,118.1,118.1,2168.0,117.2477,117.3368,116.8914,116.8914,2168.0
2023-01-30 10:25:00,118.1,118.1,117.57,117.81,10892.0,116.8914,116.8914,116.3668,116.6043,10892.0
2023-01-30 10:30:00,117.89,117.89,117.68,117.68,1800.0,116.6835,116.6835,116.4757,116.4757,1800.0
2023-01-30 10:35:00,117.68,117.68,117.27,117.29,11716.0,116.4757,116.4757,116.0699,116.0897,11716.0
2023-01-30 10:40:00,117.33,117.33,117.08,117.16,5062.0,116.1292,116.1292,115.8818,115.961,5062.0
2023-01-30 10:45:00,117.12,117.45,117.12,117.45,3218.0,115.9214,116.248,115.9214,116.248,3218.0
2023-01-30 10:50:00,117.47,117.61,117.47,117.55,4806.0,116.2678,116.4064,116.2678,116.347,4806.0
2023-01-30 10:55:00,117.58,117.89,117.57,117.88,3098.0,116.3767,116.6835,116.3668,116.6736,3098.0
2023-01-30 11:00:00,117.8,117.84,117.68,117.69,2000.0,116.5944,116.634,116.4757,116.4856,2000.0
2023-01-30 11:05:00,117.78,117.78,117.78,117.78,200.0,116.5746,116.5746,116.5746,116.5746,200.0
2023-01-30 11:10:00,117.92,118.11,117.92,117.94,7054.0,116.7132,116.9013,116.7132,116.733,7054.0
2023-01-30 11:15:00,117.87,118.11,117.87,118.08,3400.0,116.6637,116.9013,116.6637,116.8716,3400.0
2023-01-30 11:20:00,117.97,117.99,117.92,117.92,1480.0,116.7627,116.7825,116.7132,116.7132,1480.0
2023-01-30 11:25:00,117.78,118.09,117.78,118.05,1400.0,116.5746,116.8815,116.5746,116.8419,1400.0
2023-01-30 11:30:00,118.12,118.12,117.96,117.96,4400.0,116.9112,116.9112,116.7528,116.7528,4400.0
2023-01-30 11:35:00,118.07,118.07,117.95,117.97,14298.0,116.8617,116.8617,116.7429,116.7627,14298.0
2023-01-30 11:40:00,118.02,118.06,117.95,117.95,7600.0,116.8122,116.8518,116.7429,116.7429,7600.0
2023-01-30 11:45:00,117.96,118.02,117.86,117.86,3122.0,116.7528,116.8122,116.6538,116.6538,3122.0
2023-01-30 11:50:00,117.74,117.89,117.73,117.89,2434.0,116.535,116.6835,116.5252,116.6835,2434.0
2023-01-30 11:55:00,117.76,118.05,117.6,118.02,2000.0,116.5548,116.8419,116.3965,116.8122,2000.0
2023-01-30 12:00:00,118.0,118.07,118.0,118.04,1000.0,116.7924,116.8617,116.7924,116.832,1000.0
2023-01-30 12:05:00,118.13,118.13,118.02,118.05,3682.0,116.9211,116.9211,116.8122,116.8419,3682.0
2023-01-30 12:10:00,118.01,118.08,117.98,118.06,2600.0,116.8023,116.8716,116.7726,116.8518,2600.0
2023-01-30 12:15:00,118.0,118.0,117.84,117.84,1732.0,116.7924,116.7924,116.634,116.634,1732.0
2023-01-30 12:20:00,117.77,117.86,117.77,117.82,1600.0,116.5647,116.6538,116.5647,116.6142,1600.0
2023-01-30 12:25:00,117.9,117.9,117.87,117.87,1000.0,116.6934,116.6934,116.6637,116.6637,1000.0
2023-01-30 12:30:00,117.7,117.7,117.7,117.7,200.0,116.4955,116.4955,116.4955,116.4955,200.0
2023-01-30 12:35:00,117.74,117.81,117.67,117.81,3400.0,116.535,116.6043,116.4658,116.6043,3400.0
2023-01-30 12:40:00,117.81,117.81,117.81,117.81,0.0,116.6043,116.6043,116.6043,116.6043,0.0
2023-01-30 12:45:00,117.5,117.53,117.49,117.49,2686.0,116.2975,116.3272,116.2876,116.2876,2686.0
2023-01-30 12:50:00,117.45,117.59,117.45,117.56,1800.0,116.248,116.3866,116.248,116.3569,1800.0
2023-01-30 12:55:00,117.55,117.56,117.46,117.46,1600.0,116.347,116.3569,116.2579,116.2579,1600.0
2023-01-30 13:00:00,117.49,117.63,117.42,117.63,800.0,116.2876,116.4262,116.2183,116.4262,800.0
2023-01-30 13:05:00,117.64,117.66,117.64,117.64,868.0,116.4361,116.4559,116.4361,116.4361,868.0
2023-01-30 13:10:00,117.65,117.68,117.42,117.42,102230.0,116.446,116.4757,116.2183,116.2183,102230.0
2023-01-30 13:15:00,117.48,117.83,117.48,117.78,21912.0,116.2777,116.6241,116.2777,116.5746,21912.0
2023-01-30 13:20:00,117.81,117.81,117.73,117.79,5358.0,116.6043,116.6043,116.5252,116.5845,5358.0
2023-01-30 13:25:00,117.74,117.74,117.63,117.64,1600.0,116.535,116.535,116.4262,116.4361,1600.0
2023-01-30 13:30:00,117.56,117.56,117.42,117.44,6020.0,116.3569,116.3569,116.2183,116.2381,6020.0
2023-01-30 13:35:00,117.49,117.49,117.46,117.46,400.0,116.2876,116.2876,116.2579,116.2579,400.0
2023-01-30 13:40:00,117.42,117.44,117.33,117.42,3090.0,116.2183,116.2381,116.1292,116.2183,3090.0
2023-01-30 13:45:00,117.42,117.46,117.36,117.46,2292.0,116.2183,116.2579,116.1589,116.2579,2292.0
2023-01-30 13:50:00,117.42,117.45,117.38,117.38,2200.0,116.2183,116.248,116.1787,116.1787,2200.0
2023-01-30 13:55:00,117.45,117.45,117.36,117.36,3286.0,116.248,116.248,116.1589,116.1589,3286.0
2023-01-30 14:00:00,117.51,117.55,117.51,117.51,1418.0,116.3074,116.347,116.3074,116.3074,1418.0
2023-01-30 14:05:00,117.59,117.59,117.46,117.49,2028.0,116.3866,116.3866,116.2579,116.2876,2028.0
2023-01-30 14:10:00,117.48,117.5,117.41,117.41,1800.0,116.2777,116.2975,116.2084,116.2084,1800.0
2023-01-30 14:15:00,117.48,117.48,117.36,117.4,1600.0,116.2777,116.2777,116.1589,116.1985,1600.0
2023-01-30 14:20:00,117.36,117.49,117.33,117.39,4000.0,116.1589,116.2876,116.1292,116.1886,4000.0
2023-01-30 14:25:00,117.41,117.42,117.28,117.34,6902.0,116.2084,116.2183,116.0798,116.1391,6902.0
2023-01-30 14:30:00,117.3,117.4,117.26,117.35,4818.0,116.0996,116.1985,116.06,116.149,4818.0
2023-01-30 14:35:00,117.32,117.42,117.22,117.36,4800.0,116.1193,116.2183,116.0204,116.1589,4800.0
2023-01-30 14:40:00,117.26,117.32,117.26,117.32,4496.0,116.06,116.1193,116.06,116.1193,4496.0
2023-01-30 14:45:00,117.42,117.42,117.25,117.31,2400.0,116.2183,116.2183,116.0501,116.1094,2400.0
2023-01-30 14:50:00,117.31,117.31,117.22,117.3,3272.0,116.1094,116.1094,116.0204,116.0996,3272.0
2023-01-30 14:55:00,117.22,117.36,117.18,117.33,2000.0,116.0204,116.1589,115.9808,116.1292,2000.0
2023-01-30 15:00:00,117.35,117.42,117.32,117.42,2000.0,116.149,116.2183,116.1193,116.2183,2000.0
2023-01-30 15:05:00,117.4,117.4,117.13,117.22,6000.0,116.1985,116.1985,115.9313,116.0204,6000.0
2023-01-30 15:10:00,117.22,117.22,117.07,117.07,7150.0,116.0204,116.0204,115.8719,115.8719,7150.0
2023-01-30 15:15:00,117.04,117.07,116.82,116.88,28492.0,115.8422,115.8719,115.6245,115.6839,28492.0
2023-01-30 15:20:00,116.89,116.92,116.79,116.79,15238.0,115.6937,115.7234,115.5948,115.5948,15238.0
2023-01-30 15:25:00,116.82,116.82,116.67,116.79,39858.0,115.6245,115.6245,115.476,115.5948,39858.0
2023-01-30 15:30:00,116.8,117.01,116.75,116.97,16666.0,115.6047,115.8125,115.5552,115.7729,16666.0
2023-01-30 15:35:00,117.01,117.13,117.0,117.13,14272.0,115.8125,115.9313,115.8026,115.9313,14272.0
2023-01-30 15:40:00,117.13,117.2,116.96,117.05,17568.0,115.9313,116.0006,115.763,115.8521,17568.0
2023-01-30 15:45:00,117.04,117.14,116.99,117.08,30944.0,115.8422,115.9412,115.7927,115.8818,30944.0
2023-01-30 15:50:00,117.07,117.2,116.97,117.02,24024.0,115.8719,116.0006,115.7729,115.8224,24024.0
2023-01-30 15:55:00,116.94,116.94,116.79,116.79,52662.0,115.7432,115.7432,115.5948,115.5948,52662.0
2023-01-31 09:30:00,116.31,117.02,116.29,116.92,11436.0,115.1197,115.8224,115.0999,115.7234,11436.0
2023-01-31 09:35:00,117.02,117.02,116.63,116.81,10228.0,115.8224,115.8224,115.4364,115.6146,10228.0
2023-01-31 09:40:00,116.92,117.09,116.66,117.08,8988.0,115.7234,115.8917,115.4661,115.8818,8988.0
2023-01-31 09:45:00,116.6,117.07,116.57,117.04,12674.0,115.4067,115.8719,115.377,115.8422,12674.0
2023-01-31 09:50:00,116.99,117.02,116.55,116.95,3750.0,115.7927,115.8224,115.3572,115.7531,3750.0
2023-01-31 09:55:00,116.91,116.91,116.31,116.31,5328.0,115.7135,115.7135,115.1197,115.1197,5328.0
2023-01-31 10:00:00,116.31,116.42,116.14,116.29,5720.0,115.1197,115.2286,114.9514,115.0999,5720.0
2023-01-31 10:05:00,116.42,116.78,116.42,116.47,3400.0,115.2286,115.5849,115.2286,115.278,3400.0
2023-01-31 10:10:00,116.32,116.95,116.32,116.95,10454.0,115.1296,115.7531,115.1296,115.7531,10454.0
2023-01-31 10:15:00,117.13,117.13,116.94,116.94,2100.0,115.9313,115.9313,115.7432,115.7432,2100.0
2023-01-31 10:20:00,117.11,117.33,117.11,117.22,9036.0,115.9115,116.1292,115.9115,116.0204,9036.0
2023-01-31 10:25:00,117.21,117.5,117.11,117.5,3546.0,116.0105,116.2975,115.9115,116.2975,3546.0
2023-01-31 10:30:00,117.56,117.63,117.49,117.53,4000.0,116.3569,116.4262,116.2876,116.3272,4000.0
2023-01-31 10:35:00,117.46,117.61,117.41,117.41,2600.0,116.2579,116.4064,116.2084,116.2084,2600.0
2023-01-31 10:40:00,117.44,117.49,117.25,117.49,2800.0,116.2381,116.2876,116.0501,116.2876,2800.0
2023-01-31 10:45:00,117.43,117.6,117.43,117.55,2200.0,116.2282,116.3965,116.2282,116.347,2200.0
2023-01-31 10:50:00,117.67,117.67,117.57,117.57,1600.0,116.4658,116.4658,116.3668,116.3668,1600.0
2023-01-31 10:55:00,117.7,117.83,117.7,117.83,3200.0,116.4955,116.6241,116.4955,116.6241,3200.0
2023-01-31 11:00:00,117.96,118.03,117.92,117.92,2400.0,116.7528,116.8221,116.7132,116.7132,2400.0
2023-01-31 11:05:00,118.05,118.08,117.93,117.94,4166.0,116.8419,116.8716,116.7231,116.733,4166.0
2023-01-31 11:10:00,117.81,117.82,117.74,117.82,3200.0,116.6043,116.6142,116.535,116.6142,3200.0
2023-01-31 11:15:00,117.81,117.83,117.71,117.79,3000.0,116.6043,116.6241,116.5054,116.5845,3000.0
2023-01-31 11:20:00,117.83,117.83,117.77,117.81,2800.0,116.6241,116.6241,116.5647,116.6043,2800.0
2023-01-31 11:25:00,117.73,117.83,117.73,117.81,1600.0,116.5252,116.6241,116.5252,116.6043,1600.0
2023-01-31 11:30:00,117.76,117.89,117.76,117.89,1200.0,116.5548,116.6835,116.5548,116.6835,1200.0
2023-01-31 11:35:00,117.75,117.83,117.69,117.69,2400.0,116.5449,116.6241,116.4856,116.4856,2400.0
2023-01-31 11:40:00,117.69,117.69,117.69,117.69,0.0,116.4856,116.4856,116.4856,116.4856,0.0
2023-01-31 11:45:00,117.55,117.57,117.3,117.3,3000.0,116.347,116.3668,116.0996,116.0996,3000.0
2023-01-31 11:50:00,117.39,117.67,117.36,117.67,800.0,116.1886,116.4658,116.1589,116.4658,800.0
2023-01-31 11:55:00,117.67,117.69,117.66,117.66,1200.0,116.4658,116.4856,116.4559,116.4559,1200.0
2023-01-31 12:00:00,117.59,117.61,117.47,117.61,1000.0,116.3866,116.4064,116.2678,116.4064,1000.0
2023-01-31 12:05:00,117.68,117.68,117.58,117.64,1400.0,116.4757,116.4757,116.3767,116.4361,1400.0
2023-01-31 12:10:00,117.55,117.55,117.55,117.55,200.0,116.347,116.347,116.347,116.347,200.0
2023-01-31 12:15:00,117.7,117.95,117.7,117.95,1600.0,116.4955,116.7429,116.4955,116.7429,1600.0
2023-01-31 12:20:00,117.86,117.86,117.8,117.8,400.0,116.6538,116.6538,116.5944,116.5944,400.0
2023-01-31 12:25:00,117.85,117.85,117.74,117.74,1296.0,116.6439,116.6439,116.535,116.535,1296.0
2023-01-31 12:30:00,117.79,117.79,117.74,117.77,1000.0,116.5845,116.5845,116.535,116.5647,1000.0
2023-01-31 12:35:00,117.8,117.91,117.76,117.81,2600.0,116.5944,116.7033,116.5548,116.6043,2600.0
2023-01-31 12:40:00,117.83,118.01,117.83,117.94,32808.0,116.6241,116.8023,116.6241,116.733,32808.0
2023-01-31 12:45:00,117.93,118.04,117.93,117.98,7238.0,116.7231,116.832,116.7231,116.7726,7238.0
2023-01-31 12:50:00,118.0,118.0,117.89,118.0,3196.0,116.7924,116.7924,116.6835,116.7924,3196.0
2023-01-31 12:55:00,118.01,118.01,117.89,117.94,5200.0,116.8023,116.8023,116.6835,116.733,5200.0
2023-01-31 13:00:00,117.91,117.94,117.87,117.9,2200.0,116.7033,116.733,116.6637,116.6934,2200.0
2023-01-31 13:05:00,117.89,118.02,117.89,118.02,1600.0,116.6835,116.8122,116.6835,116.8122,1600.0
2023-01-31 13:10:00,117.96,117.98,117.93,117.94,1310.0,116.7528,116.7726,116.7231,116.733,1310.0
2023-01-31 13:15:00,117.93,117.96,117.92,117.92,1246.0,116.7231,116.7528,116.7132,116.7132,1246.0
2023-01-31 13:20:00,117.94,117.97,117.75,117.76,4000.0,116.733,116.7627,116.5449,116.5548,4000.0
2023-01-31 13:25:00,117.79,117.89,117.78,117.89,800.0,116.5845,116.6835,116.5746,116.6835,800.0
2023-01-31 13:30:00,117.97,117.97,117.97,117.97,200.0,116.7627,116.7627,116.7627,116.7627,200.0
2023-01-31 13:35:00,117.88,117.88,117.82,117.85,1850.0,116.6736,116.6736,116.6142,116.6439,1850.0
2023-01-31 13:40:00,117.86,117.96,117.86,117.86,6104.0,116.6538,116.7528,116.6538,116.6538,6104.0
2023-01-31 13:45:00,117.91,118.18,117.9,118.1,5728.0,116.7033,116.9705,116.6934,116.8914,5728.0
2023-01-31 13:50:00,118.11,118.13,118.05,118.05,1788.0,116.9013,116.9211,116.8419,116.8419,1788.0
2023-01-31 13:55:00,118.03,118.05,117.91,117.91,7238.0,116.8221,116.8419,116.7033,116.7033,7238.0
2023-01-31 14:00:00,117.89,117.91,117.72,117.72,10008.0,116.6835,116.7033,116.5153,116.5153,10008.0
2023-01-31 14:05:00,117.84,117.94,117.84,117.94,1906.0,116.634,116.733,116.634,116.733,1906.0
2023-01-31 14:10:00,117.92,117.92,117.82,117.86,800.0,116.7132,116.7132,116.6142,116.6538,800.0
2023-01-31 14:15:00,117.85,117.86,117.73,117.75,6400.0,116.6439,116.6538,116.5252,116.5449,6400.0
2023-01-31 14:20:00,117.78,117.78,117.78,117.78,200.0,116.5746,116.5746,116.5746,116.5746,200.0
2023-01-31 14:25:00,117.85,117.86,117.83,117.86,1000.0,116.6439,116.6538,116.6241,116.6538,1000.0
2023-01-31 14:30:00,117.87,117.87,117.86,117.86,400.0,116.6637,116.6637,116.6538,116.6538,400.0
2023-01-31 14:35:00,117.9,117.91,117.77,117.77,1556.0,116.6934,116.7033,116.5647,116.5647,1556.0
2023-01-31 14:40:00,117.89,117.92,117.89,117.92,1000.0,116.6835,116.7132,116.6835,116.7132,1000.0
2023-01-31 14:45:00,117.89,117.89,117.77,117.79,1600.0,116.6835,116.6835,116.5647,116.5845,1600.0
2023-01-31 14:50:00,117.88,117.88,117.86,117.86,600.0,116.6736,116.6736,116.6538,116.6538,600.0
2023-01-31 14:55:00,117.8,117.84,117.79,117.79,1312.0,116.5944,116.634,116.5845,116.5845,1312.0
2023-01-31 15:00:00,117.85,117.88,117.85,117.87,2800.0,116.6439,116.6736,116.6439,116.6637,2800.0
2023-01-31 15:05:00,117.95,117.95,117.95,117.95,200.0,116.7429,116.7429,116.7429,116.7429,200.0
2023-01-31 15:10:00,117.87,117.87,117.64,117.64,2800.0,116.6637,116.6637,116.4361,116.4361,2800.0
2023-01-31 15:15:00,117.63,117.63,117.55,117.55,1800.0,116.4262,116.4262,116.347,116.347,1800.0
2023-01-31 15:20:00,117.56,117.64,117.56,117.63,2400.0,116.3569,116.4361,116.3569,116.4262,2400.0
2023-01-31 15:25:00,117.54,117.58,117.45,117.45,8856.0,116.3371,116.3767,116.248,116.248,8856.0
2023-01-31 15:30:00,117.5,117.65,117.5,117.61,6258.0,116.2975,116.446,116.2975,116.4064,6258.0
2023-01-31 15:35:00,117.61,117.66,117.57,117.66,5702.0,116.4064,116.4559,116.3668,116.4559,5702.0
2023-01-31 15:40:00,117.67,117.81,117.67,117.81,6980.0,116.4658,116.6043,116.4658,116.6043,6980.0
2023-01-31 15:45:00,117.81,117.9,117.77,117.81,22170.0,116.6043,116.6934,116.5647,116.6043,22170.0
2023-01-31 15:50:00,117.82,118.21,117.78,118.21,24282.0,116.6142,117.0002,116.5746,117.0002,24282.0
2023-01-31 15:55:00,118.31,118.53,118.1,118.53,47498.0,117.0992,117.317,116.8914,117.317,47498.0
2023-02-01 09:30:00,119.0,119.47,119.0,119.08,6528.0,117.7822,118.2473,117.7822,117.8613,6528.0
2023-02-01 09:35:00,119.04,119.5,119.04,119.44,5702.0,117.8217,118.277,117.8217,118.2177,5702.0
2023-02-01 09:40:00,119.52,119.98,119.45,119.93,38272.0,118.2968,118.7521,118.2275,118.7026,38272.0
2023-02-01 09:45:00,119.95,120.37,119.95,120.29,30002.0,118.7224,119.1381,118.7224,119.059,30002.0
2023-02-01 09:50:00,120.31,120.53,120.18,120.53,7200.0,119.0787,119.2965,118.9501,119.2965,7200.0
2023-02-01 09:55:00,120.5,120.63,120.5,120.6,20114.0,119.2668,119.3955,119.2668,119.3658,20114.0
2023-02-01 10:00:00,120.6,120.79,120.21,120.27,16580.0,119.3658,119.5538,118.9798,119.0392,16580.0
2023-02-01 10:05:00,120.35,120.61,120.25,120.38,6142.0,119.1183,119.3757,119.0194,119.148,6142.0
2023-02-01 10:10:00,120.4,120.62,120.39,120.54,5160.0,119.1678,119.3856,119.1579,119.3064,5160.0
2023-02-01 10:15:00,120.56,120.64,120.42,120.58,10426.0,119.3262,119.4054,119.1876,119.346,10426.0
2023-02-01 10:20:00,120.6,120.69,120.38,120.66,14582.0,119.3658,119.4549,119.148,119.4252,14582.0
2023-02-01 10:25:00,120.69,120.89,120.52,120.89,11058.0,119.4549,119.6528,119.2866,119.6528,11058.0
2023-02-01 10:30:00,120.92,121.08,120.83,121.03,7800.0,119.6825,119.8409,119.5934,119.7914,7800.0
2023-02-01 10:35:00,121.02,121.03,120.81,120.85,7000.0,119.7815,119.7914,119.5736,119.6132,7000.0
2023-02-01 10:40:00,120.83,120.91,120.66,120.66,6108.0,119.5934,119.6726,119.4252,119.4252,6108.0
2023-02-01 10:45:00,120.58,120.71,120.44,120.44,30550.0,119.346,119.4747,119.2074,119.2074,30550.0
2023-02-01 10:50:00,120.39,120.39,120.02,120.08,6600.0,119.1579,119.1579,118.7917,118.8511,6600.0
2023-02-01 10:55:00,120.07,120.21,119.98,119.98,13900.0,118.8412,118.9798,118.7521,118.7521,13900.0
2023-02-01 11:00:00,119.89,120.1,119.75,120.03,10588.0,118.663,118.8709,118.5245,118.8016,10588.0
2023-02-01 11:05:00,120.02,120.24,120.02,120.2,3000.0,118.7917,119.0095,118.7917,118.9699,3000.0
2023-02-01 11:10:00,120.24,120.46,120.21,120.44,7346.0,119.0095,119.2272,118.9798,119.2074,7346.0
2023-02-01 11:15:00,120.54,120.64,120.51,120.51,5400.0,119.3064,119.4054,119.2767,119.2767,5400.0
2023-02-01 11:20:00,120.55,120.81,120.52,120.81,1800.0,119.3163,119.5736,119.2866,119.5736,1800.0
2023-02-01 11:25:00,120.83,120.83,120.78,120.79,1200.0,119.5934,119.5934,119.5439,119.5538,1200.0
2023-02-01 11:30:00,120.71,120.8,120.71,120.8,4800.0,119.4747,119.5637,119.4747,119.5637,4800.0
2023-02-01 11:35:00,120.73,120.73,120.53,120.53,13086.0,119.4944,119.4944,119.2965,119.2965,13086.0
2023-02-01 11:40:00,120.53,120.69,120.49,120.61,15036.0,119.2965,119.4549,119.2569,119.3757,15036.0
2023-02-01 11:45:00,120.61,120.75,120.6,120.72,3200.0,119.3757,119.5142,119.3658,119.4846,3200.0
2023-02-01 11:50:00,120.7,120.74,120.56,120.58,3600.0,119.4648,119.5043,119.3262,119.346,3600.0
2023-02-01 11:55:00,120.47,120.49,120.33,120.39,4968.0,119.2371,119.2569,119.0985,119.1579,4968.0
2023-02-01 12:00:00,120.44,120.51,120.35,120.41,1400.0,119.2074,119.2767,119.1183,119.1777,1400.0
2023-02-01 12:05:00,120.32,120.36,120.21,120.23,2600.0,119.0886,119.1282,118.9798,118.9996,2600.0
2023-02-01 12:10:00,120.27,120.35,120.22,120.28,2800.0,119.0392,119.1183,118.9897,119.0491,2800.0
2023-02-01 12:15:00,120.23,120.25,120.14,120.24,3410.0,118.9996,119.0194,118.9105,119.0095,3410.0
2023-02-01 12:20:00,120.26,120.45,120.26,120.45,1000.0,119.0293,119.2173,119.0293,119.2173,1000.0
2023-02-01 12:25:00,120.49,120.52,120.35,120.42,5800.0,119.2569,119.2866,119.1183,119.1876,5800.0
2023-02-01 12:30:00,120.44,120.44,120.36,120.36,1000.0,119.2074,119.2074,119.1282,119.1282,1000.0
2023-02-01 12:35:00,120.41,120.41,120.36,120.39,1400.0,119.1777,119.1777,119.1282,119.1579,1400.0
2023-02-01 12:40:00,120.56,120.56,120.5,120.55,1614.0,119.3262,119.3262,119.2668,119.3163,1614.0
2023-02-01 12:45:00,120.58,120.58,120.47,120.47,1200.0,119.346,119.346,119.2371,119.2371,1200.0
2023-02-01 12:50:00,120.42,120.58,120.41,120.58,1950.0,119.1876,119.346,119.1777,119.346,1950.0
2023-02-01 12:55:00,120.61,120.67,120.58,120.58,2602.0,119.3757,119.4351,119.346,119.346,2602.0
2023-02-01 13:00:00,120.62,120.67,120.6,120.67,1200.0,119.3856,119.4351,119.3658,119.4351,1200.0
2023-02-01 13:05:00,120.71,120.78,120.69,120.71,1200.0,119.4747,119.5439,119.4549,119.4747,1200.0
2023-02-01 13:10:00,120.65,120.68,120.65,120.67,1600.0,119.4153,119.445,119.4153,119.4351,1600.0
2023-02-01 13:15:00,120.66,120.73,120.6,120.6,2534.0,119.4252,119.4944,119.3658,119.3658,2534.0
2023-02-01 13:20:00,120.61,120.72,120.61,120.72,2582.0,119.3757,119.4846,119.3757,119.4846,2582.0
2023-02-01 13:25:00,120.7,120.82,120.69,120.82,2600.0,119.4648,119.5835,119.4549,119.5835,2600.0
2023-02-01 13:30:00,120.85,120.95,120.83,120.85,9000.0,119.6132,119.7122,119.5934,119.6132,9000.0
2023-02-01 13:35:00,120.86,120.86,120.75,120.8,4768.0,119.6231,119.6231,119.5142,119.5637,4768.0
2023-02-01 13:40:00,120.82,120.82,120.7,120.7,6824.0,119.5835,119.5835,119.4648,119.4648,6824.0
2023-02-01 13:45:00,120.68,120.68,120.46,120.47,5476.0,119.445,119.445,119.2272,119.2371,5476.0
2023-02-01 13:50:00,120.46,120.49,120.41,120.49,4600.0,119.2272,119.2569,119.1777,119.2569,4600.0
2023-02-01 13:55:00,120.5,120.84,120.5,120.77,10472.0,119.2668,119.6033,119.2668,119.534,10472.0
2023-02-01 14:00:00,120.23,120.64,119.83,120.28,9654.0,118.9996,119.4054,118.6037,119.0491,9654.0
2023-02-01 14:05:00,120.55,121.28,120.44,121.16,20448.0,119.3163,120.0388,119.2074,119.92,20448.0
2023-02-01 14:10:00,121.17,121.41,121.09,121.16,35494.0,119.9299,120.1675,119.8508,119.92,35494.0
2023-02-01 14:15:00,121.27,121.27,120.83,121.04,7550.0,120.0289,120.0289,119.5934,119.8013,7550.0
2023-02-01 14:20:00,121.17,121.2,121.01,121.01,600.0,119.9299,119.9596,119.7716,119.7716,600.0
2023-02-01 14:25:00,120.97,121.0,120.86,120.96,5102.0,119.732,119.7617,119.6231,119.7221,5102.0
2023-02-01 14:30:00,120.88,120.99,119.79,120.14,28858.0,119.6429,119.7518,118.5641,118.9105,28858.0
2023-02-01 14:35:00,120.38,121.86,120.22,121.83,16140.0,119.148,120.6129,118.9897,120.5832,16140.0
2023-02-01 14:40:00,121.88,122.67,121.76,122.64,58242.0,120.6327,121.4146,120.5139,121.3849,58242.0
2023-02-01 14:45:00,122.69,123.47,122.43,123.06,52992.0,121.4344,122.2064,121.1771,121.8006,52992.0
2023-02-01 14:50:00,123.16,123.64,123.15,123.35,32612.0,121.8996,122.3747,121.8897,122.0876,32612.0
2023-02-01 14:55:00,123.4,123.47,122.95,123.11,10300.0,122.1371,122.2064,121.6917,121.8501,10300.0
2023-02-01 15:00:00,123.22,123.89,123.21,123.75,18786.0,121.959,122.6221,121.9491,122.4835,18786.0
2023-02-01 15:05:00,123.78,124.63,123.78,124.46,32538.0,122.5132,123.3545,122.5132,123.1863,32538.0
2023-02-01 15:10:00,124.52,124.52,124.07,124.19,16454.0,123.2457,123.2457,122.8003,122.919,16454.0
2023-02-01 15:15:00,124.23,124.26,123.76,124.23,39662.0,122.9586,122.9883,122.4934,122.9586,39662.0
2023-02-01 15:20:00,124.28,124.45,123.93,124.25,16676.0,123.0081,123.1764,122.6617,122.9784,16676.0
2023-02-01 15:25:00,124.33,124.58,124.2,124.58,9898.0,123.0576,123.305,122.9289,123.305,9898.0
2023-02-01 15:30:00,124.58,124.76,124.46,124.68,24360.0,123.305,123.4832,123.1863,123.404,24360.0
2023-02-01 15:35:00,124.71,125.31,124.7,125.11,59758.0,123.4337,124.0276,123.4238,123.8296,59758.0
2023-02-01 15:40:00,125.15,125.26,124.71,124.86,77640.0,123.8692,123.9781,123.4337,123.5822,77640.0
2023-02-01 15:45:00,124.88,125.05,124.33,124.33,65286.0,123.602,123.7702,123.0576,123.0576,65286.0
2023-02-01 15:50:00,124.31,124.31,123.73,123.88,108678.0,123.0378,123.0378,122.4637,122.6122,108678.0
2023-02-01 15:55:00,123.88,124.14,123.79,124.14,190424.0,122.6122,122.8696,122.5231,122.8696,190424.0
2023-02-02 09:30:00,125.56,125.77,125.23,125.51,43060.0,124.275,124.4829,123.9484,124.2255,43060.0
2023-02-02 09:35:00,125.58,126.0,125.23,126.0,30896.0,124.2948,124.7105,123.9484,124.7105,30896.0
2023-02-02 09:40:00,125.95,126.35,125.86,126.27,18938.0,124.661,125.0569,124.5719,124.9778,18938.0
2023-02-02 09:45:00,126.19,126.26,125.89,126.04,77344.0,124.8986,124.9679,124.6016,124.7501,77344.0
2023-02-02 09:50:00,126.13,126.14,125.57,125.75,41236.0,124.8392,124.8491,124.2849,124.4631,41236.0
2023-02-02 09:55:00,125.6,125.7,125.17,125.17,20148.0,124.3146,124.4136,123.889,123.889,20148.0
2023-02-02 10:00:00,125.13,125.41,124.98,125.09,59076.0,123.8494,124.1266,123.701,123.8098,59076.0
2023-02-02 10:05:00,125.04,125.42,124.81,125.25,8800.0,123.7603,124.1365,123.5327,123.9682,8800.0
2023-02-02 10:10:00,125.15,125.34,125.06,125.34,5780.0,123.8692,124.0573,123.7801,124.0573,5780.0
2023-02-02 10:15:00,125.11,125.83,125.07,125.83,12740.0,123.8296,124.5423,123.79,124.5423,12740.0
2023-02-02 10:20:00,125.61,125.72,125.39,125.7,13958.0,124.3245,124.4334,124.1068,124.4136,13958.0
2023-02-02 10:25:00,125.5,125.83,125.5,125.72,6400.0,124.2156,124.5423,124.2156,124.4334,6400.0
2023-02-02 10:30:00,125.85,126.34,125.84,126.31,22326.0,124.5621,125.047,124.5522,125.0173,22326.0
2023-02-02 10:35:00,126.25,126.33,126.17,126.22,5920.0,124.958,125.0371,124.8788,124.9283,5920.0
2023-02-02 10:40:00,126.28,126.46,126.26,126.29,7524.0,124.9877,125.1658,124.9679,124.9975,7524.0
2023-02-02 10:45:00,126.27,126.28,125.96,126.23,9160.0,124.9778,124.9877,124.6709,124.9382,9160.0
2023-02-02 10:50:00,126.19,126.26,125.95,125.95,18760.0,124.8986,124.9679,124.661,124.661,18760.0
2023-02-02 10:55:00,125.84,125.96,125.44,125.67,33544.0,124.5522,124.6709,124.1562,124.3839,33544.0
2023-02-02 11:00:00,125.64,125.9,125.47,125.86,11418.0,124.3542,124.6115,124.1859,124.5719,11418.0
2023-02-02 11:05:00,125.86,125.86,125.7,125.77,4954.0,124.5719,124.5719,124.4136,124.4829,4954.0
2023-02-02 11:10:00,125.78,126.1,125.75,126.08,11206.0,124.4928,124.8095,124.4631,124.7897,11206.0
2023-02-02 11:15:00,126.1,126.1,125.61,125.61,7800.0,124.8095,124.8095,124.3245,124.3245,7800.0
2023-02-02 11:20:00,125.59,126.06,125.58,126.02,15600.0,124.3047,124.7699,124.2948,124.7303,15600.0
2023-02-02 11:25:00,126.02,126.04,125.84,125.98,15404.0,124.7303,124.7501,124.5522,124.6907,15404.0
2023-02-02 11:30:00,125.97,126.16,125.93,126.08,18156.0,124.6808,124.8689,124.6412,124.7897,18156.0
2023-02-02 11:35:00,126.08,126.13,125.86,125.94,9796.0,124.7897,124.8392,124.5719,124.6511,9796.0
2023-02-02 11:40:00,125.92,125.92,125.75,125.82,6200.0,124.6313,124.6313,124.4631,124.5324,6200.0
2023-02-02 11:45:00,125.82,125.89,125.7,125.84,11586.0,124.5324,124.6016,124.4136,124.5522,11586.0
2023-02-02 11:50:00,125.92,125.99,125.8,125.85,4206.0,124.6313,124.7006,124.5126,124.5621,4206.0
2023-02-02 11:55:00,125.95,125.95,125.76,125.77,7556.0,124.661,124.661,124.473,124.4829,7556.0
2023-02-02 12:00:00,125.79,125.89,125.79,125.83,5200.0,124.5027,124.6016,124.5027,124.5423,5200.0
2023-02-02 12:05:00,125.78,125.91,125.7,125.74,5020.0,124.4928,124.6214,124.4136,124.4532,5020.0
2023-02-02 12:10:00,125.67,126.24,125.67,126.24,6010.0,124.3839,124.9481,124.3839,124.9481,6010.0
2023-02-02 12:15:00,126.26,126.33,126.24,126.27,6700.0,124.9679,125.0371,124.9481,124.9778,6700.0
2023-02-02 12:20:00,126.14,126.36,126.14,126.36,3800.0,124.8491,125.0668,124.8491,125.0668,3800.0
2023-02-02 12:25:00,126.34,126.6,126.34,126.52,9650.0,125.047,125.3044,125.047,125.2252,9650.0
2023-02-02 12:30:00,126.52,126.64,126.49,126.64,6124.0,125.2252,125.344,125.1955,125.344,6124.0
2023-02-02 12:35:00,126.71,126.77,126.63,126.77,5266.0,125.4133,125.4726,125.3341,125.4726,5266.0
2023-02-02 12:40:00,126.73,126.85,126.63,126.85,1600.0,125.433,125.5518,125.3341,125.5518,1600.0
2023-02-02 12:45:00,126.83,126.83,126.74,126.83,1600.0,125.532,125.532,125.4429,125.532,1600.0
2023-02-02 12:50:00,126.67,126.86,126.67,126.86,2000.0,125.3737,125.5617,125.3737,125.5617,2000.0
2023-02-02 12:55:00,126.91,127.05,126.91,127.0,6870.0,125.6112,125.7498,125.6112,125.7003,6870.0
2023-02-02 13:00:00,126.99,127.23,126.99,127.23,8316.0,125.6904,125.9279,125.6904,125.9279,8316.0
2023-02-02 13:05:00,127.23,127.23,126.94,126.94,12322.0,125.9279,125.9279,125.6409,125.6409,12322.0
2023-02-02 13:10:00,126.88,127.01,126.86,127.01,3400.0,125.5815,125.7102,125.5617,125.7102,3400.0
2023-02-02 13:15:00,127.01,127.01,126.95,126.97,2600.0,125.7102,125.7102,125.6508,125.6706,2600.0
2023-02-02 13:20:00,126.99,127.2,126.94,127.2,14834.0,125.6904,125.8982,125.6409,125.8982,14834.0
2023-02-02 13:25:00,127.17,127.22,127.06,127.14,3298.0,125.8685,125.918,125.7597,125.8388,3298.0
2023-02-02 13:30:00,127.16,127.45,127.14,127.42,8196.0,125.8586,126.1457,125.8388,126.116,8196.0
2023-02-02 13:35:00,127.42,127.42,127.21,127.23,6800.0,126.116,126.116,125.9081,125.9279,6800.0
2023-02-02 13:40:00,127.31,127.41,127.22,127.22,15756.0,126.0071,126.1061,125.918,125.918,15756.0
2023-02-02 13:45:00,127.23,127.36,127.2,127.33,3800.0,125.9279,126.0566,125.8982,126.0269,3800.0
2023-02-02 13:50:00,127.37,127.51,127.37,127.51,6708.0,126.0665,126.2051,126.0665,126.2051,6708.0
2023-02-02 13:55:00,127.49,127.76,127.47,127.75,13866.0,126.1853,126.4525,126.1655,126.4426,13866.0
2023-02-02 14:00:00,127.78,127.81,127.6,127.6,11440.0,126.4723,126.502,126.2941,126.2941,11440.0
2023-02-02 14:05:00,127.54,127.55,127.31,127.31,7400.0,126.2348,126.2447,126.0071,126.0071,7400.0
2023-02-02 14:10:00,127.31,127.33,126.89,126.95,10316.0,126.0071,126.0269,125.5914,125.6508,10316.0
2023-02-02 14:15:00,127.0,127.0,126.78,126.94,3400.0,125.7003,125.7003,125.4825,125.6409,3400.0
2023-02-02 14:20:00,126.97,126.97,126.64,126.67,3600.0,125.6706,125.6706,125.344,125.3737,3600.0
2023-02-02 14:25:00,126.64,126.78,126.61,126.66,3000.0,125.344,125.4825,125.3143,125.3638,3000.0
2023-02-02 14:30:00,126.61,126.61,126.08,126.08,5270.0,125.3143,125.3143,124.7897,124.7897,5270.0
2023-02-02 14:35:00,126.11,126.16,125.83,126.01,7408.0,124.8194,124.8689,124.5423,124.7204,7408.0
2023-02-02 14:40:00,125.97,126.0,125.73,125.8,5600.0,124.6808,124.7105,124.4433,124.5126,5600.0
2023-02-02 14:45:00,125.73,125.82,125.58,125.82,3228.0,124.4433,124.5324,124.2948,124.5324,3228.0
2023-02-02 14:50:00,126.0,126.07,125.75,125.75,1800.0,124.7105,124.7798,124.4631,124.4631,1800.0
2023-02-02 14:55:00,125.72,125.81,125.42,125.5,7194.0,124.4334,124.5225,124.1365,124.2156,7194.0
2023-02-02 15:00:00,125.38,125.44,125.16,125.16,11618.0,124.0969,124.1562,123.8791,123.8791,11618.0
2023-02-02 15:05:00,125.39,125.66,125.25,125.25,6000.0,124.1068,124.374,123.9682,123.9682,6000.0
2023-02-02 15:10:00,125.45,125.67,125.45,125.46,4400.0,124.1661,124.3839,124.1661,124.176,4400.0
2023-02-02 15:15:00,125.47,125.71,125.44,125.61,5700.0,124.1859,124.4235,124.1562,124.3245,5700.0
2023-02-02 15:20:00,125.7,125.75,125.64,125.64,2600.0,124.4136,124.4631,124.3542,124.3542,2600.0
2023-02-02 15:25:00,125.72,125.95,125.54,125.72,6014.0,124.4334,124.661,124.2552,124.4334,6014.0
2023-02-02 15:30:00,125.92,126.08,125.85,126.08,4138.0,124.6313,124.7897,124.5621,124.7897,4138.0
2023-02-02 15:35:00,126.08,126.18,125.83,125.83,11664.0,124.7897,124.8887,124.5423,124.5423,11664.0
2023-02-02 15:40:00,125.9,126.0,125.7,125.85,13040.0,124.6115,124.7105,124.4136,124.5621,13040.0
2023-02-02 15:45:00,125.78,125.91,125.69,125.79,14948.0,124.4928,124.6214,124.4037,124.5027,14948.0
2023-02-02 15:50:00,126.0,126.36,126.0,126.3,36378.0,124.7105,125.0668,124.7105,125.0074,36378.0
2023-02-02 15:55:00,126.36,126.81,126.31,126.77,68636.0,125.0668,125.5122,125.0173,125.4726,68636.0
2023-02-03 09:30:00,123.95,124.77,123.75,124.75,11704.0,122.6815,123.4931,122.4835,123.4733,11704.0
2023-02-03 09:35:00,124.61,124.72,124.47,124.72,2200.0,123.3347,123.4436,123.1962,123.4436,2200.0
2023-02-03 09:40:00,124.89,125.29,124.82,125.14,24448.0,123.6119,124.0078,123.5426,123.8593,24448.0
2023-02-03 09:45:00,125.16,125.72,125.04,125.64,12248.0,123.8791,124.4334,123.7603,124.3542,12248.0
2023-02-03 09:50:00,125.63,126.0,125.42,125.72,11638.0,124.3443,124.7105,124.1365,124.4334,11638.0
2023-02-03 09:55:00,125.79,125.79,125.36,125.55,4650.0,124.5027,124.5027,124.0771,124.2651,4650.0
2023-02-03 10:00:00,125.21,125.64,125.04,125.33,8244.0,123.9286,124.3542,123.7603,124.0474,8244.0
2023-02-03 10:05:00,125.27,125.49,125.1,125.4,8206.0,123.988,124.2057,123.8197,124.1167,8206.0
2023-02-03 10:10:00,125.3,125.89,125.19,125.69,5200.0,124.0177,124.6016,123.9088,124.4037,5200.0
2023-02-03 10:15:00,125.69,126.28,125.69,126.13,11634.0,124.4037,124.9877,124.4037,124.8392,11634.0
2023-02-03 10:20:00,126.01,126.35,125.98,126.35,3098.0,124.7204,125.0569,124.6907,125.0569,3098.0
2023-02-03 10:25:00,126.35,126.39,126.12,126.12,7170.0,125.0569,125.0965,124.8293,124.8293,7170.0
2023-02-03 10:30:00,126.06,126.53,125.92,126.53,3360.0,124.7699,125.2351,124.6313,125.2351,3360.0
2023-02-03 10:35:00,126.62,126.72,126.53,126.67,6680.0,125.3242,125.4231,125.2351,125.3737,6680.0
2023-02-03 10:40:00,126.66,126.88,126.42,126.87,4400.0,125.3638,125.5815,125.1262,125.5716,4400.0
2023-02-03 10:45:00,126.85,127.14,126.85,127.09,3116.0,125.5518,125.8388,125.5518,125.7894,3116.0
2023-02-03 10:50:00,126.87,126.92,126.77,126.79,3230.0,125.5716,125.6211,125.4726,125.4924,3230.0
2023-02-03 10:55:00,126.8,126.8,126.27,126.54,3118.0,125.5023,125.5023,124.9778,125.245,3118.0
2023-02-03 11:00:00,126.64,126.72,126.61,126.61,1800.0,125.344,125.4231,125.3143,125.3143,1800.0
2023-02-03 11:05:00,126.67,126.72,126.59,126.62,2200.0,125.3737,125.4231,125.2945,125.3242,2200.0
2023-02-03 11:10:00,126.7,126.87,126.64,126.87,3534.0,125.4034,125.5716,125.344,125.5716,3534.0
2023-02-03 11:15:00,127.04,127.11,126.79,126.8,9160.0,125.7399,125.8092,125.4924,125.5023,9160.0
2023-02-03 11:20:00,126.8,127.03,126.7,127.03,2476.0,125.5023,125.73,125.4034,125.73,2476.0
2023-02-03 11:25:00,126.92,126.98,126.76,126.98,6326.0,125.6211,125.6805,125.4627,125.6805,6326.0
2023-02-03 11:30:00,126.9,127.09,126.89,126.89,3400.0,125.6013,125.7894,125.5914,125.5914,3400.0
2023-02-03 11:35:00,126.85,126.89,126.39,126.39,7688.0,125.5518,125.5914,125.0965,125.0965,7688.0
2023-02-03 11:40:00,126.33,126.76,126.33,126.54,5928.0,125.0371,125.4627,125.0371,125.245,5928.0
2023-02-03 11:45:00,126.58,126.6,126.18,126.18,11772.0,125.2846,125.3044,124.8887,124.8887,11772.0
2023-02-03 11:50:00,126.33,126.44,126.33,126.33,2038.0,125.0371,125.146,125.0371,125.0371,2038.0
2023-02-03 11:55:00,126.32,126.35,125.94,125.94,5550.0,125.0272,125.0569,124.6511,124.6511,5550.0
2023-02-03 12:00:00,125.94,126.28,125.87,126.26,5460.0,124.6511,124.9877,124.5818,124.9679,5460.0
2023-02-03 12:05:00,126.17,126.31,126.17,126.27,3336.0,124.8788,125.0173,124.8788,124.9778,3336.0
2023-02-03 12:10:00,126.33,126.33,126.24,126.33,800.0,125.0371,125.0371,124.9481,125.0371,800.0
2023-02-03 12:15:00,126.39,126.51,126.39,126.51,3350.0,125.0965,125.2153,125.0965,125.2153,3350.0
2023-02-03 12:20:00,126.47,126.65,126.42,126.65,1600.0,125.1757,125.3539,125.1262,125.3539,1600.0
2023-02-03 12:25:00,126.61,126.61,126.61,126.61,200.0,125.3143,125.3143,125.3143,125.3143,200.0
2023-02-03 12:30:00,126.58,126.58,126.55,126.56,1324.0,125.2846,125.2846,125.2549,125.2648,1324.0
2023-02-03 12:35:00,126.64,126.67,126.54,126.54,3334.0,125.344,125.3737,125.245,125.245,3334.0
2023-02-03 12:40:00,126.49,126.7,126.49,126.7,600.0,125.1955,125.4034,125.1955,125.4034,600.0
2023-02-03 12:45:00,126.64,126.64,126.45,126.45,2200.0,125.344,125.344,125.1559,125.1559,2200.0
2023-02-03 12:50:00,126.41,126.55,126.32,126.32,1000.0,125.1163,125.2549,125.0272,125.0272,1000.0
2023-02-03 12:55:00,126.36,126.38,125.61,125.64,6150.0,125.0668,125.0866,124.3245,124.3542,6150.0
2023-02-03 13:00:00,125.62,125.73,125.47,125.51,4200.0,124.3344,124.4433,124.1859,124.2255,4200.0
2023-02-03 13:05:00,125.61,125.63,125.27,125.28,3800.0,124.3245,124.3443,123.988,123.9979,3800.0
2023-02-03 13:10:00,125.2,125.33,125.2,125.26,1600.0,123.9187,124.0474,123.9187,123.9781,1600.0
2023-02-03 13:15:00,125.39,125.46,125.28,125.4,18148.0,124.1068,124.176,123.9979,124.1167,18148.0
2023-02-03 13:20:00,125.37,125.45,125.26,125.32,2400.0,124.087,124.1661,123.9781,124.0375,2400.0
2023-02-03 13:25:00,125.36,125.42,125.26,125.26,3800.0,124.0771,124.1365,123.9781,123.9781,3800.0
2023-02-03 13:30:00,125.2,125.2,124.95,125.08,6450.0,123.9187,123.9187,123.6713,123.7999,6450.0
2023-02-03 13:35:00,124.96,125.09,124.92,124.98,5010.0,123.6812,123.8098,123.6416,123.701,5010.0
2023-02-03 13:40:00,124.88,124.98,124.64,124.78,3800.0,123.602,123.701,123.3644,123.503,3800.0
2023-02-03 13:45:00,124.58,124.83,124.42,124.83,12470.0,123.305,123.5525,123.1467,123.5525,12470.0
2023-02-03 13:50:00,124.91,125.21,124.91,125.21,2160.0,123.6317,123.9286,123.6317,123.9286,2160.0
2023-02-03 13:55:00,125.15,125.2,125.1,125.1,804.0,123.8692,123.9187,123.8197,123.8197,804.0
2023-02-03 14:00:00,124.83,124.99,124.79,124.8,3400.0,123.5525,123.7109,123.5129,123.5228,3400.0
2023-02-03 14:05:00,124.78,124.99,124.78,124.89,1300.0,123.503,123.7109,123.503,123.6119,1300.0
2023-02-03 14:10:00,124.76,124.99,124.7,124.93,3614.0,123.4832,123.7109,123.4238,123.6515,3614.0
2023-02-03 14:15:00,124.96,124.96,124.71,124.77,3224.0,123.6812,123.6812,123.4337,123.4931,3224.0
2023-02-03 14:20:00,124.82,124.86,124.65,124.65,2798.0,123.5426,123.5822,123.3743,123.3743,2798.0
2023-02-03 14:25:00,124.65,124.72,124.61,124.67,9702.0,123.3743,123.4436,123.3347,123.3941,9702.0
2023-02-03 14:30:00,124.81,124.88,124.55,124.83,5678.0,123.5327,123.602,123.2754,123.5525,5678.0
2023-02-03 14:35:00,124.8,125.07,124.8,124.99,5236.0,123.5228,123.79,123.5228,123.7109,5236.0
2023-02-03 14:40:00,124.96,125.03,124.85,124.91,5384.0,123.6812,123.7504,123.5723,123.6317,5384.0
2023-02-03 14:45:00,124.84,124.89,124.76,124.76,4198.0,123.5624,123.6119,123.4832,123.4832,4198.0
2023-02-03 14:50:00,124.72,124.75,124.56,124.75,5600.0,123.4436,123.4733,123.2853,123.4733,5600.0
2023-02-03 14:55:00,124.72,124.72,124.4,124.5,1600.0,123.4436,123.4436,123.1269,123.2259,1600.0
2023-02-03 15:00:00,124.44,124.44,124.13,124.27,12008.0,123.1665,123.1665,122.8597,122.9982,12008.0
2023-02-03 15:05:00,124.17,124.39,124.08,124.36,10000.0,122.8992,123.117,122.8102,123.0873,10000.0
2023-02-03 15:10:00,124.35,124.49,124.22,124.43,8814.0,123.0774,123.216,122.9487,123.1566,8814.0
2023-02-03 15:15:00,124.4,124.69,124.31,124.64,3650.0,123.1269,123.4139,123.0378,123.3644,3650.0
2023-02-03 15:20:00,124.61,124.64,124.36,124.39,14000.0,123.3347,123.3644,123.0873,123.117,14000.0
2023-02-03 15:25:00,124.5,124.54,124.33,124.33,15420.0,123.2259,123.2655,123.0576,123.0576,15420.0
2023-02-03 15:30:00,124.39,124.52,124.16,124.16,10786.0,123.117,123.2457,122.8893,122.8893,10786.0
2023-02-03 15:35:00,124.21,124.39,124.21,124.34,47914.0,122.9388,123.117,122.9388,123.0675,47914.0
2023-02-03 15:40:00,124.26,124.5,124.26,124.39,17414.0,122.9883,123.2259,122.9883,123.117,17414.0
2023-02-03 15:45:00,124.36,124.49,124.22,124.49,44986.0,123.0873,123.216,122.9487,123.216,44986.0
2023-02-03 15:50:00,124.33,124.66,124.27,124.62,59690.0,123.0576,123.3842,122.9982,123.3446,59690.0
2023-02-03 15:55:00,124.65,124.67,124.48,124.49,35562.0,123.3743,123.3941,123.2061,123.216,35562.0
2023-02-06 09:30:00,122.3,122.88,122.3,122.78,9386.0,121.0484,121.6224,121.0484,121.5235,9386.0
2023-02-06 09:35:00,122.94,123.02,122.47,122.73,11728.0,121.6818,121.761,121.2166,121.474,11728.0
2023-02-06 09:40:00,122.71,122.8,122.33,122.61,7600.0,121.4542,121.5433,121.0781,121.3552,7600.0
2023-02-06 09:45:00,122.83,122.99,122.65,122.89,5948.0,121.573,121.7313,121.3948,121.6323,5948.0
2023-02-06 09:50:00,122.82,123.26,122.8,122.87,9056.0,121.5631,121.9986,121.5433,121.6125,9056.0
2023-02-06 09:55:00,122.93,123.32,122.75,123.32,11200.0,121.6719,122.0579,121.4938,122.0579,11200.0
2023-02-06 10:00:00,123.33,123.78,123.25,123.65,24118.0,122.0678,122.5132,121.9887,122.3846,24118.0
2023-02-06 10:05:00,123.69,124.1,123.41,124.07,46608.0,122.4242,122.83,122.147,122.8003,46608.0
2023-02-06 10:10:00,124.06,124.1,123.63,123.63,53734.0,122.7904,122.83,122.3648,122.3648,53734.0
2023-02-06 10:15:00,123.64,123.64,122.93,122.95,20094.0,122.3747,122.3747,121.6719,121.6917,20094.0
2023-02-06 10:20:00,122.87,122.9,122.54,122.67,17462.0,121.6125,121.6422,121.2859,121.4146,17462.0
2023-02-06 10:25:00,122.64,122.68,122.46,122.61,4848.0,121.3849,121.4245,121.2067,121.3552,4848.0
2023-02-06 10:30:00,122.52,122.77,122.3,122.74,16376.0,121.2661,121.5136,121.0484,121.4839,16376.0
2023-02-06 10:35:00,122.78,122.9,122.68,122.89,4600.0,121.5235,121.6422,121.4245,121.6323,4600.0
2023-02-06 10:40:00,122.88,123.0,122.75,122.89,6168.0,121.6224,121.7412,121.4938,121.6323,6168.0
2023-02-06 10:45:00,122.88,123.1,122.81,123.08,8508.0,121.6224,121.8402,121.5532,121.8204,8508.0
2023-02-06 10:50:00,123.05,123.56,123.05,123.53,3124.0,121.7907,122.2955,121.7907,122.2658,3124.0
2023-02-06 10:55:00,123.53,123.6,123.52,123.6,1746.0,122.2658,122.3351,122.2559,122.3351,1746.0
2023-02-06 11:00:00,123.31,123.4,123.19,123.19,1800.0,122.048,122.1371,121.9293,121.9293,1800.0
2023-02-06 11:05:00,123.36,123.62,123.26,123.27,13856.0,122.0975,122.3549,121.9986,122.0085,13856.0
2023-02-06 11:10:00,123.3,123.32,123.19,123.19,3232.0,122.0381,122.0579,121.9293,121.9293,3232.0
2023-02-06 11:15:00,123.45,123.77,123.45,123.74,3840.0,122.1866,122.5033,122.1866,122.4736,3840.0
2023-02-06 11:20:00,123.68,123.78,123.57,123.78,15800.0,122.4143,122.5132,122.3054,122.5132,15800.0
2023-02-06 11:25:00,123.78,123.83,123.75,123.81,1378.0,122.5132,122.5627,122.4835,122.5429,1378.0
2023-02-06 11:30:00,123.85,124.03,123.71,123.72,6506.0,122.5825,122.7607,122.444,122.4538,6506.0
2023-02-06 11:35:00,123.75,123.75,123.58,123.71,1600.0,122.4835,122.4835,122.3153,122.444,1600.0
2023-02-06 11:40:00,123.42,123.58,123.39,123.58,1000.0,122.1569,122.3153,122.1272,122.3153,1000.0
2023-02-06 11:45:00,123.55,123.55,123.2,123.2,1400.0,122.2856,122.2856,121.9392,121.9392,1400.0
2023-02-06 11:50:00,123.23,123.39,123.23,123.24,800.0,121.9689,122.1272,121.9689,121.9788,800.0
2023-02-06 11:55:00,123.24,123.28,122.95,123.09,2000.0,121.9788,122.0184,121.6917,121.8303,2000.0
2023-02-06 12:00:00,123.04,123.04,122.83,122.95,4600.0,121.7808,121.7808,121.573,121.6917,4600.0
2023-02-06 12:05:00,123.04,123.08,123.02,123.02,1400.0,121.7808,121.8204,121.761,121.761,1400.0
2023-02-06 12:10:00,123.14,123.14,123.08,123.08,1000.0,121.8798,121.8798,121.8204,121.8204,1000.0
2023-02-06 12:15:00,123.14,123.14,122.92,122.92,2200.0,121.8798,121.8798,121.662,121.662,2200.0
2023-02-06 12:20:00,122.88,122.95,122.83,122.91,1000.0,121.6224,121.6917,121.573,121.6521,1000.0
2023-02-06 12:25:00,123.0,123.0,123.0,123.0,200.0,121.7412,121.7412,121.7412,121.7412,200.0
2023-02-06 12:30:00,123.19,123.2,123.14,123.14,1400.0,121.9293,121.9392,121.8798,121.8798,1400.0
2023-02-06 12:35:00,123.2,123.2,123.2,123.2,200.0,121.9392,121.9392,121.9392,121.9392,200.0
2023-02-06 12:40:00,123.05,123.05,123.05,123.05,200.0,121.7907,121.7907,121.7907,121.7907,200.0
2023-02-06 12:45:00,123.05,123.05,123.05,123.05,0.0,121.7907,121.7907,121.7907,121.7907,0.0
2023-02-06 12:50:00,123.1,123.1,123.02,123.02,400.0,121.8402,121.8402,121.761,121.761,400.0
2023-02-06 12:55:00,122.88,122.88,122.88,122.88,200.0,121.6224,121.6224,121.6224,121.6224,200.0
2023-02-06 13:00:00,122.76,122.76,122.69,122.69,1310.0,121.5037,121.5037,121.4344,121.4344,1310.0
2023-02-06 13:05:00,122.75,122.75,122.58,122.67,1076.0,121.4938,121.4938,121.3255,121.4146,1076.0
2023-02-06 13:10:00,122.64,122.82,122.4,122.82,5058.0,121.3849,121.5631,121.1474,121.5631,5058.0
2023-02-06 13:15:00,122.73,122.83,122.73,122.83,600.0,121.474,121.573,121.474,121.573,600.0
2023-02-06 13:20:00,122.83,122.83,122.83,122.83,0.0,121.573,121.573,121.573,121.573,0.0
2023-02-06 13:25:00,122.68,122.68,122.64,122.64,400.0,121.4245,121.4245,121.3849,121.3849,400.0
2023-02-06 13:30:00,122.62,122.64,122.62,122.64,400.0,121.3651,121.3849,121.3651,121.3849,400.0
2023-02-06 13:35:00,122.64,122.64,122.64,122.64,0.0,121.3849,121.3849,121.3849,121.3849,0.0
2023-02-06 13:40:00,122.55,122.55,122.55,122.55,200.0,121.2958,121.2958,121.2958,121.2958,200.0
2023-02-06 13:45:00,122.45,122.45,122.39,122.41,1200.0,121.1968,121.1968,121.1375,121.1573,1200.0
2023-02-06 13:50:00,122.44,122.44,122.44,122.44,400.0,121.1869,121.1869,121.1869,121.1869,400.0
2023-02-06 13:55:00,122.44,122.44,122.44,122.44,0.0,121.1869,121.1869,121.1869,121.1869,0.0
2023-02-06 14:00:00,122.67,122.78,122.67,122.78,3732.0,121.4146,121.5235,121.4146,121.5235,3732.0
2023-02-06 14:05:00,122.74,122.74,122.65,122.7,5000.0,121.4839,121.4839,121.3948,121.4443,5000.0
2023-02-06 14:10:00,122.68,122.68,122.68,122.68,200.0,121.4245,121.4245,121.4245,121.4245,200.0
2023-02-06 14:15:00,122.78,122.89,122.78,122.8,2200.0,121.5235,121.6323,121.5235,121.5433,2200.0
2023-02-06 14:20:00,122.78,122.9,122.73,122.76,3000.0,121.5235,121.6422,121.474,121.5037,3000.0
2023-02-06 14:25:00,122.67,122.67,122.67,122.67,400.0,121.4146,121.4146,121.4146,121.4146,400.0
2023-02-06 14:30:00,122.61,122.61,122.44,122.44,5600.0,121.3552,121.3552,121.1869,121.1869,5600.0
2023-02-06 14:35:00,122.42,122.42,122.28,122.31,4236.0,121.1672,121.1672,121.0286,121.0583,4236.0
2023-02-06 14:40:00,122.28,122.5,122.21,122.45,4618.0,121.0286,121.2463,120.9593,121.1968,4618.0
2023-02-06 14:45:00,122.47,122.58,122.39,122.58,1200.0,121.2166,121.3255,121.1375,121.3255,1200.0
2023-02-06 14:50:00,122.52,122.58,122.45,122.58,1200.0,121.2661,121.3255,121.1968,121.3255,1200.0
2023-02-06 14:55:00,122.67,122.67,122.58,122.64,1400.0,121.4146,121.4146,121.3255,121.3849,1400.0
2023-02-06 15:00:00,122.64,122.65,122.59,122.65,1208.0,121.3849,121.3948,121.3354,121.3948,1208.0
2023-02-06 15:05:00,122.54,122.54,122.32,122.39,14190.0,121.2859,121.2859,121.0682,121.1375,14190.0
2023-02-06 15:10:00,122.39,122.39,122.24,122.27,2800.0,121.1375,121.1375,120.989,121.0187,2800.0
2023-02-06 15:15:00,122.22,122.35,122.17,122.34,1400.0,120.9692,121.0979,120.9197,121.088,1400.0
2023-02-06 15:20:00,122.38,122.38,122.19,122.19,1696.0,121.1276,121.1276,120.9395,120.9395,1696.0
2023-02-06 15:25:00,122.07,122.14,122.02,122.09,4014.0,120.8207,120.89,120.7712,120.8405,4014.0
2023-02-06 15:30:00,122.04,122.24,121.91,122.19,17606.0,120.791,120.989,120.6624,120.9395,17606.0
2023-02-06 15:35:00,122.22,122.36,122.21,122.3,7518.0,120.9692,121.1078,120.9593,121.0484,7518.0
2023-02-06 15:40:00,122.45,122.48,122.35,122.38,15508.0,121.1968,121.2265,121.0979,121.1276,15508.0
2023-02-06 15:45:00,122.38,122.46,122.21,122.38,10386.0,121.1276,121.2067,120.9593,121.1276,10386.0
2023-02-06 15:50:00,122.31,122.64,122.31,122.56,9132.0,121.0583,121.3849,121.0583,121.3057,9132.0
2023-02-06 15:55:00,122.41,122.52,122.36,122.43,36734.0,121.1573,121.2661,121.1078,121.1771,36734.0
2023-02-07 09:30:00,122.9,123.22,122.8,122.97,9872.0,121.6422,121.959,121.5433,121.7115,9872.0
2023-02-07 09:35:00,122.66,123.07,122.64,122.88,2800.0,121.4047,121.8105,121.3849,121.6224,2800.0
2023-02-07 09:40:00,122.97,123.2,122.96,123.14,2864.0,121.7115,121.9392,121.7016,121.8798,2864.0
2023-02-07 09:45:00,122.95,123.02,122.86,123.0,1600.0,121.6917,121.761,121.6027,121.7412,1600.0
2023-02-07 09:50:00,123.06,123.48,123.06,123.43,10400.0,121.8006,122.2163,121.8006,122.1668,10400.0
2023-02-07 09:55:00,123.5,123.5,123.01,123.01,3186.0,122.2361,122.2361,121.7511,121.7511,3186.0
2023-02-07 10:00:00,123.17,123.17,122.99,123.02,3800.0,121.9095,121.9095,121.7313,121.761,3800.0
2023-02-07 10:05:00,123.25,123.25,123.11,123.19,1000.0,121.9887,121.9887,121.8501,121.9293,1000.0
2023-02-07 10:10:00,122.92,122.92,122.8,122.8,678.0,121.662,121.662,121.5433,121.5433,678.0
2023-02-07 10:15:00,123.0,123.08,122.92,123.08,4200.0,121.7412,121.8204,121.662,121.8204,4200.0
2023-02-07 10:20:00,123.1,123.16,122.98,123.03,4028.0,121.8402,121.8996,121.7214,121.7709,4028.0
2023-02-07 10:25:00,122.64,122.64,122.52,122.53,2400.0,121.3849,121.3849,121.2661,121.276,2400.0
2023-02-07 10:30:00,122.71,122.75,122.64,122.64,1000.0,121.4542,121.4938,121.3849,121.3849,1000.0
2023-02-07 10:35:00,122.69,122.7,122.63,122.7,1200.0,121.4344,121.4443,121.375,121.4443,1200.0
2023-02-07 10:40:00,122.67,122.92,122.67,122.92,4078.0,121.4146,121.662,121.4146,121.662,4078.0
2023-02-07 10:45:00,122.91,122.92,122.77,122.86,2240.0,121.6521,121.662,121.5136,121.6027,2240.0
2023-02-07 10:50:00,122.99,123.07,122.94,122.94,2800.0,121.7313,121.8105,121.6818,121.6818,2800.0
2023-02-07 10:55:00,122.82,122.82,122.82,122.82,1000.0,121.5631,121.5631,121.5631,121.5631,1000.0
2023-02-07 11:00:00,122.88,123.08,122.88,123.08,12758.0,121.6224,121.8204,121.6224,121.8204,12758.0
2023-02-07 11:05:00,123.05,123.48,123.05,123.43,17914.0,121.7907,122.2163,121.7907,122.1668,17914.0
2023-02-07 11:10:00,123.42,123.42,123.25,123.32,4610.0,122.1569,122.1569,121.9887,122.0579,4610.0
2023-02-07 11:15:00,123.31,123.35,123.25,123.26,1600.0,122.048,122.0876,121.9887,121.9986,1600.0
2023-02-07 11:20:00,123.3,123.3,123.08,123.17,10202.0,122.0381,122.0381,121.8204,121.9095,10202.0
2023-02-07 11:25:00,123.19,123.23,123.16,123.18,1600.0,121.9293,121.9689,121.8996,121.9194,1600.0
2023-02-07 11:30:00,123.24,123.53,123.21,123.41,13368.0,121.9788,122.2658,121.9491,122.147,13368.0
2023-02-07 11:35:00,123.41,123.54,123.41,123.47,3500.0,122.147,122.2757,122.147,122.2064,3500.0
2023-02-07 11:40:00,123.45,123.46,123.44,123.46,970.0,122.1866,122.1965,122.1767,122.1965,970.0
2023-02-07 11:45:00,123.46,123.53,123.46,123.53,1800.0,122.1965,122.2658,122.1965,122.2658,1800.0
2023-02-07 11:50:00,123.55,123.61,123.55,123.55,6924.0,122.2856,122.345,122.2856,122.2856,6924.0
2023-02-07 11:55:00,123.5,123.55,123.42,123.52,5580.0,122.2361,122.2856,122.1569,122.2559,5580.0
2023-02-07 12:00:00,123.44,123.75,123.44,123.75,2400.0,122.1767,122.4835,122.1767,122.4835,2400.0
2023-02-07 12:05:00,123.75,123.77,123.71,123.71,800.0,122.4835,122.5033,122.444,122.444,800.0
2023-02-07 12:10:00,123.81,123.81,123.7,123.7,400.0,122.5429,122.5429,122.4341,122.4341,400.0
2023-02-07 12:15:00,123.73,123.76,123.73,123.76,400.0,122.4637,122.4934,122.4637,122.4934,400.0
2023-02-07 12:20:00,123.5,123.5,123.32,123.34,1700.0,122.2361,122.2361,122.0579,122.0777,1700.0
2023-02-07 12:25:00,123.44,123.44,123.36,123.39,2000.0,122.1767,122.1767,122.0975,122.1272,2000.0
2023-02-07 12:30:00,123.49,123.49,123.47,123.47,600.0,122.2262,122.2262,122.2064,122.2064,600.0
2023-02-07 12:35:00,123.42,123.5,123.42,123.49,2274.0,122.1569,122.2361,122.1569,122.2262,2274.0
2023-02-07 12:40:00,123.61,124.27,123.43,124.15,23590.0,122.345,122.9982,122.1668,122.8794,23590.0
2023-02-07 12:45:00,124.32,124.97,124.17,124.97,10924.0,123.0477,123.6911,122.8992,123.6911,10924.0
2023-02-07 12:50:00,125.02,125.61,124.81,125.51,14590.0,123.7405,124.3245,123.5327,124.2255,14590.0
2023-02-07 12:55:00,125.5,126.29,125.5,125.86,86168.0,124.2156,124.9975,124.2156,124.5719,86168.0
2023-02-07 13:00:00,125.95,126.03,125.33,125.34,8200.0,124.661,124.7402,124.0474,124.0573,8200.0
2023-02-07 13:05:00,125.26,125.45,125.04,125.13,4622.0,123.9781,124.1661,123.7603,123.8494,4622.0
2023-02-07 13:10:00,125.17,125.21,124.69,124.7,8400.0,123.889,123.9286,123.4139,123.4238,8400.0
2023-02-07 13:15:00,124.77,124.82,124.14,124.67,11510.0,123.4931,123.5426,122.8696,123.3941,11510.0
2023-02-07 13:20:00,124.56,124.59,124.23,124.31,9058.0,123.2853,123.3149,122.9586,123.0378,9058.0
2023-02-07 13:25:00,124.31,124.56,123.73,123.75,59784.0,123.0378,123.2853,122.4637,122.4835,59784.0
2023-02-07 13:30:00,123.57,123.57,122.57,122.57,50236.0,122.3054,122.3054,121.3156,121.3156,50236.0
2023-02-07 13:35:00,122.54,123.17,122.51,122.94,16664.0,121.2859,121.9095,121.2562,121.6818,16664.0
2023-02-07 13:40:00,123.06,123.58,123.0,123.04,10940.0,121.8006,122.3153,121.7412,121.7808,10940.0
2023-02-07 13:45:00,123.05,123.05,122.71,122.73,6502.0,121.7907,121.7907,121.4542,121.474,6502.0
2023-02-07 13:50:00,122.75,123.26,122.75,123.26,5600.0,121.4938,121.9986,121.4938,121.9986,5600.0
2023-02-07 13:55:00,123.32,123.41,123.19,123.27,5600.0,122.0579,122.147,121.9293,122.0085,5600.0
2023-02-07 14:00:00,123.41,123.94,123.41,123.89,1800.0,122.147,122.6716,122.147,122.6221,1800.0
2023-02-07 14:05:00,123.89,124.48,123.84,124.33,5210.0,122.6221,123.2061,122.5726,123.0576,5210.0
2023-02-07 14:10:00,124.2,124.64,124.2,124.62,46248.0,122.9289,123.3644,122.9289,123.3446,46248.0
2023-02-07 14:15:00,124.61,124.82,124.61,124.82,5566.0,123.3347,123.5426,123.3347,123.5426,5566.0
2023-02-07 14:20:00,124.71,124.85,124.52,124.81,4514.0,123.4337,123.5723,123.2457,123.5327,4514.0
2023-02-07 14:25:00,124.74,124.74,124.64,124.67,2414.0,123.4634,123.4634,123.3644,123.3941,2414.0
2023-02-07 14:30:00,124.61,125.26,124.61,125.03,3900.0,123.3347,123.9781,123.3347,123.7504,3900.0
2023-02-07 14:35:00,125.02,125.13,125.02,125.1,2000.0,123.7405,123.8494,123.7405,123.8197,2000.0
2023-02-07 14:40:00,124.97,125.29,124.97,125.02,4200.0,123.6911,124.0078,123.6911,123.7405,4200.0
2023-02-07 14:45:00,125.06,125.14,125.06,125.1,1800.0,123.7801,123.8593,123.7801,123.8197,1800.0
2023-02-07 14:50:00,125.16,125.41,125.08,125.33,4470.0,123.8791,124.1266,123.7999,124.0474,4470.0
2023-02-07 14:55:00,125.29,125.37,125.22,125.37,5050.0,124.0078,124.087,123.9385,124.087,5050.0
2023-02-07 15:00:00,125.39,125.66,125.29,125.29,6476.0,124.1068,124.374,124.0078,124.0078,6476.0
2023-02-07 15:05:00,125.26,125.32,124.92,124.92,6200.0,123.9781,124.0375,123.6416,123.6416,6200.0
2023-02-07 15:10:00,125.06,125.25,125.06,125.25,7512.0,123.7801,123.9682,123.7801,123.9682,7512.0
2023-02-07 15:15:00,125.24,125.52,125.24,125.52,2862.0,123.9583,124.2354,123.9583,124.2354,2862.0
2023-02-07 15:20:00,125.55,125.7,125.52,125.7,9860.0,124.2651,124.4136,124.2354,124.4136,9860.0
2023-02-07 15:25:00,125.71,126.02,125.63,125.98,25094.0,124.4235,124.7303,124.3443,124.6907,25094.0
2023-02-07 15:30:00,125.97,125.99,125.81,125.92,18696.0,124.6808,124.7006,124.5225,124.6313,18696.0
2023-02-07 15:35:00,125.91,125.91,125.7,125.89,22902.0,124.6214,124.6214,124.4136,124.6016,22902.0
2023-02-07 15:40:00,125.92,125.99,125.78,125.86,30842.0,124.6313,124.7006,124.4928,124.5719,30842.0
2023-02-07 15:45:00,125.83,126.15,125.82,125.95,33220.0,124.5423,124.859,124.5324,124.661,33220.0
2023-02-07 15:50:00,125.95,126.61,125.95,126.58,74440.0,124.661,125.3143,124.661,125.2846,74440.0
2023-02-07 15:55:00,126.58,126.63,126.0,126.07,130542.0,125.2846,125.3341,124.7105,124.7798,130542.0
2023-02-08 09:30:00,125.45,125.86,125.38,125.54,38988.0,124.1661,124.5719,124.0969,124.2552,38988.0
2023-02-08 09:35:00,125.62,126.25,125.6,126.15,14128.0,124.3344,124.958,124.3146,124.859,14128.0
2023-02-08 09:40:00,126.1,126.33,126.0,126.23,2750.0,124.8095,125.0371,124.7105,124.9382,2750.0
2023-02-08 09:45:00,126.22,126.25,125.91,125.91,4500.0,124.9283,124.958,124.6214,124.6214,4500.0
2023-02-08 09:50:00,125.84,125.84,125.37,125.47,4624.0,124.5522,124.5522,124.087,124.1859,4624.0
2023-02-08 09:55:00,125.6,125.71,125.37,125.71,12530.0,124.3146,124.4235,124.087,124.4235,12530.0
2023-02-08 10:00:00,125.39,125.64,125.35,125.64,3898.0,124.1068,124.3542,124.0672,124.3542,3898.0
2023-02-08 10:05:00,125.76,125.76,125.36,125.57,2200.0,124.473,124.473,124.0771,124.2849,2200.0
2023-02-08 10:10:00,125.69,125.72,125.59,125.72,1000.0,124.4037,124.4334,124.3047,124.4334,1000.0
2023-02-08 10:15:00,125.91,126.01,125.91,126.01,1094.0,124.6214,124.7204,124.6214,124.7204,1094.0
2023-02-08 10:20:00,125.95,125.95,125.5,125.5,2400.0,124.661,124.661,124.2156,124.2156,2400.0
2023-02-08 10:25:00,125.51,125.51,125.4,125.4,800.0,124.2255,124.2255,124.1167,124.1167,800.0
2023-02-08 10:30:00,125.36,125.36,124.61,124.7,9312.0,124.0771,124.0771,123.3347,123.4238,9312.0
2023-02-08 10:35:00,124.75,125.13,124.75,125.13,6952.0,123.4733,123.8494,123.4733,123.8494,6952.0
2023-02-08 10:40:00,125.16,125.16,124.92,124.98,3200.0,123.8791,123.8791,123.6416,123.701,3200.0
2023-02-08 10:45:00,124.97,125.21,124.89,125.18,6000.0,123.6911,123.9286,123.6119,123.8989,6000.0
2023-02-08 10:50:00,125.17,125.17,124.73,124.89,9634.0,123.889,123.889,123.4535,123.6119,9634.0
2023-02-08 10:55:00,124.95,124.95,124.83,124.83,3000.0,123.6713,123.6713,123.5525,123.5525,3000.0
2023-02-08 11:00:00,124.71,124.77,124.57,124.77,2800.0,123.4337,123.4931,123.2952,123.4931,2800.0
2023-02-08 11:05:00,124.81,124.81,124.54,124.67,2894.0,123.5327,123.5327,123.2655,123.3941,2894.0
2023-02-08 11:10:00,124.77,124.77,124.41,124.49,13088.0,123.4931,123.4931,123.1368,123.216,13088.0
2023-02-08 11:15:00,124.57,124.79,124.44,124.74,8970.0,123.2952,123.5129,123.1665,123.4634,8970.0
2023-02-08 11:20:00,124.67,124.71,124.19,124.22,7400.0,123.3941,123.4337,122.919,122.9487,7400.0
2023-02-08 11:25:00,124.2,124.32,124.0,124.26,7600.0,122.9289,123.0477,122.731,122.9883,7600.0
2023-02-08 11:30:00,124.27,124.32,124.11,124.11,3200.0,122.9982,123.0477,122.8399,122.8399,3200.0
2023-02-08 11:35:00,124.16,124.36,124.16,124.28,12920.0,122.8893,123.0873,122.8893,123.0081,12920.0
2023-02-08 11:40:00,124.28,124.28,123.91,124.08,63960.0,123.0081,123.0081,122.6419,122.8102,63960.0
2023-02-08 11:45:00,124.08,124.23,123.94,124.1,36778.0,122.8102,122.9586,122.6716,122.83,36778.0
2023-02-08 11:50:00,124.14,124.31,124.06,124.25,12734.0,122.8696,123.0378,122.7904,122.9784,12734.0
2023-02-08 11:55:00,124.39,124.65,124.39,124.65,2786.0,123.117,123.3743,123.117,123.3743,2786.0
2023-02-08 12:00:00,124.55,124.56,124.27,124.27,2600.0,123.2754,123.2853,122.9982,122.9982,2600.0
2023-02-08 12:05:00,124.25,124.38,124.23,124.38,1552.0,122.9784,123.1071,122.9586,123.1071,1552.0
2023-02-08 12:10:00,124.44,124.44,124.3,124.3,1400.0,123.1665,123.1665,123.0279,123.0279,1400.0
2023-02-08 12:15:00,124.29,124.53,124.29,124.53,400.0,123.018,123.2556,123.018,123.2556,400.0
2023-02-08 12:20:00,124.63,124.74,124.63,124.73,6670.0,123.3545,123.4634,123.3545,123.4535,6670.0
2023-02-08 12:25:00,124.57,124.57,124.51,124.51,400.0,123.2952,123.2952,123.2358,123.2358,400.0
2023-02-08 12:30:00,124.75,124.75,124.47,124.47,2400.0,123.4733,123.4733,123.1962,123.1962,2400.0
2023-02-08 12:35:00,124.43,124.6,124.35,124.35,4600.0,123.1566,123.3248,123.0774,123.0774,4600.0
2023-02-08 12:40:00,124.35,124.41,124.3,124.41,3400.0,123.0774,123.1368,123.0279,123.1368,3400.0
2023-02-08 12:45:00,124.4,124.48,124.39,124.48,8582.0,123.1269,123.2061,123.117,123.2061,8582.0
2023-02-08 12:50:00,124.47,124.7,124.47,124.61,5024.0,123.1962,123.4238,123.1962,123.3347,5024.0
2023-02-08 12:55:00,124.62,124.66,124.54,124.66,4200.0,123.3446,123.3842,123.2655,123.3842,4200.0
2023-02-08 13:00:00,124.72,124.83,124.64,124.75,8600.0,123.4436,123.5525,123.3644,123.4733,8600.0
2023-02-08 13:05:00,124.78,124.96,124.6,124.83,7400.0,123.503,123.6812,123.3248,123.5525,7400.0
2023-02-08 13:10:00,124.76,124.83,124.65,124.67,4000.0,123.4832,123.5525,123.3743,123.3941,4000.0
2023-02-08 13:15:00,124.72,124.72,124.51,124.56,6238.0,123.4436,123.4436,123.2358,123.2853,6238.0
2023-02-08 13:20:00,124.7,124.72,124.7,124.72,400.0,123.4238,123.4436,123.4238,123.4436,400.0
2023-02-08 13:25:00,124.61,124.64,124.41,124.46,2400.0,123.3347,123.3644,123.1368,123.1863,2400.0
2023-02-08 13:30:00,124.33,124.38,124.32,124.38,1000.0,123.0576,123.1071,123.0477,123.1071,1000.0
2023-02-08 13:35:00,124.45,124.52,124.28,124.36,4900.0,123.1764,123.2457,123.0081,123.0873,4900.0
2023-02-08 13:40:00,124.35,124.38,124.27,124.36,6400.0,123.0774,123.1071,122.9982,123.0873,6400.0
2023-02-08 13:45:00,124.3,124.39,124.21,124.24,6320.0,123.0279,123.117,122.9388,122.9685,6320.0
2023-02-08 13:50:00,124.21,124.32,124.16,124.2,5274.0,122.9388,123.0477,122.8893,122.9289,5274.0
2023-02-08 13:55:00,124.17,124.32,124.17,124.28,6600.0,122.8992,123.0477,122.8992,123.0081,6600.0
2023-02-08 14:00:00,124.22,124.27,124.1,124.27,2400.0,122.9487,122.9982,122.83,122.9982,2400.0
2023-02-08 14:05:00,124.29,124.29,124.17,124.26,3200.0,123.018,123.018,122.8992,122.9883,3200.0
2023-02-08 14:10:00,124.37,124.42,124.35,124.42,1600.0,123.0972,123.1467,123.0774,123.1467,1600.0
2023-02-08 14:15:00,124.45,124.64,124.45,124.57,3000.0,123.1764,123.3644,123.1764,123.2952,3000.0
2023-02-08 14:20:00,124.53,124.53,124.39,124.39,2800.0,123.2556,123.2556,123.117,123.117,2800.0
2023-02-08 14:25:00,124.33,124.38,124.33,124.36,1600.0,123.0576,123.1071,123.0576,123.0873,1600.0
2023-02-08 14:30:00,124.38,124.41,124.29,124.29,2400.0,123.1071,123.1368,123.018,123.018,2400.0
2023-02-08 14:35:00,124.3,124.4,124.3,124.4,600.0,123.0279,123.1269,123.0279,123.1269,600.0
2023-02-08 14:40:00,124.37,124.37,123.92,124.04,5442.0,123.0972,123.0972,122.6518,122.7706,5442.0
2023-02-08 14:45:00,124.06,124.09,123.92,123.92,2000.0,122.7904,122.8201,122.6518,122.6518,2000.0
2023-02-08 14:50:00,123.92,124.05,123.92,124.0,3800.0,122.6518,122.7805,122.6518,122.731,3800.0
2023-02-08 14:55:00,124.02,124.08,123.95,124.07,5400.0,122.7508,122.8102,122.6815,122.8003,5400.0
2023-02-08 15:00:00,124.04,124.08,123.71,123.71,10022.0,122.7706,122.8102,122.444,122.444,10022.0
2023-02-08 15:05:00,123.73,123.73,123.5,123.56,6000.0,122.4637,122.4637,122.2361,122.2955,6000.0
2023-02-08 15:10:00,123.46,123.48,123.36,123.46,7124.0,122.1965,122.2163,122.0975,122.1965,7124.0
2023-02-08 15:15:00,123.48,123.57,123.31,123.31,5622.0,122.2163,122.3054,122.048,122.048,5622.0
2023-02-08 15:20:00,123.41,123.66,123.41,123.6,7700.0,122.147,122.3945,122.147,122.3351,7700.0
2023-02-08 15:25:00,123.59,123.67,123.53,123.53,2200.0,122.3252,122.4044,122.2658,122.2658,2200.0
2023-02-08 15:30:00,123.56,123.81,123.56,123.61,7586.0,122.2955,122.5429,122.2955,122.345,7586.0
2023-02-08 15:35:00,123.64,123.92,123.64,123.91,5076.0,122.3747,122.6518,122.3747,122.6419,5076.0
2023-02-08 15:40:00,123.92,124.0,123.8,123.8,9816.0,122.6518,122.731,122.533,122.533,9816.0
2023-02-08 15:45:00,123.76,123.76,123.56,123.61,10778.0,122.4934,122.4934,122.2955,122.345,10778.0
2023-02-08 15:50:00,123.67,124.0,123.64,123.64,23372.0,122.4044,122.731,122.3747,122.3747,23372.0
2023-02-08 15:55:00,123.68,123.71,123.51,123.6,63392.0,122.4143,122.444,122.246,122.3351,63392.0
2023-02-09 09:30:00,125.97,126.27,125.83,126.12,12540.0,124.6808,124.9778,124.5423,124.8293,12540.0
2023-02-09 09:35:00,126.1,126.14,125.75,126.08,5874.0,124.8095,124.8491,124.4631,124.7897,5874.0
2023-02-09 09:40:00,126.39,126.39,126.01,126.31,10420.0,125.0965,125.0965,124.7204,125.0173,10420.0
2023-02-09 09:45:00,126.29,126.67,126.29,126.64,10714.0,124.9975,125.3737,124.9975,125.344,10714.0
2023-02-09 09:50:00,126.72,126.78,126.38,126.46,11542.0,125.4231,125.4825,125.0866,125.1658,11542.0
2023-02-09 09:55:00,126.42,126.79,126.41,126.63,27704.0,125.1262,125.4924,125.1163,125.3341,27704.0
2023-02-09 10:00:00,126.58,126.92,126.58,126.79,14144.0,125.2846,125.6211,125.2846,125.4924,14144.0
2023-02-09 10:05:00,126.71,127.1,126.65,126.92,8302.0,125.4133,125.7993,125.3539,125.6211,8302.0
2023-02-09 10:10:00,126.91,127.13,126.91,127.13,4244.0,125.6112,125.829,125.6112,125.829,4244.0
2023-02-09 10:15:00,127.11,127.26,127.11,127.26,5298.0,125.8092,125.9576,125.8092,125.9576,5298.0
2023-02-09 10:20:00,127.17,127.28,126.77,126.81,3852.0,125.8685,125.9774,125.4726,125.5122,3852.0
2023-02-09 10:25:00,126.79,126.79,126.16,126.29,11512.0,125.4924,125.4924,124.8689,124.9975,11512.0
2023-02-09 10:30:00,126.21,126.51,126.2,126.48,6818.0,124.9184,125.2153,124.9085,125.1856,6818.0
2023-02-09 10:35:00,126.56,126.67,126.56,126.65,1600.0,125.2648,125.3737,125.2648,125.3539,1600.0
2023-02-09 10:40:00,126.65,126.65,126.42,126.42,1818.0,125.3539,125.3539,125.1262,125.1262,1818.0
2023-02-09 10:45:00,126.47,126.72,126.47,126.65,3200.0,125.1757,125.4231,125.1757,125.3539,3200.0
2023-02-09 10:50:00,126.72,126.72,126.48,126.48,1232.0,125.4231,125.4231,125.1856,125.1856,1232.0
2023-02-09 10:55:00,126.39,126.67,126.39,126.67,2592.0,125.0965,125.3737,125.0965,125.3737,2592.0
2023-02-09 11:00:00,126.67,126.67,126.03,126.1,4800.0,125.3737,125.3737,124.7402,124.8095,4800.0
2023-02-09 11:05:00,126.17,126.51,126.06,126.49,3560.0,124.8788,125.2153,124.7699,125.1955,3560.0
2023-02-09 11:10:00,126.45,126.57,126.41,126.47,3900.0,125.1559,125.2747,125.1163,125.1757,3900.0
2023-02-09 11:15:00,126.46,126.51,126.38,126.47,2876.0,125.1658,125.2153,125.0866,125.1757,2876.0
2023-02-09 11:20:00,126.23,126.26,126.01,126.02,3216.0,124.9382,124.9679,124.7204,124.7303,3216.0
2023-02-09 11:25:00,125.99,126.19,125.98,126.1,12376.0,124.7006,124.8986,124.6907,124.8095,12376.0
2023-02-09 11:30:00,126.04,126.04,125.79,125.87,5400.0,124.7501,124.7501,124.5027,124.5818,5400.0
2023-02-09 11:35:00,125.86,126.19,125.85,126.19,6602.0,124.5719,124.8986,124.5621,124.8986,6602.0
2023-02-09 11:40:00,126.22,126.23,126.03,126.23,4164.0,124.9283,124.9382,124.7402,124.9382,4164.0
2023-02-09 11:45:00,126.21,126.21,125.82,125.97,4600.0,124.9184,124.9184,124.5324,124.6808,4600.0
2023-02-09 11:50:00,125.86,125.94,125.81,125.81,4896.0,124.5719,124.6511,124.5225,124.5225,4896.0
2023-02-09 11:55:00,125.86,126.04,125.86,126.04,3710.0,124.5719,124.7501,124.5719,124.7501,3710.0
2023-02-09 12:00:00,126.0,126.18,125.98,126.18,2864.0,124.7105,124.8887,124.6907,124.8887,2864.0
2023-02-09 12:05:00,126.11,126.3,126.11,126.28,5358.0,124.8194,125.0074,124.8194,124.9877,5358.0
2023-02-09 12:10:00,126.31,126.43,126.31,126.33,6426.0,125.0173,125.1361,125.0173,125.0371,6426.0
2023-02-09 12:15:00,126.29,126.46,126.13,126.46,4400.0,124.9975,125.1658,124.8392,125.1658,4400.0
2023-02-09 12:20:00,126.41,126.48,126.36,126.38,4010.0,125.1163,125.1856,125.0668,125.0866,4010.0
2023-02-09 12:25:00,126.36,126.55,126.24,126.24,3898.0,125.0668,125.2549,124.9481,124.9481,3898.0
2023-02-09 12:30:00,126.19,126.22,125.73,125.76,9856.0,124.8986,124.9283,124.4433,124.473,9856.0
2023-02-09 12:35:00,125.74,125.74,125.45,125.46,2100.0,124.4532,124.4532,124.1661,124.176,2100.0
2023-02-09 12:40:00,125.44,125.58,125.44,125.48,2400.0,124.1562,124.2948,124.1562,124.1958,2400.0
2023-02-09 12:45:00,125.42,125.49,125.13,125.15,4800.0,124.1365,124.2057,123.8494,123.8692,4800.0
2023-02-09 12:50:00,125.11,125.33,125.07,125.33,64072.0,123.8296,124.0474,123.79,124.0474,64072.0
2023-02-09 12:55:00,125.43,125.63,125.38,125.61,3372.0,124.1463,124.3443,124.0969,124.3245,3372.0
2023-02-09 13:00:00,125.57,125.59,125.26,125.27,6764.0,124.2849,124.3047,123.9781,123.988,6764.0
2023-02-09 13:05:00,125.42,125.51,125.42,125.51,1766.0,124.1365,124.2255,124.1365,124.2255,1766.0
2023-02-09 13:10:00,125.6,125.6,125.46,125.46,400.0,124.3146,124.3146,124.176,124.176,400.0
2023-02-09 13:15:00,125.45,125.55,125.37,125.55,1400.0,124.1661,124.2651,124.087,124.2651,1400.0
2023-02-09 13:20:00,125.55,125.66,125.54,125.54,1200.0,124.2651,124.374,124.2552,124.2552,1200.0
2023-02-09 13:25:00,125.61,125.61,125.6,125.6,800.0,124.3245,124.3245,124.3146,124.3146,800.0
2023-02-09 13:30:00,125.48,125.76,125.37,125.63,2344.0,124.1958,124.473,124.087,124.3443,2344.0
2023-02-09 13:35:00,125.48,125.48,125.41,125.41,800.0,124.1958,124.1958,124.1266,124.1266,800.0
2023-02-09 13:40:00,125.18,125.24,125.16,125.24,1000.0,123.8989,123.9583,123.8791,123.9583,1000.0
2023-02-09 13:45:00,125.16,125.39,125.16,125.39,1484.0,123.8791,124.1068,123.8791,124.1068,1484.0
2023-02-09 13:50:00,125.35,125.39,125.29,125.32,1650.0,124.0672,124.1068,124.0078,124.0375,1650.0
2023-02-09 13:55:00,125.31,125.31,125.07,125.08,5742.0,124.0276,124.0276,123.79,123.7999,5742.0
2023-02-09 14:00:00,125.14,125.33,125.14,125.17,3890.0,123.8593,124.0474,123.8593,123.889,3890.0
2023-02-09 14:05:00,125.24,125.24,125.18,125.18,964.0,123.9583,123.9583,123.8989,123.8989,964.0
2023-02-09 14:10:00,125.2,125.2,125.0,125.08,1400.0,123.9187,123.9187,123.7208,123.7999,1400.0
2023-02-09 14:15:00,125.06,125.06,124.83,124.83,5240.0,123.7801,123.7801,123.5525,123.5525,5240.0
2023-02-09 14:20:00,124.83,124.92,124.63,124.7,5100.0,123.5525,123.6416,123.3545,123.4238,5100.0
2023-02-09 14:25:00,124.83,124.83,124.51,124.51,21288.0,123.5525,123.5525,123.2358,123.2358,21288.0
2023-02-09 14:30:00,124.5,124.63,124.35,124.35,21950.0,123.2259,123.3545,123.0774,123.0774,21950.0
2023-02-09 14:35:00,124.36,124.41,124.25,124.25,6894.0,123.0873,123.1368,122.9784,122.9784,6894.0
2023-02-09 14:40:00,124.26,124.57,124.25,124.54,11400.0,122.9883,123.2952,122.9784,123.2655,11400.0
2023-02-09 14:45:00,124.51,124.53,124.3,124.53,7338.0,123.2358,123.2556,123.0279,123.2556,7338.0
2023-02-09 14:50:00,124.56,124.61,124.48,124.54,5502.0,123.2853,123.3347,123.2061,123.2655,5502.0
2023-02-09 14:55:00,124.52,124.52,124.39,124.39,6800.0,123.2457,123.2457,123.117,123.117,6800.0
2023-02-09 15:00:00,124.42,124.46,123.94,123.94,12038.0,123.1467,123.1863,122.6716,122.6716,12038.0
2023-02-09 15:05:00,123.91,124.31,123.87,124.28,10162.0,122.6419,123.0378,122.6023,123.0081,10162.0
2023-02-09 15:10:00,124.29,124.29,124.07,124.07,3400.0,123.018,123.018,122.8003,122.8003,3400.0
2023-02-09 15:15:00,124.01,124.03,123.86,123.89,10708.0,122.7409,122.7607,122.5924,122.6221,10708.0
2023-02-09 15:20:00,123.91,124.01,123.7,123.71,10240.0,122.6419,122.7409,122.4341,122.444,10240.0
2023-02-09 15:25:00,123.71,123.74,123.58,123.7,12216.0,122.444,122.4736,122.3153,122.4341,12216.0
2023-02-09 15:30:00,123.66,123.66,123.31,123.31,14222.0,122.3945,122.3945,122.048,122.048,14222.0
2023-02-09 15:35:00,123.29,123.66,123.19,123.66,12692.0,122.0283,122.3945,121.9293,122.3945,12692.0
2023-02-09 15:40:00,123.7,123.89,123.61,123.89,12098.0,122.4341,122.6221,122.345,122.6221,12098.0
2023-02-09 15:45:00,123.88,124.05,123.8,123.86,21844.0,122.6122,122.7805,122.533,122.5924,21844.0
2023-02-09 15:50:00,123.95,124.51,123.95,124.39,17856.0,122.6815,123.2358,122.6815,123.117,17856.0
2023-02-09 15:55:00,124.23,124.24,124.08,124.13,25478.0,122.9586,122.9685,122.8102,122.8597,25478.0
2023-02-10 09:30:00,122.74,123.11,122.74,122.95,17718.0,121.4839,121.8501,121.4839,121.6917,17718.0
2023-02-10 09:35:00,122.89,123.06,122.42,122.6,3600.0,121.6323,121.8006,121.1672,121.3453,3600.0
2023-02-10 09:40:00,122.3,122.38,122.05,122.15,7396.0,121.0484,121.1276,120.8009,120.8999,7396.0
2023-02-10 09:45:00,122.13,122.53,121.97,122.29,21000.0,120.8801,121.276,120.7218,121.0385,21000.0
2023-02-10 09:50:00,122.33,122.54,121.85,121.85,96978.0,121.0781,121.2859,120.603,120.603,96978.0
2023-02-10 09:55:00,121.83,122.07,121.83,121.98,31188.0,120.5832,120.8207,120.5832,120.7317,31188.0
2023-02-10 10:00:00,121.86,121.86,121.19,121.44,9040.0,120.6129,120.6129,119.9497,120.1972,9040.0
2023-02-10 10:05:00,121.57,121.83,121.42,121.74,15020.0,120.3259,120.5832,120.1774,120.4941,15020.0
2023-02-10 10:10:00,121.76,122.36,121.76,122.3,16976.0,120.5139,121.1078,120.5139,121.0484,16976.0
2023-02-10 10:15:00,122.33,122.57,122.14,122.5,9918.0,121.0781,121.3156,120.89,121.2463,9918.0
2023-02-10 10:20:00,122.54,122.77,122.5,122.61,3574.0,121.2859,121.5136,121.2463,121.3552,3574.0
2023-02-10 10:25:00,122.6,122.61,122.27,122.33,8670.0,121.3453,121.3552,121.0187,121.0781,8670.0
2023-02-10 10:30:00,122.36,122.52,122.35,122.47,6792.0,121.1078,121.2661,121.0979,121.2166,6792.0
2023-02-10 10:35:00,122.61,122.62,122.27,122.33,2800.0,121.3552,121.3651,121.0187,121.0781,2800.0
2023-02-10 10:40:00,122.35,122.35,121.99,122.15,10868.0,121.0979,121.0979,120.7416,120.8999,10868.0
2023-02-10 10:45:00,122.06,122.14,122.01,122.14,3900.0,120.8108,120.89,120.7613,120.89,3900.0
2023-02-10 10:50:00,122.1,122.1,121.75,121.75,2354.0,120.8504,120.8504,120.504,120.504,2354.0
2023-02-10 10:55:00,121.8,121.95,121.77,121.95,2402.0,120.5535,120.702,120.5238,120.702,2402.0
2023-02-10 11:00:00,121.93,122.14,121.89,121.91,2200.0,120.6822,120.89,120.6426,120.6624,2200.0
2023-02-10 11:05:00,121.88,122.13,121.86,122.08,4666.0,120.6327,120.8801,120.6129,120.8306,4666.0
2023-02-10 11:10:00,122.11,122.2,121.78,122.01,6920.0,120.8603,120.9494,120.5337,120.7613,6920.0
2023-02-10 11:15:00,122.05,122.15,122.05,122.15,4600.0,120.8009,120.8999,120.8009,120.8999,4600.0
2023-02-10 11:20:00,122.1,122.15,122.05,122.08,10714.0,120.8504,120.8999,120.8009,120.8306,10714.0
2023-02-10 11:25:00,122.05,122.07,121.77,121.86,9274.0,120.8009,120.8207,120.5238,120.6129,9274.0
2023-02-10 11:30:00,121.85,121.85,121.51,121.66,5996.0,120.603,120.603,120.2665,120.4149,5996.0
2023-02-10 11:35:00,121.8,121.8,121.58,121.6,5400.0,120.5535,120.5535,120.3358,120.3555,5400.0
2023-02-10 11:40:00,121.58,121.7,121.53,121.7,8600.0,120.3358,120.4545,120.2863,120.4545,8600.0
2023-02-10 11:45:00,121.63,121.63,121.48,121.56,9894.0,120.3852,120.3852,120.2368,120.316,9894.0
2023-02-10 11:50:00,121.57,121.57,121.47,121.54,2200.0,120.3259,120.3259,120.2269,120.2962,2200.0
2023-02-10 11:55:00,121.55,121.58,121.36,121.46,3600.0,120.3061,120.3358,120.118,120.217,3600.0
2023-02-10 12:00:00,121.35,121.51,121.13,121.2,4070.0,120.1081,120.2665,119.8904,119.9596,4070.0
2023-02-10 12:05:00,121.32,121.32,121.05,121.09,5998.0,120.0784,120.0784,119.8112,119.8508,5998.0
2023-02-10 12:10:00,121.2,121.2,120.99,120.99,3762.0,119.9596,119.9596,119.7518,119.7518,3762.0
2023-02-10 12:15:00,120.98,120.98,120.78,120.85,10848.0,119.7419,119.7419,119.5439,119.6132,10848.0
2023-02-10 12:20:00,120.96,121.16,120.96,121.16,7484.0,119.7221,119.92,119.7221,119.92,7484.0
2023-02-10 12:25:00,121.14,121.14,120.8,120.83,4118.0,119.9003,119.9003,119.5637,119.5934,4118.0
2023-02-10 12:30:00,120.91,121.17,120.88,121.05,3632.0,119.6726,119.9299,119.6429,119.8112,3632.0
2023-02-10 12:35:00,121.06,121.21,121.02,121.13,6822.0,119.8211,119.9695,119.7815,119.8904,6822.0
2023-02-10 12:40:00,121.17,121.37,121.17,121.29,1400.0,119.9299,120.1279,119.9299,120.0487,1400.0
2023-02-10 12:45:00,121.23,121.31,121.14,121.19,3998.0,119.9893,120.0685,119.9003,119.9497,3998.0
2023-02-10 12:50:00,121.31,121.32,121.26,121.3,1600.0,120.0685,120.0784,120.019,120.0586,1600.0
2023-02-10 12:55:00,121.29,121.48,121.26,121.48,2600.0,120.0487,120.2368,120.019,120.2368,2600.0
2023-02-10 13:00:00,121.53,121.61,121.45,121.49,5340.0,120.2863,120.3654,120.2071,120.2467,5340.0
2023-02-10 13:05:00,121.51,121.64,121.38,121.58,3000.0,120.2665,120.3951,120.1378,120.3358,3000.0
2023-02-10 13:10:00,121.53,121.7,121.53,121.69,3022.0,120.2863,120.4545,120.2863,120.4446,3022.0
2023-02-10 13:15:00,121.71,122.08,121.71,122.06,6692.0,120.4644,120.8306,120.4644,120.8108,6692.0
2023-02-10 13:20:00,122.1,122.26,122.1,122.25,2978.0,120.8504,121.0088,120.8504,120.9989,2978.0
2023-02-10 13:25:00,122.07,122.17,122.01,122.01,1844.0,120.8207,120.9197,120.7613,120.7613,1844.0
2023-02-10 13:30:00,121.88,121.88,121.75,121.79,1462.0,120.6327,120.6327,120.504,120.5436,1462.0
2023-02-10 13:35:00,121.87,121.88,121.69,121.69,1600.0,120.6228,120.6327,120.4446,120.4446,1600.0
2023-02-10 13:40:00,121.73,121.73,121.47,121.51,3200.0,120.4842,120.4842,120.2269,120.2665,3200.0
2023-02-10 13:45:00,121.44,121.58,121.44,121.58,1862.0,120.1972,120.3358,120.1972,120.3358,1862.0
2023-02-10 13:50:00,121.54,121.6,121.48,121.54,1400.0,120.2962,120.3555,120.2368,120.2962,1400.0
2023-02-10 13:55:00,121.44,121.44,121.33,121.35,3204.0,120.1972,120.1972,120.0883,120.1081,3204.0
2023-02-10 14:00:00,121.37,121.37,121.22,121.26,2410.0,120.1279,120.1279,119.9794,120.019,2410.0
2023-02-10 14:05:00,121.26,121.31,121.24,121.29,3508.0,120.019,120.0685,119.9992,120.0487,3508.0
2023-02-10 14:10:00,121.38,121.38,121.29,121.32,2600.0,120.1378,120.1378,120.0487,120.0784,2600.0
2023-02-10 14:15:00,121.42,121.46,121.29,121.3,1400.0,120.1774,120.217,120.0487,120.0586,1400.0
2023-02-10 14:20:00,121.38,121.46,121.36,121.36,1200.0,120.1378,120.217,120.118,120.118,1200.0
2023-02-10 14:25:00,121.25,121.28,121.14,121.14,1600.0,120.0091,120.0388,119.9003,119.9003,1600.0
2023-02-10 14:30:00,121.2,121.44,121.14,121.44,3400.0,119.9596,120.1972,119.9003,120.1972,3400.0
2023-02-10 14:35:00,121.47,121.48,121.34,121.42,5722.0,120.2269,120.2368,120.0982,120.1774,5722.0
2023-02-10 14:40:00,121.36,121.36,121.17,121.25,13834.0,120.118,120.118,119.9299,120.0091,13834.0
2023-02-10 14:45:00,121.29,121.31,121.14,121.25,3800.0,120.0487,120.0685,119.9003,120.0091,3800.0
2023-02-10 14:50:00,121.29,121.55,121.26,121.55,3600.0,120.0487,120.3061,120.019,120.3061,3600.0
2023-02-10 14:55:00,121.52,121.57,121.45,121.52,3000.0,120.2764,120.3259,120.2071,120.2764,3000.0
2023-02-10 15:00:00,121.66,121.8,121.56,121.58,7116.0,120.4149,120.5535,120.316,120.3358,7116.0
2023-02-10 15:05:00,121.64,121.77,121.64,121.77,5788.0,120.3951,120.5238,120.3951,120.5238,5788.0
2023-02-10 15:10:00,121.77,121.89,121.73,121.79,4606.0,120.5238,120.6426,120.4842,120.5436,4606.0
2023-02-10 15:15:00,121.8,121.8,121.63,121.72,4600.0,120.5535,120.5535,120.3852,120.4743,4600.0
2023-02-10 15:20:00,121.66,121.77,121.66,121.74,4612.0,120.4149,120.5238,120.4149,120.4941,4612.0
2023-02-10 15:25:00,121.73,121.76,121.58,121.72,6400.0,120.4842,120.5139,120.3358,120.4743,6400.0
2023-02-10 15:30:00,121.78,121.8,121.71,121.8,8516.0,120.5337,120.5535,120.4644,120.5535,8516.0
2023-02-10 15:35:00,121.76,121.98,121.76,121.96,16246.0,120.5139,120.7317,120.5139,120.7119,16246.0
2023-02-10 15:40:00,121.92,121.93,121.79,121.89,12856.0,120.6723,120.6822,120.5436,120.6426,12856.0
2023-02-10 15:45:00,121.92,122.2,121.92,122.2,14352.0,120.6723,120.9494,120.6723,120.9494,14352.0
2023-02-10 15:50:00,122.06,122.21,121.96,122.15,13156.0,120.8108,120.9593,120.7119,120.8999,13156.0
2023-02-10 15:55:00,122.27,122.27,122.01,122.04,31832.0,121.0187,121.0187,120.7613,120.791,31832.0
2023-02-13 09:30:00,122.53,122.61,121.8,121.84,8614.0,121.276,121.3552,120.5535,120.5931,8614.0
2023-02-13 09:35:00,121.64,122.14,121.64,122.14,2250.0,120.3951,120.89,120.3951,120.89,2250.0
2023-02-13 09:40:00,122.25,122.5,122.1,122.5,1940.0,120.9989,121.2463,120.8504,121.2463,1940.0
2023-02-13 09:45:00,122.42,122.79,122.42,122.71,3312.0,121.1672,121.5334,121.1672,121.4542,3312.0
2023-02-13 09:50:00,122.74,122.88,122.52,122.6,3750.0,121.4839,121.6224,121.2661,121.3453,3750.0
2023-02-13 09:55:00,122.63,123.08,122.63,122.96,6638.0,121.375,121.8204,121.375,121.7016,6638.0
2023-02-13 10:00:00,122.97,122.97,122.61,122.61,8628.0,121.7115,121.7115,121.3552,121.3552,8628.0
2023-02-13 10:05:00,122.61,122.66,122.47,122.5,3010.0,121.3552,121.4047,121.2166,121.2463,3010.0
2023-02-13 10:10:00,122.5,122.53,122.29,122.3,8542.0,121.2463,121.276,121.0385,121.0484,8542.0
2023-02-13 10:15:00,122.48,122.6,122.48,122.5,3478.0,121.2265,121.3453,121.2265,121.2463,3478.0
2023-02-13 10:20:00,122.34,122.34,122.33,122.33,400.0,121.088,121.088,121.0781,121.0781,400.0
2023-02-13 10:25:00,122.63,122.86,122.58,122.86,2400.0,121.375,121.6027,121.3255,121.6027,2400.0
2023-02-13 10:30:00,122.86,122.86,122.63,122.74,2350.0,121.6027,121.6027,121.375,121.4839,2350.0
2023-02-13 10:35:00,122.77,123.01,122.77,122.83,3600.0,121.5136,121.7511,121.5136,121.573,3600.0
2023-02-13 10:40:00,122.86,122.9,122.78,122.9,1400.0,121.6027,121.6422,121.5235,121.6422,1400.0
2023-02-13 10:45:00,122.89,123.23,122.85,123.23,1600.0,121.6323,121.9689,121.5928,121.9689,1600.0
2023-02-13 10:50:00,123.28,123.35,123.2,123.3,16200.0,122.0184,122.0876,121.9392,122.0381,16200.0
2023-02-13 10:55:00,123.27,123.37,123.16,123.16,1600.0,122.0085,122.1074,121.8996,121.8996,1600.0
2023-02-13 11:00:00,123.23,123.32,123.23,123.32,1454.0,121.9689,122.0579,121.9689,122.0579,1454.0
2023-02-13 11:05:00,123.26,123.36,123.25,123.3,1932.0,121.9986,122.0975,121.9887,122.0381,1932.0
2023-02-13 11:10:00,123.34,123.64,123.29,123.64,3312.0,122.0777,122.3747,122.0283,122.3747,3312.0
2023-02-13 11:15:00,123.69,123.69,123.63,123.63,1434.0,122.4242,122.4242,122.3648,122.3648,1434.0
2023-02-13 11:20:00,123.67,123.67,123.52,123.52,1240.0,122.4044,122.4044,122.2559,122.2559,1240.0
2023-02-13 11:25:00,123.6,123.6,123.47,123.53,3232.0,122.3351,122.3351,122.2064,122.2658,3232.0
2023-02-13 11:30:00,123.52,123.52,123.22,123.25,1600.0,122.2559,122.2559,121.959,121.9887,1600.0
2023-02-13 11:35:00,123.32,123.32,123.13,123.23,3400.0,122.0579,122.0579,121.8699,121.9689,3400.0
2023-02-13 11:40:00,123.3,123.5,123.3,123.5,1000.0,122.0381,122.2361,122.0381,122.2361,1000.0
2023-02-13 11:45:00,123.67,123.79,123.67,123.79,1000.0,122.4044,122.5231,122.4044,122.5231,1000.0
2023-02-13 11:50:00,123.63,123.63,123.44,123.47,3800.0,122.3648,122.3648,122.1767,122.2064,3800.0
2023-02-13 11:55:00,123.51,123.51,123.44,123.45,1200.0,122.246,122.246,122.1767,122.1866,1200.0
2023-02-13 12:00:00,123.59,123.59,123.59,123.59,200.0,122.3252,122.3252,122.3252,122.3252,200.0
2023-02-13 12:05:00,123.64,123.64,123.63,123.64,600.0,122.3747,122.3747,122.3648,122.3747,600.0
2023-02-13 12:10:00,123.68,123.69,123.63,123.69,1100.0,122.4143,122.4242,122.3648,122.4242,1100.0
2023-02-13 12:15:00,123.87,123.89,123.87,123.89,1200.0,122.6023,122.6221,122.6023,122.6221,1200.0
2023-02-13 12:20:00,123.91,123.94,123.91,123.94,400.0,122.6419,122.6716,122.6419,122.6716,400.0
2023-02-13 12:25:00,123.81,123.81,123.81,123.81,200.0,122.5429,122.5429,122.5429,122.5429,200.0
2023-02-13 12:30:00,123.77,123.77,123.74,123.74,400.0,122.5033,122.5033,122.4736,122.4736,400.0
2023-02-13 12:35:00,123.74,123.74,123.74,123.74,0.0,122.4736,122.4736,122.4736,122.4736,0.0
2023-02-13 12:40:00,123.89,123.9,123.89,123.9,2000.0,122.6221,122.632,122.6221,122.632,2000.0
2023-02-13 12:45:00,123.95,124.0,123.95,123.98,1200.0,122.6815,122.731,122.6815,122.7112,1200.0
2023-02-13 12:50:00,123.98,123.98,123.86,123.89,800.0,122.7112,122.7112,122.5924,122.6221,800.0
2023-02-13 12:55:00,123.89,123.89,123.75,123.75,1706.0,122.6221,122.6221,122.4835,122.4835,1706.0
2023-02-13 13:00:00,123.76,123.88,123.74,123.74,1096.0,122.4934,122.6122,122.4736,122.4736,1096.0
2023-02-13 13:05:00,123.7,123.7,123.58,123.58,1600.0,122.4341,122.4341,122.3153,122.3153,1600.0
2023-02-13 13:10:00,123.6,123.67,123.6,123.67,800.0,122.3351,122.4044,122.3351,122.4044,800.0
2023-02-13 13:15:00,123.8,123.82,123.8,123.8,1000.0,122.533,122.5528,122.533,122.533,1000.0
2023-02-13 13:20:00,123.8,123.8,123.8,123.8,0.0,122.533,122.533,122.533,122.533,0.0
2023-02-13 13:25:00,124.04,124.04,123.97,123.98,1400.0,122.7706,122.7706,122.7013,122.7112,1400.0
2023-02-13 13:30:00,124.1,124.13,124.03,124.03,2038.0,122.83,122.8597,122.7607,122.7607,2038.0
2023-02-13 13:35:00,123.94,123.98,123.94,123.96,800.0,122.6716,122.7112,122.6716,122.6914,800.0
2023-02-13 13:40:00,123.99,123.99,123.86,123.86,1600.0,122.7211,122.7211,122.5924,122.5924,1600.0
2023-02-13 13:45:00,123.82,123.9,123.82,123.9,600.0,122.5528,122.632,122.5528,122.632,600.0
2023-02-13 13:50:00,123.91,123.95,123.88,123.95,1892.0,122.6419,122.6815,122.6122,122.6815,1892.0
2023-02-13 13:55:00,123.96,123.99,123.96,123.97,2020.0,122.6914,122.7211,122.6914,122.7013,2020.0
2023-02-13 14:00:00,123.99,124.05,123.95,124.0,2100.0,122.7211,122.7805,122.6815,122.731,2100.0
2023-02-13 14:05:00,123.98,123.98,123.84,123.88,2100.0,122.7112,122.7112,122.5726,122.6122,2100.0
2023-02-13 14:10:00,123.85,123.88,123.68,123.68,5306.0,122.5825,122.6122,122.4143,122.4143,5306.0
2023-02-13 14:15:00,123.63,123.74,123.63,123.72,2330.0,122.3648,122.4736,122.3648,122.4538,2330.0
2023-02-13 14:20:00,123.77,123.77,123.73,123.74,1168.0,122.5033,122.5033,122.4637,122.4736,1168.0
2023-02-13 14:25:00,123.74,123.81,123.61,123.61,2000.0,122.4736,122.5429,122.345,122.345,2000.0
2023-02-13 14:30:00,123.63,123.64,123.43,123.43,3568.0,122.3648,122.3747,122.1668,122.1668,3568.0
2023-02-13 14:35:00,123.52,123.67,123.52,123.56,2322.0,122.2559,122.4044,122.2559,122.2955,2322.0
2023-02-13 14:40:00,123.61,123.61,123.38,123.44,3000.0,122.345,122.345,122.1173,122.1767,3000.0
2023-02-13 14:45:00,123.4,123.41,123.28,123.32,1000.0,122.1371,122.147,122.0184,122.0579,1000.0
2023-02-13 14:50:00,123.28,123.51,123.28,123.51,2000.0,122.0184,122.246,122.0184,122.246,2000.0
2023-02-13 14:55:00,123.53,123.53,123.47,123.47,1666.0,122.2658,122.2658,122.2064,122.2064,1666.0
2023-02-13 15:00:00,123.6,123.61,123.39,123.56,3000.0,122.3351,122.345,122.1272,122.2955,3000.0
2023-02-13 15:05:00,123.6,123.76,123.6,123.74,1904.0,122.3351,122.4934,122.3351,122.4736,1904.0
2023-02-13 15:10:00,123.76,123.86,123.76,123.8,2354.0,122.4934,122.5924,122.4934,122.533,2354.0
2023-02-13 15:15:00,123.78,123.85,123.67,123.85,3652.0,122.5132,122.5825,122.4044,122.5825,3652.0
2023-02-13 15:20:00,123.86,123.88,123.75,123.75,9342.0,122.5924,122.6122,122.4835,122.4835,9342.0
2023-02-13 15:25:00,123.79,123.81,123.7,123.79,5300.0,122.5231,122.5429,122.4341,122.5231,5300.0
2023-02-13 15:30:00,123.81,123.9,123.81,123.88,6198.0,122.5429,122.632,122.5429,122.6122,6198.0
2023-02-13 15:35:00,123.88,123.95,123.81,123.88,7996.0,122.6122,122.6815,122.5429,122.6122,7996.0
2023-02-13 15:40:00,123.88,123.97,123.83,123.95,6140.0,122.6122,122.7013,122.5627,122.6815,6140.0
2023-02-13 15:45:00,123.92,123.94,123.77,123.81,8812.0,122.6518,122.6716,122.5033,122.5429,8812.0
2023-02-13 15:50:00,123.58,123.7,123.42,123.63,20970.0,122.3153,122.4341,122.1569,122.3648,20970.0
2023-02-13 15:55:00,123.7,123.79,123.59,123.79,37560.0,122.4341,122.5231,122.3252,122.5231,37560.0
2023-02-14 09:30:00,123.02,123.02,122.35,122.88,11300.0,121.761,121.761,121.0979,121.6224,11300.0
2023-02-14 09:35:00,122.87,123.73,122.87,123.73,7538.0,121.6125,122.4637,121.6125,122.4637,7538.0
2023-02-14 09:40:00,123.66,124.16,123.61,123.98,39330.0,122.3945,122.8893,122.345,122.7112,39330.0
2023-02-14 09:45:00,124.14,124.89,124.14,124.89,15200.0,122.8696,123.6119,122.8696,123.6119,15200.0
2023-02-14 09:50:00,124.92,124.94,124.61,124.93,9828.0,123.6416,123.6614,123.3347,123.6515,9828.0
2023-02-14 09:55:00,124.98,125.57,124.98,125.53,27818.0,123.701,124.2849,123.701,124.2453,27818.0
2023-02-14 10:00:00,125.54,126.3,125.54,126.27,49856.0,124.2552,125.0074,124.2552,124.9778,49856.0
2023-02-14 10:05:00,126.3,126.36,126.17,126.26,38320.0,125.0074,125.0668,124.8788,124.9679,38320.0
2023-02-14 10:10:00,126.27,126.66,126.26,126.44,9452.0,124.9778,125.3638,124.9679,125.146,9452.0
2023-02-14 10:15:00,126.43,126.51,125.98,126.0,8692.0,125.1361,125.2153,124.6907,124.7105,8692.0
2023-02-14 10:20:00,126.14,126.2,126.03,126.19,3298.0,124.8491,124.9085,124.7402,124.8986,3298.0
2023-02-14 10:25:00,126.13,126.24,125.71,125.82,5392.0,124.8392,124.9481,124.4235,124.5324,5392.0
2023-02-14 10:30:00,125.83,126.05,125.48,125.48,16796.0,124.5423,124.76,124.1958,124.1958,16796.0
2023-02-14 10:35:00,125.34,125.34,124.64,124.64,12232.0,124.0573,124.0573,123.3644,123.3644,12232.0
2023-02-14 10:40:00,124.51,124.64,124.4,124.63,22164.0,123.2358,123.3644,123.1269,123.3545,22164.0
2023-02-14 10:45:00,124.57,124.57,123.8,124.51,20272.0,123.2952,123.2952,122.533,123.2358,20272.0
2023-02-14 10:50:00,124.46,124.46,123.88,123.94,30210.0,123.1863,123.1863,122.6122,122.6716,30210.0
2023-02-14 10:55:00,124.06,124.5,124.06,124.49,2252.0,122.7904,123.2259,122.7904,123.216,2252.0
2023-02-14 11:00:00,124.53,125.08,124.53,125.06,5440.0,123.2556,123.7999,123.2556,123.7801,5440.0
2023-02-14 11:05:00,125.01,125.2,124.82,124.82,5098.0,123.7306,123.9187,123.5426,123.5426,5098.0
2023-02-14 11:10:00,124.83,125.11,124.83,124.91,1400.0,123.5525,123.8296,123.5525,123.6317,1400.0
2023-02-14 11:15:00,124.96,125.2,124.88,125.2,3308.0,123.6812,123.9187,123.602,123.9187,3308.0
2023-02-14 11:20:00,125.21,125.39,125.13,125.39,16424.0,123.9286,124.1068,123.8494,124.1068,16424.0
2023-02-14 11:25:00,125.41,125.41,124.33,124.49,25964.0,124.1266,124.1266,123.0576,123.216,25964.0
2023-02-14 11:30:00,124.32,124.35,124.11,124.23,5400.0,123.0477,123.0774,122.8399,122.9586,5400.0
2023-02-14 11:35:00,124.22,124.45,124.22,124.25,8070.0,122.9487,123.1764,122.9487,122.9784,8070.0
2023-02-14 11:40:00,124.23,124.36,123.96,124.05,32062.0,122.9586,123.0873,122.6914,122.7805,32062.0
2023-02-14 11:45:00,124.06,124.42,124.05,124.33,7100.0,122.7904,123.1467,122.7805,123.0576,7100.0
2023-02-14 11:50:00,124.3,124.33,124.0,124.17,9796.0,123.0279,123.0576,122.731,122.8992,9796.0
2023-02-14 11:55:00,124.27,124.55,124.27,124.55,4980.0,122.9982,123.2754,122.9982,123.2754,4980.0
2023-02-14 12:00:00,124.54,124.71,124.53,124.63,5892.0,123.2655,123.4337,123.2556,123.3545,5892.0
2023-02-14 12:05:00,124.54,124.76,124.54,124.71,1400.0,123.2655,123.4832,123.2655,123.4337,1400.0
2023-02-14 12:10:00,124.8,124.93,124.79,124.84,3800.0,123.5228,123.6515,123.5129,123.5624,3800.0
2023-02-14 12:15:00,124.86,124.92,124.76,124.85,4300.0,123.5822,123.6416,123.4832,123.5723,4300.0
2023-02-14 12:20:00,124.85,124.99,124.85,124.87,3600.0,123.5723,123.7109,123.5723,123.5921,3600.0
2023-02-14 12:25:00,124.86,124.99,124.86,124.99,1800.0,123.5822,123.7109,123.5822,123.7109,1800.0
2023-02-14 12:30:00,124.94,125.14,124.94,125.14,1200.0,123.6614,123.8593,123.6614,123.8593,1200.0
2023-02-14 12:35:00,125.11,125.13,124.99,124.99,1200.0,123.8296,123.8494,123.7109,123.7109,1200.0
2023-02-14 12:40:00,125.06,125.22,124.98,124.98,1550.0,123.7801,123.9385,123.701,123.701,1550.0
2023-02-14 12:45:00,124.95,125.1,124.94,125.04,2510.0,123.6713,123.8197,123.6614,123.7603,2510.0
2023-02-14 12:50:00,124.96,124.96,124.83,124.92,6200.0,123.6812,123.6812,123.5525,123.6416,6200.0
2023-02-14 12:55:00,124.93,125.14,124.92,125.11,4960.0,123.6515,123.8593,123.6416,123.8296,4960.0
2023-02-14 13:00:00,125.17,125.8,125.17,125.78,29858.0,123.889,124.5126,123.889,124.4928,29858.0
2023-02-14 13:05:00,125.74,125.96,125.74,125.78,14614.0,124.4532,124.6709,124.4532,124.4928,14614.0
2023-02-14 13:10:00,125.78,125.82,125.6,125.82,3634.0,124.4928,124.5324,124.3146,124.5324,3634.0
2023-02-14 13:15:00,125.8,126.14,125.8,126.14,16308.0,124.5126,124.8491,124.5126,124.8491,16308.0
2023-02-14 13:20:00,125.94,125.96,125.61,125.68,4862.0,124.6511,124.6709,124.3245,124.3938,4862.0
2023-02-14 13:25:00,125.69,125.8,125.55,125.8,5710.0,124.4037,124.5126,124.2651,124.5126,5710.0
2023-02-14 13:30:00,125.85,125.85,125.83,125.84,808.0,124.5621,124.5621,124.5423,124.5522,808.0
2023-02-14 13:35:00,125.94,125.97,125.81,125.92,4600.0,124.6511,124.6808,124.5225,124.6313,4600.0
2023-02-14 13:40:00,125.96,126.0,125.57,125.57,5350.0,124.6709,124.7105,124.2849,124.2849,5350.0
2023-02-14 13:45:00,125.6,125.91,125.6,125.86,3014.0,124.3146,124.6214,124.3146,124.5719,3014.0
2023-02-14 13:50:00,125.9,125.94,125.83,125.85,1990.0,124.6115,124.6511,124.5423,124.5621,1990.0
2023-02-14 13:55:00,125.97,125.99,125.97,125.97,1522.0,124.6808,124.7006,124.6808,124.6808,1522.0
2023-02-14 14:00:00,125.76,126.15,125.76,126.08,3886.0,124.473,124.859,124.473,124.7897,3886.0
2023-02-14 14:05:00,125.75,125.75,125.42,125.56,5300.0,124.4631,124.4631,124.1365,124.275,5300.0
2023-02-14 14:10:00,125.66,125.76,125.66,125.75,1800.0,124.374,124.473,124.374,124.4631,1800.0
2023-02-14 14:15:00,125.8,126.0,125.8,125.96,3500.0,124.5126,124.7105,124.5126,124.6709,3500.0
2023-02-14 14:20:00,125.94,126.03,125.89,126.03,2000.0,124.6511,124.7402,124.6016,124.7402,2000.0
2023-02-14 14:25:00,126.08,126.08,125.95,125.99,4230.0,124.7897,124.7897,124.661,124.7006,4230.0
2023-02-14 14:30:00,126.12,126.35,126.12,126.35,11834.0,124.8293,125.0569,124.8293,125.0569,11834.0
2023-02-14 14:35:00,126.38,126.54,126.38,126.42,5816.0,125.0866,125.245,125.0866,125.1262,5816.0
2023-02-14 14:40:00,126.42,126.52,126.42,126.43,3996.0,125.1262,125.2252,125.1262,125.1361,3996.0
2023-02-14 14:45:00,126.39,126.53,126.36,126.53,8600.0,125.0965,125.2351,125.0668,125.2351,8600.0
2023-02-14 14:50:00,126.53,126.57,126.26,126.35,4250.0,125.2351,125.2747,124.9679,125.0569,4250.0
2023-02-14 14:55:00,126.38,126.46,126.31,126.42,2228.0,125.0866,125.1658,125.0173,125.1262,2228.0
2023-02-14 15:00:00,126.44,126.54,126.34,126.34,3538.0,125.146,125.245,125.047,125.047,3538.0
2023-02-14 15:05:00,126.34,126.44,126.31,126.32,1600.0,125.047,125.146,125.0173,125.0272,1600.0
2023-02-14 15:10:00,126.29,126.33,126.07,126.31,15908.0,124.9975,125.0371,124.7798,125.0173,15908.0
2023-02-14 15:15:00,126.25,126.42,126.17,126.38,7738.0,124.958,125.1262,124.8788,125.0866,7738.0
2023-02-14 15:20:00,126.35,126.5,126.35,126.5,3122.0,125.0569,125.2054,125.0569,125.2054,3122.0
2023-02-14 15:25:00,126.5,126.56,126.36,126.41,7000.0,125.2054,125.2648,125.0668,125.1163,7000.0
2023-02-14 15:30:00,126.41,126.53,126.33,126.5,22730.0,125.1163,125.2351,125.0371,125.2054,22730.0
2023-02-14 15:35:00,126.53,126.69,126.52,126.64,16180.0,125.2351,125.3935,125.2252,125.344,16180.0
2023-02-14 15:40:00,126.61,126.85,126.55,126.83,20550.0,125.3143,125.5518,125.2549,125.532,20550.0
2023-02-14 15:45:00,126.8,126.83,126.65,126.65,15638.0,125.5023,125.532,125.3539,125.3539,15638.0
2023-02-14 15:50:00,126.66,126.76,126.47,126.76,40942.0,125.3638,125.4627,125.1757,125.4627,40942.0
2023-02-14 15:55:00,126.83,126.89,126.41,126.47,59046.0,125.532,125.5914,125.1163,125.1757,59046.0
2023-02-15 09:30:00,124.89,125.38,124.89,125.01,46632.0,123.6119,124.0969,123.6119,123.7306,46632.0
2023-02-15 09:35:00,125.0,125.42,124.97,125.06,16022.0,123.7208,124.1365,123.6911,123.7801,16022.0
2023-02-15 09:40:00,125.08,125.63,125.08,125.29,9320.0,123.7999,124.3443,123.7999,124.0078,9320.0
2023-02-15 09:45:00,125.25,125.52,125.17,125.48,11008.0,123.9682,124.2354,123.889,124.1958,11008.0
2023-02-15 09:50:00,125.49,125.5,124.42,124.46,21024.0,124.2057,124.2156,123.1467,123.1863,21024.0
2023-02-15 09:55:00,124.62,124.78,124.33,124.62,8360.0,123.3446,123.503,123.0576,123.3446,8360.0
2023-02-15 10:00:00,124.67,124.7,124.42,124.55,9282.0,123.3941,123.4238,123.1467,123.2754,9282.0
2023-02-15 10:05:00,124.51,124.51,123.78,123.97,23332.0,123.2358,123.2358,122.5132,122.7013,23332.0
2023-02-15 10:10:00,123.97,124.33,123.79,124.24,17000.0,122.7013,123.0576,122.5231,122.9685,17000.0
2023-02-15 10:15:00,124.23,124.61,124.23,124.51,16188.0,122.9586,123.3347,122.9586,123.2358,16188.0
2023-02-15 10:20:00,124.53,124.7,124.46,124.46,5000.0,123.2556,123.4238,123.1863,123.1863,5000.0
2023-02-15 10:25:00,124.44,124.79,124.44,124.67,4212.0,123.1665,123.5129,123.1665,123.3941,4212.0
2023-02-15 10:30:00,124.58,124.76,124.49,124.7,6882.0,123.305,123.4832,123.216,123.4238,6882.0
2023-02-15 10:35:00,124.67,124.7,124.52,124.62,4916.0,123.3941,123.4238,123.2457,123.3446,4916.0
2023-02-15 10:40:00,124.67,124.74,124.35,124.35,4608.0,123.3941,123.4634,123.0774,123.0774,4608.0
2023-02-15 10:45:00,124.3,124.3,124.11,124.2,2036.0,123.0279,123.0279,122.8399,122.9289,2036.0
2023-02-15 10:50:00,124.32,124.42,124.31,124.31,3250.0,123.0477,123.1467,123.0378,123.0378,3250.0
2023-02-15 10:55:00,124.33,124.54,124.28,124.31,4804.0,123.0576,123.2655,123.0081,123.0378,4804.0
2023-02-15 11:00:00,124.29,124.5,124.28,124.5,2600.0,123.018,123.2259,123.0081,123.2259,2600.0
2023-02-15 11:05:00,124.67,124.83,124.67,124.7,7758.0,123.3941,123.5525,123.3941,123.4238,7758.0
2023-02-15 11:10:00,124.75,124.82,124.67,124.72,5280.0,123.4733,123.5426,123.3941,123.4436,5280.0
2023-02-15 11:15:00,124.8,124.87,124.62,124.69,5200.0,123.5228,123.5921,123.3446,123.4139,5200.0
2023-02-15 11:20:00,124.72,124.76,124.6,124.6,3268.0,123.4436,123.4832,123.3248,123.3248,3268.0
2023-02-15 11:25:00,124.7,125.0,124.65,125.0,3058.0,123.4238,123.7208,123.3743,123.7208,3058.0
2023-02-15 11:30:00,125.02,125.02,124.76,124.76,6700.0,123.7405,123.7405,123.4832,123.4832,6700.0
2023-02-15 11:35:00,124.8,124.95,124.8,124.92,6256.0,123.5228,123.6713,123.5228,123.6416,6256.0
2023-02-15 11:40:00,124.95,125.3,124.94,125.3,6978.0,123.6713,124.0177,123.6614,124.0177,6978.0
2023-02-15 11:45:00,125.32,125.46,125.26,125.39,7400.0,124.0375,124.176,123.9781,124.1068,7400.0
2023-02-15 11:50:00,125.48,125.53,125.44,125.47,6048.0,124.1958,124.2453,124.1562,124.1859,6048.0
2023-02-15 11:55:00,125.58,125.58,125.31,125.32,10200.0,124.2948,124.2948,124.0276,124.0375,10200.0
2023-02-15 12:00:00,125.31,125.39,125.17,125.17,4316.0,124.0276,124.1068,123.889,123.889,4316.0
2023-02-15 12:05:00,125.19,125.23,124.92,125.07,4052.0,123.9088,123.9484,123.6416,123.79,4052.0
2023-02-15 12:10:00,125.06,125.06,124.98,124.98,1636.0,123.7801,123.7801,123.701,123.701,1636.0
2023-02-15 12:15:00,124.96,125.06,124.9,125.01,3922.0,123.6812,123.7801,123.6218,123.7306,3922.0
2023-02-15 12:20:00,124.97,125.0,124.89,124.89,5200.0,123.6911,123.7208,123.6119,123.6119,5200.0
2023-02-15 12:25:00,124.88,125.05,124.86,124.86,3544.0,123.602,123.7702,123.5822,123.5822,3544.0
2023-02-15 12:30:00,124.82,124.89,124.78,124.88,8430.0,123.5426,123.6119,123.503,123.602,8430.0
2023-02-15 12:35:00,124.95,125.06,124.73,124.94,6000.0,123.6713,123.7801,123.4535,123.6614,6000.0
2023-02-15 12:40:00,124.96,125.2,124.96,125.19,2604.0,123.6812,123.9187,123.6812,123.9088,2604.0
2023-02-15 12:45:00,125.24,125.24,125.14,125.17,2626.0,123.9583,123.9583,123.8593,123.889,2626.0
2023-02-15 12:50:00,125.28,125.35,125.2,125.35,3742.0,123.9979,124.0672,123.9187,124.0672,3742.0
2023-02-15 12:55:00,125.28,125.29,125.17,125.19,6000.0,123.9979,124.0078,123.889,123.9088,6000.0
2023-02-15 13:00:00,125.28,125.36,125.21,125.21,1200.0,123.9979,124.0771,123.9286,123.9286,1200.0
2023-02-15 13:05:00,125.14,125.29,125.06,125.29,4178.0,123.8593,124.0078,123.7801,124.0078,4178.0
2023-02-15 13:10:00,125.31,125.5,125.31,125.44,6130.0,124.0276,124.2156,124.0276,124.1562,6130.0
2023-02-15 13:15:00,125.45,125.49,125.41,125.49,2798.0,124.1661,124.2057,124.1266,124.2057,2798.0
2023-02-15 13:20:00,125.6,125.64,125.53,125.53,2570.0,124.3146,124.3542,124.2453,124.2453,2570.0
2023-02-15 13:25:00,125.53,125.64,125.53,125.54,5800.0,124.2453,124.3542,124.2453,124.2552,5800.0
2023-02-15 13:30:00,125.58,125.58,125.44,125.47,2000.0,124.2948,124.2948,124.1562,124.1859,2000.0
2023-02-15 13:35:00,125.49,125.58,125.48,125.56,2600.0,124.2057,124.2948,124.1958,124.275,2600.0
2023-02-15 13:40:00,125.55,125.75,125.53,125.69,4400.0,124.2651,124.4631,124.2453,124.4037,4400.0
2023-02-15 13:45:00,125.7,125.73,125.64,125.68,3000.0,124.4136,124.4433,124.3542,124.3938,3000.0
2023-02-15 13:50:00,125.67,125.87,125.66,125.86,2000.0,124.3839,124.5818,124.374,124.5719,2000.0
2023-02-15 13:55:00,125.86,125.87,125.79,125.8,5456.0,124.5719,124.5818,124.5027,124.5126,5456.0
2023-02-15 14:00:00,125.8,125.92,125.8,125.91,2600.0,124.5126,124.6313,124.5126,124.6214,2600.0
2023-02-15 14:05:00,125.89,126.06,125.89,126.04,5600.0,124.6016,124.7699,124.6016,124.7501,5600.0
2023-02-15 14:10:00,126.06,126.1,126.03,126.03,3000.0,124.7699,124.8095,124.7402,124.7402,3000.0
2023-02-15 14:15:00,126.14,126.15,125.94,125.94,6562.0,124.8491,124.859,124.6511,124.6511,6562.0
2023-02-15 14:20:00,125.99,126.07,125.97,126.06,4200.0,124.7006,124.7798,124.6808,124.7699,4200.0
2023-02-15 14:25:00,126.05,126.08,125.96,126.08,1600.0,124.76,124.7897,124.6709,124.7897,1600.0
2023-02-15 14:30:00,126.13,126.15,126.03,126.08,2800.0,124.8392,124.859,124.7402,124.7897,2800.0
2023-02-15 14:35:00,126.09,126.25,126.06,126.19,4308.0,124.7996,124.958,124.7699,124.8986,4308.0
2023-02-15 14:40:00,126.16,126.23,126.1,126.23,3000.0,124.8689,124.9382,124.8095,124.9382,3000.0
2023-02-15 14:45:00,126.25,126.3,126.11,126.12,3200.0,124.958,125.0074,124.8194,124.8293,3200.0
2023-02-15 14:50:00,126.12,126.12,126.03,126.08,5406.0,124.8293,124.8293,124.7402,124.7897,5406.0
2023-02-15 14:55:00,126.1,126.1,125.87,125.92,5100.0,124.8095,124.8095,124.5818,124.6313,5100.0
2023-02-15 15:00:00,125.94,126.0,125.93,125.93,2600.0,124.6511,124.7105,124.6412,124.6412,2600.0
2023-02-15 15:05:00,126.0,126.08,126.0,126.03,4800.0,124.7105,124.7897,124.7105,124.7402,4800.0
2023-02-15 15:10:00,126.01,126.06,125.89,125.9,4800.0,124.7204,124.7699,124.6016,124.6115,4800.0
2023-02-15 15:15:00,125.83,125.9,125.64,125.64,3366.0,124.5423,124.6115,124.3542,124.3542,3366.0
2023-02-15 15:20:00,125.7,125.72,125.51,125.54,8936.0,124.4136,124.4334,124.2255,124.2552,8936.0
2023-02-15 15:25:00,125.5,125.67,125.49,125.64,5400.0,124.2156,124.3839,124.2057,124.3542,5400.0
2023-02-15 15:30:00,125.63,125.83,125.63,125.83,5200.0,124.3443,124.5423,124.3443,124.5423,5200.0
2023-02-15 15:35:00,125.81,125.9,125.76,125.81,6638.0,124.5225,124.6115,124.473,124.5225,6638.0
2023-02-15 15:40:00,125.83,125.85,125.67,125.81,22330.0,124.5423,124.5621,124.3839,124.5225,22330.0
2023-02-15 15:45:00,125.78,126.04,125.78,126.0,9990.0,124.4928,124.7501,124.4928,124.7105,9990.0
2023-02-15 15:50:00,126.07,126.22,125.99,126.0,22726.0,124.7798,124.9283,124.7006,124.7105,22726.0
2023-02-15 15:55:00,126.0,126.57,125.96,126.5,45690.0,124.7105,125.2747,124.6709,125.2054,45690.0
2023-02-16 09:30:00,123.89,124.32,123.82,124.02,21628.0,122.6221,123.0477,122.5528,122.7508,21628.0
2023-02-16 09:35:00,124.08,124.08,123.36,123.99,11532.0,122.8102,122.8102,122.0975,122.7211,11532.0
2023-02-16 09:40:00,124.1,124.21,123.62,123.86,16674.0,122.83,122.9388,122.3549,122.5924,16674.0
2023-02-16 09:45:00,124.07,124.38,123.99,124.28,6398.0,122.8003,123.1071,122.7211,123.0081,6398.0
2023-02-16 09:50:00,124.25,124.48,124.04,124.32,2200.0,122.9784,123.2061,122.7706,123.0477,2200.0
2023-02-16 09:55:00,124.3,124.41,124.18,124.18,2600.0,123.0279,123.1368,122.9091,122.9091,2600.0
2023-02-16 10:00:00,124.05,124.05,123.81,123.83,3800.0,122.7805,122.7805,122.5429,122.5627,3800.0
2023-02-16 10:05:00,123.94,124.23,123.94,124.11,2954.0,122.6716,122.9586,122.6716,122.8399,2954.0
2023-02-16 10:10:00,124.06,124.3,124.02,124.16,1600.0,122.7904,123.0279,122.7508,122.8893,1600.0
2023-02-16 10:15:00,124.17,124.17,123.95,124.11,1600.0,122.8992,122.8992,122.6815,122.8399,1600.0
2023-02-16 10:20:00,124.24,124.44,124.22,124.22,7352.0,122.9685,123.1665,122.9487,122.9487,7352.0
2023-02-16 10:25:00,124.22,124.39,124.18,124.38,1200.0,122.9487,123.117,122.9091,123.1071,1200.0
2023-02-16 10:30:00,124.38,124.61,124.38,124.57,6710.0,123.1071,123.3347,123.1071,123.2952,6710.0
2023-02-16 10:35:00,124.64,124.85,124.53,124.74,5108.0,123.3644,123.5723,123.2556,123.4634,5108.0
2023-02-16 10:40:00,124.64,124.77,124.52,124.52,2400.0,123.3644,123.4931,123.2457,123.2457,2400.0
2023-02-16 10:45:00,124.55,124.76,124.55,124.76,2200.0,123.2754,123.4832,123.2754,123.4832,2200.0
2023-02-16 10:50:00,124.88,124.88,124.62,124.62,5400.0,123.602,123.602,123.3446,123.3446,5400.0
2023-02-16 10:55:00,124.54,124.55,124.39,124.53,3932.0,123.2655,123.2754,123.117,123.2556,3932.0
2023-02-16 11:00:00,124.6,124.85,124.6,124.78,3000.0,123.3248,123.5723,123.3248,123.503,3000.0
2023-02-16 11:05:00,124.67,124.67,124.33,124.5,3764.0,123.3941,123.3941,123.0576,123.2259,3764.0
2023-02-16 11:10:00,124.48,124.5,124.4,124.5,1000.0,123.2061,123.2259,123.1269,123.2259,1000.0
2023-02-16 11:15:00,124.36,124.48,124.36,124.48,1600.0,123.0873,123.2061,123.0873,123.2061,1600.0
2023-02-16 11:20:00,124.46,124.46,124.24,124.29,4290.0,123.1863,123.1863,122.9685,123.018,4290.0
2023-02-16 11:25:00,124.3,124.41,124.21,124.41,8114.0,123.0279,123.1368,122.9388,123.1368,8114.0
2023-02-16 11:30:00,124.47,124.61,124.45,124.61,3000.0,123.1962,123.3347,123.1764,123.3347,3000.0
2023-02-16 11:35:00,124.53,124.57,124.41,124.41,2722.0,123.2556,123.2952,123.1368,123.1368,2722.0
2023-02-16 11:40:00,124.47,124.63,124.47,124.63,1608.0,123.1962,123.3545,123.1962,123.3545,1608.0
2023-02-16 11:45:00,124.64,124.85,124.64,124.8,4000.0,123.3644,123.5723,123.3644,123.5228,4000.0
2023-02-16 11:50:00,124.77,124.93,124.75,124.8,2680.0,123.4931,123.6515,123.4733,123.5228,2680.0
2023-02-16 11:55:00,124.76,124.83,124.61,124.61,2000.0,123.4832,123.5525,123.3347,123.3347,2000.0
2023-02-16 12:00:00,124.63,124.63,124.54,124.54,1200.0,123.3545,123.3545,123.2655,123.2655,1200.0
2023-02-16 12:05:00,124.56,124.6,124.55,124.55,800.0,123.2853,123.3248,123.2754,123.2754,800.0
2023-02-16 12:10:00,124.59,124.62,124.55,124.62,1200.0,123.3149,123.3446,123.2754,123.3446,1200.0
2023-02-16 12:15:00,124.5,124.5,124.14,124.14,3000.0,123.2259,123.2259,122.8696,122.8696,3000.0
2023-02-16 12:20:00,124.11,124.6,124.11,124.6,3000.0,122.8399,123.3248,122.8399,123.3248,3000.0
2023-02-16 12:25:00,124.59,124.67,124.56,124.63,2200.0,123.3149,123.3941,123.2853,123.3545,2200.0
2023-02-16 12:30:00,124.63,124.98,124.63,124.98,3514.0,123.3545,123.701,123.3545,123.701,3514.0
2023-02-16 12:35:00,124.92,125.02,124.84,124.84,2620.0,123.6416,123.7405,123.5624,123.5624,2620.0
2023-02-16 12:40:00,124.81,124.81,124.8,124.8,400.0,123.5327,123.5327,123.5228,123.5228,400.0
2023-02-16 12:45:00,124.92,124.92,124.85,124.85,800.0,123.6416,123.6416,123.5723,123.5723,800.0
2023-02-16 12:50:00,124.86,124.9,124.69,124.69,3200.0,123.5822,123.6218,123.4139,123.4139,3200.0
2023-02-16 12:55:00,124.65,124.74,124.48,124.55,2962.0,123.3743,123.4634,123.2061,123.2754,2962.0
2023-02-16 13:00:00,124.6,124.73,124.49,124.49,5110.0,123.3248,123.4535,123.216,123.216,5110.0
2023-02-16 13:05:00,124.61,124.73,124.56,124.73,3902.0,123.3347,123.4535,123.2853,123.4535,3902.0
2023-02-16 13:10:00,124.57,124.67,124.52,124.52,2700.0,123.2952,123.3941,123.2457,123.2457,2700.0
2023-02-16 13:15:00,124.53,124.55,124.44,124.46,1400.0,123.2556,123.2754,123.1665,123.1863,1400.0
2023-02-16 13:20:00,124.53,124.57,124.43,124.43,4800.0,123.2556,123.2952,123.1566,123.1566,4800.0
2023-02-16 13:25:00,124.59,124.59,124.44,124.44,432.0,123.3149,123.3149,123.1665,123.1665,432.0
2023-02-16 13:30:00,124.45,124.61,124.45,124.61,800.0,123.1764,123.3347,123.1764,123.3347,800.0
2023-02-16 13:35:00,124.66,124.83,124.66,124.82,5292.0,123.3842,123.5525,123.3842,123.5426,5292.0
2023-02-16 13:40:00,124.76,124.76,124.74,124.75,640.0,123.4832,123.4832,123.4634,123.4733,640.0
2023-02-16 13:45:00,124.86,124.9,124.75,124.88,5200.0,123.5822,123.6218,123.4733,123.602,5200.0
2023-02-16 13:50:00,124.74,124.74,124.74,124.74,400.0,123.4634,123.4634,123.4634,123.4634,400.0
2023-02-16 13:55:00,124.84,124.88,124.84,124.88,600.0,123.5624,123.602,123.5624,123.602,600.0
2023-02-16 14:00:00,124.89,124.99,124.89,124.97,1800.0,123.6119,123.7109,123.6119,123.6911,1800.0
2023-02-16 14:05:00,124.95,124.99,124.87,124.94,3400.0,123.6713,123.7109,123.5921,123.6614,3400.0
2023-02-16 14:10:00,124.8,124.8,124.8,124.8,200.0,123.5228,123.5228,123.5228,123.5228,200.0
2023-02-16 14:15:00,124.85,124.85,124.75,124.75,722.0,123.5723,123.5723,123.4733,123.4733,722.0
2023-02-16 14:20:00,124.69,124.74,124.55,124.74,3000.0,123.4139,123.4634,123.2754,123.4634,3000.0
2023-02-16 14:25:00,124.73,124.86,124.73,124.75,3182.0,123.4535,123.5822,123.4535,123.4733,3182.0
2023-02-16 14:30:00,124.85,124.89,124.85,124.86,1200.0,123.5723,123.6119,123.5723,123.5822,1200.0
2023-02-16 14:35:00,124.98,124.98,124.92,124.93,1000.0,123.701,123.701,123.6416,123.6515,1000.0
2023-02-16 14:40:00,124.83,124.83,124.67,124.73,6260.0,123.5525,123.5525,123.3941,123.4535,6260.0
2023-02-16 14:45:00,124.77,124.83,124.77,124.81,1800.0,123.4931,123.5525,123.4931,123.5327,1800.0
2023-02-16 14:50:00,124.84,124.86,124.77,124.83,2000.0,123.5624,123.5822,123.4931,123.5525,2000.0
2023-02-16 14:55:00,124.77,124.77,124.69,124.69,5128.0,123.4931,123.4931,123.4139,123.4139,5128.0
2023-02-16 15:00:00,124.67,124.67,124.42,124.42,2200.0,123.3941,123.3941,123.1467,123.1467,2200.0
2023-02-16 15:05:00,124.36,124.57,124.2,124.48,34194.0,123.0873,123.2952,122.9289,123.2061,34194.0
2023-02-16 15:10:00,124.48,124.48,124.33,124.36,3000.0,123.2061,123.2061,123.0576,123.0873,3000.0
2023-02-16 15:15:00,124.2,124.2,123.85,123.85,11940.0,122.9289,122.9289,122.5825,122.5825,11940.0
2023-02-16 15:20:00,123.8,123.82,123.55,123.63,13226.0,122.533,122.5528,122.2856,122.3648,13226.0
2023-02-16 15:25:00,123.64,123.68,123.26,123.26,8164.0,122.3747,122.4143,121.9986,121.9986,8164.0
2023-02-16 15:30:00,123.22,123.22,122.91,122.99,5988.0,121.959,121.959,121.6521,121.7313,5988.0
2023-02-16 15:35:00,123.05,123.33,123.01,123.21,17006.0,121.7907,122.0678,121.7511,121.9491,17006.0
2023-02-16 15:40:00,123.2,123.29,122.9,123.26,36596.0,121.9392,122.0283,121.6422,121.9986,36596.0
2023-02-16 15:45:00,123.28,123.54,123.18,123.52,21280.0,122.0184,122.2757,121.9194,122.2559,21280.0
2023-02-16 15:50:00,123.49,123.66,123.29,123.43,29198.0,122.2262,122.3945,122.0283,122.1668,29198.0
2023-02-16 15:55:00,123.4,123.4,123.03,123.07,41502.0,122.1371,122.1371,121.7709,121.8105,41502.0
2023-02-17 09:30:00,122.17,122.4,121.91,122.39,15940.0,120.9197,121.1474,120.6624,121.1375,15940.0
2023-02-17 09:35:00,122.47,122.58,121.9,121.9,5574.0,121.2166,121.3255,120.6525,120.6525,5574.0
2023-02-17 09:40:00,121.83,121.93,121.56,121.56,45990.0,120.5832,120.6822,120.316,120.316,45990.0
2023-02-17 09:45:00,121.55,121.55,121.0,121.06,70300.0,120.3061,120.3061,119.7617,119.8211,70300.0
2023-02-17 09:50:00,121.15,121.3,121.0,121.02,9170.0,119.9102,120.0586,119.7617,119.7815,9170.0
2023-02-17 09:55:00,121.08,121.48,121.08,121.48,14006.0,119.8409,120.2368,119.8409,120.2368,14006.0
2023-02-17 10:00:00,121.52,121.9,121.48,121.89,3000.0,120.2764,120.6525,120.2368,120.6426,3000.0
2023-02-17 10:05:00,121.69,121.69,121.51,121.56,1800.0,120.4446,120.4446,120.2665,120.316,1800.0
2023-02-17 10:10:00,121.49,121.92,121.44,121.73,6840.0,120.2467,120.6723,120.1972,120.4842,6840.0
2023-02-17 10:15:00,121.77,122.08,121.52,122.04,7768.0,120.5238,120.8306,120.2764,120.791,7768.0
2023-02-17 10:20:00,122.02,122.16,121.91,121.91,8200.0,120.7712,120.9098,120.6624,120.6624,8200.0
2023-02-17 10:25:00,121.99,121.99,121.58,121.58,29002.0,120.7416,120.7416,120.3358,120.3358,29002.0
2023-02-17 10:30:00,121.6,122.0,121.6,121.98,5000.0,120.3555,120.7515,120.3555,120.7317,5000.0
2023-02-17 10:35:00,122.01,122.3,121.75,121.78,6358.0,120.7613,121.0484,120.504,120.5337,6358.0
2023-02-17 10:40:00,121.72,121.72,121.42,121.44,25642.0,120.4743,120.4743,120.1774,120.1972,25642.0
2023-02-17 10:45:00,121.46,121.58,121.33,121.39,7298.0,120.217,120.3358,120.0883,120.1477,7298.0
2023-02-17 10:50:00,121.48,121.48,121.31,121.32,2880.0,120.2368,120.2368,120.0685,120.0784,2880.0
2023-02-17 10:55:00,121.41,121.47,121.21,121.22,4100.0,120.1675,120.2269,119.9695,119.9794,4100.0
2023-02-17 11:00:00,121.16,121.26,121.07,121.13,10408.0,119.92,120.019,119.831,119.8904,10408.0
2023-02-17 11:05:00,121.28,121.31,121.28,121.31,800.0,120.0388,120.0685,120.0388,120.0685,800.0
2023-02-17 11:10:00,121.31,121.51,121.31,121.47,3800.0,120.0685,120.2665,120.0685,120.2269,3800.0
2023-02-17 11:15:00,121.48,121.48,121.27,121.41,5000.0,120.2368,120.2368,120.0289,120.1675,5000.0
2023-02-17 11:20:00,121.38,121.38,121.04,121.06,14834.0,120.1378,120.1378,119.8013,119.8211,14834.0
2023-02-17 11:25:00,121.07,121.16,120.89,120.95,9696.0,119.831,119.92,119.6528,119.7122,9696.0
2023-02-17 11:30:00,120.95,120.95,120.66,120.88,23520.0,119.7122,119.7122,119.4252,119.6429,23520.0
2023-02-17 11:35:00,120.83,120.91,120.79,120.9,13600.0,119.5934,119.6726,119.5538,119.6627,13600.0
2023-02-17 11:40:00,120.9,120.99,120.86,120.93,5900.0,119.6627,119.7518,119.6231,119.6924,5900.0
2023-02-17 11:45:00,120.96,121.11,120.96,121.03,4800.0,119.7221,119.8706,119.7221,119.7914,4800.0
2023-02-17 11:50:00,120.99,120.99,120.66,120.66,9600.0,119.7518,119.7518,119.4252,119.4252,9600.0
2023-02-17 11:55:00,120.72,120.8,120.6,120.8,11766.0,119.4846,119.5637,119.3658,119.5637,11766.0
2023-02-17 12:00:00,120.75,120.99,120.75,120.94,4638.0,119.5142,119.7518,119.5142,119.7023,4638.0
2023-02-17 12:05:00,121.05,121.17,121.05,121.14,2650.0,119.8112,119.9299,119.8112,119.9003,2650.0
2023-02-17 12:10:00,121.21,121.31,121.21,121.23,3938.0,119.9695,120.0685,119.9695,119.9893,3938.0
2023-02-17 12:15:00,121.19,121.19,120.95,120.95,2100.0,119.9497,119.9497,119.7122,119.7122,2100.0
2023-02-17 12:20:00,120.86,120.89,120.81,120.88,800.0,119.6231,119.6528,119.5736,119.6429,800.0
2023-02-17 12:25:00,120.94,121.04,120.83,120.83,2800.0,119.7023,119.8013,119.5934,119.5934,2800.0
2023-02-17 12:30:00,120.82,120.83,120.75,120.79,4000.0,119.5835,119.5934,119.5142,119.5538,4000.0
2023-02-17 12:35:00,120.8,120.87,120.66,120.68,3800.0,119.5637,119.633,119.4252,119.445,3800.0
2023-02-17 12:40:00,120.69,120.69,120.5,120.53,8008.0,119.4549,119.4549,119.2668,119.2965,8008.0
2023-02-17 12:45:00,120.5,120.5,120.42,120.45,1800.0,119.2668,119.2668,119.1876,119.2173,1800.0
2023-02-17 12:50:00,120.47,120.48,120.31,120.33,5424.0,119.2371,119.247,119.0787,119.0985,5424.0
2023-02-17 12:55:00,120.34,120.53,120.34,120.5,1200.0,119.1084,119.2965,119.1084,119.2668,1200.0
2023-02-17 13:00:00,120.57,120.57,120.38,120.39,3200.0,119.3361,119.3361,119.148,119.1579,3200.0
2023-02-17 13:05:00,120.46,120.67,120.37,120.64,3396.0,119.2272,119.4351,119.1381,119.4054,3396.0
2023-02-17 13:10:00,120.73,120.8,120.73,120.76,2600.0,119.4944,119.5637,119.4944,119.5241,2600.0
2023-02-17 13:15:00,120.79,120.79,120.76,120.76,800.0,119.5538,119.5538,119.5241,119.5241,800.0
2023-02-17 13:20:00,120.67,120.67,120.58,120.58,4692.0,119.4351,119.4351,119.346,119.346,4692.0
2023-02-17 13:25:00,120.54,120.58,120.41,120.46,18138.0,119.3064,119.346,119.1777,119.2272,18138.0
2023-02-17 13:30:00,120.44,120.58,120.41,120.57,2624.0,119.2074,119.346,119.1777,119.3361,2624.0
2023-02-17 13:35:00,120.56,120.65,120.56,120.61,1600.0,119.3262,119.4153,119.3262,119.3757,1600.0
2023-02-17 13:40:00,120.67,120.8,120.67,120.77,1800.0,119.4351,119.5637,119.4351,119.534,1800.0
2023-02-17 13:45:00,120.79,120.79,120.73,120.73,1200.0,119.5538,119.5538,119.4944,119.4944,1200.0
2023-02-17 13:50:00,120.67,120.75,120.64,120.66,1600.0,119.4351,119.5142,119.4054,119.4252,1600.0
2023-02-17 13:55:00,120.66,120.83,120.66,120.83,2200.0,119.4252,119.5934,119.4252,119.5934,2200.0
2023-02-17 14:00:00,120.85,121.03,120.85,120.92,6644.0,119.6132,119.7914,119.6132,119.6825,6644.0
2023-02-17 14:05:00,121.05,121.07,120.94,120.96,3596.0,119.8112,119.831,119.7023,119.7221,3596.0
2023-02-17 14:10:00,121.03,121.03,120.8,120.8,2454.0,119.7914,119.7914,119.5637,119.5637,2454.0
2023-02-17 14:15:00,120.9,121.0,120.89,120.89,1050.0,119.6627,119.7617,119.6528,119.6528,1050.0
2023-02-17 14:20:00,120.96,121.3,120.96,121.28,5600.0,119.7221,120.0586,119.7221,120.0388,5600.0
2023-02-17 14:25:00,121.29,121.3,121.14,121.17,6260.0,120.0487,120.0586,119.9003,119.9299,6260.0
2023-02-17 14:30:00,121.18,121.39,121.18,121.39,18570.0,119.9398,120.1477,119.9398,120.1477,18570.0
2023-02-17 14:35:00,121.38,121.41,121.33,121.41,2600.0,120.1378,120.1675,120.0883,120.1675,2600.0
2023-02-17 14:40:00,121.33,121.33,121.2,121.2,542.0,120.0883,120.0883,119.9596,119.9596,542.0
2023-02-17 14:45:00,121.15,121.34,121.15,121.34,1400.0,119.9102,120.0982,119.9102,120.0982,1400.0
2023-02-17 14:50:00,121.37,121.54,121.37,121.48,9998.0,120.1279,120.2962,120.1279,120.2368,9998.0
2023-02-17 14:55:00,121.53,121.68,121.52,121.58,9594.0,120.2863,120.4347,120.2764,120.3358,9594.0
2023-02-17 15:00:00,121.64,121.76,121.64,121.69,9668.0,120.3951,120.5139,120.3951,120.4446,9668.0
2023-02-17 15:05:00,121.64,121.67,121.38,121.67,8488.0,120.3951,120.4248,120.1378,120.4248,8488.0
2023-02-17 15:10:00,121.63,121.63,121.39,121.45,4240.0,120.3852,120.3852,120.1477,120.2071,4240.0
2023-02-17 15:15:00,121.47,121.57,121.33,121.41,8464.0,120.2269,120.3259,120.0883,120.1675,8464.0
2023-02-17 15:20:00,121.46,121.51,121.27,121.37,2998.0,120.217,120.2665,120.0289,120.1279,2998.0
2023-02-17 15:25:00,121.35,121.48,121.17,121.2,6014.0,120.1081,120.2368,119.9299,119.9596,6014.0
2023-02-17 15:30:00,121.16,121.43,121.16,121.43,6252.0,119.92,120.1873,119.92,120.1873,6252.0
2023-02-17 15:35:00,121.44,121.58,121.28,121.3,10912.0,120.1972,120.3358,120.0388,120.0586,10912.0
2023-02-17 15:40:00,121.32,121.44,121.27,121.28,10166.0,120.0784,120.1972,120.0289,120.0388,10166.0
2023-02-17 15:45:00,121.27,121.36,121.21,121.31,18434.0,120.0289,120.118,119.9695,120.0685,18434.0
2023-02-17 15:50:00,121.33,121.53,121.32,121.34,38914.0,120.0883,120.2863,120.0784,120.0982,38914.0
2023-02-17 15:55:00,121.32,121.48,121.28,121.35,46916.0,120.0784,120.2368,120.0388,120.1081,46916.0
2023-02-21 09:30:00,119.51,119.95,119.39,119.92,10036.0,118.2869,118.7224,118.1682,118.6927,10036.0
2023-02-21 09:35:00,120.0,120.52,120.0,120.52,5440.0,118.7719,119.2866,118.7719,119.2866,5440.0
2023-02-21 09:40:00,120.78,120.78,120.56,120.67,1726.0,119.5439,119.5439,119.3262,119.4351,1726.0
2023-02-21 09:45:00,120.5,120.58,120.23,120.41,4170.0,119.2668,119.346,118.9996,119.1777,4170.0
2023-02-21 09:50:00,120.29,120.5,120.06,120.22,5948.0,119.059,119.2668,118.8313,118.9897,5948.0
2023-02-21 09:55:00,120.08,120.23,119.83,119.97,10168.0,118.8511,118.9996,118.6037,118.7422,10168.0
2023-02-21 10:00:00,119.86,120.15,119.75,119.85,23488.0,118.6334,118.9204,118.5245,118.6235,23488.0
2023-02-21 10:05:00,119.63,119.84,119.61,119.69,3600.0,118.4057,118.6136,118.3859,118.4651,3600.0
2023-02-21 10:10:00,119.73,119.75,119.24,119.36,8000.0,118.5047,118.5245,118.0197,118.1385,8000.0
2023-02-21 10:15:00,119.35,119.54,119.17,119.47,85890.0,118.1286,118.3166,117.9504,118.2473,85890.0
2023-02-21 10:20:00,119.52,119.72,119.35,119.49,8328.0,118.2968,118.4948,118.1286,118.2671,8328.0
2023-02-21 10:25:00,119.48,119.5,119.21,119.3,11574.0,118.2572,118.277,117.99,118.0791,11574.0
2023-02-21 10:30:00,119.22,119.46,119.19,119.46,5576.0,117.9999,118.2374,117.9702,118.2374,5576.0
2023-02-21 10:35:00,119.45,119.74,119.39,119.45,9156.0,118.2275,118.5146,118.1682,118.2275,9156.0
2023-02-21 10:40:00,119.47,119.68,119.39,119.39,5200.0,118.2473,118.4552,118.1682,118.1682,5200.0
2023-02-21 10:45:00,119.42,119.55,119.36,119.51,2800.0,118.1979,118.3265,118.1385,118.2869,2800.0
2023-02-21 10:50:00,119.53,119.58,119.38,119.42,2800.0,118.3067,118.3562,118.1583,118.1979,2800.0
2023-02-21 10:55:00,119.42,119.54,119.39,119.46,5600.0,118.1979,118.3166,118.1682,118.2374,5600.0
2023-02-21 11:00:00,119.53,119.68,119.52,119.52,2000.0,118.3067,118.4552,118.2968,118.2968,2000.0
2023-02-21 11:05:00,119.47,119.52,119.38,119.38,6400.0,118.2473,118.2968,118.1583,118.1583,6400.0
2023-02-21 11:10:00,119.39,119.39,119.26,119.26,3200.0,118.1682,118.1682,118.0395,118.0395,3200.0
2023-02-21 11:15:00,119.4,119.41,119.12,119.28,5600.0,118.1781,118.188,117.9009,118.0593,5600.0
2023-02-21 11:20:00,119.23,119.44,119.23,119.42,3086.0,118.0098,118.2177,118.0098,118.1979,3086.0
2023-02-21 11:25:00,119.33,119.36,119.19,119.26,5642.0,118.1088,118.1385,117.9702,118.0395,5642.0
2023-02-21 11:30:00,119.26,119.26,119.05,119.09,1444.0,118.0395,118.0395,117.8316,117.8712,1444.0
2023-02-21 11:35:00,119.26,119.39,119.21,119.21,1400.0,118.0395,118.1682,117.99,117.99,1400.0
2023-02-21 11:40:00,119.17,119.3,119.17,119.17,3400.0,117.9504,118.0791,117.9504,117.9504,3400.0
2023-02-21 11:45:00,119.21,119.25,119.06,119.11,20000.0,117.99,118.0296,117.8415,117.891,20000.0
2023-02-21 11:50:00,119.08,119.08,118.87,118.91,23520.0,117.8613,117.8613,117.6535,117.6931,23520.0
2023-02-21 11:55:00,118.92,118.92,118.67,118.71,3780.0,117.703,117.703,117.4555,117.4951,3780.0
2023-02-21 12:00:00,118.67,118.72,118.58,118.64,6874.0,117.4555,117.505,117.3665,117.4258,6874.0
2023-02-21 12:05:00,118.79,118.84,118.72,118.83,1400.0,117.5743,117.6238,117.505,117.6139,1400.0
2023-02-21 12:10:00,118.79,118.82,118.72,118.82,1000.0,117.5743,117.604,117.505,117.604,1000.0
2023-02-21 12:15:00,118.76,118.86,118.72,118.86,1420.0,117.5446,117.6436,117.505,117.6436,1420.0
2023-02-21 12:20:00,118.89,118.95,118.78,118.82,1200.0,117.6733,117.7327,117.5644,117.604,1200.0
2023-02-21 12:25:00,118.78,118.8,118.6,118.61,6000.0,117.5644,117.5842,117.3862,117.3961,6000.0
2023-02-21 12:30:00,118.64,118.86,118.64,118.86,2400.0,117.4258,117.6436,117.4258,117.6436,2400.0
2023-02-21 12:35:00,118.78,118.82,118.77,118.77,600.0,117.5644,117.604,117.5545,117.5545,600.0
2023-02-21 12:40:00,118.91,118.92,118.78,118.82,3118.0,117.6931,117.703,117.5644,117.604,3118.0
2023-02-21 12:45:00,118.78,118.94,118.76,118.94,2200.0,117.5644,117.7228,117.5446,117.7228,2200.0
2023-02-21 12:50:00,118.96,118.99,118.92,118.98,2200.0,117.7426,117.7723,117.703,117.7624,2200.0
2023-02-21 12:55:00,119.02,119.08,118.95,119.07,3638.0,117.8019,117.8613,117.7327,117.8514,3638.0
2023-02-21 13:00:00,119.04,119.09,118.94,119.02,5400.0,117.8217,117.8712,117.7228,117.8019,5400.0
2023-02-21 13:05:00,119.03,119.03,118.72,118.72,2100.0,117.8118,117.8118,117.505,117.505,2100.0
2023-02-21 13:10:00,118.78,118.78,118.67,118.67,2932.0,117.5644,117.5644,117.4555,117.4555,2932.0
2023-02-21 13:15:00,118.66,118.69,118.63,118.69,2600.0,117.4456,117.4753,117.4159,117.4753,2600.0
2023-02-21 13:20:00,118.69,118.71,118.67,118.71,1000.0,117.4753,117.4951,117.4555,117.4951,1000.0
2023-02-21 13:25:00,118.72,118.72,118.6,118.64,3202.0,117.505,117.505,117.3862,117.4258,3202.0
2023-02-21 13:30:00,118.61,118.61,118.58,118.58,5024.0,117.3961,117.3961,117.3665,117.3665,5024.0
2023-02-21 13:35:00,118.66,118.66,118.59,118.59,1000.0,117.4456,117.4456,117.3764,117.3764,1000.0
2023-02-21 13:40:00,118.58,118.66,118.58,118.58,4444.0,117.3665,117.4456,117.3665,117.3665,4444.0
2023-02-21 13:45:00,118.65,118.74,118.65,118.74,800.0,117.4357,117.5248,117.4357,117.5248,800.0
2023-02-21 13:50:00,118.56,118.57,118.54,118.57,800.0,117.3467,117.3566,117.3269,117.3566,800.0
2023-02-21 13:55:00,118.54,118.56,118.49,118.56,1220.0,117.3269,117.3467,117.2774,117.3467,1220.0
2023-02-21 14:00:00,118.46,118.47,118.42,118.46,1000.0,117.2477,117.2576,117.2081,117.2477,1000.0
2023-02-21 14:05:00,118.47,118.47,118.28,118.3,6600.0,117.2576,117.2576,117.0695,117.0893,6600.0
2023-02-21 14:10:00,118.28,118.36,118.27,118.27,7804.0,117.0695,117.1487,117.0596,117.0596,7804.0
2023-02-21 14:15:00,118.27,118.27,118.16,118.16,5600.0,117.0596,117.0596,116.9508,116.9508,5600.0
2023-02-21 14:20:00,118.07,118.15,118.07,118.11,2400.0,116.8617,116.9409,116.8617,116.9013,2400.0
2023-02-21 14:25:00,118.12,118.27,118.12,118.23,1400.0,116.9112,117.0596,116.9112,117.02,1400.0
2023-02-21 14:30:00,118.22,118.37,118.17,118.34,5600.0,117.0101,117.1586,116.9606,117.1289,5600.0
2023-02-21 14:35:00,118.39,118.4,118.24,118.36,6146.0,117.1784,117.1883,117.0299,117.1487,6146.0
2023-02-21 14:40:00,118.35,118.4,118.19,118.37,11286.0,117.1388,117.1883,116.9804,117.1586,11286.0
2023-02-21 14:45:00,118.39,118.48,118.39,118.42,4538.0,117.1784,117.2675,117.1784,117.2081,4538.0
2023-02-21 14:50:00,118.42,118.42,118.3,118.31,2856.0,117.2081,117.2081,117.0893,117.0992,2856.0
2023-02-21 14:55:00,118.31,118.31,118.15,118.2,1000.0,117.0992,117.0992,116.9409,116.9903,1000.0
2023-02-21 15:00:00,118.23,118.38,118.1,118.38,4200.0,117.02,117.1685,116.8914,117.1685,4200.0
2023-02-21 15:05:00,118.42,118.45,118.13,118.13,4638.0,117.2081,117.2378,116.9211,116.9211,4638.0
2023-02-21 15:10:00,118.05,118.05,117.99,118.03,6400.0,116.8419,116.8419,116.7825,116.8221,6400.0
2023-02-21 15:15:00,118.01,118.04,117.89,117.89,2200.0,116.8023,116.832,116.6835,116.6835,2200.0
2023-02-21 15:20:00,117.86,117.95,117.83,117.95,1200.0,116.6538,116.7429,116.6241,116.7429,1200.0
2023-02-21 15:25:00,117.88,117.88,117.68,117.7,5000.0,116.6736,116.6736,116.4757,116.4955,5000.0
2023-02-21 15:30:00,117.76,117.89,117.76,117.86,4400.0,116.5548,116.6835,116.5548,116.6538,4400.0
2023-02-21 15:35:00,117.83,117.86,117.58,117.63,3962.0,116.6241,116.6538,116.3767,116.4262,3962.0
2023-02-21 15:40:00,117.67,117.78,117.58,117.78,21052.0,116.4658,116.5746,116.3767,116.5746,21052.0
2023-02-21 15:45:00,117.78,118.02,117.78,118.01,26206.0,116.5746,116.8122,116.5746,116.8023,26206.0
2023-02-21 15:50:00,118.04,118.06,117.72,117.77,32630.0,116.832,116.8518,116.5153,116.5647,32630.0
2023-02-21 15:55:00,117.81,117.87,117.66,117.74,47586.0,116.6043,116.6637,116.4559,116.535,47586.0
2023-02-22 09:30:00,118.0,118.38,117.8,118.28,10816.0,116.7924,117.1685,116.5944,117.0695,10816.0
2023-02-22 09:35:00,118.17,118.64,118.13,118.59,8550.0,116.9606,117.4258,116.9211,117.3764,8550.0
2023-02-22 09:40:00,118.58,118.68,118.39,118.56,6008.0,117.3665,117.4654,117.1784,117.3467,6008.0
2023-02-22 09:45:00,118.75,118.81,118.6,118.6,5014.0,117.5347,117.5941,117.3862,117.3862,5014.0
2023-02-22 09:50:00,118.48,118.54,118.25,118.25,10588.0,117.2675,117.3269,117.0398,117.0398,10588.0
2023-02-22 09:55:00,118.3,118.35,117.99,117.99,14800.0,117.0893,117.1388,116.7825,116.7825,14800.0
2023-02-22 10:00:00,117.9,117.91,117.57,117.58,23836.0,116.6934,116.7033,116.3668,116.3767,23836.0
2023-02-22 10:05:00,117.59,117.79,117.56,117.56,5200.0,116.3866,116.5845,116.3569,116.3569,5200.0
2023-02-22 10:10:00,117.56,117.56,117.23,117.33,4716.0,116.3569,116.3569,116.0303,116.1292,4716.0
2023-02-22 10:15:00,117.41,117.41,117.08,117.13,14948.0,116.2084,116.2084,115.8818,115.9313,14948.0
2023-02-22 10:20:00,117.2,117.38,117.2,117.33,6400.0,116.0006,116.1787,116.0006,116.1292,6400.0
2023-02-22 10:25:00,117.42,117.6,117.17,117.17,3800.0,116.2183,116.3965,115.9709,115.9709,3800.0
2023-02-22 10:30:00,117.18,117.24,116.74,116.77,33726.0,115.9808,116.0402,115.5453,115.575,33726.0
2023-02-22 10:35:00,116.78,116.94,116.78,116.84,4600.0,115.5849,115.7432,115.5849,115.6443,4600.0
2023-02-22 10:40:00,116.94,117.08,116.94,117.08,3400.0,115.7432,115.8818,115.7432,115.8818,3400.0
2023-02-22 10:45:00,117.11,117.28,117.11,117.23,8600.0,115.9115,116.0798,115.9115,116.0303,8600.0
2023-02-22 10:50:00,117.28,117.43,117.25,117.43,2000.0,116.0798,116.2282,116.0501,116.2282,2000.0
2023-02-22 10:55:00,117.37,117.53,117.37,117.44,1898.0,116.1688,116.3272,116.1688,116.2381,1898.0
2023-02-22 11:00:00,117.44,117.57,117.4,117.56,1900.0,116.2381,116.3668,116.1985,116.3569,1900.0
2023-02-22 11:05:00,117.54,117.56,117.38,117.56,2270.0,116.3371,116.3569,116.1787,116.3569,2270.0
2023-02-22 11:10:00,117.56,117.57,117.31,117.37,4200.0,116.3569,116.3668,116.1094,116.1688,4200.0
2023-02-22 11:15:00,117.33,117.39,117.27,117.39,2206.0,116.1292,116.1886,116.0699,116.1886,2206.0
2023-02-22 11:20:00,117.67,117.75,117.61,117.72,2538.0,116.4658,116.5449,116.4064,116.5153,2538.0
2023-02-22 11:25:00,117.72,117.73,117.55,117.6,3102.0,116.5153,116.5252,116.347,116.3965,3102.0
2023-02-22 11:30:00,117.6,117.7,117.6,117.7,800.0,116.3965,116.4955,116.3965,116.4955,800.0
2023-02-22 11:35:00,117.74,117.78,117.4,117.4,3400.0,116.535,116.5746,116.1985,116.1985,3400.0
2023-02-22 11:40:00,117.47,117.51,117.33,117.51,2200.0,116.2678,116.3074,116.1292,116.3074,2200.0
2023-02-22 11:45:00,117.52,117.52,117.32,117.32,2200.0,116.3173,116.3173,116.1193,116.1193,2200.0
2023-02-22 11:50:00,117.36,117.42,117.23,117.3,4600.0,116.1589,116.2183,116.0303,116.0996,4600.0
2023-02-22 11:55:00,117.31,117.54,117.27,117.54,1800.0,116.1094,116.3371,116.0699,116.3371,1800.0
2023-02-22 12:00:00,117.46,117.46,117.38,117.38,3476.0,116.2579,116.2579,116.1787,116.1787,3476.0
2023-02-22 12:05:00,117.41,117.57,117.36,117.54,2600.0,116.2084,116.3668,116.1589,116.3371,2600.0
2023-02-22 12:10:00,117.47,117.53,117.39,117.39,2800.0,116.2678,116.3272,116.1886,116.1886,2800.0
2023-02-22 12:15:00,117.51,117.75,117.49,117.71,3600.0,116.3074,116.5449,116.2876,116.5054,3600.0
2023-02-22 12:20:00,117.71,117.78,117.68,117.68,1800.0,116.5054,116.5746,116.4757,116.4757,1800.0
2023-02-22 12:25:00,117.78,117.86,117.68,117.68,2400.0,116.5746,116.6538,116.4757,116.4757,2400.0
2023-02-22 12:30:00,117.78,117.83,117.72,117.8,1800.0,116.5746,116.6241,116.5153,116.5944,1800.0
2023-02-22 12:35:00,117.8,117.96,117.8,117.87,2994.0,116.5944,116.7528,116.5944,116.6637,2994.0
2023-02-22 12:40:00,117.9,117.92,117.86,117.9,4188.0,116.6934,116.7132,116.6538,116.6934,4188.0
2023-02-22 12:45:00,117.89,117.96,117.83,117.85,12392.0,116.6835,116.7528,116.6241,116.6439,12392.0
2023-02-22 12:50:00,117.88,117.88,117.74,117.79,11878.0,116.6736,116.6736,116.535,116.5845,11878.0
2023-02-22 12:55:00,117.79,117.83,117.77,117.83,1400.0,116.5845,116.6241,116.5647,116.6241,1400.0
2023-02-22 13:00:00,117.77,117.88,117.77,117.88,1200.0,116.5647,116.6736,116.5647,116.6736,1200.0
2023-02-22 13:05:00,117.91,117.91,117.88,117.88,2400.0,116.7033,116.7033,116.6736,116.6736,2400.0
2023-02-22 13:10:00,117.94,117.94,117.82,117.82,2200.0,116.733,116.733,116.6142,116.6142,2200.0
2023-02-22 13:15:00,117.85,117.92,117.85,117.92,400.0,116.6439,116.7132,116.6439,116.7132,400.0
2023-02-22 13:20:00,117.84,117.99,117.84,117.99,3000.0,116.634,116.7825,116.634,116.7825,3000.0
2023-02-22 13:25:00,118.02,118.15,118.02,118.11,3040.0,116.8122,116.9409,116.8122,116.9013,3040.0
2023-02-22 13:30:00,118.13,118.13,117.99,118.07,3992.0,116.9211,116.9211,116.7825,116.8617,3992.0
2023-02-22 13:35:00,117.96,118.2,117.96,118.2,2200.0,116.7528,116.9903,116.7528,116.9903,2200.0
2023-02-22 13:40:00,118.15,118.15,118.14,118.14,400.0,116.9409,116.9409,116.931,116.931,400.0
2023-02-22 13:45:00,118.12,118.14,118.04,118.14,1714.0,116.9112,116.931,116.832,116.931,1714.0
2023-02-22 13:50:00,118.11,118.11,118.03,118.03,600.0,116.9013,116.9013,116.8221,116.8221,600.0
2023-02-22 13:55:00,117.93,118.08,117.93,118.03,5378.0,116.7231,116.8716,116.7231,116.8221,5378.0
2023-02-22 14:00:00,118.02,118.26,117.54,118.14,16746.0,116.8122,117.0497,116.3371,116.931,16746.0
2023-02-22 14:05:00,118.1,118.42,117.89,118.02,22360.0,116.8914,117.2081,116.6835,116.8122,22360.0
2023-02-22 14:10:00,118.16,118.24,117.58,117.65,24176.0,116.9508,117.0299,116.3767,116.446,24176.0
2023-02-22 14:15:00,117.62,117.77,117.33,117.72,11054.0,116.4163,116.5647,116.1292,116.5153,11054.0
2023-02-22 14:20:00,117.9,117.99,117.58,117.64,4680.0,116.6934,116.7825,116.3767,116.4361,4680.0
2023-02-22 14:25:00,117.73,117.74,117.52,117.66,4600.0,116.5252,116.535,116.3173,116.4559,4600.0
2023-02-22 14:30:00,117.61,117.63,117.24,117.36,12228.0,116.4064,116.4262,116.0402,116.1589,12228.0
2023-02-22 14:35:00,117.46,117.54,117.32,117.42,11902.0,116.2579,116.3371,116.1193,116.2183,11902.0
2023-02-22 14:40:00,117.38,117.46,117.14,117.32,6400.0,116.1787,116.2579,115.9412,116.1193,6400.0
2023-02-22 14:45:00,117.28,117.61,117.13,117.61,8526.0,116.0798,116.4064,115.9313,116.4064,8526.0
2023-02-22 14:50:00,117.61,117.61,117.25,117.25,10800.0,116.4064,116.4064,116.0501,116.0501,10800.0
2023-02-22 14:55:00,117.17,117.17,116.84,116.84,8480.0,115.9709,115.9709,115.6443,115.6443,8480.0
2023-02-22 15:00:00,116.83,116.91,116.74,116.85,11000.0,115.6344,115.7135,115.5453,115.6542,11000.0
2023-02-22 15:05:00,116.96,116.99,116.85,116.97,9536.0,115.763,115.7927,115.6542,115.7729,9536.0
2023-02-22 15:10:00,116.97,117.08,116.83,116.86,13340.0,115.7729,115.8818,115.6344,115.6641,13340.0
2023-02-22 15:15:00,116.85,117.08,116.8,116.92,8000.0,115.6542,115.8818,115.6047,115.7234,8000.0
2023-02-22 15:20:00,116.9,117.16,116.77,117.11,8000.0,115.7036,115.961,115.575,115.9115,8000.0
2023-02-22 15:25:00,117.11,117.17,116.84,116.84,8286.0,115.9115,115.9709,115.6443,115.6443,8286.0
2023-02-22 15:30:00,116.79,117.03,116.71,116.92,8550.0,115.5948,115.8323,115.5156,115.7234,8550.0
2023-02-22 15:35:00,116.94,116.97,116.64,116.64,6000.0,115.7432,115.7729,115.4463,115.4463,6000.0
2023-02-22 15:40:00,116.6,116.82,116.58,116.67,28432.0,115.4067,115.6245,115.3869,115.476,28432.0
2023-02-22 15:45:00,116.65,116.91,116.62,116.9,19418.0,115.4562,115.7135,115.4265,115.7036,19418.0
2023-02-22 15:50:00,116.82,117.05,116.57,116.98,35240.0,115.6245,115.8521,115.377,115.7828,35240.0
2023-02-22 15:55:00,116.99,117.18,116.85,117.16,60286.0,115.7927,115.9808,115.6542,115.961,60286.0
2023-02-23 09:30:00,121.13,121.77,121.13,121.36,51200.0,119.8904,120.5238,119.8904,120.118,51200.0
2023-02-23 09:35:00,121.39,121.41,120.73,121.11,18378.0,120.1477,120.1675,119.4944,119.8706,18378.0
2023-02-23 09:40:00,121.29,121.32,120.85,121.03,14778.0,120.0487,120.0784,119.6132,119.7914,14778.0
2023-02-23 09:45:00,121.03,121.7,120.85,121.45,67446.0,119.7914,120.4545,119.6132,120.2071,67446.0
2023-02-23 09:50:00,121.42,121.85,121.25,121.8,65510.0,120.1774,120.603,120.0091,120.5535,65510.0
2023-02-23 09:55:00,121.79,121.82,121.44,121.5,48944.0,120.5436,120.5733,120.1972,120.2566,48944.0
2023-02-23 10:00:00,121.6,121.72,121.11,121.21,51782.0,120.3555,120.4743,119.8706,119.9695,51782.0
2023-02-23 10:05:00,121.2,121.2,120.68,120.9,52428.0,119.9596,119.9596,119.445,119.6627,52428.0
2023-02-23 10:10:00,120.86,120.91,120.57,120.82,11208.0,119.6231,119.6726,119.3361,119.5835,11208.0
2023-02-23 10:15:00,120.84,121.01,120.61,120.63,51074.0,119.6033,119.7716,119.3757,119.3955,51074.0
2023-02-23 10:20:00,120.81,121.0,120.72,121.0,14804.0,119.5736,119.7617,119.4846,119.7617,14804.0
2023-02-23 10:25:00,121.0,121.2,120.92,121.18,12344.0,119.7617,119.9596,119.6825,119.9398,12344.0
2023-02-23 10:30:00,121.17,121.22,120.64,121.12,8262.0,119.9299,119.9794,119.4054,119.8805,8262.0
2023-02-23 10:35:00,121.08,121.16,120.95,120.95,5000.0,119.8409,119.92,119.7122,119.7122,5000.0
2023-02-23 10:40:00,120.94,120.94,120.7,120.72,5200.0,119.7023,119.7023,119.4648,119.4846,5200.0
2023-02-23 10:45:00,120.59,120.66,120.11,120.21,21486.0,119.3559,119.4252,118.8808,118.9798,21486.0
2023-02-23 10:50:00,120.1,120.19,119.97,120.19,11472.0,118.8709,118.96,118.7422,118.96,11472.0
2023-02-23 10:55:00,120.11,120.11,119.89,120.01,6946.0,118.8808,118.8808,118.663,118.7818,6946.0
2023-02-23 11:00:00,119.94,120.3,119.94,120.24,4016.0,118.7125,119.0689,118.7125,119.0095,4016.0
2023-02-23 11:05:00,120.21,120.22,119.69,119.76,11382.0,118.9798,118.9897,118.4651,118.5344,11382.0
2023-02-23 11:10:00,119.86,120.07,119.82,119.82,7174.0,118.6334,118.8412,118.5938,118.5938,7174.0
2023-02-23 11:15:00,119.78,119.94,119.69,119.77,4600.0,118.5542,118.7125,118.4651,118.5443,4600.0
2023-02-23 11:20:00,119.74,119.74,119.63,119.71,4000.0,118.5146,118.5146,118.4057,118.4849,4000.0
2023-02-23 11:25:00,119.83,119.83,119.5,119.67,7750.0,118.6037,118.6037,118.277,118.4453,7750.0
2023-02-23 11:30:00,119.65,119.78,119.58,119.68,8116.0,118.4255,118.5542,118.3562,118.4552,8116.0
2023-02-23 11:35:00,119.7,119.78,119.54,119.57,3904.0,118.475,118.5542,118.3166,118.3463,3904.0
2023-02-23 11:40:00,119.59,119.6,119.17,119.4,4600.0,118.3661,118.376,117.9504,118.1781,4600.0
2023-02-23 11:45:00,119.34,119.61,119.34,119.41,9888.0,118.1187,118.3859,118.1187,118.188,9888.0
2023-02-23 11:50:00,119.39,119.44,119.27,119.31,4438.0,118.1682,118.2177,118.0494,118.089,4438.0
2023-02-23 11:55:00,119.27,119.36,119.19,119.19,19700.0,118.0494,118.1385,117.9702,117.9702,19700.0
2023-02-23 12:00:00,119.19,119.41,119.19,119.39,6656.0,117.9702,118.188,117.9702,118.1682,6656.0
2023-02-23 12:05:00,119.5,119.6,119.46,119.5,9600.0,118.277,118.376,118.2374,118.277,9600.0
2023-02-23 12:10:00,119.45,119.46,119.25,119.31,8040.0,118.2275,118.2374,118.0296,118.089,8040.0
2023-02-23 12:15:00,119.48,119.74,119.48,119.58,9464.0,118.2572,118.5146,118.2572,118.3562,9464.0
2023-02-23 12:20:00,119.55,119.67,119.42,119.67,3000.0,118.3265,118.4453,118.1979,118.4453,3000.0
2023-02-23 12:25:00,119.65,119.79,119.63,119.77,2800.0,118.4255,118.5641,118.4057,118.5443,2800.0
2023-02-23 12:30:00,119.64,119.81,119.64,119.81,5800.0,118.4156,118.5839,118.4156,118.5839,5800.0
2023-02-23 12:35:00,119.69,119.8,119.59,119.59,5048.0,118.4651,118.574,118.3661,118.3661,5048.0
2023-02-23 12:40:00,119.51,119.69,119.47,119.68,2800.0,118.2869,118.4651,118.2473,118.4552,2800.0
2023-02-23 12:45:00,119.77,119.77,119.64,119.64,1800.0,118.5443,118.5443,118.4156,118.4156,1800.0
2023-02-23 12:50:00,119.7,119.75,119.64,119.64,2650.0,118.475,118.5245,118.4156,118.4156,2650.0
2023-02-23 12:55:00,119.58,119.76,119.58,119.74,6392.0,118.3562,118.5344,118.3562,118.5146,6392.0
2023-02-23 13:00:00,119.75,120.01,119.68,119.68,18274.0,118.5245,118.7818,118.4552,118.4552,18274.0
2023-02-23 13:05:00,119.7,119.72,119.61,119.64,2800.0,118.475,118.4948,118.3859,118.4156,2800.0
2023-02-23 13:10:00,119.67,119.8,119.67,119.78,1200.0,118.4453,118.574,118.4453,118.5542,1200.0
2023-02-23 13:15:00,119.8,119.91,119.7,119.87,6186.0,118.574,118.6828,118.475,118.6433,6186.0
2023-02-23 13:20:00,119.88,119.93,119.82,119.85,5950.0,118.6531,118.7026,118.5938,118.6235,5950.0
2023-02-23 13:25:00,119.88,119.95,119.79,119.92,4600.0,118.6531,118.7224,118.5641,118.6927,4600.0
2023-02-23 13:30:00,119.84,119.92,119.83,119.92,2800.0,118.6136,118.6927,118.6037,118.6927,2800.0
2023-02-23 13:35:00,119.94,119.94,119.81,119.93,2800.0,118.7125,118.7125,118.5839,118.7026,2800.0
2023-02-23 13:40:00,120.0,120.36,120.0,120.17,23406.0,118.7719,119.1282,118.7719,118.9402,23406.0
2023-02-23 13:45:00,120.27,120.55,120.25,120.55,4200.0,119.0392,119.3163,119.0194,119.3163,4200.0
2023-02-23 13:50:00,120.56,120.58,120.53,120.53,15462.0,119.3262,119.346,119.2965,119.2965,15462.0
2023-02-23 13:55:00,120.39,120.52,120.3,120.52,1600.0,119.1579,119.2866,119.0689,119.2866,1600.0
2023-02-23 14:00:00,120.42,120.49,120.41,120.41,3690.0,119.1876,119.2569,119.1777,119.1777,3690.0
2023-02-23 14:05:00,120.41,120.64,120.41,120.55,3600.0,119.1777,119.4054,119.1777,119.3163,3600.0
2023-02-23 14:10:00,120.58,120.79,120.5,120.79,12914.0,119.346,119.5538,119.2668,119.5538,12914.0
2023-02-23 14:15:00,120.79,121.1,120.79,121.1,12232.0,119.5538,119.8607,119.5538,119.8607,12232.0
2023-02-23 14:20:00,121.13,121.17,120.96,121.03,9150.0,119.8904,119.9299,119.7221,119.7914,9150.0
2023-02-23 14:25:00,121.08,121.14,121.06,121.06,8400.0,119.8409,119.9003,119.8211,119.8211,8400.0
2023-02-23 14:30:00,121.11,121.44,121.11,121.38,17666.0,119.8706,120.1972,119.8706,120.1378,17666.0
2023-02-23 14:35:00,121.38,121.42,121.33,121.37,6006.0,120.1378,120.1774,120.0883,120.1279,6006.0
2023-02-23 14:40:00,121.4,121.41,121.24,121.33,7800.0,120.1576,120.1675,119.9992,120.0883,7800.0
2023-02-23 14:45:00,121.33,121.39,121.2,121.31,9210.0,120.0883,120.1477,119.9596,120.0685,9210.0
2023-02-23 14:50:00,121.3,121.32,121.14,121.32,10400.0,120.0586,120.0784,119.9003,120.0784,10400.0
2023-02-23 14:55:00,121.32,121.32,121.07,121.13,6400.0,120.0784,120.0784,119.831,119.8904,6400.0
2023-02-23 15:00:00,121.25,121.5,121.19,121.47,11550.0,120.0091,120.2566,119.9497,120.2269,11550.0
2023-02-23 15:05:00,121.54,121.61,121.42,121.42,5284.0,120.2962,120.3654,120.1774,120.1774,5284.0
2023-02-23 15:10:00,121.41,121.6,121.38,121.52,5000.0,120.1675,120.3555,120.1378,120.2764,5000.0
2023-02-23 15:15:00,121.54,121.63,121.44,121.46,10900.0,120.2962,120.3852,120.1972,120.217,10900.0
2023-02-23 15:20:00,121.44,121.61,121.38,121.58,6200.0,120.1972,120.3654,120.1378,120.3358,6200.0
2023-02-23 15:25:00,121.6,121.72,121.5,121.71,4600.0,120.3555,120.4743,120.2566,120.4644,4600.0
2023-02-23 15:30:00,121.69,121.81,121.61,121.75,12506.0,120.4446,120.5634,120.3654,120.504,12506.0
2023-02-23 15:35:00,121.73,121.78,121.61,121.7,24382.0,120.4842,120.5337,120.3654,120.4545,24382.0
2023-02-23 15:40:00,121.7,121.83,121.64,121.83,35872.0,120.4545,120.5832,120.3951,120.5832,35872.0
2023-02-23 15:45:00,121.82,121.82,121.45,121.45,48874.0,120.5733,120.5733,120.2071,120.2071,48874.0
2023-02-23 15:50:00,121.48,121.48,121.21,121.26,56028.0,120.2368,120.2368,119.9695,120.019,56028.0
2023-02-23 15:55:00,121.23,121.36,121.16,121.21,159236.0,119.9893,120.118,119.92,119.9695,159236.0
2023-02-24 09:30:00,118.98,119.21,118.96,119.11,19086.0,117.7624,117.99,117.7426,117.891,19086.0
2023-02-24 09:35:00,119.13,119.63,119.0,119.57,14454.0,117.9108,118.4057,117.7822,118.3463,14454.0
2023-02-24 09:40:00,119.65,119.65,118.91,118.91,8040.0,118.4255,118.4255,117.6931,117.6931,8040.0
2023-02-24 09:45:00,118.96,118.96,118.54,118.89,7000.0,117.7426,117.7426,117.3269,117.6733,7000.0
2023-02-24 09:50:00,118.85,119.03,118.73,119.03,4200.0,117.6337,117.8118,117.5149,117.8118,4200.0
2023-02-24 09:55:00,118.93,119.29,118.79,118.85,4526.0,117.7129,118.0692,117.5743,117.6337,4526.0
2023-02-24 10:00:00,118.82,118.97,118.65,118.88,4792.0,117.604,117.7525,117.4357,117.6634,4792.0
2023-02-24 10:05:00,118.88,118.92,118.44,118.64,14750.0,117.6634,117.703,117.2279,117.4258,14750.0
2023-02-24 10:10:00,118.55,118.67,118.52,118.56,4200.0,117.3368,117.4555,117.3071,117.3467,4200.0
2023-02-24 10:15:00,118.59,118.77,118.44,118.59,6280.0,117.3764,117.5545,117.2279,117.3764,6280.0
2023-02-24 10:20:00,118.61,118.69,118.52,118.57,5000.0,117.3961,117.4753,117.3071,117.3566,5000.0
2023-02-24 10:25:00,118.53,118.71,118.47,118.67,5312.0,117.317,117.4951,117.2576,117.4555,5312.0
2023-02-24 10:30:00,118.57,118.63,118.45,118.63,5600.0,117.3566,117.4159,117.2378,117.4159,5600.0
2023-02-24 10:35:00,118.63,118.73,118.5,118.6,3918.0,117.4159,117.5149,117.2873,117.3862,3918.0
2023-02-24 10:40:00,118.39,118.58,118.31,118.58,5000.0,117.1784,117.3665,117.0992,117.3665,5000.0
2023-02-24 10:45:00,118.66,118.67,118.46,118.51,5400.0,117.4456,117.4555,117.2477,117.2972,5400.0
2023-02-24 10:50:00,118.46,118.47,118.39,118.45,9000.0,117.2477,117.2576,117.1784,117.2378,9000.0
2023-02-24 10:55:00,118.33,118.48,118.25,118.42,9364.0,117.119,117.2675,117.0398,117.2081,9364.0
2023-02-24 11:00:00,118.39,118.41,118.26,118.29,7144.0,117.1784,117.1982,117.0497,117.0794,7144.0
2023-02-24 11:05:00,118.3,118.51,118.27,118.51,4314.0,117.0893,117.2972,117.0596,117.2972,4314.0
2023-02-24 11:10:00,118.5,118.68,118.47,118.52,7002.0,117.2873,117.4654,117.2576,117.3071,7002.0
2023-02-24 11:15:00,118.55,118.7,118.51,118.61,3238.0,117.3368,117.4852,117.2972,117.3961,3238.0
2023-02-24 11:20:00,118.67,118.8,118.64,118.64,4948.0,117.4555,117.5842,117.4258,117.4258,4948.0
2023-02-24 11:25:00,118.79,119.02,118.79,118.91,3834.0,117.5743,117.8019,117.5743,117.6931,3834.0
2023-02-24 11:30:00,118.86,118.94,118.72,118.83,4600.0,117.6436,117.7228,117.505,117.6139,4600.0
2023-02-24 11:35:00,118.73,118.76,118.63,118.63,2000.0,117.5149,117.5446,117.4159,117.4159,2000.0
2023-02-24 11:40:00,118.69,118.96,118.69,118.92,10810.0,117.4753,117.7426,117.4753,117.703,10810.0
2023-02-24 11:45:00,119.1,119.22,119.1,119.22,1948.0,117.8811,117.9999,117.8811,117.9999,1948.0
2023-02-24 11:50:00,119.33,119.39,119.11,119.11,6684.0,118.1088,118.1682,117.891,117.891,6684.0
2023-02-24 11:55:00,119.11,119.11,118.98,119.05,1692.0,117.891,117.891,117.7624,117.8316,1692.0
2023-02-24 12:00:00,119.19,119.19,118.99,119.0,3790.0,117.9702,117.9702,117.7723,117.7822,3790.0
2023-02-24 12:05:00,118.94,118.98,118.89,118.91,1200.0,117.7228,117.7624,117.6733,117.6931,1200.0
2023-02-24 12:10:00,119.0,119.04,118.98,119.04,1000.0,117.7822,117.8217,117.7624,117.8217,1000.0
2023-02-24 12:15:00,119.04,119.04,118.75,118.77,2000.0,117.8217,117.8217,117.5347,117.5545,2000.0
2023-02-24 12:20:00,118.77,118.83,118.73,118.83,1000.0,117.5545,117.6139,117.5149,117.6139,1000.0
2023-02-24 12:25:00,118.72,118.77,118.58,118.7,4600.0,117.505,117.5545,117.3665,117.4852,4600.0
2023-02-24 12:30:00,118.79,118.86,118.62,118.62,5400.0,117.5743,117.6436,117.406,117.406,5400.0
2023-02-24 12:35:00,118.61,118.7,118.55,118.55,6514.0,117.3961,117.4852,117.3368,117.3368,6514.0
2023-02-24 12:40:00,118.53,118.55,118.48,118.48,9382.0,117.317,117.3368,117.2675,117.2675,9382.0
2023-02-24 12:45:00,118.51,118.51,118.39,118.46,9518.0,117.2972,117.2972,117.1784,117.2477,9518.0
2023-02-24 12:50:00,118.49,118.5,118.42,118.5,800.0,117.2774,117.2873,117.2081,117.2873,800.0
2023-02-24 12:55:00,118.52,118.58,118.52,118.57,1000.0,117.3071,117.3665,117.3071,117.3566,1000.0
2023-02-24 13:00:00,118.53,118.66,118.53,118.57,2400.0,117.317,117.4456,117.317,117.3566,2400.0
2023-02-24 13:05:00,118.53,118.56,118.53,118.56,600.0,117.317,117.3467,117.317,117.3467,600.0
2023-02-24 13:10:00,118.53,118.54,118.48,118.54,1298.0,117.317,117.3269,117.2675,117.3269,1298.0
2023-02-24 13:15:00,118.53,118.58,118.48,118.53,1600.0,117.317,117.3665,117.2675,117.317,1600.0
2023-02-24 13:20:00,118.65,118.77,118.65,118.72,2200.0,117.4357,117.5545,117.4357,117.505,2200.0
2023-02-24 13:25:00,118.76,118.82,118.75,118.75,1800.0,117.5446,117.604,117.5347,117.5347,1800.0
2023-02-24 13:30:00,118.73,118.73,118.52,118.52,2400.0,117.5149,117.5149,117.3071,117.3071,2400.0
2023-02-24 13:35:00,118.73,118.8,118.69,118.8,1400.0,117.5149,117.5842,117.4753,117.5842,1400.0
2023-02-24 13:40:00,118.86,118.94,118.81,118.81,1000.0,117.6436,117.7228,117.5941,117.5941,1000.0
2023-02-24 13:45:00,118.84,118.95,118.83,118.91,2400.0,117.6238,117.7327,117.6139,117.6931,2400.0
2023-02-24 13:50:00,118.9,118.95,118.87,118.89,2000.0,117.6832,117.7327,117.6535,117.6733,2000.0
2023-02-24 13:55:00,118.92,118.92,118.87,118.88,1200.0,117.703,117.703,117.6535,117.6634,1200.0
2023-02-24 14:00:00,118.9,119.04,118.88,118.98,2000.0,117.6832,117.8217,117.6634,117.7624,2000.0
2023-02-24 14:05:00,118.91,119.04,118.89,119.04,800.0,117.6931,117.8217,117.6733,117.8217,800.0
2023-02-24 14:10:00,118.96,118.96,118.72,118.84,4602.0,117.7426,117.7426,117.505,117.6238,4602.0
2023-02-24 14:15:00,118.94,118.99,118.92,118.96,2952.0,117.7228,117.7723,117.703,117.7426,2952.0
2023-02-24 14:20:00,118.9,118.95,118.76,118.88,8116.0,117.6832,117.7327,117.5446,117.6634,8116.0
2023-02-24 14:25:00,118.93,118.93,118.82,118.82,2000.0,117.7129,117.7129,117.604,117.604,2000.0
2023-02-24 14:30:00,118.74,118.92,118.73,118.92,1712.0,117.5248,117.703,117.5149,117.703,1712.0
2023-02-24 14:35:00,118.81,118.86,118.81,118.86,2048.0,117.5941,117.6436,117.5941,117.6436,2048.0
2023-02-24 14:40:00,118.86,118.86,118.86,118.86,0.0,117.6436,117.6436,117.6436,117.6436,0.0
2023-02-24 14:45:00,118.94,119.06,118.91,119.06,1570.0,117.7228,117.8415,117.6931,117.8415,1570.0
2023-02-24 14:50:00,119.04,119.24,119.04,119.23,6974.0,117.8217,118.0197,117.8217,118.0098,6974.0
2023-02-24 14:55:00,119.26,119.57,119.25,119.56,5974.0,118.0395,118.3463,118.0296,118.3364,5974.0
2023-02-24 15:00:00,119.55,119.68,119.28,119.28,3864.0,118.3265,118.4552,118.0593,118.0593,3864.0
2023-02-24 15:05:00,119.45,119.45,119.32,119.41,2000.0,118.2275,118.2275,118.0989,118.188,2000.0
2023-02-24 15:10:00,119.34,119.38,119.17,119.17,2626.0,118.1187,118.1583,117.9504,117.9504,2626.0
2023-02-24 15:15:00,119.12,119.24,119.1,119.24,6252.0,117.9009,118.0197,117.8811,118.0197,6252.0
2023-02-24 15:20:00,119.25,119.35,119.21,119.21,8870.0,118.0296,118.1286,117.99,117.99,8870.0
2023-02-24 15:25:00,119.21,119.25,118.99,118.99,7450.0,117.99,118.0296,117.7723,117.7723,7450.0
2023-02-24 15:30:00,119.02,119.04,118.9,118.92,14226.0,117.8019,117.8217,117.6832,117.703,14226.0
2023-02-24 15:35:00,118.9,118.93,118.73,118.8,10258.0,117.6832,117.7129,117.5149,117.5842,10258.0
2023-02-24 15:40:00,118.79,118.92,118.77,118.85,27628.0,117.5743,117.703,117.5545,117.6337,27628.0
2023-02-24 15:45:00,118.84,118.91,118.76,118.91,24454.0,117.6238,117.6931,117.5446,117.6931,24454.0
2023-02-24 15:50:00,118.92,119.01,118.74,118.98,27302.0,117.703,117.7921,117.5248,117.7624,27302.0
2023-02-24 15:55:00,119.0,119.25,118.87,119.13,57824.0,117.7822,118.0296,117.6535,117.9108,57824.0
2023-02-27 09:30:00,121.0,121.16,120.64,120.64,14668.0,119.7617,119.92,119.4054,119.4054,14668.0
2023-02-27 09:35:00,120.68,120.68,120.26,120.26,9176.0,119.445,119.445,119.0293,119.0293,9176.0
2023-02-27 09:40:00,120.29,120.69,120.29,120.49,8684.0,119.059,119.4549,119.059,119.2569,8684.0
2023-02-27 09:45:00,120.39,120.67,120.25,120.33,7946.0,119.1579,119.4351,119.0194,119.0985,7946.0
2023-02-27 09:50:00,120.53,120.67,120.39,120.44,9170.0,119.2965,119.4351,119.1579,119.2074,9170.0
2023-02-27 09:55:00,120.59,120.77,120.5,120.64,9392.0,119.3559,119.534,119.2668,119.4054,9392.0
2023-02-27 10:00:00,120.52,120.8,120.39,120.66,12870.0,119.2866,119.5637,119.1579,119.4252,12870.0
2023-02-27 10:05:00,120.74,121.01,120.65,120.82,9918.0,119.5043,119.7716,119.4153,119.5835,9918.0
2023-02-27 10:10:00,120.76,120.76,120.63,120.72,7000.0,119.5241,119.5241,119.3955,119.4846,7000.0
2023-02-27 10:15:00,120.73,120.73,120.57,120.69,3216.0,119.4944,119.4944,119.3361,119.4549,3216.0
2023-02-27 10:20:00,120.64,120.64,120.39,120.45,13746.0,119.4054,119.4054,119.1579,119.2173,13746.0
2023-02-27 10:25:00,120.5,120.56,120.38,120.38,3302.0,119.2668,119.3262,119.148,119.148,3302.0
2023-02-27 10:30:00,120.17,120.38,120.17,120.21,6904.0,118.9402,119.148,118.9402,118.9798,6904.0
2023-02-27 10:35:00,120.38,120.38,119.89,119.99,11398.0,119.148,119.148,118.663,118.762,11398.0
2023-02-27 10:40:00,119.91,119.94,119.63,119.92,10764.0,118.6828,118.7125,118.4057,118.6927,10764.0
2023-02-27 10:45:00,119.95,120.1,119.77,120.08,5950.0,118.7224,118.8709,118.5443,118.8511,5950.0
2023-02-27 10:50:00,120.11,120.11,119.97,120.03,3524.0,118.8808,118.8808,118.7422,118.8016,3524.0
2023-02-27 10:55:00,120.02,120.05,119.78,120.0,9472.0,118.7917,118.8214,118.5542,118.7719,9472.0
2023-02-27 11:00:00,120.13,120.21,120.06,120.12,11376.0,118.9006,118.9798,118.8313,118.8907,11376.0
2023-02-27 11:05:00,120.24,120.37,120.23,120.37,2000.0,119.0095,119.1381,118.9996,119.1381,2000.0
2023-02-27 11:10:00,120.41,120.41,120.06,120.15,13878.0,119.1777,119.1777,118.8313,118.9204,13878.0
2023-02-27 11:15:00,120.14,120.37,120.13,120.13,13976.0,118.9105,119.1381,118.9006,118.9006,13976.0
2023-02-27 11:20:00,120.14,120.2,120.01,120.04,4640.0,118.9105,118.9699,118.7818,118.8115,4640.0
2023-02-27 11:25:00,120.05,120.13,120.01,120.08,2400.0,118.8214,118.9006,118.7818,118.8511,2400.0
2023-02-27 11:30:00,120.17,120.17,119.8,119.89,6710.0,118.9402,118.9402,118.574,118.663,6710.0
2023-02-27 11:35:00,119.94,120.11,119.93,120.08,5128.0,118.7125,118.8808,118.7026,118.8511,5128.0
2023-02-27 11:40:00,120.24,120.24,120.14,120.19,2600.0,119.0095,119.0095,118.9105,118.96,2600.0
2023-02-27 11:45:00,120.17,120.33,120.17,120.33,3000.0,118.9402,119.0985,118.9402,119.0985,3000.0
2023-02-27 11:50:00,120.29,120.35,120.26,120.29,2600.0,119.059,119.1183,119.0293,119.059,2600.0
2023-02-27 11:55:00,120.29,120.39,120.23,120.35,1522.0,119.059,119.1579,118.9996,119.1183,1522.0
2023-02-27 12:00:00,120.35,120.45,120.18,120.33,4000.0,119.1183,119.2173,118.9501,119.0985,4000.0
2023-02-27 12:05:00,120.24,120.24,120.13,120.13,2052.0,119.0095,119.0095,118.9006,118.9006,2052.0
2023-02-27 12:10:00,120.17,120.19,120.07,120.19,2800.0,118.9402,118.96,118.8412,118.96,2800.0
2023-02-27 12:15:00,120.19,120.23,120.19,120.2,1000.0,118.96,118.9996,118.96,118.9699,1000.0
2023-02-27 12:20:00,120.19,120.19,120.02,120.14,4300.0,118.96,118.96,118.7917,118.9105,4300.0
2023-02-27 12:25:00,120.27,120.27,120.27,120.27,200.0,119.0392,119.0392,119.0392,119.0392,200.0
2023-02-27 12:30:00,120.46,120.55,120.44,120.5,2200.0,119.2272,119.3163,119.2074,119.2668,2200.0
2023-02-27 12:35:00,120.49,120.56,120.39,120.4,1640.0,119.2569,119.3262,119.1579,119.1678,1640.0
2023-02-27 12:40:00,120.38,120.39,120.33,120.39,1400.0,119.148,119.1579,119.0985,119.1579,1400.0
2023-02-27 12:45:00,120.4,120.49,120.39,120.49,2800.0,119.1678,119.2569,119.1579,119.2569,2800.0
2023-02-27 12:50:00,120.46,120.47,120.36,120.38,2000.0,119.2272,119.2371,119.1282,119.148,2000.0
2023-02-27 12:55:00,120.46,120.58,120.46,120.56,1800.0,119.2272,119.346,119.2272,119.3262,1800.0
2023-02-27 13:00:00,120.57,120.6,120.55,120.6,1200.0,119.3361,119.3658,119.3163,119.3658,1200.0
2023-02-27 13:05:00,120.57,120.62,120.49,120.62,4600.0,119.3361,119.3856,119.2569,119.3856,4600.0
2023-02-27 13:10:00,120.58,120.62,120.58,120.61,1400.0,119.346,119.3856,119.346,119.3757,1400.0
2023-02-27 13:15:00,120.64,120.71,120.61,120.61,1400.0,119.4054,119.4747,119.3757,119.3757,1400.0
2023-02-27 13:20:00,120.59,120.64,120.53,120.53,2928.0,119.3559,119.4054,119.2965,119.2965,2928.0
2023-02-27 13:25:00,120.57,120.64,120.52,120.57,2962.0,119.3361,119.4054,119.2866,119.3361,2962.0
2023-02-27 13:30:00,120.58,120.63,120.5,120.58,6050.0,119.346,119.3955,119.2668,119.346,6050.0
2023-02-27 13:35:00,120.56,120.63,120.5,120.56,5162.0,119.3262,119.3955,119.2668,119.3262,5162.0
2023-02-27 13:40:00,120.59,120.59,120.42,120.42,2180.0,119.3559,119.3559,119.1876,119.1876,2180.0
2023-02-27 13:45:00,120.43,120.43,120.37,120.37,2200.0,119.1975,119.1975,119.1381,119.1381,2200.0
2023-02-27 13:50:00,120.39,120.47,120.39,120.47,600.0,119.1579,119.2371,119.1579,119.2371,600.0
2023-02-27 13:55:00,120.44,120.62,120.44,120.61,2800.0,119.2074,119.3856,119.2074,119.3757,2800.0
2023-02-27 14:00:00,120.58,120.76,120.57,120.72,4800.0,119.346,119.5241,119.3361,119.4846,4800.0
2023-02-27 14:05:00,120.71,120.72,120.66,120.68,3200.0,119.4747,119.4846,119.4252,119.445,3200.0
2023-02-27 14:10:00,120.71,120.83,120.71,120.78,7600.0,119.4747,119.5934,119.4747,119.5439,7600.0
2023-02-27 14:15:00,120.69,120.69,120.51,120.54,5768.0,119.4549,119.4549,119.2767,119.3064,5768.0
2023-02-27 14:20:00,120.5,120.5,120.48,120.49,2000.0,119.2668,119.2668,119.247,119.2569,2000.0
2023-02-27 14:25:00,120.47,120.53,120.46,120.5,3000.0,119.2371,119.2965,119.2272,119.2668,3000.0
2023-02-27 14:30:00,120.44,120.48,120.37,120.39,5932.0,119.2074,119.247,119.1381,119.1579,5932.0
2023-02-27 14:35:00,120.46,120.46,120.34,120.38,3640.0,119.2272,119.2272,119.1084,119.148,3640.0
2023-02-27 14:40:00,120.37,120.37,120.08,120.13,3662.0,119.1381,119.1381,118.8511,118.9006,3662.0
2023-02-27 14:45:00,120.14,120.14,120.03,120.03,3838.0,118.9105,118.9105,118.8016,118.8016,3838.0
2023-02-27 14:50:00,120.05,120.15,120.01,120.15,3258.0,118.8214,118.9204,118.7818,118.9204,3258.0
2023-02-27 14:55:00,120.17,120.17,120.08,120.11,2640.0,118.9402,118.9402,118.8511,118.8808,2640.0
2023-02-27 15:00:00,120.03,120.1,119.97,119.98,2448.0,118.8016,118.8709,118.7422,118.7521,2448.0
2023-02-27 15:05:00,120.01,120.03,119.86,119.89,5962.0,118.7818,118.8016,118.6334,118.663,5962.0
2023-02-27 15:10:00,119.86,119.99,119.79,119.99,11200.0,118.6334,118.762,118.5641,118.762,11200.0
2023-02-27 15:15:00,120.01,120.01,119.85,119.91,5902.0,118.7818,118.7818,118.6235,118.6828,5902.0
2023-02-27 15:20:00,119.9,119.94,119.83,119.92,7502.0,118.6729,118.7125,118.6037,118.6927,7502.0
2023-02-27 15:25:00,119.91,120.01,119.84,120.01,10676.0,118.6828,118.7818,118.6136,118.7818,10676.0
2023-02-27 15:30:00,119.92,119.92,119.79,119.86,23494.0,118.6927,118.6927,118.5641,118.6334,23494.0
2023-02-27 15:35:00,119.89,119.92,119.63,119.63,6794.0,118.663,118.6927,118.4057,118.4057,6794.0
2023-02-27 15:40:00,119.71,119.94,119.67,119.76,31350.0,118.4849,118.7125,118.4453,118.5344,31350.0
2023-02-27 15:45:00,119.74,119.94,119.71,119.71,23782.0,118.5146,118.7125,118.4849,118.4849,23782.0
2023-02-27 15:50:00,119.69,119.75,119.58,119.66,27170.0,118.4651,118.5245,118.3562,118.4354,27170.0
2023-02-27 15:55:00,119.66,119.7,119.57,119.59,49094.0,118.4354,118.475,118.3463,118.3661,49094.0
2023-02-28 09:30:00,119.5,119.56,119.11,119.11,16348.0,118.277,118.3364,117.891,117.891,16348.0
2023-02-28 09:35:00,119.24,119.81,119.24,119.81,2652.0,118.0197,118.5839,118.0197,118.5839,2652.0
2023-02-28 09:40:00,119.94,120.08,119.92,119.92,5586.0,118.7125,118.8511,118.6927,118.6927,5586.0
2023-02-28 09:45:00,120.0,120.28,119.87,119.89,3000.0,118.7719,119.0491,118.6433,118.663,3000.0
2023-02-28 09:50:00,119.71,120.1,119.7,120.1,3760.0,118.4849,118.8709,118.475,118.8709,3760.0
2023-02-28 09:55:00,120.0,120.14,119.88,119.93,3000.0,118.7719,118.9105,118.6531,118.7026,3000.0
2023-02-28 10:00:00,119.91,120.08,119.91,120.08,1200.0,118.6828,118.8511,118.6828,118.8511,1200.0
2023-02-28 10:05:00,120.11,120.25,120.11,120.23,2692.0,118.8808,119.0194,118.8808,118.9996,2692.0
2023-02-28 10:10:00,119.99,120.07,119.85,120.05,5478.0,118.762,118.8412,118.6235,118.8214,5478.0
2023-02-28 10:15:00,120.11,120.12,119.95,120.06,4648.0,118.8808,118.8907,118.7224,118.8313,4648.0
2023-02-28 10:20:00,120.04,120.36,119.99,120.36,4388.0,118.8115,119.1282,118.762,119.1282,4388.0
2023-02-28 10:25:00,120.36,120.36,119.83,119.88,7800.0,119.1282,119.1282,118.6037,118.6531,7800.0
2023-02-28 10:30:00,119.88,119.88,119.82,119.82,800.0,118.6531,118.6531,118.5938,118.5938,800.0
2023-02-28 10:35:00,119.92,120.11,119.92,119.97,2000.0,118.6927,118.8808,118.6927,118.7422,2000.0
2023-02-28 10:40:00,120.12,120.12,119.85,119.85,1200.0,118.8907,118.8907,118.6235,118.6235,1200.0
2023-02-28 10:45:00,119.89,119.92,119.6,119.77,1400.0,118.663,118.6927,118.376,118.5443,1400.0
2023-02-28 10:50:00,119.64,119.71,119.51,119.69,3600.0,118.4156,118.4849,118.2869,118.4651,3600.0
2023-02-28 10:55:00,119.58,119.86,119.58,119.86,3104.0,118.3562,118.6334,118.3562,118.6334,3104.0
2023-02-28 11:00:00,119.92,120.0,119.88,119.88,2400.0,118.6927,118.7719,118.6531,118.6531,2400.0
2023-02-28 11:05:00,120.07,120.1,119.97,120.1,2200.0,118.8412,118.8709,118.7422,118.8709,2200.0
2023-02-28 11:10:00,120.11,120.14,120.05,120.09,1224.0,118.8808,118.9105,118.8214,118.861,1224.0
2023-02-28 11:15:00,120.17,120.2,120.11,120.11,2000.0,118.9402,118.9699,118.8808,118.8808,2000.0
2023-02-28 11:20:00,120.08,120.17,120.08,120.15,800.0,118.8511,118.9402,118.8511,118.9204,800.0
2023-02-28 11:25:00,120.09,120.14,120.06,120.06,3600.0,118.861,118.9105,118.8313,118.8313,3600.0
2023-02-28 11:30:00,120.07,120.11,119.92,119.92,2284.0,118.8412,118.8808,118.6927,118.6927,2284.0
2023-02-28 11:35:00,119.92,119.92,119.91,119.92,1000.0,118.6927,118.6927,118.6828,118.6927,1000.0
2023-02-28 11:40:00,119.92,120.02,119.92,119.92,1200.0,118.6927,118.7917,118.6927,118.6927,1200.0
2023-02-28 11:45:00,119.81,119.95,119.81,119.92,2592.0,118.5839,118.7224,118.5839,118.6927,2592.0
2023-02-28 11:50:00,119.92,119.98,119.92,119.98,1200.0,118.6927,118.7521,118.6927,118.7521,1200.0
2023-02-28 11:55:00,119.98,120.12,119.87,120.12,1600.0,118.7521,118.8907,118.6433,118.8907,1600.0
2023-02-28 12:00:00,120.15,120.22,120.13,120.22,1600.0,118.9204,118.9897,118.9006,118.9897,1600.0
2023-02-28 12:05:00,120.26,120.33,120.25,120.29,1800.0,119.0293,119.0985,119.0194,119.059,1800.0
2023-02-28 12:10:00,120.36,120.46,120.36,120.46,3000.0,119.1282,119.2272,119.1282,119.2272,3000.0
2023-02-28 12:15:00,120.39,120.41,120.39,120.41,400.0,119.1579,119.1777,119.1579,119.1777,400.0
2023-02-28 12:20:00,120.44,120.58,120.43,120.43,2400.0,119.2074,119.346,119.1975,119.1975,2400.0
2023-02-28 12:25:00,120.44,120.47,120.36,120.47,2000.0,119.2074,119.2371,119.1282,119.2371,2000.0
2023-02-28 12:30:00,120.5,120.58,120.46,120.55,1600.0,119.2668,119.346,119.2272,119.3163,1600.0
2023-02-28 12:35:00,120.47,120.52,120.4,120.44,2800.0,119.2371,119.2866,119.1678,119.2074,2800.0
2023-02-28 12:40:00,120.39,120.52,120.39,120.47,2800.0,119.1579,119.2866,119.1579,119.2371,2800.0
2023-02-28 12:45:00,120.48,120.51,120.42,120.51,2200.0,119.247,119.2767,119.1876,119.2767,2200.0
2023-02-28 12:50:00,120.51,120.74,120.51,120.66,1400.0,119.2767,119.5043,119.2767,119.4252,1400.0
2023-02-28 12:55:00,120.71,120.76,120.71,120.72,1600.0,119.4747,119.5241,119.4747,119.4846,1600.0
2023-02-28 13:00:00,120.72,120.83,120.72,120.83,2000.0,119.4846,119.5934,119.4846,119.5934,2000.0
2023-02-28 13:05:00,120.89,120.97,120.88,120.88,1400.0,119.6528,119.732,119.6429,119.6429,1400.0
2023-02-28 13:10:00,120.85,120.92,120.85,120.9,1400.0,119.6132,119.6825,119.6132,119.6627,1400.0
2023-02-28 13:15:00,120.84,120.86,120.76,120.76,2000.0,119.6033,119.6231,119.5241,119.5241,2000.0
2023-02-28 13:20:00,120.79,120.84,120.77,120.83,4200.0,119.5538,119.6033,119.534,119.5934,4200.0
2023-02-28 13:25:00,120.86,120.94,120.83,120.94,3612.0,119.6231,119.7023,119.5934,119.7023,3612.0
2023-02-28 13:30:00,121.0,121.0,120.76,120.86,6658.0,119.7617,119.7617,119.5241,119.6231,6658.0
2023-02-28 13:35:00,120.91,120.96,120.86,120.96,1800.0,119.6726,119.7221,119.6231,119.7221,1800.0
2023-02-28 13:40:00,120.96,121.05,120.89,121.01,2200.0,119.7221,119.8112,119.6528,119.7716,2200.0
2023-02-28 13:45:00,121.04,121.14,121.04,121.07,7800.0,119.8013,119.9003,119.8013,119.831,7800.0
2023-02-28 13:50:00,121.03,121.12,121.0,121.1,3800.0,119.7914,119.8805,119.7617,119.8607,3800.0
2023-02-28 13:55:00,121.1,121.1,121.04,121.08,2400.0,119.8607,119.8607,119.8013,119.8409,2400.0
2023-02-28 14:00:00,121.14,121.23,121.11,121.21,4896.0,119.9003,119.9893,119.8706,119.9695,4896.0
2023-02-28 14:05:00,121.07,121.1,120.96,121.04,5800.0,119.831,119.8607,119.7221,119.8013,5800.0
2023-02-28 14:10:00,121.05,121.25,121.05,121.24,2050.0,119.8112,120.0091,119.8112,119.9992,2050.0
2023-02-28 14:15:00,121.25,121.27,121.14,121.14,2496.0,120.0091,120.0289,119.9003,119.9003,2496.0
2023-02-28 14:20:00,121.08,121.22,121.06,121.14,2200.0,119.8409,119.9794,119.8211,119.9003,2200.0
2023-02-28 14:25:00,121.09,121.09,120.89,120.89,1600.0,119.8508,119.8508,119.6528,119.6528,1600.0
2023-02-28 14:30:00,120.92,120.92,120.77,120.77,2800.0,119.6825,119.6825,119.534,119.534,2800.0
2023-02-28 14:35:00,120.83,120.86,120.75,120.82,2600.0,119.5934,119.6231,119.5142,119.5835,2600.0
2023-02-28 14:40:00,120.82,120.89,120.8,120.87,1600.0,119.5835,119.6528,119.5637,119.633,1600.0
2023-02-28 14:45:00,120.87,120.96,120.86,120.96,4400.0,119.633,119.7221,119.6231,119.7221,4400.0
2023-02-28 14:50:00,120.96,121.01,120.79,120.83,5800.0,119.7221,119.7716,119.5538,119.5934,5800.0
2023-02-28 14:55:00,120.74,120.75,120.67,120.67,2140.0,119.5043,119.5142,119.4351,119.4351,2140.0
2023-02-28 15:00:00,120.69,120.69,120.53,120.53,3200.0,119.4549,119.4549,119.2965,119.2965,3200.0
2023-02-28 15:05:00,120.51,120.54,120.47,120.54,2600.0,119.2767,119.3064,119.2371,119.3064,2600.0
2023-02-28 15:10:00,120.54,120.59,120.4,120.42,2600.0,119.3064,119.3559,119.1678,119.1876,2600.0
2023-02-28 15:15:00,120.45,120.53,120.39,120.53,4600.0,119.2173,119.2965,119.1579,119.2965,4600.0
2023-02-28 15:20:00,120.49,120.57,120.37,120.37,10200.0,119.2569,119.3361,119.1381,119.1381,10200.0
2023-02-28 15:25:00,120.36,120.36,120.16,120.26,9424.0,119.1282,119.1282,118.9303,119.0293,9424.0
2023-02-28 15:30:00,120.26,120.27,120.08,120.11,5388.0,119.0293,119.0392,118.8511,118.8808,5388.0
2023-02-28 15:35:00,120.09,120.18,120.04,120.18,10026.0,118.861,118.9501,118.8115,118.9501,10026.0
2023-02-28 15:40:00,120.15,120.2,120.08,120.16,18768.0,118.9204,118.9699,118.8511,118.9303,18768.0
2023-02-28 15:45:00,120.13,120.19,119.98,120.0,25470.0,118.9006,118.96,118.7521,118.7719,25470.0
2023-02-28 15:50:00,119.88,120.18,119.86,120.06,43522.0,118.6531,118.9501,118.6334,118.8313,43522.0
2023-02-28 15:55:00,120.07,120.07,119.68,119.68,96662.0,118.8412,118.8412,118.4552,118.4552,96662.0
2023-03-01 09:30:00,120.33,120.41,120.0,120.02,27428.0,119.0985,119.1777,118.7719,118.7917,27428.0
2023-03-01 09:35:00,119.99,120.75,119.97,120.75,3524.0,118.762,119.5142,118.7422,119.5142,3524.0
2023-03-01 09:40:00,120.73,120.95,120.73,120.84,3612.0,119.4944,119.7122,119.4944,119.6033,3612.0
2023-03-01 09:45:00,121.01,121.24,121.01,121.11,3734.0,119.7716,119.9992,119.7716,119.8706,3734.0
2023-03-01 09:50:00,121.17,121.23,120.98,121.1,7430.0,119.9299,119.9893,119.7419,119.8607,7430.0
2023-03-01 09:55:00,121.11,121.26,121.05,121.12,4232.0,119.8706,120.019,119.8112,119.8805,4232.0
2023-03-01 10:00:00,121.12,121.21,120.81,120.92,5060.0,119.8805,119.9695,119.5736,119.6825,5060.0
2023-03-01 10:05:00,120.78,120.78,120.24,120.25,11662.0,119.5439,119.5439,119.0095,119.0194,11662.0
2023-03-01 10:10:00,120.14,120.14,119.73,119.77,40666.0,118.9105,118.9105,118.5047,118.5443,40666.0
2023-03-01 10:15:00,119.75,120.02,119.59,120.02,27438.0,118.5245,118.7917,118.3661,118.7917,27438.0
2023-03-01 10:20:00,119.92,120.03,119.81,119.86,8600.0,118.6927,118.8016,118.5839,118.6334,8600.0
2023-03-01 10:25:00,119.91,120.0,119.86,119.96,4196.0,118.6828,118.7719,118.6334,118.7323,4196.0
2023-03-01 10:30:00,119.92,119.92,119.64,119.91,8200.0,118.6927,118.6927,118.4156,118.6828,8200.0
2023-03-01 10:35:00,120.05,120.42,120.04,120.32,6344.0,118.8214,119.1876,118.8115,119.0886,6344.0
2023-03-01 10:40:00,120.36,120.75,120.34,120.54,6926.0,119.1282,119.5142,119.1084,119.3064,6926.0
2023-03-01 10:45:00,120.58,120.63,120.56,120.61,2400.0,119.346,119.3955,119.3262,119.3757,2400.0
2023-03-01 10:50:00,120.58,120.58,120.35,120.35,2600.0,119.346,119.346,119.1183,119.1183,2600.0
2023-03-01 10:55:00,120.32,120.35,120.28,120.33,1000.0,119.0886,119.1183,119.0491,119.0985,1000.0
2023-03-01 11:00:00,120.34,120.34,120.05,120.05,1360.0,119.1084,119.1084,118.8214,118.8214,1360.0
2023-03-01 11:05:00,119.91,119.91,119.47,119.49,2232.0,118.6828,118.6828,118.2473,118.2671,2232.0
2023-03-01 11:10:00,119.45,119.49,119.34,119.49,2520.0,118.2275,118.2671,118.1187,118.2671,2520.0
2023-03-01 11:15:00,119.54,119.55,119.42,119.55,2200.0,118.3166,118.3265,118.1979,118.3265,2200.0
2023-03-01 11:20:00,119.53,119.78,119.5,119.78,2308.0,118.3067,118.5542,118.277,118.5542,2308.0
2023-03-01 11:25:00,119.78,119.91,119.76,119.8,5256.0,118.5542,118.6828,118.5344,118.574,5256.0
2023-03-01 11:30:00,119.78,119.82,119.67,119.68,2000.0,118.5542,118.5938,118.4453,118.4552,2000.0
2023-03-01 11:35:00,119.7,119.77,119.57,119.57,2400.0,118.475,118.5443,118.3463,118.3463,2400.0
2023-03-01 11:40:00,119.73,119.94,119.73,119.83,3000.0,118.5047,118.7125,118.5047,118.6037,3000.0
2023-03-01 11:45:00,119.88,120.25,119.88,120.25,3468.0,118.6531,119.0194,118.6531,119.0194,3468.0
2023-03-01 11:50:00,120.23,120.37,120.14,120.36,2800.0,118.9996,119.1381,118.9105,119.1282,2800.0
2023-03-01 11:55:00,120.39,120.39,120.3,120.3,1400.0,119.1579,119.1579,119.0689,119.0689,1400.0
2023-03-01 12:00:00,120.24,120.28,120.21,120.21,800.0,119.0095,119.0491,118.9798,118.9798,800.0
2023-03-01 12:05:00,120.18,120.42,120.18,120.42,1402.0,118.9501,119.1876,118.9501,119.1876,1402.0
2023-03-01 12:10:00,120.45,120.71,120.39,120.39,11384.0,119.2173,119.4747,119.1579,119.1579,11384.0
2023-03-01 12:15:00,120.5,120.5,120.5,120.5,200.0,119.2668,119.2668,119.2668,119.2668,200.0
2023-03-01 12:20:00,120.5,120.56,120.44,120.49,8400.0,119.2668,119.3262,119.2074,119.2569,8400.0
2023-03-01 12:25:00,120.5,120.71,120.5,120.55,5800.0,119.2668,119.4747,119.2668,119.3163,5800.0
2023-03-01 12:30:00,120.61,120.61,120.44,120.44,4000.0,119.3757,119.3757,119.2074,119.2074,4000.0
2023-03-01 12:35:00,120.39,120.43,120.38,120.38,8250.0,119.1579,119.1975,119.148,119.148,8250.0
2023-03-01 12:40:00,120.42,120.49,120.42,120.49,11970.0,119.1876,119.2569,119.1876,119.2569,11970.0
2023-03-01 12:45:00,120.55,120.57,120.43,120.43,800.0,119.3163,119.3361,119.1975,119.1975,800.0
2023-03-01 12:50:00,120.51,120.57,120.51,120.57,1400.0,119.2767,119.3361,119.2767,119.3361,1400.0
2023-03-01 12:55:00,120.51,120.51,120.34,120.45,1400.0,119.2767,119.2767,119.1084,119.2173,1400.0
2023-03-01 13:00:00,120.3,120.32,120.27,120.3,7706.0,119.0689,119.0886,119.0392,119.0689,7706.0
2023-03-01 13:05:00,120.32,120.32,120.21,120.25,1000.0,119.0886,119.0886,118.9798,119.0194,1000.0
2023-03-01 13:10:00,120.21,120.21,120.19,120.19,1200.0,118.9798,118.9798,118.96,118.96,1200.0
2023-03-01 13:15:00,120.22,120.33,120.19,120.23,2400.0,118.9897,119.0985,118.96,118.9996,2400.0
2023-03-01 13:20:00,120.21,120.21,120.04,120.04,1998.0,118.9798,118.9798,118.8115,118.8115,1998.0
2023-03-01 13:25:00,120.09,120.09,120.09,120.09,200.0,118.861,118.861,118.861,118.861,200.0
2023-03-01 13:30:00,120.02,120.02,119.92,119.92,2400.0,118.7917,118.7917,118.6927,118.6927,2400.0
2023-03-01 13:35:00,119.85,120.05,119.85,120.05,2418.0,118.6235,118.8214,118.6235,118.8214,2418.0
2023-03-01 13:40:00,120.05,120.05,119.96,119.97,4200.0,118.8214,118.8214,118.7323,118.7422,4200.0
2023-03-01 13:45:00,119.94,119.97,119.85,119.97,2768.0,118.7125,118.7422,118.6235,118.7422,2768.0
2023-03-01 13:50:00,119.99,120.01,119.92,119.95,2000.0,118.762,118.7818,118.6927,118.7224,2000.0
2023-03-01 13:55:00,120.0,120.08,119.95,120.02,3000.0,118.7719,118.8511,118.7224,118.7917,3000.0
2023-03-01 14:00:00,120.02,120.02,119.81,119.81,6582.0,118.7917,118.7917,118.5839,118.5839,6582.0
2023-03-01 14:05:00,119.82,119.82,119.81,119.81,600.0,118.5938,118.5938,118.5839,118.5839,600.0
2023-03-01 14:10:00,119.89,120.07,119.89,120.04,3260.0,118.663,118.8412,118.663,118.8115,3260.0
2023-03-01 14:15:00,120.03,120.03,119.89,119.94,2800.0,118.8016,118.8016,118.663,118.7125,2800.0
2023-03-01 14:20:00,119.92,119.95,119.91,119.93,1600.0,118.6927,118.7224,118.6828,118.7026,1600.0
2023-03-01 14:25:00,119.83,119.86,119.79,119.79,1800.0,118.6037,118.6334,118.5641,118.5641,1800.0
2023-03-01 14:30:00,119.75,119.79,119.71,119.71,1200.0,118.5245,118.5641,118.4849,118.4849,1200.0
2023-03-01 14:35:00,119.78,119.78,119.74,119.75,1700.0,118.5542,118.5542,118.5146,118.5245,1700.0
2023-03-01 14:40:00,119.78,119.78,119.72,119.76,800.0,118.5542,118.5542,118.4948,118.5344,800.0
2023-03-01 14:45:00,119.72,119.73,119.72,119.72,800.0,118.4948,118.5047,118.4948,118.4948,800.0
2023-03-01 14:50:00,119.73,119.73,119.55,119.67,7500.0,118.5047,118.5047,118.3265,118.4453,7500.0
2023-03-01 14:55:00,119.63,119.78,119.63,119.71,4498.0,118.4057,118.5542,118.4057,118.4849,4498.0
2023-03-01 15:00:00,119.68,119.84,119.68,119.71,3000.0,118.4552,118.6136,118.4552,118.4849,3000.0
2023-03-01 15:05:00,119.78,119.95,119.78,119.92,3600.0,118.5542,118.7224,118.5542,118.6927,3600.0
2023-03-01 15:10:00,119.97,119.97,119.86,119.86,1600.0,118.7422,118.7422,118.6334,118.6334,1600.0
2023-03-01 15:15:00,119.86,119.91,119.8,119.91,2598.0,118.6334,118.6828,118.574,118.6828,2598.0
2023-03-01 15:20:00,119.67,119.67,119.64,119.67,2704.0,118.4453,118.4453,118.4156,118.4453,2704.0
2023-03-01 15:25:00,119.58,119.74,119.58,119.67,3600.0,118.3562,118.5146,118.3562,118.4453,3600.0
2023-03-01 15:30:00,119.68,119.87,119.63,119.85,7190.0,118.4552,118.6433,118.4057,118.6235,7190.0
2023-03-01 15:35:00,119.75,119.84,119.73,119.79,3800.0,118.5245,118.6136,118.5047,118.5641,3800.0
2023-03-01 15:40:00,119.75,119.87,119.68,119.83,19316.0,118.5245,118.6433,118.4552,118.6037,19316.0
2023-03-01 15:45:00,119.86,119.91,119.74,119.89,11976.0,118.6334,118.6828,118.5146,118.663,11976.0
2023-03-01 15:50:00,119.82,119.83,119.62,119.7,15828.0,118.5938,118.6037,118.3958,118.475,15828.0
2023-03-01 15:55:00,119.63,119.82,119.63,119.82,26128.0,118.4057,118.5938,118.4057,118.5938,26128.0
2023-03-02 09:30:00,118.0,118.19,117.58,117.9,10338.0,116.7924,116.9804,116.3767,116.6934,10338.0
2023-03-02 09:35:00,117.83,117.83,117.35,117.58,10086.0,116.6241,116.6241,116.149,116.3767,10086.0
2023-03-02 09:40:00,117.64,117.72,117.48,117.69,3870.0,116.4361,116.5153,116.2777,116.4856,3870.0
2023-03-02 09:45:00,117.7,117.93,117.67,117.76,14556.0,116.4955,116.7231,116.4658,116.5548,14556.0
2023-03-02 09:50:00,117.76,118.33,117.71,118.22,16800.0,116.5548,117.119,116.5054,117.0101,16800.0
2023-03-02 09:55:00,118.23,118.23,117.87,118.18,3304.0,117.02,117.02,116.6637,116.9705,3304.0
2023-03-02 10:00:00,118.24,118.56,118.18,118.45,13712.0,117.0299,117.3467,116.9705,117.2378,13712.0
2023-03-02 10:05:00,118.48,118.5,118.21,118.28,9400.0,117.2675,117.2873,117.0002,117.0695,9400.0
2023-03-02 10:10:00,118.2,118.2,118.02,118.14,3828.0,116.9903,116.9903,116.8122,116.931,3828.0
2023-03-02 10:15:00,118.31,118.31,117.98,117.98,3946.0,117.0992,117.0992,116.7726,116.7726,3946.0
2023-03-02 10:20:00,117.94,118.13,117.71,117.96,6230.0,116.733,116.9211,116.5054,116.7528,6230.0
2023-03-02 10:25:00,117.94,118.39,117.94,118.38,7442.0,116.733,117.1784,116.733,117.1685,7442.0
2023-03-02 10:30:00,118.42,118.66,118.33,118.53,8300.0,117.2081,117.4456,117.119,117.317,8300.0
2023-03-02 10:35:00,118.48,118.52,118.36,118.39,2200.0,117.2675,117.3071,117.1487,117.1784,2200.0
2023-03-02 10:40:00,118.31,118.4,118.31,118.4,1120.0,117.0992,117.1883,117.0992,117.1883,1120.0
2023-03-02 10:45:00,118.32,118.51,118.31,118.44,3450.0,117.1091,117.2972,117.0992,117.2279,3450.0
2023-03-02 10:50:00,118.5,118.74,118.47,118.67,6802.0,117.2873,117.5248,117.2576,117.4555,6802.0
2023-03-02 10:55:00,118.66,118.69,118.62,118.65,2018.0,117.4456,117.4753,117.406,117.4357,2018.0
2023-03-02 11:00:00,118.76,118.8,118.63,118.67,3518.0,117.5446,117.5842,117.4159,117.4555,3518.0
2023-03-02 11:05:00,118.67,118.67,118.51,118.51,3426.0,117.4555,117.4555,117.2972,117.2972,3426.0
2023-03-02 11:10:00,118.49,118.49,118.33,118.35,4326.0,117.2774,117.2774,117.119,117.1388,4326.0
2023-03-02 11:15:00,118.3,118.5,118.3,118.36,4062.0,117.0893,117.2873,117.0893,117.1487,4062.0
2023-03-02 11:20:00,118.36,118.36,118.26,118.33,1800.0,117.1487,117.1487,117.0497,117.119,1800.0
2023-03-02 11:25:00,118.32,118.35,118.14,118.15,2800.0,117.1091,117.1388,116.931,116.9409,2800.0
2023-03-02 11:30:00,118.16,118.2,118.13,118.13,2200.0,116.9508,116.9903,116.9211,116.9211,2200.0
2023-03-02 11:35:00,118.2,118.21,118.08,118.19,2600.0,116.9903,117.0002,116.8716,116.9804,2600.0
2023-03-02 11:40:00,118.21,118.21,118.12,118.17,5056.0,117.0002,117.0002,116.9112,116.9606,5056.0
2023-03-02 11:45:00,118.24,118.24,118.16,118.2,1400.0,117.0299,117.0299,116.9508,116.9903,1400.0
2023-03-02 11:50:00,118.21,118.21,118.21,118.21,200.0,117.0002,117.0002,117.0002,117.0002,200.0
2023-03-02 11:55:00,118.11,118.3,118.11,118.3,800.0,116.9013,117.0893,116.9013,117.0893,800.0
2023-03-02 12:00:00,118.28,118.35,118.28,118.33,800.0,117.0695,117.1388,117.0695,117.119,800.0
2023-03-02 12:05:00,118.29,118.33,118.28,118.28,2414.0,117.0794,117.119,117.0695,117.0695,2414.0
2023-03-02 12:10:00,118.19,118.21,118.19,118.21,400.0,116.9804,117.0002,116.9804,117.0002,400.0
2023-03-02 12:15:00,118.33,118.33,118.14,118.14,1200.0,117.119,117.119,116.931,116.931,1200.0
2023-03-02 12:20:00,118.16,118.21,118.08,118.21,4206.0,116.9508,117.0002,116.8716,117.0002,4206.0
2023-03-02 12:25:00,118.27,118.34,118.27,118.29,1200.0,117.0596,117.1289,117.0596,117.0794,1200.0
2023-03-02 12:30:00,118.29,118.53,118.29,118.53,3360.0,117.0794,117.317,117.0794,117.317,3360.0
2023-03-02 12:35:00,118.45,118.55,118.44,118.48,2350.0,117.2378,117.3368,117.2279,117.2675,2350.0
2023-03-02 12:40:00,118.47,118.47,118.39,118.39,2400.0,117.2576,117.2576,117.1784,117.1784,2400.0
2023-03-02 12:45:00,118.39,118.42,118.31,118.33,2200.0,117.1784,117.2081,117.0992,117.119,2200.0
2023-03-02 12:50:00,118.46,118.54,118.46,118.54,400.0,117.2477,117.3269,117.2477,117.3269,400.0
2023-03-02 12:55:00,118.47,118.57,118.46,118.55,2800.0,117.2576,117.3566,117.2477,117.3368,2800.0
2023-03-02 13:00:00,118.52,118.6,118.49,118.5,6594.0,117.3071,117.3862,117.2774,117.2873,6594.0
2023-03-02 13:05:00,118.43,118.48,118.41,118.45,1600.0,117.218,117.2675,117.1982,117.2378,1600.0
2023-03-02 13:10:00,118.52,118.54,118.52,118.54,1000.0,117.3071,117.3269,117.3071,117.3269,1000.0
2023-03-02 13:15:00,118.51,118.52,118.46,118.5,4246.0,117.2972,117.3071,117.2477,117.2873,4246.0
2023-03-02 13:20:00,118.45,118.46,118.41,118.41,1200.0,117.2378,117.2477,117.1982,117.1982,1200.0
2023-03-02 13:25:00,118.41,118.44,118.36,118.36,1000.0,117.1982,117.2279,117.1487,117.1487,1000.0
2023-03-02 13:30:00,118.34,118.44,118.34,118.41,600.0,117.1289,117.2279,117.1289,117.1982,600.0
2023-03-02 13:35:00,118.46,119.08,118.46,118.77,16112.0,117.2477,117.8613,117.2477,117.5545,16112.0
2023-03-02 13:40:00,118.88,118.88,118.69,118.69,19666.0,117.6634,117.6634,117.4753,117.4753,19666.0
2023-03-02 13:45:00,118.71,119.0,118.71,118.98,12200.0,117.4951,117.7822,117.4951,117.7624,12200.0
2023-03-02 13:50:00,118.94,119.21,118.94,119.21,1600.0,117.7228,117.99,117.7228,117.99,1600.0
2023-03-02 13:55:00,119.25,119.53,119.25,119.5,5988.0,118.0296,118.3067,118.0296,118.277,5988.0
2023-03-02 14:00:00,119.64,120.03,119.64,119.88,79524.0,118.4156,118.8016,118.4156,118.6531,79524.0
2023-03-02 14:05:00,119.83,119.88,119.75,119.83,5414.0,118.6037,118.6531,118.5245,118.6037,5414.0
2023-03-02 14:10:00,119.89,120.0,119.77,119.77,2600.0,118.663,118.7719,118.5443,118.5443,2600.0
2023-03-02 14:15:00,119.74,119.74,119.63,119.74,3800.0,118.5146,118.5146,118.4057,118.5146,3800.0
2023-03-02 14:20:00,119.76,119.83,119.66,119.76,1800.0,118.5344,118.6037,118.4354,118.5344,1800.0
2023-03-02 14:25:00,119.76,120.17,119.76,120.17,8182.0,118.5344,118.9402,118.5344,118.9402,8182.0
2023-03-02 14:30:00,120.24,120.26,120.08,120.08,9600.0,119.0095,119.0293,118.8511,118.8511,9600.0
2023-03-02 14:35:00,120.05,120.06,119.92,120.06,6810.0,118.8214,118.8313,118.6927,118.8313,6810.0
2023-03-02 14:40:00,120.06,120.26,120.06,120.16,4800.0,118.8313,119.0293,118.8313,118.9303,4800.0
2023-03-02 14:45:00,120.2,120.27,120.18,120.25,2540.0,118.9699,119.0392,118.9501,119.0194,2540.0
2023-03-02 14:50:00,120.14,120.2,120.13,120.14,1500.0,118.9105,118.9699,118.9006,118.9105,1500.0
2023-03-02 14:55:00,120.19,120.28,120.11,120.27,5526.0,118.96,119.0491,118.8808,119.0392,5526.0
2023-03-02 15:00:00,120.42,120.45,120.15,120.22,3760.0,119.1876,119.2173,118.9204,118.9897,3760.0
2023-03-02 15:05:00,120.23,120.33,120.16,120.33,2800.0,118.9996,119.0985,118.9303,119.0985,2800.0
2023-03-02 15:10:00,120.44,120.53,120.39,120.51,5488.0,119.2074,119.2965,119.1579,119.2767,5488.0
2023-03-02 15:15:00,120.61,120.73,120.52,120.52,5158.0,119.3757,119.4944,119.2866,119.2866,5158.0
2023-03-02 15:20:00,120.5,120.78,120.5,120.66,24400.0,119.2668,119.5439,119.2668,119.4252,24400.0
2023-03-02 15:25:00,120.68,120.89,120.68,120.81,11386.0,119.445,119.6528,119.445,119.5736,11386.0
2023-03-02 15:30:00,120.79,121.08,120.79,121.08,15226.0,119.5538,119.8409,119.5538,119.8409,15226.0
2023-03-02 15:35:00,121.07,121.34,121.01,121.26,11014.0,119.831,120.0982,119.7716,120.019,11014.0
2023-03-02 15:40:00,121.25,121.3,121.1,121.11,34398.0,120.0091,120.0586,119.8607,119.8706,34398.0
2023-03-02 15:45:00,121.09,121.23,121.08,121.21,12954.0,119.8508,119.9893,119.8409,119.9695,12954.0
2023-03-02 15:50:00,121.17,121.17,120.64,120.71,21768.0,119.9299,119.9299,119.4054,119.4747,21768.0
2023-03-02 15:55:00,120.75,120.93,120.73,120.83,46734.0,119.5142,119.6924,119.4944,119.5934,46734.0
2023-03-03 09:30:00,120.85,120.85,120.32,120.37,8298.0,119.6132,119.6132,119.0886,119.1381,8298.0
2023-03-03 09:35:00,120.55,120.81,120.48,120.63,2400.0,119.3163,119.5736,119.247,119.3955,2400.0
2023-03-03 09:40:00,120.64,120.73,120.52,120.53,7206.0,119.4054,119.4944,119.2866,119.2965,7206.0
2023-03-03 09:45:00,120.58,120.79,120.54,120.6,7400.0,119.346,119.5538,119.3064,119.3658,7400.0
2023-03-03 09:50:00,120.66,121.0,120.66,120.93,4800.0,119.4252,119.7617,119.4252,119.6924,4800.0
2023-03-03 09:55:00,121.0,121.0,120.78,120.78,2918.0,119.7617,119.7617,119.5439,119.5439,2918.0
2023-03-03 10:00:00,120.61,120.64,120.14,120.36,9096.0,119.3757,119.4054,118.9105,119.1282,9096.0
2023-03-03 10:05:00,120.25,120.25,119.98,119.98,3400.0,119.0194,119.0194,118.7521,118.7521,3400.0
2023-03-03 10:10:00,120.02,120.58,120.02,120.58,4428.0,118.7917,119.346,118.7917,119.346,4428.0
2023-03-03 10:15:00,120.64,120.7,120.48,120.5,6254.0,119.4054,119.4648,119.247,119.2668,6254.0
2023-03-03 10:20:00,120.61,120.72,120.52,120.72,2400.0,119.3757,119.4846,119.2866,119.4846,2400.0
2023-03-03 10:25:00,120.64,120.73,120.57,120.73,3896.0,119.4054,119.4944,119.3361,119.4944,3896.0
2023-03-03 10:30:00,120.7,120.84,120.66,120.67,3200.0,119.4648,119.6033,119.4252,119.4351,3200.0
2023-03-03 10:35:00,120.67,120.84,120.66,120.69,3800.0,119.4351,119.6033,119.4252,119.4549,3800.0
2023-03-03 10:40:00,120.61,120.74,120.58,120.74,3400.0,119.3757,119.5043,119.346,119.5043,3400.0
2023-03-03 10:45:00,120.67,120.73,120.63,120.63,2116.0,119.4351,119.4944,119.3955,119.3955,2116.0
2023-03-03 10:50:00,120.54,120.54,120.26,120.26,1200.0,119.3064,119.3064,119.0293,119.0293,1200.0
2023-03-03 10:55:00,120.39,120.39,120.14,120.16,2000.0,119.1579,119.1579,118.9105,118.9303,2000.0
2023-03-03 11:00:00,120.15,120.33,120.15,120.32,2400.0,118.9204,119.0985,118.9204,119.0886,2400.0
2023-03-03 11:05:00,120.39,120.39,120.35,120.37,1600.0,119.1579,119.1579,119.1183,119.1381,1600.0
2023-03-03 11:10:00,120.26,120.41,120.13,120.37,3400.0,119.0293,119.1777,118.9006,119.1381,3400.0
2023-03-03 11:15:00,120.41,120.52,120.39,120.47,9854.0,119.1777,119.2866,119.1579,119.2371,9854.0
2023-03-03 11:20:00,120.49,120.49,120.39,120.42,1200.0,119.2569,119.2569,119.1579,119.1876,1200.0
2023-03-03 11:25:00,120.41,120.42,120.29,120.37,8780.0,119.1777,119.1876,119.059,119.1381,8780.0
2023-03-03 11:30:00,120.44,120.55,120.35,120.39,4600.0,119.2074,119.3163,119.1183,119.1579,4600.0
2023-03-03 11:35:00,120.38,120.47,120.3,120.33,3504.0,119.148,119.2371,119.0689,119.0985,3504.0
2023-03-03 11:40:00,120.28,120.37,120.22,120.25,2000.0,119.0491,119.1381,118.9897,119.0194,2000.0
2023-03-03 11:45:00,120.28,120.45,120.28,120.45,4148.0,119.0491,119.2173,119.0491,119.2173,4148.0
2023-03-03 11:50:00,120.48,120.54,120.44,120.54,1800.0,119.247,119.3064,119.2074,119.3064,1800.0
2023-03-03 11:55:00,120.55,120.64,120.55,120.64,1400.0,119.3163,119.4054,119.3163,119.4054,1400.0
2023-03-03 12:00:00,120.71,120.71,120.54,120.61,3996.0,119.4747,119.4747,119.3064,119.3757,3996.0
2023-03-03 12:05:00,120.59,120.62,120.57,120.61,1972.0,119.3559,119.3856,119.3361,119.3757,1972.0
2023-03-03 12:10:00,120.78,120.87,120.78,120.84,7600.0,119.5439,119.633,119.5439,119.6033,7600.0
2023-03-03 12:15:00,120.81,120.83,120.81,120.83,600.0,119.5736,119.5934,119.5736,119.5934,600.0
2023-03-03 12:20:00,120.84,120.88,120.83,120.88,2182.0,119.6033,119.6429,119.5934,119.6429,2182.0
2023-03-03 12:25:00,120.88,120.96,120.88,120.96,1982.0,119.6429,119.7221,119.6429,119.7221,1982.0
2023-03-03 12:30:00,120.96,120.99,120.91,120.91,800.0,119.7221,119.7518,119.6726,119.6726,800.0
2023-03-03 12:35:00,120.88,120.9,120.82,120.9,800.0,119.6429,119.6627,119.5835,119.6627,800.0
2023-03-03 12:40:00,120.95,120.95,120.88,120.94,1534.0,119.7122,119.7122,119.6429,119.7023,1534.0
2023-03-03 12:45:00,121.05,121.17,121.05,121.17,4400.0,119.8112,119.9299,119.8112,119.9299,4400.0
2023-03-03 12:50:00,121.21,121.3,121.21,121.3,1200.0,119.9695,120.0586,119.9695,120.0586,1200.0
2023-03-03 12:55:00,121.38,121.48,121.35,121.48,1800.0,120.1378,120.2368,120.1081,120.2368,1800.0
2023-03-03 13:00:00,121.51,121.51,121.33,121.39,2892.0,120.2665,120.2665,120.0883,120.1477,2892.0
2023-03-03 13:05:00,121.42,121.57,121.42,121.51,3002.0,120.1774,120.3259,120.1774,120.2665,3002.0
2023-03-03 13:10:00,121.54,121.63,121.54,121.63,1000.0,120.2962,120.3852,120.2962,120.3852,1000.0
2023-03-03 13:15:00,121.58,121.6,121.42,121.44,31296.0,120.3358,120.3555,120.1774,120.1972,31296.0
2023-03-03 13:20:00,121.48,121.48,121.41,121.42,2800.0,120.2368,120.2368,120.1675,120.1774,2800.0
2023-03-03 13:25:00,121.61,121.66,121.57,121.57,2514.0,120.3654,120.4149,120.3259,120.3259,2514.0
2023-03-03 13:30:00,121.63,121.67,121.5,121.5,11800.0,120.3852,120.4248,120.2566,120.2566,11800.0
2023-03-03 13:35:00,121.48,121.54,121.48,121.54,930.0,120.2368,120.2962,120.2368,120.2962,930.0
2023-03-03 13:40:00,121.58,121.68,121.55,121.68,2800.0,120.3358,120.4347,120.3061,120.4347,2800.0
2023-03-03 13:45:00,121.67,121.74,121.67,121.74,1400.0,120.4248,120.4941,120.4248,120.4941,1400.0
2023-03-03 13:50:00,121.75,121.75,121.72,121.74,800.0,120.504,120.504,120.4743,120.4941,800.0
2023-03-03 13:55:00,121.67,121.67,121.65,121.65,3800.0,120.4248,120.4248,120.405,120.405,3800.0
2023-03-03 14:00:00,121.61,121.64,121.6,121.61,1600.0,120.3654,120.3951,120.3555,120.3654,1600.0
2023-03-03 14:05:00,121.63,121.79,121.63,121.79,3800.0,120.3852,120.5436,120.3852,120.5436,3800.0
2023-03-03 14:10:00,121.76,121.88,121.76,121.87,4800.0,120.5139,120.6327,120.5139,120.6228,4800.0
2023-03-03 14:15:00,121.86,121.89,121.82,121.82,3096.0,120.6129,120.6426,120.5733,120.5733,3096.0
2023-03-03 14:20:00,121.85,121.89,121.85,121.89,1000.0,120.603,120.6426,120.603,120.6426,1000.0
2023-03-03 14:25:00,121.92,121.97,121.92,121.95,11596.0,120.6723,120.7218,120.6723,120.702,11596.0
2023-03-03 14:30:00,121.98,122.07,121.98,122.01,4800.0,120.7317,120.8207,120.7317,120.7613,4800.0
2023-03-03 14:35:00,122.02,122.02,121.96,121.97,5052.0,120.7712,120.7712,120.7119,120.7218,5052.0
2023-03-03 14:40:00,121.96,122.11,121.95,122.11,2600.0,120.7119,120.8603,120.702,120.8603,2600.0
2023-03-03 14:45:00,122.06,122.18,122.05,122.14,3054.0,120.8108,120.9296,120.8009,120.89,3054.0
2023-03-03 14:50:00,122.16,122.23,122.16,122.23,600.0,120.9098,120.9791,120.9098,120.9791,600.0
2023-03-03 14:55:00,122.14,122.19,122.13,122.19,3772.0,120.89,120.9395,120.8801,120.9395,3772.0
2023-03-03 15:00:00,122.29,122.42,122.23,122.42,2600.0,121.0385,121.1672,120.9791,121.1672,2600.0
2023-03-03 15:05:00,122.44,122.58,122.44,122.55,6400.0,121.1869,121.3255,121.1869,121.2958,6400.0
2023-03-03 15:10:00,122.52,122.52,122.38,122.38,7602.0,121.2661,121.2661,121.1276,121.1276,7602.0
2023-03-03 15:15:00,122.39,122.45,122.3,122.31,9108.0,121.1375,121.1968,121.0484,121.0583,9108.0
2023-03-03 15:20:00,122.33,122.58,122.33,122.56,9162.0,121.0781,121.3255,121.0781,121.3057,9162.0
2023-03-03 15:25:00,122.57,122.58,122.42,122.51,8416.0,121.3156,121.3255,121.1672,121.2562,8416.0
2023-03-03 15:30:00,122.54,122.56,122.48,122.48,18066.0,121.2859,121.3057,121.2265,121.2265,18066.0
2023-03-03 15:35:00,122.47,122.51,122.36,122.48,17864.0,121.2166,121.2562,121.1078,121.2265,17864.0
2023-03-03 15:40:00,122.47,122.48,122.37,122.47,10442.0,121.2166,121.2265,121.1177,121.2166,10442.0
2023-03-03 15:45:00,122.42,122.5,122.29,122.37,19446.0,121.1672,121.2463,121.0385,121.1177,19446.0
2023-03-03 15:50:00,122.27,122.49,122.27,122.44,53086.0,121.0187,121.2364,121.0187,121.1869,53086.0
2023-03-03 15:55:00,122.42,122.55,122.39,122.47,74560.0,121.1672,121.2958,121.1375,121.2166,74560.0
2023-03-06 09:30:00,122.82,123.06,122.58,122.65,16480.0,121.5631,121.8006,121.3255,121.3948,16480.0
2023-03-06 09:35:00,122.58,122.58,122.26,122.53,6484.0,121.3255,121.3255,121.0088,121.276,6484.0
2023-03-06 09:40:00,122.52,122.89,122.52,122.85,8000.0,121.2661,121.6323,121.2661,121.5928,8000.0
2023-03-06 09:45:00,122.94,122.94,122.53,122.6,9200.0,121.6818,121.6818,121.276,121.3453,9200.0
2023-03-06 09:50:00,122.56,122.67,122.48,122.6,17486.0,121.3057,121.4146,121.2265,121.3453,17486.0
2023-03-06 09:55:00,122.64,122.69,122.44,122.69,13306.0,121.3849,121.4344,121.1869,121.4344,13306.0
2023-03-06 10:00:00,122.64,122.64,122.35,122.43,20288.0,121.3849,121.3849,121.0979,121.1771,20288.0
2023-03-06 10:05:00,122.45,122.78,122.38,122.66,17650.0,121.1968,121.5235,121.1276,121.4047,17650.0
2023-03-06 10:10:00,122.78,123.0,122.73,123.0,9400.0,121.5235,121.7412,121.474,121.7412,9400.0
2023-03-06 10:15:00,123.03,123.28,122.99,123.28,27172.0,121.7709,122.0184,121.7313,122.0184,27172.0
2023-03-06 10:20:00,123.28,123.47,123.2,123.47,27158.0,122.0184,122.2064,121.9392,122.2064,27158.0
2023-03-06 10:25:00,123.47,123.58,123.39,123.52,3912.0,122.2064,122.3153,122.1272,122.2559,3912.0
2023-03-06 10:30:00,123.54,123.58,123.45,123.45,4000.0,122.2757,122.3153,122.1866,122.1866,4000.0
2023-03-06 10:35:00,123.49,123.54,123.38,123.51,1336.0,122.2262,122.2757,122.1173,122.246,1336.0
2023-03-06 10:40:00,123.57,123.89,123.53,123.88,12750.0,122.3054,122.6221,122.2658,122.6122,12750.0
2023-03-06 10:45:00,123.85,123.92,123.66,123.67,6180.0,122.5825,122.6518,122.3945,122.4044,6180.0
2023-03-06 10:50:00,123.69,123.7,123.58,123.67,4588.0,122.4242,122.4341,122.3153,122.4044,4588.0
2023-03-06 10:55:00,123.67,123.78,123.64,123.69,3540.0,122.4044,122.5132,122.3747,122.4242,3540.0
2023-03-06 11:00:00,123.67,123.76,123.6,123.7,10600.0,122.4044,122.4934,122.3351,122.4341,10600.0
2023-03-06 11:05:00,123.69,123.84,123.69,123.71,19966.0,122.4242,122.5726,122.4242,122.444,19966.0
2023-03-06 11:10:00,123.76,123.78,123.63,123.73,16972.0,122.4934,122.5132,122.3648,122.4637,16972.0
2023-03-06 11:15:00,123.72,123.77,123.63,123.74,19310.0,122.4538,122.5033,122.3648,122.4736,19310.0
2023-03-06 11:20:00,123.66,123.67,123.42,123.42,7514.0,122.3945,122.4044,122.1569,122.1569,7514.0
2023-03-06 11:25:00,123.47,123.52,123.22,123.27,15170.0,122.2064,122.2559,121.959,122.0085,15170.0
2023-03-06 11:30:00,123.31,123.31,123.17,123.3,2666.0,122.048,122.048,121.9095,122.0381,2666.0
2023-03-06 11:35:00,123.35,123.35,123.27,123.31,2946.0,122.0876,122.0876,122.0085,122.048,2946.0
2023-03-06 11:40:00,123.35,123.35,123.23,123.23,3200.0,122.0876,122.0876,121.9689,121.9689,3200.0
2023-03-06 11:45:00,123.3,123.3,123.08,123.11,2600.0,122.0381,122.0381,121.8204,121.8501,2600.0
2023-03-06 11:50:00,123.22,123.37,123.17,123.37,2200.0,121.959,122.1074,121.9095,122.1074,2200.0
2023-03-06 11:55:00,123.33,123.36,123.25,123.36,3260.0,122.0678,122.0975,121.9887,122.0975,3260.0
2023-03-06 12:00:00,123.31,123.36,123.22,123.22,5290.0,122.048,122.0975,121.959,121.959,5290.0
2023-03-06 12:05:00,123.21,123.21,123.16,123.19,3576.0,121.9491,121.9491,121.8996,121.9293,3576.0
2023-03-06 12:10:00,123.25,123.29,123.22,123.29,2400.0,121.9887,122.0283,121.959,122.0283,2400.0
2023-03-06 12:15:00,123.26,123.31,123.25,123.31,9624.0,121.9986,122.048,121.9887,122.048,9624.0
2023-03-06 12:20:00,123.31,123.31,123.24,123.27,1436.0,122.048,122.048,121.9788,122.0085,1436.0
2023-03-06 12:25:00,123.05,123.05,123.05,123.05,200.0,121.7907,121.7907,121.7907,121.7907,200.0
2023-03-06 12:30:00,123.1,123.1,122.96,122.97,3286.0,121.8402,121.8402,121.7016,121.7115,3286.0
2023-03-06 12:35:00,122.97,123.12,122.96,123.07,2100.0,121.7115,121.86,121.7016,121.8105,2100.0
2023-03-06 12:40:00,122.96,122.96,122.82,122.82,2400.0,121.7016,121.7016,121.5631,121.5631,2400.0
2023-03-06 12:45:00,122.78,122.78,122.55,122.55,4090.0,121.5235,121.5235,121.2958,121.2958,4090.0
2023-03-06 12:50:00,122.47,122.57,122.47,122.55,2976.0,121.2166,121.3156,121.2166,121.2958,2976.0
2023-03-06 12:55:00,122.58,122.6,122.51,122.58,6228.0,121.3255,121.3453,121.2562,121.3255,6228.0
2023-03-06 13:00:00,122.6,122.61,122.55,122.61,1806.0,121.3453,121.3552,121.2958,121.3552,1806.0
2023-03-06 13:05:00,122.61,122.63,122.46,122.47,1800.0,121.3552,121.375,121.2067,121.2166,1800.0
2023-03-06 13:10:00,122.53,122.55,122.48,122.52,2654.0,121.276,121.2958,121.2265,121.2661,2654.0
2023-03-06 13:15:00,122.49,122.56,122.4,122.55,3196.0,121.2364,121.3057,121.1474,121.2958,3196.0
2023-03-06 13:20:00,122.46,122.57,122.46,122.57,1000.0,121.2067,121.3156,121.2067,121.3156,1000.0
2023-03-06 13:25:00,122.49,122.49,122.46,122.49,1054.0,121.2364,121.2364,121.2067,121.2364,1054.0
2023-03-06 13:30:00,122.5,122.5,122.41,122.44,1400.0,121.2463,121.2463,121.1573,121.1869,1400.0
2023-03-06 13:35:00,122.28,122.28,122.14,122.14,4560.0,121.0286,121.0286,120.89,120.89,4560.0
2023-03-06 13:40:00,122.13,122.28,122.13,122.28,800.0,120.8801,121.0286,120.8801,121.0286,800.0
2023-03-06 13:45:00,122.24,122.24,122.08,122.1,4300.0,120.989,120.989,120.8306,120.8504,4300.0
2023-03-06 13:50:00,122.17,122.17,122.08,122.11,4050.0,120.9197,120.9197,120.8306,120.8603,4050.0
2023-03-06 13:55:00,122.09,122.11,122.0,122.02,3670.0,120.8405,120.8603,120.7515,120.7712,3670.0
2023-03-06 14:00:00,122.04,122.1,121.99,122.03,2000.0,120.791,120.8504,120.7416,120.7811,2000.0
2023-03-06 14:05:00,122.04,122.1,122.04,122.1,1954.0,120.791,120.8504,120.791,120.8504,1954.0
2023-03-06 14:10:00,122.05,122.17,122.05,122.17,1600.0,120.8009,120.9197,120.8009,120.9197,1600.0
2023-03-06 14:15:00,122.13,122.13,121.89,121.89,3334.0,120.8801,120.8801,120.6426,120.6426,3334.0
2023-03-06 14:20:00,121.96,121.96,121.84,121.84,800.0,120.7119,120.7119,120.5931,120.5931,800.0
2023-03-06 14:25:00,121.79,121.85,121.79,121.85,2872.0,120.5436,120.603,120.5436,120.603,2872.0
2023-03-06 14:30:00,121.85,121.88,121.85,121.86,2014.0,120.603,120.6327,120.603,120.6129,2014.0
2023-03-06 14:35:00,121.7,121.71,121.7,121.71,1200.0,120.4545,120.4644,120.4545,120.4644,1200.0
2023-03-06 14:40:00,121.71,121.82,121.64,121.82,1728.0,120.4644,120.5733,120.3951,120.5733,1728.0
2023-03-06 14:45:00,121.78,121.78,121.55,121.6,2400.0,120.5337,120.5337,120.3061,120.3555,2400.0
2023-03-06 14:50:00,121.57,121.67,121.56,121.67,1000.0,120.3259,120.4248,120.316,120.4248,1000.0
2023-03-06 14:55:00,121.79,121.79,121.67,121.71,5000.0,120.5436,120.5436,120.4248,120.4644,5000.0
2023-03-06 15:00:00,121.7,121.72,121.6,121.6,1800.0,120.4545,120.4743,120.3555,120.3555,1800.0
2023-03-06 15:05:00,121.63,121.67,121.56,121.67,2600.0,120.3852,120.4248,120.316,120.4248,2600.0
2023-03-06 15:10:00,121.71,121.71,121.38,121.39,6532.0,120.4644,120.4644,120.1378,120.1477,6532.0
2023-03-06 15:15:00,121.42,121.42,121.3,121.41,2280.0,120.1774,120.1774,120.0586,120.1675,2280.0
2023-03-06 15:20:00,121.38,121.4,121.27,121.33,8650.0,120.1378,120.1576,120.0289,120.0883,8650.0
2023-03-06 15:25:00,121.3,121.32,121.17,121.17,4800.0,120.0586,120.0784,119.9299,119.9299,4800.0
2023-03-06 15:30:00,121.17,121.35,121.17,121.19,3682.0,119.9299,120.1081,119.9299,119.9497,3682.0
2023-03-06 15:35:00,121.17,121.23,121.16,121.23,23598.0,119.9299,119.9893,119.92,119.9893,23598.0
2023-03-06 15:40:00,121.21,121.32,121.17,121.32,18424.0,119.9695,120.0784,119.9299,120.0784,18424.0
2023-03-06 15:45:00,121.31,121.39,121.25,121.38,9200.0,120.0685,120.1477,120.0091,120.1378,9200.0
2023-03-06 15:50:00,121.42,121.47,121.18,121.22,31884.0,120.1774,120.2269,119.9398,119.9794,31884.0
2023-03-06 15:55:00,121.25,121.47,121.24,121.43,69686.0,120.0091,120.2269,119.9992,120.1873,69686.0
2023-03-07 09:30:00,121.51,121.77,121.24,121.71,32462.0,120.2665,120.5238,119.9992,120.4644,32462.0
2023-03-07 09:35:00,121.7,121.96,121.7,121.81,6092.0,120.4545,120.7119,120.4545,120.5634,6092.0
2023-03-07 09:40:00,121.8,121.8,121.58,121.61,4200.0,120.5535,120.5535,120.3358,120.3654,4200.0
2023-03-07 09:45:00,121.57,121.75,121.57,121.71,1200.0,120.3259,120.504,120.3259,120.4644,1200.0
2023-03-07 09:50:00,121.72,121.72,121.47,121.6,4000.0,120.4743,120.4743,120.2269,120.3555,4000.0
2023-03-07 09:55:00,121.58,121.58,121.39,121.39,1200.0,120.3358,120.3358,120.1477,120.1477,1200.0
2023-03-07 10:00:00,121.31,121.31,120.1,120.35,24508.0,120.0685,120.0685,118.8709,119.1183,24508.0
2023-03-07 10:05:00,120.11,120.21,119.8,119.83,7930.0,118.8808,118.9798,118.574,118.6037,7930.0
2023-03-07 10:10:00,119.88,120.24,119.72,120.08,7258.0,118.6531,119.0095,118.4948,118.8511,7258.0
2023-03-07 10:15:00,120.06,120.11,119.94,119.98,6022.0,118.8313,118.8808,118.7125,118.7521,6022.0
2023-03-07 10:20:00,120.09,120.67,120.03,120.52,5080.0,118.861,119.4351,118.8016,119.2866,5080.0
2023-03-07 10:25:00,120.56,120.56,120.3,120.34,3086.0,119.3262,119.3262,119.0689,119.1084,3086.0
2023-03-07 10:30:00,120.42,121.14,120.42,121.08,3600.0,119.1876,119.9003,119.1876,119.8409,3600.0
2023-03-07 10:35:00,121.19,121.37,120.93,120.98,6216.0,119.9497,120.1279,119.6924,119.7419,6216.0
2023-03-07 10:40:00,120.95,121.0,120.64,120.66,3200.0,119.7122,119.7617,119.4054,119.4252,3200.0
2023-03-07 10:45:00,120.63,120.9,120.63,120.9,1800.0,119.3955,119.6627,119.3955,119.6627,1800.0
2023-03-07 10:50:00,120.79,120.79,120.42,120.64,8334.0,119.5538,119.5538,119.1876,119.4054,8334.0
2023-03-07 10:55:00,120.69,120.69,120.34,120.34,1200.0,119.4549,119.4549,119.1084,119.1084,1200.0
2023-03-07 11:00:00,120.36,120.54,120.36,120.54,2000.0,119.1282,119.3064,119.1282,119.3064,2000.0
2023-03-07 11:05:00,120.6,120.71,120.52,120.55,5452.0,119.3658,119.4747,119.2866,119.3163,5452.0
2023-03-07 11:10:00,120.72,120.77,120.44,120.44,4374.0,119.4846,119.534,119.2074,119.2074,4374.0
2023-03-07 11:15:00,120.42,120.42,120.21,120.28,20438.0,119.1876,119.1876,118.9798,119.0491,20438.0
2023-03-07 11:20:00,120.23,120.36,120.22,120.25,4934.0,118.9996,119.1282,118.9897,119.0194,4934.0
2023-03-07 11:25:00,120.31,120.46,120.27,120.33,5800.0,119.0787,119.2272,119.0392,119.0985,5800.0
2023-03-07 11:30:00,120.31,120.41,120.31,120.41,11604.0,119.0787,119.1777,119.0787,119.1777,11604.0
2023-03-07 11:35:00,120.31,120.53,120.31,120.47,7170.0,119.0787,119.2965,119.0787,119.2371,7170.0
2023-03-07 11:40:00,120.5,120.86,120.33,120.86,14056.0,119.2668,119.6231,119.0985,119.6231,14056.0
2023-03-07 11:45:00,120.85,120.92,120.8,120.92,3800.0,119.6132,119.6825,119.5637,119.6825,3800.0
2023-03-07 11:50:00,121.09,121.1,120.82,120.86,8160.0,119.8508,119.8607,119.5835,119.6231,8160.0
2023-03-07 11:55:00,120.84,120.84,120.64,120.67,4642.0,119.6033,119.6033,119.4054,119.4351,4642.0
2023-03-07 12:00:00,120.67,120.88,120.66,120.74,3830.0,119.4351,119.6429,119.4252,119.5043,3830.0
2023-03-07 12:05:00,120.78,120.83,120.71,120.77,2000.0,119.5439,119.5934,119.4747,119.534,2000.0
2023-03-07 12:10:00,120.84,120.84,120.75,120.75,2770.0,119.6033,119.6033,119.5142,119.5142,2770.0
2023-03-07 12:15:00,120.78,121.01,120.78,120.99,1200.0,119.5439,119.7716,119.5439,119.7518,1200.0
2023-03-07 12:20:00,121.1,121.56,121.1,121.27,8400.0,119.8607,120.316,119.8607,120.0289,8400.0
2023-03-07 12:25:00,121.29,121.66,121.29,121.36,4270.0,120.0487,120.4149,120.0487,120.118,4270.0
2023-03-07 12:30:00,121.36,121.42,121.32,121.38,2200.0,120.118,120.1774,120.0784,120.1378,2200.0
2023-03-07 12:35:00,121.33,121.42,121.21,121.27,4248.0,120.0883,120.1774,119.9695,120.0289,4248.0
2023-03-07 12:40:00,121.3,121.3,121.19,121.28,2600.0,120.0586,120.0586,119.9497,120.0388,2600.0
2023-03-07 12:45:00,121.26,121.55,121.26,121.54,3798.0,120.019,120.3061,120.019,120.2962,3798.0
2023-03-07 12:50:00,121.47,121.54,121.3,121.3,1200.0,120.2269,120.2962,120.0586,120.0586,1200.0
2023-03-07 12:55:00,121.28,121.32,121.21,121.23,1920.0,120.0388,120.0784,119.9695,119.9893,1920.0
2023-03-07 13:00:00,121.2,121.24,121.09,121.09,1600.0,119.9596,119.9992,119.8508,119.8508,1600.0
2023-03-07 13:05:00,121.01,121.01,120.85,120.96,3600.0,119.7716,119.7716,119.6132,119.7221,3600.0
2023-03-07 13:10:00,120.99,120.99,120.86,120.94,800.0,119.7518,119.7518,119.6231,119.7023,800.0
2023-03-07 13:15:00,120.86,120.86,120.77,120.77,1000.0,119.6231,119.6231,119.534,119.534,1000.0
2023-03-07 13:20:00,120.79,120.82,120.78,120.82,1200.0,119.5538,119.5835,119.5439,119.5835,1200.0
2023-03-07 13:25:00,120.68,120.72,120.68,120.71,1000.0,119.445,119.4846,119.445,119.4747,1000.0
2023-03-07 13:30:00,120.82,120.82,120.73,120.73,1000.0,119.5835,119.5835,119.4944,119.4944,1000.0
2023-03-07 13:35:00,120.64,120.71,120.5,120.5,1600.0,119.4054,119.4747,119.2668,119.2668,1600.0
2023-03-07 13:40:00,120.31,120.31,120.21,120.23,2400.0,119.0787,119.0787,118.9798,118.9996,2400.0
2023-03-07 13:45:00,120.24,120.24,119.88,119.91,9400.0,119.0095,119.0095,118.6531,118.6828,9400.0
2023-03-07 13:50:00,120.07,120.15,120.0,120.0,10310.0,118.8412,118.9204,118.7719,118.7719,10310.0
2023-03-07 13:55:00,120.02,120.11,119.98,120.06,6800.0,118.7917,118.8808,118.7521,118.8313,6800.0
2023-03-07 14:00:00,120.07,120.19,120.03,120.03,2600.0,118.8412,118.96,118.8016,118.8016,2600.0
2023-03-07 14:05:00,120.08,120.11,120.07,120.08,1600.0,118.8511,118.8808,118.8412,118.8511,1600.0
2023-03-07 14:10:00,120.04,120.27,120.04,120.27,9800.0,118.8115,119.0392,118.8115,119.0392,9800.0
2023-03-07 14:15:00,120.14,120.24,120.12,120.14,2800.0,118.9105,119.0095,118.8907,118.9105,2800.0
2023-03-07 14:20:00,120.18,120.18,119.95,119.95,4000.0,118.9501,118.9501,118.7224,118.7224,4000.0
2023-03-07 14:25:00,119.92,119.98,119.89,119.92,3600.0,118.6927,118.7521,118.663,118.6927,3600.0
2023-03-07 14:30:00,119.95,119.99,119.89,119.95,1800.0,118.7224,118.762,118.663,118.7224,1800.0
2023-03-07 14:35:00,119.88,119.89,119.81,119.81,1000.0,118.6531,118.663,118.5839,118.5839,1000.0
2023-03-07 14:40:00,119.83,119.85,119.71,119.71,11456.0,118.6037,118.6235,118.4849,118.4849,11456.0
2023-03-07 14:45:00,119.7,119.81,119.7,119.77,5304.0,118.475,118.5839,118.475,118.5443,5304.0
2023-03-07 14:50:00,119.73,119.73,119.64,119.64,1400.0,118.5047,118.5047,118.4156,118.4156,1400.0
2023-03-07 14:55:00,119.61,119.64,119.53,119.64,6998.0,118.3859,118.4156,118.3067,118.4156,6998.0
2023-03-07 15:00:00,119.63,119.91,119.63,119.77,3000.0,118.4057,118.6828,118.4057,118.5443,3000.0
2023-03-07 15:05:00,119.86,119.9,119.79,119.79,4054.0,118.6334,118.6729,118.5641,118.5641,4054.0
2023-03-07 15:10:00,119.82,119.92,119.82,119.88,5800.0,118.5938,118.6927,118.5938,118.6531,5800.0
2023-03-07 15:15:00,119.87,120.11,119.87,120.11,8490.0,118.6433,118.8808,118.6433,118.8808,8490.0
2023-03-07 15:20:00,120.03,120.03,119.85,119.94,7000.0,118.8016,118.8016,118.6235,118.7125,7000.0
2023-03-07 15:25:00,119.92,119.92,119.7,119.75,9480.0,118.6927,118.6927,118.475,118.5245,9480.0
2023-03-07 15:30:00,119.76,120.0,119.73,119.96,11996.0,118.5344,118.7719,118.5047,118.7323,11996.0
2023-03-07 15:35:00,119.98,120.22,119.92,120.22,14078.0,118.7521,118.9897,118.6927,118.9897,14078.0
2023-03-07 15:40:00,120.17,120.2,120.07,120.08,12900.0,118.9402,118.9699,118.8412,118.8511,12900.0
2023-03-07 15:45:00,120.1,120.11,119.96,120.05,13928.0,118.8709,118.8808,118.7323,118.8214,13928.0
2023-03-07 15:50:00,120.07,120.12,119.91,119.92,16684.0,118.8412,118.8907,118.6828,118.6927,16684.0
2023-03-07 15:55:00,119.97,120.08,119.89,120.08,55360.0,118.7422,118.8511,118.663,118.8511,55360.0
2023-03-08 09:30:00,120.66,121.07,120.53,120.96,4400.0,119.4252,119.831,119.2965,119.7221,4400.0
2023-03-08 09:35:00,120.77,121.04,120.77,121.04,5200.0,119.534,119.8013,119.534,119.8013,5200.0
2023-03-08 09:40:00,120.92,121.15,120.88,121.04,9070.0,119.6825,119.9102,119.6429,119.8013,9070.0
2023-03-08 09:45:00,120.87,121.21,120.87,121.1,10800.0,119.633,119.9695,119.633,119.8607,10800.0
2023-03-08 09:50:00,121.07,121.35,121.07,121.2,22208.0,119.831,120.1081,119.831,119.9596,22208.0
2023-03-08 09:55:00,121.27,121.67,121.27,121.67,4112.0,120.0289,120.4248,120.0289,120.4248,4112.0
2023-03-08 10:00:00,121.54,121.54,120.69,121.19,23012.0,120.2962,120.2962,119.4549,119.9497,23012.0
2023-03-08 10:05:00,121.22,121.47,121.19,121.47,15806.0,119.9794,120.2269,119.9497,120.2269,15806.0
2023-03-08 10:10:00,121.44,121.83,121.44,121.67,26136.0,120.1972,120.5832,120.1972,120.4248,26136.0
2023-03-08 10:15:00,121.64,121.74,121.32,121.32,3800.0,120.3951,120.4941,120.0784,120.0784,3800.0
2023-03-08 10:20:00,121.29,122.0,121.22,122.0,7144.0,120.0487,120.7515,119.9794,120.7515,7144.0
2023-03-08 10:25:00,121.92,122.11,121.88,122.01,26310.0,120.6723,120.8603,120.6327,120.7613,26310.0
2023-03-08 10:30:00,121.89,122.27,121.8,122.27,4440.0,120.6426,121.0187,120.5535,121.0187,4440.0
2023-03-08 10:35:00,122.15,122.35,122.15,122.28,2000.0,120.8999,121.0979,120.8999,121.0286,2000.0
2023-03-08 10:40:00,122.25,122.47,122.24,122.27,8324.0,120.9989,121.2166,120.989,121.0187,8324.0
2023-03-08 10:45:00,122.28,122.32,121.92,121.93,4200.0,121.0286,121.0682,120.6723,120.6822,4200.0
2023-03-08 10:50:00,121.86,122.03,121.86,122.0,9600.0,120.6129,120.7811,120.6129,120.7515,9600.0
2023-03-08 10:55:00,122.08,122.13,121.98,122.07,3096.0,120.8306,120.8801,120.7317,120.8207,3096.0
2023-03-08 11:00:00,121.94,122.17,121.94,122.1,5770.0,120.6921,120.9197,120.6921,120.8504,5770.0
2023-03-08 11:05:00,122.25,122.53,122.25,122.42,13972.0,120.9989,121.276,120.9989,121.1672,13972.0
2023-03-08 11:10:00,122.41,122.48,122.25,122.25,11368.0,121.1573,121.2265,120.9989,120.9989,11368.0
2023-03-08 11:15:00,122.26,122.36,122.24,122.36,8400.0,121.0088,121.1078,120.989,121.1078,8400.0
2023-03-08 11:20:00,122.4,122.44,122.4,122.4,2000.0,121.1474,121.1869,121.1474,121.1474,2000.0
2023-03-08 11:25:00,122.39,122.52,122.25,122.25,2200.0,121.1375,121.2661,120.9989,120.9989,2200.0
2023-03-08 11:30:00,122.31,122.31,121.92,121.92,7400.0,121.0583,121.0583,120.6723,120.6723,7400.0
2023-03-08 11:35:00,121.91,122.08,121.84,122.08,7600.0,120.6624,120.8306,120.5931,120.8306,7600.0
2023-03-08 11:40:00,122.14,122.39,122.12,122.36,12724.0,120.89,121.1375,120.8702,121.1078,12724.0
2023-03-08 11:45:00,122.44,122.63,122.39,122.58,5658.0,121.1869,121.375,121.1375,121.3255,5658.0
2023-03-08 11:50:00,122.64,122.66,122.55,122.59,9170.0,121.3849,121.4047,121.2958,121.3354,9170.0
2023-03-08 11:55:00,122.61,122.66,122.54,122.63,4740.0,121.3552,121.4047,121.2859,121.375,4740.0
2023-03-08 12:00:00,122.67,122.69,122.61,122.61,800.0,121.4146,121.4344,121.3552,121.3552,800.0
2023-03-08 12:05:00,122.51,122.51,122.34,122.4,6850.0,121.2562,121.2562,121.088,121.1474,6850.0
2023-03-08 12:10:00,122.39,122.42,122.24,122.25,2800.0,121.1375,121.1672,120.989,120.9989,2800.0
2023-03-08 12:15:00,122.28,122.36,122.22,122.34,3200.0,121.0286,121.1078,120.9692,121.088,3200.0
2023-03-08 12:20:00,122.35,122.35,122.25,122.28,6192.0,121.0979,121.0979,120.9989,121.0286,6192.0
2023-03-08 12:25:00,122.31,122.31,122.04,122.13,2400.0,121.0583,121.0583,120.791,120.8801,2400.0
2023-03-08 12:30:00,122.08,122.1,121.81,122.0,7800.0,120.8306,120.8504,120.5634,120.7515,7800.0
2023-03-08 12:35:00,122.02,122.27,122.02,122.24,6000.0,120.7712,121.0187,120.7712,120.989,6000.0
2023-03-08 12:40:00,122.31,122.41,122.3,122.35,9652.0,121.0583,121.1573,121.0484,121.0979,9652.0
2023-03-08 12:45:00,122.41,122.41,122.32,122.32,1200.0,121.1573,121.1573,121.0682,121.0682,1200.0
2023-03-08 12:50:00,122.3,122.3,122.3,122.3,200.0,121.0484,121.0484,121.0484,121.0484,200.0
2023-03-08 12:55:00,122.26,122.26,122.08,122.17,4616.0,121.0088,121.0088,120.8306,120.9197,4616.0
2023-03-08 13:00:00,122.25,122.25,121.91,122.01,7200.0,120.9989,120.9989,120.6624,120.7613,7200.0
2023-03-08 13:05:00,122.02,122.13,121.97,121.97,3800.0,120.7712,120.8801,120.7218,120.7218,3800.0
2023-03-08 13:10:00,121.97,121.99,121.86,121.96,4200.0,120.7218,120.7416,120.6129,120.7119,4200.0
2023-03-08 13:15:00,121.93,121.93,121.79,121.89,4800.0,120.6822,120.6822,120.5436,120.6426,4800.0
2023-03-08 13:20:00,121.87,122.05,121.87,122.03,4000.0,120.6228,120.8009,120.6228,120.7811,4000.0
2023-03-08 13:25:00,122.03,122.03,121.87,121.87,2800.0,120.7811,120.7811,120.6228,120.6228,2800.0
2023-03-08 13:30:00,121.88,121.99,121.8,121.99,1600.0,120.6327,120.7416,120.5535,120.7416,1600.0
2023-03-08 13:35:00,121.99,122.01,121.95,121.97,6430.0,120.7416,120.7613,120.702,120.7218,6430.0
2023-03-08 13:40:00,121.91,121.94,121.79,121.94,3374.0,120.6624,120.6921,120.5436,120.6921,3374.0
2023-03-08 13:45:00,121.89,121.97,121.89,121.92,4000.0,120.6426,120.7218,120.6426,120.6723,4000.0
2023-03-08 13:50:00,121.92,122.0,121.83,122.0,3200.0,120.6723,120.7515,120.5832,120.7515,3200.0
2023-03-08 13:55:00,122.02,122.02,121.9,121.92,7232.0,120.7712,120.7712,120.6525,120.6723,7232.0
2023-03-08 14:00:00,121.99,122.08,121.99,122.08,800.0,120.7416,120.8306,120.7416,120.8306,800.0
2023-03-08 14:05:00,122.01,122.21,121.96,122.21,1800.0,120.7613,120.9593,120.7119,120.9593,1800.0
2023-03-08 14:10:00,122.24,122.31,122.21,122.21,2400.0,120.989,121.0583,120.9593,120.9593,2400.0
2023-03-08 14:15:00,122.21,122.28,122.2,122.22,6680.0,120.9593,121.0286,120.9494,120.9692,6680.0
2023-03-08 14:20:00,122.38,122.38,122.3,122.3,3600.0,121.1276,121.1276,121.0484,121.0484,3600.0
2023-03-08 14:25:00,122.3,122.5,122.3,122.48,6200.0,121.0484,121.2463,121.0484,121.2265,6200.0
2023-03-08 14:30:00,122.45,122.5,122.41,122.41,3460.0,121.1968,121.2463,121.1573,121.1573,3460.0
2023-03-08 14:35:00,122.42,122.62,122.42,122.58,3388.0,121.1672,121.3651,121.1672,121.3255,3388.0
2023-03-08 14:40:00,122.55,122.56,122.42,122.42,2400.0,121.2958,121.3057,121.1672,121.1672,2400.0
2023-03-08 14:45:00,122.42,122.5,122.42,122.48,2000.0,121.1672,121.2463,121.1672,121.2265,2000.0
2023-03-08 14:50:00,122.46,122.5,122.38,122.5,1604.0,121.2067,121.2463,121.1276,121.2463,1604.0
2023-03-08 14:55:00,122.41,122.41,122.34,122.35,3400.0,121.1573,121.1573,121.088,121.0979,3400.0
2023-03-08 15:00:00,122.34,122.36,122.33,122.33,2200.0,121.088,121.1078,121.0781,121.0781,2200.0
2023-03-08 15:05:00,122.27,122.38,122.23,122.38,1410.0,121.0187,121.1276,120.9791,121.1276,1410.0
2023-03-08 15:10:00,122.35,122.37,122.27,122.27,1600.0,121.0979,121.1177,121.0187,121.0187,1600.0
2023-03-08 15:15:00,122.24,122.29,122.21,122.25,2000.0,120.989,121.0385,120.9593,120.9989,2000.0
2023-03-08 15:20:00,122.32,122.36,122.28,122.28,5274.0,121.0682,121.1078,121.0286,121.0286,5274.0
2023-03-08 15:25:00,122.28,122.42,122.27,122.42,5200.0,121.0286,121.1672,121.0187,121.1672,5200.0
2023-03-08 15:30:00,122.4,122.51,122.4,122.45,9750.0,121.1474,121.2562,121.1474,121.1968,9750.0
2023-03-08 15:35:00,122.41,122.78,122.41,122.71,5454.0,121.1573,121.5235,121.1573,121.4542,5454.0
2023-03-08 15:40:00,122.74,123.06,122.74,123.06,19668.0,121.4839,121.8006,121.4839,121.8006,19668.0
2023-03-08 15:45:00,123.06,123.27,123.03,123.04,19954.0,121.8006,122.0085,121.7709,121.7808,19954.0
2023-03-08 15:50:00,123.01,123.13,122.92,123.11,37594.0,121.7511,121.8699,121.662,121.8501,37594.0
2023-03-08 15:55:00,123.1,123.24,123.09,123.14,84696.0,121.8402,121.9788,121.8303,121.8798,84696.0
2023-03-09 09:30:00,122.89,123.3,122.77,123.25,7254.0,121.6323,122.0381,121.5136,121.9887,7254.0
2023-03-09 09:35:00,123.28,123.32,122.95,123.29,10176.0,122.0184,122.0579,121.6917,122.0283,10176.0
2023-03-09 09:40:00,123.17,123.21,123.02,123.08,14700.0,121.9095,121.9491,121.761,121.8204,14700.0
2023-03-09 09:45:00,123.26,123.74,123.26,123.71,5818.0,121.9986,122.4736,121.9986,122.444,5818.0
2023-03-09 09:50:00,123.75,123.91,123.65,123.8,12454.0,122.4835,122.6419,122.3846,122.533,12454.0
2023-03-09 09:55:00,123.83,124.11,123.83,124.03,4630.0,122.5627,122.8399,122.5627,122.7607,4630.0
2023-03-09 10:00:00,124.17,124.37,124.03,124.34,7106.0,122.8992,123.0972,122.7607,123.0675,7106.0
2023-03-09 10:05:00,124.37,124.69,124.31,124.69,13660.0,123.0972,123.4139,123.0378,123.4139,13660.0
2023-03-09 10:10:00,124.69,124.75,124.31,124.39,4800.0,123.4139,123.4733,123.0378,123.117,4800.0
2023-03-09 10:15:00,124.41,124.41,123.85,123.98,9116.0,123.1368,123.1368,122.5825,122.7112,9116.0
2023-03-09 10:20:00,123.99,124.07,123.83,123.85,21064.0,122.7211,122.8003,122.5627,122.5825,21064.0
2023-03-09 10:25:00,123.85,124.02,123.78,124.02,8294.0,122.5825,122.7508,122.5132,122.7508,8294.0
2023-03-09 10:30:00,124.03,124.31,124.01,124.31,7600.0,122.7607,123.0378,122.7409,123.0378,7600.0
2023-03-09 10:35:00,124.31,124.42,124.27,124.36,4556.0,123.0378,123.1467,122.9982,123.0873,4556.0
2023-03-09 10:40:00,124.37,124.42,124.24,124.3,6200.0,123.0972,123.1467,122.9685,123.0279,6200.0
2023-03-09 10:45:00,124.26,124.42,124.17,124.37,6600.0,122.9883,123.1467,122.8992,123.0972,6600.0
2023-03-09 10:50:00,124.36,124.36,124.25,124.3,9400.0,123.0873,123.0873,122.9784,123.0279,9400.0
2023-03-09 10:55:00,124.25,124.25,123.93,123.93,5400.0,122.9784,122.9784,122.6617,122.6617,5400.0
2023-03-09 11:00:00,123.92,123.98,123.86,123.89,5000.0,122.6518,122.7112,122.5924,122.6221,5000.0
2023-03-09 11:05:00,123.98,124.09,123.87,123.97,8462.0,122.7112,122.8201,122.6023,122.7013,8462.0
2023-03-09 11:10:00,123.96,124.17,123.96,124.17,2000.0,122.6914,122.8992,122.6914,122.8992,2000.0
2023-03-09 11:15:00,124.25,124.34,124.23,124.27,4400.0,122.9784,123.0675,122.9586,122.9982,4400.0
2023-03-09 11:20:00,124.25,124.33,124.23,124.33,1400.0,122.9784,123.0576,122.9586,123.0576,1400.0
2023-03-09 11:25:00,124.35,124.35,123.99,124.03,3916.0,123.0774,123.0774,122.7211,122.7607,3916.0
2023-03-09 11:30:00,124.03,124.12,124.01,124.04,10842.0,122.7607,122.8498,122.7409,122.7706,10842.0
2023-03-09 11:35:00,124.06,124.1,123.99,124.06,7090.0,122.7904,122.83,122.7211,122.7904,7090.0
2023-03-09 11:40:00,124.1,124.19,124.06,124.06,4546.0,122.83,122.919,122.7904,122.7904,4546.0
2023-03-09 11:45:00,124.14,124.23,124.11,124.23,4316.0,122.8696,122.9586,122.8399,122.9586,4316.0
2023-03-09 11:50:00,124.19,124.24,124.07,124.07,5184.0,122.919,122.9685,122.8003,122.8003,5184.0
2023-03-09 11:55:00,124.04,124.04,123.83,123.83,8704.0,122.7706,122.7706,122.5627,122.5627,8704.0
2023-03-09 12:00:00,123.83,123.83,123.22,123.29,29942.0,122.5627,122.5627,121.959,122.0283,29942.0
2023-03-09 12:05:00,123.28,123.52,123.19,123.52,5292.0,122.0184,122.2559,121.9293,122.2559,5292.0
2023-03-09 12:10:00,123.49,123.49,123.48,123.48,400.0,122.2262,122.2262,122.2163,122.2163,400.0
2023-03-09 12:15:00,123.49,123.53,123.3,123.49,4884.0,122.2262,122.2658,122.0381,122.2262,4884.0
2023-03-09 12:20:00,123.5,123.54,123.48,123.54,1400.0,122.2361,122.2757,122.2163,122.2757,1400.0
2023-03-09 12:25:00,123.61,123.76,123.61,123.76,1200.0,122.345,122.4934,122.345,122.4934,1200.0
2023-03-09 12:30:00,123.78,123.79,123.72,123.79,600.0,122.5132,122.5231,122.4538,122.5231,600.0
2023-03-09 12:35:00,123.71,123.71,123.42,123.42,2800.0,122.444,122.444,122.1569,122.1569,2800.0
2023-03-09 12:40:00,123.36,123.44,123.13,123.15,2800.0,122.0975,122.1767,121.8699,121.8897,2800.0
2023-03-09 12:45:00,123.06,123.16,122.86,122.86,11572.0,121.8006,121.8996,121.6027,121.6027,11572.0
2023-03-09 12:50:00,122.84,122.97,122.83,122.97,800.0,121.5829,121.7115,121.573,121.7115,800.0
2023-03-09 12:55:00,123.08,123.15,123.07,123.15,1200.0,121.8204,121.8897,121.8105,121.8897,1200.0
2023-03-09 13:00:00,123.13,123.28,123.1,123.24,4238.0,121.8699,122.0184,121.8402,121.9788,4238.0
2023-03-09 13:05:00,123.2,123.2,123.1,123.1,1600.0,121.9392,121.9392,121.8402,121.8402,1600.0
2023-03-09 13:10:00,123.13,123.13,122.85,122.92,1800.0,121.8699,121.8699,121.5928,121.662,1800.0
2023-03-09 13:15:00,122.79,122.81,122.75,122.75,2400.0,121.5334,121.5532,121.4938,121.4938,2400.0
2023-03-09 13:20:00,122.81,122.86,122.53,122.53,10380.0,121.5532,121.6027,121.276,121.276,10380.0
2023-03-09 13:25:00,122.53,122.53,122.29,122.47,21746.0,121.276,121.276,121.0385,121.2166,21746.0
2023-03-09 13:30:00,122.42,122.42,122.21,122.25,3000.0,121.1672,121.1672,120.9593,120.9989,3000.0
2023-03-09 13:35:00,122.21,122.29,122.05,122.05,4200.0,120.9593,121.0385,120.8009,120.8009,4200.0
2023-03-09 13:40:00,122.11,122.33,122.11,122.33,3200.0,120.8603,121.0781,120.8603,121.0781,3200.0
2023-03-09 13:45:00,122.27,122.31,121.75,121.75,13640.0,121.0187,121.0583,120.504,120.504,13640.0
2023-03-09 13:50:00,121.77,121.94,121.59,121.85,5200.0,120.5238,120.6921,120.3456,120.603,5200.0
2023-03-09 13:55:00,121.85,121.88,121.79,121.81,3200.0,120.603,120.6327,120.5436,120.5634,3200.0
2023-03-09 14:00:00,121.76,121.76,121.42,121.42,21960.0,120.5139,120.5139,120.1774,120.1774,21960.0
2023-03-09 14:05:00,121.49,121.67,121.42,121.67,1200.0,120.2467,120.4248,120.1774,120.4248,1200.0
2023-03-09 14:10:00,121.58,121.58,121.41,121.53,3000.0,120.3358,120.3358,120.1675,120.2863,3000.0
2023-03-09 14:15:00,121.56,121.79,121.55,121.61,7200.0,120.316,120.5436,120.3061,120.3654,7200.0
2023-03-09 14:20:00,121.64,121.84,121.57,121.84,6350.0,120.3951,120.5931,120.3259,120.5931,6350.0
2023-03-09 14:25:00,121.87,121.89,121.64,121.66,3600.0,120.6228,120.6426,120.3951,120.4149,3600.0
2023-03-09 14:30:00,121.61,121.61,121.46,121.58,7050.0,120.3654,120.3654,120.217,120.3358,7050.0
2023-03-09 14:35:00,121.58,121.88,121.58,121.86,8736.0,120.3358,120.6327,120.3358,120.6129,8736.0
2023-03-09 14:40:00,121.96,122.03,121.91,121.94,5420.0,120.7119,120.7811,120.6624,120.6921,5420.0
2023-03-09 14:45:00,121.92,122.08,121.73,121.75,13850.0,120.6723,120.8306,120.4842,120.504,13850.0
2023-03-09 14:50:00,121.74,121.8,121.6,121.7,9330.0,120.4941,120.5535,120.3555,120.4545,9330.0
2023-03-09 14:55:00,121.67,121.74,121.55,121.58,6000.0,120.4248,120.4941,120.3061,120.3358,6000.0
2023-03-09 15:00:00,121.64,121.7,121.41,121.42,5540.0,120.3951,120.4545,120.1675,120.1774,5540.0
2023-03-09 15:05:00,121.42,121.44,121.21,121.35,16650.0,120.1774,120.1972,119.9695,120.1081,16650.0
2023-03-09 15:10:00,121.3,121.43,121.2,121.28,12870.0,120.0586,120.1873,119.9596,120.0388,12870.0
2023-03-09 15:15:00,121.23,121.23,120.79,120.79,31014.0,119.9893,119.9893,119.5538,119.5538,31014.0
2023-03-09 15:20:00,120.82,120.92,120.58,120.69,20662.0,119.5835,119.6825,119.346,119.4549,20662.0
2023-03-09 15:25:00,120.67,121.03,120.61,120.72,7000.0,119.4351,119.7914,119.3757,119.4846,7000.0
2023-03-09 15:30:00,120.72,121.22,120.64,121.07,28344.0,119.4846,119.9794,119.4054,119.831,28344.0
2023-03-09 15:35:00,121.06,121.1,120.77,121.07,31812.0,119.8211,119.8607,119.534,119.831,31812.0
2023-03-09 15:40:00,121.06,121.11,120.95,121.0,24976.0,119.8211,119.8706,119.7122,119.7617,24976.0
2023-03-09 15:45:00,120.95,121.07,120.71,121.0,22684.0,119.7122,119.831,119.4747,119.7617,22684.0
2023-03-09 15:50:00,121.02,121.3,121.02,121.13,39302.0,119.7815,120.0586,119.7815,119.8904,39302.0
2023-03-09 15:55:00,121.17,121.17,120.79,120.84,90046.0,119.9299,119.9299,119.5538,119.6033,90046.0
2023-03-10 09:30:00,121.25,121.26,120.62,120.62,5688.0,120.0091,120.019,119.3856,119.3856,5688.0
2023-03-10 09:35:00,120.58,120.58,119.98,119.98,21374.0,119.346,119.346,118.7521,118.7521,21374.0
2023-03-10 09:40:00,120.07,120.07,119.3,119.36,10992.0,118.8412,118.8412,118.0791,118.1385,10992.0
2023-03-10 09:45:00,118.98,119.32,118.85,119.28,9230.0,117.7624,118.0989,117.6337,118.0593,9230.0
2023-03-10 09:50:00,119.24,119.43,118.83,119.39,14404.0,118.0197,118.2078,117.6139,118.1682,14404.0
2023-03-10 09:55:00,119.22,119.74,119.22,119.74,7370.0,117.9999,118.5146,117.9999,118.5146,7370.0
2023-03-10 10:00:00,119.57,120.36,119.57,120.01,21520.0,118.3463,119.1282,118.3463,118.7818,21520.0
2023-03-10 10:05:00,120.01,120.55,119.97,120.39,42558.0,118.7818,119.3163,118.7422,119.1579,42558.0
2023-03-10 10:10:00,120.31,120.33,119.89,119.89,14418.0,119.0787,119.0985,118.663,118.663,14418.0
2023-03-10 10:15:00,119.7,119.82,119.53,119.72,3200.0,118.475,118.5938,118.3067,118.4948,3200.0
2023-03-10 10:20:00,119.56,119.6,119.22,119.22,7066.0,118.3364,118.376,117.9999,117.9999,7066.0
2023-03-10 10:25:00,119.66,119.75,119.56,119.7,11784.0,118.4354,118.5245,118.3364,118.475,11784.0
2023-03-10 10:30:00,119.73,120.27,119.68,119.87,11220.0,118.5047,119.0392,118.4552,118.6433,11220.0
2023-03-10 10:35:00,120.12,120.15,120.06,120.15,1400.0,118.8907,118.9204,118.8313,118.9204,1400.0
2023-03-10 10:40:00,120.37,120.37,119.75,119.75,2100.0,119.1381,119.1381,118.5245,118.5245,2100.0
2023-03-10 10:45:00,119.85,119.86,119.64,119.72,1800.0,118.6235,118.6334,118.4156,118.4948,1800.0
2023-03-10 10:50:00,119.82,120.07,119.61,120.06,3758.0,118.5938,118.8412,118.3859,118.8313,3758.0
2023-03-10 10:55:00,120.07,120.87,120.07,120.85,15600.0,118.8412,119.633,118.8412,119.6132,15600.0
2023-03-10 11:00:00,120.8,120.86,120.58,120.64,6662.0,119.5637,119.6231,119.346,119.4054,6662.0
2023-03-10 11:05:00,120.63,120.83,120.57,120.77,8524.0,119.3955,119.5934,119.3361,119.534,8524.0
2023-03-10 11:10:00,120.83,120.99,120.55,120.55,7000.0,119.5934,119.7518,119.3163,119.3163,7000.0
2023-03-10 11:15:00,120.53,120.58,120.34,120.58,4536.0,119.2965,119.346,119.1084,119.346,4536.0
2023-03-10 11:20:00,120.6,121.08,120.6,120.98,7984.0,119.3658,119.8409,119.3658,119.7419,7984.0
2023-03-10 11:25:00,121.04,121.37,121.04,121.37,4644.0,119.8013,120.1279,119.8013,120.1279,4644.0
2023-03-10 11:30:00,121.39,121.89,121.39,121.85,7728.0,120.1477,120.6426,120.1477,120.603,7728.0
2023-03-10 11:35:00,121.86,121.86,121.56,121.61,13446.0,120.6129,120.6129,120.316,120.3654,13446.0
2023-03-10 11:40:00,121.65,121.65,121.41,121.46,4318.0,120.405,120.405,120.1675,120.217,4318.0
2023-03-10 11:45:00,121.52,121.53,120.94,121.0,10244.0,120.2764,120.2863,119.7023,119.7617,10244.0
2023-03-10 11:50:00,120.86,120.86,120.71,120.81,3196.0,119.6231,119.6231,119.4747,119.5736,3196.0
2023-03-10 11:55:00,120.64,120.7,120.51,120.53,3200.0,119.4054,119.4648,119.2767,119.2965,3200.0
2023-03-10 12:00:00,120.45,120.76,120.45,120.63,20560.0,119.2173,119.5241,119.2173,119.3955,20560.0
2023-03-10 12:05:00,120.63,120.74,120.2,120.2,8900.0,119.3955,119.5043,118.9699,118.9699,8900.0
2023-03-10 12:10:00,119.86,120.02,119.83,119.97,1600.0,118.6334,118.7917,118.6037,118.7422,1600.0
2023-03-10 12:15:00,120.04,120.15,119.97,119.97,1200.0,118.8115,118.9204,118.7422,118.7422,1200.0
2023-03-10 12:20:00,119.96,120.15,119.96,120.03,2000.0,118.7323,118.9204,118.7323,118.8016,2000.0
2023-03-10 12:25:00,120.13,120.13,119.96,119.96,3400.0,118.9006,118.9006,118.7323,118.7323,3400.0
2023-03-10 12:30:00,120.17,120.65,120.07,120.5,5954.0,118.9402,119.4153,118.8412,119.2668,5954.0
2023-03-10 12:35:00,120.57,120.66,120.41,120.65,4200.0,119.3361,119.4252,119.1777,119.4153,4200.0
2023-03-10 12:40:00,120.51,120.51,120.06,120.2,3452.0,119.2767,119.2767,118.8313,118.9699,3452.0
2023-03-10 12:45:00,120.19,120.36,120.11,120.2,2874.0,118.96,119.1282,118.8808,118.9699,2874.0
2023-03-10 12:50:00,120.12,120.12,119.89,119.94,3014.0,118.8907,118.8907,118.663,118.7125,3014.0
2023-03-10 12:55:00,119.9,119.9,119.6,119.6,16090.0,118.6729,118.6729,118.376,118.376,16090.0
2023-03-10 13:00:00,119.61,119.85,119.58,119.58,8734.0,118.3859,118.6235,118.3562,118.3562,8734.0
2023-03-10 13:05:00,119.59,119.7,119.56,119.69,7700.0,118.3661,118.475,118.3364,118.4651,7700.0
2023-03-10 13:10:00,119.69,119.69,119.53,119.56,4824.0,118.4651,118.4651,118.3067,118.3364,4824.0
2023-03-10 13:15:00,119.56,119.56,119.32,119.36,27556.0,118.3364,118.3364,118.0989,118.1385,27556.0
2023-03-10 13:20:00,119.42,119.42,119.06,119.06,52818.0,118.1979,118.1979,117.8415,117.8415,52818.0
2023-03-10 13:25:00,119.05,119.08,118.85,118.93,20016.0,117.8316,117.8613,117.6337,117.7129,20016.0
2023-03-10 13:30:00,118.92,118.98,118.7,118.7,14248.0,117.703,117.7624,117.4852,117.4852,14248.0
2023-03-10 13:35:00,118.67,118.83,118.59,118.68,19050.0,117.4555,117.6139,117.3764,117.4654,19050.0
2023-03-10 13:40:00,118.71,118.78,118.34,118.45,54246.0,117.4951,117.5644,117.1289,117.2378,54246.0
2023-03-10 13:45:00,118.48,118.53,118.31,118.39,16112.0,117.2675,117.317,117.0992,117.1784,16112.0
2023-03-10 13:50:00,118.38,118.45,118.27,118.36,13170.0,117.1685,117.2378,117.0596,117.1487,13170.0
2023-03-10 13:55:00,118.42,118.47,118.35,118.39,10670.0,117.2081,117.2576,117.1388,117.1784,10670.0
2023-03-10 14:00:00,118.46,118.88,118.46,118.88,12070.0,117.2477,117.6634,117.2477,117.6634,12070.0
2023-03-10 14:05:00,118.88,119.13,118.58,119.13,10810.0,117.6634,117.9108,117.3665,117.9108,10810.0
2023-03-10 14:10:00,119.17,119.27,118.92,118.94,6382.0,117.9504,118.0494,117.703,117.7228,6382.0
2023-03-10 14:15:00,118.87,118.9,118.61,118.9,6500.0,117.6535,117.6832,117.3961,117.6832,6500.0
2023-03-10 14:20:00,118.77,118.77,118.57,118.57,1800.0,117.5545,117.5545,117.3566,117.3566,1800.0
2023-03-10 14:25:00,118.61,118.61,118.48,118.58,9260.0,117.3961,117.3961,117.2675,117.3665,9260.0
2023-03-10 14:30:00,118.56,118.95,118.56,118.68,7050.0,117.3467,117.7327,117.3467,117.4654,7050.0
2023-03-10 14:35:00,118.83,119.06,118.83,118.91,4614.0,117.6139,117.8415,117.6139,117.6931,4614.0
2023-03-10 14:40:00,118.94,119.24,118.81,118.88,5840.0,117.7228,118.0197,117.5941,117.6634,5840.0
2023-03-10 14:45:00,118.89,119.32,118.89,119.32,7452.0,117.6733,118.0989,117.6733,118.0989,7452.0
2023-03-10 14:50:00,119.27,119.28,119.08,119.28,18400.0,118.0494,118.0593,117.8613,118.0593,18400.0
2023-03-10 14:55:00,119.26,119.46,119.0,119.24,19984.0,118.0395,118.2374,117.7822,118.0197,19984.0
2023-03-10 15:00:00,119.23,119.39,119.08,119.36,17460.0,118.0098,118.1682,117.8613,118.1385,17460.0
2023-03-10 15:05:00,119.31,119.33,118.98,119.33,38602.0,118.089,118.1088,117.7624,118.1088,38602.0
2023-03-10 15:10:00,119.31,119.59,119.09,119.31,33820.0,118.089,118.3661,117.8712,118.089,33820.0
2023-03-10 15:15:00,119.3,119.57,119.06,119.06,26764.0,118.0791,118.3463,117.8415,117.8415,26764.0
2023-03-10 15:20:00,119.05,119.19,118.94,119.17,31622.0,117.8316,117.9702,117.7228,117.9504,31622.0
2023-03-10 15:25:00,119.23,119.35,119.14,119.23,31398.0,118.0098,118.1286,117.9207,118.0098,31398.0
2023-03-10 15:30:00,119.21,119.23,118.98,118.98,39856.0,117.99,118.0098,117.7624,117.7624,39856.0
2023-03-10 15:35:00,118.98,119.01,118.79,118.81,26392.0,117.7624,117.7921,117.5743,117.5941,26392.0
2023-03-10 15:40:00,118.82,118.82,118.54,118.66,48532.0,117.604,117.604,117.3269,117.4456,48532.0
2023-03-10 15:45:00,118.67,118.74,118.57,118.58,33720.0,117.4555,117.5248,117.3566,117.3665,33720.0
2023-03-10 15:50:00,118.61,118.83,118.55,118.79,64586.0,117.3961,117.6139,117.3368,117.5743,64586.0
2023-03-10 15:55:00,118.73,118.89,118.63,118.87,111684.0,117.5149,117.6733,117.4159,117.6535,111684.0
2023-03-13 09:30:00,117.25,117.71,117.06,117.44,17518.0,116.0501,116.5054,115.862,116.2381,17518.0
2023-03-13 09:35:00,117.36,117.36,116.64,116.88,10638.0,116.1589,116.1589,115.4463,115.6839,10638.0
2023-03-13 09:40:00,117.14,117.14,116.39,116.61,16244.0,115.9412,115.9412,115.1989,115.4166,16244.0
2023-03-13 09:45:00,116.52,118.06,116.44,118.01,15224.0,115.3275,116.8518,115.2484,116.8023,15224.0
2023-03-13 09:50:00,118.07,118.23,117.48,117.8,12476.0,116.8617,117.02,116.2777,116.5944,12476.0
2023-03-13 09:55:00,117.81,118.33,117.6,118.04,8800.0,116.6043,117.119,116.3965,116.832,8800.0
2023-03-13 10:00:00,117.74,117.92,117.48,117.78,7198.0,116.535,116.7132,116.2777,116.5746,7198.0
2023-03-13 10:05:00,117.41,118.33,117.26,118.19,14324.0,116.2084,117.119,116.06,116.9804,14324.0
2023-03-13 10:10:00,118.23,118.27,117.75,117.89,9070.0,117.02,117.0596,116.5449,116.6835,9070.0
2023-03-13 10:15:00,117.83,117.83,117.48,117.58,8410.0,116.6241,116.6241,116.2777,116.3767,8410.0
2023-03-13 10:20:00,117.52,118.09,117.5,117.5,5000.0,116.3173,116.8815,116.2975,116.2975,5000.0
2023-03-13 10:25:00,117.74,117.83,117.3,117.35,7044.0,116.535,116.6241,116.0996,116.149,7044.0
2023-03-13 10:30:00,117.39,118.4,117.38,118.22,11186.0,116.1886,117.1883,116.1787,117.0101,11186.0
2023-03-13 10:35:00,118.27,118.33,117.85,118.05,18284.0,117.0596,117.119,116.6439,116.8419,18284.0
2023-03-13 10:40:00,117.94,118.0,117.46,117.83,6000.0,116.733,116.7924,116.2579,116.6241,6000.0
2023-03-13 10:45:00,117.94,118.12,117.88,118.07,6600.0,116.733,116.9112,116.6736,116.8617,6600.0
2023-03-13 10:50:00,117.85,117.85,117.49,117.83,16602.0,116.6439,116.6439,116.2876,116.6241,16602.0
2023-03-13 10:55:00,118.03,118.6,118.03,118.52,5800.0,116.8221,117.3862,116.8221,117.3071,5800.0
2023-03-13 11:00:00,118.48,118.85,118.34,118.62,18950.0,117.2675,117.6337,117.1289,117.406,18950.0
2023-03-13 11:05:00,118.5,118.74,118.25,118.54,5956.0,117.2873,117.5248,117.0398,117.3269,5956.0
2023-03-13 11:10:00,118.61,119.27,118.57,118.75,8482.0,117.3961,118.0494,117.3566,117.5347,8482.0
2023-03-13 11:15:00,118.89,119.42,118.89,119.29,2696.0,117.6733,118.1979,117.6733,118.0692,2696.0
2023-03-13 11:20:00,119.42,119.56,118.99,119.3,7280.0,118.1979,118.3364,117.7723,118.0791,7280.0
2023-03-13 11:25:00,119.3,119.73,119.26,119.72,7400.0,118.0791,118.5047,118.0395,118.4948,7400.0
2023-03-13 11:30:00,119.8,119.8,119.51,119.51,1598.0,118.574,118.574,118.2869,118.2869,1598.0
2023-03-13 11:35:00,119.52,119.52,119.01,119.1,21234.0,118.2968,118.2968,117.7921,117.8811,21234.0
2023-03-13 11:40:00,119.24,119.58,119.22,119.57,51658.0,118.0197,118.3562,117.9999,118.3463,51658.0
2023-03-13 11:45:00,119.53,119.98,119.42,119.89,5200.0,118.3067,118.7521,118.1979,118.663,5200.0
2023-03-13 11:50:00,119.86,119.89,119.48,119.48,7928.0,118.6334,118.663,118.2572,118.2572,7928.0
2023-03-13 11:55:00,119.48,119.77,119.37,119.77,10546.0,118.2572,118.5443,118.1484,118.5443,10546.0
2023-03-13 12:00:00,119.71,120.16,119.3,119.4,9816.0,118.4849,118.9303,118.0791,118.1781,9816.0
2023-03-13 12:05:00,119.74,120.0,119.74,119.94,4582.0,118.5146,118.7719,118.5146,118.7125,4582.0
2023-03-13 12:10:00,119.89,119.89,119.35,119.58,3198.0,118.663,118.663,118.1286,118.3562,3198.0
2023-03-13 12:15:00,119.72,119.73,119.4,119.4,2000.0,118.4948,118.5047,118.1781,118.1781,2000.0
2023-03-13 12:20:00,119.41,119.42,118.97,118.99,9920.0,118.188,118.1979,117.7525,117.7723,9920.0
2023-03-13 12:25:00,119.1,119.17,118.82,118.99,5400.0,117.8811,117.9504,117.604,117.7723,5400.0
2023-03-13 12:30:00,119.02,119.12,118.71,118.71,8428.0,117.8019,117.9009,117.4951,117.4951,8428.0
2023-03-13 12:35:00,118.69,119.21,118.69,119.14,8700.0,117.4753,117.99,117.4753,117.9207,8700.0
2023-03-13 12:40:00,119.02,119.52,119.02,119.3,4274.0,117.8019,118.2968,117.8019,118.0791,4274.0
2023-03-13 12:45:00,119.27,119.5,118.62,118.72,5218.0,118.0494,118.277,117.406,117.505,5218.0
2023-03-13 12:50:00,118.63,118.99,118.57,118.99,6518.0,117.4159,117.7723,117.3566,117.7723,6518.0
2023-03-13 12:55:00,118.81,118.99,118.61,118.64,3160.0,117.5941,117.7723,117.3961,117.4258,3160.0
2023-03-13 13:00:00,118.69,118.69,118.3,118.39,18408.0,117.4753,117.4753,117.0893,117.1784,18408.0
2023-03-13 13:05:00,118.49,118.49,118.27,118.39,2000.0,117.2774,117.2774,117.0596,117.1784,2000.0
2023-03-13 13:10:00,118.72,118.85,118.62,118.68,5546.0,117.505,117.6337,117.406,117.4654,5546.0
2023-03-13 13:15:00,118.76,119.05,118.74,118.94,2400.0,117.5446,117.8316,117.5248,117.7228,2400.0
2023-03-13 13:20:00,118.86,118.88,118.67,118.67,2086.0,117.6436,117.6634,117.4555,117.4555,2086.0
2023-03-13 13:25:00,118.7,118.83,118.55,118.76,8196.0,117.4852,117.6139,117.3368,117.5446,8196.0
2023-03-13 13:30:00,118.82,118.86,118.62,118.62,6800.0,117.604,117.6436,117.406,117.406,6800.0
2023-03-13 13:35:00,118.58,119.41,118.52,119.4,12134.0,117.3665,118.188,117.3071,118.1781,12134.0
2023-03-13 13:40:00,119.28,119.35,119.11,119.18,8000.0,118.0593,118.1286,117.891,117.9603,8000.0
2023-03-13 13:45:00,119.22,119.24,119.0,119.0,3000.0,117.9999,118.0197,117.7822,117.7822,3000.0
2023-03-13 13:50:00,119.0,119.22,118.96,119.17,4400.0,117.7822,117.9999,117.7426,117.9504,4400.0
2023-03-13 13:55:00,119.24,119.36,119.2,119.27,5600.0,118.0197,118.1385,117.9801,118.0494,5600.0
2023-03-13 14:00:00,119.41,119.78,119.32,119.5,3050.0,118.188,118.5542,118.0989,118.277,3050.0
2023-03-13 14:05:00,119.5,119.67,119.42,119.45,2600.0,118.277,118.4453,118.1979,118.2275,2600.0
2023-03-13 14:10:00,119.59,119.83,119.44,119.71,6208.0,118.3661,118.6037,118.2177,118.4849,6208.0
2023-03-13 14:15:00,119.86,119.91,119.67,119.73,3200.0,118.6334,118.6828,118.4453,118.5047,3200.0
2023-03-13 14:20:00,119.57,119.84,119.57,119.84,5380.0,118.3463,118.6136,118.3463,118.6136,5380.0
2023-03-13 14:25:00,119.89,119.92,119.66,119.79,13400.0,118.663,118.6927,118.4354,118.5641,13400.0
2023-03-13 14:30:00,119.78,120.19,119.78,120.08,6680.0,118.5542,118.96,118.5542,118.8511,6680.0
2023-03-13 14:35:00,120.06,120.06,119.39,119.52,14972.0,118.8313,118.8313,118.1682,118.2968,14972.0
2023-03-13 14:40:00,119.54,119.8,119.44,119.63,12728.0,118.3166,118.574,118.2177,118.4057,12728.0
2023-03-13 14:45:00,119.62,119.63,119.36,119.57,11878.0,118.3958,118.4057,118.1385,118.3463,11878.0
2023-03-13 14:50:00,119.58,119.64,119.46,119.63,10802.0,118.3562,118.4156,118.2374,118.4057,10802.0
2023-03-13 14:55:00,119.67,119.75,119.56,119.75,8000.0,118.4453,118.5245,118.3364,118.5245,8000.0
2023-03-13 15:00:00,119.73,119.89,119.39,119.39,12200.0,118.5047,118.663,118.1682,118.1682,12200.0
2023-03-13 15:05:00,119.42,119.78,119.35,119.61,15480.0,118.1979,118.5542,118.1286,118.3859,15480.0
2023-03-13 15:10:00,119.64,120.17,119.64,120.13,14200.0,118.4156,118.9402,118.4156,118.9006,14200.0
2023-03-13 15:15:00,120.14,120.23,119.81,119.84,16778.0,118.9105,118.9996,118.5839,118.6136,16778.0
2023-03-13 15:20:00,119.86,119.86,119.39,119.42,15200.0,118.6334,118.6334,118.1682,118.1979,15200.0
2023-03-13 15:25:00,119.44,119.44,119.1,119.29,20862.0,118.2177,118.2177,117.8811,118.0692,20862.0
2023-03-13 15:30:00,119.35,119.46,119.21,119.44,21392.0,118.1286,118.2374,117.99,118.2177,21392.0
2023-03-13 15:35:00,119.38,119.62,119.36,119.52,10796.0,118.1583,118.3958,118.1385,118.2968,10796.0
2023-03-13 15:40:00,119.63,119.93,119.56,119.56,25272.0,118.4057,118.7026,118.3364,118.3364,25272.0
2023-03-13 15:45:00,119.64,119.68,119.46,119.46,17886.0,118.4156,118.4552,118.2374,118.2374,17886.0
2023-03-13 15:50:00,119.43,119.43,119.01,119.14,30942.0,118.2078,118.2078,117.7921,117.9207,30942.0
2023-03-13 15:55:00,119.08,119.21,118.77,118.77,61902.0,117.8613,117.99,117.5545,117.5545,61902.0
2023-03-14 09:30:00,120.77,121.17,120.64,120.69,18774.0,119.534,119.9299,119.4054,119.4549,18774.0
2023-03-14 09:35:00,120.71,121.0,120.6,121.0,3388.0,119.4747,119.7617,119.3658,119.7617,3388.0
2023-03-14 09:40:00,120.96,121.66,120.96,121.46,93420.0,119.7221,120.4149,119.7221,120.217,93420.0
2023-03-14 09:45:00,121.39,121.83,121.39,121.49,11838.0,120.1477,120.5832,120.1477,120.2467,11838.0
2023-03-14 09:50:00,121.42,121.57,121.17,121.38,6160.0,120.1774,120.3259,119.9299,120.1378,6160.0
2023-03-14 09:55:00,121.33,121.7,121.18,121.66,10416.0,120.0883,120.4545,119.9398,120.4149,10416.0
2023-03-14 10:00:00,121.53,121.77,121.53,121.69,2000.0,120.2863,120.5238,120.2863,120.4446,2000.0
2023-03-14 10:05:00,121.92,121.92,121.55,121.61,6600.0,120.6723,120.6723,120.3061,120.3654,6600.0
2023-03-14 10:10:00,121.61,121.79,121.33,121.79,3166.0,120.3654,120.5436,120.0883,120.5436,3166.0
2023-03-14 10:15:00,121.83,121.86,121.75,121.77,2032.0,120.5832,120.6129,120.504,120.5238,2032.0
2023-03-14 10:20:00,121.6,121.96,121.6,121.86,1400.0,120.3555,120.7119,120.3555,120.6129,1400.0
2023-03-14 10:25:00,121.97,122.24,121.89,122.24,4676.0,120.7218,120.989,120.6426,120.989,4676.0
2023-03-14 10:30:00,122.19,122.53,122.19,122.53,6340.0,120.9395,121.276,120.9395,121.276,6340.0
2023-03-14 10:35:00,122.42,122.66,122.42,122.5,5652.0,121.1672,121.4047,121.1672,121.2463,5652.0
2023-03-14 10:40:00,122.36,122.51,122.31,122.31,5846.0,121.1078,121.2562,121.0583,121.0583,5846.0
2023-03-14 10:45:00,122.32,122.49,122.32,122.49,1600.0,121.0682,121.2364,121.0682,121.2364,1600.0
2023-03-14 10:50:00,122.44,122.51,122.44,122.47,1600.0,121.1869,121.2562,121.1869,121.2166,1600.0
2023-03-14 10:55:00,122.44,122.48,122.01,122.01,20388.0,121.1869,121.2265,120.7613,120.7613,20388.0
2023-03-14 11:00:00,122.11,122.21,122.01,122.17,11004.0,120.8603,120.9593,120.7613,120.9197,11004.0
2023-03-14 11:05:00,122.13,122.32,122.13,122.24,5258.0,120.8801,121.0682,120.8801,120.989,5258.0
2023-03-14 11:10:00,122.22,122.42,122.22,122.39,9800.0,120.9692,121.1672,120.9692,121.1375,9800.0
2023-03-14 11:15:00,122.39,122.63,122.39,122.57,4422.0,121.1375,121.375,121.1375,121.3156,4422.0
2023-03-14 11:20:00,122.56,122.75,122.5,122.75,12408.0,121.3057,121.4938,121.2463,121.4938,12408.0
2023-03-14 11:25:00,122.75,122.78,122.67,122.76,10096.0,121.4938,121.5235,121.4146,121.5037,10096.0
2023-03-14 11:30:00,122.74,122.78,122.7,122.72,5776.0,121.4839,121.5235,121.4443,121.4641,5776.0
2023-03-14 11:35:00,122.69,122.83,122.67,122.77,4126.0,121.4344,121.573,121.4146,121.5136,4126.0
2023-03-14 11:40:00,122.83,122.83,122.72,122.82,1200.0,121.573,121.573,121.4641,121.5631,1200.0
2023-03-14 11:45:00,122.81,122.81,122.63,122.65,3646.0,121.5532,121.5532,121.375,121.3948,3646.0
2023-03-14 11:50:00,122.69,122.86,122.69,122.86,6858.0,121.4344,121.6027,121.4344,121.6027,6858.0
2023-03-14 11:55:00,122.82,122.92,122.75,122.75,20894.0,121.5631,121.662,121.4938,121.4938,20894.0
2023-03-14 12:00:00,122.79,122.88,122.75,122.82,21170.0,121.5334,121.6224,121.4938,121.5631,21170.0
2023-03-14 12:05:00,122.83,122.86,122.65,122.83,23008.0,121.573,121.6027,121.3948,121.573,23008.0
2023-03-14 12:10:00,122.83,122.99,122.79,122.99,55722.0,121.573,121.7313,121.5334,121.7313,55722.0
2023-03-14 12:15:00,122.89,122.94,122.7,122.7,5400.0,121.6323,121.6818,121.4443,121.4443,5400.0
2023-03-14 12:20:00,122.66,122.66,122.43,122.43,3596.0,121.4047,121.4047,121.1771,121.1771,3596.0
2023-03-14 12:25:00,122.31,122.33,122.22,122.22,3800.0,121.0583,121.0781,120.9692,120.9692,3800.0
2023-03-14 12:30:00,122.2,122.41,122.2,122.33,5000.0,120.9494,121.1573,120.9494,121.0781,5000.0
2023-03-14 12:35:00,122.38,122.45,122.35,122.45,8978.0,121.1276,121.1968,121.0979,121.1968,8978.0
2023-03-14 12:40:00,122.39,122.39,122.11,122.32,6454.0,121.1375,121.1375,120.8603,121.0682,6454.0
2023-03-14 12:45:00,122.36,122.53,122.29,122.53,3126.0,121.1078,121.276,121.0385,121.276,3126.0
2023-03-14 12:50:00,122.58,122.58,122.31,122.32,6948.0,121.3255,121.3255,121.0583,121.0682,6948.0
2023-03-14 12:55:00,122.31,122.41,122.22,122.33,5134.0,121.0583,121.1573,120.9692,121.0781,5134.0
2023-03-14 13:00:00,122.44,122.44,122.33,122.34,3000.0,121.1869,121.1869,121.0781,121.088,3000.0
2023-03-14 13:05:00,122.35,122.35,122.09,122.09,5000.0,121.0979,121.0979,120.8405,120.8405,5000.0
2023-03-14 13:10:00,122.05,122.05,121.78,121.78,12440.0,120.8009,120.8009,120.5337,120.5337,12440.0
2023-03-14 13:15:00,121.75,121.75,121.24,121.64,10400.0,120.504,120.504,119.9992,120.3951,10400.0
2023-03-14 13:20:00,121.58,121.77,121.5,121.63,9380.0,120.3358,120.5238,120.2566,120.3852,9380.0
2023-03-14 13:25:00,121.72,121.99,121.65,121.83,6960.0,120.4743,120.7416,120.405,120.5832,6960.0
2023-03-14 13:30:00,121.82,121.83,121.67,121.72,4940.0,120.5733,120.5832,120.4248,120.4743,4940.0
2023-03-14 13:35:00,121.69,121.95,121.69,121.87,3200.0,120.4446,120.702,120.4446,120.6228,3200.0
2023-03-14 13:40:00,121.97,121.97,121.53,121.56,10660.0,120.7218,120.7218,120.2863,120.316,10660.0
2023-03-14 13:45:00,121.73,121.74,121.56,121.69,17220.0,120.4842,120.4941,120.316,120.4446,17220.0
2023-03-14 13:50:00,121.65,121.7,121.51,121.55,25012.0,120.405,120.4545,120.2665,120.3061,25012.0
2023-03-14 13:55:00,121.55,121.55,121.23,121.26,31002.0,120.3061,120.3061,119.9893,120.019,31002.0
2023-03-14 14:00:00,121.27,121.42,120.95,120.97,32298.0,120.0289,120.1774,119.7122,119.732,32298.0
2023-03-14 14:05:00,120.96,120.99,120.64,120.99,8602.0,119.7221,119.7518,119.4054,119.7518,8602.0
2023-03-14 14:10:00,120.97,121.15,120.97,121.08,12802.0,119.732,119.9102,119.732,119.8409,12802.0
2023-03-14 14:15:00,121.06,121.08,120.81,121.02,10640.0,119.8211,119.8409,119.5736,119.7815,10640.0
2023-03-14 14:20:00,120.95,121.21,120.85,121.17,13018.0,119.7122,119.9695,119.6132,119.9299,13018.0
2023-03-14 14:25:00,121.19,121.61,121.19,121.58,18472.0,119.9497,120.3654,119.9497,120.3358,18472.0
2023-03-14 14:30:00,121.57,121.64,121.51,121.57,18410.0,120.3259,120.3951,120.2665,120.3259,18410.0
2023-03-14 14:35:00,121.59,121.66,121.42,121.54,16786.0,120.3456,120.4149,120.1774,120.2962,16786.0
2023-03-14 14:40:00,121.53,121.57,121.36,121.41,15658.0,120.2863,120.3259,120.118,120.1675,15658.0
2023-03-14 14:45:00,121.39,121.63,121.37,121.47,14930.0,120.1477,120.3852,120.1279,120.2269,14930.0
2023-03-14 14:50:00,121.43,121.63,121.38,121.51,15692.0,120.1873,120.3852,120.1378,120.2665,15692.0
2023-03-14 14:55:00,121.45,121.5,121.17,121.26,16312.0,120.2071,120.2566,119.9299,120.019,16312.0
2023-03-14 15:00:00,121.28,121.42,121.21,121.35,12800.0,120.0388,120.1774,119.9695,120.1081,12800.0
2023-03-14 15:05:00,121.3,121.38,120.73,120.81,14058.0,120.0586,120.1378,119.4944,119.5736,14058.0
2023-03-14 15:10:00,120.77,120.77,120.53,120.59,16048.0,119.534,119.534,119.2965,119.3559,16048.0
2023-03-14 15:15:00,120.6,120.88,120.5,120.86,15006.0,119.3658,119.6429,119.2668,119.6231,15006.0
2023-03-14 15:20:00,120.92,120.96,120.67,120.77,16400.0,119.6825,119.7221,119.4351,119.534,16400.0
2023-03-14 15:25:00,120.75,120.94,120.75,120.87,19802.0,119.5142,119.7023,119.5142,119.633,19802.0
2023-03-14 15:30:00,120.89,121.11,120.75,121.11,33696.0,119.6528,119.8706,119.5142,119.8706,33696.0
2023-03-14 15:35:00,121.11,121.34,121.1,121.2,30526.0,119.8706,120.0982,119.8607,119.9596,30526.0
2023-03-14 15:40:00,121.14,121.43,121.13,121.38,31516.0,119.9003,120.1873,119.8904,120.1378,31516.0
2023-03-14 15:45:00,121.41,121.5,121.35,121.43,30658.0,120.1675,120.2566,120.1081,120.1873,30658.0
2023-03-14 15:50:00,121.45,121.72,121.45,121.69,57674.0,120.2071,120.4743,120.2071,120.4446,57674.0
2023-03-14 15:55:00,121.67,122.47,121.67,122.4,166090.0,120.4248,121.2166,120.4248,121.1474,166090.0
2023-03-15 09:30:00,120.3,121.1,120.3,121.05,11922.0,119.0689,119.8607,119.0689,119.8112,11922.0
2023-03-15 09:35:00,120.94,121.11,120.51,120.51,13874.0,119.7023,119.8706,119.2767,119.2767,13874.0
2023-03-15 09:40:00,120.5,120.63,120.11,120.49,16090.0,119.2668,119.3955,118.8808,119.2569,16090.0
2023-03-15 09:45:00,120.49,120.49,120.14,120.33,4996.0,119.2569,119.2569,118.9105,119.0985,4996.0
2023-03-15 09:50:00,120.19,120.23,119.63,119.83,23518.0,118.96,118.9996,118.4057,118.6037,23518.0
2023-03-15 09:55:00,119.73,119.74,119.54,119.57,15266.0,118.5047,118.5146,118.3166,118.3463,15266.0
2023-03-15 10:00:00,119.42,119.53,119.05,119.51,83780.0,118.1979,118.3067,117.8316,118.2869,83780.0
2023-03-15 10:05:00,119.6,119.71,119.35,119.39,27760.0,118.376,118.4849,118.1286,118.1682,27760.0
2023-03-15 10:10:00,119.41,119.58,119.33,119.36,14508.0,118.188,118.3562,118.1088,118.1385,14508.0
2023-03-15 10:15:00,119.45,119.67,119.18,119.31,18206.0,118.2275,118.4453,117.9603,118.089,18206.0
2023-03-15 10:20:00,119.37,119.58,119.25,119.36,15628.0,118.1484,118.3562,118.0296,118.1385,15628.0
2023-03-15 10:25:00,119.33,119.7,119.27,119.35,11714.0,118.1088,118.475,118.0494,118.1286,11714.0
2023-03-15 10:30:00,119.43,119.58,119.16,119.16,7600.0,118.2078,118.3562,117.9405,117.9405,7600.0
2023-03-15 10:35:00,119.13,119.45,119.13,119.33,10618.0,117.9108,118.2275,117.9108,118.1088,10618.0
2023-03-15 10:40:00,119.29,119.43,119.29,119.43,6362.0,118.0692,118.2078,118.0692,118.2078,6362.0
2023-03-15 10:45:00,119.41,119.49,119.19,119.19,8114.0,118.188,118.2671,117.9702,117.9702,8114.0
2023-03-15 10:50:00,119.1,119.25,118.89,119.25,4754.0,117.8811,118.0296,117.6733,118.0296,4754.0
2023-03-15 10:55:00,119.17,119.55,119.11,119.55,27286.0,117.9504,118.3265,117.891,118.3265,27286.0
2023-03-15 11:00:00,119.47,119.57,119.34,119.52,7262.0,118.2473,118.3463,118.1187,118.2968,7262.0
2023-03-15 11:05:00,119.47,119.79,119.3,119.55,15002.0,118.2473,118.5641,118.0791,118.3265,15002.0
2023-03-15 11:10:00,119.53,119.75,119.5,119.7,13286.0,118.3067,118.5245,118.277,118.475,13286.0
2023-03-15 11:15:00,119.75,119.91,119.6,119.86,12644.0,118.5245,118.6828,118.376,118.6334,12644.0
2023-03-15 11:20:00,119.85,119.85,119.31,119.31,23124.0,118.6235,118.6235,118.089,118.089,23124.0
2023-03-15 11:25:00,119.36,119.39,119.32,119.35,2226.0,118.1385,118.1682,118.0989,118.1286,2226.0
2023-03-15 11:30:00,119.34,119.61,119.29,119.35,4900.0,118.1187,118.3859,118.0692,118.1286,4900.0
2023-03-15 11:35:00,119.29,119.45,119.25,119.36,6400.0,118.0692,118.2275,118.0296,118.1385,6400.0
2023-03-15 11:40:00,119.35,119.79,119.35,119.6,7200.0,118.1286,118.5641,118.1286,118.376,7200.0
2023-03-15 11:45:00,119.6,119.98,119.6,119.92,5000.0,118.376,118.7521,118.376,118.6927,5000.0
2023-03-15 11:50:00,119.9,119.9,119.48,119.48,3866.0,118.6729,118.6729,118.2572,118.2572,3866.0
2023-03-15 11:55:00,119.49,119.53,119.42,119.45,6938.0,118.2671,118.3067,118.1979,118.2275,6938.0
2023-03-15 12:00:00,119.46,119.62,119.17,119.17,4478.0,118.2374,118.3958,117.9504,117.9504,4478.0
2023-03-15 12:05:00,119.13,119.13,118.91,118.96,3200.0,117.9108,117.9108,117.6931,117.7426,3200.0
2023-03-15 12:10:00,118.84,118.91,118.75,118.91,2638.0,117.6238,117.6931,117.5347,117.6931,2638.0
2023-03-15 12:15:00,118.91,119.05,118.78,118.81,3900.0,117.6931,117.8316,117.5644,117.5941,3900.0
2023-03-15 12:20:00,118.72,118.86,118.58,118.58,20334.0,117.505,117.6436,117.3665,117.3665,20334.0
2023-03-15 12:25:00,118.58,118.81,118.58,118.81,3000.0,117.3665,117.5941,117.3665,117.5941,3000.0
2023-03-15 12:30:00,118.94,119.0,118.91,118.92,1600.0,117.7228,117.7822,117.6931,117.703,1600.0
2023-03-15 12:35:00,118.97,118.97,118.74,118.83,6300.0,117.7525,117.7525,117.5248,117.6139,6300.0
2023-03-15 12:40:00,118.81,118.82,118.73,118.82,3094.0,117.5941,117.604,117.5149,117.604,3094.0
2023-03-15 12:45:00,118.83,119.14,118.83,119.14,4600.0,117.6139,117.9207,117.6139,117.9207,4600.0
2023-03-15 12:50:00,119.05,119.07,118.83,118.87,7152.0,117.8316,117.8514,117.6139,117.6535,7152.0
2023-03-15 12:55:00,118.87,118.87,118.58,118.72,11040.0,117.6535,117.6535,117.3665,117.505,11040.0
2023-03-15 13:00:00,118.84,118.84,118.64,118.64,2600.0,117.6238,117.6238,117.4258,117.4258,2600.0
2023-03-15 13:05:00,118.82,119.07,118.82,119.0,6902.0,117.604,117.8514,117.604,117.7822,6902.0
2023-03-15 13:10:00,118.98,119.34,118.98,119.33,3896.0,117.7624,118.1187,117.7624,118.1088,3896.0
2023-03-15 13:15:00,119.33,119.49,119.25,119.36,5592.0,118.1088,118.2671,118.0296,118.1385,5592.0
2023-03-15 13:20:00,119.33,119.42,119.23,119.42,2450.0,118.1088,118.1979,118.0098,118.1979,2450.0
2023-03-15 13:25:00,119.28,119.51,119.28,119.51,2000.0,118.0593,118.2869,118.0593,118.2869,2000.0
2023-03-15 13:30:00,119.46,119.49,119.22,119.49,2880.0,118.2374,118.2671,117.9999,118.2671,2880.0
2023-03-15 13:35:00,119.52,119.57,119.27,119.27,9400.0,118.2968,118.3463,118.0494,118.0494,9400.0
2023-03-15 13:40:00,119.3,119.3,119.01,119.01,4000.0,118.0791,118.0791,117.7921,117.7921,4000.0
2023-03-15 13:45:00,118.92,118.97,118.92,118.97,1020.0,117.703,117.7525,117.703,117.7525,1020.0
2023-03-15 13:50:00,119.0,119.2,119.0,119.14,4800.0,117.7822,117.9801,117.7822,117.9207,4800.0
2023-03-15 13:55:00,119.28,119.54,119.28,119.4,4000.0,118.0593,118.3166,118.0593,118.1781,4000.0
2023-03-15 14:00:00,119.44,119.44,119.1,119.17,5078.0,118.2177,118.2177,117.8811,117.9504,5078.0
2023-03-15 14:05:00,119.14,119.33,119.13,119.2,2044.0,117.9207,118.1088,117.9108,117.9801,2044.0
2023-03-15 14:10:00,119.2,119.31,119.2,119.23,2000.0,117.9801,118.089,117.9801,118.0098,2000.0
2023-03-15 14:15:00,119.17,119.5,119.11,119.46,4408.0,117.9504,118.277,117.891,118.2374,4408.0
2023-03-15 14:20:00,119.53,120.11,119.53,120.08,4558.0,118.3067,118.8808,118.3067,118.8511,4558.0
2023-03-15 14:25:00,120.01,120.6,120.01,120.36,20420.0,118.7818,119.3658,118.7818,119.1282,20420.0
2023-03-15 14:30:00,120.45,120.69,120.29,120.54,8346.0,119.2173,119.4549,119.059,119.3064,8346.0
2023-03-15 14:35:00,120.5,120.75,120.36,120.62,4994.0,119.2668,119.5142,119.1282,119.3856,4994.0
2023-03-15 14:40:00,120.52,120.83,120.52,120.63,4800.0,119.2866,119.5934,119.2866,119.3955,4800.0
2023-03-15 14:45:00,120.58,120.62,120.39,120.39,3424.0,119.346,119.3856,119.1579,119.1579,3424.0
2023-03-15 14:50:00,120.3,120.55,120.17,120.51,8986.0,119.0689,119.3163,118.9402,119.2767,8986.0
2023-03-15 14:55:00,120.64,120.78,120.59,120.73,11114.0,119.4054,119.5439,119.3559,119.4944,11114.0
2023-03-15 15:00:00,120.8,121.12,120.73,120.73,7400.0,119.5637,119.8805,119.4944,119.4944,7400.0
2023-03-15 15:05:00,120.75,121.13,120.57,120.57,21122.0,119.5142,119.8904,119.3361,119.3361,21122.0
2023-03-15 15:10:00,120.49,120.92,120.49,120.75,7416.0,119.2569,119.6825,119.2569,119.5142,7416.0
2023-03-15 15:15:00,120.99,121.04,120.79,120.89,7000.0,119.7518,119.8013,119.5538,119.6528,7000.0
2023-03-15 15:20:00,120.88,121.13,120.75,121.02,9600.0,119.6429,119.8904,119.5142,119.7815,9600.0
2023-03-15 15:25:00,121.08,121.24,120.87,121.13,6588.0,119.8409,119.9992,119.633,119.8904,6588.0
2023-03-15 15:30:00,121.12,121.25,120.9,120.97,46926.0,119.8805,120.0091,119.6627,119.732,46926.0
2023-03-15 15:35:00,120.97,120.99,120.41,120.51,67928.0,119.732,119.7518,119.1777,119.2767,67928.0
2023-03-15 15:40:00,120.49,120.57,120.12,120.51,80958.0,119.2569,119.3361,118.8907,119.2767,80958.0
2023-03-15 15:45:00,120.49,120.56,120.26,120.41,87606.0,119.2569,119.3262,119.0293,119.1777,87606.0
2023-03-15 15:50:00,120.38,120.41,119.97,120.06,72420.0,119.148,119.1777,118.7422,118.8313,72420.0
2023-03-15 15:55:00,120.05,121.0,120.05,120.97,121478.0,118.8214,119.7617,118.8214,119.732,121478.0
2023-03-16 09:30:00,120.41,120.41,119.89,120.19,19200.0,119.1777,119.1777,118.663,118.96,19200.0
2023-03-16 09:35:00,120.13,120.65,120.13,120.61,9800.0,118.9006,119.4153,118.9006,119.3757,9800.0
2023-03-16 09:40:00,120.73,120.89,120.73,120.78,3350.0,119.4944,119.6528,119.4944,119.5439,3350.0
2023-03-16 09:45:00,121.01,121.01,120.67,120.83,1200.0,119.7716,119.7716,119.4351,119.5934,1200.0
2023-03-16 09:50:00,120.85,121.44,120.85,121.44,10840.0,119.6132,120.1972,119.6132,120.1972,10840.0
2023-03-16 09:55:00,121.59,121.81,121.59,121.81,3832.0,120.3456,120.5634,120.3456,120.5634,3832.0
2023-03-16 10:00:00,121.96,121.98,121.7,121.7,3180.0,120.7119,120.7317,120.4545,120.4545,3180.0
2023-03-16 10:05:00,121.59,121.77,121.46,121.46,16400.0,120.3456,120.5238,120.217,120.217,16400.0
2023-03-16 10:10:00,121.67,122.02,121.66,121.89,7482.0,120.4248,120.7712,120.4149,120.6426,7482.0
2023-03-16 10:15:00,121.85,121.91,121.3,121.37,28498.0,120.603,120.6624,120.0586,120.1279,28498.0
2023-03-16 10:20:00,121.53,121.77,121.53,121.68,13384.0,120.2863,120.5238,120.2863,120.4347,13384.0
2023-03-16 10:25:00,121.7,121.82,121.58,121.66,3800.0,120.4545,120.5733,120.3358,120.4149,3800.0
2023-03-16 10:30:00,121.58,121.81,121.5,121.53,4220.0,120.3358,120.5634,120.2566,120.2863,4220.0
2023-03-16 10:35:00,121.6,121.79,121.6,121.79,16640.0,120.3555,120.5436,120.3555,120.5436,16640.0
2023-03-16 10:40:00,121.78,122.25,121.78,122.19,26270.0,120.5337,120.9989,120.5337,120.9395,26270.0
2023-03-16 10:45:00,122.17,122.82,122.17,122.69,44100.0,120.9197,121.5631,120.9197,121.4344,44100.0
2023-03-16 10:50:00,122.82,123.0,122.7,123.0,7360.0,121.5631,121.7412,121.4443,121.7412,7360.0
2023-03-16 10:55:00,122.94,123.05,122.79,122.82,46164.0,121.6818,121.7907,121.5334,121.5631,46164.0
2023-03-16 11:00:00,122.82,122.96,122.75,122.88,34232.0,121.5631,121.7016,121.4938,121.6224,34232.0
2023-03-16 11:05:00,122.85,123.36,122.75,123.27,37540.0,121.5928,122.0975,121.4938,122.0085,37540.0
2023-03-16 11:10:00,123.31,123.35,123.05,123.11,9848.0,122.048,122.0876,121.7907,121.8501,9848.0
2023-03-16 11:15:00,123.11,123.27,123.1,123.14,11538.0,121.8501,122.0085,121.8402,121.8798,11538.0
2023-03-16 11:20:00,123.15,123.38,123.13,123.38,13686.0,121.8897,122.1173,121.8699,122.1173,13686.0
2023-03-16 11:25:00,123.37,123.65,123.37,123.61,16924.0,122.1074,122.3846,122.1074,122.345,16924.0
2023-03-16 11:30:00,123.61,123.61,123.41,123.45,7004.0,122.345,122.345,122.147,122.1866,7004.0
2023-03-16 11:35:00,123.46,123.6,123.45,123.58,10610.0,122.1965,122.3351,122.1866,122.3153,10610.0
2023-03-16 11:40:00,123.57,123.97,123.55,123.97,16840.0,122.3054,122.7013,122.2856,122.7013,16840.0
2023-03-16 11:45:00,123.95,123.96,123.67,123.82,13164.0,122.6815,122.6914,122.4044,122.5528,13164.0
2023-03-16 11:50:00,123.91,124.25,123.91,124.22,34674.0,122.6419,122.9784,122.6419,122.9487,34674.0
2023-03-16 11:55:00,124.24,124.58,124.19,124.39,15006.0,122.9685,123.305,122.919,123.117,15006.0
2023-03-16 12:00:00,124.5,124.5,124.12,124.22,69354.0,123.2259,123.2259,122.8498,122.9487,69354.0
2023-03-16 12:05:00,124.19,124.3,124.0,124.08,25314.0,122.919,123.0279,122.731,122.8102,25314.0
2023-03-16 12:10:00,123.99,124.01,123.58,123.85,22572.0,122.7211,122.7409,122.3153,122.5825,22572.0
2023-03-16 12:15:00,123.82,124.04,123.82,124.02,6218.0,122.5528,122.7706,122.5528,122.7508,6218.0
2023-03-16 12:20:00,124.03,124.04,123.83,123.97,3278.0,122.7607,122.7706,122.5627,122.7013,3278.0
2023-03-16 12:25:00,123.92,123.98,123.85,123.85,14284.0,122.6518,122.7112,122.5825,122.5825,14284.0
2023-03-16 12:30:00,123.95,124.04,123.85,123.94,9532.0,122.6815,122.7706,122.5825,122.6716,9532.0
2023-03-16 12:35:00,123.94,124.01,123.79,124.01,28816.0,122.6716,122.7409,122.5231,122.7409,28816.0
2023-03-16 12:40:00,123.92,124.24,123.92,124.24,6802.0,122.6518,122.9685,122.6518,122.9685,6802.0
2023-03-16 12:45:00,124.21,124.36,124.14,124.35,6500.0,122.9388,123.0873,122.8696,123.0774,6500.0
2023-03-16 12:50:00,124.42,124.56,124.31,124.36,28254.0,123.1467,123.2853,123.0378,123.0873,28254.0
2023-03-16 12:55:00,124.4,124.61,124.38,124.61,3714.0,123.1269,123.3347,123.1071,123.3347,3714.0
2023-03-16 13:00:00,124.66,124.95,124.56,124.95,16630.0,123.3842,123.6713,123.2853,123.6713,16630.0
2023-03-16 13:05:00,124.95,124.95,124.73,124.76,3668.0,123.6713,123.6713,123.4535,123.4832,3668.0
2023-03-16 13:10:00,124.76,124.76,124.59,124.61,6912.0,123.4832,123.4832,123.3149,123.3347,6912.0
2023-03-16 13:15:00,124.58,124.58,124.32,124.46,12978.0,123.305,123.305,123.0477,123.1863,12978.0
2023-03-16 13:20:00,124.52,124.7,124.4,124.7,4246.0,123.2457,123.4238,123.1269,123.4238,4246.0
2023-03-16 13:25:00,124.73,124.81,124.66,124.71,6134.0,123.4535,123.5327,123.3842,123.4337,6134.0
2023-03-16 13:30:00,124.72,124.75,124.54,124.61,4592.0,123.4436,123.4733,123.2655,123.3347,4592.0
2023-03-16 13:35:00,124.45,124.51,124.38,124.51,1400.0,123.1764,123.2358,123.1071,123.2358,1400.0
2023-03-16 13:40:00,124.55,124.63,124.42,124.52,4000.0,123.2754,123.3545,123.1467,123.2457,4000.0
2023-03-16 13:45:00,124.51,124.6,124.48,124.48,2600.0,123.2358,123.3248,123.2061,123.2061,2600.0
2023-03-16 13:50:00,124.45,124.45,124.21,124.44,3800.0,123.1764,123.1764,122.9388,123.1665,3800.0
2023-03-16 13:55:00,124.43,124.57,124.43,124.49,1200.0,123.1566,123.2952,123.1566,123.216,1200.0
2023-03-16 14:00:00,124.44,124.5,124.29,124.47,9806.0,123.1665,123.2259,123.018,123.1962,9806.0
2023-03-16 14:05:00,124.49,124.58,124.33,124.58,10974.0,123.216,123.305,123.0576,123.305,10974.0
2023-03-16 14:10:00,124.63,124.66,124.5,124.52,17058.0,123.3545,123.3842,123.2259,123.2457,17058.0
2023-03-16 14:15:00,124.54,124.59,124.35,124.52,15602.0,123.2655,123.3149,123.0774,123.2457,15602.0
2023-03-16 14:20:00,124.56,124.68,124.56,124.63,15264.0,123.2853,123.404,123.2853,123.3545,15264.0
2023-03-16 14:25:00,124.61,124.8,124.53,124.8,14434.0,123.3347,123.5228,123.2556,123.5228,14434.0
2023-03-16 14:30:00,124.83,124.85,124.55,124.55,17152.0,123.5525,123.5723,123.2754,123.2754,17152.0
2023-03-16 14:35:00,124.54,124.88,124.52,124.86,12556.0,123.2655,123.602,123.2457,123.5822,12556.0
2023-03-16 14:40:00,124.87,125.11,124.8,125.06,12292.0,123.5921,123.8296,123.5228,123.7801,12292.0
2023-03-16 14:45:00,125.05,125.06,124.93,124.97,9652.0,123.7702,123.7801,123.6515,123.6911,9652.0
2023-03-16 14:50:00,124.96,125.08,124.94,125.02,15526.0,123.6812,123.7999,123.6614,123.7405,15526.0
2023-03-16 14:55:00,125.03,125.14,124.98,124.98,27592.0,123.7504,123.8593,123.701,123.701,27592.0
2023-03-16 15:00:00,125.0,125.11,124.88,125.1,18400.0,123.7208,123.8296,123.602,123.8197,18400.0
2023-03-16 15:05:00,125.14,125.39,125.11,125.31,16578.0,123.8593,124.1068,123.8296,124.0276,16578.0
2023-03-16 15:10:00,125.3,125.47,125.28,125.38,20126.0,124.0177,124.1859,123.9979,124.0969,20126.0
2023-03-16 15:15:00,125.37,125.56,125.33,125.49,11938.0,124.087,124.275,124.0474,124.2057,11938.0
2023-03-16 15:20:00,125.51,125.83,125.51,125.78,17704.0,124.2255,124.5423,124.2255,124.4928,17704.0
2023-03-16 15:25:00,125.77,125.98,125.72,125.9,30420.0,124.4829,124.6907,124.4334,124.6115,30420.0
2023-03-16 15:30:00,125.89,125.89,125.63,125.73,28210.0,124.6016,124.6016,124.3443,124.4433,28210.0
2023-03-16 15:35:00,125.72,125.72,125.51,125.61,25192.0,124.4334,124.4334,124.2255,124.3245,25192.0
2023-03-16 15:40:00,125.6,125.96,125.6,125.95,40620.0,124.3146,124.6709,124.3146,124.661,40620.0
2023-03-16 15:45:00,125.89,125.94,125.54,125.66,49476.0,124.6016,124.6511,124.2552,124.374,49476.0
2023-03-16 15:50:00,125.67,125.8,125.56,125.67,71904.0,124.3839,124.5126,124.275,124.3839,71904.0
2023-03-16 15:55:00,125.63,125.81,125.52,125.72,167826.0,124.3443,124.5225,124.2354,124.4334,167826.0
2023-03-17 09:30:00,126.1,126.57,125.94,126.42,12000.0,124.8095,125.2747,124.6511,125.1262,12000.0
2023-03-17 09:35:00,126.41,126.64,125.92,126.63,20206.0,125.1163,125.344,124.6313,125.3341,20206.0
2023-03-17 09:40:00,126.67,126.74,125.98,126.27,21694.0,125.3737,125.4429,124.6907,124.9778,21694.0
2023-03-17 09:45:00,126.37,126.37,125.45,125.46,24778.0,125.0767,125.0767,124.1661,124.176,24778.0
2023-03-17 09:50:00,125.66,125.91,125.5,125.89,19028.0,124.374,124.6214,124.2156,124.6016,19028.0
2023-03-17 09:55:00,125.94,126.17,125.94,126.07,7028.0,124.6511,124.8788,124.6511,124.7798,7028.0
2023-03-17 10:00:00,126.16,127.08,126.16,127.04,12370.0,124.8689,125.7795,124.8689,125.7399,12370.0
2023-03-17 10:05:00,127.0,127.0,126.65,126.65,7778.0,125.7003,125.7003,125.3539,125.3539,7778.0
2023-03-17 10:10:00,126.74,126.77,126.5,126.77,7074.0,125.4429,125.4726,125.2054,125.4726,7074.0
2023-03-17 10:15:00,126.74,126.74,125.89,125.91,9812.0,125.4429,125.4429,124.6016,124.6214,9812.0
2023-03-17 10:20:00,125.97,126.13,125.85,125.92,16464.0,124.6808,124.8392,124.5621,124.6313,16464.0
2023-03-17 10:25:00,125.92,126.03,125.64,125.84,15786.0,124.6313,124.7402,124.3542,124.5522,15786.0
2023-03-17 10:30:00,125.86,126.03,125.41,125.41,8844.0,124.5719,124.7402,124.1266,124.1266,8844.0
2023-03-17 10:35:00,125.44,125.56,125.08,125.46,4022.0,124.1562,124.275,123.7999,124.176,4022.0
2023-03-17 10:40:00,125.27,125.39,124.98,124.98,7188.0,123.988,124.1068,123.701,123.701,7188.0
2023-03-17 10:45:00,124.88,125.13,124.77,125.13,3800.0,123.602,123.8494,123.4931,123.8494,3800.0
2023-03-17 10:50:00,125.19,125.21,124.69,124.73,4800.0,123.9088,123.9286,123.4139,123.4535,4800.0
2023-03-17 10:55:00,124.83,125.21,124.83,125.1,6068.0,123.5525,123.9286,123.5525,123.8197,6068.0
2023-03-17 11:00:00,124.97,124.98,124.72,124.89,13754.0,123.6911,123.701,123.4436,123.6119,13754.0
2023-03-17 11:05:00,124.91,125.13,124.8,125.02,10040.0,123.6317,123.8494,123.5228,123.7405,10040.0
2023-03-17 11:10:00,124.95,125.24,124.92,125.21,8802.0,123.6713,123.9583,123.6416,123.9286,8802.0
2023-03-17 11:15:00,125.26,125.57,125.25,125.54,9990.0,123.9781,124.2849,123.9682,124.2552,9990.0
2023-03-17 11:20:00,125.57,125.59,124.97,124.97,13596.0,124.2849,124.3047,123.6911,123.6911,13596.0
2023-03-17 11:25:00,124.89,125.03,124.63,125.03,13158.0,123.6119,123.7504,123.3545,123.7504,13158.0
2023-03-17 11:30:00,125.11,125.38,125.07,125.38,7800.0,123.8296,124.0969,123.79,124.0969,7800.0
2023-03-17 11:35:00,125.33,125.33,124.96,124.99,8524.0,124.0474,124.0474,123.6812,123.7109,8524.0
2023-03-17 11:40:00,124.97,125.04,124.64,124.83,39846.0,123.6911,123.7603,123.3644,123.5525,39846.0
2023-03-17 11:45:00,124.85,125.05,124.85,125.05,3400.0,123.5723,123.7702,123.5723,123.7702,3400.0
2023-03-17 11:50:00,125.02,125.14,125.02,125.08,4696.0,123.7405,123.8593,123.7405,123.7999,4696.0
2023-03-17 11:55:00,125.05,125.37,125.05,125.35,5000.0,123.7702,124.087,123.7702,124.0672,5000.0
2023-03-17 12:00:00,125.35,125.36,125.15,125.28,8700.0,124.0672,124.0771,123.8692,123.9979,8700.0
2023-03-17 12:05:00,125.04,125.54,125.0,125.54,11924.0,123.7603,124.2552,123.7208,124.2552,11924.0
2023-03-17 12:10:00,125.5,125.5,125.31,125.42,6566.0,124.2156,124.2156,124.0276,124.1365,6566.0
2023-03-17 12:15:00,125.41,125.41,125.11,125.15,7400.0,124.1266,124.1266,123.8296,123.8692,7400.0
2023-03-17 12:20:00,125.15,125.24,125.05,125.22,2660.0,123.8692,123.9583,123.7702,123.9385,2660.0
2023-03-17 12:25:00,125.21,125.46,125.2,125.46,5252.0,123.9286,124.176,123.9187,124.176,5252.0
2023-03-17 12:30:00,125.5,125.9,125.5,125.7,7400.0,124.2156,124.6115,124.2156,124.4136,7400.0
2023-03-17 12:35:00,125.63,125.7,125.49,125.54,2200.0,124.3443,124.4136,124.2057,124.2552,2200.0
2023-03-17 12:40:00,125.58,125.61,125.49,125.57,4750.0,124.2948,124.3245,124.2057,124.2849,4750.0
2023-03-17 12:45:00,125.33,125.4,125.3,125.34,3296.0,124.0474,124.1167,124.0177,124.0573,3296.0
2023-03-17 12:50:00,125.39,125.47,125.11,125.11,1626.0,124.1068,124.1859,123.8296,123.8296,1626.0
2023-03-17 12:55:00,125.1,125.32,125.08,125.32,1498.0,123.8197,124.0375,123.7999,124.0375,1498.0
2023-03-17 13:00:00,125.38,125.38,125.29,125.33,1400.0,124.0969,124.0969,124.0078,124.0474,1400.0
2023-03-17 13:05:00,125.48,125.67,125.42,125.62,3200.0,124.1958,124.3839,124.1365,124.3344,3200.0
2023-03-17 13:10:00,125.62,125.83,125.62,125.83,3400.0,124.3344,124.5423,124.3344,124.5423,3400.0
2023-03-17 13:15:00,125.83,125.86,125.62,125.75,24274.0,124.5423,124.5719,124.3344,124.4631,24274.0
2023-03-17 13:20:00,125.76,126.0,125.75,125.89,5656.0,124.473,124.7105,124.4631,124.6016,5656.0
2023-03-17 13:25:00,125.75,125.76,125.66,125.76,1600.0,124.4631,124.473,124.374,124.473,1600.0
2023-03-17 13:30:00,125.72,125.92,125.72,125.76,3200.0,124.4334,124.6313,124.4334,124.473,3200.0
2023-03-17 13:35:00,125.52,125.75,125.48,125.75,4526.0,124.2354,124.4631,124.1958,124.4631,4526.0
2023-03-17 13:40:00,125.75,125.75,125.43,125.61,4400.0,124.4631,124.4631,124.1463,124.3245,4400.0
2023-03-17 13:45:00,125.64,125.76,125.64,125.76,800.0,124.3542,124.473,124.3542,124.473,800.0
2023-03-17 13:50:00,125.63,125.77,125.53,125.53,1400.0,124.3443,124.4829,124.2453,124.2453,1400.0
2023-03-17 13:55:00,125.58,125.64,125.52,125.63,1200.0,124.2948,124.3542,124.2354,124.3443,1200.0
2023-03-17 14:00:00,125.82,125.92,125.63,125.63,7542.0,124.5324,124.6313,124.3443,124.3443,7542.0
2023-03-17 14:05:00,125.66,125.66,125.36,125.46,1878.0,124.374,124.374,124.0771,124.176,1878.0
2023-03-17 14:10:00,125.41,125.41,125.41,125.41,200.0,124.1266,124.1266,124.1266,124.1266,200.0
2023-03-17 14:15:00,125.26,125.4,125.21,125.22,2600.0,123.9781,124.1167,123.9286,123.9385,2600.0
2023-03-17 14:20:00,125.25,125.25,125.1,125.1,3230.0,123.9682,123.9682,123.8197,123.8197,3230.0
2023-03-17 14:25:00,125.08,125.08,124.95,124.95,32118.0,123.7999,123.7999,123.6713,123.6713,32118.0
2023-03-17 14:30:00,124.95,125.22,124.92,125.07,10626.0,123.6713,123.9385,123.6416,123.79,10626.0
2023-03-17 14:35:00,125.07,125.07,124.79,124.79,1800.0,123.79,123.79,123.5129,123.5129,1800.0
2023-03-17 14:40:00,124.94,124.94,124.78,124.94,2400.0,123.6614,123.6614,123.503,123.6614,2400.0
2023-03-17 14:45:00,124.79,124.92,124.78,124.86,4000.0,123.5129,123.6416,123.503,123.5822,4000.0
2023-03-17 14:50:00,124.79,125.04,124.64,125.04,5082.0,123.5129,123.7603,123.3644,123.7603,5082.0
2023-03-17 14:55:00,125.2,125.2,125.03,125.09,2000.0,123.9187,123.9187,123.7504,123.8098,2000.0
2023-03-17 15:00:00,125.08,125.13,124.92,125.08,2400.0,123.7999,123.8494,123.6416,123.7999,2400.0
2023-03-17 15:05:00,125.2,125.2,124.95,125.06,13000.0,123.9187,123.9187,123.6713,123.7801,13000.0
2023-03-17 15:10:00,125.1,125.32,125.07,125.29,8270.0,123.8197,124.0375,123.79,124.0078,8270.0
2023-03-17 15:15:00,125.3,125.55,125.17,125.47,16070.0,124.0177,124.2651,123.889,124.1859,16070.0
2023-03-17 15:20:00,125.46,125.6,125.33,125.6,10128.0,124.176,124.3146,124.0474,124.3146,10128.0
2023-03-17 15:25:00,125.61,125.64,125.42,125.59,12800.0,124.3245,124.3542,124.1365,124.3047,12800.0
2023-03-17 15:30:00,125.54,125.54,125.16,125.34,7420.0,124.2552,124.2552,123.8791,124.0573,7420.0
2023-03-17 15:35:00,125.33,125.45,125.23,125.41,13846.0,124.0474,124.1661,123.9484,124.1266,13846.0
2023-03-17 15:40:00,125.42,125.61,125.42,125.57,17274.0,124.1365,124.3245,124.1365,124.2849,17274.0
2023-03-17 15:45:00,125.52,125.52,125.18,125.22,30340.0,124.2354,124.2354,123.8989,123.9385,30340.0
2023-03-17 15:50:00,125.2,125.47,125.14,125.47,20442.0,123.9187,124.1859,123.8593,124.1859,20442.0
2023-03-17 15:55:00,125.45,125.58,125.23,125.28,74542.0,124.1661,124.2948,123.9484,123.9979,74542.0
2023-03-20 09:30:00,125.4,125.64,125.16,125.21,37352.0,124.1167,124.3542,123.8791,123.9286,37352.0
2023-03-20 09:35:00,125.1,125.25,124.64,125.16,43440.0,123.8197,123.9682,123.3644,123.8791,43440.0
2023-03-20 09:40:00,125.13,125.36,124.81,124.88,9540.0,123.8494,124.0771,123.5327,123.602,9540.0
2023-03-20 09:45:00,125.03,125.04,124.38,124.92,3992.0,123.7504,123.7603,123.1071,123.6416,3992.0
2023-03-20 09:50:00,124.91,125.11,124.87,124.94,4828.0,123.6317,123.8296,123.5921,123.6614,4828.0
2023-03-20 09:55:00,124.71,124.97,124.56,124.83,8486.0,123.4337,123.6911,123.2853,123.5525,8486.0
2023-03-20 10:00:00,124.97,125.27,124.97,125.21,9852.0,123.6911,123.988,123.6911,123.9286,9852.0
2023-03-20 10:05:00,125.29,125.29,124.74,124.87,2800.0,124.0078,124.0078,123.4634,123.5921,2800.0
2023-03-20 10:10:00,124.86,125.07,124.77,124.79,5400.0,123.5822,123.79,123.4931,123.5129,5400.0
2023-03-20 10:15:00,124.81,124.81,124.5,124.51,3200.0,123.5327,123.5327,123.2259,123.2358,3200.0
2023-03-20 10:20:00,124.35,124.98,124.35,124.98,4400.0,123.0774,123.701,123.0774,123.701,4400.0
2023-03-20 10:25:00,124.94,125.09,124.94,125.07,1800.0,123.6614,123.8098,123.6614,123.79,1800.0
2023-03-20 10:30:00,125.04,125.14,125.0,125.14,1400.0,123.7603,123.8593,123.7208,123.8593,1400.0
2023-03-20 10:35:00,125.07,125.07,124.55,124.55,6782.0,123.79,123.79,123.2754,123.2754,6782.0
2023-03-20 10:40:00,124.54,124.86,124.53,124.65,3674.0,123.2655,123.5822,123.2556,123.3743,3674.0
2023-03-20 10:45:00,124.65,125.07,124.61,125.07,11450.0,123.3743,123.79,123.3347,123.79,11450.0
2023-03-20 10:50:00,125.06,125.06,124.84,124.92,6138.0,123.7801,123.7801,123.5624,123.6416,6138.0
2023-03-20 10:55:00,125.01,125.19,125.01,125.19,810.0,123.7306,123.9088,123.7306,123.9088,810.0
2023-03-20 11:00:00,125.28,125.49,125.23,125.45,36590.0,123.9979,124.2057,123.9484,124.1661,36590.0
2023-03-20 11:05:00,125.48,125.72,125.48,125.6,7188.0,124.1958,124.4334,124.1958,124.3146,7188.0
2023-03-20 11:10:00,125.53,125.65,125.36,125.6,34442.0,124.2453,124.3641,124.0771,124.3146,34442.0
2023-03-20 11:15:00,125.64,125.64,125.36,125.41,3682.0,124.3542,124.3542,124.0771,124.1266,3682.0
2023-03-20 11:20:00,125.43,125.51,125.36,125.41,4838.0,124.1463,124.2255,124.0771,124.1266,4838.0
2023-03-20 11:25:00,125.56,125.95,125.56,125.89,8186.0,124.275,124.661,124.275,124.6016,8186.0
2023-03-20 11:30:00,125.91,125.95,125.72,125.72,7800.0,124.6214,124.661,124.4334,124.4334,7800.0
2023-03-20 11:35:00,125.81,125.81,125.81,125.81,984.0,124.5225,124.5225,124.5225,124.5225,984.0
2023-03-20 11:40:00,125.91,125.91,125.69,125.71,1800.0,124.6214,124.6214,124.4037,124.4235,1800.0
2023-03-20 11:45:00,125.65,125.67,125.48,125.48,1708.0,124.3641,124.3839,124.1958,124.1958,1708.0
2023-03-20 11:50:00,125.47,125.59,125.35,125.35,4100.0,124.1859,124.3047,124.0672,124.0672,4100.0
2023-03-20 11:55:00,125.29,125.29,125.06,125.06,2200.0,124.0078,124.0078,123.7801,123.7801,2200.0
2023-03-20 12:00:00,125.1,125.22,125.08,125.2,4000.0,123.8197,123.9385,123.7999,123.9187,4000.0
2023-03-20 12:05:00,125.23,125.23,124.92,124.92,4304.0,123.9484,123.9484,123.6416,123.6416,4304.0
2023-03-20 12:10:00,124.88,124.97,124.68,124.97,11858.0,123.602,123.6911,123.404,123.6911,11858.0
2023-03-20 12:15:00,125.12,125.12,124.91,124.94,10000.0,123.8395,123.8395,123.6317,123.6614,10000.0
2023-03-20 12:20:00,125.13,125.13,125.03,125.12,17608.0,123.8494,123.8494,123.7504,123.8395,17608.0
2023-03-20 12:25:00,125.17,125.29,125.07,125.29,15600.0,123.889,124.0078,123.79,124.0078,15600.0
2023-03-20 12:30:00,125.27,125.41,125.26,125.4,4200.0,123.988,124.1266,123.9781,124.1167,4200.0
2023-03-20 12:35:00,125.37,125.37,125.26,125.26,4154.0,124.087,124.087,123.9781,123.9781,4154.0
2023-03-20 12:40:00,125.35,125.35,125.26,125.26,400.0,124.0672,124.0672,123.9781,123.9781,400.0
2023-03-20 12:45:00,125.26,125.26,125.26,125.26,0.0,123.9781,123.9781,123.9781,123.9781,0.0
2023-03-20 12:50:00,125.61,125.71,125.61,125.71,1400.0,124.3245,124.4235,124.3245,124.4235,1400.0
2023-03-20 12:55:00,125.65,125.76,125.65,125.65,1800.0,124.3641,124.473,124.3641,124.3641,1800.0
2023-03-20 13:00:00,125.71,125.73,125.66,125.67,1800.0,124.4235,124.4433,124.374,124.3839,1800.0
2023-03-20 13:05:00,125.73,125.89,125.66,125.66,12544.0,124.4433,124.6016,124.374,124.374,12544.0
2023-03-20 13:10:00,125.71,125.86,125.71,125.86,1296.0,124.4235,124.5719,124.4235,124.5719,1296.0
2023-03-20 13:15:00,125.95,125.95,125.91,125.92,1274.0,124.661,124.661,124.6214,124.6313,1274.0
2023-03-20 13:20:00,125.92,125.96,125.83,125.96,1000.0,124.6313,124.6709,124.5423,124.6709,1000.0
2023-03-20 13:25:00,125.99,125.99,125.91,125.91,400.0,124.7006,124.7006,124.6214,124.6214,400.0
2023-03-20 13:30:00,125.89,125.98,125.89,125.95,2800.0,124.6016,124.6907,124.6016,124.661,2800.0
2023-03-20 13:35:00,125.91,126.14,125.9,126.14,3600.0,124.6214,124.8491,124.6115,124.8491,3600.0
2023-03-20 13:40:00,126.17,126.17,126.08,126.16,800.0,124.8788,124.8788,124.7897,124.8689,800.0
2023-03-20 13:45:00,126.19,126.21,126.19,126.21,1006.0,124.8986,124.9184,124.8986,124.9184,1006.0
2023-03-20 13:50:00,126.12,126.17,126.1,126.17,1200.0,124.8293,124.8788,124.8095,124.8788,1200.0
2023-03-20 13:55:00,126.07,126.07,126.07,126.07,200.0,124.7798,124.7798,124.7798,124.7798,200.0
2023-03-20 14:00:00,126.27,126.27,126.08,126.08,4000.0,124.9778,124.9778,124.7897,124.7897,4000.0
2023-03-20 14:05:00,126.05,126.11,126.05,126.07,1526.0,124.76,124.8194,124.76,124.7798,1526.0
2023-03-20 14:10:00,126.0,126.11,126.0,126.03,950.0,124.7105,124.8194,124.7105,124.7402,950.0
2023-03-20 14:15:00,125.94,126.17,125.94,126.17,600.0,124.6511,124.8788,124.6511,124.8788,600.0
2023-03-20 14:20:00,126.17,126.3,126.17,126.29,6516.0,124.8788,125.0074,124.8788,124.9975,6516.0
2023-03-20 14:25:00,126.3,126.41,126.22,126.23,2850.0,125.0074,125.1163,124.9283,124.9382,2850.0
2023-03-20 14:30:00,126.26,126.3,126.12,126.13,5540.0,124.9679,125.0074,124.8293,124.8392,5540.0
2023-03-20 14:35:00,126.13,126.13,126.0,126.0,3800.0,124.8392,124.8392,124.7105,124.7105,3800.0
2023-03-20 14:40:00,125.88,126.08,125.88,126.08,1000.0,124.5917,124.7897,124.5917,124.7897,1000.0
2023-03-20 14:45:00,126.11,126.25,126.11,126.23,3200.0,124.8194,124.958,124.8194,124.9382,3200.0
2023-03-20 14:50:00,126.24,126.44,126.19,126.19,11448.0,124.9481,125.146,124.8986,124.8986,11448.0
2023-03-20 14:55:00,126.19,126.27,126.1,126.11,5134.0,124.8986,124.9778,124.8095,124.8194,5134.0
2023-03-20 15:00:00,126.17,126.33,126.14,126.24,5800.0,124.8788,125.0371,124.8491,124.9481,5800.0
2023-03-20 15:05:00,126.33,126.33,126.11,126.11,2200.0,125.0371,125.0371,124.8194,124.8194,2200.0
2023-03-20 15:10:00,126.13,126.22,126.08,126.13,2816.0,124.8392,124.9283,124.7897,124.8392,2816.0
2023-03-20 15:15:00,126.14,126.26,126.07,126.24,3200.0,124.8491,124.9679,124.7798,124.9481,3200.0
2023-03-20 15:20:00,126.24,126.24,125.98,126.07,2200.0,124.9481,124.9481,124.6907,124.7798,2200.0
2023-03-20 15:25:00,126.2,126.29,126.17,126.21,3600.0,124.9085,124.9975,124.8788,124.9184,3600.0
2023-03-20 15:30:00,126.09,126.31,126.09,126.21,8476.0,124.7996,125.0173,124.7996,124.9184,8476.0
2023-03-20 15:35:00,126.31,126.4,126.3,126.37,11006.0,125.0173,125.1064,125.0074,125.0767,11006.0
2023-03-20 15:40:00,126.42,126.57,126.42,126.57,11574.0,125.1262,125.2747,125.1262,125.2747,11574.0
2023-03-20 15:45:00,126.46,126.58,126.41,126.47,17240.0,125.1658,125.2846,125.1163,125.1757,17240.0
2023-03-20 15:50:00,126.54,126.76,126.48,126.49,33898.0,125.245,125.4627,125.1856,125.1955,33898.0
2023-03-20 15:55:00,126.48,126.51,126.34,126.35,49230.0,125.1856,125.2153,125.047,125.0569,49230.0
2023-03-21 09:30:00,127.34,127.83,127.29,127.61,8172.0,126.0368,126.5218,125.9873,126.304,8172.0
2023-03-21 09:35:00,127.67,128.04,127.67,128.0,7784.0,126.3634,126.7296,126.3634,126.69,7784.0
2023-03-21 09:40:00,127.82,127.92,127.82,127.89,9302.0,126.5119,126.6109,126.5119,126.5812,9302.0
2023-03-21 09:45:00,127.86,127.97,127.76,127.79,41938.0,126.5515,126.6604,126.4525,126.4822,41938.0
2023-03-21 09:50:00,127.83,127.96,127.68,127.96,29988.0,126.5218,126.6505,126.3733,126.6505,29988.0
2023-03-21 09:55:00,127.94,128.38,127.92,128.37,52482.0,126.6307,127.0662,126.6109,127.0563,52482.0
2023-03-21 10:00:00,128.4,128.69,128.04,128.04,45868.0,127.086,127.373,126.7296,126.7296,45868.0
2023-03-21 10:05:00,128.02,128.02,127.84,127.94,4414.0,126.7098,126.7098,126.5317,126.6307,4414.0
2023-03-21 10:10:00,127.88,127.94,127.5,127.53,6100.0,126.5713,126.6307,126.1952,126.2249,6100.0
2023-03-21 10:15:00,127.5,127.5,127.0,127.0,11822.0,126.1952,126.1952,125.7003,125.7003,11822.0
2023-03-21 10:20:00,127.08,127.12,126.75,126.75,17086.0,125.7795,125.8191,125.4528,125.4528,17086.0
2023-03-21 10:25:00,126.81,126.92,126.7,126.9,14350.0,125.5122,125.6211,125.4034,125.6013,14350.0
2023-03-21 10:30:00,126.85,127.02,126.81,126.84,17834.0,125.5518,125.7201,125.5122,125.5419,17834.0
2023-03-21 10:35:00,126.86,126.96,126.75,126.88,8360.0,125.5617,125.6607,125.4528,125.5815,8360.0
2023-03-21 10:40:00,126.86,126.88,126.61,126.73,5556.0,125.5617,125.5815,125.3143,125.433,5556.0
2023-03-21 10:45:00,126.75,126.89,126.75,126.8,3604.0,125.4528,125.5914,125.4528,125.5023,3604.0
2023-03-21 10:50:00,126.78,126.78,126.08,126.08,8600.0,125.4825,125.4825,124.7897,124.7897,8600.0
2023-03-21 10:55:00,126.11,126.12,125.79,126.05,29246.0,124.8194,124.8293,124.5027,124.76,29246.0
2023-03-21 11:00:00,126.04,126.16,126.02,126.02,1200.0,124.7501,124.8689,124.7303,124.7303,1200.0
2023-03-21 11:05:00,126.04,126.14,125.96,126.1,3612.0,124.7501,124.8491,124.6709,124.8095,3612.0
2023-03-21 11:10:00,126.14,126.51,126.14,126.5,5350.0,124.8491,125.2153,124.8491,125.2054,5350.0
2023-03-21 11:15:00,126.51,126.62,126.49,126.58,4792.0,125.2153,125.3242,125.1955,125.2846,4792.0
2023-03-21 11:20:00,126.56,126.56,126.27,126.27,3572.0,125.2648,125.2648,124.9778,124.9778,3572.0
2023-03-21 11:25:00,126.24,126.28,126.05,126.08,7190.0,124.9481,124.9877,124.76,124.7897,7190.0
2023-03-21 11:30:00,126.14,126.14,126.02,126.02,4264.0,124.8491,124.8491,124.7303,124.7303,4264.0
2023-03-21 11:35:00,126.04,126.04,125.57,125.63,9800.0,124.7501,124.7501,124.2849,124.3443,9800.0
2023-03-21 11:40:00,125.74,125.75,125.36,125.36,9724.0,124.4532,124.4631,124.0771,124.0771,9724.0
2023-03-21 11:45:00,125.28,125.3,124.8,125.05,4706.0,123.9979,124.0177,123.5228,123.7702,4706.0
2023-03-21 11:50:00,125.08,125.24,125.07,125.19,22450.0,123.7999,123.9583,123.79,123.9088,22450.0
2023-03-21 11:55:00,125.21,125.24,125.05,125.05,32414.0,123.9286,123.9583,123.7702,123.7702,32414.0
2023-03-21 12:00:00,125.04,125.23,125.04,125.16,8200.0,123.7603,123.9484,123.7603,123.8791,8200.0
2023-03-21 12:05:00,125.19,125.57,125.19,125.51,15482.0,123.9088,124.2849,123.9088,124.2255,15482.0
2023-03-21 12:10:00,125.6,125.74,125.55,125.68,6200.0,124.3146,124.4532,124.2651,124.3938,6200.0
2023-03-21 12:15:00,125.71,125.73,125.56,125.58,4846.0,124.4235,124.4433,124.275,124.2948,4846.0
2023-03-21 12:20:00,125.63,125.67,125.56,125.56,3618.0,124.3443,124.3839,124.275,124.275,3618.0
2023-03-21 12:25:00,125.58,125.71,125.56,125.71,2200.0,124.2948,124.4235,124.275,124.4235,2200.0
2023-03-21 12:30:00,125.76,125.89,125.73,125.85,2130.0,124.473,124.6016,124.4433,124.5621,2130.0
2023-03-21 12:35:00,125.81,125.85,125.75,125.75,4000.0,124.5225,124.5621,124.4631,124.4631,4000.0
2023-03-21 12:40:00,125.72,125.74,125.63,125.63,5200.0,124.4334,124.4532,124.3443,124.3443,5200.0
2023-03-21 12:45:00,125.66,125.79,125.63,125.72,5774.0,124.374,124.5027,124.3443,124.4334,5774.0
2023-03-21 12:50:00,125.74,125.8,125.72,125.73,3600.0,124.4532,124.5126,124.4334,124.4433,3600.0
2023-03-21 12:55:00,125.72,125.94,125.72,125.83,7240.0,124.4334,124.6511,124.4334,124.5423,7240.0
2023-03-21 13:00:00,125.86,125.86,125.67,125.71,3200.0,124.5719,124.5719,124.3839,124.4235,3200.0
2023-03-21 13:05:00,125.67,125.77,125.67,125.76,2000.0,124.3839,124.4829,124.3839,124.473,2000.0
2023-03-21 13:10:00,125.75,125.96,125.74,125.89,3200.0,124.4631,124.6709,124.4532,124.6016,3200.0
2023-03-21 13:15:00,125.94,126.01,125.85,126.01,4250.0,124.6511,124.7204,124.5621,124.7204,4250.0
2023-03-21 13:20:00,126.03,126.08,126.0,126.04,2800.0,124.7402,124.7897,124.7105,124.7501,2800.0
2023-03-21 13:25:00,126.04,126.33,126.04,126.33,2600.0,124.7501,125.0371,124.7501,125.0371,2600.0
2023-03-21 13:30:00,126.34,126.4,126.25,126.27,3600.0,125.047,125.1064,124.958,124.9778,3600.0
2023-03-21 13:35:00,126.28,126.33,126.27,126.27,3440.0,124.9877,125.0371,124.9778,124.9778,3440.0
2023-03-21 13:40:00,126.27,126.27,126.19,126.22,2260.0,124.9778,124.9778,124.8986,124.9283,2260.0
2023-03-21 13:45:00,126.21,126.3,126.2,126.23,3008.0,124.9184,125.0074,124.9085,124.9382,3008.0
2023-03-21 13:50:00,126.19,126.31,126.13,126.27,5010.0,124.8986,125.0173,124.8392,124.9778,5010.0
2023-03-21 13:55:00,126.28,126.35,126.07,126.07,7442.0,124.9877,125.0569,124.7798,124.7798,7442.0
2023-03-21 14:00:00,126.1,126.21,126.02,126.2,21300.0,124.8095,124.9184,124.7303,124.9085,21300.0
2023-03-21 14:05:00,126.2,126.24,126.15,126.21,11918.0,124.9085,124.9481,124.859,124.9184,11918.0
2023-03-21 14:10:00,126.27,126.27,126.17,126.23,3646.0,124.9778,124.9778,124.8788,124.9382,3646.0
2023-03-21 14:15:00,126.2,126.26,126.19,126.22,4200.0,124.9085,124.9679,124.8986,124.9283,4200.0
2023-03-21 14:20:00,126.22,126.22,126.13,126.17,4320.0,124.9283,124.9283,124.8392,124.8788,4320.0
2023-03-21 14:25:00,126.18,126.25,126.14,126.23,3650.0,124.8887,124.958,124.8491,124.9382,3650.0
2023-03-21 14:30:00,126.36,126.36,126.32,126.36,2200.0,125.0668,125.0668,125.0272,125.0668,2200.0
2023-03-21 14:35:00,126.41,126.52,126.41,126.44,5600.0,125.1163,125.2252,125.1163,125.146,5600.0
2023-03-21 14:40:00,126.43,126.6,126.43,126.53,4812.0,125.1361,125.3044,125.1361,125.2351,4812.0
2023-03-21 14:45:00,126.61,126.88,126.61,126.88,4408.0,125.3143,125.5815,125.3143,125.5815,4408.0
2023-03-21 14:50:00,126.83,126.83,126.66,126.71,5000.0,125.532,125.532,125.3638,125.4133,5000.0
2023-03-21 14:55:00,126.73,126.9,126.72,126.81,10728.0,125.433,125.6013,125.4231,125.5122,10728.0
2023-03-21 15:00:00,126.8,126.92,126.8,126.92,5600.0,125.5023,125.6211,125.5023,125.6211,5600.0
2023-03-21 15:05:00,126.92,126.94,126.89,126.9,4718.0,125.6211,125.6409,125.5914,125.6013,4718.0
2023-03-21 15:10:00,126.89,127.03,126.87,126.96,11650.0,125.5914,125.73,125.5716,125.6607,11650.0
2023-03-21 15:15:00,126.99,127.1,126.89,127.1,6250.0,125.6904,125.7993,125.5914,125.7993,6250.0
2023-03-21 15:20:00,127.08,127.1,126.92,126.93,7600.0,125.7795,125.7993,125.6211,125.631,7600.0
2023-03-21 15:25:00,126.92,127.03,126.88,127.01,14200.0,125.6211,125.73,125.5815,125.7102,14200.0
2023-03-21 15:30:00,127.03,127.07,126.89,126.89,17644.0,125.73,125.7696,125.5914,125.5914,17644.0
2023-03-21 15:35:00,126.91,127.14,126.91,127.11,9360.0,125.6112,125.8388,125.6112,125.8092,9360.0
2023-03-21 15:40:00,127.33,127.35,127.2,127.35,12586.0,126.0269,126.0467,125.8982,126.0467,12586.0
2023-03-21 15:45:00,127.33,127.33,127.17,127.18,17060.0,126.0269,126.0269,125.8685,125.8784,17060.0
2023-03-21 15:50:00,127.16,127.16,126.95,126.96,41866.0,125.8586,125.8586,125.6508,125.6607,41866.0
2023-03-21 15:55:00,126.96,126.96,126.7,126.81,97906.0,125.6607,125.6607,125.4034,125.5122,97906.0
2023-03-22 09:30:00,126.92,127.15,126.92,127.11,4050.0,125.6211,125.8487,125.6211,125.8092,4050.0
2023-03-22 09:35:00,127.19,127.75,127.19,127.75,2000.0,125.8883,126.4426,125.8883,126.4426,2000.0
2023-03-22 09:40:00,127.7,127.81,127.57,127.74,8638.0,126.3931,126.502,126.2644,126.4327,8638.0
2023-03-22 09:45:00,127.81,127.97,127.79,127.95,1800.0,126.502,126.6604,126.4822,126.6406,1800.0
2023-03-22 09:50:00,128.0,128.38,128.0,128.35,33508.0,126.69,127.0662,126.69,127.0365,33508.0
2023-03-22 09:55:00,128.33,128.38,128.18,128.31,4800.0,127.0167,127.0662,126.8682,126.9969,4800.0
2023-03-22 10:00:00,128.3,128.48,128.3,128.43,3600.0,126.987,127.1651,126.987,127.1156,3600.0
2023-03-22 10:05:00,128.43,128.65,128.41,128.6,7342.0,127.1156,127.3334,127.0959,127.2839,7342.0
2023-03-22 10:10:00,128.53,128.6,128.15,128.17,3024.0,127.2146,127.2839,126.8385,126.8583,3024.0
2023-03-22 10:15:00,128.2,128.28,128.17,128.18,2100.0,126.888,126.9672,126.8583,126.8682,2100.0
2023-03-22 10:20:00,128.24,128.35,128.18,128.32,14800.0,126.9276,127.0365,126.8682,127.0068,14800.0
2023-03-22 10:25:00,128.28,128.55,128.25,128.53,7150.0,126.9672,127.2344,126.9375,127.2146,7150.0
2023-03-22 10:30:00,128.52,128.53,128.39,128.5,4240.0,127.2047,127.2146,127.0761,127.1849,4240.0
2023-03-22 10:35:00,128.32,128.42,128.32,128.4,1600.0,127.0068,127.1058,127.0068,127.086,1600.0
2023-03-22 10:40:00,128.34,128.39,128.34,128.34,1600.0,127.0266,127.0761,127.0266,127.0266,1600.0
2023-03-22 10:45:00,128.26,128.29,128.2,128.21,1400.0,126.9474,126.9771,126.888,126.8979,1400.0
2023-03-22 10:50:00,128.24,128.24,128.04,128.08,1200.0,126.9276,126.9276,126.7296,126.7692,1200.0
2023-03-22 10:55:00,128.2,128.28,128.2,128.28,600.0,126.888,126.9672,126.888,126.9672,600.0
2023-03-22 11:00:00,128.14,128.14,128.13,128.14,1200.0,126.8286,126.8286,126.8187,126.8286,1200.0
2023-03-22 11:05:00,128.15,128.29,128.13,128.18,5000.0,126.8385,126.9771,126.8187,126.8682,5000.0
2023-03-22 11:10:00,128.2,128.2,127.91,128.06,5600.0,126.888,126.888,126.601,126.7494,5600.0
2023-03-22 11:15:00,128.1,128.2,128.09,128.12,5298.0,126.789,126.888,126.7791,126.8088,5298.0
2023-03-22 11:20:00,128.08,128.27,128.07,128.27,4400.0,126.7692,126.9573,126.7593,126.9573,4400.0
2023-03-22 11:25:00,128.24,128.34,128.22,128.26,2120.0,126.9276,127.0266,126.9078,126.9474,2120.0
2023-03-22 11:30:00,128.27,128.38,128.26,128.37,1770.0,126.9573,127.0662,126.9474,127.0563,1770.0
2023-03-22 11:35:00,128.47,128.54,128.41,128.53,3000.0,127.1552,127.2245,127.0959,127.2146,3000.0
2023-03-22 11:40:00,128.48,128.54,128.48,128.49,2000.0,127.1651,127.2245,127.1651,127.175,2000.0
2023-03-22 11:45:00,128.5,128.54,128.48,128.5,3498.0,127.1849,127.2245,127.1651,127.1849,3498.0
2023-03-22 11:50:00,128.5,128.57,128.5,128.55,6780.0,127.1849,127.2542,127.1849,127.2344,6780.0
2023-03-22 11:55:00,128.47,128.5,128.44,128.47,1164.0,127.1552,127.1849,127.1255,127.1552,1164.0
2023-03-22 12:00:00,128.3,128.34,128.3,128.34,600.0,126.987,127.0266,126.987,127.0266,600.0
2023-03-22 12:05:00,128.24,128.24,128.04,128.08,670.0,126.9276,126.9276,126.7296,126.7692,670.0
2023-03-22 12:10:00,128.04,128.08,127.91,127.94,1292.0,126.7296,126.7692,126.601,126.6307,1292.0
2023-03-22 12:15:00,127.97,127.98,127.89,127.91,4000.0,126.6604,126.6703,126.5812,126.601,4000.0
2023-03-22 12:20:00,127.96,127.96,127.74,127.85,8040.0,126.6505,126.6505,126.4327,126.5416,8040.0
2023-03-22 12:25:00,127.82,127.87,127.82,127.83,3000.0,126.5119,126.5614,126.5119,126.5218,3000.0
2023-03-22 12:30:00,127.78,127.81,127.77,127.78,1000.0,126.4723,126.502,126.4624,126.4723,1000.0
2023-03-22 12:35:00,127.94,127.98,127.92,127.98,1600.0,126.6307,126.6703,126.6109,126.6703,1600.0
2023-03-22 12:40:00,128.02,128.07,127.97,128.06,2000.0,126.7098,126.7593,126.6604,126.7494,2000.0
2023-03-22 12:45:00,128.05,128.05,127.82,127.87,2800.0,126.7395,126.7395,126.5119,126.5614,2800.0
2023-03-22 12:50:00,127.85,127.94,127.85,127.94,2000.0,126.5416,126.6307,126.5416,126.6307,2000.0
2023-03-22 12:55:00,127.86,127.93,127.86,127.93,600.0,126.5515,126.6208,126.5515,126.6208,600.0
2023-03-22 13:00:00,127.86,127.86,127.76,127.77,1000.0,126.5515,126.5515,126.4525,126.4624,1000.0
2023-03-22 13:05:00,127.83,127.83,127.76,127.83,2928.0,126.5218,126.5218,126.4525,126.5218,2928.0
2023-03-22 13:10:00,127.91,127.97,127.91,127.97,600.0,126.601,126.6604,126.601,126.6604,600.0
2023-03-22 13:15:00,128.0,128.1,128.0,128.1,1880.0,126.69,126.789,126.69,126.789,1880.0
2023-03-22 13:20:00,128.14,128.2,128.14,128.2,1600.0,126.8286,126.888,126.8286,126.888,1600.0
2023-03-22 13:25:00,128.21,128.27,128.18,128.27,2000.0,126.8979,126.9573,126.8682,126.9573,2000.0
2023-03-22 13:30:00,128.33,128.35,128.32,128.35,600.0,127.0167,127.0365,127.0068,127.0365,600.0
2023-03-22 13:35:00,128.46,128.46,128.39,128.45,1000.0,127.1453,127.1453,127.0761,127.1354,1000.0
2023-03-22 13:40:00,128.42,128.44,128.4,128.44,1000.0,127.1058,127.1255,127.086,127.1255,1000.0
2023-03-22 13:45:00,128.41,128.41,128.28,128.31,4432.0,127.0959,127.0959,126.9672,126.9969,4432.0
2023-03-22 13:50:00,128.43,128.55,128.43,128.55,9600.0,127.1156,127.2344,127.1156,127.2344,9600.0
2023-03-22 13:55:00,128.59,128.6,128.48,128.53,2350.0,127.274,127.2839,127.1651,127.2146,2350.0
2023-03-22 14:00:00,128.58,129.22,128.47,129.02,12050.0,127.2641,127.8976,127.1552,127.6996,12050.0
2023-03-22 14:05:00,129.12,129.71,129.07,129.07,15952.0,127.7986,128.3825,127.7491,127.7491,15952.0
2023-03-22 14:10:00,129.21,129.21,128.51,128.64,22950.0,127.8877,127.8877,127.1948,127.3235,22950.0
2023-03-22 14:15:00,128.64,129.05,128.63,129.05,4130.0,127.3235,127.7293,127.3136,127.7293,4130.0
2023-03-22 14:20:00,129.14,129.14,128.85,129.02,4000.0,127.8184,127.8184,127.5313,127.6996,4000.0
2023-03-22 14:25:00,128.98,129.38,128.98,129.35,3214.0,127.66,128.0559,127.66,128.0262,3214.0
2023-03-22 14:30:00,129.47,129.69,129.01,129.18,6740.0,128.145,128.3628,127.6897,127.858,6740.0
2023-03-22 14:35:00,128.9,129.15,128.08,128.97,49228.0,127.5808,127.8283,126.7692,127.6501,49228.0
2023-03-22 14:40:00,129.2,129.76,129.2,129.58,16400.0,127.8778,128.432,127.8778,128.2539,16400.0
2023-03-22 14:45:00,129.59,130.38,129.59,130.19,13922.0,128.2638,129.0457,128.2638,128.8576,13922.0
2023-03-22 14:50:00,130.21,130.44,129.67,129.7,14380.0,128.8774,129.1051,128.343,128.3727,14380.0
2023-03-22 14:55:00,129.75,129.75,128.75,128.76,10800.0,128.4221,128.4221,127.4324,127.4423,10800.0
2023-03-22 15:00:00,128.69,128.93,128.04,128.08,14432.0,127.373,127.6105,126.7296,126.7692,14432.0
2023-03-22 15:05:00,128.15,128.24,127.5,127.79,18832.0,126.8385,126.9276,126.1952,126.4822,18832.0
2023-03-22 15:10:00,127.86,128.29,127.64,128.21,6150.0,126.5515,126.9771,126.3337,126.8979,6150.0
2023-03-22 15:15:00,128.27,128.81,128.27,128.81,3448.0,126.9573,127.4918,126.9573,127.4918,3448.0
2023-03-22 15:20:00,128.62,129.47,128.5,128.97,18892.0,127.3037,128.145,127.1849,127.6501,18892.0
2023-03-22 15:25:00,129.02,129.32,128.75,129.16,13292.0,127.6996,127.9965,127.4324,127.8382,13292.0
2023-03-22 15:30:00,129.14,129.14,128.4,128.49,11452.0,127.8184,127.8184,127.086,127.175,11452.0
2023-03-22 15:35:00,128.57,128.6,128.06,128.18,12712.0,127.2542,127.2839,126.7494,126.8682,12712.0
2023-03-22 15:40:00,128.26,128.44,128.0,128.0,26514.0,126.9474,127.1255,126.69,126.69,26514.0
2023-03-22 15:45:00,127.99,128.03,127.36,127.55,15116.0,126.6802,126.7197,126.0566,126.2447,15116.0
2023-03-22 15:50:00,127.5,127.5,126.55,126.59,29444.0,126.1952,126.1952,125.2549,125.2945,29444.0
2023-03-22 15:55:00,126.63,126.66,126.05,126.05,47718.0,125.3341,125.3638,124.76,124.76,47718.0
2023-03-23 09:30:00,128.44,128.78,128.29,128.59,11014.0,127.1255,127.4621,126.9771,127.274,11014.0
2023-03-23 09:35:00,128.62,129.0,128.6,128.88,7600.0,127.3037,127.6798,127.2839,127.561,7600.0
2023-03-23 09:40:00,128.94,129.19,128.58,129.06,9444.0,127.6204,127.8679,127.2641,127.7392,9444.0
2023-03-23 09:45:00,129.19,129.37,128.98,129.04,10976.0,127.8679,128.046,127.66,127.7194,10976.0
2023-03-23 09:50:00,129.03,129.18,128.99,129.18,4692.0,127.7095,127.858,127.6699,127.858,4692.0
2023-03-23 09:55:00,129.17,129.47,129.02,129.47,7014.0,127.8481,128.145,127.6996,128.145,7014.0
2023-03-23 10:00:00,129.49,129.69,129.33,129.33,50724.0,128.1648,128.3628,128.0064,128.0064,50724.0
2023-03-23 10:05:00,129.38,129.57,129.37,129.45,12632.0,128.0559,128.244,128.046,128.1252,12632.0
2023-03-23 10:10:00,129.45,129.66,129.38,129.49,9948.0,128.1252,128.3331,128.0559,128.1648,9948.0
2023-03-23 10:15:00,129.54,129.85,129.54,129.63,5664.0,128.2143,128.5211,128.2143,128.3034,5664.0
2023-03-23 10:20:00,129.57,129.75,129.47,129.74,5400.0,128.244,128.4221,128.145,128.4122,5400.0
2023-03-23 10:25:00,129.75,129.95,129.75,129.78,15886.0,128.4221,128.6201,128.4221,128.4518,15886.0
2023-03-23 10:30:00,129.76,129.84,129.65,129.71,4600.0,128.432,128.5112,128.3232,128.3825,4600.0
2023-03-23 10:35:00,129.71,129.85,129.57,129.85,1800.0,128.3825,128.5211,128.244,128.5211,1800.0
2023-03-23 10:40:00,129.97,129.99,129.85,129.99,3382.0,128.6399,128.6597,128.5211,128.6597,3382.0
2023-03-23 10:45:00,130.0,130.28,129.99,130.27,5220.0,128.6696,128.9467,128.6597,128.9368,5220.0
2023-03-23 10:50:00,130.31,130.5,130.19,130.41,8148.0,128.9764,129.1645,128.8576,129.0754,8148.0
2023-03-23 10:55:00,130.42,130.45,130.21,130.31,8000.0,129.0853,129.115,128.8774,128.9764,8000.0
2023-03-23 11:00:00,130.39,130.64,130.39,130.64,12174.0,129.0556,129.303,129.0556,129.303,12174.0
2023-03-23 11:05:00,130.63,130.96,130.62,130.76,14158.0,129.2931,129.6198,129.2832,129.4218,14158.0
2023-03-23 11:10:00,130.73,130.82,130.7,130.75,11914.0,129.3921,129.4812,129.3624,129.4119,11914.0
2023-03-23 11:15:00,130.75,130.79,130.56,130.57,10800.0,129.4119,129.4515,129.2238,129.2337,10800.0
2023-03-23 11:20:00,130.58,130.85,130.54,130.83,14804.0,129.2436,129.5109,129.2041,129.4911,14804.0
2023-03-23 11:25:00,130.81,130.81,130.43,130.43,3126.0,129.4713,129.4713,129.0952,129.0952,3126.0
2023-03-23 11:30:00,130.49,130.64,130.47,130.58,5894.0,129.1546,129.303,129.1348,129.2436,5894.0
2023-03-23 11:35:00,130.58,130.74,130.58,130.7,1800.0,129.2436,129.402,129.2436,129.3624,1800.0
2023-03-23 11:40:00,130.64,130.66,130.38,130.38,2400.0,129.303,129.3228,129.0457,129.0457,2400.0
2023-03-23 11:45:00,130.42,130.63,130.33,130.63,24484.0,129.0853,129.2931,128.9962,129.2931,24484.0
2023-03-23 11:50:00,130.67,130.76,130.62,130.76,4818.0,129.3327,129.4218,129.2832,129.4218,4818.0
2023-03-23 11:55:00,130.82,130.86,130.65,130.67,6646.0,129.4812,129.5208,129.3129,129.3327,6646.0
2023-03-23 12:00:00,130.57,130.74,130.51,130.65,3800.0,129.2337,129.402,129.1744,129.3129,3800.0
2023-03-23 12:05:00,130.67,130.71,130.5,130.71,4514.0,129.3327,129.3723,129.1645,129.3723,4514.0
2023-03-23 12:10:00,130.68,130.68,130.31,130.35,4236.0,129.3426,129.3426,128.9764,129.016,4236.0
2023-03-23 12:15:00,130.27,130.32,130.13,130.26,4568.0,128.9368,128.9863,128.7982,128.9269,4568.0
2023-03-23 12:20:00,130.21,130.42,130.21,130.39,3332.0,128.8774,129.0853,128.8774,129.0556,3332.0
2023-03-23 12:25:00,130.39,130.56,130.39,130.45,3400.0,129.0556,129.2238,129.0556,129.115,3400.0
2023-03-23 12:30:00,130.48,130.55,130.45,130.54,3264.0,129.1447,129.214,129.115,129.2041,3264.0
2023-03-23 12:35:00,130.54,130.54,130.35,130.35,3000.0,129.2041,129.2041,129.016,129.016,3000.0
2023-03-23 12:40:00,130.36,130.43,130.26,130.43,1906.0,129.0259,129.0952,128.9269,129.0952,1906.0
2023-03-23 12:45:00,130.4,130.4,130.14,130.19,2704.0,129.0655,129.0655,128.8081,128.8576,2704.0
2023-03-23 12:50:00,130.34,130.37,130.26,130.27,3646.0,129.0061,129.0358,128.9269,128.9368,3646.0
2023-03-23 12:55:00,130.21,130.28,130.15,130.27,4584.0,128.8774,128.9467,128.818,128.9368,4584.0
2023-03-23 13:00:00,130.15,130.31,130.13,130.31,1200.0,128.818,128.9764,128.7982,128.9764,1200.0
2023-03-23 13:05:00,130.35,130.43,130.1,130.12,3724.0,129.016,129.0952,128.7686,128.7884,3724.0
2023-03-23 13:10:00,130.15,130.15,129.83,130.06,5600.0,128.818,128.818,128.5013,128.729,5600.0
2023-03-23 13:15:00,130.02,130.02,129.8,129.93,4420.0,128.6894,128.6894,128.4716,128.6003,4420.0
2023-03-23 13:20:00,129.95,130.21,129.95,130.17,7880.0,128.6201,128.8774,128.6201,128.8378,7880.0
2023-03-23 13:25:00,130.07,130.07,129.69,129.97,18930.0,128.7389,128.7389,128.3628,128.6399,18930.0
2023-03-23 13:30:00,129.79,130.0,129.79,129.85,25052.0,128.4617,128.6696,128.4617,128.5211,25052.0
2023-03-23 13:35:00,129.82,130.06,129.82,130.06,1850.0,128.4914,128.729,128.4914,128.729,1850.0
2023-03-23 13:40:00,130.0,130.22,130.0,130.22,5862.0,128.6696,128.8873,128.6696,128.8873,5862.0
2023-03-23 13:45:00,130.23,130.23,129.87,129.92,1400.0,128.8972,128.8972,128.5409,128.5904,1400.0
2023-03-23 13:50:00,129.99,129.99,129.75,129.82,2000.0,128.6597,128.6597,128.4221,128.4914,2000.0
2023-03-23 13:55:00,129.71,129.79,129.44,129.44,9906.0,128.3825,128.4617,128.1153,128.1153,9906.0
2023-03-23 14:00:00,129.54,129.74,129.42,129.43,4182.0,128.2143,128.4122,128.0955,128.1054,4182.0
2023-03-23 14:05:00,129.38,129.5,129.22,129.22,2680.0,128.0559,128.1747,127.8976,127.8976,2680.0
2023-03-23 14:10:00,129.26,129.52,129.26,129.49,7258.0,127.9372,128.1945,127.9372,128.1648,7258.0
2023-03-23 14:15:00,129.43,129.43,129.22,129.4,4138.0,128.1054,128.1054,127.8976,128.0757,4138.0
2023-03-23 14:20:00,129.29,129.29,128.97,128.97,5364.0,127.9668,127.9668,127.6501,127.6501,5364.0
2023-03-23 14:25:00,128.99,128.99,128.47,128.47,7946.0,127.6699,127.6699,127.1552,127.1552,7946.0
2023-03-23 14:30:00,128.48,128.53,128.26,128.36,8540.0,127.1651,127.2146,126.9474,127.0464,8540.0
2023-03-23 14:35:00,128.31,128.52,128.0,128.0,6894.0,126.9969,127.2047,126.69,126.69,6894.0
2023-03-23 14:40:00,128.06,128.06,127.51,127.52,6610.0,126.7494,126.7494,126.2051,126.215,6610.0
2023-03-23 14:45:00,127.56,127.88,127.33,127.54,20524.0,126.2546,126.5713,126.0269,126.2348,20524.0
2023-03-23 14:50:00,127.61,127.79,127.57,127.63,3138.0,126.304,126.4822,126.2644,126.3238,3138.0
2023-03-23 14:55:00,127.42,128.08,127.34,128.08,17032.0,126.116,126.7692,126.0368,126.7692,17032.0
2023-03-23 15:00:00,128.12,128.92,128.12,128.41,28838.0,126.8088,127.6006,126.8088,127.0959,28838.0
2023-03-23 15:05:00,128.35,128.54,128.06,128.54,8778.0,127.0365,127.2245,126.7494,127.2245,8778.0
2023-03-23 15:10:00,128.6,128.75,128.4,128.57,9850.0,127.2839,127.4324,127.086,127.2542,9850.0
2023-03-23 15:15:00,128.65,128.73,128.03,128.1,9340.0,127.3334,127.4126,126.7197,126.789,9340.0
2023-03-23 15:20:00,128.04,128.46,127.67,128.46,7412.0,126.7296,127.1453,126.3634,127.1453,7412.0
2023-03-23 15:25:00,128.39,128.68,128.39,128.63,8364.0,127.0761,127.3631,127.0761,127.3136,8364.0
2023-03-23 15:30:00,128.46,128.51,128.16,128.51,24196.0,127.1453,127.1948,126.8484,127.1948,24196.0
2023-03-23 15:35:00,128.58,128.95,128.58,128.77,15694.0,127.2641,127.6303,127.2641,127.4522,15694.0
2023-03-23 15:40:00,128.7,129.06,128.63,129.01,13418.0,127.3829,127.7392,127.3136,127.6897,13418.0
2023-03-23 15:45:00,129.06,129.55,129.06,129.33,55490.0,127.7392,128.2242,127.7392,128.0064,55490.0
2023-03-23 15:50:00,129.32,129.97,129.32,129.58,43454.0,127.9965,128.6399,127.9965,128.2539,43454.0
2023-03-23 15:55:00,129.68,129.7,129.4,129.43,90010.0,128.3529,128.3727,128.0757,128.1054,90010.0
2023-03-24 09:30:00,128.64,128.73,128.14,128.29,28756.0,127.3235,127.4126,126.8286,126.9771,28756.0
2023-03-24 09:35:00,128.22,128.22,127.9,128.05,9200.0,126.9078,126.9078,126.5911,126.7395,9200.0
2023-03-24 09:40:00,128.02,128.04,127.44,127.64,28374.0,126.7098,126.7296,126.1358,126.3337,28374.0
2023-03-24 09:45:00,127.64,127.69,127.27,127.45,13212.0,126.3337,126.3832,125.9675,126.1457,13212.0
2023-03-24 09:50:00,127.42,128.01,127.42,127.79,8936.0,126.116,126.6999,126.116,126.4822,8936.0
2023-03-24 09:55:00,127.96,128.34,127.93,128.24,10976.0,126.6505,127.0266,126.6208,126.9276,10976.0
2023-03-24 10:00:00,128.13,128.31,128.0,128.16,11848.0,126.8187,126.9969,126.69,126.8484,11848.0
2023-03-24 10:05:00,128.04,128.35,127.71,127.73,8378.0,126.7296,127.0365,126.403,126.4228,8378.0
2023-03-24 10:10:00,127.76,128.38,127.69,128.05,9982.0,126.4525,127.0662,126.3832,126.7395,9982.0
2023-03-24 10:15:00,128.04,128.04,127.51,127.51,10920.0,126.7296,126.7296,126.2051,126.2051,10920.0
2023-03-24 10:20:00,127.59,127.59,127.1,127.26,55250.0,126.2842,126.2842,125.7993,125.9576,55250.0
2023-03-24 10:25:00,127.28,127.77,127.27,127.7,12372.0,125.9774,126.4624,125.9675,126.3931,12372.0
2023-03-24 10:30:00,127.74,127.89,127.64,127.78,9560.0,126.4327,126.5812,126.3337,126.4723,9560.0
2023-03-24 10:35:00,127.73,127.76,127.46,127.67,8864.0,126.4228,126.4525,126.1556,126.3634,8864.0
2023-03-24 10:40:00,127.45,127.54,127.17,127.21,4218.0,126.1457,126.2348,125.8685,125.9081,4218.0
2023-03-24 10:45:00,127.32,127.61,127.29,127.44,18956.0,126.017,126.304,125.9873,126.1358,18956.0
2023-03-24 10:50:00,127.36,127.36,127.11,127.11,1200.0,126.0566,126.0566,125.8092,125.8092,1200.0
2023-03-24 10:55:00,127.14,127.35,127.05,127.05,22802.0,125.8388,126.0467,125.7498,125.7498,22802.0
2023-03-24 11:00:00,127.1,127.2,126.82,126.96,45200.0,125.7993,125.8982,125.5221,125.6607,45200.0
2023-03-24 11:05:00,127.01,127.04,126.34,126.47,41288.0,125.7102,125.7399,125.047,125.1757,41288.0
2023-03-24 11:10:00,126.35,126.37,126.09,126.19,25048.0,125.0569,125.0767,124.7996,124.8986,25048.0
2023-03-24 11:15:00,126.34,126.42,126.18,126.23,12694.0,125.047,125.1262,124.8887,124.9382,12694.0
2023-03-24 11:20:00,126.24,126.32,126.1,126.25,6600.0,124.9481,125.0272,124.8095,124.958,6600.0
2023-03-24 11:25:00,126.39,126.5,126.33,126.33,12824.0,125.0965,125.2054,125.0371,125.0371,12824.0
2023-03-24 11:30:00,126.32,126.33,126.01,126.17,89314.0,125.0272,125.0371,124.7204,124.8788,89314.0
2023-03-24 11:35:00,126.26,126.36,126.23,126.23,2200.0,124.9679,125.0668,124.9382,124.9382,2200.0
2023-03-24 11:40:00,126.35,126.35,126.28,126.34,2200.0,125.0569,125.0569,124.9877,125.047,2200.0
2023-03-24 11:45:00,126.35,127.05,126.35,126.8,29388.0,125.0569,125.7498,125.0569,125.5023,29388.0
2023-03-24 11:50:00,126.82,126.82,126.66,126.74,2200.0,125.5221,125.5221,125.3638,125.4429,2200.0
2023-03-24 11:55:00,126.77,127.17,126.77,127.0,12400.0,125.4726,125.8685,125.4726,125.7003,12400.0
2023-03-24 12:00:00,126.98,127.36,126.84,126.91,17750.0,125.6805,126.0566,125.5419,125.6112,17750.0
2023-03-24 12:05:00,126.89,126.89,126.58,126.6,16890.0,125.5914,125.5914,125.2846,125.3044,16890.0
2023-03-24 12:10:00,126.61,126.65,126.49,126.54,5800.0,125.3143,125.3539,125.1955,125.245,5800.0
2023-03-24 12:15:00,126.56,126.56,126.17,126.3,7000.0,125.2648,125.2648,124.8788,125.0074,7000.0
2023-03-24 12:20:00,126.26,126.36,126.17,126.34,6800.0,124.9679,125.0668,124.8788,125.047,6800.0
2023-03-24 12:25:00,126.48,126.48,126.27,126.38,4800.0,125.1856,125.1856,124.9778,125.0866,4800.0
2023-03-24 12:30:00,126.5,126.64,126.5,126.55,7600.0,125.2054,125.344,125.2054,125.2549,7600.0
2023-03-24 12:35:00,126.59,126.7,126.52,126.64,13576.0,125.2945,125.4034,125.2252,125.344,13576.0
2023-03-24 12:40:00,126.66,126.8,126.53,126.75,9460.0,125.3638,125.5023,125.2351,125.4528,9460.0
2023-03-24 12:45:00,126.79,127.01,126.79,126.86,6364.0,125.4924,125.7102,125.4924,125.5617,6364.0
2023-03-24 12:50:00,126.92,126.92,126.7,126.71,5000.0,125.6211,125.6211,125.4034,125.4133,5000.0
2023-03-24 12:55:00,126.8,126.86,126.79,126.83,3600.0,125.5023,125.5617,125.4924,125.532,3600.0
2023-03-24 13:00:00,126.77,126.82,126.59,126.64,3200.0,125.4726,125.5221,125.2945,125.344,3200.0
2023-03-24 13:05:00,126.69,126.71,126.5,126.51,3000.0,125.3935,125.4133,125.2054,125.2153,3000.0
2023-03-24 13:10:00,126.56,126.64,126.47,126.64,5066.0,125.2648,125.344,125.1757,125.344,5066.0
2023-03-24 13:15:00,126.72,126.72,126.49,126.5,4000.0,125.4231,125.4231,125.1955,125.2054,4000.0
2023-03-24 13:20:00,126.51,126.74,126.51,126.64,2400.0,125.2153,125.4429,125.2153,125.344,2400.0
2023-03-24 13:25:00,126.64,126.98,126.64,126.75,7060.0,125.344,125.6805,125.344,125.4528,7060.0
2023-03-24 13:30:00,126.76,126.92,126.75,126.85,2400.0,125.4627,125.6211,125.4528,125.5518,2400.0
2023-03-24 13:35:00,126.72,126.91,126.72,126.86,7340.0,125.4231,125.6112,125.4231,125.5617,7340.0
2023-03-24 13:40:00,126.89,126.94,126.65,126.71,6200.0,125.5914,125.6409,125.3539,125.4133,6200.0
2023-03-24 13:45:00,126.73,126.73,126.48,126.48,2600.0,125.433,125.433,125.1856,125.1856,2600.0
2023-03-24 13:50:00,126.42,126.42,126.31,126.33,1486.0,125.1262,125.1262,125.0173,125.0371,1486.0
2023-03-24 13:55:00,126.38,126.55,126.33,126.55,3200.0,125.0866,125.2549,125.0371,125.2549,3200.0
2023-03-24 14:00:00,126.57,126.75,126.57,126.69,3000.0,125.2747,125.4528,125.2747,125.3935,3000.0
2023-03-24 14:05:00,126.67,126.7,126.48,126.7,3504.0,125.3737,125.4034,125.1856,125.4034,3504.0
2023-03-24 14:10:00,126.54,126.71,126.54,126.62,6518.0,125.245,125.4133,125.245,125.3242,6518.0
2023-03-24 14:15:00,126.76,126.83,126.58,126.61,3800.0,125.4627,125.532,125.2846,125.3143,3800.0
2023-03-24 14:20:00,126.73,126.78,126.62,126.62,7480.0,125.433,125.4825,125.3242,125.3242,7480.0
2023-03-24 14:25:00,126.64,126.65,126.53,126.63,4200.0,125.344,125.3539,125.2351,125.3341,4200.0
2023-03-24 14:30:00,126.61,126.88,126.6,126.79,14374.0,125.3143,125.5815,125.3044,125.4924,14374.0
2023-03-24 14:35:00,126.79,126.86,126.64,126.8,4800.0,125.4924,125.5617,125.344,125.5023,4800.0
2023-03-24 14:40:00,126.8,126.97,126.76,126.92,6250.0,125.5023,125.6706,125.4627,125.6211,6250.0
2023-03-24 14:45:00,126.9,126.99,126.85,126.9,3140.0,125.6013,125.6904,125.5518,125.6013,3140.0
2023-03-24 14:50:00,126.83,126.86,126.69,126.69,5890.0,125.532,125.5617,125.3935,125.3935,5890.0
2023-03-24 14:55:00,126.67,126.86,126.67,126.85,7992.0,125.3737,125.5617,125.3737,125.5518,7992.0
2023-03-24 15:00:00,126.89,126.93,126.6,126.64,6490.0,125.5914,125.631,125.3044,125.344,6490.0
2023-03-24 15:05:00,126.61,126.74,126.58,126.66,7510.0,125.3143,125.4429,125.2846,125.3638,7510.0
2023-03-24 15:10:00,126.67,126.83,126.62,126.73,9976.0,125.3737,125.532,125.3242,125.433,9976.0
2023-03-24 15:15:00,126.72,127.13,126.72,127.09,9200.0,125.4231,125.829,125.4231,125.7894,9200.0
2023-03-24 15:20:00,127.11,127.35,127.08,127.24,11738.0,125.8092,126.0467,125.7795,125.9378,11738.0
2023-03-24 15:25:00,127.1,127.19,127.02,127.19,11048.0,125.7993,125.8883,125.7201,125.8883,11048.0
2023-03-24 15:30:00,127.19,127.19,127.05,127.08,11684.0,125.8883,125.8883,125.7498,125.7795,11684.0
2023-03-24 15:35:00,127.07,127.32,127.0,127.17,19346.0,125.7696,126.017,125.7003,125.8685,19346.0
2023-03-24 15:40:00,127.14,127.26,127.1,127.18,13614.0,125.8388,125.9576,125.7993,125.8784,13614.0
2023-03-24 15:45:00,127.17,127.17,127.0,127.11,16596.0,125.8685,125.8685,125.7003,125.8092,16596.0
2023-03-24 15:50:00,127.06,127.16,126.89,126.89,28942.0,125.7597,125.8586,125.5914,125.5914,28942.0
2023-03-24 15:55:00,126.81,127.35,126.78,127.32,67402.0,125.5122,126.0467,125.4825,126.017,67402.0
2023-03-27 09:30:00,127.64,127.64,126.96,127.26,37934.0,126.3337,126.3337,125.6607,125.9576,37934.0
2023-03-27 09:35:00,127.23,127.31,126.92,126.95,24374.0,125.9279,126.0071,125.6211,125.6508,24374.0
2023-03-27 09:40:00,126.98,127.42,126.88,127.42,9278.0,125.6805,126.116,125.5815,126.116,9278.0
2023-03-27 09:45:00,127.47,127.75,127.44,127.64,5500.0,126.1655,126.4426,126.1358,126.3337,5500.0
2023-03-27 09:50:00,127.67,127.99,127.56,127.56,13146.0,126.3634,126.6802,126.2546,126.2546,13146.0
2023-03-27 09:55:00,127.64,127.69,127.32,127.41,4000.0,126.3337,126.3832,126.017,126.1061,4000.0
2023-03-27 10:00:00,127.53,127.68,127.42,127.54,5400.0,126.2249,126.3733,126.116,126.2348,5400.0
2023-03-27 10:05:00,127.6,127.69,127.4,127.66,13242.0,126.2941,126.3832,126.0962,126.3535,13242.0
2023-03-27 10:10:00,127.67,127.67,127.22,127.22,3850.0,126.3634,126.3634,125.918,125.918,3850.0
2023-03-27 10:15:00,127.2,127.36,126.96,127.09,15650.0,125.8982,126.0566,125.6607,125.7894,15650.0
2023-03-27 10:20:00,127.1,127.17,126.99,127.16,9590.0,125.7993,125.8685,125.6904,125.8586,9590.0
2023-03-27 10:25:00,127.1,127.1,126.8,126.82,6056.0,125.7993,125.7993,125.5023,125.5221,6056.0
2023-03-27 10:30:00,126.88,126.88,126.61,126.69,11064.0,125.5815,125.5815,125.3143,125.3935,11064.0
2023-03-27 10:35:00,126.67,126.85,126.53,126.84,11934.0,125.3737,125.5518,125.2351,125.5419,11934.0
2023-03-27 10:40:00,126.88,126.88,126.73,126.76,7930.0,125.5815,125.5815,125.433,125.4627,7930.0
2023-03-27 10:45:00,126.72,126.92,126.65,126.78,10964.0,125.4231,125.6211,125.3539,125.4825,10964.0
2023-03-27 10:50:00,126.79,126.92,126.71,126.89,1800.0,125.4924,125.6211,125.4133,125.5914,1800.0
2023-03-27 10:55:00,126.93,126.99,126.51,126.51,9900.0,125.631,125.6904,125.2153,125.2153,9900.0
2023-03-27 11:00:00,126.49,126.5,126.24,126.25,12050.0,125.1955,125.2054,124.9481,124.958,12050.0
2023-03-27 11:05:00,126.23,126.23,125.91,125.93,33330.0,124.9382,124.9382,124.6214,124.6412,33330.0
2023-03-27 11:10:00,125.89,126.17,125.85,126.13,10202.0,124.6016,124.8788,124.5621,124.8392,10202.0
2023-03-27 11:15:00,126.16,126.2,126.03,126.05,12456.0,124.8689,124.9085,124.7402,124.76,12456.0
2023-03-27 11:20:00,126.06,126.19,126.03,126.04,1400.0,124.7699,124.8986,124.7402,124.7501,1400.0
2023-03-27 11:25:00,126.03,126.2,126.02,126.14,3850.0,124.7402,124.9085,124.7303,124.8491,3850.0
2023-03-27 11:30:00,126.14,126.22,126.06,126.11,3600.0,124.8491,124.9283,124.7699,124.8194,3600.0
2023-03-27 11:35:00,126.18,126.25,126.08,126.11,5800.0,124.8887,124.958,124.7897,124.8194,5800.0
2023-03-27 11:40:00,126.09,126.09,125.81,126.05,6672.0,124.7996,124.7996,124.5225,124.76,6672.0
2023-03-27 11:45:00,126.05,126.06,125.96,125.97,4200.0,124.76,124.7699,124.6709,124.6808,4200.0
2023-03-27 11:50:00,125.95,125.95,125.69,125.69,3656.0,124.661,124.661,124.4037,124.4037,3656.0
2023-03-27 11:55:00,125.66,125.69,125.45,125.61,26302.0,124.374,124.4037,124.1661,124.3245,26302.0
2023-03-27 12:00:00,125.59,125.68,125.56,125.67,3504.0,124.3047,124.3938,124.275,124.3839,3504.0
2023-03-27 12:05:00,125.65,125.7,125.55,125.7,6904.0,124.3641,124.4136,124.2651,124.4136,6904.0
2023-03-27 12:10:00,125.7,125.72,125.58,125.71,3400.0,124.4136,124.4334,124.2948,124.4235,3400.0
2023-03-27 12:15:00,125.73,125.88,125.73,125.85,4196.0,124.4433,124.5917,124.4433,124.5621,4196.0
2023-03-27 12:20:00,125.85,125.96,125.83,125.96,2800.0,124.5621,124.6709,124.5423,124.6709,2800.0
2023-03-27 12:25:00,125.9,126.07,125.82,126.07,7432.0,124.6115,124.7798,124.5324,124.7798,7432.0
2023-03-27 12:30:00,126.11,126.11,125.83,125.83,2000.0,124.8194,124.8194,124.5423,124.5423,2000.0
2023-03-27 12:35:00,125.83,125.83,125.68,125.71,5840.0,124.5423,124.5423,124.3938,124.4235,5840.0
2023-03-27 12:40:00,125.6,125.67,125.47,125.67,4522.0,124.3146,124.3839,124.1859,124.3839,4522.0
2023-03-27 12:45:00,125.69,125.81,125.67,125.81,3766.0,124.4037,124.5225,124.3839,124.5225,3766.0
2023-03-27 12:50:00,125.83,125.94,125.83,125.92,3600.0,124.5423,124.6511,124.5423,124.6313,3600.0
2023-03-27 12:55:00,125.91,125.94,125.89,125.91,1214.0,124.6214,124.6511,124.6016,124.6214,1214.0
2023-03-27 13:00:00,126.04,126.21,126.02,126.2,3800.0,124.7501,124.9184,124.7303,124.9085,3800.0
2023-03-27 13:05:00,126.19,126.34,126.17,126.23,2850.0,124.8986,125.047,124.8788,124.9382,2850.0
2023-03-27 13:10:00,126.11,126.19,125.99,126.01,3000.0,124.8194,124.8986,124.7006,124.7204,3000.0
2023-03-27 13:15:00,125.97,126.04,125.91,126.04,4000.0,124.6808,124.7501,124.6214,124.7501,4000.0
2023-03-27 13:20:00,126.08,126.32,126.08,126.26,5600.0,124.7897,125.0272,124.7897,124.9679,5600.0
2023-03-27 13:25:00,126.26,126.28,126.22,126.28,1800.0,124.9679,124.9877,124.9283,124.9877,1800.0
2023-03-27 13:30:00,126.3,126.39,126.26,126.32,7026.0,125.0074,125.0965,124.9679,125.0272,7026.0
2023-03-27 13:35:00,126.33,126.37,126.26,126.29,7780.0,125.0371,125.0767,124.9679,124.9975,7780.0
2023-03-27 13:40:00,126.35,126.48,126.35,126.46,3000.0,125.0569,125.1856,125.0569,125.1658,3000.0
2023-03-27 13:45:00,126.4,126.46,126.4,126.42,2400.0,125.1064,125.1658,125.1064,125.1262,2400.0
2023-03-27 13:50:00,126.41,126.45,126.22,126.22,7116.0,125.1163,125.1559,124.9283,124.9283,7116.0
2023-03-27 13:55:00,126.23,126.28,126.17,126.18,3200.0,124.9382,124.9877,124.8788,124.8887,3200.0
2023-03-27 14:00:00,126.17,126.17,126.01,126.04,2800.0,124.8788,124.8788,124.7204,124.7501,2800.0
2023-03-27 14:05:00,126.03,126.08,125.99,126.03,3000.0,124.7402,124.7897,124.7006,124.7402,3000.0
2023-03-27 14:10:00,126.08,126.21,126.02,126.21,3800.0,124.7897,124.9184,124.7303,124.9184,3800.0
2023-03-27 14:15:00,126.2,126.34,126.17,126.34,2000.0,124.9085,125.047,124.8788,125.047,2000.0
2023-03-27 14:20:00,126.31,126.45,126.31,126.38,6800.0,125.0173,125.1559,125.0173,125.0866,6800.0
2023-03-27 14:25:00,126.44,126.47,126.42,126.47,5940.0,125.146,125.1757,125.1262,125.1757,5940.0
2023-03-27 14:30:00,126.46,126.58,126.46,126.51,5800.0,125.1658,125.2846,125.1658,125.2153,5800.0
2023-03-27 14:35:00,126.53,126.75,126.53,126.7,5178.0,125.2351,125.4528,125.2351,125.4034,5178.0
2023-03-27 14:40:00,126.7,126.75,126.67,126.69,1800.0,125.4034,125.4528,125.3737,125.3935,1800.0
2023-03-27 14:45:00,126.67,126.76,126.66,126.67,1800.0,125.3737,125.4627,125.3638,125.3737,1800.0
2023-03-27 14:50:00,126.7,126.77,126.6,126.72,5940.0,125.4034,125.4726,125.3044,125.4231,5940.0
2023-03-27 14:55:00,126.68,126.76,126.67,126.69,2200.0,125.3836,125.4627,125.3737,125.3935,2200.0
2023-03-27 15:00:00,126.74,126.84,126.52,126.54,7744.0,125.4429,125.5419,125.2252,125.245,7744.0
2023-03-27 15:05:00,126.53,126.55,126.38,126.41,6686.0,125.2351,125.2549,125.0866,125.1163,6686.0
2023-03-27 15:10:00,126.5,126.51,126.45,126.45,1800.0,125.2054,125.2153,125.1559,125.1559,1800.0
2023-03-27 15:15:00,126.38,126.55,126.33,126.5,2400.0,125.0866,125.2549,125.0371,125.2054,2400.0
2023-03-27 15:20:00,126.41,126.41,126.31,126.36,3316.0,125.1163,125.1163,125.0173,125.0668,3316.0
2023-03-27 15:25:00,126.33,126.45,126.32,126.36,1712.0,125.0371,125.1559,125.0272,125.0668,1712.0
2023-03-27 15:30:00,126.35,126.35,126.23,126.23,3748.0,125.0569,125.0569,124.9382,124.9382,3748.0
2023-03-27 15:35:00,126.22,126.22,125.9,125.98,11690.0,124.9283,124.9283,124.6115,124.6907,11690.0
2023-03-27 15:40:00,125.98,126.11,125.97,125.97,16004.0,124.6907,124.8194,124.6808,124.6808,16004.0
2023-03-27 15:45:00,125.95,126.0,125.86,125.86,12060.0,124.661,124.7105,124.5719,124.5719,12060.0
2023-03-27 15:50:00,125.85,126.06,125.8,125.98,45364.0,124.5621,124.7699,124.5126,124.6907,45364.0
2023-03-27 15:55:00,125.93,125.94,125.65,125.74,76930.0,124.6412,124.6511,124.3641,124.4532,76930.0
2023-03-28 09:30:00,125.46,125.49,124.83,125.03,29976.0,124.176,124.2057,123.5525,123.7504,29976.0
2023-03-28 09:35:00,124.83,124.92,124.4,124.46,11540.0,123.5525,123.6416,123.1269,123.1863,11540.0
2023-03-28 09:40:00,124.41,124.62,124.21,124.32,11302.0,123.1368,123.3446,122.9388,123.0477,11302.0
2023-03-28 09:45:00,124.23,124.44,124.23,124.23,10572.0,122.9586,123.1665,122.9586,122.9586,10572.0
2023-03-28 09:50:00,124.29,124.33,123.98,124.33,9720.0,123.018,123.0576,122.7112,123.0576,9720.0
2023-03-28 09:55:00,124.24,124.26,123.85,123.85,8322.0,122.9685,122.9883,122.5825,122.5825,8322.0
2023-03-28 10:00:00,123.92,124.08,123.71,123.98,9872.0,122.6518,122.8102,122.444,122.7112,9872.0
2023-03-28 10:05:00,123.92,124.09,123.88,124.05,9400.0,122.6518,122.8201,122.6122,122.7805,9400.0
2023-03-28 10:10:00,124.14,124.32,124.05,124.08,6246.0,122.8696,123.0477,122.7805,122.8102,6246.0
2023-03-28 10:15:00,124.11,124.33,124.01,124.3,8966.0,122.8399,123.0576,122.7409,123.0279,8966.0
2023-03-28 10:20:00,124.32,124.32,124.0,124.02,7352.0,123.0477,123.0477,122.731,122.7508,7352.0
2023-03-28 10:25:00,124.07,124.07,123.81,123.91,5200.0,122.8003,122.8003,122.5429,122.6419,5200.0
2023-03-28 10:30:00,123.94,123.94,123.24,123.31,5416.0,122.6716,122.6716,121.9788,122.048,5416.0
2023-03-28 10:35:00,123.3,123.56,123.3,123.56,10240.0,122.0381,122.2955,122.0381,122.2955,10240.0
2023-03-28 10:40:00,123.49,123.56,123.44,123.49,2770.0,122.2262,122.2955,122.1767,122.2262,2770.0
2023-03-28 10:45:00,123.41,123.65,123.41,123.54,2400.0,122.147,122.3846,122.147,122.2757,2400.0
2023-03-28 10:50:00,123.61,123.69,123.55,123.64,2200.0,122.345,122.4242,122.2856,122.3747,2200.0
2023-03-28 10:55:00,123.56,123.68,123.5,123.54,3000.0,122.2955,122.4143,122.2361,122.2757,3000.0
2023-03-28 11:00:00,123.58,123.98,123.58,123.89,10828.0,122.3153,122.7112,122.3153,122.6221,10828.0
2023-03-28 11:05:00,123.89,124.01,123.86,123.99,19216.0,122.6221,122.7409,122.5924,122.7211,19216.0
2023-03-28 11:10:00,123.99,124.14,123.92,124.14,25400.0,122.7211,122.8696,122.6518,122.8696,25400.0
2023-03-28 11:15:00,124.18,124.26,124.08,124.11,21936.0,122.9091,122.9883,122.8102,122.8399,21936.0
2023-03-28 11:20:00,124.1,124.1,123.95,123.95,4344.0,122.83,122.83,122.6815,122.6815,4344.0
2023-03-28 11:25:00,123.89,124.03,123.88,123.99,3654.0,122.6221,122.7607,122.6122,122.7211,3654.0
2023-03-28 11:30:00,123.96,124.17,123.95,124.04,21980.0,122.6914,122.8992,122.6815,122.7706,21980.0
2023-03-28 11:35:00,124.06,124.37,124.02,124.33,43430.0,122.7904,123.0972,122.7508,123.0576,43430.0
2023-03-28 11:40:00,124.28,124.29,124.02,124.02,10132.0,123.0081,123.018,122.7508,122.7508,10132.0
2023-03-28 11:45:00,123.97,124.01,123.97,123.97,1992.0,122.7013,122.7409,122.7013,122.7013,1992.0
2023-03-28 11:50:00,123.89,124.02,123.87,123.99,5920.0,122.6221,122.7508,122.6023,122.7211,5920.0
2023-03-28 11:55:00,123.98,124.04,123.92,124.04,6534.0,122.7112,122.7706,122.6518,122.7706,6534.0
2023-03-28 12:00:00,124.07,124.11,123.9,123.91,8676.0,122.8003,122.8399,122.632,122.6419,8676.0
2023-03-28 12:05:00,123.92,123.92,123.82,123.9,3400.0,122.6518,122.6518,122.5528,122.632,3400.0
2023-03-28 12:10:00,123.86,123.92,123.73,123.78,3800.0,122.5924,122.6518,122.4637,122.5132,3800.0
2023-03-28 12:15:00,123.76,123.76,123.5,123.63,8400.0,122.4934,122.4934,122.2361,122.3648,8400.0
2023-03-28 12:20:00,123.63,123.7,123.58,123.63,10400.0,122.3648,122.4341,122.3153,122.3648,10400.0
2023-03-28 12:25:00,123.65,123.68,123.52,123.63,4200.0,122.3846,122.4143,122.2559,122.3648,4200.0
2023-03-28 12:30:00,123.56,123.86,123.45,123.86,17922.0,122.2955,122.5924,122.1866,122.5924,17922.0
2023-03-28 12:35:00,123.93,124.23,123.93,124.1,21794.0,122.6617,122.9586,122.6617,122.83,21794.0
2023-03-28 12:40:00,124.1,124.38,123.98,124.23,16000.0,122.83,123.1071,122.7112,122.9586,16000.0
2023-03-28 12:45:00,124.27,124.44,124.21,124.28,8284.0,122.9982,123.1665,122.9388,123.0081,8284.0
2023-03-28 12:50:00,124.25,124.28,124.08,124.11,13600.0,122.9784,123.0081,122.8102,122.8399,13600.0
2023-03-28 12:55:00,124.12,124.24,124.07,124.24,2600.0,122.8498,122.9685,122.8003,122.9685,2600.0
2023-03-28 13:00:00,124.19,124.21,124.08,124.08,4600.0,122.919,122.9388,122.8102,122.8102,4600.0
2023-03-28 13:05:00,124.05,124.1,123.96,124.01,4306.0,122.7805,122.83,122.6914,122.7409,4306.0
2023-03-28 13:10:00,124.05,124.05,123.83,123.86,3400.0,122.7805,122.7805,122.5627,122.5924,3400.0
2023-03-28 13:15:00,123.88,124.05,123.86,124.05,2800.0,122.6122,122.7805,122.5924,122.7805,2800.0
2023-03-28 13:20:00,124.09,124.13,124.05,124.07,4000.0,122.8201,122.8597,122.7805,122.8003,4000.0
2023-03-28 13:25:00,124.06,124.12,124.03,124.12,8960.0,122.7904,122.8498,122.7607,122.8498,8960.0
2023-03-28 13:30:00,124.12,124.21,123.89,123.89,5000.0,122.8498,122.9388,122.6221,122.6221,5000.0
2023-03-28 13:35:00,123.85,123.86,123.77,123.78,4200.0,122.5825,122.5924,122.5033,122.5132,4200.0
2023-03-28 13:40:00,123.77,123.77,123.7,123.73,6200.0,122.5033,122.5033,122.4341,122.4637,6200.0
2023-03-28 13:45:00,123.69,123.77,123.59,123.77,8000.0,122.4242,122.5033,122.3252,122.5033,8000.0
2023-03-28 13:50:00,123.79,123.79,123.73,123.74,6162.0,122.5231,122.5231,122.4637,122.4736,6162.0
2023-03-28 13:55:00,123.78,123.79,123.7,123.74,4600.0,122.5132,122.5231,122.4341,122.4736,4600.0
2023-03-28 14:00:00,123.73,123.99,123.73,123.97,5082.0,122.4637,122.7211,122.4637,122.7013,5082.0
2023-03-28 14:05:00,123.99,123.99,123.89,123.92,2600.0,122.7211,122.7211,122.6221,122.6518,2600.0
2023-03-28 14:10:00,123.94,123.96,123.91,123.94,8678.0,122.6716,122.6914,122.6419,122.6716,8678.0
2023-03-28 14:15:00,123.95,124.05,123.92,123.92,11200.0,122.6815,122.7805,122.6518,122.6518,11200.0
2023-03-28 14:20:00,123.95,124.0,123.91,123.92,3200.0,122.6815,122.731,122.6419,122.6518,3200.0
2023-03-28 14:25:00,123.92,124.03,123.92,124.03,7400.0,122.6518,122.7607,122.6518,122.7607,7400.0
2023-03-28 14:30:00,124.01,124.04,123.92,123.98,4200.0,122.7409,122.7706,122.6518,122.7112,4200.0
2023-03-28 14:35:00,124.0,124.09,123.99,124.04,3200.0,122.731,122.8201,122.7211,122.7706,3200.0
2023-03-28 14:40:00,124.03,124.12,123.99,124.11,1800.0,122.7607,122.8498,122.7211,122.8399,1800.0
2023-03-28 14:45:00,124.19,124.31,124.19,124.19,5400.0,122.919,123.0378,122.919,122.919,5400.0
2023-03-28 14:50:00,124.2,124.23,124.17,124.19,2600.0,122.9289,122.9586,122.8992,122.919,2600.0
2023-03-28 14:55:00,124.19,124.2,124.11,124.2,3000.0,122.919,122.9289,122.8399,122.9289,3000.0
2023-03-28 15:00:00,124.2,124.35,124.2,124.29,2200.0,122.9289,123.0774,122.9289,123.018,2200.0
2023-03-28 15:05:00,124.36,124.42,124.36,124.39,1400.0,123.0873,123.1467,123.0873,123.117,1400.0
2023-03-28 15:10:00,124.42,124.42,124.29,124.29,4396.0,123.1467,123.1467,123.018,123.018,4396.0
2023-03-28 15:15:00,124.42,124.42,124.25,124.28,3206.0,123.1467,123.1467,122.9784,123.0081,3206.0
2023-03-28 15:20:00,124.25,124.32,124.16,124.19,8622.0,122.9784,123.0477,122.8893,122.919,8622.0
2023-03-28 15:25:00,124.2,124.25,124.08,124.16,5430.0,122.9289,122.9784,122.8102,122.8893,5430.0
2023-03-28 15:30:00,124.1,124.31,124.01,124.31,11502.0,122.83,123.0378,122.7409,123.0378,11502.0
2023-03-28 15:35:00,124.36,124.48,124.3,124.39,16522.0,123.0873,123.2061,123.0279,123.117,16522.0
2023-03-28 15:40:00,124.39,124.46,124.38,124.41,13276.0,123.117,123.1863,123.1071,123.1368,13276.0
2023-03-28 15:45:00,124.38,124.48,124.26,124.48,17948.0,123.1071,123.2061,122.9883,123.2061,17948.0
2023-03-28 15:50:00,124.48,124.71,124.39,124.69,50386.0,123.2061,123.4337,123.117,123.4139,50386.0
2023-03-28 15:55:00,124.7,124.96,124.64,124.95,86438.0,123.4238,123.6812,123.3644,123.6713,86438.0
2023-03-29 09:30:00,126.97,127.46,126.97,127.24,27592.0,125.6706,126.1556,125.6706,125.9378,27592.0
2023-03-29 09:35:00,127.36,127.36,127.25,127.25,1810.0,126.0566,126.0566,125.9477,125.9477,1810.0
2023-03-29 09:40:00,127.13,127.51,127.09,127.48,6050.0,125.829,126.2051,125.7894,126.1754,6050.0
2023-03-29 09:45:00,127.5,128.17,127.36,128.12,108504.0,126.1952,126.8583,126.0566,126.8088,108504.0
2023-03-29 09:50:00,128.06,128.06,127.75,127.75,39284.0,126.7494,126.7494,126.4426,126.4426,39284.0
2023-03-29 09:55:00,127.85,127.96,127.7,127.78,37242.0,126.5416,126.6505,126.3931,126.4723,37242.0
2023-03-29 10:00:00,127.89,127.89,127.67,127.83,2600.0,126.5812,126.5812,126.3634,126.5218,2600.0
2023-03-29 10:05:00,127.81,127.92,127.65,127.91,24362.0,126.502,126.6109,126.3436,126.601,24362.0
2023-03-29 10:10:00,127.95,127.95,127.73,127.75,9342.0,126.6406,126.6406,126.4228,126.4426,9342.0
2023-03-29 10:15:00,127.71,128.07,127.7,127.98,2000.0,126.403,126.7593,126.3931,126.6703,2000.0
2023-03-29 10:20:00,128.03,128.1,127.88,127.88,6828.0,126.7197,126.789,126.5713,126.5713,6828.0
2023-03-29 10:25:00,127.8,127.8,127.6,127.69,10694.0,126.4921,126.4921,126.2941,126.3832,10694.0
2023-03-29 10:30:00,127.76,127.76,127.58,127.66,18296.0,126.4525,126.4525,126.2743,126.3535,18296.0
2023-03-29 10:35:00,127.63,127.64,127.29,127.33,9400.0,126.3238,126.3337,125.9873,126.0269,9400.0
2023-03-29 10:40:00,127.34,127.35,127.22,127.22,3974.0,126.0368,126.0467,125.918,125.918,3974.0
2023-03-29 10:45:00,127.31,127.31,126.9,126.9,7436.0,126.0071,126.0071,125.6013,125.6013,7436.0
2023-03-29 10:50:00,127.05,127.05,126.92,126.97,7050.0,125.7498,125.7498,125.6211,125.6706,7050.0
2023-03-29 10:55:00,127.02,127.14,126.95,127.0,1800.0,125.7201,125.8388,125.6508,125.7003,1800.0
2023-03-29 11:00:00,127.1,127.35,127.1,127.35,2044.0,125.7993,126.0467,125.7993,126.0467,2044.0
2023-03-29 11:05:00,127.39,127.53,127.39,127.53,7110.0,126.0863,126.2249,126.0863,126.2249,7110.0
2023-03-29 11:10:00,127.52,127.57,127.45,127.5,6200.0,126.215,126.2644,126.1457,126.1952,6200.0
2023-03-29 11:15:00,127.46,127.61,127.46,127.49,3020.0,126.1556,126.304,126.1556,126.1853,3020.0
2023-03-29 11:20:00,127.58,127.81,127.58,127.81,8218.0,126.2743,126.502,126.2743,126.502,8218.0
2023-03-29 11:25:00,127.78,127.78,127.69,127.72,3700.0,126.4723,126.4723,126.3832,126.4129,3700.0
2023-03-29 11:30:00,127.7,127.89,127.7,127.79,14712.0,126.3931,126.5812,126.3931,126.4822,14712.0
2023-03-29 11:35:00,127.82,127.89,127.76,127.83,6114.0,126.5119,126.5812,126.4525,126.5218,6114.0
2023-03-29 11:40:00,127.8,127.9,127.78,127.78,1800.0,126.4921,126.5911,126.4723,126.4723,1800.0
2023-03-29 11:45:00,127.77,127.95,127.77,127.93,1800.0,126.4624,126.6406,126.4624,126.6208,1800.0
2023-03-29 11:50:00,127.91,128.0,127.89,127.89,7916.0,126.601,126.69,126.5812,126.5812,7916.0
2023-03-29 11:55:00,127.88,127.88,127.83,127.87,3800.0,126.5713,126.5713,126.5218,126.5614,3800.0
2023-03-29 12:00:00,127.91,127.92,127.85,127.85,1800.0,126.601,126.6109,126.5416,126.5416,1800.0
2023-03-29 12:05:00,127.84,127.84,127.7,127.72,5106.0,126.5317,126.5317,126.3931,126.4129,5106.0
2023-03-29 12:10:00,127.83,128.06,127.83,128.06,4692.0,126.5218,126.7494,126.5218,126.7494,4692.0
2023-03-29 12:15:00,128.03,128.03,127.98,128.02,2000.0,126.7197,126.7197,126.6703,126.7098,2000.0
2023-03-29 12:20:00,128.05,128.25,128.05,128.25,2200.0,126.7395,126.9375,126.7395,126.9375,2200.0
2023-03-29 12:25:00,128.27,128.3,128.12,128.12,2414.0,126.9573,126.987,126.8088,126.8088,2414.0
2023-03-29 12:30:00,128.14,128.14,128.14,128.14,200.0,126.8286,126.8286,126.8286,126.8286,200.0
2023-03-29 12:35:00,128.14,128.23,128.13,128.21,1200.0,126.8286,126.9177,126.8187,126.8979,1200.0
2023-03-29 12:40:00,128.09,128.09,128.06,128.07,600.0,126.7791,126.7791,126.7494,126.7593,600.0
2023-03-29 12:45:00,127.97,127.97,127.82,127.96,2894.0,126.6604,126.6604,126.5119,126.6505,2894.0
2023-03-29 12:50:00,128.01,128.1,128.01,128.09,2400.0,126.6999,126.789,126.6999,126.7791,2400.0
2023-03-29 12:55:00,128.06,128.06,127.8,127.8,2000.0,126.7494,126.7494,126.4921,126.4921,2000.0
2023-03-29 13:00:00,127.84,127.94,127.84,127.92,1000.0,126.5317,126.6307,126.5317,126.6109,1000.0
2023-03-29 13:05:00,127.99,128.16,127.97,128.16,3200.0,126.6802,126.8484,126.6604,126.8484,3200.0
2023-03-29 13:10:00,128.16,128.2,128.11,128.17,2400.0,126.8484,126.888,126.7989,126.8583,2400.0
2023-03-29 13:15:00,128.18,128.19,128.14,128.14,1000.0,126.8682,126.8781,126.8286,126.8286,1000.0
2023-03-29 13:20:00,128.18,128.19,128.1,128.19,2128.0,126.8682,126.8781,126.789,126.8781,2128.0
2023-03-29 13:25:00,128.19,128.33,128.19,128.33,6738.0,126.8781,127.0167,126.8781,127.0167,6738.0
2023-03-29 13:30:00,128.32,128.35,128.16,128.16,7600.0,127.0068,127.0365,126.8484,126.8484,7600.0
2023-03-29 13:35:00,128.19,128.19,127.96,127.96,7126.0,126.8781,126.8781,126.6505,126.6505,7126.0
2023-03-29 13:40:00,127.97,128.18,127.97,128.18,1600.0,126.6604,126.8682,126.6604,126.8682,1600.0
2023-03-29 13:45:00,128.18,128.18,128.09,128.14,800.0,126.8682,126.8682,126.7791,126.8286,800.0
2023-03-29 13:50:00,128.2,128.31,128.2,128.2,7254.0,126.888,126.9969,126.888,126.888,7254.0
2023-03-29 13:55:00,128.23,128.26,128.13,128.22,3200.0,126.9177,126.9474,126.8187,126.9078,3200.0
2023-03-29 14:00:00,128.22,128.22,128.0,128.14,2000.0,126.9078,126.9078,126.69,126.8286,2000.0
2023-03-29 14:05:00,128.14,128.19,128.02,128.14,1704.0,126.8286,126.8781,126.7098,126.8286,1704.0
2023-03-29 14:10:00,128.13,128.13,128.05,128.13,1600.0,126.8187,126.8187,126.7395,126.8187,1600.0
2023-03-29 14:15:00,128.1,128.1,127.95,127.99,2400.0,126.789,126.789,126.6406,126.6802,2400.0
2023-03-29 14:20:00,127.97,128.24,127.97,128.22,4270.0,126.6604,126.9276,126.6604,126.9078,4270.0
2023-03-29 14:25:00,128.2,128.26,128.2,128.26,1200.0,126.888,126.9474,126.888,126.9474,1200.0
2023-03-29 14:30:00,128.31,128.48,128.28,128.44,30966.0,126.9969,127.1651,126.9672,127.1255,30966.0
2023-03-29 14:35:00,128.47,128.55,128.42,128.5,17124.0,127.1552,127.2344,127.1058,127.1849,17124.0
2023-03-29 14:40:00,128.49,128.52,128.39,128.51,6694.0,127.175,127.2047,127.0761,127.1948,6694.0
2023-03-29 14:45:00,128.5,128.62,128.5,128.59,5600.0,127.1849,127.3037,127.1849,127.274,5600.0
2023-03-29 14:50:00,128.62,128.77,128.43,128.77,16692.0,127.3037,127.4522,127.1156,127.4522,16692.0
2023-03-29 14:55:00,128.76,128.78,128.71,128.78,7784.0,127.4423,127.4621,127.3928,127.4621,7784.0
2023-03-29 15:00:00,128.83,128.86,128.58,128.85,22650.0,127.5116,127.5412,127.2641,127.5313,22650.0
2023-03-29 15:05:00,128.86,129.08,128.83,128.99,8194.0,127.5412,127.759,127.5116,127.6699,8194.0
2023-03-29 15:10:00,128.96,129.29,128.96,129.28,7200.0,127.6402,127.9668,127.6402,127.9569,7200.0
2023-03-29 15:15:00,129.29,129.44,129.24,129.43,15600.0,127.9668,128.1153,127.9174,128.1054,15600.0
2023-03-29 15:20:00,129.44,129.54,129.41,129.41,5600.0,128.1153,128.2143,128.0856,128.0856,5600.0
2023-03-29 15:25:00,129.41,129.55,129.38,129.53,13400.0,128.0856,128.2242,128.0559,128.2044,13400.0
2023-03-29 15:30:00,129.5,129.56,129.42,129.5,39588.0,128.1747,128.2341,128.0955,128.1747,39588.0
2023-03-29 15:35:00,129.49,129.49,129.23,129.28,40008.0,128.1648,128.1648,127.9075,127.9569,40008.0
2023-03-29 15:40:00,129.28,129.31,129.19,129.26,27588.0,127.9569,127.9866,127.8679,127.9372,27588.0
2023-03-29 15:45:00,129.26,129.44,129.25,129.37,54776.0,127.9372,128.1153,127.9273,128.046,54776.0
2023-03-29 15:50:00,129.35,129.39,128.91,128.91,96196.0,128.0262,128.0658,127.5907,127.5907,96196.0
2023-03-29 15:55:00,128.91,128.92,128.57,128.82,135022.0,127.5907,127.6006,127.2542,127.5017,135022.0
2023-03-30 09:30:00,130.17,130.41,130.06,130.38,7028.0,128.8378,129.0754,128.729,129.0457,7028.0
2023-03-30 09:35:00,130.48,130.53,130.13,130.21,35014.0,129.1447,129.1942,128.7982,128.8774,35014.0
2023-03-30 09:40:00,130.17,130.54,130.16,130.41,14570.0,128.8378,129.2041,128.8279,129.0754,14570.0
2023-03-30 09:45:00,130.44,130.72,130.42,130.69,14490.0,129.1051,129.3822,129.0853,129.3525,14490.0
2023-03-30 09:50:00,130.69,130.72,130.29,130.66,55448.0,129.3525,129.3822,128.9566,129.3228,55448.0
2023-03-30 09:55:00,130.65,130.75,130.59,130.73,28388.0,129.3129,129.4119,129.2535,129.3921,28388.0
2023-03-30 10:00:00,130.76,131.0,130.72,130.76,18476.0,129.4218,129.6593,129.3822,129.4218,18476.0
2023-03-30 10:05:00,130.63,130.63,130.38,130.5,6622.0,129.2931,129.2931,129.0457,129.1645,6622.0
2023-03-30 10:10:00,130.48,130.52,130.22,130.37,20220.0,129.1447,129.1843,128.8873,129.0358,20220.0
2023-03-30 10:15:00,130.38,130.44,130.27,130.43,4470.0,129.0457,129.1051,128.9368,129.0952,4470.0
2023-03-30 10:20:00,130.45,130.78,130.45,130.78,4940.0,129.115,129.4416,129.115,129.4416,4940.0
2023-03-30 10:25:00,130.69,130.97,130.67,130.96,13594.0,129.3525,129.6297,129.3327,129.6198,13594.0
2023-03-30 10:30:00,130.94,131.02,130.67,130.67,7902.0,129.6,129.6791,129.3327,129.3327,7902.0
2023-03-30 10:35:00,130.7,130.91,130.66,130.89,8298.0,129.3624,129.5703,129.3228,129.5505,8298.0
2023-03-30 10:40:00,130.85,131.09,130.82,131.09,12162.0,129.5109,129.7484,129.4812,129.7484,12162.0
2023-03-30 10:45:00,131.15,131.15,130.83,130.83,7960.0,129.8078,129.8078,129.4911,129.4911,7960.0
2023-03-30 10:50:00,130.83,131.06,130.7,131.06,3600.0,129.4911,129.7187,129.3624,129.7187,3600.0
2023-03-30 10:55:00,131.04,131.19,131.04,131.04,6904.0,129.6989,129.8474,129.6989,129.6989,6904.0
2023-03-30 11:00:00,131.12,131.23,131.01,131.22,1400.0,129.7781,129.887,129.6692,129.8771,1400.0
2023-03-30 11:05:00,131.2,131.4,131.2,131.38,2600.0,129.8573,130.0553,129.8573,130.0355,2600.0
2023-03-30 11:10:00,131.35,131.46,131.28,131.34,5000.0,130.0058,130.1146,129.9365,129.9959,5000.0
2023-03-30 11:15:00,131.29,131.29,131.15,131.24,2826.0,129.9464,129.9464,129.8078,129.8969,2826.0
2023-03-30 11:20:00,131.35,131.35,131.09,131.16,4844.0,130.0058,130.0058,129.7484,129.8177,4844.0
2023-03-30 11:25:00,131.07,131.07,130.9,131.03,20000.0,129.7286,129.7286,129.5604,129.689,20000.0
2023-03-30 11:30:00,130.99,130.99,130.81,130.91,4468.0,129.6494,129.6494,129.4713,129.5703,4468.0
2023-03-30 11:35:00,130.94,130.97,130.82,130.92,5540.0,129.6,129.6297,129.4812,129.5802,5540.0
2023-03-30 11:40:00,130.93,130.97,130.93,130.96,1800.0,129.5901,129.6297,129.5901,129.6198,1800.0
2023-03-30 11:45:00,130.97,130.97,130.6,130.6,6516.0,129.6297,129.6297,129.2634,129.2634,6516.0
2023-03-30 11:50:00,130.6,130.7,130.59,130.69,3400.0,129.2634,129.3624,129.2535,129.3525,3400.0
2023-03-30 11:55:00,130.69,130.85,130.69,130.79,5200.0,129.3525,129.5109,129.3525,129.4515,5200.0
2023-03-30 12:00:00,130.76,130.76,130.5,130.62,4800.0,129.4218,129.4218,129.1645,129.2832,4800.0
2023-03-30 12:05:00,130.6,130.66,130.57,130.66,1400.0,129.2634,129.3228,129.2337,129.3228,1400.0
2023-03-30 12:10:00,130.64,130.69,130.6,130.67,5000.0,129.303,129.3525,129.2634,129.3327,5000.0
2023-03-30 12:15:00,130.56,130.58,130.31,130.44,5430.0,129.2238,129.2436,128.9764,129.1051,5430.0
2023-03-30 12:20:00,130.44,130.45,130.33,130.4,3600.0,129.1051,129.115,128.9962,129.0655,3600.0
2023-03-30 12:25:00,130.48,130.58,130.48,130.56,2000.0,129.1447,129.2436,129.1447,129.2238,2000.0
2023-03-30 12:30:00,130.53,130.65,130.48,130.6,9000.0,129.1942,129.3129,129.1447,129.2634,9000.0
2023-03-30 12:35:00,130.54,130.54,130.43,130.46,3328.0,129.2041,129.2041,129.0952,129.1249,3328.0
2023-03-30 12:40:00,130.53,130.57,130.35,130.35,8992.0,129.1942,129.2337,129.016,129.016,8992.0
2023-03-30 12:45:00,130.44,130.45,130.29,130.33,3000.0,129.1051,129.115,128.9566,128.9962,3000.0
2023-03-30 12:50:00,130.39,130.52,130.39,130.5,5000.0,129.0556,129.1843,129.0556,129.1645,5000.0
2023-03-30 12:55:00,130.54,130.54,130.4,130.4,2000.0,129.2041,129.2041,129.0655,129.0655,2000.0
2023-03-30 13:00:00,130.41,130.53,130.35,130.51,2278.0,129.0754,129.1942,129.016,129.1744,2278.0
2023-03-30 13:05:00,130.53,130.63,130.49,130.6,4550.0,129.1942,129.2931,129.1546,129.2634,4550.0
2023-03-30 13:10:00,130.6,130.67,130.55,130.67,800.0,129.2634,129.3327,129.214,129.3327,800.0
2023-03-30 13:15:00,130.61,130.61,130.53,130.53,800.0,129.2733,129.2733,129.1942,129.1942,800.0
2023-03-30 13:20:00,130.58,130.64,130.47,130.48,6200.0,129.2436,129.303,129.1348,129.1447,6200.0
2023-03-30 13:25:00,130.38,130.45,130.37,130.37,3000.0,129.0457,129.115,129.0358,129.0358,3000.0
2023-03-30 13:30:00,130.34,130.34,130.1,130.17,4600.0,129.0061,129.0061,128.7686,128.8378,4600.0
2023-03-30 13:35:00,130.17,130.19,129.89,129.9,4400.0,128.8378,128.8576,128.5607,128.5706,4400.0
2023-03-30 13:40:00,129.87,130.07,129.87,130.07,9980.0,128.5409,128.7389,128.5409,128.7389,9980.0
2023-03-30 13:45:00,130.04,130.1,129.98,129.99,7200.0,128.7092,128.7686,128.6498,128.6597,7200.0
2023-03-30 13:50:00,130.08,130.19,130.08,130.19,4800.0,128.7488,128.8576,128.7488,128.8576,4800.0
2023-03-30 13:55:00,130.17,130.25,130.11,130.17,6166.0,128.8378,128.917,128.7785,128.8378,6166.0
2023-03-30 14:00:00,130.22,130.35,130.22,130.35,2800.0,128.8873,129.016,128.8873,129.016,2800.0
2023-03-30 14:05:00,130.35,130.37,130.29,130.31,5000.0,129.016,129.0358,128.9566,128.9764,5000.0
2023-03-30 14:10:00,130.25,130.32,130.23,130.29,4388.0,128.917,128.9863,128.8972,128.9566,4388.0
2023-03-30 14:15:00,130.23,130.35,130.23,130.35,1000.0,128.8972,129.016,128.8972,129.016,1000.0
2023-03-30 14:20:00,130.31,130.45,130.31,130.45,6444.0,128.9764,129.115,128.9764,129.115,6444.0
2023-03-30 14:25:00,130.49,130.54,130.49,130.53,1800.0,129.1546,129.2041,129.1546,129.1942,1800.0
2023-03-30 14:30:00,130.52,130.65,130.52,130.59,2200.0,129.1843,129.3129,129.1843,129.2535,2200.0
2023-03-30 14:35:00,130.59,130.69,130.46,130.5,8258.0,129.2535,129.3525,129.1249,129.1645,8258.0
2023-03-30 14:40:00,130.44,130.52,130.44,130.46,2384.0,129.1051,129.1843,129.1051,129.1249,2384.0
2023-03-30 14:45:00,130.5,130.54,130.5,130.53,800.0,129.1645,129.2041,129.1645,129.1942,800.0
2023-03-30 14:50:00,130.53,130.58,130.46,130.51,2000.0,129.1942,129.2436,129.1249,129.1744,2000.0
2023-03-30 14:55:00,130.56,130.63,130.52,130.61,3800.0,129.2238,129.2931,129.1843,129.2733,3800.0
2023-03-30 15:00:00,130.59,130.69,130.59,130.66,6816.0,129.2535,129.3525,129.2535,129.3228,6816.0
2023-03-30 15:05:00,130.66,130.72,130.45,130.52,6550.0,129.3228,129.3822,129.115,129.1843,6550.0
2023-03-30 15:10:00,130.53,130.59,130.49,130.59,9600.0,129.1942,129.2535,129.1546,129.2535,9600.0
2023-03-30 15:15:00,130.55,130.55,130.47,130.54,7400.0,129.214,129.214,129.1348,129.2041,7400.0
2023-03-30 15:20:00,130.54,130.73,130.54,130.73,5490.0,129.2041,129.3921,129.2041,129.3921,5490.0
2023-03-30 15:25:00,130.72,130.84,130.69,130.79,10000.0,129.3822,129.501,129.3525,129.4515,10000.0
2023-03-30 15:30:00,130.78,130.81,130.71,130.74,18186.0,129.4416,129.4713,129.3723,129.402,18186.0
2023-03-30 15:35:00,130.73,130.85,130.72,130.79,10964.0,129.3921,129.5109,129.3822,129.4515,10964.0
2023-03-30 15:40:00,130.78,130.83,130.72,130.76,10276.0,129.4416,129.4911,129.3822,129.4218,10276.0
2023-03-30 15:45:00,130.75,130.75,130.53,130.54,13456.0,129.4119,129.4119,129.1942,129.2041,13456.0
2023-03-30 15:50:00,130.59,130.81,130.59,130.7,31174.0,129.2535,129.4713,129.2535,129.3624,31174.0
2023-03-30 15:55:00,130.68,130.71,130.62,130.67,58898.0,129.3426,129.3723,129.2832,129.3327,58898.0
2023-03-31 09:30:00,129.51,130.05,129.45,129.94,46110.0,128.1846,128.7191,128.1252,128.6102,46110.0
2023-03-31 09:35:00,129.9,130.07,129.74,129.87,29254.0,128.5706,128.7389,128.4122,128.5409,29254.0
2023-03-31 09:40:00,129.95,130.13,129.93,130.13,11106.0,128.6201,128.7982,128.6003,128.7982,11106.0
2023-03-31 09:45:00,130.13,130.9,130.13,130.88,22804.0,128.7982,129.5604,128.7982,129.5406,22804.0
2023-03-31 09:50:00,130.69,130.69,130.44,130.44,1600.0,129.3525,129.3525,129.1051,129.1051,1600.0
2023-03-31 09:55:00,130.44,130.48,130.32,130.4,4600.0,129.1051,129.1447,128.9863,129.0655,4600.0
2023-03-31 10:00:00,130.38,130.59,130.3,130.32,3800.0,129.0457,129.2535,128.9665,128.9863,3800.0
2023-03-31 10:05:00,130.4,130.48,130.22,130.27,26234.0,129.0655,129.1447,128.8873,128.9368,26234.0
2023-03-31 10:10:00,130.25,130.39,130.18,130.32,7600.0,128.917,129.0556,128.8477,128.9863,7600.0
2023-03-31 10:15:00,130.5,130.5,130.45,130.45,552.0,129.1645,129.1645,129.115,129.115,552.0
2023-03-31 10:20:00,130.44,130.54,130.44,130.44,1400.0,129.1051,129.2041,129.1051,129.1051,1400.0
2023-03-31 10:25:00,130.36,130.51,130.29,130.29,4780.0,129.0259,129.1744,128.9566,128.9566,4780.0
2023-03-31 10:30:00,130.24,130.55,130.24,130.55,3414.0,128.9071,129.214,128.9071,129.214,3414.0
2023-03-31 10:35:00,130.68,130.74,130.65,130.74,2000.0,129.3426,129.402,129.3129,129.402,2000.0
2023-03-31 10:40:00,130.79,130.85,130.78,130.79,1200.0,129.4515,129.5109,129.4416,129.4515,1200.0
2023-03-31 10:45:00,130.85,130.98,130.8,130.85,7200.0,129.5109,129.6396,129.4614,129.5109,7200.0
2023-03-31 10:50:00,130.84,130.84,130.66,130.76,2948.0,129.501,129.501,129.3228,129.4218,2948.0
2023-03-31 10:55:00,130.78,130.84,130.78,130.84,422.0,129.4416,129.501,129.4416,129.501,422.0
2023-03-31 11:00:00,130.92,130.92,130.92,130.92,200.0,129.5802,129.5802,129.5802,129.5802,200.0
2023-03-31 11:05:00,130.85,130.85,130.73,130.79,1000.0,129.5109,129.5109,129.3921,129.4515,1000.0
2023-03-31 11:10:00,130.7,130.73,130.7,130.72,1400.0,129.3624,129.3921,129.3624,129.3822,1400.0
2023-03-31 11:15:00,130.84,130.84,130.84,130.84,200.0,129.501,129.501,129.501,129.501,200.0
2023-03-31 11:20:00,130.9,131.04,130.9,131.03,1600.0,129.5604,129.6989,129.5604,129.689,1600.0
2023-03-31 11:25:00,130.98,130.99,130.96,130.96,600.0,129.6396,129.6494,129.6198,129.6198,600.0
2023-03-31 11:30:00,130.94,130.98,130.9,130.98,800.0,129.6,129.6396,129.5604,129.6396,800.0
2023-03-31 11:35:00,130.98,131.08,130.98,131.08,560.0,129.6396,129.7385,129.6396,129.7385,560.0
2023-03-31 11:40:00,131.1,131.1,131.0,131.07,800.0,129.7583,129.7583,129.6593,129.7286,800.0
2023-03-31 11:45:00,131.12,131.16,130.99,131.04,5660.0,129.7781,129.8177,129.6494,129.6989,5660.0
2023-03-31 11:50:00,131.04,131.11,131.04,131.11,1800.0,129.6989,129.7682,129.6989,129.7682,1800.0
2023-03-31 11:55:00,131.16,131.3,131.16,131.23,8360.0,129.8177,129.9563,129.8177,129.887,8360.0
2023-03-31 12:00:00,131.25,131.28,131.18,131.27,6800.0,129.9068,129.9365,129.8375,129.9266,6800.0
2023-03-31 12:05:00,131.24,131.31,131.19,131.29,26644.0,129.8969,129.9662,129.8474,129.9464,26644.0
2023-03-31 12:10:00,131.31,131.34,131.29,131.29,7600.0,129.9662,129.9959,129.9464,129.9464,7600.0
2023-03-31 12:15:00,131.32,131.33,131.26,131.33,2200.0,129.9761,129.986,129.9167,129.986,2200.0
2023-03-31 12:20:00,131.28,131.42,131.28,131.42,2200.0,129.9365,130.075,129.9365,130.075,2200.0
2023-03-31 12:25:00,131.43,131.71,131.43,131.7,9274.0,130.0849,130.3621,130.0849,130.3522,9274.0
2023-03-31 12:30:00,131.59,131.62,131.52,131.6,2000.0,130.2433,130.273,130.174,130.2532,2000.0
2023-03-31 12:35:00,131.47,131.49,131.41,131.41,4028.0,130.1245,130.1443,130.0652,130.0652,4028.0
2023-03-31 12:40:00,131.48,131.64,131.48,131.54,8872.0,130.1344,130.2928,130.1344,130.1938,8872.0
2023-03-31 12:45:00,131.57,131.57,131.47,131.47,1600.0,130.2235,130.2235,130.1245,130.1245,1600.0
2023-03-31 12:50:00,131.62,131.63,131.48,131.48,3400.0,130.273,130.2829,130.1344,130.1344,3400.0
2023-03-31 12:55:00,131.47,131.47,131.43,131.45,2898.0,130.1245,130.1245,130.0849,130.1047,2898.0
2023-03-31 13:00:00,131.38,131.39,131.36,131.36,800.0,130.0355,130.0454,130.0157,130.0157,800.0
2023-03-31 13:05:00,131.29,131.42,131.29,131.42,2200.0,129.9464,130.075,129.9464,130.075,2200.0
2023-03-31 13:10:00,131.44,131.44,131.32,131.43,5200.0,130.0948,130.0948,129.9761,130.0849,5200.0
2023-03-31 13:15:00,131.43,131.52,131.39,131.43,13806.0,130.0849,130.174,130.0454,130.0849,13806.0
2023-03-31 13:20:00,131.44,131.46,131.37,131.4,4600.0,130.0948,130.1146,130.0256,130.0553,4600.0
2023-03-31 13:25:00,131.4,131.4,131.24,131.24,1800.0,130.0553,130.0553,129.8969,129.8969,1800.0
2023-03-31 13:30:00,131.2,131.21,131.06,131.14,2000.0,129.8573,129.8672,129.7187,129.7979,2000.0
2023-03-31 13:35:00,131.12,131.19,131.12,131.13,1200.0,129.7781,129.8474,129.7781,129.788,1200.0
2023-03-31 13:40:00,131.17,131.2,130.97,130.97,1800.0,129.8276,129.8573,129.6297,129.6297,1800.0
2023-03-31 13:45:00,131.06,131.07,130.96,131.0,4548.0,129.7187,129.7286,129.6198,129.6593,4548.0
2023-03-31 13:50:00,130.98,131.03,130.96,131.03,2200.0,129.6396,129.689,129.6198,129.689,2200.0
2023-03-31 13:55:00,131.04,131.1,131.04,131.1,800.0,129.6989,129.7583,129.6989,129.7583,800.0
2023-03-31 14:00:00,131.1,131.19,131.08,131.13,2800.0,129.7583,129.8474,129.7385,129.788,2800.0
2023-03-31 14:05:00,131.2,131.29,131.2,131.29,3296.0,129.8573,129.9464,129.8573,129.9464,3296.0
2023-03-31 14:10:00,131.25,131.29,131.23,131.23,1630.0,129.9068,129.9464,129.887,129.887,1630.0
2023-03-31 14:15:00,131.24,131.24,131.08,131.08,2200.0,129.8969,129.8969,129.7385,129.7385,2200.0
2023-03-31 14:20:00,131.1,131.14,131.05,131.1,1600.0,129.7583,129.7979,129.7088,129.7583,1600.0
2023-03-31 14:25:00,131.02,131.08,131.02,131.08,2934.0,129.6791,129.7385,129.6791,129.7385,2934.0
2023-03-31 14:30:00,131.1,131.1,131.01,131.09,2200.0,129.7583,129.7583,129.6692,129.7484,2200.0
2023-03-31 14:35:00,131.1,131.17,131.06,131.06,1400.0,129.7583,129.8276,129.7187,129.7187,1400.0
2023-03-31 14:40:00,131.06,131.17,131.03,131.13,1200.0,129.7187,129.8276,129.689,129.788,1200.0
2023-03-31 14:45:00,131.08,131.09,131.0,131.09,1600.0,129.7385,129.7484,129.6593,129.7484,1600.0
2023-03-31 14:50:00,131.04,131.21,131.02,131.19,2200.0,129.6989,129.8672,129.6791,129.8474,2200.0
2023-03-31 14:55:00,131.15,131.15,131.01,131.08,2200.0,129.8078,129.8078,129.6692,129.7385,2200.0
2023-03-31 15:00:00,131.14,131.32,131.14,131.27,11156.0,129.7979,129.9761,129.7979,129.9266,11156.0
2023-03-31 15:05:00,131.28,131.35,131.18,131.35,3600.0,129.9365,130.0058,129.8375,130.0058,3600.0
2023-03-31 15:10:00,131.37,131.39,131.23,131.35,4400.0,130.0256,130.0454,129.887,130.0058,4400.0
2023-03-31 15:15:00,131.38,131.45,131.33,131.45,3684.0,130.0355,130.1047,129.986,130.1047,3684.0
2023-03-31 15:20:00,131.46,131.55,131.46,131.55,5178.0,130.1146,130.2037,130.1146,130.2037,5178.0
2023-03-31 15:25:00,131.58,131.65,131.56,131.65,1000.0,130.2334,130.3027,130.2136,130.3027,1000.0
2023-03-31 15:30:00,131.66,131.67,131.5,131.57,7744.0,130.3126,130.3225,130.1542,130.2235,7744.0
2023-03-31 15:35:00,131.49,131.51,131.22,131.28,11290.0,130.1443,130.1641,129.8771,129.9365,11290.0
2023-03-31 15:40:00,131.27,131.33,131.24,131.28,9470.0,129.9266,129.986,129.8969,129.9365,9470.0
2023-03-31 15:45:00,131.25,131.27,131.12,131.15,23926.0,129.9068,129.9266,129.7781,129.8078,23926.0
2023-03-31 15:50:00,131.2,131.42,131.04,131.4,36570.0,129.8573,130.075,129.6989,130.0553,36570.0
2023-03-31 15:55:00,131.41,131.77,131.41,131.68,85712.0,130.0652,130.4215,130.0652,130.3324,85712.0
2023-04-03 09:30:00,130.92,131.39,130.75,131.32,9612.0,129.5802,130.0454,129.4119,129.9761,9612.0
2023-04-03 09:35:00,131.37,131.38,130.89,130.96,6470.0,130.0256,130.0355,129.5505,129.6198,6470.0
2023-04-03 09:40:00,131.03,131.06,130.89,130.97,3916.0,129.689,129.7187,129.5505,129.6297,3916.0
2023-04-03 09:45:00,130.98,131.18,130.89,131.16,4200.0,129.6396,129.8375,129.5505,129.8177,4200.0
2023-04-03 09:50:00,131.16,131.16,130.76,130.79,6160.0,129.8177,129.8177,129.4218,129.4515,6160.0
2023-04-03 09:55:00,130.58,130.72,130.58,130.67,8800.0,129.2436,129.3822,129.2436,129.3327,8800.0
2023-04-03 10:00:00,130.69,131.0,130.69,130.89,6000.0,129.3525,129.6593,129.3525,129.5505,6000.0
2023-04-03 10:05:00,130.82,130.82,130.5,130.57,16570.0,129.4812,129.4812,129.1645,129.2337,16570.0
2023-04-03 10:10:00,130.51,130.51,130.32,130.48,6058.0,129.1744,129.1744,128.9863,129.1447,6058.0
2023-04-03 10:15:00,130.55,130.63,130.55,130.63,3200.0,129.214,129.2931,129.214,129.2931,3200.0
2023-04-03 10:20:00,130.69,131.07,130.69,131.07,2066.0,129.3525,129.7286,129.3525,129.7286,2066.0
2023-04-03 10:25:00,131.08,131.18,131.08,131.18,800.0,129.7385,129.8375,129.7385,129.8375,800.0
2023-04-03 10:30:00,131.19,131.33,131.12,131.27,3400.0,129.8474,129.986,129.7781,129.9266,3400.0
2023-04-03 10:35:00,131.2,131.2,130.85,130.85,18448.0,129.8573,129.8573,129.5109,129.5109,18448.0
2023-04-03 10:40:00,130.9,130.92,130.75,130.84,9406.0,129.5604,129.5802,129.4119,129.501,9406.0
2023-04-03 10:45:00,130.85,130.89,130.47,130.47,24732.0,129.5109,129.5505,129.1348,129.1348,24732.0
2023-04-03 10:50:00,130.5,130.5,130.1,130.25,28464.0,129.1645,129.1645,128.7686,128.917,28464.0
2023-04-03 10:55:00,130.29,130.35,130.21,130.21,4492.0,128.9566,129.016,128.8774,128.8774,4492.0
2023-04-03 11:00:00,130.2,130.22,130.06,130.06,7574.0,128.8675,128.8873,128.729,128.729,7574.0
2023-04-03 11:05:00,130.04,130.14,130.0,130.04,5808.0,128.7092,128.8081,128.6696,128.7092,5808.0
2023-04-03 11:10:00,129.99,129.99,129.82,129.97,6230.0,128.6597,128.6597,128.4914,128.6399,6230.0
2023-04-03 11:15:00,130.01,130.24,129.99,130.24,2258.0,128.6795,128.9071,128.6597,128.9071,2258.0
2023-04-03 11:20:00,130.28,130.28,130.17,130.22,6980.0,128.9467,128.9467,128.8378,128.8873,6980.0
2023-04-03 11:25:00,130.17,130.25,130.17,130.19,800.0,128.8378,128.917,128.8378,128.8576,800.0
2023-04-03 11:30:00,130.14,130.21,130.07,130.13,23466.0,128.8081,128.8774,128.7389,128.7982,23466.0
2023-04-03 11:35:00,130.19,130.19,129.9,129.9,11764.0,128.8576,128.8576,128.5706,128.5706,11764.0
2023-04-03 11:40:00,129.95,129.95,129.84,129.88,4136.0,128.6201,128.6201,128.5112,128.5508,4136.0
2023-04-03 11:45:00,129.76,130.08,129.74,130.08,4584.0,128.432,128.7488,128.4122,128.7488,4584.0
2023-04-03 11:50:00,129.98,129.98,129.89,129.89,800.0,128.6498,128.6498,128.5607,128.5607,800.0
2023-04-03 11:55:00,129.98,129.98,129.89,129.95,2800.0,128.6498,128.6498,128.5607,128.6201,2800.0
2023-04-03 12:00:00,129.91,130.1,129.79,130.07,2800.0,128.5805,128.7686,128.4617,128.7389,2800.0
2023-04-03 12:05:00,130.08,130.2,129.98,130.12,2850.0,128.7488,128.8675,128.6498,128.7884,2850.0
2023-04-03 12:10:00,130.13,130.25,130.09,130.18,2200.0,128.7982,128.917,128.7587,128.8477,2200.0
2023-04-03 12:15:00,130.25,130.25,130.09,130.09,7830.0,128.917,128.917,128.7587,128.7587,7830.0
2023-04-03 12:20:00,130.17,130.18,129.93,129.96,15002.0,128.8378,128.8477,128.6003,128.63,15002.0
2023-04-03 12:25:00,129.93,129.98,129.75,129.75,4400.0,128.6003,128.6498,128.4221,128.4221,4400.0
2023-04-03 12:30:00,129.75,129.81,129.7,129.81,2800.0,128.4221,128.4815,128.3727,128.4815,2800.0
2023-04-03 12:35:00,129.78,129.78,129.73,129.76,1800.0,128.4518,128.4518,128.4023,128.432,1800.0
2023-04-03 12:40:00,129.76,129.76,129.7,129.7,5620.0,128.432,128.432,128.3727,128.3727,5620.0
2023-04-03 12:45:00,129.67,129.84,129.67,129.79,2600.0,128.343,128.5112,128.343,128.4617,2600.0
2023-04-03 12:50:00,129.84,129.84,129.64,129.69,2446.0,128.5112,128.5112,128.3133,128.3628,2446.0
2023-04-03 12:55:00,129.62,129.65,129.47,129.47,8142.0,128.2935,128.3232,128.145,128.145,8142.0
2023-04-03 13:00:00,129.46,129.46,129.31,129.44,6264.0,128.1351,128.1351,127.9866,128.1153,6264.0
2023-04-03 13:05:00,129.43,129.43,129.32,129.41,2400.0,128.1054,128.1054,127.9965,128.0856,2400.0
2023-04-03 13:10:00,129.6,129.6,129.59,129.59,400.0,128.2737,128.2737,128.2638,128.2638,400.0
2023-04-03 13:15:00,129.54,129.54,129.44,129.48,1800.0,128.2143,128.2143,128.1153,128.1549,1800.0
2023-04-03 13:20:00,129.48,129.57,129.48,129.57,4260.0,128.1549,128.244,128.1549,128.244,4260.0
2023-04-03 13:25:00,129.57,129.57,129.36,129.36,2000.0,128.244,128.244,128.0361,128.0361,2000.0
2023-04-03 13:30:00,129.39,129.54,129.39,129.54,1500.0,128.0658,128.2143,128.0658,128.2143,1500.0
2023-04-03 13:35:00,129.54,129.7,129.54,129.61,3200.0,128.2143,128.3727,128.2143,128.2836,3200.0
2023-04-03 13:40:00,129.61,129.61,129.54,129.56,2200.0,128.2836,128.2836,128.2143,128.2341,2200.0
2023-04-03 13:45:00,129.59,129.61,129.59,129.61,600.0,128.2638,128.2836,128.2638,128.2836,600.0
2023-04-03 13:50:00,129.51,129.57,129.51,129.57,3324.0,128.1846,128.244,128.1846,128.244,3324.0
2023-04-03 13:55:00,129.59,129.83,129.59,129.72,9468.0,128.2638,128.5013,128.2638,128.3924,9468.0
2023-04-03 14:00:00,129.73,129.81,129.73,129.78,1000.0,128.4023,128.4815,128.4023,128.4518,1000.0
2023-04-03 14:05:00,129.73,129.73,129.64,129.64,3200.0,128.4023,128.4023,128.3133,128.3133,3200.0
2023-04-03 14:10:00,129.62,129.72,129.61,129.66,2800.0,128.2935,128.3924,128.2836,128.3331,2800.0
2023-04-03 14:15:00,129.68,129.75,129.64,129.75,2400.0,128.3529,128.4221,128.3133,128.4221,2400.0
2023-04-03 14:20:00,129.75,129.78,129.71,129.78,2760.0,128.4221,128.4518,128.3825,128.4518,2760.0
2023-04-03 14:25:00,129.85,129.91,129.85,129.89,3090.0,128.5211,128.5805,128.5211,128.5607,3090.0
2023-04-03 14:30:00,129.88,129.95,129.85,129.94,6098.0,128.5508,128.6201,128.5211,128.6102,6098.0
2023-04-03 14:35:00,129.99,130.18,129.99,130.15,4844.0,128.6597,128.8477,128.6597,128.818,4844.0
2023-04-03 14:40:00,130.19,130.19,130.14,130.16,5400.0,128.8576,128.8576,128.8081,128.8279,5400.0
2023-04-03 14:45:00,130.17,130.28,130.17,130.24,8600.0,128.8378,128.9467,128.8378,128.9071,8600.0
2023-04-03 14:50:00,130.26,130.37,130.25,130.25,8200.0,128.9269,129.0358,128.917,128.917,8200.0
2023-04-03 14:55:00,130.28,130.33,130.28,130.32,10816.0,128.9467,128.9962,128.9467,128.9863,10816.0
2023-04-03 15:00:00,130.33,130.4,130.25,130.28,15044.0,128.9962,129.0655,128.917,128.9467,15044.0
2023-04-03 15:05:00,130.31,130.44,130.31,130.44,5928.0,128.9764,129.1051,128.9764,129.1051,5928.0
2023-04-03 15:10:00,130.45,130.54,130.4,130.46,8450.0,129.115,129.2041,129.0655,129.1249,8450.0
2023-04-03 15:15:00,130.47,130.51,130.41,130.45,7728.0,129.1348,129.1744,129.0754,129.115,7728.0
2023-04-03 15:20:00,130.49,130.5,130.41,130.49,5240.0,129.1546,129.1645,129.0754,129.1546,5240.0
2023-04-03 15:25:00,130.48,130.59,130.48,130.59,5532.0,129.1447,129.2535,129.1447,129.2535,5532.0
2023-04-03 15:30:00,130.59,130.79,130.57,130.68,11362.0,129.2535,129.4515,129.2337,129.3426,11362.0
2023-04-03 15:35:00,130.7,130.8,130.65,130.72,20648.0,129.3624,129.4614,129.3129,129.3822,20648.0
2023-04-03 15:40:00,130.69,130.73,130.56,130.66,37324.0,129.3525,129.3921,129.2238,129.3228,37324.0
2023-04-03 15:45:00,130.67,130.85,130.67,130.69,38616.0,129.3327,129.5109,129.3327,129.3525,38616.0
2023-04-03 15:50:00,130.69,130.74,130.58,130.67,30576.0,129.3525,129.402,129.2436,129.3327,30576.0
2023-04-03 15:55:00,130.68,130.99,130.68,130.91,83222.0,129.3426,129.6494,129.3426,129.5703,83222.0
2023-04-04 09:30:00,131.12,131.25,130.9,130.91,3602.0,129.7781,129.9068,129.5604,129.5703,3602.0
2023-04-04 09:35:00,130.62,130.77,130.51,130.51,2136.0,129.2832,129.4317,129.1744,129.1744,2136.0
2023-04-04 09:40:00,130.52,130.52,129.93,129.94,9100.0,129.1843,129.1843,128.6003,128.6102,9100.0
2023-04-04 09:45:00,129.86,130.05,129.69,130.0,22584.0,128.531,128.7191,128.3628,128.6696,22584.0
2023-04-04 09:50:00,130.29,130.43,130.26,130.43,2200.0,128.9566,129.0952,128.9269,129.0952,2200.0
2023-04-04 09:55:00,130.39,130.49,130.39,130.49,800.0,129.0556,129.1546,129.0556,129.1546,800.0
2023-04-04 10:00:00,130.57,130.83,130.56,130.83,5552.0,129.2337,129.4911,129.2238,129.4911,5552.0
2023-04-04 10:05:00,130.77,130.85,130.72,130.75,1796.0,129.4317,129.5109,129.3822,129.4119,1796.0
2023-04-04 10:10:00,130.72,130.99,130.72,130.99,1200.0,129.3822,129.6494,129.3822,129.6494,1200.0
2023-04-04 10:15:00,131.0,131.0,130.52,130.52,5040.0,129.6593,129.6593,129.1843,129.1843,5040.0
2023-04-04 10:20:00,130.53,130.53,130.09,130.09,20680.0,129.1942,129.1942,128.7587,128.7587,20680.0
2023-04-04 10:25:00,130.3,130.39,130.3,130.37,1740.0,128.9665,129.0556,128.9665,129.0358,1740.0
2023-04-04 10:30:00,130.41,130.73,130.41,130.7,3352.0,129.0754,129.3921,129.0754,129.3624,3352.0
2023-04-04 10:35:00,130.84,130.84,130.58,130.58,5200.0,129.501,129.501,129.2436,129.2436,5200.0
2023-04-04 10:40:00,130.54,130.54,130.27,130.41,19960.0,129.2041,129.2041,128.9368,129.0754,19960.0
2023-04-04 10:45:00,130.34,130.34,130.18,130.18,10410.0,129.0061,129.0061,128.8477,128.8477,10410.0
2023-04-04 10:50:00,130.27,130.35,130.17,130.33,4000.0,128.9368,129.016,128.8378,128.9962,4000.0
2023-04-04 10:55:00,130.51,130.51,130.25,130.25,2000.0,129.1744,129.1744,128.917,128.917,2000.0
2023-04-04 11:00:00,130.31,130.31,130.12,130.16,12600.0,128.9764,128.9764,128.7884,128.8279,12600.0
2023-04-04 11:05:00,130.16,130.2,129.79,129.79,7528.0,128.8279,128.8675,128.4617,128.4617,7528.0
2023-04-04 11:10:00,129.84,129.9,129.75,129.87,12224.0,128.5112,128.5706,128.4221,128.5409,12224.0
2023-04-04 11:15:00,129.83,129.84,129.52,129.52,2400.0,128.5013,128.5112,128.1945,128.1945,2400.0
2023-04-04 11:20:00,129.71,129.81,129.71,129.81,800.0,128.3825,128.4815,128.3825,128.4815,800.0
2023-04-04 11:25:00,129.77,129.96,129.77,129.96,15988.0,128.4419,128.63,128.4419,128.63,15988.0
2023-04-04 11:30:00,129.96,129.97,129.79,129.88,5076.0,128.63,128.6399,128.4617,128.5508,5076.0
2023-04-04 11:35:00,129.91,129.95,129.7,129.7,6010.0,128.5805,128.6201,128.3727,128.3727,6010.0
2023-04-04 11:40:00,129.72,129.8,129.64,129.75,12122.0,128.3924,128.4716,128.3133,128.4221,12122.0
2023-04-04 11:45:00,129.75,129.76,129.75,129.75,800.0,128.4221,128.432,128.4221,128.4221,800.0
2023-04-04 11:50:00,129.63,129.84,129.62,129.84,2486.0,128.3034,128.5112,128.2935,128.5112,2486.0
2023-04-04 11:55:00,129.85,129.88,129.7,129.7,5634.0,128.5211,128.5508,128.3727,128.3727,5634.0
2023-04-04 12:00:00,129.6,129.75,129.56,129.56,2200.0,128.2737,128.4221,128.2341,128.2341,2200.0
2023-04-04 12:05:00,129.58,129.59,129.1,129.14,24352.0,128.2539,128.2638,127.7788,127.8184,24352.0
2023-04-04 12:10:00,129.25,129.32,129.14,129.29,10406.0,127.9273,127.9965,127.8184,127.9668,10406.0
2023-04-04 12:15:00,129.26,129.26,129.1,129.1,1200.0,127.9372,127.9372,127.7788,127.7788,1200.0
2023-04-04 12:20:00,129.09,129.42,129.09,129.42,6238.0,127.7689,128.0955,127.7689,128.0955,6238.0
2023-04-04 12:25:00,129.56,129.57,129.48,129.48,1254.0,128.2341,128.244,128.1549,128.1549,1254.0
2023-04-04 12:30:00,129.51,129.58,129.47,129.47,1200.0,128.1846,128.2539,128.145,128.145,1200.0
2023-04-04 12:35:00,129.47,129.48,129.35,129.37,2000.0,128.145,128.1549,128.0262,128.046,2000.0
2023-04-04 12:40:00,129.42,129.71,129.42,129.71,3228.0,128.0955,128.3825,128.0955,128.3825,3228.0
2023-04-04 12:45:00,129.69,129.69,129.59,129.59,1800.0,128.3628,128.3628,128.2638,128.2638,1800.0
2023-04-04 12:50:00,129.56,129.56,129.54,129.54,800.0,128.2341,128.2341,128.2143,128.2143,800.0
2023-04-04 12:55:00,129.51,129.62,129.51,129.62,1692.0,128.1846,128.2935,128.1846,128.2935,1692.0
2023-04-04 13:00:00,129.49,129.49,129.37,129.45,1662.0,128.1648,128.1648,128.046,128.1252,1662.0
2023-04-04 13:05:00,129.43,129.51,129.42,129.51,1556.0,128.1054,128.1846,128.0955,128.1846,1556.0
2023-04-04 13:10:00,129.35,129.42,129.33,129.42,2714.0,128.0262,128.0955,128.0064,128.0955,2714.0
2023-04-04 13:15:00,129.53,129.7,129.53,129.66,5974.0,128.2044,128.3727,128.2044,128.3331,5974.0
2023-04-04 13:20:00,129.57,129.68,129.57,129.68,600.0,128.244,128.3529,128.244,128.3529,600.0
2023-04-04 13:25:00,129.73,129.73,129.66,129.71,2000.0,128.4023,128.4023,128.3331,128.3825,2000.0
2023-04-04 13:30:00,129.63,129.76,129.63,129.7,3098.0,128.3034,128.432,128.3034,128.3727,3098.0
2023-04-04 13:35:00,129.63,129.74,129.63,129.74,800.0,128.3034,128.4122,128.3034,128.4122,800.0
2023-04-04 13:40:00,129.73,129.77,129.56,129.58,1760.0,128.4023,128.4419,128.2341,128.2539,1760.0
2023-04-04 13:45:00,129.57,129.75,129.55,129.75,2000.0,128.244,128.4221,128.2242,128.4221,2000.0
2023-04-04 13:50:00,129.73,129.73,129.67,129.68,1000.0,128.4023,128.4023,128.343,128.3529,1000.0
2023-04-04 13:55:00,129.71,129.74,129.67,129.68,1400.0,128.3825,128.4122,128.343,128.3529,1400.0
2023-04-04 14:00:00,129.67,129.72,129.67,129.67,1400.0,128.343,128.3924,128.343,128.343,1400.0
2023-04-04 14:05:00,129.7,129.73,129.61,129.61,800.0,128.3727,128.4023,128.2836,128.2836,800.0
2023-04-04 14:10:00,129.69,129.72,129.64,129.67,1720.0,128.3628,128.3924,128.3133,128.343,1720.0
2023-04-04 14:15:00,129.66,129.66,129.54,129.55,1800.0,128.3331,128.3331,128.2143,128.2242,1800.0
2023-04-04 14:20:00,129.58,129.59,129.31,129.31,1400.0,128.2539,128.2638,127.9866,127.9866,1400.0
2023-04-04 14:25:00,129.35,129.37,129.18,129.19,14314.0,128.0262,128.046,127.858,127.8679,14314.0
2023-04-04 14:30:00,129.17,129.2,129.06,129.17,14254.0,127.8481,127.8778,127.7392,127.8481,14254.0
2023-04-04 14:35:00,129.18,129.31,129.14,129.25,6000.0,127.858,127.9866,127.8184,127.9273,6000.0
2023-04-04 14:40:00,129.25,129.3,129.08,129.1,11008.0,127.9273,127.9767,127.759,127.7788,11008.0
2023-04-04 14:45:00,129.07,129.17,129.07,129.17,2000.0,127.7491,127.8481,127.7491,127.8481,2000.0
2023-04-04 14:50:00,129.19,129.2,129.06,129.06,1740.0,127.8679,127.8778,127.7392,127.7392,1740.0
2023-04-04 14:55:00,129.07,129.07,128.82,128.87,3600.0,127.7491,127.7491,127.5017,127.5511,3600.0
2023-04-04 15:00:00,128.87,129.0,128.79,129.0,14022.0,127.5511,127.6798,127.472,127.6798,14022.0
2023-04-04 15:05:00,129.04,129.07,128.75,128.75,33476.0,127.7194,127.7491,127.4324,127.4324,33476.0
2023-04-04 15:10:00,128.74,128.81,128.65,128.72,6800.0,127.4225,127.4918,127.3334,127.4027,6800.0
2023-04-04 15:15:00,128.74,128.8,128.62,128.63,25160.0,127.4225,127.4819,127.3037,127.3136,25160.0
2023-04-04 15:20:00,128.63,128.77,128.6,128.63,13728.0,127.3136,127.4522,127.2839,127.3136,13728.0
2023-04-04 15:25:00,128.62,128.66,128.43,128.43,10912.0,127.3037,127.3433,127.1156,127.1156,10912.0
2023-04-04 15:30:00,128.44,128.64,128.44,128.53,20950.0,127.1255,127.3235,127.1255,127.2146,20950.0
2023-04-04 15:35:00,128.57,128.68,128.47,128.66,13624.0,127.2542,127.3631,127.1552,127.3433,13624.0
2023-04-04 15:40:00,128.65,128.66,128.39,128.39,13292.0,127.3334,127.3433,127.0761,127.0761,13292.0
2023-04-04 15:45:00,128.36,128.47,128.21,128.47,21348.0,127.0464,127.1552,126.8979,127.1552,21348.0
2023-04-04 15:50:00,128.5,128.73,128.5,128.72,66596.0,127.1849,127.4126,127.1849,127.4027,66596.0
2023-04-04 15:55:00,128.74,128.92,128.74,128.86,69660.0,127.4225,127.6006,127.4225,127.5412,69660.0
2023-04-05 09:30:00,127.43,127.67,127.36,127.36,18526.0,126.1259,126.3634,126.0566,126.0566,18526.0
2023-04-05 09:35:00,127.45,127.45,127.14,127.14,14958.0,126.1457,126.1457,125.8388,125.8388,14958.0
2023-04-05 09:40:00,127.11,127.34,126.81,126.81,24722.0,125.8092,126.0368,125.5122,125.5122,24722.0
2023-04-05 09:45:00,126.81,126.89,126.63,126.67,9380.0,125.5122,125.5914,125.3341,125.3737,9380.0
2023-04-05 09:50:00,126.69,126.86,126.39,126.78,39160.0,125.3935,125.5617,125.0965,125.4825,39160.0
2023-04-05 09:55:00,126.76,126.94,126.66,126.8,19400.0,125.4627,125.6409,125.3638,125.5023,19400.0
2023-04-05 10:00:00,126.85,127.05,126.49,126.49,13864.0,125.5518,125.7498,125.1955,125.1955,13864.0
2023-04-05 10:05:00,126.53,126.71,126.35,126.71,48194.0,125.2351,125.4133,125.0569,125.4133,48194.0
2023-04-05 10:10:00,126.55,126.62,126.44,126.54,6360.0,125.2549,125.3242,125.146,125.245,6360.0
2023-04-05 10:15:00,126.53,126.56,126.43,126.43,16764.0,125.2351,125.2648,125.1361,125.1361,16764.0
2023-04-05 10:20:00,126.39,126.7,126.34,126.67,14020.0,125.0965,125.4034,125.047,125.3737,14020.0
2023-04-05 10:25:00,126.67,126.69,126.29,126.31,11520.0,125.3737,125.3935,124.9975,125.0173,11520.0
2023-04-05 10:30:00,126.23,126.45,126.09,126.16,15824.0,124.9382,125.1559,124.7996,124.8689,15824.0
2023-04-05 10:35:00,126.16,126.22,125.99,126.08,10684.0,124.8689,124.9283,124.7006,124.7897,10684.0
2023-04-05 10:40:00,126.03,126.03,125.7,125.7,10640.0,124.7402,124.7402,124.4136,124.4136,10640.0
2023-04-05 10:45:00,125.69,125.97,125.66,125.9,8300.0,124.4037,124.6808,124.374,124.6115,8300.0
2023-04-05 10:50:00,125.89,126.01,125.81,125.94,11012.0,124.6016,124.7204,124.5225,124.6511,11012.0
2023-04-05 10:55:00,125.95,126.03,125.79,125.81,8160.0,124.661,124.7402,124.5027,124.5225,8160.0
2023-04-05 11:00:00,125.77,125.81,125.58,125.7,7240.0,124.4829,124.5225,124.2948,124.4136,7240.0
2023-04-05 11:05:00,125.72,125.77,125.62,125.67,6000.0,124.4334,124.4829,124.3344,124.3839,6000.0
2023-04-05 11:10:00,125.64,125.98,125.57,125.83,12736.0,124.3542,124.6907,124.2849,124.5423,12736.0
2023-04-05 11:15:00,125.89,125.92,125.7,125.72,5058.0,124.6016,124.6313,124.4136,124.4334,5058.0
2023-04-05 11:20:00,125.73,125.9,125.66,125.86,6800.0,124.4433,124.6115,124.374,124.5719,6800.0
2023-04-05 11:25:00,125.85,125.9,125.62,125.71,21892.0,124.5621,124.6115,124.3344,124.4235,21892.0
2023-04-05 11:30:00,125.74,126.04,125.74,126.01,14818.0,124.4532,124.7501,124.4532,124.7204,14818.0
2023-04-05 11:35:00,125.99,126.06,125.83,125.9,35718.0,124.7006,124.7699,124.5423,124.6115,35718.0
2023-04-05 11:40:00,125.92,125.96,125.8,125.88,8200.0,124.6313,124.6709,124.5126,124.5917,8200.0
2023-04-05 11:45:00,125.83,126.04,125.8,125.92,11876.0,124.5423,124.7501,124.5126,124.6313,11876.0
2023-04-05 11:50:00,125.89,125.93,125.76,125.76,2820.0,124.6016,124.6412,124.473,124.473,2820.0
2023-04-05 11:55:00,125.85,126.08,125.83,126.08,4870.0,124.5621,124.7897,124.5423,124.7897,4870.0
2023-04-05 12:00:00,126.08,126.08,125.96,125.98,5600.0,124.7897,124.7897,124.6709,124.6907,5600.0
2023-04-05 12:05:00,125.93,125.97,125.66,125.75,3448.0,124.6412,124.6808,124.374,124.4631,3448.0
2023-04-05 12:10:00,125.79,125.8,125.71,125.71,2000.0,124.5027,124.5126,124.4235,124.4235,2000.0
2023-04-05 12:15:00,125.71,125.76,125.5,125.76,6300.0,124.4235,124.473,124.2156,124.473,6300.0
2023-04-05 12:20:00,125.74,125.76,125.71,125.73,2634.0,124.4532,124.473,124.4235,124.4433,2634.0
2023-04-05 12:25:00,125.64,125.64,125.43,125.53,7044.0,124.3542,124.3542,124.1463,124.2453,7044.0
2023-04-05 12:30:00,125.49,125.49,125.41,125.42,2400.0,124.2057,124.2057,124.1266,124.1365,2400.0
2023-04-05 12:35:00,125.46,125.72,125.46,125.65,4052.0,124.176,124.4334,124.176,124.3641,4052.0
2023-04-05 12:40:00,125.62,125.67,125.57,125.58,3800.0,124.3344,124.3839,124.2849,124.2948,3800.0
2023-04-05 12:45:00,125.53,125.53,125.39,125.39,2416.0,124.2453,124.2453,124.1068,124.1068,2416.0
2023-04-05 12:50:00,125.39,125.39,125.33,125.39,2600.0,124.1068,124.1068,124.0474,124.1068,2600.0
2023-04-05 12:55:00,125.45,125.53,125.33,125.33,61254.0,124.1661,124.2453,124.0474,124.0474,61254.0
2023-04-05 13:00:00,125.32,125.39,125.22,125.35,6558.0,124.0375,124.1068,123.9385,124.0672,6558.0
2023-04-05 13:05:00,125.47,125.48,125.36,125.36,2818.0,124.1859,124.1958,124.0771,124.0771,2818.0
2023-04-05 13:10:00,125.36,125.51,125.36,125.38,7640.0,124.0771,124.2255,124.0771,124.0969,7640.0
2023-04-05 13:15:00,125.42,125.46,125.4,125.43,1404.0,124.1365,124.176,124.1167,124.1463,1404.0
2023-04-05 13:20:00,125.65,125.65,125.44,125.44,8292.0,124.3641,124.3641,124.1562,124.1562,8292.0
2023-04-05 13:25:00,125.55,125.66,125.55,125.6,3800.0,124.2651,124.374,124.2651,124.3146,3800.0
2023-04-05 13:30:00,125.58,125.65,125.58,125.64,7302.0,124.2948,124.3641,124.2948,124.3542,7302.0
2023-04-05 13:35:00,125.67,125.77,125.62,125.74,3000.0,124.3839,124.4829,124.3344,124.4532,3000.0
2023-04-05 13:40:00,125.86,125.89,125.74,125.74,2000.0,124.5719,124.6016,124.4532,124.4532,2000.0
2023-04-05 13:45:00,125.73,125.73,125.64,125.64,1800.0,124.4433,124.4433,124.3542,124.3542,1800.0
2023-04-05 13:50:00,125.71,125.71,125.67,125.67,2000.0,124.4235,124.4235,124.3839,124.3839,2000.0
2023-04-05 13:55:00,125.67,125.89,125.67,125.86,2400.0,124.3839,124.6016,124.3839,124.5719,2400.0
2023-04-05 14:00:00,125.86,126.22,125.83,126.22,7238.0,124.5719,124.9283,124.5423,124.9283,7238.0
2023-04-05 14:05:00,126.19,126.28,126.11,126.11,5286.0,124.8986,124.9877,124.8194,124.8194,5286.0
2023-04-05 14:10:00,126.07,126.1,125.96,125.98,25274.0,124.7798,124.8095,124.6709,124.6907,25274.0
2023-04-05 14:15:00,126.08,126.14,126.06,126.08,3890.0,124.7897,124.8491,124.7699,124.7897,3890.0
2023-04-05 14:20:00,126.04,126.04,125.92,125.96,2600.0,124.7501,124.7501,124.6313,124.6709,2600.0
2023-04-05 14:25:00,125.96,126.05,125.95,125.95,8840.0,124.6709,124.76,124.661,124.661,8840.0
2023-04-05 14:30:00,125.91,126.17,125.91,126.17,3844.0,124.6214,124.8788,124.6214,124.8788,3844.0
2023-04-05 14:35:00,126.16,126.48,126.16,126.42,16478.0,124.8689,125.1856,124.8689,125.1262,16478.0
2023-04-05 14:40:00,126.5,126.5,126.24,126.29,6886.0,125.2054,125.2054,124.9481,124.9975,6886.0
2023-04-05 14:45:00,126.26,126.55,126.26,126.44,3040.0,124.9679,125.2549,124.9679,125.146,3040.0
2023-04-05 14:50:00,126.43,126.44,126.39,126.39,2800.0,125.1361,125.146,125.0965,125.0965,2800.0
2023-04-05 14:55:00,126.29,126.39,126.26,126.38,5464.0,124.9975,125.0965,124.9679,125.0866,5464.0
2023-04-05 15:00:00,126.35,126.38,126.26,126.26,4600.0,125.0569,125.0866,124.9679,124.9679,4600.0
2023-04-05 15:05:00,126.3,126.32,126.0,126.0,4000.0,125.0074,125.0272,124.7105,124.7105,4000.0
2023-04-05 15:10:00,125.97,126.02,125.92,125.97,1800.0,124.6808,124.7303,124.6313,124.6808,1800.0
2023-04-05 15:15:00,125.93,126.05,125.86,125.92,6000.0,124.6412,124.76,124.5719,124.6313,6000.0
2023-04-05 15:20:00,125.87,125.93,125.8,125.91,2200.0,124.5818,124.6412,124.5126,124.6214,2200.0
2023-04-05 15:25:00,125.95,126.18,125.95,126.03,6670.0,124.661,124.8887,124.661,124.7402,6670.0
2023-04-05 15:30:00,126.1,126.14,126.02,126.1,8874.0,124.8095,124.8491,124.7303,124.8095,8874.0
2023-04-05 15:35:00,126.07,126.25,126.06,126.1,15828.0,124.7798,124.958,124.7699,124.8095,15828.0
2023-04-05 15:40:00,126.08,126.36,125.95,126.31,10800.0,124.7897,125.0668,124.661,125.0173,10800.0
2023-04-05 15:45:00,126.4,126.44,126.26,126.34,29430.0,125.1064,125.146,124.9679,125.047,29430.0
2023-04-05 15:50:00,126.35,126.54,126.29,126.54,50838.0,125.0569,125.245,124.9975,125.245,50838.0
2023-04-05 15:55:00,126.55,126.67,126.52,126.58,151344.0,125.2549,125.3737,125.2252,125.2846,151344.0
2023-04-06 09:30:00,125.46,125.47,124.65,124.82,6280.0,124.176,124.1859,123.3743,123.5426,6280.0
2023-04-06 09:35:00,124.89,124.9,124.71,124.89,12214.0,123.6119,123.6218,123.4337,123.6119,12214.0
2023-04-06 09:40:00,124.86,125.28,124.86,125.28,4682.0,123.5822,123.9979,123.5822,123.9979,4682.0
2023-04-06 09:45:00,125.29,125.33,124.9,125.06,3548.0,124.0078,124.0474,123.6218,123.7801,3548.0
2023-04-06 09:50:00,125.13,125.39,125.13,125.32,54892.0,123.8494,124.1068,123.8494,124.0375,54892.0
2023-04-06 09:55:00,125.27,125.6,125.14,125.54,25806.0,123.988,124.3146,123.8593,124.2552,25806.0
2023-04-06 10:00:00,125.71,126.08,125.55,126.06,20240.0,124.4235,124.7897,124.2651,124.7699,20240.0
2023-04-06 10:05:00,126.14,126.45,126.14,126.33,9468.0,124.8491,125.1559,124.8491,125.0371,9468.0
2023-04-06 10:10:00,126.27,126.6,126.26,126.6,15632.0,124.9778,125.3044,124.9679,125.3044,15632.0
2023-04-06 10:15:00,126.53,126.64,126.05,126.06,49578.0,125.2351,125.344,124.76,124.7699,49578.0
2023-04-06 10:20:00,126.03,126.05,125.94,125.96,11238.0,124.7402,124.76,124.6511,124.6709,11238.0
2023-04-06 10:25:00,125.92,126.14,125.92,126.04,8442.0,124.6313,124.8491,124.6313,124.7501,8442.0
2023-04-06 10:30:00,126.04,126.26,126.04,126.14,3290.0,124.7501,124.9679,124.7501,124.8491,3290.0
2023-04-06 10:35:00,126.11,126.14,125.89,125.89,8726.0,124.8194,124.8491,124.6016,124.6016,8726.0
2023-04-06 10:40:00,125.95,125.95,125.64,125.64,1400.0,124.661,124.661,124.3542,124.3542,1400.0
2023-04-06 10:45:00,125.74,125.94,125.72,125.77,6326.0,124.4532,124.6511,124.4334,124.4829,6326.0
2023-04-06 10:50:00,125.74,125.92,125.71,125.92,3400.0,124.4532,124.6313,124.4235,124.6313,3400.0
2023-04-06 10:55:00,125.92,126.03,125.85,125.92,8364.0,124.6313,124.7402,124.5621,124.6313,8364.0
2023-04-06 11:00:00,125.95,126.27,125.89,126.24,12878.0,124.661,124.9778,124.6016,124.9481,12878.0
2023-04-06 11:05:00,126.22,126.37,126.22,126.36,1600.0,124.9283,125.0767,124.9283,125.0668,1600.0
2023-04-06 11:10:00,126.34,126.42,126.31,126.42,2770.0,125.047,125.1262,125.0173,125.1262,2770.0
2023-04-06 11:15:00,126.32,126.42,126.32,126.36,2272.0,125.0272,125.1262,125.0272,125.0668,2272.0
2023-04-06 11:20:00,126.42,126.51,126.42,126.45,9154.0,125.1262,125.2153,125.1262,125.1559,9154.0
2023-04-06 11:25:00,126.36,126.36,126.23,126.23,1380.0,125.0668,125.0668,124.9382,124.9382,1380.0
2023-04-06 11:30:00,126.28,126.28,126.28,126.28,400.0,124.9877,124.9877,124.9877,124.9877,400.0
2023-04-06 11:35:00,126.19,126.46,126.17,126.46,4534.0,124.8986,125.1658,124.8788,125.1658,4534.0
2023-04-06 11:40:00,126.49,126.75,126.49,126.72,12118.0,125.1955,125.4528,125.1955,125.4231,12118.0
2023-04-06 11:45:00,126.77,126.87,126.7,126.75,8000.0,125.4726,125.5716,125.4034,125.4528,8000.0
2023-04-06 11:50:00,126.72,126.78,126.71,126.71,2600.0,125.4231,125.4825,125.4133,125.4133,2600.0
2023-04-06 11:55:00,126.77,126.77,126.67,126.73,600.0,125.4726,125.4726,125.3737,125.433,600.0
2023-04-06 12:00:00,126.85,127.02,126.84,126.9,5228.0,125.5518,125.7201,125.5419,125.6013,5228.0
2023-04-06 12:05:00,126.95,126.95,126.74,126.8,3400.0,125.6508,125.6508,125.4429,125.5023,3400.0
2023-04-06 12:10:00,126.83,126.83,126.75,126.77,800.0,125.532,125.532,125.4528,125.4726,800.0
2023-04-06 12:15:00,126.78,126.83,126.72,126.74,2200.0,125.4825,125.532,125.4231,125.4429,2200.0
2023-04-06 12:20:00,126.67,126.77,126.65,126.77,1400.0,125.3737,125.4726,125.3539,125.4726,1400.0
2023-04-06 12:25:00,126.71,126.78,126.71,126.78,1200.0,125.4133,125.4825,125.4133,125.4825,1200.0
2023-04-06 12:30:00,126.89,127.01,126.89,126.98,2602.0,125.5914,125.7102,125.5914,125.6805,2602.0
2023-04-06 12:35:00,126.83,126.83,126.74,126.74,800.0,125.532,125.532,125.4429,125.4429,800.0
2023-04-06 12:40:00,126.6,126.61,126.6,126.61,640.0,125.3044,125.3143,125.3044,125.3143,640.0
2023-04-06 12:45:00,126.7,126.71,126.54,126.56,3212.0,125.4034,125.4133,125.245,125.2648,3212.0
2023-04-06 12:50:00,126.56,126.56,126.56,126.56,400.0,125.2648,125.2648,125.2648,125.2648,400.0
2023-04-06 12:55:00,126.46,126.46,126.31,126.31,16240.0,125.1658,125.1658,125.0173,125.0173,16240.0
2023-04-06 13:00:00,126.27,126.35,126.19,126.35,3000.0,124.9778,125.0569,124.8986,125.0569,3000.0
2023-04-06 13:05:00,126.36,126.52,126.36,126.51,3800.0,125.0668,125.2252,125.0668,125.2153,3800.0
2023-04-06 13:10:00,126.42,126.5,126.42,126.42,1632.0,125.1262,125.2054,125.1262,125.1262,1632.0
2023-04-06 13:15:00,126.52,126.57,126.52,126.56,2064.0,125.2252,125.2747,125.2252,125.2648,2064.0
2023-04-06 13:20:00,126.6,126.67,126.6,126.61,4600.0,125.3044,125.3737,125.3044,125.3143,4600.0
2023-04-06 13:25:00,126.6,126.67,126.53,126.53,3140.0,125.3044,125.3737,125.2351,125.2351,3140.0
2023-04-06 13:30:00,126.57,126.7,126.52,126.53,10278.0,125.2747,125.4034,125.2252,125.2351,10278.0
2023-04-06 13:35:00,126.53,126.76,126.52,126.74,4800.0,125.2351,125.4627,125.2252,125.4429,4800.0
2023-04-06 13:40:00,126.76,126.76,126.69,126.73,4248.0,125.4627,125.4627,125.3935,125.433,4248.0
2023-04-06 13:45:00,126.74,126.76,126.71,126.74,6240.0,125.4429,125.4627,125.4133,125.4429,6240.0
2023-04-06 13:50:00,126.74,126.81,126.69,126.69,6448.0,125.4429,125.5122,125.3935,125.3935,6448.0
2023-04-06 13:55:00,126.67,126.69,126.63,126.69,1800.0,125.3737,125.3935,125.3341,125.3935,1800.0
2023-04-06 14:00:00,126.7,126.78,126.6,126.6,3600.0,125.4034,125.4825,125.3044,125.3044,3600.0
2023-04-06 14:05:00,126.68,126.8,126.68,126.76,5262.0,125.3836,125.5023,125.3836,125.4627,5262.0
2023-04-06 14:10:00,126.75,126.75,126.63,126.7,2200.0,125.4528,125.4528,125.3341,125.4034,2200.0
2023-04-06 14:15:00,126.72,126.76,126.68,126.71,2000.0,125.4231,125.4627,125.3836,125.4133,2000.0
2023-04-06 14:20:00,126.7,126.73,126.65,126.65,1600.0,125.4034,125.433,125.3539,125.3539,1600.0
2023-04-06 14:25:00,126.64,126.64,126.64,126.64,200.0,125.344,125.344,125.344,125.344,200.0
2023-04-06 14:30:00,126.6,126.7,126.6,126.63,1800.0,125.3044,125.4034,125.3044,125.3341,1800.0
2023-04-06 14:35:00,126.65,126.65,126.51,126.51,3838.0,125.3539,125.3539,125.2153,125.2153,3838.0
2023-04-06 14:40:00,126.54,126.69,126.52,126.69,39850.0,125.245,125.3935,125.2252,125.3935,39850.0
2023-04-06 14:45:00,126.67,126.73,126.64,126.66,20652.0,125.3737,125.433,125.344,125.3638,20652.0
2023-04-06 14:50:00,126.64,126.67,126.63,126.66,2408.0,125.344,125.3737,125.3341,125.3638,2408.0
2023-04-06 14:55:00,126.63,126.63,126.41,126.41,3648.0,125.3341,125.3341,125.1163,125.1163,3648.0
2023-04-06 15:00:00,126.45,126.51,126.41,126.41,1200.0,125.1559,125.2153,125.1163,125.1163,1200.0
2023-04-06 15:05:00,126.41,126.46,126.36,126.36,4466.0,125.1163,125.1658,125.0668,125.0668,4466.0
2023-04-06 15:10:00,126.36,126.39,126.28,126.39,7936.0,125.0668,125.0965,124.9877,125.0965,7936.0
2023-04-06 15:15:00,126.33,126.36,126.28,126.28,1866.0,125.0371,125.0668,124.9877,124.9877,1866.0
2023-04-06 15:20:00,126.27,126.36,126.27,126.32,3824.0,124.9778,125.0668,124.9778,125.0272,3824.0
2023-04-06 15:25:00,126.34,126.46,126.34,126.42,8752.0,125.047,125.1658,125.047,125.1262,8752.0
2023-04-06 15:30:00,126.45,126.56,126.45,126.48,12656.0,125.1559,125.2648,125.1559,125.1856,12656.0
2023-04-06 15:35:00,126.51,126.54,126.42,126.44,13510.0,125.2153,125.245,125.1262,125.146,13510.0
2023-04-06 15:40:00,126.42,126.42,126.32,126.37,7210.0,125.1262,125.1262,125.0272,125.0767,7210.0
2023-04-06 15:45:00,126.41,126.44,126.34,126.4,48724.0,125.1163,125.146,125.047,125.1064,48724.0
2023-04-06 15:50:00,126.41,126.42,126.11,126.12,33818.0,125.1163,125.1262,124.8194,124.8293,33818.0
2023-04-06 15:55:00,126.14,126.24,126.11,126.19,66010.0,124.8491,124.9481,124.8194,124.8986,66010.0
2023-04-10 09:30:00,125.14,125.27,124.95,125.19,25656.0,123.8593,123.988,123.6713,123.9088,25656.0
2023-04-10 09:35:00,125.11,125.42,125.01,125.41,10028.0,123.8296,124.1365,123.7306,124.1266,10028.0
2023-04-10 09:40:00,125.38,125.92,125.38,125.76,2972.0,124.0969,124.6313,124.0969,124.473,2972.0
2023-04-10 09:45:00,125.58,125.64,125.49,125.58,2322.0,124.2948,124.3542,124.2057,124.2948,2322.0
2023-04-10 09:50:00,125.52,125.61,125.36,125.45,10200.0,124.2354,124.3245,124.0771,124.1661,10200.0
2023-04-10 09:55:00,125.5,125.71,125.41,125.63,17986.0,124.2156,124.4235,124.1266,124.3443,17986.0
2023-04-10 10:00:00,125.65,125.76,125.65,125.76,6390.0,124.3641,124.473,124.3641,124.473,6390.0
2023-04-10 10:05:00,125.81,125.94,125.58,125.92,8118.0,124.5225,124.6511,124.2948,124.6313,8118.0
2023-04-10 10:10:00,125.92,126.04,125.76,126.0,4106.0,124.6313,124.7501,124.473,124.7105,4106.0
2023-04-10 10:15:00,126.05,126.2,126.05,126.16,4906.0,124.76,124.9085,124.76,124.8689,4906.0
2023-04-10 10:20:00,126.08,126.23,126.08,126.21,5002.0,124.7897,124.9382,124.7897,124.9184,5002.0
2023-04-10 10:25:00,126.22,126.24,125.8,125.89,3400.0,124.9283,124.9481,124.5126,124.6016,3400.0
2023-04-10 10:30:00,126.11,126.13,126.03,126.11,3850.0,124.8194,124.8392,124.7402,124.8194,3850.0
2023-04-10 10:35:00,126.12,126.52,126.12,126.52,10868.0,124.8293,125.2252,124.8293,125.2252,10868.0
2023-04-10 10:40:00,126.53,126.55,126.29,126.36,4518.0,125.2351,125.2549,124.9975,125.0668,4518.0
2023-04-10 10:45:00,126.54,126.57,126.43,126.5,8004.0,125.245,125.2747,125.1361,125.2054,8004.0
2023-04-10 10:50:00,126.49,126.49,126.39,126.44,600.0,125.1955,125.1955,125.0965,125.146,600.0
2023-04-10 10:55:00,126.42,126.42,126.25,126.3,7588.0,125.1262,125.1262,124.958,125.0074,7588.0
2023-04-10 11:00:00,126.22,126.56,126.19,126.46,8000.0,124.9283,125.2648,124.8986,125.1658,8000.0
2023-04-10 11:05:00,126.44,126.61,126.44,126.57,4886.0,125.146,125.3143,125.146,125.2747,4886.0
2023-04-10 11:10:00,126.57,126.77,126.57,126.77,2636.0,125.2747,125.4726,125.2747,125.4726,2636.0
2023-04-10 11:15:00,126.83,126.83,126.58,126.58,4708.0,125.532,125.532,125.2846,125.2846,4708.0
2023-04-10 11:20:00,126.61,126.75,126.49,126.5,9194.0,125.3143,125.4528,125.1955,125.2054,9194.0
2023-04-10 11:25:00,126.51,126.87,126.51,126.87,7350.0,125.2153,125.5716,125.2153,125.5716,7350.0
2023-04-10 11:30:00,126.89,126.89,126.8,126.8,1000.0,125.5914,125.5914,125.5023,125.5023,1000.0
2023-04-10 11:35:00,126.77,126.81,126.71,126.76,2814.0,125.4726,125.5122,125.4133,125.4627,2814.0
2023-04-10 11:40:00,126.78,126.95,126.78,126.95,3786.0,125.4825,125.6508,125.4825,125.6508,3786.0
2023-04-10 11:45:00,126.87,126.87,126.73,126.76,2800.0,125.5716,125.5716,125.433,125.4627,2800.0
2023-04-10 11:50:00,126.71,126.85,126.71,126.79,1800.0,125.4133,125.5518,125.4133,125.4924,1800.0
2023-04-10 11:55:00,126.79,126.79,126.64,126.64,4400.0,125.4924,125.4924,125.344,125.344,4400.0
2023-04-10 12:00:00,126.6,126.6,126.38,126.38,2400.0,125.3044,125.3044,125.0866,125.0866,2400.0
2023-04-10 12:05:00,126.43,126.61,126.33,126.61,4000.0,125.1361,125.3143,125.0371,125.3143,4000.0
2023-04-10 12:10:00,126.63,126.64,126.44,126.44,2000.0,125.3341,125.344,125.146,125.146,2000.0
2023-04-10 12:15:00,126.49,126.66,126.49,126.65,4800.0,125.1955,125.3638,125.1955,125.3539,4800.0
2023-04-10 12:20:00,126.67,126.77,126.67,126.77,5648.0,125.3737,125.4726,125.3737,125.4726,5648.0
2023-04-10 12:25:00,126.76,126.92,126.76,126.87,6540.0,125.4627,125.6211,125.4627,125.5716,6540.0
2023-04-10 12:30:00,126.86,127.05,126.85,127.05,2800.0,125.5617,125.7498,125.5518,125.7498,2800.0
2023-04-10 12:35:00,127.07,127.53,127.07,127.39,10300.0,125.7696,126.2249,125.7696,126.0863,10300.0
2023-04-10 12:40:00,127.47,127.47,127.36,127.45,1722.0,126.1655,126.1655,126.0566,126.1457,1722.0
2023-04-10 12:45:00,127.48,127.7,127.48,127.7,16268.0,126.1754,126.3931,126.1754,126.3931,16268.0
2023-04-10 12:50:00,127.72,127.77,127.65,127.69,4600.0,126.4129,126.4624,126.3436,126.3832,4600.0
2023-04-10 12:55:00,127.54,127.61,127.48,127.59,2252.0,126.2348,126.304,126.1754,126.2842,2252.0
2023-04-10 13:00:00,127.64,127.73,127.6,127.6,5892.0,126.3337,126.4228,126.2941,126.2941,5892.0
2023-04-10 13:05:00,127.65,127.65,127.6,127.63,3180.0,126.3436,126.3436,126.2941,126.3238,3180.0
2023-04-10 13:10:00,127.64,127.69,127.62,127.62,2518.0,126.3337,126.3832,126.3139,126.3139,2518.0
2023-04-10 13:15:00,127.62,127.63,127.5,127.5,1400.0,126.3139,126.3238,126.1952,126.1952,1400.0
2023-04-10 13:20:00,127.53,127.63,127.51,127.52,2400.0,126.2249,126.3238,126.2051,126.215,2400.0
2023-04-10 13:25:00,127.6,127.67,127.6,127.66,3998.0,126.2941,126.3634,126.2941,126.3535,3998.0
2023-04-10 13:30:00,127.67,127.67,127.58,127.64,3400.0,126.3634,126.3634,126.2743,126.3337,3400.0
2023-04-10 13:35:00,127.58,127.58,127.5,127.55,2178.0,126.2743,126.2743,126.1952,126.2447,2178.0
2023-04-10 13:40:00,127.55,127.55,127.38,127.51,4030.0,126.2447,126.2447,126.0764,126.2051,4030.0
2023-04-10 13:45:00,127.54,127.73,127.49,127.63,2800.0,126.2348,126.4228,126.1853,126.3238,2800.0
2023-04-10 13:50:00,127.63,127.63,127.55,127.55,3390.0,126.3238,126.3238,126.2447,126.2447,3390.0
2023-04-10 13:55:00,127.55,127.6,127.52,127.6,3332.0,126.2447,126.2941,126.215,126.2941,3332.0
2023-04-10 14:00:00,127.59,127.59,127.5,127.53,1266.0,126.2842,126.2842,126.1952,126.2249,1266.0
2023-04-10 14:05:00,127.68,127.73,127.64,127.66,2956.0,126.3733,126.4228,126.3337,126.3535,2956.0
2023-04-10 14:10:00,127.6,127.74,127.6,127.73,1000.0,126.2941,126.4327,126.2941,126.4228,1000.0
2023-04-10 14:15:00,127.82,127.92,127.82,127.89,3476.0,126.5119,126.6109,126.5119,126.5812,3476.0
2023-04-10 14:20:00,127.83,127.86,127.79,127.79,3452.0,126.5218,126.5515,126.4822,126.4822,3452.0
2023-04-10 14:25:00,127.78,127.81,127.74,127.78,4196.0,126.4723,126.502,126.4327,126.4723,4196.0
2023-04-10 14:30:00,127.77,127.86,127.74,127.86,3600.0,126.4624,126.5515,126.4327,126.5515,3600.0
2023-04-10 14:35:00,127.75,127.82,127.75,127.8,2000.0,126.4426,126.5119,126.4426,126.4921,2000.0
2023-04-10 14:40:00,127.71,127.71,127.66,127.7,3600.0,126.403,126.403,126.3535,126.3931,3600.0
2023-04-10 14:45:00,127.71,127.76,127.69,127.69,2000.0,126.403,126.4525,126.3832,126.3832,2000.0
2023-04-10 14:50:00,127.73,127.92,127.73,127.89,5136.0,126.4228,126.6109,126.4228,126.5812,5136.0
2023-04-10 14:55:00,127.88,128.15,127.88,128.15,2862.0,126.5713,126.8385,126.5713,126.8385,2862.0
2023-04-10 15:00:00,128.15,128.18,127.97,128.06,2800.0,126.8385,126.8682,126.6604,126.7494,2800.0
2023-04-10 15:05:00,128.12,128.13,128.06,128.13,4800.0,126.8088,126.8187,126.7494,126.8187,4800.0
2023-04-10 15:10:00,128.12,128.14,128.0,128.04,4208.0,126.8088,126.8286,126.69,126.7296,4208.0
2023-04-10 15:15:00,128.04,128.08,128.01,128.05,6600.0,126.7296,126.7692,126.6999,126.7395,6600.0
2023-04-10 15:20:00,128.06,128.14,128.02,128.02,6000.0,126.7494,126.8286,126.7098,126.7098,6000.0
2023-04-10 15:25:00,128.01,128.08,127.98,128.04,4800.0,126.6999,126.7692,126.6703,126.7296,4800.0
2023-04-10 15:30:00,128.04,128.14,127.98,128.0,12898.0,126.7296,126.8286,126.6703,126.69,12898.0
2023-04-10 15:35:00,128.0,128.08,127.98,128.08,5400.0,126.69,126.7692,126.6703,126.7692,5400.0
2023-04-10 15:40:00,128.08,128.16,128.08,128.08,10786.0,126.7692,126.8484,126.7692,126.7692,10786.0
2023-04-10 15:45:00,127.99,128.13,127.99,128.12,17842.0,126.6802,126.8187,126.6802,126.8088,17842.0
2023-04-10 15:50:00,128.1,128.13,127.85,127.85,37020.0,126.789,126.8187,126.5416,126.5416,37020.0
2023-04-10 15:55:00,127.9,128.07,127.88,128.07,48948.0,126.5911,126.7593,126.5713,126.7593,48948.0
2023-04-11 09:30:00,128.7,128.73,128.36,128.38,11664.0,127.3829,127.4126,127.0464,127.0662,11664.0
2023-04-11 09:35:00,128.66,128.75,128.23,128.43,16696.0,127.3433,127.4324,126.9177,127.1156,16696.0
2023-04-11 09:40:00,128.5,128.5,127.96,128.2,9140.0,127.1849,127.1849,126.6505,126.888,9140.0
2023-04-11 09:45:00,128.29,128.45,128.19,128.19,5800.0,126.9771,127.1354,126.8781,126.8781,5800.0
2023-04-11 09:50:00,128.2,128.27,128.07,128.12,4366.0,126.888,126.9573,126.7593,126.8088,4366.0
2023-04-11 09:55:00,128.28,128.6,128.28,128.43,1200.0,126.9672,127.2839,126.9672,127.1156,1200.0
2023-04-11 10:00:00,128.46,128.63,128.37,128.56,6400.0,127.1453,127.3136,127.0563,127.2443,6400.0
2023-04-11 10:05:00,128.54,128.57,128.42,128.46,5140.0,127.2245,127.2542,127.1058,127.1453,5140.0
2023-04-11 10:10:00,128.36,128.38,128.19,128.38,2400.0,127.0464,127.0662,126.8781,127.0662,2400.0
2023-04-11 10:15:00,128.33,128.35,128.09,128.15,2850.0,127.0167,127.0365,126.7791,126.8385,2850.0
2023-04-11 10:20:00,128.3,128.58,128.28,128.58,15932.0,126.987,127.2641,126.9672,127.2641,15932.0
2023-04-11 10:25:00,128.64,128.64,128.52,128.52,1600.0,127.3235,127.3235,127.2047,127.2047,1600.0
2023-04-11 10:30:00,128.54,128.54,128.25,128.26,2600.0,127.2245,127.2245,126.9375,126.9474,2600.0
2023-04-11 10:35:00,128.12,128.23,128.12,128.18,3150.0,126.8088,126.9177,126.8088,126.8682,3150.0
2023-04-11 10:40:00,128.15,128.3,127.95,127.95,8122.0,126.8385,126.987,126.6406,126.6406,8122.0
2023-04-11 10:45:00,127.95,128.04,127.76,128.04,9372.0,126.6406,126.7296,126.4525,126.7296,9372.0
2023-04-11 10:50:00,128.11,128.13,127.88,127.89,9528.0,126.7989,126.8187,126.5713,126.5812,9528.0
2023-04-11 10:55:00,127.8,127.88,127.58,127.58,3080.0,126.4921,126.5713,126.2743,126.2743,3080.0
2023-04-11 11:00:00,127.71,127.79,127.58,127.7,4800.0,126.403,126.4822,126.2743,126.3931,4800.0
2023-04-11 11:05:00,127.79,127.89,127.71,127.71,2800.0,126.4822,126.5812,126.403,126.403,2800.0
2023-04-11 11:10:00,127.74,128.03,127.72,128.03,2000.0,126.4327,126.7197,126.4129,126.7197,2000.0
2023-04-11 11:15:00,128.07,128.13,128.02,128.12,6400.0,126.7593,126.8187,126.7098,126.8088,6400.0
2023-04-11 11:20:00,128.15,128.17,128.04,128.13,7200.0,126.8385,126.8583,126.7296,126.8187,7200.0
2023-04-11 11:25:00,128.13,128.13,127.95,127.95,1800.0,126.8187,126.8187,126.6406,126.6406,1800.0
2023-04-11 11:30:00,127.85,128.03,127.83,128.0,2806.0,126.5416,126.7197,126.5218,126.69,2806.0
2023-04-11 11:35:00,127.97,127.97,127.79,127.79,4480.0,126.6604,126.6604,126.4822,126.4822,4480.0
2023-04-11 11:40:00,128.04,128.04,128.04,128.04,400.0,126.7296,126.7296,126.7296,126.7296,400.0
2023-04-11 11:45:00,127.93,128.02,127.93,128.02,1268.0,126.6208,126.7098,126.6208,126.7098,1268.0
2023-04-11 11:50:00,128.1,128.13,128.07,128.09,5400.0,126.789,126.8187,126.7593,126.7791,5400.0
2023-04-11 11:55:00,128.01,128.09,128.01,128.04,2454.0,126.6999,126.7791,126.6999,126.7296,2454.0
2023-04-11 12:00:00,128.05,128.16,128.05,128.16,5372.0,126.7395,126.8484,126.7395,126.8484,5372.0
2023-04-11 12:05:00,128.02,128.04,127.96,127.96,2052.0,126.7098,126.7296,126.6505,126.6505,2052.0
2023-04-11 12:10:00,128.16,128.23,128.16,128.16,1800.0,126.8484,126.9177,126.8484,126.8484,1800.0
2023-04-11 12:15:00,128.14,128.15,127.99,128.02,4400.0,126.8286,126.8385,126.6802,126.7098,4400.0
2023-04-11 12:20:00,128.04,128.14,127.95,128.0,6942.0,126.7296,126.8286,126.6406,126.69,6942.0
2023-04-11 12:25:00,127.87,127.97,127.87,127.94,3968.0,126.5614,126.6604,126.5614,126.6307,3968.0
2023-04-11 12:30:00,127.91,128.0,127.91,127.94,1100.0,126.601,126.69,126.601,126.6307,1100.0
2023-04-11 12:35:00,127.75,127.75,127.67,127.67,4800.0,126.4426,126.4426,126.3634,126.3634,4800.0
2023-04-11 12:40:00,127.66,127.66,127.66,127.66,400.0,126.3535,126.3535,126.3535,126.3535,400.0
2023-04-11 12:45:00,127.72,127.76,127.72,127.76,800.0,126.4129,126.4525,126.4129,126.4525,800.0
2023-04-11 12:50:00,127.83,127.85,127.77,127.77,1954.0,126.5218,126.5416,126.4624,126.4624,1954.0
2023-04-11 12:55:00,127.74,127.82,127.74,127.82,800.0,126.4327,126.5119,126.4327,126.5119,800.0
2023-04-11 13:00:00,127.85,127.85,127.7,127.73,2084.0,126.5416,126.5416,126.3931,126.4228,2084.0
2023-04-11 13:05:00,127.76,127.8,127.7,127.7,5612.0,126.4525,126.4921,126.3931,126.3931,5612.0
2023-04-11 13:10:00,127.67,127.71,127.53,127.53,2000.0,126.3634,126.403,126.2249,126.2249,2000.0
2023-04-11 13:15:00,127.58,127.58,127.5,127.54,2500.0,126.2743,126.2743,126.1952,126.2348,2500.0
2023-04-11 13:20:00,127.61,127.7,127.58,127.7,2118.0,126.304,126.3931,126.2743,126.3931,2118.0
2023-04-11 13:25:00,127.7,127.79,127.7,127.77,1800.0,126.3931,126.4822,126.3931,126.4624,1800.0
2023-04-11 13:30:00,127.82,127.84,127.81,127.83,1400.0,126.5119,126.5317,126.502,126.5218,1400.0
2023-04-11 13:35:00,127.77,127.92,127.77,127.83,2000.0,126.4624,126.6109,126.4624,126.5218,2000.0
2023-04-11 13:40:00,127.88,127.92,127.82,127.89,2876.0,126.5713,126.6109,126.5119,126.5812,2876.0
2023-04-11 13:45:00,127.99,128.03,127.94,127.96,3308.0,126.6802,126.7197,126.6307,126.6505,3308.0
2023-04-11 13:50:00,127.97,127.98,127.89,127.98,1200.0,126.6604,126.6703,126.5812,126.6703,1200.0
2023-04-11 13:55:00,128.02,128.05,127.98,128.05,2200.0,126.7098,126.7395,126.6703,126.7395,2200.0
2023-04-11 14:00:00,128.03,128.04,127.92,127.92,1400.0,126.7197,126.7296,126.6109,126.6109,1400.0
2023-04-11 14:05:00,127.96,128.02,127.92,128.02,1320.0,126.6505,126.7098,126.6109,126.7098,1320.0
2023-04-11 14:10:00,127.95,127.99,127.91,127.91,4308.0,126.6406,126.6802,126.601,126.601,4308.0
2023-04-11 14:15:00,127.9,128.03,127.9,128.03,2400.0,126.5911,126.7197,126.5911,126.7197,2400.0
2023-04-11 14:20:00,128.07,128.1,128.04,128.09,1000.0,126.7593,126.789,126.7296,126.7791,1000.0
2023-04-11 14:25:00,128.09,128.15,128.08,128.15,3030.0,126.7791,126.8385,126.7692,126.8385,3030.0
2023-04-11 14:30:00,128.19,128.19,128.16,128.16,1200.0,126.8781,126.8781,126.8484,126.8484,1200.0
2023-04-11 14:35:00,128.08,128.19,128.08,128.19,2750.0,126.7692,126.8781,126.7692,126.8781,2750.0
2023-04-11 14:40:00,128.22,128.25,128.19,128.19,3800.0,126.9078,126.9375,126.8781,126.8781,3800.0
2023-04-11 14:45:00,128.16,128.16,128.13,128.13,1600.0,126.8484,126.8484,126.8187,126.8187,1600.0
2023-04-11 14:50:00,128.08,128.11,128.04,128.08,4250.0,126.7692,126.7989,126.7296,126.7692,4250.0
2023-04-11 14:55:00,128.02,128.15,128.02,128.13,1800.0,126.7098,126.8385,126.7098,126.8187,1800.0
2023-04-11 15:00:00,128.06,128.08,128.04,128.05,2400.0,126.7494,126.7692,126.7296,126.7395,2400.0
2023-04-11 15:05:00,128.04,128.04,127.94,127.96,4000.0,126.7296,126.7296,126.6307,126.6505,4000.0
2023-04-11 15:10:00,127.96,128.12,127.96,128.1,4098.0,126.6505,126.8088,126.6505,126.789,4098.0
2023-04-11 15:15:00,128.14,128.22,128.09,128.15,6600.0,126.8286,126.9078,126.7791,126.8385,6600.0
2023-04-11 15:20:00,128.13,128.22,128.1,128.17,4336.0,126.8187,126.9078,126.789,126.8583,4336.0
2023-04-11 15:25:00,128.16,128.19,128.1,128.19,5800.0,126.8484,126.8781,126.789,126.8781,5800.0
2023-04-11 15:30:00,128.2,128.21,128.02,128.02,7184.0,126.888,126.8979,126.7098,126.7098,7184.0
2023-04-11 15:35:00,128.0,128.01,127.78,127.78,9662.0,126.69,126.6999,126.4723,126.4723,9662.0
2023-04-11 15:40:00,127.77,127.84,127.64,127.66,24238.0,126.4624,126.5317,126.3337,126.3535,24238.0
2023-04-11 15:45:00,127.64,127.67,127.54,127.64,34894.0,126.3337,126.3634,126.2348,126.3337,34894.0
2023-04-11 15:50:00,127.63,127.63,127.29,127.35,35842.0,126.3238,126.3238,125.9873,126.0467,35842.0
2023-04-11 15:55:00,127.36,127.5,127.25,127.5,119402.0,126.0566,126.1952,125.9477,126.1952,119402.0
2023-04-12 09:30:00,128.38,128.75,128.31,128.54,4000.0,127.0662,127.4324,126.9969,127.2245,4000.0
2023-04-12 09:35:00,128.19,128.19,127.48,127.57,7704.0,126.8781,126.8781,126.1754,126.2644,7704.0
2023-04-12 09:40:00,127.66,127.73,126.72,126.81,29166.0,126.3535,126.4228,125.4231,125.5122,29166.0
2023-04-12 09:45:00,126.85,126.88,126.05,126.52,25582.0,125.5518,125.5815,124.76,125.2252,25582.0
2023-04-12 09:50:00,126.56,126.56,126.16,126.43,12536.0,125.2648,125.2648,124.8689,125.1361,12536.0
2023-04-12 09:55:00,126.48,126.65,126.46,126.53,9018.0,125.1856,125.3539,125.1658,125.2351,9018.0
2023-04-12 10:00:00,126.5,126.97,126.3,126.89,15920.0,125.2054,125.6706,125.0074,125.5914,15920.0
2023-04-12 10:05:00,126.87,127.08,126.81,127.05,8000.0,125.5716,125.7795,125.5122,125.7498,8000.0
2023-04-12 10:10:00,127.0,127.19,126.96,126.97,20118.0,125.7003,125.8883,125.6607,125.6706,20118.0
2023-04-12 10:15:00,127.0,127.09,126.72,126.73,42458.0,125.7003,125.7894,125.4231,125.433,42458.0
2023-04-12 10:20:00,126.73,127.18,126.73,126.99,6862.0,125.433,125.8784,125.433,125.6904,6862.0
2023-04-12 10:25:00,126.95,127.27,126.83,127.2,4596.0,125.6508,125.9675,125.532,125.8982,4596.0
2023-04-12 10:30:00,127.3,127.33,126.64,126.67,6058.0,125.9972,126.0269,125.344,125.3737,6058.0
2023-04-12 10:35:00,126.57,126.67,126.35,126.47,6118.0,125.2747,125.3737,125.0569,125.1757,6118.0
2023-04-12 10:40:00,126.55,126.83,126.55,126.74,9796.0,125.2549,125.532,125.2549,125.4429,9796.0
2023-04-12 10:45:00,126.66,126.96,126.66,126.95,5620.0,125.3638,125.6607,125.3638,125.6508,5620.0
2023-04-12 10:50:00,126.86,126.86,126.57,126.59,4068.0,125.5617,125.5617,125.2747,125.2945,4068.0
2023-04-12 10:55:00,126.57,126.57,126.16,126.22,10868.0,125.2747,125.2747,124.8689,124.9283,10868.0
2023-04-12 11:00:00,126.21,126.35,126.14,126.15,5300.0,124.9184,125.0569,124.8491,124.859,5300.0
2023-04-12 11:05:00,126.14,126.3,125.85,125.9,9278.0,124.8491,125.0074,124.5621,124.6115,9278.0
2023-04-12 11:10:00,125.91,125.92,125.68,125.86,11500.0,124.6214,124.6313,124.3938,124.5719,11500.0
2023-04-12 11:15:00,125.92,125.93,125.83,125.89,2000.0,124.6313,124.6412,124.5423,124.6016,2000.0
2023-04-12 11:20:00,125.94,126.21,125.94,126.1,2678.0,124.6511,124.9184,124.6511,124.8095,2678.0
2023-04-12 11:25:00,126.14,126.26,126.07,126.2,2400.0,124.8491,124.9679,124.7798,124.9085,2400.0
2023-04-12 11:30:00,126.19,126.22,126.04,126.16,7026.0,124.8986,124.9283,124.7501,124.8689,7026.0
2023-04-12 11:35:00,126.1,126.12,125.99,126.1,7092.0,124.8095,124.8293,124.7006,124.8095,7092.0
2023-04-12 11:40:00,126.05,126.28,126.05,126.28,4258.0,124.76,124.9877,124.76,124.9877,4258.0
2023-04-12 11:45:00,126.26,126.48,126.26,126.42,6774.0,124.9679,125.1856,124.9679,125.1262,6774.0
2023-04-12 11:50:00,126.47,126.67,126.41,126.58,2600.0,125.1757,125.3737,125.1163,125.2846,2600.0
2023-04-12 11:55:00,126.6,126.67,126.6,126.67,1810.0,125.3044,125.3737,125.3044,125.3737,1810.0
2023-04-12 12:00:00,126.67,126.73,126.67,126.69,1400.0,125.3737,125.433,125.3737,125.3935,1400.0
2023-04-12 12:05:00,126.73,126.83,126.73,126.83,400.0,125.433,125.532,125.433,125.532,400.0
2023-04-12 12:10:00,126.84,126.84,126.75,126.8,800.0,125.5419,125.5419,125.4528,125.5023,800.0
2023-04-12 12:15:00,126.83,126.83,126.77,126.8,1800.0,125.532,125.532,125.4726,125.5023,1800.0
2023-04-12 12:20:00,126.73,126.97,126.73,126.86,5200.0,125.433,125.6706,125.433,125.5617,5200.0
2023-04-12 12:25:00,126.89,127.01,126.89,126.94,1800.0,125.5914,125.7102,125.5914,125.6409,1800.0
2023-04-12 12:30:00,126.99,127.02,126.99,127.02,1136.0,125.6904,125.7201,125.6904,125.7201,1136.0
2023-04-12 12:35:00,126.92,126.92,126.88,126.88,600.0,125.6211,125.6211,125.5815,125.5815,600.0
2023-04-12 12:40:00,126.97,126.97,126.75,126.75,3248.0,125.6706,125.6706,125.4528,125.4528,3248.0
2023-04-12 12:45:00,126.76,126.92,126.76,126.77,3800.0,125.4627,125.6211,125.4627,125.4726,3800.0
2023-04-12 12:50:00,126.79,126.82,126.75,126.82,1634.0,125.4924,125.5221,125.4528,125.5221,1634.0
2023-04-12 12:55:00,126.89,126.92,126.86,126.91,3484.0,125.5914,125.6211,125.5617,125.6112,3484.0
2023-04-12 13:00:00,126.88,126.88,126.67,126.77,3800.0,125.5815,125.5815,125.3737,125.4726,3800.0
2023-04-12 13:05:00,126.79,126.92,126.79,126.92,400.0,125.4924,125.6211,125.4924,125.6211,400.0
2023-04-12 13:10:00,126.96,127.0,126.96,127.0,600.0,125.6607,125.7003,125.6607,125.7003,600.0
2023-04-12 13:15:00,127.05,127.05,126.86,126.88,5800.0,125.7498,125.7498,125.5617,125.5815,5800.0
2023-04-12 13:20:00,126.81,126.81,126.72,126.72,1400.0,125.5122,125.5122,125.4231,125.4231,1400.0
2023-04-12 13:25:00,126.69,126.84,126.69,126.75,1510.0,125.3935,125.5419,125.3935,125.4528,1510.0
2023-04-12 13:30:00,126.81,126.83,126.8,126.83,1000.0,125.5122,125.532,125.5023,125.532,1000.0
2023-04-12 13:35:00,126.76,126.79,126.59,126.59,6154.0,125.4627,125.4924,125.2945,125.2945,6154.0
2023-04-12 13:40:00,126.58,126.64,126.5,126.5,5296.0,125.2846,125.344,125.2054,125.2054,5296.0
2023-04-12 13:45:00,126.48,126.48,126.39,126.44,3800.0,125.1856,125.1856,125.0965,125.146,3800.0
2023-04-12 13:50:00,126.4,126.44,126.4,126.42,600.0,125.1064,125.146,125.1064,125.1262,600.0
2023-04-12 13:55:00,126.42,126.56,126.41,126.56,1220.0,125.1262,125.2648,125.1163,125.2648,1220.0
2023-04-12 14:00:00,126.6,126.63,126.33,126.63,8900.0,125.3044,125.3341,125.0371,125.3341,8900.0
2023-04-12 14:05:00,126.49,126.64,126.31,126.31,2000.0,125.1955,125.344,125.0173,125.0173,2000.0
2023-04-12 14:10:00,126.33,126.67,126.21,126.67,2000.0,125.0371,125.3737,124.9184,125.3737,2000.0
2023-04-12 14:15:00,126.67,126.7,126.67,126.7,970.0,125.3737,125.4034,125.3737,125.4034,970.0
2023-04-12 14:20:00,126.64,126.66,126.43,126.43,4200.0,125.344,125.3638,125.1361,125.1361,4200.0
2023-04-12 14:25:00,126.39,126.39,125.97,125.97,13414.0,125.0965,125.0965,124.6808,124.6808,13414.0
2023-04-12 14:30:00,125.92,125.92,125.78,125.92,4260.0,124.6313,124.6313,124.4928,124.6313,4260.0
2023-04-12 14:35:00,125.85,125.92,125.72,125.77,10680.0,124.5621,124.6313,124.4334,124.4829,10680.0
2023-04-12 14:40:00,125.73,125.92,125.67,125.83,8312.0,124.4433,124.6313,124.3839,124.5423,8312.0
2023-04-12 14:45:00,125.93,125.93,125.51,125.51,16996.0,124.6412,124.6412,124.2255,124.2255,16996.0
2023-04-12 14:50:00,125.53,125.64,125.51,125.64,5200.0,124.2453,124.3542,124.2255,124.3542,5200.0
2023-04-12 14:55:00,125.58,125.79,125.58,125.63,4914.0,124.2948,124.5027,124.2948,124.3443,4914.0
2023-04-12 15:00:00,125.64,125.76,125.5,125.52,6200.0,124.3542,124.473,124.2156,124.2354,6200.0
2023-04-12 15:05:00,125.51,125.69,125.51,125.57,4934.0,124.2255,124.4037,124.2255,124.2849,4934.0
2023-04-12 15:10:00,125.57,125.57,125.31,125.33,8380.0,124.2849,124.2849,124.0276,124.0474,8380.0
2023-04-12 15:15:00,125.29,125.3,125.14,125.3,5800.0,124.0078,124.0177,123.8593,124.0177,5800.0
2023-04-12 15:20:00,125.3,125.39,125.24,125.24,11400.0,124.0177,124.1068,123.9583,123.9583,11400.0
2023-04-12 15:25:00,125.28,125.28,125.09,125.23,7500.0,123.9979,123.9979,123.8098,123.9484,7500.0
2023-04-12 15:30:00,125.15,125.48,125.15,125.43,15390.0,123.8692,124.1958,123.8692,124.1463,15390.0
2023-04-12 15:35:00,125.44,125.51,125.44,125.51,9782.0,124.1562,124.2255,124.1562,124.2255,9782.0
2023-04-12 15:40:00,125.52,125.52,125.31,125.34,12092.0,124.2354,124.2354,124.0276,124.0573,12092.0
2023-04-12 15:45:00,125.36,125.58,125.33,125.39,26050.0,124.0771,124.2948,124.0474,124.1068,26050.0
2023-04-12 15:50:00,125.35,125.42,125.24,125.26,42872.0,124.0672,124.1365,123.9583,123.9781,42872.0
2023-04-12 15:55:00,125.24,125.24,125.07,125.14,93138.0,123.9583,123.9583,123.79,123.8593,93138.0
2023-04-13 09:30:00,125.34,125.64,125.34,125.45,7016.0,124.0573,124.3542,124.0573,124.1661,7016.0
2023-04-13 09:35:00,125.48,125.58,125.17,125.36,11802.0,124.1958,124.2948,123.889,124.0771,11802.0
2023-04-13 09:40:00,125.35,125.35,124.98,125.13,15196.0,124.0672,124.0672,123.701,123.8494,15196.0
2023-04-13 09:45:00,125.07,125.14,124.87,124.97,23240.0,123.79,123.8593,123.5921,123.6911,23240.0
2023-04-13 09:50:00,125.04,125.04,124.61,124.86,8120.0,123.7603,123.7603,123.3347,123.5822,8120.0
2023-04-13 09:55:00,124.8,125.22,124.77,124.77,6018.0,123.5228,123.9385,123.4931,123.4931,6018.0
2023-04-13 10:00:00,124.98,124.98,124.8,124.97,4200.0,123.701,123.701,123.5228,123.6911,4200.0
2023-04-13 10:05:00,125.0,125.43,124.98,125.32,9708.0,123.7208,124.1463,123.701,124.0375,9708.0
2023-04-13 10:10:00,125.31,125.75,125.31,125.69,13680.0,124.0276,124.4631,124.0276,124.4037,13680.0
2023-04-13 10:15:00,125.71,125.82,125.61,125.66,16622.0,124.4235,124.5324,124.3245,124.374,16622.0
2023-04-13 10:20:00,125.67,125.75,125.6,125.75,5880.0,124.3839,124.4631,124.3146,124.4631,5880.0
2023-04-13 10:25:00,125.76,125.76,125.55,125.73,5540.0,124.473,124.473,124.2651,124.4433,5540.0
2023-04-13 10:30:00,125.74,125.78,125.42,125.67,6540.0,124.4532,124.4928,124.1365,124.3839,6540.0
2023-04-13 10:35:00,125.8,125.8,125.64,125.65,3200.0,124.5126,124.5126,124.3542,124.3641,3200.0
2023-04-13 10:40:00,125.49,125.61,125.43,125.54,5600.0,124.2057,124.3245,124.1463,124.2552,5600.0
2023-04-13 10:45:00,125.47,125.64,125.42,125.64,1000.0,124.1859,124.3542,124.1365,124.3542,1000.0
2023-04-13 10:50:00,125.61,125.67,125.57,125.6,1456.0,124.3245,124.3839,124.2849,124.3146,1456.0
2023-04-13 10:55:00,125.61,125.74,125.56,125.56,2198.0,124.3245,124.4532,124.275,124.275,2198.0
2023-04-13 11:00:00,125.56,125.83,125.55,125.83,2400.0,124.275,124.5423,124.2651,124.5423,2400.0
2023-04-13 11:05:00,125.88,125.97,125.83,125.83,1800.0,124.5917,124.6808,124.5423,124.5423,1800.0
2023-04-13 11:10:00,125.83,125.89,125.71,125.76,2200.0,124.5423,124.6016,124.4235,124.473,2200.0
2023-04-13 11:15:00,125.82,125.82,125.65,125.66,1200.0,124.5324,124.5324,124.3641,124.374,1200.0
2023-04-13 11:20:00,125.79,125.79,125.64,125.64,800.0,124.5027,124.5027,124.3542,124.3542,800.0
2023-04-13 11:25:00,125.74,125.83,125.72,125.83,1940.0,124.4532,124.5423,124.4334,124.5423,1940.0
2023-04-13 11:30:00,125.83,125.96,125.83,125.86,3400.0,124.5423,124.6709,124.5423,124.5719,3400.0
2023-04-13 11:35:00,125.86,126.0,125.86,125.95,3200.0,124.5719,124.7105,124.5719,124.661,3200.0
2023-04-13 11:40:00,126.03,126.11,126.03,126.08,3700.0,124.7402,124.8194,124.7402,124.7897,3700.0
2023-04-13 11:45:00,126.09,126.16,125.94,125.94,1200.0,124.7996,124.8689,124.6511,124.6511,1200.0
2023-04-13 11:50:00,125.88,125.98,125.75,125.88,3392.0,124.5917,124.6907,124.4631,124.5917,3392.0
2023-04-13 11:55:00,125.97,126.25,125.97,126.23,3000.0,124.6808,124.958,124.6808,124.9382,3000.0
2023-04-13 12:00:00,126.32,126.48,126.29,126.45,2800.0,125.0272,125.1856,124.9975,125.1559,2800.0
2023-04-13 12:05:00,126.36,126.56,126.33,126.33,7800.0,125.0668,125.2648,125.0371,125.0371,7800.0
2023-04-13 12:10:00,126.39,126.42,126.34,126.36,3000.0,125.0965,125.1262,125.047,125.0668,3000.0
2023-04-13 12:15:00,126.25,126.5,126.25,126.38,17000.0,124.958,125.2054,124.958,125.0866,17000.0
2023-04-13 12:20:00,126.39,126.54,126.38,126.46,10000.0,125.0965,125.245,125.0866,125.1658,10000.0
2023-04-13 12:25:00,126.44,126.54,126.42,126.54,4534.0,125.146,125.245,125.1262,125.245,4534.0
2023-04-13 12:30:00,126.5,126.5,126.39,126.41,5800.0,125.2054,125.2054,125.0965,125.1163,5800.0
2023-04-13 12:35:00,126.39,126.41,126.35,126.38,11400.0,125.0965,125.1163,125.0569,125.0866,11400.0
2023-04-13 12:40:00,126.36,126.38,126.28,126.33,7000.0,125.0668,125.0866,124.9877,125.0371,7000.0
2023-04-13 12:45:00,126.3,126.3,126.15,126.21,4988.0,125.0074,125.0074,124.859,124.9184,4988.0
2023-04-13 12:50:00,126.22,126.23,126.08,126.08,5060.0,124.9283,124.9382,124.7897,124.7897,5060.0
2023-04-13 12:55:00,126.07,126.17,126.07,126.16,8200.0,124.7798,124.8788,124.7798,124.8689,8200.0
2023-04-13 13:00:00,126.17,126.24,126.06,126.21,12458.0,124.8788,124.9481,124.7699,124.9184,12458.0
2023-04-13 13:05:00,126.26,126.31,126.25,126.26,5506.0,124.9679,125.0173,124.958,124.9679,5506.0
2023-04-13 13:10:00,126.28,126.44,126.28,126.38,10540.0,124.9877,125.146,124.9877,125.0866,10540.0
2023-04-13 13:15:00,126.36,126.39,126.33,126.33,4000.0,125.0668,125.0965,125.0371,125.0371,4000.0
2023-04-13 13:20:00,126.33,126.41,126.32,126.32,2020.0,125.0371,125.1163,125.0272,125.0272,2020.0
2023-04-13 13:25:00,126.31,126.38,126.26,126.38,2550.0,125.0173,125.0866,124.9679,125.0866,2550.0
2023-04-13 13:30:00,126.39,126.39,126.32,126.32,4826.0,125.0965,125.0965,125.0272,125.0272,4826.0
2023-04-13 13:35:00,126.29,126.53,126.29,126.53,6240.0,124.9975,125.2351,124.9975,125.2351,6240.0
2023-04-13 13:40:00,126.53,126.61,126.52,126.53,12022.0,125.2351,125.3143,125.2252,125.2351,12022.0
2023-04-13 13:45:00,126.56,126.57,126.52,126.56,2800.0,125.2648,125.2747,125.2252,125.2648,2800.0
2023-04-13 13:50:00,126.58,126.63,126.53,126.63,3374.0,125.2846,125.3341,125.2351,125.3341,3374.0
2023-04-13 13:55:00,126.59,126.59,126.55,126.57,1800.0,125.2945,125.2945,125.2549,125.2747,1800.0
2023-04-13 14:00:00,126.58,126.6,126.51,126.55,15160.0,125.2846,125.3044,125.2153,125.2549,15160.0
2023-04-13 14:05:00,126.56,126.62,126.53,126.55,5532.0,125.2648,125.3242,125.2351,125.2549,5532.0
2023-04-13 14:10:00,126.56,126.66,126.51,126.64,5172.0,125.2648,125.3638,125.2153,125.344,5172.0
2023-04-13 14:15:00,126.64,126.71,126.63,126.71,1800.0,125.344,125.4133,125.3341,125.4133,1800.0
2023-04-13 14:20:00,126.67,126.74,126.63,126.67,7270.0,125.3737,125.4429,125.3341,125.3737,7270.0
2023-04-13 14:25:00,126.66,126.66,126.59,126.6,3800.0,125.3638,125.3638,125.2945,125.3044,3800.0
2023-04-13 14:30:00,126.59,126.63,126.59,126.61,1200.0,125.2945,125.3341,125.2945,125.3143,1200.0
2023-04-13 14:35:00,126.53,126.74,126.53,126.7,2720.0,125.2351,125.4429,125.2351,125.4034,2720.0
2023-04-13 14:40:00,126.67,126.83,126.64,126.83,5600.0,125.3737,125.532,125.344,125.532,5600.0
2023-04-13 14:45:00,126.78,126.8,126.74,126.74,5000.0,125.4825,125.5023,125.4429,125.4429,5000.0
2023-04-13 14:50:00,126.75,126.76,126.69,126.76,6756.0,125.4528,125.4627,125.3935,125.4627,6756.0
2023-04-13 14:55:00,126.77,126.79,126.65,126.67,8022.0,125.4726,125.4924,125.3539,125.3737,8022.0
2023-04-13 15:00:00,126.67,126.73,126.59,126.73,13296.0,125.3737,125.433,125.2945,125.433,13296.0
2023-04-13 15:05:00,126.76,126.8,126.7,126.76,3400.0,125.4627,125.5023,125.4034,125.4627,3400.0
2023-04-13 15:10:00,126.74,126.74,126.68,126.69,4972.0,125.4429,125.4429,125.3836,125.3935,4972.0
2023-04-13 15:15:00,126.7,126.75,126.69,126.71,3000.0,125.4034,125.4528,125.3935,125.4133,3000.0
2023-04-13 15:20:00,126.77,126.89,126.69,126.74,5400.0,125.4726,125.5914,125.3935,125.4429,5400.0
2023-04-13 15:25:00,126.71,126.78,126.71,126.73,8270.0,125.4133,125.4825,125.4133,125.433,8270.0
2023-04-13 15:30:00,126.69,126.69,126.58,126.64,8414.0,125.3935,125.3935,125.2846,125.344,8414.0
2023-04-13 15:35:00,126.66,126.66,126.55,126.58,12334.0,125.3638,125.3638,125.2549,125.2846,12334.0
2023-04-13 15:40:00,126.58,126.7,126.56,126.68,23022.0,125.2846,125.4034,125.2648,125.3836,23022.0
2023-04-13 15:45:00,126.66,126.7,126.45,126.48,10024.0,125.3638,125.4034,125.1559,125.1856,10024.0
2023-04-13 15:50:00,126.44,126.44,126.26,126.3,22002.0,125.146,125.146,124.9679,125.0074,22002.0
2023-04-13 15:55:00,126.23,126.23,126.07,126.16,51532.0,124.9382,124.9382,124.7798,124.8689,51532.0
2023-04-14 09:30:00,126.04,126.2,125.94,126.07,4750.0,124.7501,124.9085,124.6511,124.7798,4750.0
2023-04-14 09:35:00,126.02,126.67,126.02,126.58,3200.0,124.7303,125.3737,124.7303,125.2846,3200.0
2023-04-14 09:40:00,126.55,126.92,126.42,126.92,8016.0,125.2549,125.6211,125.1262,125.6211,8016.0
2023-04-14 09:45:00,126.88,127.11,126.88,127.05,7188.0,125.5815,125.8092,125.5815,125.7498,7188.0
2023-04-14 09:50:00,127.08,127.3,127.06,127.26,2596.0,125.7795,125.9972,125.7597,125.9576,2596.0
2023-04-14 09:55:00,127.14,127.48,127.11,127.34,14100.0,125.8388,126.1754,125.8092,126.0368,14100.0
2023-04-14 10:00:00,127.28,127.4,126.95,127.37,8100.0,125.9774,126.0962,125.6508,126.0665,8100.0
2023-04-14 10:05:00,127.36,127.36,126.63,126.71,8664.0,126.0566,126.0566,125.3341,125.4133,8664.0
2023-04-14 10:10:00,126.77,126.85,126.72,126.81,8650.0,125.4726,125.5518,125.4231,125.5122,8650.0
2023-04-14 10:15:00,126.69,126.79,126.27,126.3,5348.0,125.3935,125.4924,124.9778,125.0074,5348.0
2023-04-14 10:20:00,126.43,126.43,126.06,126.11,8332.0,125.1361,125.1361,124.7699,124.8194,8332.0
2023-04-14 10:25:00,126.18,126.18,126.18,126.18,200.0,124.8887,124.8887,124.8887,124.8887,200.0
2023-04-14 10:30:00,126.17,126.17,125.94,125.99,6872.0,124.8788,124.8788,124.6511,124.7006,6872.0
2023-04-14 10:35:00,125.97,125.99,125.8,125.94,1800.0,124.6808,124.7006,124.5126,124.6511,1800.0
2023-04-14 10:40:00,125.86,125.92,125.64,125.92,2600.0,124.5719,124.6313,124.3542,124.6313,2600.0
2023-04-14 10:45:00,125.91,126.08,125.86,125.99,3400.0,124.6214,124.7897,124.5719,124.7006,3400.0
2023-04-14 10:50:00,125.95,126.11,125.86,125.86,1818.0,124.661,124.8194,124.5719,124.5719,1818.0
2023-04-14 10:55:00,125.95,125.97,125.93,125.93,2476.0,124.661,124.6808,124.6412,124.6412,2476.0
2023-04-14 11:00:00,126.04,126.09,125.86,125.88,2200.0,124.7501,124.7996,124.5719,124.5917,2200.0
2023-04-14 11:05:00,125.83,126.08,125.8,126.08,8600.0,124.5423,124.7897,124.5126,124.7897,8600.0
2023-04-14 11:10:00,126.14,126.23,126.11,126.13,4824.0,124.8491,124.9382,124.8194,124.8392,4824.0
2023-04-14 11:15:00,126.27,126.27,126.21,126.23,1000.0,124.9778,124.9778,124.9184,124.9382,1000.0
2023-04-14 11:20:00,126.24,126.24,126.07,126.07,802.0,124.9481,124.9481,124.7798,124.7798,802.0
2023-04-14 11:25:00,126.03,126.03,125.94,125.96,11868.0,124.7402,124.7402,124.6511,124.6709,11868.0
2023-04-14 11:30:00,125.95,126.0,125.79,125.91,3388.0,124.661,124.7105,124.5027,124.6214,3388.0
2023-04-14 11:35:00,125.86,125.88,125.55,125.58,6080.0,124.5719,124.5917,124.2651,124.2948,6080.0
2023-04-14 11:40:00,125.55,125.67,125.55,125.56,1428.0,124.2651,124.3839,124.2651,124.275,1428.0
2023-04-14 11:45:00,125.63,125.71,125.63,125.64,2200.0,124.3443,124.4235,124.3443,124.3542,2200.0
2023-04-14 11:50:00,125.5,125.58,125.5,125.58,1232.0,124.2156,124.2948,124.2156,124.2948,1232.0
2023-04-14 11:55:00,125.53,125.58,125.53,125.54,1200.0,124.2453,124.2948,124.2453,124.2552,1200.0
2023-04-14 12:00:00,125.6,125.61,125.39,125.4,7830.0,124.3146,124.3245,124.1068,124.1167,7830.0
2023-04-14 12:05:00,125.49,125.49,125.2,125.4,7522.0,124.2057,124.2057,123.9187,124.1167,7522.0
2023-04-14 12:10:00,125.42,125.42,125.33,125.33,3600.0,124.1365,124.1365,124.0474,124.0474,3600.0
2023-04-14 12:15:00,125.32,125.38,125.27,125.3,17444.0,124.0375,124.0969,123.988,124.0177,17444.0
2023-04-14 12:20:00,125.28,125.32,125.19,125.2,10678.0,123.9979,124.0375,123.9088,123.9187,10678.0
2023-04-14 12:25:00,125.24,125.28,125.22,125.28,1000.0,123.9583,123.9979,123.9385,123.9979,1000.0
2023-04-14 12:30:00,125.28,125.29,125.15,125.23,2000.0,123.9979,124.0078,123.8692,123.9484,2000.0
2023-04-14 12:35:00,125.29,125.29,125.17,125.17,1206.0,124.0078,124.0078,123.889,123.889,1206.0
2023-04-14 12:40:00,125.16,125.22,124.97,124.97,6798.0,123.8791,123.9385,123.6911,123.6911,6798.0
2023-04-14 12:45:00,124.92,124.96,124.83,124.94,15362.0,123.6416,123.6812,123.5525,123.6614,15362.0
2023-04-14 12:50:00,124.92,125.02,124.92,124.95,3400.0,123.6416,123.7405,123.6416,123.6713,3400.0
2023-04-14 12:55:00,124.91,125.07,124.91,125.04,2800.0,123.6317,123.79,123.6317,123.7603,2800.0
2023-04-14 13:00:00,125.02,125.21,125.02,125.21,35098.0,123.7405,123.9286,123.7405,123.9286,35098.0
2023-04-14 13:05:00,125.22,125.27,125.16,125.2,2400.0,123.9385,123.988,123.8791,123.9187,2400.0
2023-04-14 13:10:00,125.22,125.26,125.19,125.22,6320.0,123.9385,123.9781,123.9088,123.9385,6320.0
2023-04-14 13:15:00,125.27,125.3,125.24,125.24,2600.0,123.988,124.0177,123.9583,123.9583,2600.0
2023-04-14 13:20:00,125.24,125.24,124.96,125.03,5740.0,123.9583,123.9583,123.6812,123.7504,5740.0
2023-04-14 13:25:00,125.0,125.0,124.89,124.89,400.0,123.7208,123.7208,123.6119,123.6119,400.0
2023-04-14 13:30:00,124.72,124.79,124.72,124.76,20144.0,123.4436,123.5129,123.4436,123.4832,20144.0
2023-04-14 13:35:00,124.76,124.85,124.69,124.85,2462.0,123.4832,123.5723,123.4139,123.5723,2462.0
2023-04-14 13:40:00,124.88,125.16,124.88,125.06,5454.0,123.602,123.8791,123.602,123.7801,5454.0
2023-04-14 13:45:00,125.01,125.14,124.99,125.07,6800.0,123.7306,123.8593,123.7109,123.79,6800.0
2023-04-14 13:50:00,125.13,125.13,125.07,125.07,1000.0,123.8494,123.8494,123.79,123.79,1000.0
2023-04-14 13:55:00,125.14,125.27,125.14,125.26,3344.0,123.8593,123.988,123.8593,123.9781,3344.0
2023-04-14 14:00:00,125.25,125.25,125.11,125.15,8950.0,123.9682,123.9682,123.8296,123.8692,8950.0
2023-04-14 14:05:00,125.11,125.35,125.1,125.33,9900.0,123.8296,124.0672,123.8197,124.0474,9900.0
2023-04-14 14:10:00,125.36,125.49,125.36,125.49,9314.0,124.0771,124.2057,124.0771,124.2057,9314.0
2023-04-14 14:15:00,125.52,125.64,125.49,125.54,8690.0,124.2354,124.3542,124.2057,124.2552,8690.0
2023-04-14 14:20:00,125.58,125.82,125.58,125.81,1464.0,124.2948,124.5324,124.2948,124.5225,1464.0
2023-04-14 14:25:00,125.82,125.91,125.77,125.91,4800.0,124.5324,124.6214,124.4829,124.6214,4800.0
2023-04-14 14:30:00,125.97,126.02,125.92,126.01,18532.0,124.6808,124.7303,124.6313,124.7204,18532.0
2023-04-14 14:35:00,126.03,126.04,125.83,125.86,4100.0,124.7402,124.7501,124.5423,124.5719,4100.0
2023-04-14 14:40:00,125.82,125.95,125.79,125.95,5100.0,124.5324,124.661,124.5027,124.661,5100.0
2023-04-14 14:45:00,125.9,125.94,125.85,125.94,1200.0,124.6115,124.6511,124.5621,124.6511,1200.0
2023-04-14 14:50:00,125.88,125.92,125.78,125.78,1200.0,124.5917,124.6313,124.4928,124.4928,1200.0
2023-04-14 14:55:00,125.91,125.92,125.85,125.88,1800.0,124.6214,124.6313,124.5621,124.5917,1800.0
2023-04-14 15:00:00,125.91,125.91,125.77,125.82,2320.0,124.6214,124.6214,124.4829,124.5324,2320.0
2023-04-14 15:05:00,125.76,125.85,125.73,125.83,1600.0,124.473,124.5621,124.4433,124.5423,1600.0
2023-04-14 15:10:00,125.77,125.79,125.53,125.54,25408.0,124.4829,124.5027,124.2453,124.2552,25408.0
2023-04-14 15:15:00,125.52,125.57,125.35,125.54,36318.0,124.2354,124.2849,124.0672,124.2552,36318.0
2023-04-14 15:20:00,125.55,125.75,125.5,125.75,13764.0,124.2651,124.4631,124.2156,124.4631,13764.0
2023-04-14 15:25:00,125.86,125.91,125.81,125.89,3338.0,124.5719,124.6214,124.5225,124.6016,3338.0
2023-04-14 15:30:00,125.82,125.85,125.8,125.83,7684.0,124.5324,124.5621,124.5126,124.5423,7684.0
2023-04-14 15:35:00,125.82,125.86,125.79,125.86,16464.0,124.5324,124.5719,124.5027,124.5719,16464.0
2023-04-14 15:40:00,125.9,126.11,125.85,126.04,21482.0,124.6115,124.8194,124.5621,124.7501,21482.0
2023-04-14 15:45:00,126.07,126.17,126.02,126.11,27086.0,124.7798,124.8788,124.7303,124.8194,27086.0
2023-04-14 15:50:00,126.08,126.08,125.93,125.94,20076.0,124.7897,124.7897,124.6412,124.6511,20076.0
2023-04-14 15:55:00,125.92,126.06,125.89,126.06,54982.0,124.6313,124.7699,124.6016,124.7699,54982.0
2023-04-17 09:30:00,124.75,125.25,124.6,125.25,28624.0,123.4733,123.9682,123.3248,123.9682,28624.0
2023-04-17 09:35:00,125.21,125.72,125.16,125.72,11190.0,123.9286,124.4334,123.8791,124.4334,11190.0
2023-04-17 09:40:00,125.75,125.75,125.41,125.5,4502.0,124.4631,124.4631,124.1266,124.2156,4502.0
2023-04-17 09:45:00,125.61,125.61,124.96,125.06,40754.0,124.3245,124.3245,123.6812,123.7801,40754.0
2023-04-17 09:50:00,125.08,125.14,124.71,124.73,29974.0,123.7999,123.8593,123.4337,123.4535,29974.0
2023-04-17 09:55:00,124.73,125.01,124.63,125.01,9062.0,123.4535,123.7306,123.3545,123.7306,9062.0
2023-04-17 10:00:00,125.2,125.25,124.99,124.99,6390.0,123.9187,123.9682,123.7109,123.7109,6390.0
2023-04-17 10:05:00,124.9,125.0,124.89,125.0,2438.0,123.6218,123.7208,123.6119,123.7208,2438.0
2023-04-17 10:10:00,124.97,125.06,124.97,125.06,2090.0,123.6911,123.7801,123.6911,123.7801,2090.0
2023-04-17 10:15:00,125.18,125.34,125.11,125.34,1800.0,123.8989,124.0573,123.8296,124.0573,1800.0
2023-04-17 10:20:00,125.36,125.54,125.36,125.4,4000.0,124.0771,124.2552,124.0771,124.1167,4000.0
2023-04-17 10:25:00,125.35,125.35,125.26,125.29,1764.0,124.0672,124.0672,123.9781,124.0078,1764.0
2023-04-17 10:30:00,125.17,125.3,125.09,125.16,3354.0,123.889,124.0177,123.8098,123.8791,3354.0
2023-04-17 10:35:00,125.15,125.15,124.83,124.89,3200.0,123.8692,123.8692,123.5525,123.6119,3200.0
2023-04-17 10:40:00,124.86,124.86,124.64,124.64,6372.0,123.5822,123.5822,123.3644,123.3644,6372.0
2023-04-17 10:45:00,124.74,124.92,124.74,124.92,2112.0,123.4634,123.6416,123.4634,123.6416,2112.0
2023-04-17 10:50:00,124.82,124.97,124.8,124.87,6140.0,123.5426,123.6911,123.5228,123.5921,6140.0
2023-04-17 10:55:00,124.83,125.01,124.83,125.01,600.0,123.5525,123.7306,123.5525,123.7306,600.0
2023-04-17 11:00:00,125.2,125.2,125.0,125.03,3400.0,123.9187,123.9187,123.7208,123.7504,3400.0
2023-04-17 11:05:00,125.07,125.18,125.07,125.14,1600.0,123.79,123.8989,123.79,123.8593,1600.0
2023-04-17 11:10:00,125.13,125.13,124.98,124.98,5600.0,123.8494,123.8494,123.701,123.701,5600.0
2023-04-17 11:15:00,125.05,125.05,125.0,125.0,7570.0,123.7702,123.7702,123.7208,123.7208,7570.0
2023-04-17 11:20:00,125.0,125.13,124.95,125.13,1234.0,123.7208,123.8494,123.6713,123.8494,1234.0
2023-04-17 11:25:00,125.18,125.19,124.89,124.92,2400.0,123.8989,123.9088,123.6119,123.6416,2400.0
2023-04-17 11:30:00,124.81,124.93,124.75,124.78,10414.0,123.5327,123.6515,123.4733,123.503,10414.0
2023-04-17 11:35:00,124.72,124.79,124.65,124.7,9122.0,123.4436,123.5129,123.3743,123.4238,9122.0
2023-04-17 11:40:00,124.74,124.74,124.64,124.72,2960.0,123.4634,123.4634,123.3644,123.4436,2960.0
2023-04-17 11:45:00,124.67,124.73,124.61,124.73,5780.0,123.3941,123.4535,123.3347,123.4535,5780.0
2023-04-17 11:50:00,124.71,124.72,124.7,124.72,800.0,123.4337,123.4436,123.4238,123.4436,800.0
2023-04-17 11:55:00,124.65,124.65,124.62,124.62,1000.0,123.3743,123.3743,123.3446,123.3446,1000.0
2023-04-17 12:00:00,124.61,124.64,124.51,124.64,2800.0,123.3347,123.3644,123.2358,123.3644,2800.0
2023-04-17 12:05:00,124.53,124.59,124.45,124.54,3400.0,123.2556,123.3149,123.1764,123.2655,3400.0
2023-04-17 12:10:00,124.55,124.58,124.42,124.42,1200.0,123.2754,123.305,123.1467,123.1467,1200.0
2023-04-17 12:15:00,124.48,124.51,124.43,124.51,1924.0,123.2061,123.2358,123.1566,123.2358,1924.0
2023-04-17 12:20:00,124.47,124.47,124.35,124.36,6952.0,123.1962,123.1962,123.0774,123.0873,6952.0
2023-04-17 12:25:00,124.46,124.55,124.45,124.52,4226.0,123.1863,123.2754,123.1764,123.2457,4226.0
2023-04-17 12:30:00,124.48,124.48,124.42,124.44,1000.0,123.2061,123.2061,123.1467,123.1665,1000.0
2023-04-17 12:35:00,124.47,124.64,124.47,124.6,1600.0,123.1962,123.3644,123.1962,123.3248,1600.0
2023-04-17 12:40:00,124.63,124.64,124.56,124.64,1600.0,123.3545,123.3644,123.2853,123.3644,1600.0
2023-04-17 12:45:00,124.66,124.71,124.63,124.64,5872.0,123.3842,123.4337,123.3545,123.3644,5872.0
2023-04-17 12:50:00,124.63,124.71,124.57,124.57,2000.0,123.3545,123.4337,123.2952,123.2952,2000.0
2023-04-17 12:55:00,124.68,124.71,124.58,124.58,15592.0,123.404,123.4337,123.305,123.305,15592.0
2023-04-17 13:00:00,124.74,124.82,124.69,124.79,4156.0,123.4634,123.5426,123.4139,123.5129,4156.0
2023-04-17 13:05:00,124.79,124.79,124.6,124.63,2150.0,123.5129,123.5129,123.3248,123.3545,2150.0
2023-04-17 13:10:00,124.67,124.75,124.66,124.75,3278.0,123.3941,123.4733,123.3842,123.4733,3278.0
2023-04-17 13:15:00,124.72,124.83,124.72,124.83,3680.0,123.4436,123.5525,123.4436,123.5525,3680.0
2023-04-17 13:20:00,124.88,124.88,124.79,124.79,1550.0,123.602,123.602,123.5129,123.5129,1550.0
2023-04-17 13:25:00,124.74,124.82,124.74,124.82,1400.0,123.4634,123.5426,123.4634,123.5426,1400.0
2023-04-17 13:30:00,124.89,124.89,124.86,124.86,1200.0,123.6119,123.6119,123.5822,123.5822,1200.0
2023-04-17 13:35:00,124.79,124.89,124.79,124.89,2216.0,123.5129,123.6119,123.5129,123.6119,2216.0
2023-04-17 13:40:00,124.88,124.9,124.81,124.81,5000.0,123.602,123.6218,123.5327,123.5327,5000.0
2023-04-17 13:45:00,124.77,124.81,124.77,124.81,400.0,123.4931,123.5327,123.4931,123.5327,400.0
2023-04-17 13:50:00,124.75,124.81,124.7,124.81,2000.0,123.4733,123.5327,123.4238,123.5327,2000.0
2023-04-17 13:55:00,124.76,124.76,124.69,124.71,1800.0,123.4832,123.4832,123.4139,123.4337,1800.0
2023-04-17 14:00:00,124.66,124.67,124.61,124.67,2200.0,123.3842,123.3941,123.3347,123.3941,2200.0
2023-04-17 14:05:00,124.67,124.69,124.57,124.63,12000.0,123.3941,123.4139,123.2952,123.3545,12000.0
2023-04-17 14:10:00,124.61,124.7,124.57,124.64,6692.0,123.3347,123.4238,123.2952,123.3644,6692.0
2023-04-17 14:15:00,124.6,124.61,124.55,124.56,1800.0,123.3248,123.3347,123.2754,123.2853,1800.0
2023-04-17 14:20:00,124.63,124.63,124.63,124.63,800.0,123.3545,123.3545,123.3545,123.3545,800.0
2023-04-17 14:25:00,124.67,124.74,124.67,124.74,1760.0,123.3941,123.4634,123.3941,123.4634,1760.0
2023-04-17 14:30:00,124.76,124.8,124.75,124.8,4000.0,123.4832,123.5228,123.4733,123.5228,4000.0
2023-04-17 14:35:00,124.83,124.85,124.79,124.85,2000.0,123.5525,123.5723,123.5129,123.5723,2000.0
2023-04-17 14:40:00,124.95,125.08,124.95,125.08,4520.0,123.6713,123.7999,123.6713,123.7999,4520.0
2023-04-17 14:45:00,125.1,125.13,125.06,125.13,3036.0,123.8197,123.8494,123.7801,123.8494,3036.0
2023-04-17 14:50:00,125.14,125.18,125.1,125.16,5134.0,123.8593,123.8989,123.8197,123.8791,5134.0
2023-04-17 14:55:00,125.13,125.29,125.11,125.28,2400.0,123.8494,124.0078,123.8296,123.9979,2400.0
2023-04-17 15:00:00,125.35,125.44,125.34,125.44,6800.0,124.0672,124.1562,124.0573,124.1562,6800.0
2023-04-17 15:05:00,125.39,125.58,125.39,125.53,3000.0,124.1068,124.2948,124.1068,124.2453,3000.0
2023-04-17 15:10:00,125.53,125.6,125.52,125.6,2466.0,124.2453,124.3146,124.2354,124.3146,2466.0
2023-04-17 15:15:00,125.67,125.8,125.67,125.8,4952.0,124.3839,124.5126,124.3839,124.5126,4952.0
2023-04-17 15:20:00,125.83,125.87,125.8,125.86,3422.0,124.5423,124.5818,124.5126,124.5719,3422.0
2023-04-17 15:25:00,125.8,125.89,125.79,125.89,2000.0,124.5126,124.6016,124.5027,124.6016,2000.0
2023-04-17 15:30:00,125.9,125.9,125.7,125.7,12066.0,124.6115,124.6115,124.4136,124.4136,12066.0
2023-04-17 15:35:00,125.7,125.7,125.55,125.61,20736.0,124.4136,124.4136,124.2651,124.3245,20736.0
2023-04-17 15:40:00,125.6,125.73,125.57,125.7,10018.0,124.3146,124.4433,124.2849,124.4136,10018.0
2023-04-17 15:45:00,125.69,125.72,125.57,125.72,15936.0,124.4037,124.4334,124.2849,124.4334,15936.0
2023-04-17 15:50:00,125.74,125.95,125.74,125.92,32488.0,124.4532,124.661,124.4532,124.6313,32488.0
2023-04-17 15:55:00,125.92,125.99,125.86,125.93,103664.0,124.6313,124.7006,124.5719,124.6412,103664.0
2023-04-18 09:30:00,127.12,127.43,127.01,127.25,5830.0,125.8191,126.1259,125.7102,125.9477,5830.0
2023-04-18 09:35:00,127.34,127.67,127.32,127.58,5840.0,126.0368,126.3634,126.017,126.2743,5840.0
2023-04-18 09:40:00,127.54,127.89,127.54,127.82,12484.0,126.2348,126.5812,126.2348,126.5119,12484.0
2023-04-18 09:45:00,127.68,127.83,127.65,127.79,15170.0,126.3733,126.5218,126.3436,126.4822,15170.0
2023-04-18 09:50:00,127.77,127.8,127.31,127.31,20576.0,126.4624,126.4921,126.0071,126.0071,20576.0
2023-04-18 09:55:00,127.36,127.41,126.85,126.94,8780.0,126.0566,126.1061,125.5518,125.6409,8780.0
2023-04-18 10:00:00,126.86,126.86,126.36,126.4,5040.0,125.5617,125.5617,125.0668,125.1064,5040.0
2023-04-18 10:05:00,126.4,126.79,126.4,126.74,8412.0,125.1064,125.4924,125.1064,125.4429,8412.0
2023-04-18 10:10:00,126.69,126.69,126.42,126.68,5744.0,125.3935,125.3935,125.1262,125.3836,5744.0
2023-04-18 10:15:00,126.63,126.82,126.63,126.75,3868.0,125.3341,125.5221,125.3341,125.4528,3868.0
2023-04-18 10:20:00,126.67,126.78,126.67,126.76,2400.0,125.3737,125.4825,125.3737,125.4627,2400.0
2023-04-18 10:25:00,126.55,126.55,126.27,126.34,4400.0,125.2549,125.2549,124.9778,125.047,4400.0
2023-04-18 10:30:00,126.21,126.29,126.06,126.21,11262.0,124.9184,124.9975,124.7699,124.9184,11262.0
2023-04-18 10:35:00,126.42,126.51,126.41,126.51,1480.0,125.1262,125.2153,125.1163,125.2153,1480.0
2023-04-18 10:40:00,126.57,126.64,126.55,126.64,4030.0,125.2747,125.344,125.2549,125.344,4030.0
2023-04-18 10:45:00,126.67,126.67,126.48,126.53,5360.0,125.3737,125.3737,125.1856,125.2351,5360.0
2023-04-18 10:50:00,126.36,126.55,126.3,126.53,5412.0,125.0668,125.2549,125.0074,125.2351,5412.0
2023-04-18 10:55:00,126.58,126.75,126.58,126.69,3200.0,125.2846,125.4528,125.2846,125.3935,3200.0
2023-04-18 11:00:00,126.69,126.87,126.69,126.85,6800.0,125.3935,125.5716,125.3935,125.5518,6800.0
2023-04-18 11:05:00,126.75,126.86,126.71,126.76,7982.0,125.4528,125.5617,125.4133,125.4627,7982.0
2023-04-18 11:10:00,126.81,126.88,126.72,126.79,2800.0,125.5122,125.5815,125.4231,125.4924,2800.0
2023-04-18 11:15:00,126.88,126.88,126.86,126.88,1600.0,125.5815,125.5815,125.5617,125.5815,1600.0
2023-04-18 11:20:00,126.86,126.86,126.58,126.58,4200.0,125.5617,125.5617,125.2846,125.2846,4200.0
2023-04-18 11:25:00,126.71,126.71,126.55,126.61,7456.0,125.4133,125.4133,125.2549,125.3143,7456.0
2023-04-18 11:30:00,126.7,126.78,126.57,126.57,4358.0,125.4034,125.4825,125.2747,125.2747,4358.0
2023-04-18 11:35:00,126.56,126.58,126.16,126.16,12292.0,125.2648,125.2846,124.8689,124.8689,12292.0
2023-04-18 11:40:00,126.14,126.42,126.14,126.36,6784.0,124.8491,125.1262,124.8491,125.0668,6784.0
2023-04-18 11:45:00,126.32,126.48,126.32,126.44,2600.0,125.0272,125.1856,125.0272,125.146,2600.0
2023-04-18 11:50:00,126.42,126.47,126.35,126.47,2600.0,125.1262,125.1757,125.0569,125.1757,2600.0
2023-04-18 11:55:00,126.42,126.42,126.35,126.41,3762.0,125.1262,125.1262,125.0569,125.1163,3762.0
2023-04-18 12:00:00,126.4,126.51,126.36,126.42,2554.0,125.1064,125.2153,125.0668,125.1262,2554.0
2023-04-18 12:05:00,126.43,126.58,126.43,126.58,3200.0,125.1361,125.2846,125.1361,125.2846,3200.0
2023-04-18 12:10:00,126.59,126.8,126.59,126.77,5200.0,125.2945,125.5023,125.2945,125.4726,5200.0
2023-04-18 12:15:00,126.74,126.76,126.74,126.76,800.0,125.4429,125.4627,125.4429,125.4627,800.0
2023-04-18 12:20:00,126.74,126.77,126.7,126.77,2200.0,125.4429,125.4726,125.4034,125.4726,2200.0
2023-04-18 12:25:00,126.71,126.77,126.7,126.77,46480.0,125.4133,125.4726,125.4034,125.4726,46480.0
2023-04-18 12:30:00,126.82,126.84,126.63,126.67,46930.0,125.5221,125.5419,125.3341,125.3737,46930.0
2023-04-18 12:35:00,126.61,126.61,126.42,126.42,2676.0,125.3143,125.3143,125.1262,125.1262,2676.0
2023-04-18 12:40:00,126.42,126.46,126.38,126.46,4000.0,125.1262,125.1658,125.0866,125.1658,4000.0
2023-04-18 12:45:00,126.39,126.42,126.31,126.39,25508.0,125.0965,125.1262,125.0173,125.0965,25508.0
2023-04-18 12:50:00,126.41,126.45,126.27,126.36,7442.0,125.1163,125.1559,124.9778,125.0668,7442.0
2023-04-18 12:55:00,126.35,126.41,126.3,126.32,6456.0,125.0569,125.1163,125.0074,125.0272,6456.0
2023-04-18 13:00:00,126.33,126.35,126.25,126.29,10840.0,125.0371,125.0569,124.958,124.9975,10840.0
2023-04-18 13:05:00,126.36,126.53,126.36,126.53,4200.0,125.0668,125.2351,125.0668,125.2351,4200.0
2023-04-18 13:10:00,126.5,126.51,126.38,126.38,12174.0,125.2054,125.2153,125.0866,125.0866,12174.0
2023-04-18 13:15:00,126.34,126.42,126.33,126.38,3000.0,125.047,125.1262,125.0371,125.0866,3000.0
2023-04-18 13:20:00,126.36,126.36,126.28,126.29,3264.0,125.0668,125.0668,124.9877,124.9975,3264.0
2023-04-18 13:25:00,126.29,126.35,126.22,126.22,4760.0,124.9975,125.0569,124.9283,124.9283,4760.0
2023-04-18 13:30:00,126.23,126.42,126.22,126.41,15370.0,124.9382,125.1262,124.9283,125.1163,15370.0
2023-04-18 13:35:00,126.42,126.49,126.42,126.44,11846.0,125.1262,125.1955,125.1262,125.146,11846.0
2023-04-18 13:40:00,126.39,126.47,126.39,126.47,1228.0,125.0965,125.1757,125.0965,125.1757,1228.0
2023-04-18 13:45:00,126.44,126.54,126.43,126.43,1400.0,125.146,125.245,125.1361,125.1361,1400.0
2023-04-18 13:50:00,126.41,126.44,126.4,126.4,1600.0,125.1163,125.146,125.1064,125.1064,1600.0
2023-04-18 13:55:00,126.39,126.4,126.1,126.11,6922.0,125.0965,125.1064,124.8095,124.8194,6922.0
2023-04-18 14:00:00,126.08,126.17,126.08,126.16,1408.0,124.7897,124.8788,124.7897,124.8689,1408.0
2023-04-18 14:05:00,126.05,126.05,125.92,125.95,7776.0,124.76,124.76,124.6313,124.661,7776.0
2023-04-18 14:10:00,125.91,126.08,125.91,126.07,4750.0,124.6214,124.7897,124.6214,124.7798,4750.0
2023-04-18 14:15:00,126.08,126.08,125.95,126.03,15724.0,124.7897,124.7897,124.661,124.7402,15724.0
2023-04-18 14:20:00,126.08,126.18,125.97,126.18,3000.0,124.7897,124.8887,124.6808,124.8887,3000.0
2023-04-18 14:25:00,126.14,126.22,126.14,126.16,2000.0,124.8491,124.9283,124.8491,124.8689,2000.0
2023-04-18 14:30:00,126.14,126.19,126.12,126.15,6444.0,124.8491,124.8986,124.8293,124.859,6444.0
2023-04-18 14:35:00,126.11,126.22,126.11,126.22,2800.0,124.8194,124.9283,124.8194,124.9283,2800.0
2023-04-18 14:40:00,126.16,126.16,125.93,125.98,4500.0,124.8689,124.8689,124.6412,124.6907,4500.0
2023-04-18 14:45:00,125.99,125.99,125.58,125.73,14680.0,124.7006,124.7006,124.2948,124.4433,14680.0
2023-04-18 14:50:00,125.72,125.73,125.57,125.71,2600.0,124.4334,124.4433,124.2849,124.4235,2600.0
2023-04-18 14:55:00,125.74,125.86,125.74,125.85,6620.0,124.4532,124.5719,124.4532,124.5621,6620.0
2023-04-18 15:00:00,125.81,125.92,125.79,125.92,11772.0,124.5225,124.6313,124.5027,124.6313,11772.0
2023-04-18 15:05:00,125.94,126.04,125.94,125.97,11666.0,124.6511,124.7501,124.6511,124.6808,11666.0
2023-04-18 15:10:00,125.99,126.07,125.99,126.05,3274.0,124.7006,124.7798,124.7006,124.76,3274.0
2023-04-18 15:15:00,126.05,126.15,126.02,126.13,3800.0,124.76,124.859,124.7303,124.8392,3800.0
2023-04-18 15:20:00,126.16,126.21,126.16,126.17,3200.0,124.8689,124.9184,124.8689,124.8788,3200.0
2023-04-18 15:25:00,126.16,126.16,126.08,126.12,4700.0,124.8689,124.8689,124.7897,124.8293,4700.0
2023-04-18 15:30:00,126.09,126.25,126.06,126.25,3860.0,124.7996,124.958,124.7699,124.958,3860.0
2023-04-18 15:35:00,126.28,126.35,126.23,126.31,8796.0,124.9877,125.0569,124.9382,125.0173,8796.0
2023-04-18 15:40:00,126.31,126.44,126.31,126.39,8450.0,125.0173,125.146,125.0173,125.0965,8450.0
2023-04-18 15:45:00,126.41,126.42,126.33,126.36,9210.0,125.1163,125.1262,125.0371,125.0668,9210.0
2023-04-18 15:50:00,126.3,126.49,126.3,126.49,14634.0,125.0074,125.1955,125.0074,125.1955,14634.0
2023-04-18 15:55:00,126.49,126.57,126.47,126.51,47962.0,125.1955,125.2747,125.1757,125.2153,47962.0
2023-04-19 09:30:00,124.74,125.03,124.55,124.92,37586.0,123.4634,123.7504,123.2754,123.6416,37586.0
2023-04-19 09:35:00,125.02,125.16,124.92,125.16,10814.0,123.7405,123.8791,123.6416,123.8791,10814.0
2023-04-19 09:40:00,125.03,125.21,125.03,125.11,2876.0,123.7504,123.9286,123.7504,123.8296,2876.0
2023-04-19 09:45:00,125.08,125.17,125.04,125.04,7016.0,123.7999,123.889,123.7603,123.7603,7016.0
2023-04-19 09:50:00,125.07,125.14,124.74,124.75,44698.0,123.79,123.8593,123.4634,123.4733,44698.0
2023-04-19 09:55:00,124.78,124.86,124.64,124.64,7172.0,123.503,123.5822,123.3644,123.3644,7172.0
2023-04-19 10:00:00,124.65,125.04,124.65,125.04,5940.0,123.3743,123.7603,123.3743,123.7603,5940.0
2023-04-19 10:05:00,124.89,124.89,124.83,124.83,844.0,123.6119,123.6119,123.5525,123.5525,844.0
2023-04-19 10:10:00,124.62,124.88,124.6,124.7,3968.0,123.3446,123.602,123.3248,123.4238,3968.0
2023-04-19 10:15:00,124.53,124.66,124.53,124.66,956.0,123.2556,123.3842,123.2556,123.3842,956.0
2023-04-19 10:20:00,124.68,124.79,124.66,124.73,2614.0,123.404,123.5129,123.3842,123.4535,2614.0
2023-04-19 10:25:00,124.7,124.85,124.64,124.85,4560.0,123.4238,123.5723,123.3644,123.5723,4560.0
2023-04-19 10:30:00,124.83,124.96,124.83,124.88,1654.0,123.5525,123.6812,123.5525,123.602,1654.0
2023-04-19 10:35:00,124.86,125.02,124.78,125.02,4700.0,123.5822,123.7405,123.503,123.7405,4700.0
2023-04-19 10:40:00,125.07,125.08,125.01,125.08,1464.0,123.79,123.7999,123.7306,123.7999,1464.0
2023-04-19 10:45:00,125.11,125.11,124.91,124.98,4940.0,123.8296,123.8296,123.6317,123.701,4940.0
2023-04-19 10:50:00,125.06,125.17,125.01,125.07,2800.0,123.7801,123.889,123.7306,123.79,2800.0
2023-04-19 10:55:00,125.01,125.15,125.01,125.11,1600.0,123.7306,123.8692,123.7306,123.8296,1600.0
2023-04-19 11:00:00,125.15,125.23,125.14,125.14,3224.0,123.8692,123.9484,123.8593,123.8593,3224.0
2023-04-19 11:05:00,125.1,125.13,125.01,125.01,800.0,123.8197,123.8494,123.7306,123.7306,800.0
2023-04-19 11:10:00,125.01,125.01,125.01,125.01,0.0,123.7306,123.7306,123.7306,123.7306,0.0
2023-04-19 11:15:00,125.11,125.11,124.97,125.0,1238.0,123.8296,123.8296,123.6911,123.7208,1238.0
2023-04-19 11:20:00,125.02,125.02,124.77,124.81,4574.0,123.7405,123.7405,123.4931,123.5327,4574.0
2023-04-19 11:25:00,124.8,124.81,124.71,124.81,2000.0,123.5228,123.5327,123.4337,123.5327,2000.0
2023-04-19 11:30:00,124.82,124.83,124.76,124.81,4464.0,123.5426,123.5525,123.4832,123.5327,4464.0
2023-04-19 11:35:00,124.82,124.92,124.82,124.92,3600.0,123.5426,123.6416,123.5426,123.6416,3600.0
2023-04-19 11:40:00,124.79,124.83,124.78,124.78,1228.0,123.5129,123.5525,123.503,123.503,1228.0
2023-04-19 11:45:00,124.68,124.68,124.67,124.67,2190.0,123.404,123.404,123.3941,123.3941,2190.0
2023-04-19 11:50:00,124.64,124.8,124.64,124.76,1400.0,123.3644,123.5228,123.3644,123.4832,1400.0
2023-04-19 11:55:00,124.78,124.91,124.74,124.86,4824.0,123.503,123.6317,123.4634,123.5822,4824.0
2023-04-19 12:00:00,124.95,124.96,124.79,124.82,3232.0,123.6713,123.6812,123.5129,123.5426,3232.0
2023-04-19 12:05:00,124.83,125.04,124.82,124.96,8404.0,123.5525,123.7603,123.5426,123.6812,8404.0
2023-04-19 12:10:00,125.03,125.07,125.03,125.04,1800.0,123.7504,123.79,123.7504,123.7603,1800.0
2023-04-19 12:15:00,125.11,125.18,125.11,125.12,1000.0,123.8296,123.8989,123.8296,123.8395,1000.0
2023-04-19 12:20:00,125.04,125.04,125.0,125.0,400.0,123.7603,123.7603,123.7208,123.7208,400.0
2023-04-19 12:25:00,125.03,125.11,125.03,125.08,1600.0,123.7504,123.8296,123.7504,123.7999,1600.0
2023-04-19 12:30:00,125.07,125.24,125.07,125.2,1200.0,123.79,123.9583,123.79,123.9187,1200.0
2023-04-19 12:35:00,125.19,125.23,125.16,125.19,7094.0,123.9088,123.9484,123.8791,123.9088,7094.0
2023-04-19 12:40:00,125.24,125.35,125.19,125.3,1818.0,123.9583,124.0672,123.9088,124.0177,1818.0
2023-04-19 12:45:00,125.33,125.33,125.3,125.3,1400.0,124.0474,124.0474,124.0177,124.0177,1400.0
2023-04-19 12:50:00,125.28,125.36,125.28,125.36,2492.0,123.9979,124.0771,123.9979,124.0771,2492.0
2023-04-19 12:55:00,125.37,125.37,125.27,125.27,3176.0,124.087,124.087,123.988,123.988,3176.0
2023-04-19 13:00:00,125.28,125.34,125.24,125.31,1600.0,123.9979,124.0573,123.9583,124.0276,1600.0
2023-04-19 13:05:00,125.35,125.5,125.35,125.41,11752.0,124.0672,124.2156,124.0672,124.1266,11752.0
2023-04-19 13:10:00,125.42,125.51,125.41,125.49,4344.0,124.1365,124.2255,124.1266,124.2057,4344.0
2023-04-19 13:15:00,125.48,125.5,125.27,125.27,6438.0,124.1958,124.2156,123.988,123.988,6438.0
2023-04-19 13:20:00,125.28,125.34,125.28,125.31,3478.0,123.9979,124.0573,123.9979,124.0276,3478.0
2023-04-19 13:25:00,125.25,125.39,125.25,125.39,850.0,123.9682,124.1068,123.9682,124.1068,850.0
2023-04-19 13:30:00,125.41,125.41,125.39,125.39,600.0,124.1266,124.1266,124.1068,124.1068,600.0
2023-04-19 13:35:00,125.31,125.31,125.28,125.28,730.0,124.0276,124.0276,123.9979,123.9979,730.0
2023-04-19 13:40:00,125.23,125.23,125.23,125.23,600.0,123.9484,123.9484,123.9484,123.9484,600.0
2023-04-19 13:45:00,125.27,125.27,125.14,125.14,3338.0,123.988,123.988,123.8593,123.8593,3338.0
2023-04-19 13:50:00,125.13,125.25,125.13,125.25,2616.0,123.8494,123.9682,123.8494,123.9682,2616.0
2023-04-19 13:55:00,125.24,125.28,125.24,125.27,1200.0,123.9583,123.9979,123.9583,123.988,1200.0
2023-04-19 14:00:00,125.36,125.47,125.28,125.28,3110.0,124.0771,124.1859,123.9979,123.9979,3110.0
2023-04-19 14:05:00,125.17,125.25,125.16,125.16,11520.0,123.889,123.9682,123.8791,123.8791,11520.0
2023-04-19 14:10:00,125.17,125.19,125.13,125.14,2828.0,123.889,123.9088,123.8494,123.8593,2828.0
2023-04-19 14:15:00,125.14,125.22,125.13,125.22,800.0,123.8593,123.9385,123.8494,123.9385,800.0
2023-04-19 14:20:00,125.24,125.24,125.24,125.24,400.0,123.9583,123.9583,123.9583,123.9583,400.0
2023-04-19 14:25:00,125.29,125.29,125.21,125.26,2600.0,124.0078,124.0078,123.9286,123.9781,2600.0
2023-04-19 14:30:00,125.07,125.08,125.06,125.07,5932.0,123.79,123.7999,123.7801,123.79,5932.0
2023-04-19 14:35:00,125.06,125.2,125.05,125.2,3488.0,123.7801,123.9187,123.7702,123.9187,3488.0
2023-04-19 14:40:00,125.23,125.24,125.19,125.19,2288.0,123.9484,123.9583,123.9088,123.9088,2288.0
2023-04-19 14:45:00,125.14,125.21,125.09,125.21,3000.0,123.8593,123.9286,123.8098,123.9286,3000.0
2023-04-19 14:50:00,125.19,125.21,125.13,125.21,2000.0,123.9088,123.9286,123.8494,123.9286,2000.0
2023-04-19 14:55:00,125.19,125.2,125.19,125.2,400.0,123.9088,123.9187,123.9088,123.9187,400.0
2023-04-19 15:00:00,125.26,125.26,125.17,125.24,2800.0,123.9781,123.9781,123.889,123.9583,2800.0
2023-04-19 15:05:00,125.22,125.29,125.16,125.29,4000.0,123.9385,124.0078,123.8791,124.0078,4000.0
2023-04-19 15:10:00,125.32,125.42,125.29,125.41,3200.0,124.0375,124.1365,124.0078,124.1266,3200.0
2023-04-19 15:15:00,125.48,125.51,125.43,125.43,4200.0,124.1958,124.2255,124.1463,124.1463,4200.0
2023-04-19 15:20:00,125.42,125.47,125.39,125.45,5452.0,124.1365,124.1859,124.1068,124.1661,5452.0
2023-04-19 15:25:00,125.4,125.41,125.36,125.36,5638.0,124.1167,124.1266,124.0771,124.0771,5638.0
2023-04-19 15:30:00,125.33,125.45,125.32,125.37,7800.0,124.0474,124.1661,124.0375,124.087,7800.0
2023-04-19 15:35:00,125.33,125.36,125.28,125.33,12136.0,124.0474,124.0771,123.9979,124.0474,12136.0
2023-04-19 15:40:00,125.3,125.35,125.26,125.33,10654.0,124.0177,124.0672,123.9781,124.0474,10654.0
2023-04-19 15:45:00,125.32,125.32,125.13,125.32,16056.0,124.0375,124.0375,123.8494,124.0375,16056.0
2023-04-19 15:50:00,125.34,125.53,125.28,125.47,57600.0,124.0573,124.2453,123.9979,124.1859,57600.0
2023-04-19 15:55:00,125.47,125.47,125.3,125.33,69154.0,124.1859,124.1859,124.0177,124.0474,69154.0
2023-04-20 09:30:00,124.56,125.2,124.5,124.98,18460.0,123.2853,123.9187,123.2259,123.701,18460.0
2023-04-20 09:35:00,125.01,125.38,125.01,125.33,9112.0,123.7306,124.0969,123.7306,124.0474,9112.0
2023-04-20 09:40:00,125.16,125.96,125.16,125.95,10634.0,123.8791,124.6709,123.8791,124.661,10634.0
2023-04-20 09:45:00,125.99,126.21,125.93,126.11,35200.0,124.7006,124.9184,124.6412,124.8194,35200.0
2023-04-20 09:50:00,126.13,126.24,126.02,126.17,3240.0,124.8392,124.9481,124.7303,124.8788,3240.0
2023-04-20 09:55:00,126.15,126.36,126.0,126.36,7446.0,124.859,125.0668,124.7105,125.0668,7446.0
2023-04-20 10:00:00,126.29,126.74,126.29,126.48,12640.0,124.9975,125.4429,124.9975,125.1856,12640.0
2023-04-20 10:05:00,126.46,126.6,126.39,126.53,5808.0,125.1658,125.3044,125.0965,125.2351,5808.0
2023-04-20 10:10:00,126.55,126.8,126.55,126.68,11588.0,125.2549,125.5023,125.2549,125.3836,11588.0
2023-04-20 10:15:00,126.67,126.78,126.44,126.46,12366.0,125.3737,125.4825,125.146,125.1658,12366.0
2023-04-20 10:20:00,126.46,126.52,126.15,126.15,10632.0,125.1658,125.2252,124.859,124.859,10632.0
2023-04-20 10:25:00,126.26,126.26,126.0,126.0,1800.0,124.9679,124.9679,124.7105,124.7105,1800.0
2023-04-20 10:30:00,126.17,126.36,126.14,126.36,2384.0,124.8788,125.0668,124.8491,125.0668,2384.0
2023-04-20 10:35:00,126.14,126.23,126.1,126.11,1440.0,124.8491,124.9382,124.8095,124.8194,1440.0
2023-04-20 10:40:00,126.07,126.26,126.07,126.24,2800.0,124.7798,124.9679,124.7798,124.9481,2800.0
2023-04-20 10:45:00,126.27,126.27,126.1,126.1,1000.0,124.9778,124.9778,124.8095,124.8095,1000.0
2023-04-20 10:50:00,126.25,126.26,126.2,126.26,2600.0,124.958,124.9679,124.9085,124.9679,2600.0
2023-04-20 10:55:00,126.04,126.22,126.04,126.22,540.0,124.7501,124.9283,124.7501,124.9283,540.0
2023-04-20 11:00:00,125.89,125.94,125.86,125.86,1200.0,124.6016,124.6511,124.5719,124.5719,1200.0
2023-04-20 11:05:00,125.86,125.86,125.55,125.55,400.0,124.5719,124.5719,124.2651,124.2651,400.0
2023-04-20 11:10:00,125.61,125.67,125.5,125.67,2200.0,124.3245,124.3839,124.2156,124.3839,2200.0
2023-04-20 11:15:00,125.61,125.77,125.53,125.69,10122.0,124.3245,124.4829,124.2453,124.4037,10122.0
2023-04-20 11:20:00,125.7,125.78,125.7,125.77,1000.0,124.4136,124.4928,124.4136,124.4829,1000.0
2023-04-20 11:25:00,125.81,125.92,125.73,125.92,3000.0,124.5225,124.6313,124.4433,124.6313,3000.0
2023-04-20 11:30:00,125.98,125.98,125.82,125.85,5800.0,124.6907,124.6907,124.5324,124.5621,5800.0
2023-04-20 11:35:00,125.98,125.98,125.98,125.98,400.0,124.6907,124.6907,124.6907,124.6907,400.0
2023-04-20 11:40:00,126.25,126.29,126.22,126.27,1400.0,124.958,124.9975,124.9283,124.9778,1400.0
2023-04-20 11:45:00,126.34,126.37,126.23,126.23,2200.0,125.047,125.0767,124.9382,124.9382,2200.0
2023-04-20 11:50:00,126.27,126.38,126.2,126.31,2526.0,124.9778,125.0866,124.9085,125.0173,2526.0
2023-04-20 11:55:00,126.38,126.5,126.3,126.5,1320.0,125.0866,125.2054,125.0074,125.2054,1320.0
2023-04-20 12:00:00,126.35,126.35,126.32,126.35,1200.0,125.0569,125.0569,125.0272,125.0569,1200.0
2023-04-20 12:05:00,126.25,126.33,126.19,126.28,2732.0,124.958,125.0371,124.8986,124.9877,2732.0
2023-04-20 12:10:00,126.33,126.39,126.33,126.33,800.0,125.0371,125.0965,125.0371,125.0371,800.0
2023-04-20 12:15:00,126.39,126.39,126.33,126.33,1984.0,125.0965,125.0965,125.0371,125.0371,1984.0
2023-04-20 12:20:00,126.33,126.36,126.19,126.26,1400.0,125.0371,125.0668,124.8986,124.9679,1400.0
2023-04-20 12:25:00,126.2,126.44,126.2,126.44,1000.0,124.9085,125.146,124.9085,125.146,1000.0
2023-04-20 12:30:00,126.52,126.66,126.52,126.66,1746.0,125.2252,125.3638,125.2252,125.3638,1746.0
2023-04-20 12:35:00,126.74,126.75,126.61,126.61,16328.0,125.4429,125.4528,125.3143,125.3143,16328.0
2023-04-20 12:40:00,126.57,126.57,126.55,126.56,1362.0,125.2747,125.2747,125.2549,125.2648,1362.0
2023-04-20 12:45:00,126.76,126.8,126.76,126.8,600.0,125.4627,125.5023,125.4627,125.5023,600.0
2023-04-20 12:50:00,126.83,126.89,126.83,126.89,1000.0,125.532,125.5914,125.532,125.5914,1000.0
2023-04-20 12:55:00,126.89,127.03,126.86,127.03,2800.0,125.5914,125.73,125.5617,125.73,2800.0
2023-04-20 13:00:00,127.01,127.06,126.97,127.0,1820.0,125.7102,125.7597,125.6706,125.7003,1820.0
2023-04-20 13:05:00,127.0,127.06,126.95,127.06,6668.0,125.7003,125.7597,125.6508,125.7597,6668.0
2023-04-20 13:10:00,127.08,127.26,127.08,127.24,11602.0,125.7795,125.9576,125.7795,125.9378,11602.0
2023-04-20 13:15:00,127.21,127.24,127.17,127.22,2840.0,125.9081,125.9378,125.8685,125.918,2840.0
2023-04-20 13:20:00,127.2,127.2,127.11,127.16,2240.0,125.8982,125.8982,125.8092,125.8586,2240.0
2023-04-20 13:25:00,127.16,127.18,127.16,127.16,800.0,125.8586,125.8784,125.8586,125.8586,800.0
2023-04-20 13:30:00,127.16,127.19,127.04,127.04,2120.0,125.8586,125.8883,125.7399,125.7399,2120.0
2023-04-20 13:35:00,127.1,127.15,127.1,127.11,1200.0,125.7993,125.8487,125.7993,125.8092,1200.0
2023-04-20 13:40:00,127.05,127.13,127.05,127.11,1400.0,125.7498,125.829,125.7498,125.8092,1400.0
2023-04-20 13:45:00,127.02,127.07,127.02,127.07,1200.0,125.7201,125.7696,125.7201,125.7696,1200.0
2023-04-20 13:50:00,127.0,127.14,126.99,127.14,724.0,125.7003,125.8388,125.6904,125.8388,724.0
2023-04-20 13:55:00,127.03,127.03,126.94,126.98,1000.0,125.73,125.73,125.6409,125.6805,1000.0
2023-04-20 14:00:00,126.91,126.91,126.77,126.8,3494.0,125.6112,125.6112,125.4726,125.5023,3494.0
2023-04-20 14:05:00,126.76,126.83,126.72,126.78,2400.0,125.4627,125.532,125.4231,125.4825,2400.0
2023-04-20 14:10:00,126.76,126.8,126.73,126.73,2968.0,125.4627,125.5023,125.433,125.433,2968.0
2023-04-20 14:15:00,126.72,126.72,126.49,126.51,2124.0,125.4231,125.4231,125.1955,125.2153,2124.0
2023-04-20 14:20:00,126.51,126.57,126.48,126.48,2616.0,125.2153,125.2747,125.1856,125.1856,2616.0
2023-04-20 14:25:00,126.42,126.44,126.17,126.17,2384.0,125.1262,125.146,124.8788,124.8788,2384.0
2023-04-20 14:30:00,126.23,126.23,126.05,126.06,6220.0,124.9382,124.9382,124.76,124.7699,6220.0
2023-04-20 14:35:00,126.03,126.03,125.76,125.83,2000.0,124.7402,124.7402,124.473,124.5423,2000.0
2023-04-20 14:40:00,125.8,125.8,125.64,125.71,7800.0,124.5126,124.5126,124.3542,124.4235,7800.0
2023-04-20 14:45:00,125.64,125.77,125.57,125.57,1600.0,124.3542,124.4829,124.2849,124.2849,1600.0
2023-04-20 14:50:00,125.54,125.73,125.54,125.73,1800.0,124.2552,124.4433,124.2552,124.4433,1800.0
2023-04-20 14:55:00,125.67,125.9,125.67,125.89,4668.0,124.3839,124.6115,124.3839,124.6016,4668.0
2023-04-20 15:00:00,125.89,125.95,125.69,125.69,4740.0,124.6016,124.661,124.4037,124.4037,4740.0
2023-04-20 15:05:00,125.48,125.61,125.48,125.61,1200.0,124.1958,124.3245,124.1958,124.3245,1200.0
2023-04-20 15:10:00,125.54,125.54,125.23,125.23,10010.0,124.2552,124.2552,123.9484,123.9484,10010.0
2023-04-20 15:15:00,125.21,125.22,124.99,125.1,6836.0,123.9286,123.9385,123.7109,123.8197,6836.0
2023-04-20 15:20:00,125.11,125.11,125.02,125.07,1866.0,123.8296,123.8296,123.7405,123.79,1866.0
2023-04-20 15:25:00,125.03,125.05,124.92,124.92,2200.0,123.7504,123.7702,123.6416,123.6416,2200.0
2023-04-20 15:30:00,124.88,125.16,124.88,125.11,12082.0,123.602,123.8791,123.602,123.8296,12082.0
2023-04-20 15:35:00,125.17,125.23,124.99,125.23,6768.0,123.889,123.9484,123.7109,123.9484,6768.0
2023-04-20 15:40:00,125.25,125.27,124.99,124.99,7156.0,123.9682,123.988,123.7109,123.7109,7156.0
2023-04-20 15:45:00,125.03,125.14,125.01,125.14,11032.0,123.7504,123.8593,123.7306,123.8593,11032.0
2023-04-20 15:50:00,125.02,125.24,125.02,125.24,22432.0,123.7405,123.9583,123.7405,123.9583,22432.0
2023-04-20 15:55:00,125.28,125.48,125.24,125.48,63190.0,123.9979,124.1958,123.9583,124.1958,63190.0
2023-04-21 09:30:00,124.59,125.32,124.28,124.28,15698.0,123.3149,124.0375,123.0081,123.0081,15698.0
2023-04-21 09:35:00,124.23,124.23,124.0,124.0,16822.0,122.9586,122.9586,122.731,122.731,16822.0
2023-04-21 09:40:00,123.94,124.25,123.93,124.2,5230.0,122.6716,122.9784,122.6617,122.9289,5230.0
2023-04-21 09:45:00,124.2,124.23,124.06,124.08,4410.0,122.9289,122.9586,122.7904,122.8102,4410.0
2023-04-21 09:50:00,123.85,123.85,123.6,123.66,9638.0,122.5825,122.5825,122.3351,122.3945,9638.0
2023-04-21 09:55:00,123.55,123.69,123.3,123.32,8356.0,122.2856,122.4242,122.0381,122.0579,8356.0
2023-04-21 10:00:00,123.36,123.48,123.36,123.48,2800.0,122.0975,122.2163,122.0975,122.2163,2800.0
2023-04-21 10:05:00,123.57,123.6,123.48,123.56,6910.0,122.3054,122.3351,122.2163,122.2955,6910.0
2023-04-21 10:10:00,123.64,123.89,123.62,123.83,5800.0,122.3747,122.6221,122.3549,122.5627,5800.0
2023-04-21 10:15:00,123.85,124.14,123.8,124.14,13816.0,122.5825,122.8696,122.533,122.8696,13816.0
2023-04-21 10:20:00,124.18,124.27,124.17,124.24,5656.0,122.9091,122.9982,122.8992,122.9685,5656.0
2023-04-21 10:25:00,124.25,124.49,124.25,124.36,1600.0,122.9784,123.216,122.9784,123.0873,1600.0
2023-04-21 10:30:00,124.25,124.36,124.19,124.28,3000.0,122.9784,123.0873,122.919,123.0081,3000.0
2023-04-21 10:35:00,124.32,124.32,124.0,124.0,2738.0,123.0477,123.0477,122.731,122.731,2738.0
2023-04-21 10:40:00,123.97,123.97,123.53,123.53,3400.0,122.7013,122.7013,122.2658,122.2658,3400.0
2023-04-21 10:45:00,123.51,123.52,123.45,123.52,600.0,122.246,122.2559,122.1866,122.2559,600.0
2023-04-21 10:50:00,123.71,123.85,123.71,123.83,4360.0,122.444,122.5825,122.444,122.5627,4360.0
2023-04-21 10:55:00,123.89,123.9,123.81,123.9,2088.0,122.6221,122.632,122.5429,122.632,2088.0
2023-04-21 11:00:00,124.11,124.17,124.11,124.17,4150.0,122.8399,122.8992,122.8399,122.8992,4150.0
2023-04-21 11:05:00,124.2,124.2,123.98,123.98,4974.0,122.9289,122.9289,122.7112,122.7112,4974.0
2023-04-21 11:10:00,123.97,123.97,123.83,123.83,800.0,122.7013,122.7013,122.5627,122.5627,800.0
2023-04-21 11:15:00,123.83,124.01,123.83,123.89,2956.0,122.5627,122.7409,122.5627,122.6221,2956.0
2023-04-21 11:20:00,124.02,124.11,124.01,124.11,2600.0,122.7508,122.8399,122.7409,122.8399,2600.0
2023-04-21 11:25:00,124.13,124.19,124.06,124.06,1000.0,122.8597,122.919,122.7904,122.7904,1000.0
2023-04-21 11:30:00,124.06,124.29,124.06,124.29,1000.0,122.7904,123.018,122.7904,123.018,1000.0
2023-04-21 11:35:00,124.27,124.27,124.11,124.11,3480.0,122.9982,122.9982,122.8399,122.8399,3480.0
2023-04-21 11:40:00,124.22,124.38,124.14,124.2,1800.0,122.9487,123.1071,122.8696,122.9289,1800.0
2023-04-21 11:45:00,124.24,124.24,123.84,123.84,1600.0,122.9685,122.9685,122.5726,122.5726,1600.0
2023-04-21 11:50:00,123.89,124.05,123.89,124.05,6470.0,122.6221,122.7805,122.6221,122.7805,6470.0
2023-04-21 11:55:00,124.05,124.2,124.05,124.16,2640.0,122.7805,122.9289,122.7805,122.8893,2640.0
2023-04-21 12:00:00,124.17,124.17,124.08,124.11,1200.0,122.8992,122.8992,122.8102,122.8399,1200.0
2023-04-21 12:05:00,124.14,124.17,124.04,124.04,800.0,122.8696,122.8992,122.7706,122.7706,800.0
2023-04-21 12:10:00,124.07,124.1,124.01,124.1,1000.0,122.8003,122.83,122.7409,122.83,1000.0
2023-04-21 12:15:00,124.18,124.32,124.17,124.31,2400.0,122.9091,123.0477,122.8992,123.0378,2400.0
2023-04-21 12:20:00,124.32,124.35,124.19,124.35,8400.0,123.0477,123.0774,122.919,123.0774,8400.0
2023-04-21 12:25:00,124.3,124.3,124.1,124.1,600.0,123.0279,123.0279,122.83,122.83,600.0
2023-04-21 12:30:00,124.12,124.12,124.06,124.06,1400.0,122.8498,122.8498,122.7904,122.7904,1400.0
2023-04-21 12:35:00,124.16,124.16,124.14,124.15,1000.0,122.8893,122.8893,122.8696,122.8794,1000.0
2023-04-21 12:40:00,124.08,124.08,124.05,124.05,1200.0,122.8102,122.8102,122.7805,122.7805,1200.0
2023-04-21 12:45:00,124.1,124.16,124.1,124.13,3652.0,122.83,122.8893,122.83,122.8597,3652.0
2023-04-21 12:50:00,124.08,124.2,124.08,124.13,7200.0,122.8102,122.9289,122.8102,122.8597,7200.0
2023-04-21 12:55:00,124.19,124.21,124.14,124.14,1200.0,122.919,122.9388,122.8696,122.8696,1200.0
2023-04-21 13:00:00,124.21,124.24,124.14,124.16,2778.0,122.9388,122.9685,122.8696,122.8893,2778.0
2023-04-21 13:05:00,124.3,124.33,124.27,124.27,1600.0,123.0279,123.0576,122.9982,122.9982,1600.0
2023-04-21 13:10:00,124.33,124.33,124.22,124.24,2214.0,123.0576,123.0576,122.9487,122.9685,2214.0
2023-04-21 13:15:00,124.26,124.28,124.08,124.13,2140.0,122.9883,123.0081,122.8102,122.8597,2140.0
2023-04-21 13:20:00,123.92,123.92,123.88,123.88,4598.0,122.6518,122.6518,122.6122,122.6122,4598.0
2023-04-21 13:25:00,123.89,124.01,123.86,124.01,6406.0,122.6221,122.7409,122.5924,122.7409,6406.0
2023-04-21 13:30:00,124.03,124.16,124.03,124.07,2642.0,122.7607,122.8893,122.7607,122.8003,2642.0
2023-04-21 13:35:00,124.13,124.23,124.09,124.2,2600.0,122.8597,122.9586,122.8201,122.9289,2600.0
2023-04-21 13:40:00,124.24,124.42,124.24,124.42,3964.0,122.9685,123.1467,122.9685,123.1467,3964.0
2023-04-21 13:45:00,124.38,124.41,124.37,124.41,1600.0,123.1071,123.1368,123.0972,123.1368,1600.0
2023-04-21 13:50:00,124.4,124.45,124.39,124.45,1276.0,123.1269,123.1764,123.117,123.1764,1276.0
2023-04-21 13:55:00,124.51,124.52,124.37,124.42,7692.0,123.2358,123.2457,123.0972,123.1467,7692.0
2023-04-21 14:00:00,124.5,124.69,124.5,124.65,41676.0,123.2259,123.4139,123.2259,123.3743,41676.0
2023-04-21 14:05:00,124.58,124.67,124.53,124.53,7012.0,123.305,123.3941,123.2556,123.2556,7012.0
2023-04-21 14:10:00,124.56,124.61,124.52,124.6,3132.0,123.2853,123.3347,123.2457,123.3248,3132.0
2023-04-21 14:15:00,124.5,124.5,124.5,124.5,800.0,123.2259,123.2259,123.2259,123.2259,800.0
2023-04-21 14:20:00,124.47,124.47,124.42,124.42,5310.0,123.1962,123.1962,123.1467,123.1467,5310.0
2023-04-21 14:25:00,124.39,124.47,124.36,124.42,1822.0,123.117,123.1962,123.0873,123.1467,1822.0
2023-04-21 14:30:00,124.49,124.49,124.34,124.37,6440.0,123.216,123.216,123.0675,123.0972,6440.0
2023-04-21 14:35:00,124.37,124.37,124.37,124.37,0.0,123.0972,123.0972,123.0972,123.0972,0.0
2023-04-21 14:40:00,124.27,124.28,124.17,124.17,2354.0,122.9982,123.0081,122.8992,122.8992,2354.0
2023-04-21 14:45:00,124.14,124.15,124.01,124.07,5436.0,122.8696,122.8794,122.7409,122.8003,5436.0
2023-04-21 14:50:00,124.05,124.07,124.02,124.02,1850.0,122.7805,122.8003,122.7508,122.7508,1850.0
2023-04-21 14:55:00,124.08,124.13,124.08,124.13,2080.0,122.8102,122.8597,122.8102,122.8597,2080.0
2023-04-21 15:00:00,124.21,124.21,124.01,124.02,1800.0,122.9388,122.9388,122.7409,122.7508,1800.0
2023-04-21 15:05:00,123.98,123.98,123.83,123.84,2000.0,122.7112,122.7112,122.5627,122.5726,2000.0
2023-04-21 15:10:00,123.98,123.99,123.93,123.94,4400.0,122.7112,122.7211,122.6617,122.6716,4400.0
2023-04-21 15:15:00,123.95,124.04,123.95,124.04,1400.0,122.6815,122.7706,122.6815,122.7706,1400.0
2023-04-21 15:20:00,124.04,124.04,124.01,124.03,1600.0,122.7706,122.7706,122.7409,122.7607,1600.0
2023-04-21 15:25:00,124.01,124.02,123.92,123.99,4000.0,122.7409,122.7508,122.6518,122.7211,4000.0
2023-04-21 15:30:00,123.98,124.02,123.95,124.01,8384.0,122.7112,122.7508,122.6815,122.7409,8384.0
2023-04-21 15:35:00,124.0,124.05,123.92,123.94,4638.0,122.731,122.7805,122.6518,122.6716,4638.0
2023-04-21 15:40:00,123.93,123.98,123.84,123.89,6492.0,122.6617,122.7112,122.5726,122.6221,6492.0
2023-04-21 15:45:00,123.87,123.99,123.84,123.94,12418.0,122.6023,122.7211,122.5726,122.6716,12418.0
2023-04-21 15:50:00,123.98,124.36,123.98,124.17,29608.0,122.7112,123.0873,122.7112,122.8992,29608.0
2023-04-21 15:55:00,124.14,124.26,124.11,124.2,66154.0,122.8696,122.9883,122.8399,122.9289,66154.0
2023-04-24 09:30:00,123.94,124.38,123.89,124.31,10472.0,122.6716,123.1071,122.6221,123.0378,10472.0
2023-04-24 09:35:00,124.42,124.55,124.42,124.45,3322.0,123.1467,123.2754,123.1467,123.1764,3322.0
2023-04-24 09:40:00,124.49,124.67,124.43,124.53,9296.0,123.216,123.3941,123.1566,123.2556,9296.0
2023-04-24 09:45:00,124.45,124.54,124.22,124.22,1800.0,123.1764,123.2655,122.9487,122.9487,1800.0
2023-04-24 09:50:00,124.26,124.31,124.18,124.31,6268.0,122.9883,123.0378,122.9091,123.0378,6268.0
2023-04-24 09:55:00,124.14,124.14,124.08,124.11,1802.0,122.8696,122.8696,122.8102,122.8399,1802.0
2023-04-24 10:00:00,124.05,124.06,123.9,123.95,5140.0,122.7805,122.7904,122.632,122.6815,5140.0
2023-04-24 10:05:00,123.95,123.95,123.77,123.92,4790.0,122.6815,122.6815,122.5033,122.6518,4790.0
2023-04-24 10:10:00,123.92,124.11,123.89,124.11,868.0,122.6518,122.8399,122.6221,122.8399,868.0
2023-04-24 10:15:00,123.94,123.94,123.92,123.92,600.0,122.6716,122.6716,122.6518,122.6518,600.0
2023-04-24 10:20:00,124.11,124.22,124.09,124.22,1400.0,122.8399,122.9487,122.8201,122.9487,1400.0
2023-04-24 10:25:00,124.22,124.22,124.14,124.19,3530.0,122.9487,122.9487,122.8696,122.919,3530.0
2023-04-24 10:30:00,124.27,124.27,124.0,124.02,1848.0,122.9982,122.9982,122.731,122.7508,1848.0
2023-04-24 10:35:00,123.58,123.61,123.46,123.48,3528.0,122.3153,122.345,122.1965,122.2163,3528.0
2023-04-24 10:40:00,123.45,123.61,123.36,123.42,4178.0,122.1866,122.345,122.0975,122.1569,4178.0
2023-04-24 10:45:00,123.42,123.42,123.39,123.39,400.0,122.1569,122.1569,122.1272,122.1272,400.0
2023-04-24 10:50:00,123.51,123.51,123.41,123.41,1200.0,122.246,122.246,122.147,122.147,1200.0
2023-04-24 10:55:00,123.37,123.37,123.37,123.37,200.0,122.1074,122.1074,122.1074,122.1074,200.0
2023-04-24 11:00:00,123.36,123.41,123.28,123.36,2200.0,122.0975,122.147,122.0184,122.0975,2200.0
2023-04-24 11:05:00,123.37,123.4,123.27,123.27,3436.0,122.1074,122.1371,122.0085,122.0085,3436.0
2023-04-24 11:10:00,123.27,123.36,123.1,123.1,2048.0,122.0085,122.0975,121.8402,121.8402,2048.0
2023-04-24 11:15:00,123.14,123.15,123.07,123.14,2382.0,121.8798,121.8897,121.8105,121.8798,2382.0
2023-04-24 11:20:00,123.19,123.21,123.19,123.21,600.0,121.9293,121.9491,121.9293,121.9491,600.0
2023-04-24 11:25:00,123.28,123.29,123.1,123.11,2840.0,122.0184,122.0283,121.8402,121.8501,2840.0
2023-04-24 11:30:00,123.06,123.24,123.06,123.24,1200.0,121.8006,121.9788,121.8006,121.9788,1200.0
2023-04-24 11:35:00,123.27,123.32,123.19,123.19,2000.0,122.0085,122.0579,121.9293,121.9293,2000.0
2023-04-24 11:40:00,123.17,123.21,123.1,123.21,3414.0,121.9095,121.9491,121.8402,121.9491,3414.0
2023-04-24 11:45:00,123.17,123.23,123.07,123.07,31918.0,121.9095,121.9689,121.8105,121.8105,31918.0
2023-04-24 11:50:00,123.06,123.06,122.82,122.83,17680.0,121.8006,121.8006,121.5631,121.573,17680.0
2023-04-24 11:55:00,122.83,122.86,122.78,122.85,1600.0,121.573,121.6027,121.5235,121.5928,1600.0
2023-04-24 12:00:00,122.85,122.99,122.85,122.92,2800.0,121.5928,121.7313,121.5928,121.662,2800.0
2023-04-24 12:05:00,122.96,122.96,122.91,122.92,1200.0,121.7016,121.7016,121.6521,121.662,1200.0
2023-04-24 12:10:00,122.87,122.91,122.85,122.85,800.0,121.6125,121.6521,121.5928,121.5928,800.0
2023-04-24 12:15:00,122.83,122.95,122.73,122.95,4672.0,121.573,121.6917,121.474,121.6917,4672.0
2023-04-24 12:20:00,122.95,123.01,122.95,123.01,1734.0,121.6917,121.7511,121.6917,121.7511,1734.0
2023-04-24 12:25:00,123.04,123.04,123.0,123.03,2800.0,121.7808,121.7808,121.7412,121.7709,2800.0
2023-04-24 12:30:00,123.03,123.08,123.03,123.06,1000.0,121.7709,121.8204,121.7709,121.8006,1000.0
2023-04-24 12:35:00,123.05,123.13,123.05,123.13,400.0,121.7907,121.8699,121.7907,121.8699,400.0
2023-04-24 12:40:00,123.09,123.09,123.07,123.07,400.0,121.8303,121.8303,121.8105,121.8105,400.0
2023-04-24 12:45:00,123.06,123.06,122.97,123.01,1600.0,121.8006,121.8006,121.7115,121.7511,1600.0
2023-04-24 12:50:00,123.17,123.17,123.08,123.11,2600.0,121.9095,121.9095,121.8204,121.8501,2600.0
2023-04-24 12:55:00,123.06,123.16,123.03,123.16,2600.0,121.8006,121.8996,121.7709,121.8996,2600.0
2023-04-24 13:00:00,123.14,123.18,123.05,123.11,2400.0,121.8798,121.9194,121.7907,121.8501,2400.0
2023-04-24 13:05:00,123.06,123.11,123.04,123.04,2800.0,121.8006,121.8501,121.7808,121.7808,2800.0
2023-04-24 13:10:00,123.04,123.22,123.04,123.2,5770.0,121.7808,121.959,121.7808,121.9392,5770.0
2023-04-24 13:15:00,123.17,123.18,123.07,123.1,3264.0,121.9095,121.9194,121.8105,121.8402,3264.0
2023-04-24 13:20:00,123.06,123.07,123.03,123.04,1800.0,121.8006,121.8105,121.7709,121.7808,1800.0
2023-04-24 13:25:00,123.05,123.17,123.04,123.16,3200.0,121.7907,121.9095,121.7808,121.8996,3200.0
2023-04-24 13:30:00,123.1,123.1,123.08,123.09,1000.0,121.8402,121.8402,121.8204,121.8303,1000.0
2023-04-24 13:35:00,123.07,123.17,123.07,123.14,1200.0,121.8105,121.9095,121.8105,121.8798,1200.0
2023-04-24 13:40:00,123.16,123.18,123.13,123.13,1200.0,121.8996,121.9194,121.8699,121.8699,1200.0
2023-04-24 13:45:00,123.15,123.16,123.08,123.08,1600.0,121.8897,121.8996,121.8204,121.8204,1600.0
2023-04-24 13:50:00,123.11,123.17,123.11,123.16,1600.0,121.8501,121.9095,121.8501,121.8996,1600.0
2023-04-24 13:55:00,123.31,123.43,123.3,123.41,5300.0,122.048,122.1668,122.0381,122.147,5300.0
2023-04-24 14:00:00,123.43,123.44,123.39,123.42,1000.0,122.1668,122.1767,122.1272,122.1569,1000.0
2023-04-24 14:05:00,123.43,123.48,123.33,123.37,4200.0,122.1668,122.2163,122.0678,122.1074,4200.0
2023-04-24 14:10:00,123.36,123.49,123.36,123.49,1600.0,122.0975,122.2262,122.0975,122.2262,1600.0
2023-04-24 14:15:00,123.5,123.52,123.44,123.45,3018.0,122.2361,122.2559,122.1767,122.1866,3018.0
2023-04-24 14:20:00,123.43,123.56,123.43,123.52,2600.0,122.1668,122.2955,122.1668,122.2559,2600.0
2023-04-24 14:25:00,123.45,123.48,123.45,123.47,1000.0,122.1866,122.2163,122.1866,122.2064,1000.0
2023-04-24 14:30:00,123.51,123.51,123.3,123.34,2000.0,122.246,122.246,122.0381,122.0777,2000.0
2023-04-24 14:35:00,123.35,123.36,123.33,123.33,1400.0,122.0876,122.0975,122.0678,122.0678,1400.0
2023-04-24 14:40:00,123.39,123.39,123.36,123.36,1000.0,122.1272,122.1272,122.0975,122.0975,1000.0
2023-04-24 14:45:00,123.35,123.44,123.29,123.44,1800.0,122.0876,122.1767,122.0283,122.1767,1800.0
2023-04-24 14:50:00,123.47,123.5,123.46,123.47,3000.0,122.2064,122.2361,122.1965,122.2064,3000.0
2023-04-24 14:55:00,123.48,123.57,123.47,123.54,3088.0,122.2163,122.3054,122.2064,122.2757,3088.0
2023-04-24 15:00:00,123.53,123.6,123.51,123.53,2600.0,122.2658,122.3351,122.246,122.2658,2600.0
2023-04-24 15:05:00,123.47,123.5,123.44,123.5,1600.0,122.2064,122.2361,122.1767,122.2361,1600.0
2023-04-24 15:10:00,123.49,123.54,123.49,123.53,1400.0,122.2262,122.2757,122.2262,122.2658,1400.0
2023-04-24 15:15:00,123.5,123.5,123.41,123.45,2200.0,122.2361,122.2361,122.147,122.1866,2200.0
2023-04-24 15:20:00,123.44,123.44,123.33,123.35,5982.0,122.1767,122.1767,122.0678,122.0876,5982.0
2023-04-24 15:25:00,123.35,123.39,123.31,123.36,4600.0,122.0876,122.1272,122.048,122.0975,4600.0
2023-04-24 15:30:00,123.36,123.52,123.36,123.51,7632.0,122.0975,122.2559,122.0975,122.246,7632.0
2023-04-24 15:35:00,123.44,123.51,123.33,123.38,8970.0,122.1767,122.246,122.0678,122.1173,8970.0
2023-04-24 15:40:00,123.4,123.5,123.38,123.39,8966.0,122.1371,122.2361,122.1173,122.1272,8966.0
2023-04-24 15:45:00,123.42,123.54,123.41,123.54,8814.0,122.1569,122.2757,122.147,122.2757,8814.0
2023-04-24 15:50:00,123.51,123.51,123.34,123.35,35100.0,122.246,122.246,122.0777,122.0876,35100.0
2023-04-24 15:55:00,123.34,123.54,123.31,123.5,39214.0,122.0777,122.2757,122.048,122.2361,39214.0
2023-04-25 09:30:00,122.53,122.53,122.18,122.2,8692.0,121.276,121.276,120.9296,120.9494,8692.0
2023-04-25 09:35:00,122.06,122.12,121.9,121.9,5888.0,120.8108,120.8702,120.6525,120.6525,5888.0
2023-04-25 09:40:00,121.98,122.2,121.87,122.2,2300.0,120.7317,120.9494,120.6228,120.9494,2300.0
2023-04-25 09:45:00,122.25,122.25,121.74,121.81,11644.0,120.9989,120.9989,120.4941,120.5634,11644.0
2023-04-25 09:50:00,121.85,121.89,121.73,121.81,4744.0,120.603,120.6426,120.4842,120.5634,4744.0
2023-04-25 09:55:00,121.81,121.89,121.73,121.89,2420.0,120.5634,120.6426,120.4842,120.6426,2420.0
2023-04-25 10:00:00,121.92,122.13,121.85,121.9,5410.0,120.6723,120.8801,120.603,120.6525,5410.0
2023-04-25 10:05:00,121.85,121.85,121.69,121.73,2460.0,120.603,120.603,120.4446,120.4842,2460.0
2023-04-25 10:10:00,121.67,121.67,121.43,121.5,9990.0,120.4248,120.4248,120.1873,120.2566,9990.0
2023-04-25 10:15:00,121.48,121.58,121.42,121.46,2400.0,120.2368,120.3358,120.1774,120.217,2400.0
2023-04-25 10:20:00,121.35,121.46,121.35,121.41,3776.0,120.1081,120.217,120.1081,120.1675,3776.0
2023-04-25 10:25:00,121.52,121.52,121.41,121.45,5822.0,120.2764,120.2764,120.1675,120.2071,5822.0
2023-04-25 10:30:00,121.49,121.56,121.33,121.34,1666.0,120.2467,120.316,120.0883,120.0982,1666.0
2023-04-25 10:35:00,121.27,121.39,121.27,121.28,4000.0,120.0289,120.1477,120.0289,120.0388,4000.0
2023-04-25 10:40:00,121.28,121.33,121.11,121.11,13178.0,120.0388,120.0883,119.8706,119.8706,13178.0
2023-04-25 10:45:00,121.11,121.51,121.09,121.51,4400.0,119.8706,120.2665,119.8508,120.2665,4400.0
2023-04-25 10:50:00,121.52,121.56,121.3,121.3,12356.0,120.2764,120.316,120.0586,120.0586,12356.0
2023-04-25 10:55:00,121.29,121.32,121.2,121.24,4176.0,120.0487,120.0784,119.9596,119.9992,4176.0
2023-04-25 11:00:00,121.26,121.28,121.02,121.02,15412.0,120.019,120.0388,119.7815,119.7815,15412.0
2023-04-25 11:05:00,121.03,121.11,120.9,121.1,16448.0,119.7914,119.8706,119.6627,119.8607,16448.0
2023-04-25 11:10:00,121.21,121.21,121.14,121.14,2634.0,119.9695,119.9695,119.9003,119.9003,2634.0
2023-04-25 11:15:00,121.08,121.11,121.0,121.11,1600.0,119.8409,119.8706,119.7617,119.8706,1600.0
2023-04-25 11:20:00,121.17,121.23,120.99,121.04,8786.0,119.9299,119.9893,119.7518,119.8013,8786.0
2023-04-25 11:25:00,121.01,121.08,121.01,121.08,2000.0,119.7716,119.8409,119.7716,119.8409,2000.0
2023-04-25 11:30:00,121.03,121.03,120.92,120.96,6418.0,119.7914,119.7914,119.6825,119.7221,6418.0
2023-04-25 11:35:00,120.94,120.96,120.82,120.82,6600.0,119.7023,119.7221,119.5835,119.5835,6600.0
2023-04-25 11:40:00,120.86,120.9,120.72,120.89,12878.0,119.6231,119.6627,119.4846,119.6528,12878.0
2023-04-25 11:45:00,120.86,121.03,120.86,121.03,4338.0,119.6231,119.7914,119.6231,119.7914,4338.0
2023-04-25 11:50:00,120.98,120.98,120.81,120.83,1998.0,119.7419,119.7419,119.5736,119.5934,1998.0
2023-04-25 11:55:00,120.74,120.78,120.73,120.77,2600.0,119.5043,119.5439,119.4944,119.534,2600.0
2023-04-25 12:00:00,120.75,120.75,120.48,120.48,24132.0,119.5142,119.5142,119.247,119.247,24132.0
2023-04-25 12:05:00,120.46,120.54,120.31,120.39,9570.0,119.2272,119.3064,119.0787,119.1579,9570.0
2023-04-25 12:10:00,120.4,120.47,120.28,120.28,15598.0,119.1678,119.2371,119.0491,119.0491,15598.0
2023-04-25 12:15:00,120.3,120.42,120.2,120.36,45496.0,119.0689,119.1876,118.9699,119.1282,45496.0
2023-04-25 12:20:00,120.39,120.51,120.36,120.37,21342.0,119.1579,119.2767,119.1282,119.1381,21342.0
2023-04-25 12:25:00,120.21,120.29,120.2,120.23,2914.0,118.9798,119.059,118.9699,118.9996,2914.0
2023-04-25 12:30:00,120.18,120.24,120.04,120.07,6436.0,118.9501,119.0095,118.8115,118.8412,6436.0
2023-04-25 12:35:00,120.11,120.22,120.11,120.22,1800.0,118.8808,118.9897,118.8808,118.9897,1800.0
2023-04-25 12:40:00,120.32,120.42,120.32,120.42,8404.0,119.0886,119.1876,119.0886,119.1876,8404.0
2023-04-25 12:45:00,120.4,120.42,120.33,120.36,4800.0,119.1678,119.1876,119.0985,119.1282,4800.0
2023-04-25 12:50:00,120.3,120.35,120.28,120.28,2490.0,119.0689,119.1183,119.0491,119.0491,2490.0
2023-04-25 12:55:00,120.37,120.41,120.33,120.41,930.0,119.1381,119.1777,119.0985,119.1777,930.0
2023-04-25 13:00:00,120.46,120.57,120.45,120.5,3476.0,119.2272,119.3361,119.2173,119.2668,3476.0
2023-04-25 13:05:00,120.48,120.61,120.48,120.5,5428.0,119.247,119.3757,119.247,119.2668,5428.0
2023-04-25 13:10:00,120.48,120.49,120.36,120.36,1200.0,119.247,119.2569,119.1282,119.1282,1200.0
2023-04-25 13:15:00,120.37,120.37,119.98,120.26,13470.0,119.1381,119.1381,118.7521,119.0293,13470.0
2023-04-25 13:20:00,120.28,120.31,120.08,120.2,58104.0,119.0491,119.0787,118.8511,118.9699,58104.0
2023-04-25 13:25:00,120.2,120.2,120.07,120.14,89962.0,118.9699,118.9699,118.8412,118.9105,89962.0
2023-04-25 13:30:00,120.14,120.19,120.04,120.19,14644.0,118.9105,118.96,118.8115,118.96,14644.0
2023-04-25 13:35:00,120.19,120.24,120.13,120.13,4446.0,118.96,119.0095,118.9006,118.9006,4446.0
2023-04-25 13:40:00,120.08,120.17,120.06,120.14,2600.0,118.8511,118.9402,118.8313,118.9105,2600.0
2023-04-25 13:45:00,120.2,120.21,120.0,120.08,5200.0,118.9699,118.9798,118.7719,118.8511,5200.0
2023-04-25 13:50:00,119.99,120.01,119.92,119.94,3898.0,118.762,118.7818,118.6927,118.7125,3898.0
2023-04-25 13:55:00,120.04,120.1,120.03,120.06,3624.0,118.8115,118.8709,118.8016,118.8313,3624.0
2023-04-25 14:00:00,120.05,120.14,120.02,120.02,6938.0,118.8214,118.9105,118.7917,118.7917,6938.0
2023-04-25 14:05:00,120.07,120.17,119.93,119.93,2598.0,118.8412,118.9402,118.7026,118.7026,2598.0
2023-04-25 14:10:00,119.97,120.06,119.97,120.03,9126.0,118.7422,118.8313,118.7422,118.8016,9126.0
2023-04-25 14:15:00,120.03,120.12,119.97,119.97,1854.0,118.8016,118.8907,118.7422,118.7422,1854.0
2023-04-25 14:20:00,120.01,120.03,119.97,120.0,1800.0,118.7818,118.8016,118.7422,118.7719,1800.0
2023-04-25 14:25:00,120.2,120.33,120.17,120.33,2938.0,118.9699,119.0985,118.9402,119.0985,2938.0
2023-04-25 14:30:00,120.31,120.36,120.26,120.26,17128.0,119.0787,119.1282,119.0293,119.0293,17128.0
2023-04-25 14:35:00,120.25,120.47,120.21,120.38,15728.0,119.0194,119.2371,118.9798,119.148,15728.0
2023-04-25 14:40:00,120.38,120.38,120.08,120.09,4700.0,119.148,119.148,118.8511,118.861,4700.0
2023-04-25 14:45:00,120.11,120.28,120.07,120.28,10792.0,118.8808,119.0491,118.8412,119.0491,10792.0
2023-04-25 14:50:00,120.28,120.3,120.06,120.06,1600.0,119.0491,119.0689,118.8313,118.8313,1600.0
2023-04-25 14:55:00,119.99,120.08,119.99,120.02,7932.0,118.762,118.8511,118.762,118.7917,7932.0
2023-04-25 15:00:00,120.0,120.14,119.95,120.06,7700.0,118.7719,118.9105,118.7224,118.8313,7700.0
2023-04-25 15:05:00,120.01,120.16,120.01,120.12,10052.0,118.7818,118.9303,118.7818,118.8907,10052.0
2023-04-25 15:10:00,120.03,120.24,120.03,120.16,8346.0,118.8016,119.0095,118.8016,118.9303,8346.0
2023-04-25 15:15:00,120.18,120.21,120.11,120.21,5600.0,118.9501,118.9798,118.8808,118.9798,5600.0
2023-04-25 15:20:00,120.21,120.35,120.13,120.16,11628.0,118.9798,119.1183,118.9006,118.9303,11628.0
2023-04-25 15:25:00,120.17,120.17,119.99,119.99,9306.0,118.9402,118.9402,118.762,118.762,9306.0
2023-04-25 15:30:00,120.04,120.23,120.04,120.16,19922.0,118.8115,118.9996,118.8115,118.9303,19922.0
2023-04-25 15:35:00,120.07,120.09,119.95,120.0,8662.0,118.8412,118.861,118.7224,118.7719,8662.0
2023-04-25 15:40:00,120.0,120.02,119.7,119.73,27784.0,118.7719,118.7917,118.475,118.5047,27784.0
2023-04-25 15:45:00,119.82,119.86,119.7,119.7,44676.0,118.5938,118.6334,118.475,118.475,44676.0
2023-04-25 15:50:00,119.7,119.99,119.67,119.88,47192.0,118.475,118.762,118.4453,118.6531,47192.0
2023-04-25 15:55:00,119.91,119.91,119.54,119.54,103776.0,118.6828,118.6828,118.3166,118.3166,103776.0
2023-04-26 09:30:00,120.92,121.08,120.78,120.81,12800.0,119.6825,119.8409,119.5439,119.5736,12800.0
2023-04-26 09:35:00,120.79,120.98,120.56,120.72,12274.0,119.5538,119.7419,119.3262,119.4846,12274.0
2023-04-26 09:40:00,120.71,120.71,120.2,120.21,15470.0,119.4747,119.4747,118.9699,118.9798,15470.0
2023-04-26 09:45:00,120.24,120.26,119.95,120.12,13182.0,119.0095,119.0293,118.7224,118.8907,13182.0
2023-04-26 09:50:00,120.09,120.22,119.92,119.99,34096.0,118.861,118.9897,118.6927,118.762,34096.0
2023-04-26 09:55:00,120.13,120.5,120.13,120.49,13414.0,118.9006,119.2668,118.9006,119.2569,13414.0
2023-04-26 10:00:00,120.43,120.46,120.26,120.3,8488.0,119.1975,119.2272,119.0293,119.0689,8488.0
2023-04-26 10:05:00,120.42,120.66,120.42,120.48,18270.0,119.1876,119.4252,119.1876,119.247,18270.0
2023-04-26 10:10:00,120.61,120.81,120.47,120.47,19054.0,119.3757,119.5736,119.2371,119.2371,19054.0
2023-04-26 10:15:00,120.44,120.44,120.11,120.17,21334.0,119.2074,119.2074,118.8808,118.9402,21334.0
2023-04-26 10:20:00,120.1,120.26,120.07,120.17,15810.0,118.8709,119.0293,118.8412,118.9402,15810.0
2023-04-26 10:25:00,120.23,120.53,120.17,120.51,21368.0,118.9996,119.2965,118.9402,119.2767,21368.0
2023-04-26 10:30:00,120.51,120.64,120.49,120.53,23238.0,119.2767,119.4054,119.2569,119.2965,23238.0
2023-04-26 10:35:00,120.52,120.53,120.37,120.5,8074.0,119.2866,119.2965,119.1381,119.2668,8074.0
2023-04-26 10:40:00,120.42,120.53,120.36,120.45,3000.0,119.1876,119.2965,119.1282,119.2173,3000.0
2023-04-26 10:45:00,120.42,120.81,120.42,120.81,8240.0,119.1876,119.5736,119.1876,119.5736,8240.0
2023-04-26 10:50:00,120.79,121.01,120.76,121.0,23638.0,119.5538,119.7716,119.5241,119.7617,23638.0
2023-04-26 10:55:00,120.89,120.96,120.89,120.96,1000.0,119.6528,119.7221,119.6528,119.7221,1000.0
2023-04-26 11:00:00,120.92,121.09,120.91,121.02,4000.0,119.6825,119.8508,119.6726,119.7815,4000.0
2023-04-26 11:05:00,121.07,121.24,120.99,121.18,21046.0,119.831,119.9992,119.7518,119.9398,21046.0
2023-04-26 11:10:00,121.15,121.33,121.15,121.33,4000.0,119.9102,120.0883,119.9102,120.0883,4000.0
2023-04-26 11:15:00,121.37,121.53,121.37,121.42,43080.0,120.1279,120.2863,120.1279,120.1774,43080.0
2023-04-26 11:20:00,121.44,121.49,121.28,121.33,15790.0,120.1972,120.2467,120.0388,120.0883,15790.0
2023-04-26 11:25:00,121.31,121.31,121.17,121.17,2600.0,120.0685,120.0685,119.9299,119.9299,2600.0
2023-04-26 11:30:00,121.22,121.29,121.2,121.29,7080.0,119.9794,120.0487,119.9596,120.0487,7080.0
2023-04-26 11:35:00,121.32,121.36,121.15,121.27,6954.0,120.0784,120.118,119.9102,120.0289,6954.0
2023-04-26 11:40:00,121.35,121.39,121.33,121.38,2114.0,120.1081,120.1477,120.0883,120.1378,2114.0
2023-04-26 11:45:00,121.41,121.47,121.38,121.42,2200.0,120.1675,120.2269,120.1378,120.1774,2200.0
2023-04-26 11:50:00,121.42,121.42,121.42,121.42,0.0,120.1774,120.1774,120.1774,120.1774,0.0
2023-04-26 11:55:00,121.35,121.39,121.29,121.33,2604.0,120.1081,120.1477,120.0487,120.0883,2604.0
2023-04-26 12:00:00,121.33,121.47,121.33,121.47,4664.0,120.0883,120.2269,120.0883,120.2269,4664.0
2023-04-26 12:05:00,121.45,121.6,121.45,121.54,2400.0,120.2071,120.3555,120.2071,120.2962,2400.0
2023-04-26 12:10:00,121.5,121.5,121.3,121.46,2400.0,120.2566,120.2566,120.0586,120.217,2400.0
2023-04-26 12:15:00,121.44,121.44,121.3,121.31,5526.0,120.1972,120.1972,120.0586,120.0685,5526.0
2023-04-26 12:20:00,121.27,121.27,121.15,121.2,7084.0,120.0289,120.0289,119.9102,119.9596,7084.0
2023-04-26 12:25:00,121.27,121.3,121.24,121.3,1400.0,120.0289,120.0586,119.9992,120.0586,1400.0
2023-04-26 12:30:00,121.23,121.23,121.01,121.01,4600.0,119.9893,119.9893,119.7716,119.7716,4600.0
2023-04-26 12:35:00,121.0,121.07,120.94,121.05,5364.0,119.7617,119.831,119.7023,119.8112,5364.0
2023-04-26 12:40:00,121.13,121.13,121.03,121.03,800.0,119.8904,119.8904,119.7914,119.7914,800.0
2023-04-26 12:45:00,121.14,121.19,121.1,121.13,24540.0,119.9003,119.9497,119.8607,119.8904,24540.0
2023-04-26 12:50:00,121.1,121.11,121.04,121.04,1400.0,119.8607,119.8706,119.8013,119.8013,1400.0
2023-04-26 12:55:00,121.0,121.07,120.97,120.97,5000.0,119.7617,119.831,119.732,119.732,5000.0
2023-04-26 13:00:00,121.06,121.06,120.96,121.05,3000.0,119.8211,119.8211,119.7221,119.8112,3000.0
2023-04-26 13:05:00,121.03,121.03,120.89,120.95,3854.0,119.7914,119.7914,119.6528,119.7122,3854.0
2023-04-26 13:10:00,121.01,121.03,121.0,121.03,2412.0,119.7716,119.7914,119.7617,119.7914,2412.0
2023-04-26 13:15:00,120.98,120.99,120.83,120.89,5754.0,119.7419,119.7518,119.5934,119.6528,5754.0
2023-04-26 13:20:00,120.92,120.92,120.83,120.86,3980.0,119.6825,119.6825,119.5934,119.6231,3980.0
2023-04-26 13:25:00,120.86,120.9,120.81,120.81,1000.0,119.6231,119.6627,119.5736,119.5736,1000.0
2023-04-26 13:30:00,120.89,120.98,120.89,120.98,800.0,119.6528,119.7419,119.6528,119.7419,800.0
2023-04-26 13:35:00,120.98,120.99,120.88,120.88,800.0,119.7419,119.7518,119.6429,119.6429,800.0
2023-04-26 13:40:00,120.88,120.9,120.7,120.7,10686.0,119.6429,119.6627,119.4648,119.4648,10686.0
2023-04-26 13:45:00,120.68,120.74,120.51,120.51,3754.0,119.445,119.5043,119.2767,119.2767,3754.0
2023-04-26 13:50:00,120.41,120.53,120.35,120.53,2200.0,119.1777,119.2965,119.1183,119.2965,2200.0
2023-04-26 13:55:00,120.54,120.63,120.54,120.57,1200.0,119.3064,119.3955,119.3064,119.3361,1200.0
2023-04-26 14:00:00,120.58,120.58,120.42,120.5,1200.0,119.346,119.346,119.1876,119.2668,1200.0
2023-04-26 14:05:00,120.52,120.55,120.42,120.42,7990.0,119.2866,119.3163,119.1876,119.1876,7990.0
2023-04-26 14:10:00,120.42,120.43,120.36,120.41,3416.0,119.1876,119.1975,119.1282,119.1777,3416.0
2023-04-26 14:15:00,120.32,120.38,120.27,120.35,3400.0,119.0886,119.148,119.0392,119.1183,3400.0
2023-04-26 14:20:00,120.3,120.44,120.26,120.44,3000.0,119.0689,119.2074,119.0293,119.2074,3000.0
2023-04-26 14:25:00,120.54,120.58,120.52,120.57,1800.0,119.3064,119.346,119.2866,119.3361,1800.0
2023-04-26 14:30:00,120.54,120.56,120.38,120.38,1800.0,119.3064,119.3262,119.148,119.148,1800.0
2023-04-26 14:35:00,120.32,120.38,120.25,120.33,2248.0,119.0886,119.148,119.0194,119.0985,2248.0
2023-04-26 14:40:00,120.23,120.24,120.15,120.15,2200.0,118.9996,119.0095,118.9204,118.9204,2200.0
2023-04-26 14:45:00,120.2,120.25,120.14,120.2,1800.0,118.9699,119.0194,118.9105,118.9699,1800.0
2023-04-26 14:50:00,120.25,120.25,120.11,120.11,3400.0,119.0194,119.0194,118.8808,118.8808,3400.0
2023-04-26 14:55:00,120.06,120.14,120.06,120.11,1630.0,118.8313,118.9105,118.8313,118.8808,1630.0
2023-04-26 15:00:00,120.05,120.05,119.86,119.86,4004.0,118.8214,118.8214,118.6334,118.6334,4004.0
2023-04-26 15:05:00,120.0,120.0,119.87,119.92,4234.0,118.7719,118.7719,118.6433,118.6927,4234.0
2023-04-26 15:10:00,119.93,120.19,119.93,120.17,10774.0,118.7026,118.96,118.7026,118.9402,10774.0
2023-04-26 15:15:00,120.08,120.08,119.91,119.92,2600.0,118.8511,118.8511,118.6828,118.6927,2600.0
2023-04-26 15:20:00,119.94,120.06,119.93,120.06,4840.0,118.7125,118.8313,118.7026,118.8313,4840.0
2023-04-26 15:25:00,120.01,120.25,120.01,120.25,5680.0,118.7818,119.0194,118.7818,119.0194,5680.0
2023-04-26 15:30:00,120.2,120.31,120.09,120.16,6480.0,118.9699,119.0787,118.861,118.9303,6480.0
2023-04-26 15:35:00,120.17,120.24,120.13,120.21,3528.0,118.9402,119.0095,118.9006,118.9798,3528.0
2023-04-26 15:40:00,120.25,120.28,120.11,120.12,7398.0,119.0194,119.0491,118.8808,118.8907,7398.0
2023-04-26 15:45:00,120.13,120.19,120.08,120.11,9776.0,118.9006,118.96,118.8511,118.8808,9776.0
2023-04-26 15:50:00,119.94,120.17,119.94,120.17,24276.0,118.7125,118.9402,118.7125,118.9402,24276.0
2023-04-26 15:55:00,120.19,120.48,120.19,120.41,59686.0,118.96,119.247,118.96,119.1777,59686.0
2023-04-27 09:30:00,120.5,120.6,119.53,119.6,22654.0,119.2668,119.3658,118.3067,118.376,22654.0
2023-04-27 09:35:00,119.56,119.63,119.43,119.55,9276.0,118.3364,118.4057,118.2078,118.3265,9276.0
2023-04-27 09:40:00,119.63,119.63,118.99,119.11,15888.0,118.4057,118.4057,117.7723,117.891,15888.0
2023-04-27 09:45:00,119.0,119.19,118.85,118.97,21642.0,117.7822,117.9702,117.6337,117.7525,21642.0
2023-04-27 09:50:00,119.03,119.35,118.91,119.08,9766.0,117.8118,118.1286,117.6931,117.8613,9766.0
2023-04-27 09:55:00,119.01,119.1,118.88,119.06,26610.0,117.7921,117.8811,117.6634,117.8415,26610.0
2023-04-27 10:00:00,118.96,118.96,118.64,118.76,18120.0,117.7426,117.7426,117.4258,117.5446,18120.0
2023-04-27 10:05:00,118.75,118.98,118.57,118.8,84972.0,117.5347,117.7624,117.3566,117.5842,84972.0
2023-04-27 10:10:00,118.88,119.23,118.77,119.19,12428.0,117.6634,118.0098,117.5545,117.9702,12428.0
2023-04-27 10:15:00,119.21,119.48,119.13,119.37,17650.0,117.99,118.2572,117.9108,118.1484,17650.0
2023-04-27 10:20:00,119.33,119.42,119.21,119.36,9480.0,118.1088,118.1979,117.99,118.1385,9480.0
2023-04-27 10:25:00,119.35,119.6,119.29,119.6,8584.0,118.1286,118.376,118.0692,118.376,8584.0
2023-04-27 10:30:00,119.63,119.74,119.52,119.69,7824.0,118.4057,118.5146,118.2968,118.4651,7824.0
2023-04-27 10:35:00,119.67,119.88,119.67,119.79,9258.0,118.4453,118.6531,118.4453,118.5641,9258.0
2023-04-27 10:40:00,119.83,119.96,119.76,119.96,12426.0,118.6037,118.7323,118.5344,118.7323,12426.0
2023-04-27 10:45:00,119.97,120.07,119.95,119.98,10546.0,118.7422,118.8412,118.7224,118.7521,10546.0
2023-04-27 10:50:00,119.97,119.97,119.89,119.92,2864.0,118.7422,118.7422,118.663,118.6927,2864.0
2023-04-27 10:55:00,119.82,119.83,119.69,119.81,18236.0,118.5938,118.6037,118.4651,118.5839,18236.0
2023-04-27 11:00:00,119.86,119.86,119.66,119.68,4144.0,118.6334,118.6334,118.4354,118.4552,4144.0
2023-04-27 11:05:00,119.71,119.88,119.71,119.72,2400.0,118.4849,118.6531,118.4849,118.4948,2400.0
2023-04-27 11:10:00,119.8,119.97,119.76,119.97,2800.0,118.574,118.7422,118.5344,118.7422,2800.0
2023-04-27 11:15:00,119.88,119.88,119.75,119.83,3900.0,118.6531,118.6531,118.5245,118.6037,3900.0
2023-04-27 11:20:00,119.82,120.22,119.82,120.21,9400.0,118.5938,118.9897,118.5938,118.9798,9400.0
2023-04-27 11:25:00,120.36,120.43,120.3,120.3,5868.0,119.1282,119.1975,119.0689,119.0689,5868.0
2023-04-27 11:30:00,120.29,120.42,120.29,120.36,7536.0,119.059,119.1876,119.059,119.1282,7536.0
2023-04-27 11:35:00,120.23,120.23,120.02,120.02,9792.0,118.9996,118.9996,118.7917,118.7917,9792.0
2023-04-27 11:40:00,119.97,120.07,119.97,119.99,3600.0,118.7422,118.8412,118.7422,118.762,3600.0
2023-04-27 11:45:00,119.96,120.11,119.95,120.11,1710.0,118.7323,118.8808,118.7224,118.8808,1710.0
2023-04-27 11:50:00,120.11,120.15,119.98,120.05,2200.0,118.8808,118.9204,118.7521,118.8214,2200.0
2023-04-27 11:55:00,120.02,120.21,120.01,120.07,22434.0,118.7917,118.9798,118.7818,118.8412,22434.0
2023-04-27 12:00:00,120.08,120.08,120.01,120.08,5064.0,118.8511,118.8511,118.7818,118.8511,5064.0
2023-04-27 12:05:00,120.07,120.23,120.07,120.23,2200.0,118.8412,118.9996,118.8412,118.9996,2200.0
2023-04-27 12:10:00,120.27,120.36,120.16,120.36,3750.0,119.0392,119.1282,118.9303,119.1282,3750.0
2023-04-27 12:15:00,120.39,120.39,120.33,120.33,400.0,119.1579,119.1579,119.0985,119.0985,400.0
2023-04-27 12:20:00,120.31,120.32,120.23,120.32,1800.0,119.0787,119.0886,118.9996,119.0886,1800.0
2023-04-27 12:25:00,120.36,120.41,120.31,120.35,4784.0,119.1282,119.1777,119.0787,119.1183,4784.0
2023-04-27 12:30:00,120.38,120.5,120.36,120.5,5000.0,119.148,119.2668,119.1282,119.2668,5000.0
2023-04-27 12:35:00,120.41,120.41,120.38,120.4,4468.0,119.1777,119.1777,119.148,119.1678,4468.0
2023-04-27 12:40:00,120.36,120.58,120.29,120.55,17048.0,119.1282,119.346,119.059,119.3163,17048.0
2023-04-27 12:45:00,120.66,120.67,120.54,120.54,8304.0,119.4252,119.4351,119.3064,119.3064,8304.0
2023-04-27 12:50:00,120.58,120.58,120.36,120.36,3646.0,119.346,119.346,119.1282,119.1282,3646.0
2023-04-27 12:55:00,120.39,120.67,120.39,120.67,3674.0,119.1579,119.4351,119.1579,119.4351,3674.0
2023-04-27 13:00:00,120.69,120.73,120.63,120.63,2400.0,119.4549,119.4944,119.3955,119.3955,2400.0
2023-04-27 13:05:00,120.72,120.72,120.6,120.6,3400.0,119.4846,119.4846,119.3658,119.3658,3400.0
2023-04-27 13:10:00,120.61,120.64,120.59,120.59,2200.0,119.3757,119.4054,119.3559,119.3559,2200.0
2023-04-27 13:15:00,120.62,120.79,120.62,120.65,2000.0,119.3856,119.5538,119.3856,119.4153,2000.0
2023-04-27 13:20:00,120.68,120.75,120.68,120.75,2000.0,119.445,119.5142,119.445,119.5142,2000.0
2023-04-27 13:25:00,120.79,120.79,120.73,120.78,9414.0,119.5538,119.5538,119.4944,119.5439,9414.0
2023-04-27 13:30:00,120.8,120.94,120.8,120.91,3800.0,119.5637,119.7023,119.5637,119.6726,3800.0
2023-04-27 13:35:00,120.94,121.0,120.86,120.95,3200.0,119.7023,119.7617,119.6231,119.7122,3200.0
2023-04-27 13:40:00,120.92,120.92,120.81,120.82,7248.0,119.6825,119.6825,119.5736,119.5835,7248.0
2023-04-27 13:45:00,120.85,121.14,120.85,121.03,7406.0,119.6132,119.9003,119.6132,119.7914,7406.0
2023-04-27 13:50:00,121.04,121.1,121.04,121.1,1804.0,119.8013,119.8607,119.8013,119.8607,1804.0
2023-04-27 13:55:00,121.1,121.12,121.06,121.07,2868.0,119.8607,119.8805,119.8211,119.831,2868.0
2023-04-27 14:00:00,121.07,121.13,121.07,121.12,2690.0,119.831,119.8904,119.831,119.8805,2690.0
2023-04-27 14:05:00,121.11,121.11,121.0,121.03,2260.0,119.8706,119.8706,119.7617,119.7914,2260.0
2023-04-27 14:10:00,121.02,121.06,121.02,121.06,400.0,119.7815,119.8211,119.7815,119.8211,400.0
2023-04-27 14:15:00,121.2,121.23,121.16,121.23,2000.0,119.9596,119.9893,119.92,119.9893,2000.0
2023-04-27 14:20:00,121.09,121.09,121.09,121.09,200.0,119.8508,119.8508,119.8508,119.8508,200.0
2023-04-27 14:25:00,121.12,121.29,121.12,121.27,2200.0,119.8805,120.0487,119.8805,120.0289,2200.0
2023-04-27 14:30:00,121.25,121.3,121.21,121.27,3700.0,120.0091,120.0586,119.9695,120.0289,3700.0
2023-04-27 14:35:00,121.3,121.36,121.26,121.31,8034.0,120.0586,120.118,120.019,120.0685,8034.0
2023-04-27 14:40:00,121.34,121.34,121.32,121.32,600.0,120.0982,120.0982,120.0784,120.0784,600.0
2023-04-27 14:45:00,121.36,121.36,121.3,121.31,1000.0,120.118,120.118,120.0586,120.0685,1000.0
2023-04-27 14:50:00,121.39,121.58,121.39,121.57,2614.0,120.1477,120.3358,120.1477,120.3259,2614.0
2023-04-27 14:55:00,121.53,121.57,121.53,121.57,1600.0,120.2863,120.3259,120.2863,120.3259,1600.0
2023-04-27 15:00:00,121.52,121.58,121.49,121.57,5400.0,120.2764,120.3358,120.2467,120.3259,5400.0
2023-04-27 15:05:00,121.57,121.58,121.49,121.49,4600.0,120.3259,120.3358,120.2467,120.2467,4600.0
2023-04-27 15:10:00,121.48,121.48,121.42,121.42,1670.0,120.2368,120.2368,120.1774,120.1774,1670.0
2023-04-27 15:15:00,121.45,121.45,121.45,121.45,200.0,120.2071,120.2071,120.2071,120.2071,200.0
2023-04-27 15:20:00,121.54,121.61,121.52,121.56,3600.0,120.2962,120.3654,120.2764,120.316,3600.0
2023-04-27 15:25:00,121.5,121.54,121.42,121.5,4648.0,120.2566,120.2962,120.1774,120.2566,4648.0
2023-04-27 15:30:00,121.49,121.57,121.47,121.47,7002.0,120.2467,120.3259,120.2269,120.2269,7002.0
2023-04-27 15:35:00,121.47,121.53,121.42,121.46,8306.0,120.2269,120.2863,120.1774,120.217,8306.0
2023-04-27 15:40:00,121.46,121.61,121.46,121.56,8826.0,120.217,120.3654,120.217,120.316,8826.0
2023-04-27 15:45:00,121.55,121.73,121.51,121.64,33256.0,120.3061,120.4842,120.2665,120.3951,33256.0
2023-04-27 15:50:00,121.61,121.75,121.6,121.67,17238.0,120.3654,120.504,120.3555,120.4248,17238.0
2023-04-27 15:55:00,121.66,121.72,121.52,121.58,71028.0,120.4149,120.4743,120.2764,120.3358,71028.0
2023-04-28 09:30:00,122.32,122.67,122.28,122.67,9064.0,121.0682,121.4146,121.0286,121.4146,9064.0
2023-04-28 09:35:00,122.73,122.82,122.23,122.33,12458.0,121.474,121.5631,120.9791,121.0781,12458.0
2023-04-28 09:40:00,122.32,122.33,121.84,121.93,8488.0,121.0682,121.0781,120.5931,120.6822,8488.0
2023-04-28 09:45:00,121.89,122.33,121.89,122.21,8252.0,120.6426,121.0781,120.6426,120.9593,8252.0
2023-04-28 09:50:00,122.17,122.49,122.15,122.15,8238.0,120.9197,121.2364,120.8999,120.8999,8238.0
2023-04-28 09:55:00,122.16,122.2,122.09,122.13,5578.0,120.9098,120.9494,120.8405,120.8801,5578.0
2023-04-28 10:00:00,121.95,122.02,121.78,121.9,6172.0,120.702,120.7712,120.5337,120.6525,6172.0
2023-04-28 10:05:00,122.14,122.62,122.14,122.6,17486.0,120.89,121.3651,120.89,121.3453,17486.0
2023-04-28 10:10:00,122.61,122.91,122.56,122.83,22176.0,121.3552,121.6521,121.3057,121.573,22176.0
2023-04-28 10:15:00,122.83,123.01,122.73,122.8,14172.0,121.573,121.7511,121.474,121.5433,14172.0
2023-04-28 10:20:00,122.8,122.81,122.71,122.75,5334.0,121.5433,121.5532,121.4542,121.4938,5334.0
2023-04-28 10:25:00,122.78,122.92,122.76,122.86,8196.0,121.5235,121.662,121.5037,121.6027,8196.0
2023-04-28 10:30:00,122.94,122.96,122.68,122.68,9714.0,121.6818,121.7016,121.4245,121.4245,9714.0
2023-04-28 10:35:00,122.66,122.69,122.32,122.5,17136.0,121.4047,121.4344,121.0682,121.2463,17136.0
2023-04-28 10:40:00,122.49,122.6,122.36,122.6,7358.0,121.2364,121.3453,121.1078,121.3453,7358.0
2023-04-28 10:45:00,122.58,122.89,122.57,122.85,2064.0,121.3255,121.6323,121.3156,121.5928,2064.0
2023-04-28 10:50:00,122.82,122.83,122.67,122.7,6612.0,121.5631,121.573,121.4146,121.4443,6612.0
2023-04-28 10:55:00,122.66,122.66,122.08,122.19,9856.0,121.4047,121.4047,120.8306,120.9395,9856.0
2023-04-28 11:00:00,122.2,122.2,121.89,121.92,11396.0,120.9494,120.9494,120.6426,120.6723,11396.0
2023-04-28 11:05:00,122.01,122.16,122.01,122.08,13086.0,120.7613,120.9098,120.7613,120.8306,13086.0
2023-04-28 11:10:00,122.21,122.21,122.07,122.17,12400.0,120.9593,120.9593,120.8207,120.9197,12400.0
2023-04-28 11:15:00,122.16,122.27,122.08,122.24,6658.0,120.9098,121.0187,120.8306,120.989,6658.0
2023-04-28 11:20:00,122.29,122.29,122.12,122.24,4000.0,121.0385,121.0385,120.8702,120.989,4000.0
2023-04-28 11:25:00,122.2,122.23,122.2,122.23,400.0,120.9494,120.9791,120.9494,120.9791,400.0
2023-04-28 11:30:00,122.38,122.52,122.38,122.49,5200.0,121.1276,121.2661,121.1276,121.2364,5200.0
2023-04-28 11:35:00,122.47,122.5,122.36,122.36,3200.0,121.2166,121.2463,121.1078,121.1078,3200.0
2023-04-28 11:40:00,122.32,122.47,122.32,122.47,2524.0,121.0682,121.2166,121.0682,121.2166,2524.0
2023-04-28 11:45:00,122.57,122.71,122.57,122.71,3768.0,121.3156,121.4542,121.3156,121.4542,3768.0
2023-04-28 11:50:00,122.65,122.67,122.61,122.65,3600.0,121.3948,121.4146,121.3552,121.3948,3600.0
2023-04-28 11:55:00,122.67,122.73,122.64,122.73,1200.0,121.4146,121.474,121.3849,121.474,1200.0
2023-04-28 12:00:00,122.75,122.75,122.68,122.73,2400.0,121.4938,121.4938,121.4245,121.474,2400.0
2023-04-28 12:05:00,122.78,122.81,122.67,122.67,1640.0,121.5235,121.5532,121.4146,121.4146,1640.0
2023-04-28 12:10:00,122.67,122.76,122.67,122.76,3574.0,121.4146,121.5037,121.4146,121.5037,3574.0
2023-04-28 12:15:00,122.8,122.83,122.61,122.65,3800.0,121.5433,121.573,121.3552,121.3948,3800.0
2023-04-28 12:20:00,122.6,122.7,122.54,122.62,4818.0,121.3453,121.4443,121.2859,121.3651,4818.0
2023-04-28 12:25:00,122.61,122.64,122.51,122.64,6250.0,121.3552,121.3849,121.2562,121.3849,6250.0
2023-04-28 12:30:00,122.69,122.76,122.63,122.63,2400.0,121.4344,121.5037,121.375,121.375,2400.0
2023-04-28 12:35:00,122.59,122.59,122.42,122.42,3000.0,121.3354,121.3354,121.1672,121.1672,3000.0
2023-04-28 12:40:00,122.41,122.53,122.41,122.53,1200.0,121.1573,121.276,121.1573,121.276,1200.0
2023-04-28 12:45:00,122.6,122.71,122.58,122.69,3190.0,121.3453,121.4542,121.3255,121.4344,3190.0
2023-04-28 12:50:00,122.71,122.8,122.7,122.8,3600.0,121.4542,121.5433,121.4443,121.5433,3600.0
2023-04-28 12:55:00,122.81,122.96,122.81,122.92,6200.0,121.5532,121.7016,121.5532,121.662,6200.0
2023-04-28 13:00:00,122.97,122.98,122.84,122.93,5400.0,121.7115,121.7214,121.5829,121.6719,5400.0
2023-04-28 13:05:00,122.89,123.04,122.89,122.97,3094.0,121.6323,121.7808,121.6323,121.7115,3094.0
2023-04-28 13:10:00,122.95,123.08,122.94,122.97,6008.0,121.6917,121.8204,121.6818,121.7115,6008.0
2023-04-28 13:15:00,122.92,122.99,122.92,122.94,1000.0,121.662,121.7313,121.662,121.6818,1000.0
2023-04-28 13:20:00,123.02,123.08,122.98,123.05,1800.0,121.761,121.8204,121.7214,121.7907,1800.0
2023-04-28 13:25:00,123.09,123.28,123.09,123.28,6588.0,121.8303,122.0184,121.8303,122.0184,6588.0
2023-04-28 13:30:00,123.32,123.36,123.24,123.24,7906.0,122.0579,122.0975,121.9788,121.9788,7906.0
2023-04-28 13:35:00,123.24,123.24,123.07,123.19,5888.0,121.9788,121.9788,121.8105,121.9293,5888.0
2023-04-28 13:40:00,123.21,123.31,123.17,123.27,8260.0,121.9491,122.048,121.9095,122.0085,8260.0
2023-04-28 13:45:00,123.24,123.24,123.19,123.19,2400.0,121.9788,121.9788,121.9293,121.9293,2400.0
2023-04-28 13:50:00,123.17,123.19,123.07,123.1,13588.0,121.9095,121.9293,121.8105,121.8402,13588.0
2023-04-28 13:55:00,123.06,123.11,122.98,123.11,3600.0,121.8006,121.8501,121.7214,121.8501,3600.0
2023-04-28 14:00:00,123.13,123.27,123.12,123.27,2000.0,121.8699,122.0085,121.86,122.0085,2000.0
2023-04-28 14:05:00,123.26,123.26,123.19,123.24,3702.0,121.9986,121.9986,121.9293,121.9788,3702.0
2023-04-28 14:10:00,123.11,123.11,123.03,123.03,8122.0,121.8501,121.8501,121.7709,121.7709,8122.0
2023-04-28 14:15:00,123.01,123.22,122.97,123.2,5226.0,121.7511,121.959,121.7115,121.9392,5226.0
2023-04-28 14:20:00,123.16,123.22,123.1,123.22,2800.0,121.8996,121.959,121.8402,121.959,2800.0
2023-04-28 14:25:00,123.21,123.21,123.11,123.12,7600.0,121.9491,121.9491,121.8501,121.86,7600.0
2023-04-28 14:30:00,123.22,123.28,123.11,123.2,10844.0,121.959,122.0184,121.8501,121.9392,10844.0
2023-04-28 14:35:00,123.14,123.16,123.07,123.12,7328.0,121.8798,121.8996,121.8105,121.86,7328.0
2023-04-28 14:40:00,123.09,123.14,123.0,123.03,16412.0,121.8303,121.8798,121.7412,121.7709,16412.0
2023-04-28 14:45:00,123.02,123.11,122.99,123.11,17762.0,121.761,121.8501,121.7313,121.8501,17762.0
2023-04-28 14:50:00,123.09,123.14,123.03,123.04,7400.0,121.8303,121.8798,121.7709,121.7808,7400.0
2023-04-28 14:55:00,122.99,123.09,122.98,123.06,3592.0,121.7313,121.8303,121.7214,121.8006,3592.0
2023-04-28 15:00:00,123.03,123.3,123.03,123.3,6430.0,121.7709,122.0381,121.7709,122.0381,6430.0
2023-04-28 15:05:00,123.27,123.27,123.19,123.27,5440.0,122.0085,122.0085,121.9293,122.0085,5440.0
2023-04-28 15:10:00,123.25,123.32,123.23,123.27,4400.0,121.9887,122.0579,121.9689,122.0085,4400.0
2023-04-28 15:15:00,123.28,123.48,123.27,123.48,12602.0,122.0184,122.2163,122.0085,122.2163,12602.0
2023-04-28 15:20:00,123.45,123.49,123.25,123.31,14512.0,122.1866,122.2262,121.9887,122.048,14512.0
2023-04-28 15:25:00,123.32,123.39,123.32,123.38,8222.0,122.0579,122.1272,122.0579,122.1173,8222.0
2023-04-28 15:30:00,123.41,123.47,123.32,123.32,12730.0,122.147,122.2064,122.0579,122.0579,12730.0
2023-04-28 15:35:00,123.3,123.38,123.29,123.38,6960.0,122.0381,122.1173,122.0283,122.1173,6960.0
2023-04-28 15:40:00,123.38,123.61,123.38,123.58,32672.0,122.1173,122.345,122.1173,122.3153,32672.0
2023-04-28 15:45:00,123.59,123.61,123.39,123.41,23648.0,122.3252,122.345,122.1272,122.147,23648.0
2023-04-28 15:50:00,123.38,123.42,123.25,123.33,53470.0,122.1173,122.1569,121.9887,122.0678,53470.0
2023-04-28 15:55:00,123.35,123.61,123.35,123.6,136462.0,122.0876,122.345,122.0876,122.3351,136462.0
2023-05-01 09:30:00,124.02,124.23,123.91,124.17,10600.0,122.7508,122.9586,122.6419,122.8992,10600.0
2023-05-01 09:35:00,124.35,124.56,124.16,124.56,10124.0,123.0774,123.2853,122.8893,123.2853,10124.0
2023-05-01 09:40:00,124.52,124.73,124.42,124.42,10430.0,123.2457,123.4535,123.1467,123.1467,10430.0
2023-05-01 09:45:00,124.4,124.46,124.27,124.28,7600.0,123.1269,123.1863,122.9982,123.0081,7600.0
2023-05-01 09:50:00,124.23,124.33,124.11,124.21,5608.0,122.9586,123.0576,122.8399,122.9388,5608.0
2023-05-01 09:55:00,124.16,124.27,124.13,124.21,4062.0,122.8893,122.9982,122.8597,122.9388,4062.0
2023-05-01 10:00:00,124.14,124.36,123.89,124.29,7336.0,122.8696,123.0873,122.6221,123.018,7336.0
2023-05-01 10:05:00,124.23,124.34,124.08,124.29,6696.0,122.9586,123.0675,122.8102,123.018,6696.0
2023-05-01 10:10:00,124.21,124.24,124.19,124.19,1200.0,122.9388,122.9685,122.919,122.919,1200.0
2023-05-01 10:15:00,124.16,124.23,123.85,123.85,4908.0,122.8893,122.9586,122.5825,122.5825,4908.0
2023-05-01 10:20:00,123.92,123.92,123.69,123.74,4240.0,122.6518,122.6518,122.4242,122.4736,4240.0
2023-05-01 10:25:00,123.73,123.83,123.7,123.73,2800.0,122.4637,122.5627,122.4341,122.4637,2800.0
2023-05-01 10:30:00,123.9,124.05,123.77,124.0,3200.0,122.632,122.7805,122.5033,122.731,3200.0
2023-05-01 10:35:00,124.08,124.26,124.08,124.24,6160.0,122.8102,122.9883,122.8102,122.9685,6160.0
2023-05-01 10:40:00,124.27,124.31,124.19,124.31,3840.0,122.9982,123.0378,122.919,123.0378,3840.0
2023-05-01 10:45:00,124.39,124.53,124.39,124.53,1600.0,123.117,123.2556,123.117,123.2556,1600.0
2023-05-01 10:50:00,124.48,124.48,124.36,124.38,800.0,123.2061,123.2061,123.0873,123.1071,800.0
2023-05-01 10:55:00,124.38,124.55,124.38,124.55,2600.0,123.1071,123.2754,123.1071,123.2754,2600.0
2023-05-01 11:00:00,124.57,124.67,124.51,124.51,7106.0,123.2952,123.3941,123.2358,123.2358,7106.0
2023-05-01 11:05:00,124.42,124.53,124.41,124.41,1800.0,123.1467,123.2556,123.1368,123.1368,1800.0
2023-05-01 11:10:00,124.39,124.45,124.26,124.26,5600.0,123.117,123.1764,122.9883,122.9883,5600.0
2023-05-01 11:15:00,124.2,124.23,123.91,124.08,7010.0,122.9289,122.9586,122.6419,122.8102,7010.0
2023-05-01 11:20:00,124.06,124.25,124.05,124.06,6986.0,122.7904,122.9784,122.7805,122.7904,6986.0
2023-05-01 11:25:00,123.99,124.11,123.95,124.02,3856.0,122.7211,122.8399,122.6815,122.7508,3856.0
2023-05-01 11:30:00,124.04,124.11,124.02,124.05,5600.0,122.7706,122.8399,122.7508,122.7805,5600.0
2023-05-01 11:35:00,124.01,124.08,123.96,123.96,6200.0,122.7409,122.8102,122.6914,122.6914,6200.0
2023-05-01 11:40:00,123.97,124.13,123.94,124.13,2000.0,122.7013,122.8597,122.6716,122.8597,2000.0
2023-05-01 11:45:00,124.13,124.19,124.08,124.08,2200.0,122.8597,122.919,122.8102,122.8102,2200.0
2023-05-01 11:50:00,124.12,124.22,124.12,124.17,1600.0,122.8498,122.9487,122.8498,122.8992,1600.0
2023-05-01 11:55:00,124.14,124.25,124.08,124.21,1826.0,122.8696,122.9784,122.8102,122.9388,1826.0
2023-05-01 12:00:00,124.24,124.25,124.19,124.22,2000.0,122.9685,122.9784,122.919,122.9487,2000.0
2023-05-01 12:05:00,124.19,124.35,124.19,124.34,2600.0,122.919,123.0774,122.919,123.0675,2600.0
2023-05-01 12:10:00,124.31,124.31,124.28,124.28,400.0,123.0378,123.0378,123.0081,123.0081,400.0
2023-05-01 12:15:00,124.26,124.3,124.26,124.3,400.0,122.9883,123.0279,122.9883,123.0279,400.0
2023-05-01 12:20:00,124.28,124.32,124.27,124.32,800.0,123.0081,123.0477,122.9982,123.0477,800.0
2023-05-01 12:25:00,124.29,124.53,124.29,124.53,4600.0,123.018,123.2556,123.018,123.2556,4600.0
2023-05-01 12:30:00,124.59,124.71,124.56,124.69,6200.0,123.3149,123.4337,123.2853,123.4139,6200.0
2023-05-01 12:35:00,124.67,124.67,124.58,124.58,5400.0,123.3941,123.3941,123.305,123.305,5400.0
2023-05-01 12:40:00,124.6,124.6,124.52,124.53,3226.0,123.3248,123.3248,123.2457,123.2556,3226.0
2023-05-01 12:45:00,124.55,124.57,124.5,124.5,2800.0,123.2754,123.2952,123.2259,123.2259,2800.0
2023-05-01 12:50:00,124.51,124.6,124.51,124.6,3188.0,123.2358,123.3248,123.2358,123.3248,3188.0
2023-05-01 12:55:00,124.6,124.66,124.6,124.65,2600.0,123.3248,123.3842,123.3248,123.3743,2600.0
2023-05-01 13:00:00,124.67,124.71,124.64,124.69,3400.0,123.3941,123.4337,123.3644,123.4139,3400.0
2023-05-01 13:05:00,124.71,124.72,124.66,124.66,1000.0,123.4337,123.4436,123.3842,123.3842,1000.0
2023-05-01 13:10:00,124.71,124.8,124.71,124.8,1666.0,123.4337,123.5228,123.4337,123.5228,1666.0
2023-05-01 13:15:00,124.79,124.83,124.77,124.83,1824.0,123.5129,123.5525,123.4931,123.5525,1824.0
2023-05-01 13:20:00,124.77,124.83,124.72,124.83,1400.0,123.4931,123.5525,123.4436,123.5525,1400.0
2023-05-01 13:25:00,124.77,124.77,124.64,124.64,5174.0,123.4931,123.4931,123.3644,123.3644,5174.0
2023-05-01 13:30:00,124.69,124.83,124.67,124.83,1600.0,123.4139,123.5525,123.3941,123.5525,1600.0
2023-05-01 13:35:00,124.83,124.83,124.73,124.73,600.0,123.5525,123.5525,123.4535,123.4535,600.0
2023-05-01 13:40:00,124.8,124.92,124.75,124.78,3600.0,123.5228,123.6416,123.4733,123.503,3600.0
2023-05-01 13:45:00,124.81,124.84,124.74,124.84,3360.0,123.5327,123.5624,123.4634,123.5624,3360.0
2023-05-01 13:50:00,124.8,124.82,124.77,124.78,1000.0,123.5228,123.5426,123.4931,123.503,1000.0
2023-05-01 13:55:00,124.79,124.83,124.77,124.83,1200.0,123.5129,123.5525,123.4931,123.5525,1200.0
2023-05-01 14:00:00,124.81,124.88,124.75,124.88,2000.0,123.5327,123.602,123.4733,123.602,2000.0
2023-05-01 14:05:00,124.77,124.8,124.75,124.75,1600.0,123.4931,123.5228,123.4733,123.4733,1600.0
2023-05-01 14:10:00,124.89,124.94,124.79,124.79,1800.0,123.6119,123.6614,123.5129,123.5129,1800.0
2023-05-01 14:15:00,124.73,124.74,124.69,124.7,1790.0,123.4535,123.4634,123.4139,123.4238,1790.0
2023-05-01 14:20:00,124.68,124.79,124.68,124.7,4800.0,123.404,123.5129,123.404,123.4238,4800.0
2023-05-01 14:25:00,124.71,124.75,124.67,124.68,2400.0,123.4337,123.4733,123.3941,123.404,2400.0
2023-05-01 14:30:00,124.66,124.69,124.39,124.39,3724.0,123.3842,123.4139,123.117,123.117,3724.0
2023-05-01 14:35:00,124.39,124.48,124.39,124.48,4040.0,123.117,123.2061,123.117,123.2061,4040.0
2023-05-01 14:40:00,124.44,124.6,124.44,124.57,2340.0,123.1665,123.3248,123.1665,123.2952,2340.0
2023-05-01 14:45:00,124.56,124.58,124.55,124.57,1600.0,123.2853,123.305,123.2754,123.2952,1600.0
2023-05-01 14:50:00,124.56,124.66,124.49,124.66,2410.0,123.2853,123.3842,123.216,123.3842,2410.0
2023-05-01 14:55:00,124.67,124.79,124.64,124.76,2200.0,123.3941,123.5129,123.3644,123.4832,2200.0
2023-05-01 15:00:00,124.81,124.84,124.7,124.73,3674.0,123.5327,123.5624,123.4238,123.4535,3674.0
2023-05-01 15:05:00,124.77,124.77,124.64,124.69,2466.0,123.4931,123.4931,123.3644,123.4139,2466.0
2023-05-01 15:10:00,124.73,124.75,124.7,124.74,2600.0,123.4535,123.4733,123.4238,123.4634,2600.0
2023-05-01 15:15:00,124.71,124.71,124.52,124.53,3000.0,123.4337,123.4337,123.2457,123.2556,3000.0
2023-05-01 15:20:00,124.59,124.73,124.59,124.67,2200.0,123.3149,123.4535,123.3149,123.3941,2200.0
2023-05-01 15:25:00,124.72,124.72,124.64,124.64,3200.0,123.4436,123.4436,123.3644,123.3644,3200.0
2023-05-01 15:30:00,124.67,124.73,124.67,124.72,2818.0,123.3941,123.4535,123.3941,123.4436,2818.0
2023-05-01 15:35:00,124.61,124.61,124.47,124.51,4874.0,123.3347,123.3347,123.1962,123.2358,4874.0
2023-05-01 15:40:00,124.5,124.71,124.45,124.7,15136.0,123.2259,123.4337,123.1764,123.4238,15136.0
2023-05-01 15:45:00,124.71,124.87,124.67,124.81,13104.0,123.4337,123.5921,123.3941,123.5327,13104.0
2023-05-01 15:50:00,124.89,124.89,124.73,124.75,15084.0,123.6119,123.6119,123.4535,123.4733,15084.0
2023-05-01 15:55:00,124.72,124.72,124.53,124.55,56232.0,123.4436,123.4436,123.2556,123.2754,56232.0
2023-05-02 09:30:00,124.53,124.81,124.46,124.76,11744.0,123.2556,123.5327,123.1863,123.4832,11744.0
2023-05-02 09:35:00,125.0,125.02,124.36,124.36,5600.0,123.7208,123.7405,123.0873,123.0873,5600.0
2023-05-02 09:40:00,124.56,125.0,124.41,124.92,3336.0,123.2853,123.7208,123.1368,123.6416,3336.0
2023-05-02 09:45:00,124.98,125.17,124.97,124.98,4200.0,123.701,123.889,123.6911,123.701,4200.0
2023-05-02 09:50:00,125.0,125.08,124.96,124.96,4442.0,123.7208,123.7999,123.6812,123.6812,4442.0
2023-05-02 09:55:00,124.88,124.88,124.56,124.58,2200.0,123.602,123.602,123.2853,123.305,2200.0
2023-05-02 10:00:00,124.58,124.58,124.45,124.49,9862.0,123.305,123.305,123.1764,123.216,9862.0
2023-05-02 10:05:00,124.45,124.57,124.17,124.23,2400.0,123.1764,123.2952,122.8992,122.9586,2400.0
2023-05-02 10:10:00,124.25,124.27,123.72,123.9,6928.0,122.9784,122.9982,122.4538,122.632,6928.0
2023-05-02 10:15:00,123.9,123.98,123.78,123.82,12214.0,122.632,122.7112,122.5132,122.5528,12214.0
2023-05-02 10:20:00,123.78,123.78,123.44,123.45,17066.0,122.5132,122.5132,122.1767,122.1866,17066.0
2023-05-02 10:25:00,123.38,123.78,123.38,123.76,5310.0,122.1173,122.5132,122.1173,122.4934,5310.0
2023-05-02 10:30:00,123.7,123.72,123.52,123.52,3476.0,122.4341,122.4538,122.2559,122.2559,3476.0
2023-05-02 10:35:00,123.39,123.45,123.32,123.45,800.0,122.1272,122.1866,122.0579,122.1866,800.0
2023-05-02 10:40:00,123.36,123.54,123.36,123.46,2200.0,122.0975,122.2757,122.0975,122.1965,2200.0
2023-05-02 10:45:00,123.42,123.52,123.2,123.35,6000.0,122.1569,122.2559,121.9392,122.0876,6000.0
2023-05-02 10:50:00,123.36,123.36,122.91,123.08,37564.0,122.0975,122.0975,121.6521,121.8204,37564.0
2023-05-02 10:55:00,123.08,123.1,122.82,122.83,8200.0,121.8204,121.8402,121.5631,121.573,8200.0
2023-05-02 11:00:00,122.9,122.9,122.6,122.77,27384.0,121.6422,121.6422,121.3453,121.5136,27384.0
2023-05-02 11:05:00,122.81,122.81,122.52,122.74,10100.0,121.5532,121.5532,121.2661,121.4839,10100.0
2023-05-02 11:10:00,122.72,122.85,122.61,122.72,4200.0,121.4641,121.5928,121.3552,121.4641,4200.0
2023-05-02 11:15:00,122.78,122.85,122.71,122.74,2200.0,121.5235,121.5928,121.4542,121.4839,2200.0
2023-05-02 11:20:00,122.79,122.83,122.7,122.77,10044.0,121.5334,121.573,121.4443,121.5136,10044.0
2023-05-02 11:25:00,122.8,122.98,122.75,122.95,6120.0,121.5433,121.7214,121.4938,121.6917,6120.0
2023-05-02 11:30:00,122.98,123.04,122.86,123.04,10440.0,121.7214,121.7808,121.6027,121.7808,10440.0
2023-05-02 11:35:00,123.02,123.27,123.01,123.23,9102.0,121.761,122.0085,121.7511,121.9689,9102.0
2023-05-02 11:40:00,123.17,123.36,123.17,123.36,15546.0,121.9095,122.0975,121.9095,122.0975,15546.0
2023-05-02 11:45:00,123.39,123.5,123.23,123.23,7780.0,122.1272,122.2361,121.9689,121.9689,7780.0
2023-05-02 11:50:00,123.25,123.26,122.86,123.14,12372.0,121.9887,121.9986,121.6027,121.8798,12372.0
2023-05-02 11:55:00,123.02,123.02,122.97,123.0,600.0,121.761,121.761,121.7115,121.7412,600.0
2023-05-02 12:00:00,123.0,123.02,122.89,123.02,2400.0,121.7412,121.761,121.6323,121.761,2400.0
2023-05-02 12:05:00,122.97,123.14,122.96,123.1,2664.0,121.7115,121.8798,121.7016,121.8402,2664.0
2023-05-02 12:10:00,123.06,123.14,123.06,123.14,2600.0,121.8006,121.8798,121.8006,121.8798,2600.0
2023-05-02 12:15:00,123.16,123.16,123.01,123.08,6640.0,121.8996,121.8996,121.7511,121.8204,6640.0
2023-05-02 12:20:00,123.06,123.07,122.92,122.92,3596.0,121.8006,121.8105,121.662,121.662,3596.0
2023-05-02 12:25:00,123.02,123.19,123.02,123.19,3600.0,121.761,121.9293,121.761,121.9293,3600.0
2023-05-02 12:30:00,123.27,123.33,123.23,123.28,7554.0,122.0085,122.0678,121.9689,122.0184,7554.0
2023-05-02 12:35:00,123.33,123.48,123.31,123.42,5280.0,122.0678,122.2163,122.048,122.1569,5280.0
2023-05-02 12:40:00,123.46,123.56,123.39,123.5,3400.0,122.1965,122.2955,122.1272,122.2361,3400.0
2023-05-02 12:45:00,123.51,123.54,123.42,123.46,6362.0,122.246,122.2757,122.1569,122.1965,6362.0
2023-05-02 12:50:00,123.5,123.6,123.5,123.5,1898.0,122.2361,122.3351,122.2361,122.2361,1898.0
2023-05-02 12:55:00,123.56,123.57,123.43,123.57,1786.0,122.2955,122.3054,122.1668,122.3054,1786.0
2023-05-02 13:00:00,123.55,123.67,123.55,123.67,792.0,122.2856,122.4044,122.2856,122.4044,792.0
2023-05-02 13:05:00,123.67,123.76,123.64,123.64,2400.0,122.4044,122.4934,122.3747,122.3747,2400.0
2023-05-02 13:10:00,123.58,123.58,123.56,123.57,1200.0,122.3153,122.3153,122.2955,122.3054,1200.0
2023-05-02 13:15:00,123.55,123.58,123.46,123.48,12362.0,122.2856,122.3153,122.1965,122.2163,12362.0
2023-05-02 13:20:00,123.52,123.52,123.48,123.48,600.0,122.2559,122.2559,122.2163,122.2163,600.0
2023-05-02 13:25:00,123.55,123.58,123.5,123.58,1400.0,122.2856,122.3153,122.2361,122.3153,1400.0
2023-05-02 13:30:00,123.64,123.64,123.58,123.62,2988.0,122.3747,122.3747,122.3153,122.3549,2988.0
2023-05-02 13:35:00,123.58,123.79,123.58,123.79,1200.0,122.3153,122.5231,122.3153,122.5231,1200.0
2023-05-02 13:40:00,123.76,123.76,123.59,123.59,1000.0,122.4934,122.4934,122.3252,122.3252,1000.0
2023-05-02 13:45:00,123.6,123.69,123.6,123.69,600.0,122.3351,122.4242,122.3351,122.4242,600.0
2023-05-02 13:50:00,123.74,123.97,123.7,123.88,3150.0,122.4736,122.7013,122.4341,122.6122,3150.0
2023-05-02 13:55:00,123.85,123.85,123.77,123.78,3000.0,122.5825,122.5825,122.5033,122.5132,3000.0
2023-05-02 14:00:00,123.76,123.78,123.76,123.78,800.0,122.4934,122.5132,122.4934,122.5132,800.0
2023-05-02 14:05:00,123.74,123.83,123.72,123.83,3200.0,122.4736,122.5627,122.4538,122.5627,3200.0
2023-05-02 14:10:00,123.85,123.85,123.48,123.48,14894.0,122.5825,122.5825,122.2163,122.2163,14894.0
2023-05-02 14:15:00,123.45,123.59,123.44,123.59,2200.0,122.1866,122.3252,122.1767,122.3252,2200.0
2023-05-02 14:20:00,123.54,123.54,123.36,123.39,3182.0,122.2757,122.2757,122.0975,122.1272,3182.0
2023-05-02 14:25:00,123.4,123.55,123.4,123.55,2396.0,122.1371,122.2856,122.1371,122.2856,2396.0
2023-05-02 14:30:00,123.54,123.57,123.42,123.45,4280.0,122.2757,122.3054,122.1569,122.1866,4280.0
2023-05-02 14:35:00,123.56,123.66,123.54,123.66,2800.0,122.2955,122.3945,122.2757,122.3945,2800.0
2023-05-02 14:40:00,123.56,123.64,123.53,123.64,6234.0,122.2955,122.3747,122.2658,122.3747,6234.0
2023-05-02 14:45:00,123.62,123.74,123.61,123.7,10258.0,122.3549,122.4736,122.345,122.4341,10258.0
2023-05-02 14:50:00,123.73,123.76,123.67,123.74,5400.0,122.4637,122.4934,122.4044,122.4736,5400.0
2023-05-02 14:55:00,123.71,123.81,123.71,123.79,5900.0,122.444,122.5429,122.444,122.5231,5900.0
2023-05-02 15:00:00,123.8,123.83,123.6,123.62,4426.0,122.533,122.5627,122.3351,122.3549,4426.0
2023-05-02 15:05:00,123.62,123.77,123.6,123.74,5200.0,122.3549,122.5033,122.3351,122.4736,5200.0
2023-05-02 15:10:00,123.8,124.0,123.8,123.91,22926.0,122.533,122.731,122.533,122.6419,22926.0
2023-05-02 15:15:00,123.92,123.92,123.71,123.82,7400.0,122.6518,122.6518,122.444,122.5528,7400.0
2023-05-02 15:20:00,123.77,123.78,123.73,123.76,1628.0,122.5033,122.5132,122.4637,122.4934,1628.0
2023-05-02 15:25:00,123.76,123.82,123.68,123.73,5678.0,122.4934,122.5528,122.4143,122.4637,5678.0
2023-05-02 15:30:00,123.72,123.72,123.53,123.53,2050.0,122.4538,122.4538,122.2658,122.2658,2050.0
2023-05-02 15:35:00,123.52,123.54,123.46,123.53,5548.0,122.2559,122.2757,122.1965,122.2658,5548.0
2023-05-02 15:40:00,123.51,123.57,123.4,123.5,10962.0,122.246,122.3054,122.1371,122.2361,10962.0
2023-05-02 15:45:00,123.52,123.52,123.27,123.35,18582.0,122.2559,122.2559,122.0085,122.0876,18582.0
2023-05-02 15:50:00,123.37,123.76,123.35,123.65,45674.0,122.1074,122.4934,122.0876,122.3846,45674.0
2023-05-02 15:55:00,123.64,123.64,123.41,123.41,44670.0,122.3747,122.3747,122.147,122.147,44670.0
2023-05-03 09:30:00,122.85,123.14,122.76,122.88,14408.0,121.5928,121.8798,121.5037,121.6224,14408.0
2023-05-03 09:35:00,123.2,123.2,122.75,122.83,6470.0,121.9392,121.9392,121.4938,121.573,6470.0
2023-05-03 09:40:00,122.63,122.75,122.58,122.61,4702.0,121.375,121.4938,121.3255,121.3552,4702.0
2023-05-03 09:45:00,122.71,122.85,122.45,122.46,10878.0,121.4542,121.5928,121.1968,121.2067,10878.0
2023-05-03 09:50:00,122.49,122.92,122.49,122.92,4018.0,121.2364,121.662,121.2364,121.662,4018.0
2023-05-03 09:55:00,122.8,122.88,122.76,122.85,2200.0,121.5433,121.6224,121.5037,121.5928,2200.0
2023-05-03 10:00:00,122.92,122.99,122.75,122.82,7824.0,121.662,121.7313,121.4938,121.5631,7824.0
2023-05-03 10:05:00,122.81,122.81,122.69,122.69,8620.0,121.5532,121.5532,121.4344,121.4344,8620.0
2023-05-03 10:10:00,122.78,122.78,122.58,122.65,1600.0,121.5235,121.5235,121.3255,121.3948,1600.0
2023-05-03 10:15:00,122.89,122.98,122.84,122.88,2294.0,121.6323,121.7214,121.5829,121.6224,2294.0
2023-05-03 10:20:00,123.03,123.04,122.98,122.98,1000.0,121.7709,121.7808,121.7214,121.7214,1000.0
2023-05-03 10:25:00,122.91,122.91,122.75,122.75,2010.0,121.6521,121.6521,121.4938,121.4938,2010.0
2023-05-03 10:30:00,122.8,123.01,122.8,123.01,1200.0,121.5433,121.7511,121.5433,121.7511,1200.0
2023-05-03 10:35:00,122.79,122.79,122.79,122.79,200.0,121.5334,121.5334,121.5334,121.5334,200.0
2023-05-03 10:40:00,122.83,122.89,122.83,122.83,600.0,121.573,121.6323,121.573,121.573,600.0
2023-05-03 10:45:00,122.89,122.89,122.75,122.86,3000.0,121.6323,121.6323,121.4938,121.6027,3000.0
2023-05-03 10:50:00,123.06,123.06,122.83,122.83,400.0,121.8006,121.8006,121.573,121.573,400.0
2023-05-03 10:55:00,122.8,122.85,122.74,122.79,2400.0,121.5433,121.5928,121.4839,121.5334,2400.0
2023-05-03 11:00:00,122.76,122.76,122.58,122.71,6792.0,121.5037,121.5037,121.3255,121.4542,6792.0
2023-05-03 11:05:00,122.73,122.73,122.51,122.58,2200.0,121.474,121.474,121.2562,121.3255,2200.0
2023-05-03 11:10:00,122.62,122.71,122.62,122.66,1450.0,121.3651,121.4542,121.3651,121.4047,1450.0
2023-05-03 11:15:00,122.64,122.64,122.53,122.56,1494.0,121.3849,121.3849,121.276,121.3057,1494.0
2023-05-03 11:20:00,122.58,122.58,122.39,122.4,2896.0,121.3255,121.3255,121.1375,121.1474,2896.0
2023-05-03 11:25:00,122.35,122.35,122.24,122.24,1400.0,121.0979,121.0979,120.989,120.989,1400.0
2023-05-03 11:30:00,122.21,122.25,122.08,122.12,10838.0,120.9593,120.9989,120.8306,120.8702,10838.0
2023-05-03 11:35:00,122.25,122.28,122.23,122.28,1200.0,120.9989,121.0286,120.9791,121.0286,1200.0
2023-05-03 11:40:00,122.35,122.36,122.25,122.25,2400.0,121.0979,121.1078,120.9989,120.9989,2400.0
2023-05-03 11:45:00,122.25,122.31,122.25,122.25,4952.0,120.9989,121.0583,120.9989,120.9989,4952.0
2023-05-03 11:50:00,122.25,122.31,122.19,122.25,5050.0,120.9989,121.0583,120.9395,120.9989,5050.0
2023-05-03 11:55:00,122.4,122.52,122.39,122.51,4000.0,121.1474,121.2661,121.1375,121.2562,4000.0
2023-05-03 12:00:00,122.54,122.6,122.48,122.56,1600.0,121.2859,121.3453,121.2265,121.3057,1600.0
2023-05-03 12:05:00,122.53,122.63,122.53,122.63,1200.0,121.276,121.375,121.276,121.375,1200.0
2023-05-03 12:10:00,122.58,122.58,122.52,122.57,800.0,121.3255,121.3255,121.2661,121.3156,800.0
2023-05-03 12:15:00,122.63,122.67,122.53,122.53,4200.0,121.375,121.4146,121.276,121.276,4200.0
2023-05-03 12:20:00,122.5,122.55,122.47,122.55,1600.0,121.2463,121.2958,121.2166,121.2958,1600.0
2023-05-03 12:25:00,122.61,122.65,122.61,122.65,600.0,121.3552,121.3948,121.3552,121.3948,600.0
2023-05-03 12:30:00,122.6,122.63,122.59,122.63,600.0,121.3453,121.375,121.3354,121.375,600.0
2023-05-03 12:35:00,122.57,122.57,122.55,122.55,1000.0,121.3156,121.3156,121.2958,121.2958,1000.0
2023-05-03 12:40:00,122.58,122.64,122.57,122.6,7974.0,121.3255,121.3849,121.3156,121.3453,7974.0
2023-05-03 12:45:00,122.6,122.64,122.56,122.64,6640.0,121.3453,121.3849,121.3057,121.3849,6640.0
2023-05-03 12:50:00,122.64,122.81,122.61,122.81,10680.0,121.3849,121.5532,121.3552,121.5532,10680.0
2023-05-03 12:55:00,122.73,122.8,122.73,122.8,800.0,121.474,121.5433,121.474,121.5433,800.0
2023-05-03 13:00:00,122.83,122.89,122.83,122.89,800.0,121.573,121.6323,121.573,121.6323,800.0
2023-05-03 13:05:00,122.97,123.0,122.93,122.96,2600.0,121.7115,121.7412,121.6719,121.7016,2600.0
2023-05-03 13:10:00,122.94,122.95,122.81,122.82,1400.0,121.6818,121.6917,121.5532,121.5631,1400.0
2023-05-03 13:15:00,122.84,122.84,122.79,122.82,3200.0,121.5829,121.5829,121.5334,121.5631,3200.0
2023-05-03 13:20:00,122.83,122.94,122.8,122.92,3400.0,121.573,121.6818,121.5433,121.662,3400.0
2023-05-03 13:25:00,122.96,123.12,122.95,123.08,6600.0,121.7016,121.86,121.6917,121.8204,6600.0
2023-05-03 13:30:00,123.08,123.24,123.08,123.23,13116.0,121.8204,121.9788,121.8204,121.9689,13116.0
2023-05-03 13:35:00,123.21,123.32,123.19,123.27,8840.0,121.9491,122.0579,121.9293,122.0085,8840.0
2023-05-03 13:40:00,123.31,123.37,123.3,123.32,2600.0,122.048,122.1074,122.0381,122.0579,2600.0
2023-05-03 13:45:00,123.31,123.31,123.14,123.16,2828.0,122.048,122.048,121.8798,121.8996,2828.0
2023-05-03 13:50:00,123.17,123.17,123.13,123.13,1400.0,121.9095,121.9095,121.8699,121.8699,1400.0
2023-05-03 13:55:00,123.19,123.31,123.19,123.27,4104.0,121.9293,122.048,121.9293,122.0085,4104.0
2023-05-03 14:00:00,123.1,123.6,123.07,123.17,7126.0,121.8402,122.3351,121.8105,121.9095,7126.0
2023-05-03 14:05:00,123.28,123.49,122.95,123.21,5400.0,122.0184,122.2262,121.6917,121.9491,5400.0
2023-05-03 14:10:00,123.17,123.33,123.02,123.33,5550.0,121.9095,122.0678,121.761,122.0678,5550.0
2023-05-03 14:15:00,123.42,123.72,123.39,123.72,4400.0,122.1569,122.4538,122.1272,122.4538,4400.0
2023-05-03 14:20:00,123.64,123.96,123.57,123.91,13432.0,122.3747,122.6914,122.3054,122.6419,13432.0
2023-05-03 14:25:00,123.83,124.19,123.81,123.81,9400.0,122.5627,122.919,122.5429,122.5429,9400.0
2023-05-03 14:30:00,123.86,123.92,123.48,123.5,9500.0,122.5924,122.6518,122.2163,122.2361,9500.0
2023-05-03 14:35:00,123.43,123.8,122.8,123.8,7200.0,122.1668,122.533,121.5433,122.533,7200.0
2023-05-03 14:40:00,123.92,124.3,123.41,123.63,5900.0,122.6518,123.0279,122.147,122.3648,5900.0
2023-05-03 14:45:00,123.77,123.96,123.67,123.7,4496.0,122.5033,122.6914,122.4044,122.4341,4496.0
2023-05-03 14:50:00,123.53,123.81,123.13,123.71,6706.0,122.2658,122.5429,121.8699,122.444,6706.0
2023-05-03 14:55:00,123.75,124.1,123.6,123.8,12430.0,122.4835,122.83,122.3351,122.533,12430.0
2023-05-03 15:00:00,123.92,124.04,123.58,123.85,12926.0,122.6518,122.7706,122.3153,122.5825,12926.0
2023-05-03 15:05:00,123.8,124.15,123.29,123.38,13814.0,122.533,122.8794,122.0283,122.1173,13814.0
2023-05-03 15:10:00,123.19,123.2,122.96,123.15,1400.0,121.9293,121.9392,121.7016,121.8897,1400.0
2023-05-03 15:15:00,122.95,123.21,122.83,123.17,4550.0,121.6917,121.9491,121.573,121.9095,4550.0
2023-05-03 15:20:00,123.11,123.25,122.65,123.11,8118.0,121.8501,121.9887,121.3948,121.8501,8118.0
2023-05-03 15:25:00,123.17,123.28,122.58,122.59,7938.0,121.9095,122.0184,121.3255,121.3354,7938.0
2023-05-03 15:30:00,122.5,122.62,122.35,122.39,5400.0,121.2463,121.3651,121.0979,121.1375,5400.0
2023-05-03 15:35:00,122.44,122.55,122.39,122.42,6500.0,121.1869,121.2958,121.1375,121.1672,6500.0
2023-05-03 15:40:00,122.31,122.5,122.17,122.42,9402.0,121.0583,121.2463,120.9197,121.1672,9402.0
2023-05-03 15:45:00,122.38,122.5,122.22,122.28,9338.0,121.1276,121.2463,120.9692,121.0286,9338.0
2023-05-03 15:50:00,122.33,122.54,122.28,122.43,28912.0,121.0781,121.2859,121.0286,121.1771,28912.0
2023-05-03 15:55:00,122.38,122.44,122.17,122.26,54734.0,121.1276,121.1869,120.9197,121.0088,54734.0
2023-05-04 09:30:00,121.56,121.61,121.16,121.55,17040.0,120.316,120.3654,119.92,120.3061,17040.0
2023-05-04 09:35:00,121.56,121.56,121.05,121.05,4546.0,120.316,120.316,119.8112,119.8112,4546.0
2023-05-04 09:40:00,121.11,121.22,120.99,121.08,3452.0,119.8706,119.9794,119.7518,119.8409,3452.0
2023-05-04 09:45:00,121.04,121.24,121.04,121.16,3600.0,119.8013,119.9992,119.8013,119.92,3600.0
2023-05-04 09:50:00,121.24,121.39,121.13,121.32,37534.0,119.9992,120.1477,119.8904,120.0784,37534.0
2023-05-04 09:55:00,121.32,121.61,121.32,121.36,20282.0,120.0784,120.3654,120.0784,120.118,20282.0
2023-05-04 10:00:00,121.56,121.56,121.43,121.43,5944.0,120.316,120.316,120.1873,120.1873,5944.0
2023-05-04 10:05:00,121.42,121.66,121.42,121.58,4504.0,120.1774,120.4149,120.1774,120.3358,4504.0
2023-05-04 10:10:00,121.6,121.67,121.44,121.44,2900.0,120.3555,120.4248,120.1972,120.1972,2900.0
2023-05-04 10:15:00,121.55,121.57,121.14,121.47,7928.0,120.3061,120.3259,119.9003,120.2269,7928.0
2023-05-04 10:20:00,121.21,121.21,121.11,121.12,2800.0,119.9695,119.9695,119.8706,119.8805,2800.0
2023-05-04 10:25:00,121.25,121.31,121.15,121.21,3300.0,120.0091,120.0685,119.9102,119.9695,3300.0
2023-05-04 10:30:00,121.16,121.26,120.99,121.09,8196.0,119.92,120.019,119.7518,119.8508,8196.0
2023-05-04 10:35:00,121.1,121.23,120.95,121.02,8000.0,119.8607,119.9893,119.7122,119.7815,8000.0
2023-05-04 10:40:00,120.97,121.31,120.97,121.24,5416.0,119.732,120.0685,119.732,119.9992,5416.0
2023-05-04 10:45:00,120.98,121.35,120.96,121.21,15430.0,119.7419,120.1081,119.7221,119.9695,15430.0
2023-05-04 10:50:00,121.02,121.23,120.99,121.23,7200.0,119.7815,119.9893,119.7518,119.9893,7200.0
2023-05-04 10:55:00,121.31,121.31,121.09,121.13,5796.0,120.0685,120.0685,119.8508,119.8904,5796.0
2023-05-04 11:00:00,121.08,121.29,121.0,121.0,4800.0,119.8409,120.0487,119.7617,119.7617,4800.0
2023-05-04 11:05:00,121.08,121.55,121.02,121.47,11362.0,119.8409,120.3061,119.7815,120.2269,11362.0
2023-05-04 11:10:00,121.41,121.67,121.35,121.56,14608.0,120.1675,120.4248,120.1081,120.316,14608.0
2023-05-04 11:15:00,121.53,121.66,121.43,121.52,4200.0,120.2863,120.4149,120.1873,120.2764,4200.0
2023-05-04 11:20:00,121.49,121.51,121.32,121.32,4820.0,120.2467,120.2665,120.0784,120.0784,4820.0
2023-05-04 11:25:00,121.5,121.58,121.42,121.42,1708.0,120.2566,120.3358,120.1774,120.1774,1708.0
2023-05-04 11:30:00,121.36,121.52,121.36,121.52,4400.0,120.118,120.2764,120.118,120.2764,4400.0
2023-05-04 11:35:00,121.55,121.56,121.49,121.55,3168.0,120.3061,120.316,120.2467,120.3061,3168.0
2023-05-04 11:40:00,121.73,121.74,121.67,121.67,1600.0,120.4842,120.4941,120.4248,120.4248,1600.0
2023-05-04 11:45:00,121.7,121.7,121.58,121.58,2000.0,120.4545,120.4545,120.3358,120.3358,2000.0
2023-05-04 11:50:00,121.35,121.35,121.34,121.35,1600.0,120.1081,120.1081,120.0982,120.1081,1600.0
2023-05-04 11:55:00,121.3,121.3,121.3,121.3,200.0,120.0586,120.0586,120.0586,120.0586,200.0
2023-05-04 12:00:00,121.52,121.54,121.47,121.5,2000.0,120.2764,120.2962,120.2269,120.2566,2000.0
2023-05-04 12:05:00,121.35,121.41,121.33,121.33,1900.0,120.1081,120.1675,120.0883,120.0883,1900.0
2023-05-04 12:10:00,121.31,121.31,121.21,121.31,5598.0,120.0685,120.0685,119.9695,120.0685,5598.0
2023-05-04 12:15:00,121.24,121.35,121.22,121.28,2156.0,119.9992,120.1081,119.9794,120.0388,2156.0
2023-05-04 12:20:00,121.35,121.44,121.35,121.44,1800.0,120.1081,120.1972,120.1081,120.1972,1800.0
2023-05-04 12:25:00,121.44,121.58,121.42,121.58,5510.0,120.1972,120.3358,120.1774,120.3358,5510.0
2023-05-04 12:30:00,121.54,121.58,121.39,121.39,4710.0,120.2962,120.3358,120.1477,120.1477,4710.0
2023-05-04 12:35:00,121.36,121.54,121.36,121.54,4854.0,120.118,120.2962,120.118,120.2962,4854.0
2023-05-04 12:40:00,121.55,121.55,121.52,121.53,1790.0,120.3061,120.3061,120.2764,120.2863,1790.0
2023-05-04 12:45:00,121.35,121.46,121.35,121.42,1200.0,120.1081,120.217,120.1081,120.1774,1200.0
2023-05-04 12:50:00,121.49,121.49,121.4,121.4,1068.0,120.2467,120.2467,120.1576,120.1576,1068.0
2023-05-04 12:55:00,121.56,121.72,121.56,121.72,2794.0,120.316,120.4743,120.316,120.4743,2794.0
2023-05-04 13:00:00,121.61,121.61,121.61,121.61,200.0,120.3654,120.3654,120.3654,120.3654,200.0
2023-05-04 13:05:00,121.66,121.81,121.64,121.69,4400.0,120.4149,120.5634,120.3951,120.4446,4400.0
2023-05-04 13:10:00,121.66,121.81,121.66,121.72,1200.0,120.4149,120.5634,120.4149,120.4743,1200.0
2023-05-04 13:15:00,121.87,122.09,121.79,121.91,40776.0,120.6228,120.8405,120.5436,120.6624,40776.0
2023-05-04 13:20:00,121.79,122.15,121.76,122.02,20720.0,120.5436,120.8999,120.5139,120.7712,20720.0
2023-05-04 13:25:00,122.06,122.16,121.8,122.11,12446.0,120.8108,120.9098,120.5535,120.8603,12446.0
2023-05-04 13:30:00,122.17,122.8,122.16,122.8,14132.0,120.9197,121.5433,120.9098,121.5433,14132.0
2023-05-04 13:35:00,122.72,122.78,122.36,122.45,14800.0,121.4641,121.5235,121.1078,121.1968,14800.0
2023-05-04 13:40:00,122.46,122.47,122.25,122.44,7100.0,121.2067,121.2166,120.9989,121.1869,7100.0
2023-05-04 13:45:00,122.52,122.69,122.47,122.58,7560.0,121.2661,121.4344,121.2166,121.3255,7560.0
2023-05-04 13:50:00,122.5,122.55,122.33,122.53,10810.0,121.2463,121.2958,121.0781,121.276,10810.0
2023-05-04 13:55:00,122.35,122.56,122.33,122.54,4360.0,121.0979,121.3057,121.0781,121.2859,4360.0
2023-05-04 14:00:00,122.51,122.51,122.3,122.48,2800.0,121.2562,121.2562,121.0484,121.2265,2800.0
2023-05-04 14:05:00,122.39,122.39,122.2,122.29,12404.0,121.1375,121.1375,120.9494,121.0385,12404.0
2023-05-04 14:10:00,122.33,122.33,122.1,122.12,6656.0,121.0781,121.0781,120.8504,120.8702,6656.0
2023-05-04 14:15:00,122.18,122.19,122.11,122.12,5000.0,120.9296,120.9395,120.8603,120.8702,5000.0
2023-05-04 14:20:00,122.14,122.14,121.86,121.88,3370.0,120.89,120.89,120.6129,120.6327,3370.0
2023-05-04 14:25:00,121.8,121.82,121.67,121.74,2738.0,120.5535,120.5733,120.4248,120.4941,2738.0
2023-05-04 14:30:00,121.54,121.71,121.5,121.71,2568.0,120.2962,120.4644,120.2566,120.4644,2568.0
2023-05-04 14:35:00,121.86,121.92,121.69,121.74,11002.0,120.6129,120.6723,120.4446,120.4941,11002.0
2023-05-04 14:40:00,121.73,121.73,121.66,121.73,1454.0,120.4842,120.4842,120.4149,120.4842,1454.0
2023-05-04 14:45:00,121.78,121.78,121.67,121.71,2614.0,120.5337,120.5337,120.4248,120.4644,2614.0
2023-05-04 14:50:00,121.67,121.72,121.62,121.72,1200.0,120.4248,120.4743,120.3753,120.4743,1200.0
2023-05-04 14:55:00,121.76,121.81,121.76,121.81,800.0,120.5139,120.5634,120.5139,120.5634,800.0
2023-05-04 15:00:00,121.86,121.95,121.83,121.95,2800.0,120.6129,120.702,120.5832,120.702,2800.0
2023-05-04 15:05:00,121.98,122.12,121.98,122.02,7800.0,120.7317,120.8702,120.7317,120.7712,7800.0
2023-05-04 15:10:00,121.96,121.96,121.82,121.85,2970.0,120.7119,120.7119,120.5733,120.603,2970.0
2023-05-04 15:15:00,121.69,121.69,121.58,121.63,2980.0,120.4446,120.4446,120.3358,120.3852,2980.0
2023-05-04 15:20:00,121.61,121.61,121.54,121.61,1600.0,120.3654,120.3654,120.2962,120.3654,1600.0
2023-05-04 15:25:00,121.72,121.86,121.72,121.86,3430.0,120.4743,120.6129,120.4743,120.6129,3430.0
2023-05-04 15:30:00,121.86,121.95,121.86,121.95,2510.0,120.6129,120.702,120.6129,120.702,2510.0
2023-05-04 15:35:00,121.98,122.11,121.92,122.03,6690.0,120.7317,120.8603,120.6723,120.7811,6690.0
2023-05-04 15:40:00,121.97,122.05,121.85,121.85,8210.0,120.7218,120.8009,120.603,120.603,8210.0
2023-05-04 15:45:00,121.8,121.97,121.74,121.97,10266.0,120.5535,120.7218,120.4941,120.7218,10266.0
2023-05-04 15:50:00,121.97,121.97,121.78,121.82,12402.0,120.7218,120.7218,120.5337,120.5733,12402.0
2023-05-04 15:55:00,121.83,121.92,121.78,121.81,22146.0,120.5832,120.6723,120.5337,120.5634,22146.0
2023-05-05 09:30:00,122.09,122.38,121.99,122.07,17485.0,120.8405,121.1276,120.7416,120.8207,17485.0
2023-05-05 09:35:00,122.05,122.06,121.6,121.7,16381.0,120.8009,120.8108,120.3555,120.4545,16381.0
2023-05-05 09:40:00,121.74,122.1,121.59,121.96,8156.0,120.4941,120.8504,120.3456,120.7119,8156.0
2023-05-05 09:45:00,122.17,122.56,122.06,122.56,9038.0,120.9197,121.3057,120.8108,121.3057,9038.0
2023-05-05 09:50:00,122.59,122.77,122.49,122.75,54491.0,121.3354,121.5136,121.2364,121.4938,54491.0
2023-05-05 09:55:00,122.76,123.03,122.56,122.9,51547.0,121.5037,121.7709,121.3057,121.6422,51547.0
2023-05-05 10:00:00,122.92,123.1,122.83,122.9,16220.0,121.662,121.8402,121.573,121.6422,16220.0
2023-05-05 10:05:00,122.94,123.2,122.94,123.09,21711.0,121.6818,121.9392,121.6818,121.8303,21711.0
2023-05-05 10:10:00,123.09,123.3,123.0,123.28,32933.0,121.8303,122.0381,121.7412,122.0184,32933.0
2023-05-05 10:15:00,123.28,123.28,123.11,123.15,57372.0,122.0184,122.0184,121.8501,121.8897,57372.0
2023-05-05 10:20:00,123.18,123.18,122.77,122.86,11070.0,121.9194,121.9194,121.5136,121.6027,11070.0
2023-05-05 10:25:00,122.85,122.89,122.72,122.87,2500.0,121.5928,121.6323,121.4641,121.6125,2500.0
2023-05-05 10:30:00,122.85,123.02,122.79,123.01,7865.0,121.5928,121.761,121.5334,121.7511,7865.0
2023-05-05 10:35:00,123.08,123.27,123.0,123.27,6719.0,121.8204,122.0085,121.7412,122.0085,6719.0
2023-05-05 10:40:00,123.27,123.45,123.26,123.28,11363.0,122.0085,122.1866,121.9986,122.0184,11363.0
2023-05-05 10:45:00,123.31,123.35,123.27,123.3,6606.0,122.048,122.0876,122.0085,122.0381,6606.0
2023-05-05 10:50:00,123.29,123.36,123.23,123.32,5715.0,122.0283,122.0975,121.9689,122.0579,5715.0
2023-05-05 10:55:00,123.35,123.36,123.1,123.19,7315.0,122.0876,122.0975,121.8402,121.9293,7315.0
2023-05-05 11:00:00,123.24,123.28,123.19,123.28,3600.0,121.9788,122.0184,121.9293,122.0184,3600.0
2023-05-05 11:05:00,123.31,123.41,123.18,123.2,9743.0,122.048,122.147,121.9194,121.9392,9743.0
2023-05-05 11:10:00,123.2,123.39,123.15,123.37,7680.0,121.9392,122.1272,121.8897,122.1074,7680.0
2023-05-05 11:15:00,123.36,123.38,123.11,123.15,5205.0,122.0975,122.1173,121.8501,121.8897,5205.0
2023-05-05 11:20:00,123.21,123.38,123.17,123.38,4618.0,121.9491,122.1173,121.9095,122.1173,4618.0
2023-05-05 11:25:00,123.39,123.53,123.34,123.5,8598.0,122.1272,122.2658,122.0777,122.2361,8598.0
2023-05-05 11:30:00,123.52,123.58,123.46,123.57,7905.0,122.2559,122.3153,122.1965,122.3054,7905.0
2023-05-05 11:35:00,123.58,123.62,123.53,123.62,20126.0,122.3153,122.3549,122.2658,122.3549,20126.0
2023-05-05 11:40:00,123.6,123.61,123.48,123.6,3184.0,122.3351,122.345,122.2163,122.3351,3184.0
2023-05-05 11:45:00,123.64,123.69,123.61,123.65,4100.0,122.3747,122.4242,122.345,122.3846,4100.0
2023-05-05 11:50:00,123.67,123.69,123.53,123.56,4350.0,122.4044,122.4242,122.2658,122.2955,4350.0
2023-05-05 11:55:00,123.54,123.55,123.38,123.53,3806.0,122.2757,122.2856,122.1173,122.2658,3806.0
2023-05-05 12:00:00,123.53,123.59,123.45,123.46,4384.0,122.2658,122.3252,122.1866,122.1965,4384.0
2023-05-05 12:05:00,123.44,123.44,123.25,123.31,11066.0,122.1767,122.1767,121.9887,122.048,11066.0
2023-05-05 12:10:00,123.33,123.37,123.29,123.33,1700.0,122.0678,122.1074,122.0283,122.0678,1700.0
2023-05-05 12:15:00,123.33,123.38,123.3,123.37,5390.0,122.0678,122.1173,122.0381,122.1074,5390.0
2023-05-05 12:20:00,123.39,123.45,123.39,123.43,2200.0,122.1272,122.1866,122.1272,122.1668,2200.0
2023-05-05 12:25:00,123.44,123.46,123.33,123.44,3300.0,122.1767,122.1965,122.0678,122.1767,3300.0
2023-05-05 12:30:00,123.44,123.51,123.41,123.51,1500.0,122.1767,122.246,122.147,122.246,1500.0
2023-05-05 12:35:00,123.46,123.51,123.43,123.48,1700.0,122.1965,122.246,122.1668,122.2163,1700.0
2023-05-05 12:40:00,123.45,123.54,123.45,123.47,1900.0,122.1866,122.2757,122.1866,122.2064,1900.0
2023-05-05 12:45:00,123.51,123.51,123.48,123.48,971.0,122.246,122.246,122.2163,122.2163,971.0
2023-05-05 12:50:00,123.48,123.67,123.48,123.67,4404.0,122.2163,122.4044,122.2163,122.4044,4404.0
2023-05-05 12:55:00,123.65,123.8,123.63,123.79,27993.0,122.3846,122.533,122.3648,122.5231,27993.0
2023-05-05 13:00:00,123.79,123.85,123.78,123.81,22197.0,122.5231,122.5825,122.5132,122.5429,22197.0
2023-05-05 13:05:00,123.8,123.84,123.79,123.8,19236.0,122.533,122.5726,122.5231,122.533,19236.0
2023-05-05 13:10:00,123.81,123.94,123.8,123.94,38240.0,122.5429,122.6716,122.533,122.6716,38240.0
2023-05-05 13:15:00,123.96,123.97,123.85,123.91,6421.0,122.6914,122.7013,122.5825,122.6419,6421.0
2023-05-05 13:20:00,123.91,123.92,123.88,123.92,1560.0,122.6419,122.6518,122.6122,122.6518,1560.0
2023-05-05 13:25:00,123.82,123.93,123.81,123.9,3136.0,122.5528,122.6617,122.5429,122.632,3136.0
2023-05-05 13:30:00,123.95,124.02,123.95,123.98,27693.0,122.6815,122.7508,122.6815,122.7112,27693.0
2023-05-05 13:35:00,123.99,123.99,123.88,123.91,1521.0,122.7211,122.7211,122.6122,122.6419,1521.0
2023-05-05 13:40:00,123.87,123.89,123.86,123.88,1626.0,122.6023,122.6221,122.5924,122.6122,1626.0
2023-05-05 13:45:00,123.88,123.99,123.87,123.98,1200.0,122.6122,122.7211,122.6023,122.7112,1200.0
2023-05-05 13:50:00,124.02,124.05,123.99,124.05,2226.0,122.7508,122.7805,122.7211,122.7805,2226.0
2023-05-05 13:55:00,124.0,124.13,123.99,124.13,2021.0,122.731,122.8597,122.7211,122.8597,2021.0
2023-05-05 14:00:00,124.15,124.3,124.15,124.3,5519.0,122.8794,123.0279,122.8794,123.0279,5519.0
2023-05-05 14:05:00,124.31,124.43,124.3,124.39,6519.0,123.0378,123.1566,123.0279,123.117,6519.0
2023-05-05 14:10:00,124.38,124.39,124.23,124.23,2520.0,123.1071,123.117,122.9586,122.9586,2520.0
2023-05-05 14:15:00,124.26,124.27,124.14,124.14,3120.0,122.9883,122.9982,122.8696,122.8696,3120.0
2023-05-05 14:20:00,124.15,124.27,124.15,124.19,2600.0,122.8794,122.9982,122.8794,122.919,2600.0
2023-05-05 14:25:00,124.23,124.37,124.23,124.35,3685.0,122.9586,123.0972,122.9586,123.0774,3685.0
2023-05-05 14:30:00,124.35,124.47,124.35,124.47,3929.0,123.0774,123.1962,123.0774,123.1962,3929.0
2023-05-05 14:35:00,124.5,124.53,124.48,124.52,2453.0,123.2259,123.2556,123.2061,123.2457,2453.0
2023-05-05 14:40:00,124.56,124.71,124.56,124.71,7514.0,123.2853,123.4337,123.2853,123.4337,7514.0
2023-05-05 14:45:00,124.71,124.73,124.61,124.67,9246.0,123.4337,123.4535,123.3347,123.3941,9246.0
2023-05-05 14:50:00,124.68,124.8,124.67,124.8,8609.0,123.404,123.5228,123.3941,123.5228,8609.0
2023-05-05 14:55:00,124.81,124.97,124.8,124.82,11210.0,123.5327,123.6911,123.5228,123.5426,11210.0
2023-05-05 15:00:00,124.85,124.88,124.75,124.88,3823.0,123.5723,123.602,123.4733,123.602,3823.0
2023-05-05 15:05:00,124.86,124.9,124.82,124.82,26498.0,123.5822,123.6218,123.5426,123.5426,26498.0
2023-05-05 15:10:00,124.82,124.87,124.75,124.77,4678.0,123.5426,123.5921,123.4733,123.4931,4678.0
2023-05-05 15:15:00,124.76,124.78,124.56,124.58,3674.0,123.4832,123.503,123.2853,123.305,3674.0
2023-05-05 15:20:00,124.57,124.63,124.46,124.61,15755.0,123.2952,123.3545,123.1863,123.3347,15755.0
2023-05-05 15:25:00,124.59,124.64,124.54,124.6,4122.0,123.3149,123.3644,123.2655,123.3248,4122.0
2023-05-05 15:30:00,124.59,124.73,124.58,124.72,5500.0,123.3149,123.4535,123.305,123.4436,5500.0
2023-05-05 15:35:00,124.72,124.72,124.59,124.61,6260.0,123.4436,123.4436,123.3149,123.3347,6260.0
2023-05-05 15:40:00,124.61,124.71,124.55,124.64,13899.0,123.3347,123.4337,123.2754,123.3644,13899.0
2023-05-05 15:45:00,124.63,124.75,124.59,124.73,14924.0,123.3545,123.4733,123.3149,123.4535,14924.0
2023-05-05 15:50:00,124.71,124.71,124.44,124.49,28646.0,123.4337,123.4337,123.1665,123.216,28646.0
2023-05-05 15:55:00,124.5,124.6,124.34,124.43,58661.0,123.2259,123.3248,123.0675,123.1566,58661.0
2023-05-08 09:30:00,123.98,124.58,123.98,124.25,12825.0,122.7112,123.305,122.7112,122.9784,12825.0
2023-05-08 09:35:00,124.24,124.27,123.8,123.91,21887.0,122.9685,122.9982,122.533,122.6419,21887.0
2023-05-08 09:40:00,123.92,123.93,123.6,123.77,6582.0,122.6518,122.6617,122.3351,122.5033,6582.0
2023-05-08 09:45:00,123.85,123.85,123.43,123.51,32487.0,122.5825,122.5825,122.1668,122.246,32487.0
2023-05-08 09:50:00,123.44,123.64,123.38,123.48,32684.0,122.1767,122.3747,122.1173,122.2163,32684.0
2023-05-08 09:55:00,123.55,123.59,123.37,123.51,19520.0,122.2856,122.3252,122.1074,122.246,19520.0
2023-05-08 10:00:00,123.48,123.77,123.48,123.58,28234.0,122.2163,122.5033,122.2163,122.3153,28234.0
2023-05-08 10:05:00,123.64,123.83,123.57,123.69,10710.0,122.3747,122.5627,122.3054,122.4242,10710.0
2023-05-08 10:10:00,123.72,123.83,123.66,123.79,6911.0,122.4538,122.5627,122.3945,122.5231,6911.0
2023-05-08 10:15:00,123.8,123.89,123.68,123.87,5278.0,122.533,122.6221,122.4143,122.6023,5278.0
2023-05-08 10:20:00,123.95,124.0,123.83,123.89,6558.0,122.6815,122.731,122.5627,122.6221,6558.0
2023-05-08 10:25:00,123.89,123.93,123.84,123.88,7337.0,122.6221,122.6617,122.5726,122.6122,7337.0
2023-05-08 10:30:00,123.96,123.99,123.72,123.73,7400.0,122.6914,122.7211,122.4538,122.4637,7400.0
2023-05-08 10:35:00,123.68,123.83,123.66,123.77,7776.0,122.4143,122.5627,122.3945,122.5033,7776.0
2023-05-08 10:40:00,123.8,123.97,123.77,123.77,3999.0,122.533,122.7013,122.5033,122.5033,3999.0
2023-05-08 10:45:00,123.87,124.12,123.87,124.11,5828.0,122.6023,122.8498,122.6023,122.8399,5828.0
2023-05-08 10:50:00,124.12,124.12,124.04,124.11,3469.0,122.8498,122.8498,122.7706,122.8399,3469.0
2023-05-08 10:55:00,124.12,124.14,124.08,124.1,5537.0,122.8498,122.8696,122.8102,122.83,5537.0
2023-05-08 11:00:00,124.13,124.37,124.12,124.37,4647.0,122.8597,123.0972,122.8498,123.0972,4647.0
2023-05-08 11:05:00,124.39,124.47,124.29,124.47,6111.0,123.117,123.1962,123.018,123.1962,6111.0
2023-05-08 11:10:00,124.45,124.57,124.43,124.47,6616.0,123.1764,123.2952,123.1566,123.1962,6616.0
2023-05-08 11:15:00,124.45,124.51,124.41,124.51,2503.0,123.1764,123.2358,123.1368,123.2358,2503.0
2023-05-08 11:20:00,124.46,124.46,124.34,124.43,3914.0,123.1863,123.1863,123.0675,123.1566,3914.0
2023-05-08 11:25:00,124.43,124.45,124.29,124.33,1300.0,123.1566,123.1764,123.018,123.0576,1300.0
2023-05-08 11:30:00,124.32,124.47,124.22,124.43,2133.0,123.0477,123.1962,122.9487,123.1566,2133.0
2023-05-08 11:35:00,124.43,124.6,124.4,124.53,4363.0,123.1566,123.3248,123.1269,123.2556,4363.0
2023-05-08 11:40:00,124.56,124.72,124.55,124.69,4300.0,123.2853,123.4436,123.2754,123.4139,4300.0
2023-05-08 11:45:00,124.68,124.81,124.68,124.74,2900.0,123.404,123.5327,123.404,123.4634,2900.0
2023-05-08 11:50:00,124.77,124.95,124.75,124.95,4005.0,123.4931,123.6713,123.4733,123.6713,4005.0
2023-05-08 11:55:00,124.93,124.93,124.8,124.85,3100.0,123.6515,123.6515,123.5228,123.5723,3100.0
2023-05-08 12:00:00,124.86,124.88,124.68,124.68,1000.0,123.5822,123.602,123.404,123.404,1000.0
2023-05-08 12:05:00,124.7,124.84,124.67,124.81,8845.0,123.4238,123.5624,123.3941,123.5327,8845.0
2023-05-08 12:10:00,124.8,124.8,124.64,124.66,2644.0,123.5228,123.5228,123.3644,123.3842,2644.0
2023-05-08 12:15:00,124.65,124.65,124.52,124.59,3897.0,123.3743,123.3743,123.2457,123.3149,3897.0
2023-05-08 12:20:00,124.57,124.63,124.56,124.58,1800.0,123.2952,123.3545,123.2853,123.305,1800.0
2023-05-08 12:25:00,124.6,124.62,124.54,124.59,1200.0,123.3248,123.3446,123.2655,123.3149,1200.0
2023-05-08 12:30:00,124.63,124.72,124.57,124.6,2500.0,123.3545,123.4436,123.2952,123.3248,2500.0
2023-05-08 12:35:00,124.61,124.86,124.6,124.83,1700.0,123.3347,123.5822,123.3248,123.5525,1700.0
2023-05-08 12:40:00,124.8,124.8,124.7,124.74,1800.0,123.5228,123.5228,123.4238,123.4634,1800.0
2023-05-08 12:45:00,124.69,124.75,124.68,124.75,1500.0,123.4139,123.4733,123.404,123.4733,1500.0
2023-05-08 12:50:00,124.75,124.87,124.75,124.86,2967.0,123.4733,123.5921,123.4733,123.5822,2967.0
2023-05-08 12:55:00,124.82,124.93,124.79,124.88,1600.0,123.5426,123.6515,123.5129,123.602,1600.0
2023-05-08 13:00:00,124.94,124.94,124.77,124.78,2433.0,123.6614,123.6614,123.4931,123.503,2433.0
2023-05-08 13:05:00,124.73,124.73,124.68,124.7,1318.0,123.4535,123.4535,123.404,123.4238,1318.0
2023-05-08 13:10:00,124.74,124.89,124.74,124.86,6790.0,123.4634,123.6119,123.4634,123.5822,6790.0
2023-05-08 13:15:00,124.85,124.89,124.84,124.88,1100.0,123.5723,123.6119,123.5624,123.602,1100.0
2023-05-08 13:20:00,124.89,124.93,124.81,124.84,4400.0,123.6119,123.6515,123.5327,123.5624,4400.0
2023-05-08 13:25:00,124.88,124.9,124.81,124.87,2458.0,123.602,123.6218,123.5327,123.5921,2458.0
2023-05-08 13:30:00,124.89,124.96,124.89,124.96,3197.0,123.6119,123.6812,123.6119,123.6812,3197.0
2023-05-08 13:35:00,124.94,124.94,124.86,124.92,2400.0,123.6614,123.6614,123.5822,123.6416,2400.0
2023-05-08 13:40:00,124.9,124.91,124.81,124.89,2335.0,123.6218,123.6317,123.5327,123.6119,2335.0
2023-05-08 13:45:00,124.86,124.98,124.86,124.9,2620.0,123.5822,123.701,123.5822,123.6218,2620.0
2023-05-08 13:50:00,124.89,124.97,124.87,124.9,3200.0,123.6119,123.6911,123.5921,123.6218,3200.0
2023-05-08 13:55:00,124.89,124.89,124.83,124.84,2000.0,123.6119,123.6119,123.5525,123.5624,2000.0
2023-05-08 14:00:00,124.83,124.84,124.63,124.64,3900.0,123.5525,123.5624,123.3545,123.3644,3900.0
2023-05-08 14:05:00,124.65,124.66,124.23,124.33,10552.0,123.3743,123.3842,122.9586,123.0576,10552.0
2023-05-08 14:10:00,124.28,124.51,124.28,124.51,6952.0,123.0081,123.2358,123.0081,123.2358,6952.0
2023-05-08 14:15:00,124.52,124.6,124.52,124.56,3499.0,123.2457,123.3248,123.2457,123.2853,3499.0
2023-05-08 14:20:00,124.61,124.78,124.61,124.75,2302.0,123.3347,123.503,123.3347,123.4733,2302.0
2023-05-08 14:25:00,124.67,124.69,124.66,124.66,1880.0,123.3941,123.4139,123.3842,123.3842,1880.0
2023-05-08 14:30:00,124.7,124.88,124.7,124.88,3492.0,123.4238,123.602,123.4238,123.602,3492.0
2023-05-08 14:35:00,124.91,124.91,124.84,124.85,1900.0,123.6317,123.6317,123.5624,123.5723,1900.0
2023-05-08 14:40:00,124.87,124.96,124.83,124.95,1998.0,123.5921,123.6812,123.5525,123.6713,1998.0
2023-05-08 14:45:00,124.96,125.07,124.92,125.07,2853.0,123.6812,123.79,123.6416,123.79,2853.0
2023-05-08 14:50:00,125.09,125.15,125.01,125.01,2207.0,123.8098,123.8692,123.7306,123.7306,2207.0
2023-05-08 14:55:00,124.96,125.03,124.96,125.02,1700.0,123.6812,123.7504,123.6812,123.7405,1700.0
2023-05-08 15:00:00,125.04,125.1,125.0,125.03,3019.0,123.7603,123.8197,123.7208,123.7504,3019.0
2023-05-08 15:05:00,125.04,125.07,124.98,124.99,3259.0,123.7603,123.79,123.701,123.7109,3259.0
2023-05-08 15:10:00,124.98,125.06,124.95,124.95,3100.0,123.701,123.7801,123.6713,123.6713,3100.0
2023-05-08 15:15:00,124.98,125.03,124.9,125.01,8700.0,123.701,123.7504,123.6218,123.7306,8700.0
2023-05-08 15:20:00,125.0,125.07,124.99,124.99,3200.0,123.7208,123.79,123.7109,123.7109,3200.0
2023-05-08 15:25:00,125.01,125.02,124.94,124.95,3800.0,123.7306,123.7405,123.6614,123.6713,3800.0
2023-05-08 15:30:00,124.95,124.98,124.9,124.96,2000.0,123.6713,123.701,123.6218,123.6812,2000.0
2023-05-08 15:35:00,124.97,125.06,124.93,124.98,4701.0,123.6911,123.7801,123.6515,123.701,4701.0
2023-05-08 15:40:00,124.97,125.12,124.97,125.11,12983.0,123.6911,123.8395,123.6911,123.8296,12983.0
2023-05-08 15:45:00,125.1,125.13,125.05,125.05,11885.0,123.8197,123.8494,123.7702,123.7702,11885.0
2023-05-08 15:50:00,125.09,125.12,124.92,125.1,36408.0,123.8098,123.8395,123.6416,123.8197,36408.0
2023-05-08 15:55:00,125.08,125.09,124.99,125.06,50603.0,123.7999,123.8098,123.7109,123.7801,50603.0
2023-05-09 09:30:00,123.68,123.77,123.02,123.03,69630.0,122.4143,122.5033,121.761,121.7709,69630.0
2023-05-09 09:35:00,122.97,123.34,122.95,123.19,41695.0,121.7115,122.0777,121.6917,121.9293,41695.0
2023-05-09 09:40:00,123.21,123.24,123.01,123.11,16919.0,121.9491,121.9788,121.7511,121.8501,16919.0
2023-05-09 09:45:00,123.16,123.33,123.11,123.17,21151.0,121.8996,122.0678,121.8501,121.9095,21151.0
2023-05-09 09:50:00,123.1,123.22,122.95,123.07,6237.0,121.8402,121.959,121.6917,121.8105,6237.0
2023-05-09 09:55:00,123.11,123.51,123.11,123.46,15814.0,121.8501,122.246,121.8501,122.1965,15814.0
2023-05-09 10:00:00,123.52,123.55,123.19,123.2,8018.0,122.2559,122.2856,121.9293,121.9392,8018.0
2023-05-09 10:05:00,123.2,123.27,123.08,123.13,4936.0,121.9392,122.0085,121.8204,121.8699,4936.0
2023-05-09 10:10:00,123.15,123.15,122.87,122.99,9455.0,121.8897,121.8897,121.6125,121.7313,9455.0
2023-05-09 10:15:00,123.0,123.16,122.98,123.0,4225.0,121.7412,121.8996,121.7214,121.7412,4225.0
2023-05-09 10:20:00,123.12,123.19,123.04,123.06,2600.0,121.86,121.9293,121.7808,121.8006,2600.0
2023-05-09 10:25:00,123.08,123.14,122.95,122.98,2711.0,121.8204,121.8798,121.6917,121.7214,2711.0
2023-05-09 10:30:00,122.96,123.13,122.87,123.07,5878.0,121.7016,121.8699,121.6125,121.8105,5878.0
2023-05-09 10:35:00,123.08,123.34,123.08,123.32,3404.0,121.8204,122.0777,121.8204,122.0579,3404.0
2023-05-09 10:40:00,123.31,123.31,123.17,123.2,5178.0,122.048,122.048,121.9095,121.9392,5178.0
2023-05-09 10:45:00,123.23,123.27,123.2,123.26,2111.0,121.9689,122.0085,121.9392,121.9986,2111.0
2023-05-09 10:50:00,123.28,123.28,123.13,123.26,5774.0,122.0184,122.0184,121.8699,121.9986,5774.0
2023-05-09 10:55:00,123.23,123.33,123.22,123.32,3549.0,121.9689,122.0678,121.959,122.0579,3549.0
2023-05-09 11:00:00,123.31,123.37,123.24,123.25,1700.0,122.048,122.1074,121.9788,121.9887,1700.0
2023-05-09 11:05:00,123.2,123.2,123.04,123.14,3442.0,121.9392,121.9392,121.7808,121.8798,3442.0
2023-05-09 11:10:00,123.11,123.13,122.86,123.05,10940.0,121.8501,121.8699,121.6027,121.7907,10940.0
2023-05-09 11:15:00,123.07,123.17,123.04,123.13,4621.0,121.8105,121.9095,121.7808,121.8699,4621.0
2023-05-09 11:20:00,123.12,123.19,123.05,123.11,11609.0,121.86,121.9293,121.7907,121.8501,11609.0
2023-05-09 11:25:00,123.12,123.12,122.96,122.96,2800.0,121.86,121.86,121.7016,121.7016,2800.0
2023-05-09 11:30:00,122.98,123.0,122.9,122.99,9940.0,121.7214,121.7412,121.6422,121.7313,9940.0
2023-05-09 11:35:00,123.03,123.1,122.97,123.02,8711.0,121.7709,121.8402,121.7115,121.761,8711.0
2023-05-09 11:40:00,123.0,123.09,122.99,123.01,3904.0,121.7412,121.8303,121.7313,121.7511,3904.0
2023-05-09 11:45:00,122.99,123.05,122.95,122.95,3500.0,121.7313,121.7907,121.6917,121.6917,3500.0
2023-05-09 11:50:00,122.95,123.02,122.91,122.92,6231.0,121.6917,121.761,121.6521,121.662,6231.0
2023-05-09 11:55:00,122.93,122.94,122.84,122.94,2737.0,121.6719,121.6818,121.5829,121.6818,2737.0
2023-05-09 12:00:00,122.94,123.01,122.92,122.94,1400.0,121.6818,121.7511,121.662,121.6818,1400.0
2023-05-09 12:05:00,122.96,123.03,122.94,123.03,1819.0,121.7016,121.7709,121.6818,121.7709,1819.0
2023-05-09 12:10:00,123.01,123.09,122.97,123.07,2600.0,121.7511,121.8303,121.7115,121.8105,2600.0
2023-05-09 12:15:00,123.05,123.06,122.99,123.01,2922.0,121.7907,121.8006,121.7313,121.7511,2922.0
2023-05-09 12:20:00,122.99,123.02,122.91,123.01,7386.0,121.7313,121.761,121.6521,121.7511,7386.0
2023-05-09 12:25:00,123.02,123.05,122.97,122.97,2100.0,121.761,121.7907,121.7115,121.7115,2100.0
2023-05-09 12:30:00,122.95,123.03,122.95,122.98,10986.0,121.6917,121.7709,121.6917,121.7214,10986.0
2023-05-09 12:35:00,122.93,122.95,122.77,122.8,4120.0,121.6719,121.6917,121.5136,121.5433,4120.0
2023-05-09 12:40:00,122.82,122.89,122.75,122.88,2800.0,121.5631,121.6323,121.4938,121.6224,2800.0
2023-05-09 12:45:00,122.93,122.96,122.87,122.87,4500.0,121.6719,121.7016,121.6125,121.6125,4500.0
2023-05-09 12:50:00,122.87,122.94,122.87,122.92,3400.0,121.6125,121.6818,121.6125,121.662,3400.0
2023-05-09 12:55:00,123.0,123.07,123.0,123.04,1600.0,121.7412,121.8105,121.7412,121.7808,1600.0
2023-05-09 13:00:00,123.0,123.0,122.89,122.91,3220.0,121.7412,121.7412,121.6323,121.6521,3220.0
2023-05-09 13:05:00,122.88,122.94,122.86,122.88,5204.0,121.6224,121.6818,121.6027,121.6224,5204.0
2023-05-09 13:10:00,122.89,122.99,122.88,122.97,5675.0,121.6323,121.7313,121.6224,121.7115,5675.0
2023-05-09 13:15:00,122.94,122.94,122.86,122.89,3590.0,121.6818,121.6818,121.6027,121.6323,3590.0
2023-05-09 13:20:00,122.89,122.94,122.81,122.82,4060.0,121.6323,121.6818,121.5532,121.5631,4060.0
2023-05-09 13:25:00,122.81,122.85,122.75,122.8,3628.0,121.5532,121.5928,121.4938,121.5433,3628.0
2023-05-09 13:30:00,122.81,122.88,122.75,122.88,4095.0,121.5532,121.6224,121.4938,121.6224,4095.0
2023-05-09 13:35:00,122.9,122.91,122.83,122.87,5199.0,121.6422,121.6521,121.573,121.6125,5199.0
2023-05-09 13:40:00,122.88,122.93,122.86,122.92,3849.0,121.6224,121.6719,121.6027,121.662,3849.0
2023-05-09 13:45:00,122.9,122.95,122.86,122.94,4700.0,121.6422,121.6917,121.6027,121.6818,4700.0
2023-05-09 13:50:00,122.94,123.14,122.93,123.12,3730.0,121.6818,121.8798,121.6719,121.86,3730.0
2023-05-09 13:55:00,123.13,123.2,123.08,123.18,4825.0,121.8699,121.9392,121.8204,121.9194,4825.0
2023-05-09 14:00:00,123.19,123.34,123.17,123.31,8016.0,121.9293,122.0777,121.9095,122.048,8016.0
2023-05-09 14:05:00,123.32,123.41,123.29,123.32,8567.0,122.0579,122.147,122.0283,122.0579,8567.0
2023-05-09 14:10:00,123.37,123.39,123.33,123.37,5080.0,122.1074,122.1272,122.0678,122.1074,5080.0
2023-05-09 14:15:00,123.36,123.54,123.36,123.47,8318.0,122.0975,122.2757,122.0975,122.2064,8318.0
2023-05-09 14:20:00,123.47,123.5,123.42,123.46,1906.0,122.2064,122.2361,122.1569,122.1965,1906.0
2023-05-09 14:25:00,123.44,123.44,123.36,123.41,3840.0,122.1767,122.1767,122.0975,122.147,3840.0
2023-05-09 14:30:00,123.42,123.48,123.39,123.42,4652.0,122.1569,122.2163,122.1272,122.1569,4652.0
2023-05-09 14:35:00,123.43,123.47,123.4,123.41,3547.0,122.1668,122.2064,122.1371,122.147,3547.0
2023-05-09 14:40:00,123.4,123.42,123.37,123.41,3642.0,122.1371,122.1569,122.1074,122.147,3642.0
2023-05-09 14:45:00,123.4,123.45,123.37,123.39,3443.0,122.1371,122.1866,122.1074,122.1272,3443.0
2023-05-09 14:50:00,123.39,123.39,123.11,123.12,3593.0,122.1272,122.1272,121.8501,121.86,3593.0
2023-05-09 14:55:00,123.11,123.27,123.11,123.27,2785.0,121.8501,122.0085,121.8501,122.0085,2785.0
2023-05-09 15:00:00,123.24,123.28,123.2,123.25,5889.0,121.9788,122.0184,121.9392,121.9887,5889.0
2023-05-09 15:05:00,123.26,123.32,123.19,123.26,7491.0,121.9986,122.0579,121.9293,121.9986,7491.0
2023-05-09 15:10:00,123.19,123.21,123.11,123.12,3600.0,121.9293,121.9491,121.8501,121.86,3600.0
2023-05-09 15:15:00,123.08,123.13,123.04,123.07,5711.0,121.8204,121.8699,121.7808,121.8105,5711.0
2023-05-09 15:20:00,123.05,123.08,122.95,123.01,3920.0,121.7907,121.8204,121.6917,121.7511,3920.0
2023-05-09 15:25:00,123.03,123.03,122.95,122.95,3389.0,121.7709,121.7709,121.6917,121.6917,3389.0
2023-05-09 15:30:00,122.95,123.07,122.91,123.03,6197.0,121.6917,121.8105,121.6521,121.7709,6197.0
2023-05-09 15:35:00,123.04,123.07,122.85,122.86,8047.0,121.7808,121.8105,121.5928,121.6027,8047.0
2023-05-09 15:40:00,122.87,122.93,122.79,122.81,19434.0,121.6125,121.6719,121.5334,121.5532,19434.0
2023-05-09 15:45:00,122.81,123.1,122.81,123.09,9590.0,121.5532,121.8402,121.5532,121.8303,9590.0
2023-05-09 15:50:00,123.1,123.26,123.1,123.11,35946.0,121.8402,121.9986,121.8402,121.8501,35946.0
2023-05-09 15:55:00,123.14,123.23,123.06,123.11,112436.0,121.8798,121.9689,121.8006,121.8501,112436.0
2023-05-10 09:30:00,124.49,124.77,124.35,124.6,20079.0,123.216,123.4931,123.0774,123.3248,20079.0
2023-05-10 09:35:00,124.67,124.69,124.27,124.27,29469.0,123.3941,123.4139,122.9982,122.9982,29469.0
2023-05-10 09:40:00,124.24,124.41,123.74,124.03,16583.0,122.9685,123.1368,122.4736,122.7607,16583.0
2023-05-10 09:45:00,124.14,124.28,124.11,124.12,5928.0,122.8696,123.0081,122.8399,122.8498,5928.0
2023-05-10 09:50:00,124.1,124.1,123.82,124.0,14577.0,122.83,122.83,122.5528,122.731,14577.0
2023-05-10 09:55:00,123.93,124.19,123.87,124.18,4550.0,122.6617,122.919,122.6023,122.9091,4550.0
2023-05-10 10:00:00,124.34,124.6,124.31,124.51,4972.0,123.0675,123.3248,123.0378,123.2358,4972.0
2023-05-10 10:05:00,124.51,124.72,124.51,124.58,3873.0,123.2358,123.4436,123.2358,123.305,3873.0
2023-05-10 10:10:00,124.54,124.74,124.54,124.6,4625.0,123.2655,123.4634,123.2655,123.3248,4625.0
2023-05-10 10:15:00,124.58,124.71,124.17,124.39,7988.0,123.305,123.4337,122.8992,123.117,7988.0
2023-05-10 10:20:00,124.47,124.8,124.47,124.8,6526.0,123.1962,123.5228,123.1962,123.5228,6526.0
2023-05-10 10:25:00,124.77,125.0,124.77,124.85,4099.0,123.4931,123.7208,123.4931,123.5723,4099.0
2023-05-10 10:30:00,124.88,124.96,124.79,124.95,26043.0,123.602,123.6812,123.5129,123.6713,26043.0
2023-05-10 10:35:00,124.95,125.0,124.56,124.6,64979.0,123.6713,123.7208,123.2853,123.3248,64979.0
2023-05-10 10:40:00,124.59,124.67,124.22,124.26,6143.0,123.3149,123.3941,122.9487,122.9883,6143.0
2023-05-10 10:45:00,124.19,124.36,124.05,124.22,16321.0,122.919,123.0873,122.7805,122.9487,16321.0
2023-05-10 10:50:00,124.24,124.31,124.13,124.19,12498.0,122.9685,123.0378,122.8597,122.919,12498.0
2023-05-10 10:55:00,124.17,124.17,123.84,124.01,5393.0,122.8992,122.8992,122.5726,122.7409,5393.0
2023-05-10 11:00:00,124.14,124.32,124.13,124.28,6720.0,122.8696,123.0477,122.8597,123.0081,6720.0
2023-05-10 11:05:00,124.34,124.5,124.31,124.49,3572.0,123.0675,123.2259,123.0378,123.216,3572.0
2023-05-10 11:10:00,124.5,124.53,124.27,124.27,4500.0,123.2259,123.2556,122.9982,122.9982,4500.0
2023-05-10 11:15:00,124.2,124.37,124.19,124.33,2919.0,122.9289,123.0972,122.919,123.0576,2919.0
2023-05-10 11:20:00,124.36,124.46,124.31,124.46,3100.0,123.0873,123.1863,123.0378,123.1863,3100.0
2023-05-10 11:25:00,124.46,124.56,124.44,124.53,2119.0,123.1863,123.2853,123.1665,123.2556,2119.0
2023-05-10 11:30:00,124.56,124.73,124.5,124.69,7085.0,123.2853,123.4535,123.2259,123.4139,7085.0
2023-05-10 11:35:00,124.7,124.8,124.6,124.77,4720.0,123.4238,123.5228,123.3248,123.4931,4720.0
2023-05-10 11:40:00,124.78,124.89,124.76,124.82,2900.0,123.503,123.6119,123.4832,123.5426,2900.0
2023-05-10 11:45:00,124.74,124.82,124.68,124.79,3127.0,123.4634,123.5426,123.404,123.5129,3127.0
2023-05-10 11:50:00,124.77,124.81,124.54,124.58,8479.0,123.4931,123.5327,123.2655,123.305,8479.0
2023-05-10 11:55:00,124.55,124.55,124.42,124.46,5953.0,123.2754,123.2754,123.1467,123.1863,5953.0
2023-05-10 12:00:00,124.44,124.44,124.2,124.3,7400.0,123.1665,123.1665,122.9289,123.0279,7400.0
2023-05-10 12:05:00,124.32,124.32,124.19,124.19,5776.0,123.0477,123.0477,122.919,122.919,5776.0
2023-05-10 12:10:00,124.16,124.43,124.15,124.41,3299.0,122.8893,123.1566,122.8794,123.1368,3299.0
2023-05-10 12:15:00,124.4,124.44,124.33,124.44,1300.0,123.1269,123.1665,123.0576,123.1665,1300.0
2023-05-10 12:20:00,124.41,124.51,124.38,124.51,1300.0,123.1368,123.2358,123.1071,123.2358,1300.0
2023-05-10 12:25:00,124.49,124.51,124.37,124.49,1600.0,123.216,123.2358,123.0972,123.216,1600.0
2023-05-10 12:30:00,124.5,124.51,124.39,124.51,1100.0,123.2259,123.2358,123.117,123.2358,1100.0
2023-05-10 12:35:00,124.49,124.51,124.34,124.51,1600.0,123.216,123.2358,123.0675,123.2358,1600.0
2023-05-10 12:40:00,124.53,124.56,124.4,124.4,2689.0,123.2556,123.2853,123.1269,123.1269,2689.0
2023-05-10 12:45:00,124.39,124.4,124.31,124.35,1600.0,123.117,123.1269,123.0378,123.0774,1600.0
2023-05-10 12:50:00,124.38,124.42,124.15,124.22,2618.0,123.1071,123.1467,122.8794,122.9487,2618.0
2023-05-10 12:55:00,124.19,124.25,124.03,124.16,3543.0,122.919,122.9784,122.7607,122.8893,3543.0
2023-05-10 13:00:00,124.12,124.15,123.98,124.04,2700.0,122.8498,122.8794,122.7112,122.7706,2700.0
2023-05-10 13:05:00,124.05,124.08,123.87,123.88,17447.0,122.7805,122.8102,122.6023,122.6122,17447.0
2023-05-10 13:10:00,123.85,123.86,123.64,123.74,8892.0,122.5825,122.5924,122.3747,122.4736,8892.0
2023-05-10 13:15:00,123.71,123.71,123.45,123.5,6106.0,122.444,122.444,122.1866,122.2361,6106.0
2023-05-10 13:20:00,123.47,123.51,123.21,123.21,11884.0,122.2064,122.246,121.9491,121.9491,11884.0
2023-05-10 13:25:00,123.22,123.22,122.99,123.13,9835.0,121.959,121.959,121.7313,121.8699,9835.0
2023-05-10 13:30:00,123.07,123.17,123.01,123.11,9606.0,121.8105,121.9095,121.7511,121.8501,9606.0
2023-05-10 13:35:00,123.12,123.19,123.0,123.0,4266.0,121.86,121.9293,121.7412,121.7412,4266.0
2023-05-10 13:40:00,123.0,123.1,122.97,123.08,10925.0,121.7412,121.8402,121.7115,121.8204,10925.0
2023-05-10 13:45:00,123.09,123.34,123.08,123.34,15360.0,121.8303,122.0777,121.8204,122.0777,15360.0
2023-05-10 13:50:00,123.32,123.42,123.26,123.42,1900.0,122.0579,122.1569,121.9986,122.1569,1900.0
2023-05-10 13:55:00,123.39,123.53,123.39,123.43,2438.0,122.1272,122.2658,122.1272,122.1668,2438.0
2023-05-10 14:00:00,123.49,123.56,123.43,123.54,3050.0,122.2262,122.2955,122.1668,122.2757,3050.0
2023-05-10 14:05:00,123.54,123.73,123.54,123.68,2600.0,122.2757,122.4637,122.2757,122.4143,2600.0
2023-05-10 14:10:00,123.73,123.79,123.62,123.7,6966.0,122.4637,122.5231,122.3549,122.4341,6966.0
2023-05-10 14:15:00,123.72,123.79,123.71,123.76,15230.0,122.4538,122.5231,122.444,122.4934,15230.0
2023-05-10 14:20:00,123.76,123.78,123.67,123.69,2674.0,122.4934,122.5132,122.4044,122.4242,2674.0
2023-05-10 14:25:00,123.66,123.78,123.64,123.64,5990.0,122.3945,122.5132,122.3747,122.3747,5990.0
2023-05-10 14:30:00,123.64,123.73,123.6,123.64,7438.0,122.3747,122.4637,122.3351,122.3747,7438.0
2023-05-10 14:35:00,123.68,123.81,123.68,123.75,2700.0,122.4143,122.5429,122.4143,122.4835,2700.0
2023-05-10 14:40:00,123.76,124.06,123.74,124.05,2958.0,122.4934,122.7904,122.4736,122.7805,2958.0
2023-05-10 14:45:00,124.05,124.06,123.84,123.84,11493.0,122.7805,122.7904,122.5726,122.5726,11493.0
2023-05-10 14:50:00,123.8,123.91,123.79,123.86,3955.0,122.533,122.6419,122.5231,122.5924,3955.0
2023-05-10 14:55:00,123.88,123.98,123.88,123.92,8396.0,122.6122,122.7112,122.6122,122.6518,8396.0
2023-05-10 15:00:00,123.83,123.94,123.81,123.91,8306.0,122.5627,122.6716,122.5429,122.6419,8306.0
2023-05-10 15:05:00,123.96,124.03,123.89,123.99,9922.0,122.6914,122.7607,122.6221,122.7211,9922.0
2023-05-10 15:10:00,123.97,124.12,123.97,124.02,24821.0,122.7013,122.8498,122.7013,122.7508,24821.0
2023-05-10 15:15:00,124.03,124.16,123.98,124.16,14313.0,122.7607,122.8893,122.7112,122.8893,14313.0
2023-05-10 15:20:00,124.23,124.39,124.23,124.39,7461.0,122.9586,123.117,122.9586,123.117,7461.0
2023-05-10 15:25:00,124.4,124.52,124.36,124.39,5271.0,123.1269,123.2457,123.0873,123.117,5271.0
2023-05-10 15:30:00,124.39,124.6,124.38,124.55,16739.0,123.117,123.3248,123.1071,123.2754,16739.0
2023-05-10 15:35:00,124.52,124.57,124.48,124.5,26668.0,123.2457,123.2952,123.2061,123.2259,26668.0
2023-05-10 15:40:00,124.49,124.56,124.47,124.52,20204.0,123.216,123.2853,123.1962,123.2457,20204.0
2023-05-10 15:45:00,124.51,124.53,124.37,124.37,22336.0,123.2358,123.2556,123.0972,123.0972,22336.0
2023-05-10 15:50:00,124.34,124.37,124.17,124.37,17965.0,123.0675,123.0972,122.8992,123.0972,17965.0
2023-05-10 15:55:00,124.34,124.34,124.15,124.18,63704.0,123.0675,123.0675,122.8794,122.9091,63704.0
2023-05-11 09:30:00,123.89,124.02,123.45,123.48,22418.0,122.6221,122.7508,122.1866,122.2163,22418.0
2023-05-11 09:35:00,123.49,123.64,123.14,123.2,7463.0,122.2262,122.3747,121.8798,121.9392,7463.0
2023-05-11 09:40:00,123.19,123.36,123.08,123.32,4500.0,121.9293,122.0975,121.8204,122.0579,4500.0
2023-05-11 09:45:00,123.31,123.33,122.72,122.81,14905.0,122.048,122.0678,121.4641,121.5532,14905.0
2023-05-11 09:50:00,122.78,122.96,122.66,122.77,15233.0,121.5235,121.7016,121.4047,121.5136,15233.0
2023-05-11 09:55:00,122.81,122.95,122.67,122.75,23703.0,121.5532,121.6917,121.4146,121.4938,23703.0
2023-05-11 10:00:00,122.75,122.9,122.55,122.55,6846.0,121.4938,121.6422,121.2958,121.2958,6846.0
2023-05-11 10:05:00,122.55,122.68,122.45,122.58,16300.0,121.2958,121.4245,121.1968,121.3255,16300.0
2023-05-11 10:10:00,122.62,122.78,122.57,122.71,7770.0,121.3651,121.5235,121.3156,121.4542,7770.0
2023-05-11 10:15:00,122.7,122.85,122.41,122.43,7931.0,121.4443,121.5928,121.1573,121.1771,7931.0
2023-05-11 10:20:00,122.37,122.64,122.29,122.64,8058.0,121.1177,121.3849,121.0385,121.3849,8058.0
2023-05-11 10:25:00,122.64,122.78,122.56,122.72,9020.0,121.3849,121.5235,121.3057,121.4641,9020.0
2023-05-11 10:30:00,122.74,122.74,122.34,122.35,3513.0,121.4839,121.4839,121.088,121.0979,3513.0
2023-05-11 10:35:00,122.4,122.42,122.1,122.17,7283.0,121.1474,121.1672,120.8504,120.9197,7283.0
2023-05-11 10:40:00,122.16,122.17,121.9,121.96,5999.0,120.9098,120.9197,120.6525,120.7119,5999.0
2023-05-11 10:45:00,121.92,122.33,121.92,122.32,13182.0,120.6723,121.0781,120.6723,121.0682,13182.0
2023-05-11 10:50:00,122.34,122.41,122.25,122.41,10912.0,121.088,121.1573,120.9989,121.1573,10912.0
2023-05-11 10:55:00,122.42,122.45,122.34,122.42,8352.0,121.1672,121.1968,121.088,121.1672,8352.0
2023-05-11 11:00:00,122.44,122.54,122.38,122.38,8003.0,121.1869,121.2859,121.1276,121.1276,8003.0
2023-05-11 11:05:00,122.36,122.43,122.16,122.18,11721.0,121.1078,121.1771,120.9098,120.9296,11721.0
2023-05-11 11:10:00,122.18,122.24,122.09,122.22,8870.0,120.9296,120.989,120.8405,120.9692,8870.0
2023-05-11 11:15:00,122.28,122.33,122.27,122.28,2447.0,121.0286,121.0781,121.0187,121.0286,2447.0
2023-05-11 11:20:00,122.32,122.46,122.27,122.38,3507.0,121.0682,121.2067,121.0187,121.1276,3507.0
2023-05-11 11:25:00,122.36,122.57,122.28,122.55,3990.0,121.1078,121.3156,121.0286,121.2958,3990.0
2023-05-11 11:30:00,122.58,122.67,122.53,122.59,10410.0,121.3255,121.4146,121.276,121.3354,10410.0
2023-05-11 11:35:00,122.6,122.62,122.48,122.52,7884.0,121.3453,121.3651,121.2265,121.2661,7884.0
2023-05-11 11:40:00,122.53,122.68,122.53,122.65,5476.0,121.276,121.4245,121.276,121.3948,5476.0
2023-05-11 11:45:00,122.65,122.69,122.38,122.42,4306.0,121.3948,121.4344,121.1276,121.1672,4306.0
2023-05-11 11:50:00,122.43,122.61,122.39,122.6,19109.0,121.1771,121.3552,121.1375,121.3453,19109.0
2023-05-11 11:55:00,122.57,122.71,122.54,122.67,4579.0,121.3156,121.4542,121.2859,121.4146,4579.0
2023-05-11 12:00:00,122.66,122.66,122.4,122.44,8137.0,121.4047,121.4047,121.1474,121.1869,8137.0
2023-05-11 12:05:00,122.46,122.61,122.43,122.58,4615.0,121.2067,121.3552,121.1771,121.3255,4615.0
2023-05-11 12:10:00,122.56,122.56,122.46,122.51,7395.0,121.3057,121.3057,121.2067,121.2562,7395.0
2023-05-11 12:15:00,122.46,122.69,122.45,122.69,20494.0,121.2067,121.4344,121.1968,121.4344,20494.0
2023-05-11 12:20:00,122.71,122.95,122.69,122.92,5874.0,121.4542,121.6917,121.4344,121.662,5874.0
2023-05-11 12:25:00,122.89,122.9,122.72,122.77,2703.0,121.6323,121.6422,121.4641,121.5136,2703.0
2023-05-11 12:30:00,122.8,122.93,122.8,122.8,1809.0,121.5433,121.6719,121.5433,121.5433,1809.0
2023-05-11 12:35:00,122.81,122.9,122.81,122.88,2960.0,121.5532,121.6422,121.5532,121.6224,2960.0
2023-05-11 12:40:00,122.84,123.02,122.84,123.02,20551.0,121.5829,121.761,121.5829,121.761,20551.0
2023-05-11 12:45:00,123.02,123.02,122.96,122.98,2111.0,121.761,121.761,121.7016,121.7214,2111.0
2023-05-11 12:50:00,122.98,123.01,122.88,122.88,2285.0,121.7214,121.7511,121.6224,121.6224,2285.0
2023-05-11 12:55:00,122.87,122.88,122.83,122.86,5629.0,121.6125,121.6224,121.573,121.6027,5629.0
2023-05-11 13:00:00,122.9,122.9,122.76,122.76,6622.0,121.6422,121.6422,121.5037,121.5037,6622.0
2023-05-11 13:05:00,122.75,122.91,122.75,122.81,1825.0,121.4938,121.6521,121.4938,121.5532,1825.0
2023-05-11 13:10:00,122.8,122.82,122.62,122.72,7409.0,121.5433,121.5631,121.3651,121.4641,7409.0
2023-05-11 13:15:00,122.74,122.86,122.74,122.8,3461.0,121.4839,121.6027,121.4839,121.5433,3461.0
2023-05-11 13:20:00,122.85,122.86,122.61,122.62,1703.0,121.5928,121.6027,121.3552,121.3651,1703.0
2023-05-11 13:25:00,122.63,122.69,122.57,122.57,1726.0,121.375,121.4344,121.3156,121.3156,1726.0
2023-05-11 13:30:00,122.53,122.65,122.52,122.64,2535.0,121.276,121.3948,121.2661,121.3849,2535.0
2023-05-11 13:35:00,122.6,122.74,122.6,122.74,2447.0,121.3453,121.4839,121.3453,121.4839,2447.0
2023-05-11 13:40:00,122.71,122.71,122.58,122.62,10740.0,121.4542,121.4542,121.3255,121.3651,10740.0
2023-05-11 13:45:00,122.62,122.62,122.32,122.38,5080.0,121.3651,121.3651,121.0682,121.1276,5080.0
2023-05-11 13:50:00,122.32,122.41,122.29,122.41,3310.0,121.0682,121.1573,121.0385,121.1573,3310.0
2023-05-11 13:55:00,122.34,122.56,122.34,122.56,1691.0,121.088,121.3057,121.088,121.3057,1691.0
2023-05-11 14:00:00,122.54,122.54,122.44,122.47,2800.0,121.2859,121.2859,121.1869,121.2166,2800.0
2023-05-11 14:05:00,122.43,122.58,122.43,122.58,2627.0,121.1771,121.3255,121.1771,121.3255,2627.0
2023-05-11 14:10:00,122.62,122.62,122.53,122.54,2618.0,121.3651,121.3651,121.276,121.2859,2618.0
2023-05-11 14:15:00,122.55,122.57,122.47,122.51,2654.0,121.2958,121.3156,121.2166,121.2562,2654.0
2023-05-11 14:20:00,122.49,122.64,122.49,122.61,2228.0,121.2364,121.3849,121.2364,121.3552,2228.0
2023-05-11 14:25:00,122.62,122.7,122.6,122.69,3171.0,121.3651,121.4443,121.3453,121.4344,3171.0
2023-05-11 14:30:00,122.7,122.72,122.65,122.72,6329.0,121.4443,121.4641,121.3948,121.4641,6329.0
2023-05-11 14:35:00,122.73,122.85,122.7,122.85,5563.0,121.474,121.5928,121.4443,121.5928,5563.0
2023-05-11 14:40:00,122.85,123.05,122.85,123.01,13588.0,121.5928,121.7907,121.5928,121.7511,13588.0
2023-05-11 14:45:00,123.02,123.05,122.94,123.05,19434.0,121.761,121.7907,121.6818,121.7907,19434.0
2023-05-11 14:50:00,123.04,123.06,122.94,122.97,5184.0,121.7808,121.8006,121.6818,121.7115,5184.0
2023-05-11 14:55:00,122.99,123.08,122.95,123.05,5603.0,121.7313,121.8204,121.6917,121.7907,5603.0
2023-05-11 15:00:00,123.06,123.09,123.0,123.03,5508.0,121.8006,121.8303,121.7412,121.7709,5508.0
2023-05-11 15:05:00,122.95,123.08,122.93,123.07,10411.0,121.6917,121.8204,121.6719,121.8105,10411.0
2023-05-11 15:10:00,123.09,123.23,123.09,123.16,11012.0,121.8303,121.9689,121.8303,121.8996,11012.0
2023-05-11 15:15:00,123.12,123.12,122.94,122.96,7587.0,121.86,121.86,121.6818,121.7016,7587.0
2023-05-11 15:20:00,122.96,123.04,122.89,122.99,9080.0,121.7016,121.7808,121.6323,121.7313,9080.0
2023-05-11 15:25:00,122.99,123.02,122.9,122.91,7185.0,121.7313,121.761,121.6422,121.6521,7185.0
2023-05-11 15:30:00,122.91,122.99,122.88,122.96,12636.0,121.6521,121.7313,121.6224,121.7016,12636.0
2023-05-11 15:35:00,122.97,122.98,122.84,122.86,15922.0,121.7115,121.7214,121.5829,121.6027,15922.0
2023-05-11 15:40:00,122.85,122.95,122.76,122.94,21150.0,121.5928,121.6917,121.5037,121.6818,21150.0
2023-05-11 15:45:00,122.92,122.99,122.89,122.97,17498.0,121.662,121.7313,121.6323,121.7115,17498.0
2023-05-11 15:50:00,122.91,122.97,122.84,122.97,37331.0,121.6521,121.7115,121.5829,121.7115,37331.0
2023-05-11 15:55:00,122.98,123.14,122.95,123.04,99136.0,121.7214,121.8798,121.6917,121.7808,99136.0
2023-05-12 09:30:00,123.4,123.84,123.36,123.83,7601.0,122.1371,122.5726,122.0975,122.5627,7601.0
2023-05-12 09:35:00,123.79,123.87,123.38,123.47,3341.0,122.5231,122.6023,122.1173,122.2064,3341.0
2023-05-12 09:40:00,123.37,123.49,123.37,123.48,900.0,122.1074,122.2262,122.1074,122.2163,900.0
2023-05-12 09:45:00,123.44,123.44,123.1,123.1,1968.0,122.1767,122.1767,121.8402,121.8402,1968.0
2023-05-12 09:50:00,123.14,123.45,123.14,123.42,3500.0,121.8798,122.1866,121.8798,122.1569,3500.0
2023-05-12 09:55:00,123.4,123.41,123.29,123.41,2760.0,122.1371,122.147,122.0283,122.147,2760.0
2023-05-12 10:00:00,123.24,123.28,122.81,122.85,2900.0,121.9788,122.0184,121.5532,121.5928,2900.0
2023-05-12 10:05:00,122.87,122.9,122.7,122.84,4280.0,121.6125,121.6422,121.4443,121.5829,4280.0
2023-05-12 10:10:00,122.88,123.01,122.81,122.99,1900.0,121.6224,121.7511,121.5532,121.7313,1900.0
2023-05-12 10:15:00,122.92,122.97,122.85,122.95,2157.0,121.662,121.7115,121.5928,121.6917,2157.0
2023-05-12 10:20:00,122.92,123.05,122.87,123.05,2545.0,121.662,121.7907,121.6125,121.7907,2545.0
2023-05-12 10:25:00,123.05,123.05,122.99,123.01,867.0,121.7907,121.7907,121.7313,121.7511,867.0
2023-05-12 10:30:00,122.91,122.91,122.64,122.64,3115.0,121.6521,121.6521,121.3849,121.3849,3115.0
2023-05-12 10:35:00,122.64,122.79,122.56,122.77,4506.0,121.3849,121.5334,121.3057,121.5136,4506.0
2023-05-12 10:40:00,122.81,122.87,122.77,122.87,1100.0,121.5532,121.6125,121.5136,121.6125,1100.0
2023-05-12 10:45:00,122.9,122.97,122.8,122.95,1400.0,121.6422,121.7115,121.5433,121.6917,1400.0
2023-05-12 10:50:00,122.93,122.93,122.71,122.76,1968.0,121.6719,121.6719,121.4542,121.5037,1968.0
2023-05-12 10:55:00,122.79,122.83,122.66,122.74,5762.0,121.5334,121.573,121.4047,121.4839,5762.0
2023-05-12 11:00:00,122.74,122.93,122.74,122.93,1399.0,121.4839,121.6719,121.4839,121.6719,1399.0
2023-05-12 11:05:00,122.95,123.05,122.95,122.96,1700.0,121.6917,121.7907,121.6917,121.7016,1700.0
2023-05-12 11:10:00,123.04,123.1,122.91,122.91,1941.0,121.7808,121.8402,121.6521,121.6521,1941.0
2023-05-12 11:15:00,122.89,122.89,122.83,122.89,3200.0,121.6323,121.6323,121.573,121.6323,3200.0
2023-05-12 11:20:00,122.9,122.97,122.88,122.88,700.0,121.6422,121.7115,121.6224,121.6224,700.0
2023-05-12 11:25:00,122.88,122.88,122.65,122.68,1800.0,121.6224,121.6224,121.3948,121.4245,1800.0
2023-05-12 11:30:00,122.66,122.75,122.53,122.59,2200.0,121.4047,121.4938,121.276,121.3354,2200.0
2023-05-12 11:35:00,122.6,122.62,122.53,122.56,3397.0,121.3453,121.3651,121.276,121.3057,3397.0
2023-05-12 11:40:00,122.56,122.75,122.56,122.66,2215.0,121.3057,121.4938,121.3057,121.4047,2215.0
2023-05-12 11:45:00,122.64,122.83,122.64,122.78,8773.0,121.3849,121.573,121.3849,121.5235,8773.0
2023-05-12 11:50:00,122.8,122.84,122.75,122.84,4666.0,121.5433,121.5829,121.4938,121.5829,4666.0
2023-05-12 11:55:00,122.87,123.0,122.82,123.0,5272.0,121.6125,121.7412,121.5631,121.7412,5272.0
2023-05-12 12:00:00,122.98,122.99,122.76,122.76,8860.0,121.7214,121.7313,121.5037,121.5037,8860.0
2023-05-12 12:05:00,122.72,122.78,122.58,122.62,3200.0,121.4641,121.5235,121.3255,121.3651,3200.0
2023-05-12 12:10:00,122.61,122.62,122.46,122.5,6955.0,121.3552,121.3651,121.2067,121.2463,6955.0
2023-05-12 12:15:00,122.51,122.59,122.43,122.48,2500.0,121.2562,121.3354,121.1771,121.2265,2500.0
2023-05-12 12:20:00,122.48,122.48,122.2,122.2,8966.0,121.2265,121.2265,120.9494,120.9494,8966.0
2023-05-12 12:25:00,122.26,122.35,122.23,122.24,3900.0,121.0088,121.0979,120.9791,120.989,3900.0
2023-05-12 12:30:00,122.23,122.34,122.22,122.32,6397.0,120.9791,121.088,120.9692,121.0682,6397.0
2023-05-12 12:35:00,122.34,122.34,122.11,122.22,7954.0,121.088,121.088,120.8603,120.9692,7954.0
2023-05-12 12:40:00,122.21,122.23,122.11,122.16,6900.0,120.9593,120.9791,120.8603,120.9098,6900.0
2023-05-12 12:45:00,122.15,122.15,122.0,122.02,3529.0,120.8999,120.8999,120.7515,120.7712,3529.0
2023-05-12 12:50:00,122.01,122.08,121.96,121.96,1300.0,120.7613,120.8306,120.7119,120.7119,1300.0
2023-05-12 12:55:00,121.97,122.08,121.97,122.06,1900.0,120.7218,120.8306,120.7218,120.8108,1900.0
2023-05-12 13:00:00,122.0,122.04,121.92,122.03,4013.0,120.7515,120.791,120.6723,120.7811,4013.0
2023-05-12 13:05:00,122.03,122.14,122.0,122.07,6368.0,120.7811,120.89,120.7515,120.8207,6368.0
2023-05-12 13:10:00,122.1,122.19,122.02,122.15,8614.0,120.8504,120.9395,120.7712,120.8999,8614.0
2023-05-12 13:15:00,122.16,122.22,122.15,122.22,1100.0,120.9098,120.9692,120.8999,120.9692,1100.0
2023-05-12 13:20:00,122.18,122.47,122.18,122.47,5516.0,120.9296,121.2166,120.9296,121.2166,5516.0
2023-05-12 13:25:00,122.49,122.54,122.34,122.34,6499.0,121.2364,121.2859,121.088,121.088,6499.0
2023-05-12 13:30:00,122.34,122.49,122.29,122.3,10399.0,121.088,121.2364,121.0385,121.0484,10399.0
2023-05-12 13:35:00,122.28,122.34,122.2,122.27,15267.0,121.0286,121.088,120.9494,121.0187,15267.0
2023-05-12 13:40:00,122.29,122.36,122.25,122.36,1220.0,121.0385,121.1078,120.9989,121.1078,1220.0
2023-05-12 13:45:00,122.34,122.34,122.27,122.28,1100.0,121.088,121.088,121.0187,121.0286,1100.0
2023-05-12 13:50:00,122.29,122.29,122.14,122.14,10540.0,121.0385,121.0385,120.89,120.89,10540.0
2023-05-12 13:55:00,122.13,122.13,121.96,121.97,5798.0,120.8801,120.8801,120.7119,120.7218,5798.0
2023-05-12 14:00:00,121.97,122.02,121.9,122.02,8508.0,120.7218,120.7712,120.6525,120.7712,8508.0
2023-05-12 14:05:00,122.0,122.07,121.99,122.0,8336.0,120.7515,120.8207,120.7416,120.7515,8336.0
2023-05-12 14:10:00,122.05,122.12,121.92,121.95,13220.0,120.8009,120.8702,120.6723,120.702,13220.0
2023-05-12 14:15:00,121.95,121.97,121.92,121.97,8201.0,120.702,120.7218,120.6723,120.7218,8201.0
2023-05-12 14:20:00,122.03,122.03,121.91,121.91,5369.0,120.7811,120.7811,120.6624,120.6624,5369.0
2023-05-12 14:25:00,121.93,122.1,121.92,121.96,11541.0,120.6822,120.8504,120.6723,120.7119,11541.0
2023-05-12 14:30:00,121.97,122.05,121.89,122.04,9325.0,120.7218,120.8009,120.6426,120.791,9325.0
2023-05-12 14:35:00,122.05,122.06,121.95,122.01,10573.0,120.8009,120.8108,120.702,120.7613,10573.0
2023-05-12 14:40:00,121.97,121.97,121.82,121.93,3198.0,120.7218,120.7218,120.5733,120.6822,3198.0
2023-05-12 14:45:00,121.95,122.02,121.91,122.02,4880.0,120.702,120.7712,120.6624,120.7712,4880.0
2023-05-12 14:50:00,122.01,122.16,122.01,122.16,1400.0,120.7613,120.9098,120.7613,120.9098,1400.0
2023-05-12 14:55:00,122.16,122.18,122.05,122.11,6630.0,120.9098,120.9296,120.8009,120.8603,6630.0
2023-05-12 15:00:00,122.15,122.24,122.1,122.18,3220.0,120.8999,120.989,120.8504,120.9296,3220.0
2023-05-12 15:05:00,122.16,122.35,122.16,122.31,1870.0,120.9098,121.0979,120.9098,121.0583,1870.0
2023-05-12 15:10:00,122.32,122.38,122.25,122.26,2911.0,121.0682,121.1276,120.9989,121.0088,2911.0
2023-05-12 15:15:00,122.25,122.4,122.25,122.38,4149.0,120.9989,121.1474,120.9989,121.1276,4149.0
2023-05-12 15:20:00,122.44,122.45,122.39,122.44,1800.0,121.1869,121.1968,121.1375,121.1869,1800.0
2023-05-12 15:25:00,122.46,122.46,122.38,122.45,3065.0,121.2067,121.2067,121.1276,121.1968,3065.0
2023-05-12 15:30:00,122.47,122.61,122.47,122.61,4628.0,121.2166,121.3552,121.2166,121.3552,4628.0
2023-05-12 15:35:00,122.65,122.68,122.53,122.59,8396.0,121.3948,121.4245,121.276,121.3354,8396.0
2023-05-12 15:40:00,122.6,122.69,122.59,122.69,8535.0,121.3453,121.4344,121.3354,121.4344,8535.0
2023-05-12 15:45:00,122.72,122.75,122.68,122.74,9883.0,121.4641,121.4938,121.4245,121.4839,9883.0
2023-05-12 15:50:00,122.72,122.9,122.69,122.84,18809.0,121.4641,121.6422,121.4344,121.5829,18809.0
2023-05-12 15:55:00,122.86,122.95,122.86,122.88,41960.0,121.6027,121.6917,121.6027,121.6224,41960.0
2023-05-15 09:30:00,123.08,123.17,122.95,123.02,9839.0,121.8204,121.9095,121.6917,121.761,9839.0
2023-05-15 09:35:00,123.06,123.23,122.86,122.88,4411.0,121.8006,121.9689,121.6027,121.6224,4411.0
2023-05-15 09:40:00,122.92,123.21,122.88,123.21,6500.0,121.662,121.9491,121.6224,121.9491,6500.0
2023-05-15 09:45:00,123.31,123.31,123.13,123.13,4737.0,122.048,122.048,121.8699,121.8699,4737.0
2023-05-15 09:50:00,123.25,123.25,122.96,123.07,3487.0,121.9887,121.9887,121.7016,121.8105,3487.0
2023-05-15 09:55:00,123.12,123.14,123.02,123.02,4423.0,121.86,121.8798,121.761,121.761,4423.0
2023-05-15 10:00:00,123.07,123.24,123.07,123.16,8997.0,121.8105,121.9788,121.8105,121.8996,8997.0
2023-05-15 10:05:00,123.2,123.24,122.86,122.9,5010.0,121.9392,121.9788,121.6027,121.6422,5010.0
2023-05-15 10:10:00,122.93,123.06,122.93,123.03,4400.0,121.6719,121.8006,121.6719,121.7709,4400.0
2023-05-15 10:15:00,123.02,123.02,122.87,123.01,4397.0,121.761,121.761,121.6125,121.7511,4397.0
2023-05-15 10:20:00,123.0,123.09,122.89,123.02,4113.0,121.7412,121.8303,121.6323,121.761,4113.0
2023-05-15 10:25:00,123.02,123.07,123.01,123.06,5757.0,121.761,121.8105,121.7511,121.8006,5757.0
2023-05-15 10:30:00,123.06,123.18,123.05,123.16,1688.0,121.8006,121.9194,121.7907,121.8996,1688.0
2023-05-15 10:35:00,123.21,123.31,123.21,123.23,7010.0,121.9491,122.048,121.9491,121.9689,7010.0
2023-05-15 10:40:00,123.22,123.41,123.22,123.4,2271.0,121.959,122.147,121.959,122.1371,2271.0
2023-05-15 10:45:00,123.35,123.45,123.31,123.44,4041.0,122.0876,122.1866,122.048,122.1767,4041.0
2023-05-15 10:50:00,123.42,123.56,123.42,123.55,10839.0,122.1569,122.2955,122.1569,122.2856,10839.0
2023-05-15 10:55:00,123.55,123.63,123.39,123.39,13941.0,122.2856,122.3648,122.1272,122.1272,13941.0
2023-05-15 11:00:00,123.47,123.57,123.47,123.57,2508.0,122.2064,122.3054,122.2064,122.3054,2508.0
2023-05-15 11:05:00,123.59,123.77,123.59,123.76,2814.0,122.3252,122.5033,122.3252,122.4934,2814.0
2023-05-15 11:10:00,123.79,124.01,123.79,124.01,32180.0,122.5231,122.7409,122.5231,122.7409,32180.0
2023-05-15 11:15:00,124.01,124.09,123.99,124.04,10549.0,122.7409,122.8201,122.7211,122.7706,10549.0
2023-05-15 11:20:00,124.05,124.14,124.05,124.14,3435.0,122.7805,122.8696,122.7805,122.8696,3435.0
2023-05-15 11:25:00,124.18,124.27,124.17,124.21,4500.0,122.9091,122.9982,122.8992,122.9388,4500.0
2023-05-15 11:30:00,124.17,124.35,124.15,124.26,33556.0,122.8992,123.0774,122.8794,122.9883,33556.0
2023-05-15 11:35:00,124.28,124.33,124.25,124.25,3052.0,123.0081,123.0576,122.9784,122.9784,3052.0
2023-05-15 11:40:00,124.23,124.29,124.2,124.22,17051.0,122.9586,123.018,122.9289,122.9487,17051.0
2023-05-15 11:45:00,124.2,124.5,124.16,124.5,43066.0,122.9289,123.2259,122.8893,123.2259,43066.0
2023-05-15 11:50:00,124.5,124.65,124.44,124.49,40353.0,123.2259,123.3743,123.1665,123.216,40353.0
2023-05-15 11:55:00,124.51,124.68,124.51,124.65,4090.0,123.2358,123.404,123.2358,123.3743,4090.0
2023-05-15 12:00:00,124.67,124.67,124.51,124.56,7065.0,123.3941,123.3941,123.2358,123.2853,7065.0
2023-05-15 12:05:00,124.48,124.68,124.47,124.67,6614.0,123.2061,123.404,123.1962,123.3941,6614.0
2023-05-15 12:10:00,124.66,124.73,124.63,124.7,12075.0,123.3842,123.4535,123.3545,123.4238,12075.0
2023-05-15 12:15:00,124.7,125.04,124.69,125.01,61040.0,123.4238,123.7603,123.4139,123.7306,61040.0
2023-05-15 12:20:00,125.01,125.01,124.74,124.74,4929.0,123.7306,123.7306,123.4634,123.4634,4929.0
2023-05-15 12:25:00,124.75,124.79,124.65,124.73,7762.0,123.4733,123.5129,123.3743,123.4535,7762.0
2023-05-15 12:30:00,124.74,124.8,124.66,124.8,2890.0,123.4634,123.5228,123.3842,123.5228,2890.0
2023-05-15 12:35:00,124.85,124.91,124.83,124.89,2400.0,123.5723,123.6317,123.5525,123.6119,2400.0
2023-05-15 12:40:00,124.86,124.94,124.86,124.94,1000.0,123.5822,123.6614,123.5822,123.6614,1000.0
2023-05-15 12:45:00,124.99,125.01,124.96,125.01,600.0,123.7109,123.7306,123.6812,123.7306,600.0
2023-05-15 12:50:00,124.94,125.05,124.94,125.03,1094.0,123.6614,123.7702,123.6614,123.7504,1094.0
2023-05-15 12:55:00,125.1,125.29,125.09,125.29,22500.0,123.8197,124.0078,123.8098,124.0078,22500.0
2023-05-15 13:00:00,125.29,125.32,125.24,125.3,23907.0,124.0078,124.0375,123.9583,124.0177,23907.0
2023-05-15 13:05:00,125.31,125.53,125.31,125.49,44575.0,124.0276,124.2453,124.0276,124.2057,44575.0
2023-05-15 13:10:00,125.52,125.57,125.43,125.53,4980.0,124.2354,124.2849,124.1463,124.2453,4980.0
2023-05-15 13:15:00,125.56,125.61,125.53,125.56,2715.0,124.275,124.3245,124.2453,124.275,2715.0
2023-05-15 13:20:00,125.51,125.51,125.36,125.39,2446.0,124.2255,124.2255,124.0771,124.1068,2446.0
2023-05-15 13:25:00,125.36,125.37,125.1,125.1,8785.0,124.0771,124.087,123.8197,123.8197,8785.0
2023-05-15 13:30:00,125.09,125.13,125.0,125.1,1800.0,123.8098,123.8494,123.7208,123.8197,1800.0
2023-05-15 13:35:00,125.07,125.14,125.03,125.08,4975.0,123.79,123.8593,123.7504,123.7999,4975.0
2023-05-15 13:40:00,125.08,125.13,124.89,124.99,2678.0,123.7999,123.8494,123.6119,123.7109,2678.0
2023-05-15 13:45:00,124.98,124.98,124.93,124.95,1328.0,123.701,123.701,123.6515,123.6713,1328.0
2023-05-15 13:50:00,125.01,125.17,125.01,125.17,1300.0,123.7306,123.889,123.7306,123.889,1300.0
2023-05-15 13:55:00,125.17,125.28,125.17,125.25,1600.0,123.889,123.9979,123.889,123.9682,1600.0
2023-05-15 14:00:00,125.26,125.33,125.25,125.25,4690.0,123.9781,124.0474,123.9682,123.9682,4690.0
2023-05-15 14:05:00,125.19,125.29,125.17,125.25,2200.0,123.9088,124.0078,123.889,123.9682,2200.0
2023-05-15 14:10:00,125.27,125.37,125.27,125.36,1600.0,123.988,124.087,123.988,124.0771,1600.0
2023-05-15 14:15:00,125.39,125.39,125.27,125.37,6586.0,124.1068,124.1068,123.988,124.087,6586.0
2023-05-15 14:20:00,125.35,125.43,125.35,125.4,2008.0,124.0672,124.1463,124.0672,124.1167,2008.0
2023-05-15 14:25:00,125.39,125.39,125.32,125.37,978.0,124.1068,124.1068,124.0375,124.087,978.0
2023-05-15 14:30:00,125.37,125.43,125.32,125.42,4020.0,124.087,124.1463,124.0375,124.1365,4020.0
2023-05-15 14:35:00,125.43,125.51,125.42,125.51,4530.0,124.1463,124.2255,124.1365,124.2255,4530.0
2023-05-15 14:40:00,125.53,125.61,125.51,125.6,4590.0,124.2453,124.3245,124.2255,124.3146,4590.0
2023-05-15 14:45:00,125.62,125.68,125.6,125.62,6594.0,124.3344,124.3938,124.3146,124.3344,6594.0
2023-05-15 14:50:00,125.62,125.62,125.38,125.41,4354.0,124.3344,124.3344,124.0969,124.1266,4354.0
2023-05-15 14:55:00,125.41,125.42,125.33,125.41,2920.0,124.1266,124.1365,124.0474,124.1266,2920.0
2023-05-15 15:00:00,125.37,125.48,125.32,125.44,3693.0,124.087,124.1958,124.0375,124.1562,3693.0
2023-05-15 15:05:00,125.42,125.45,125.37,125.44,7720.0,124.1365,124.1661,124.087,124.1562,7720.0
2023-05-15 15:10:00,125.44,125.55,125.44,125.53,5753.0,124.1562,124.2651,124.1562,124.2453,5753.0
2023-05-15 15:15:00,125.53,125.55,125.42,125.55,3531.0,124.2453,124.2651,124.1365,124.2651,3531.0
2023-05-15 15:20:00,125.55,125.65,125.49,125.63,2486.0,124.2651,124.3641,124.2057,124.3443,2486.0
2023-05-15 15:25:00,125.63,125.69,125.62,125.69,4012.0,124.3443,124.4037,124.3344,124.4037,4012.0
2023-05-15 15:30:00,125.69,125.82,125.63,125.77,6140.0,124.4037,124.5324,124.3443,124.4829,6140.0
2023-05-15 15:35:00,125.76,125.83,125.71,125.82,6040.0,124.473,124.5423,124.4235,124.5324,6040.0
2023-05-15 15:40:00,125.84,125.89,125.8,125.85,19691.0,124.5522,124.6016,124.5126,124.5621,19691.0
2023-05-15 15:45:00,125.85,125.92,125.83,125.87,24155.0,124.5621,124.6313,124.5423,124.5818,24155.0
2023-05-15 15:50:00,125.85,125.99,125.83,125.97,27648.0,124.5621,124.7006,124.5423,124.6808,27648.0
2023-05-15 15:55:00,125.97,126.11,125.92,126.11,67456.0,124.6808,124.8194,124.6313,124.8194,67456.0
2023-05-16 09:30:00,125.85,126.62,125.78,126.31,20389.0,124.5621,125.3242,124.4928,125.0173,20389.0
2023-05-16 09:35:00,126.26,126.42,126.1,126.25,11047.0,124.9679,125.1262,124.8095,124.958,11047.0
2023-05-16 09:40:00,126.24,126.94,126.24,126.85,9622.0,124.9481,125.6409,124.9481,125.5518,9622.0
2023-05-16 09:45:00,126.85,127.14,126.71,126.71,11667.0,125.5518,125.8388,125.4133,125.4133,11667.0
2023-05-16 09:50:00,126.71,126.71,126.21,126.3,15895.0,125.4133,125.4133,124.9184,125.0074,15895.0
2023-05-16 09:55:00,126.27,126.61,126.2,126.59,5930.0,124.9778,125.3143,124.9085,125.2945,5930.0
2023-05-16 10:00:00,126.57,126.66,126.47,126.6,3900.0,125.2747,125.3638,125.1757,125.3044,3900.0
2023-05-16 10:05:00,126.62,126.62,126.43,126.43,8017.0,125.3242,125.3242,125.1361,125.1361,8017.0
2023-05-16 10:10:00,126.42,126.42,126.1,126.15,6900.0,125.1262,125.1262,124.8095,124.859,6900.0
2023-05-16 10:15:00,126.18,126.47,126.17,126.43,6805.0,124.8887,125.1757,124.8788,125.1361,6805.0
2023-05-16 10:20:00,126.39,126.51,126.24,126.27,10027.0,125.0965,125.2153,124.9481,124.9778,10027.0
2023-05-16 10:25:00,126.24,126.56,126.24,126.56,28930.0,124.9481,125.2648,124.9481,125.2648,28930.0
2023-05-16 10:30:00,126.57,126.74,126.52,126.66,8630.0,125.2747,125.4429,125.2252,125.3638,8630.0
2023-05-16 10:35:00,126.69,126.72,126.48,126.5,5630.0,125.3935,125.4231,125.1856,125.2054,5630.0
2023-05-16 10:40:00,126.51,126.64,126.48,126.63,7840.0,125.2153,125.344,125.1856,125.3341,7840.0
2023-05-16 10:45:00,126.7,126.88,126.65,126.73,3778.0,125.4034,125.5815,125.3539,125.433,3778.0
2023-05-16 10:50:00,126.75,126.75,126.63,126.75,9011.0,125.4528,125.4528,125.3341,125.4528,9011.0
2023-05-16 10:55:00,126.75,126.96,126.72,126.8,16336.0,125.4528,125.6607,125.4231,125.5023,16336.0
2023-05-16 11:00:00,126.81,126.93,126.72,126.93,4493.0,125.5122,125.631,125.4231,125.631,4493.0
2023-05-16 11:05:00,126.92,127.02,126.88,127.01,3000.0,125.6211,125.7201,125.5815,125.7102,3000.0
2023-05-16 11:10:00,127.01,127.15,127.0,127.1,5198.0,125.7102,125.8487,125.7003,125.7993,5198.0
2023-05-16 11:15:00,127.13,127.14,126.94,127.06,7488.0,125.829,125.8388,125.6409,125.7597,7488.0
2023-05-16 11:20:00,127.08,127.08,126.89,127.03,6079.0,125.7795,125.7795,125.5914,125.73,6079.0
2023-05-16 11:25:00,127.03,127.23,126.97,127.23,4837.0,125.73,125.9279,125.6706,125.9279,4837.0
2023-05-16 11:30:00,127.19,127.23,127.07,127.07,5168.0,125.8883,125.9279,125.7696,125.7696,5168.0
2023-05-16 11:35:00,127.04,127.05,126.82,126.94,8856.0,125.7399,125.7498,125.5221,125.6409,8856.0
2023-05-16 11:40:00,127.03,127.12,126.92,127.12,3705.0,125.73,125.8191,125.6211,125.8191,3705.0
2023-05-16 11:45:00,127.14,127.28,127.1,127.25,3800.0,125.8388,125.9774,125.7993,125.9477,3800.0
2023-05-16 11:50:00,127.25,127.37,127.19,127.34,5655.0,125.9477,126.0665,125.8883,126.0368,5655.0
2023-05-16 11:55:00,127.33,127.37,127.3,127.33,4292.0,126.0269,126.0665,125.9972,126.0269,4292.0
2023-05-16 12:00:00,127.35,127.35,127.19,127.25,14097.0,126.0467,126.0467,125.8883,125.9477,14097.0
2023-05-16 12:05:00,127.24,127.42,127.21,127.39,3724.0,125.9378,126.116,125.9081,126.0863,3724.0
2023-05-16 12:10:00,127.39,127.4,127.31,127.34,2200.0,126.0863,126.0962,126.0071,126.0368,2200.0
2023-05-16 12:15:00,127.34,127.36,127.27,127.27,2475.0,126.0368,126.0566,125.9675,125.9675,2475.0
2023-05-16 12:20:00,127.27,127.29,127.17,127.29,5269.0,125.9675,125.9873,125.8685,125.9873,5269.0
2023-05-16 12:25:00,127.3,127.36,127.18,127.22,4700.0,125.9972,126.0566,125.8784,125.918,4700.0
2023-05-16 12:30:00,127.26,127.32,127.19,127.27,1860.0,125.9576,126.017,125.8883,125.9675,1860.0
2023-05-16 12:35:00,127.3,127.32,127.19,127.32,3736.0,125.9972,126.017,125.8883,126.017,3736.0
2023-05-16 12:40:00,127.34,127.37,127.29,127.29,2900.0,126.0368,126.0665,125.9873,125.9873,2900.0
2023-05-16 12:45:00,127.38,127.39,127.2,127.27,6514.0,126.0764,126.0863,125.8982,125.9675,6514.0
2023-05-16 12:50:00,127.25,127.29,127.24,127.25,2000.0,125.9477,125.9873,125.9378,125.9477,2000.0
2023-05-16 12:55:00,127.22,127.31,127.22,127.29,7229.0,125.918,126.0071,125.918,125.9873,7229.0
2023-05-16 13:00:00,127.31,127.33,127.27,127.27,6594.0,126.0071,126.0269,125.9675,125.9675,6594.0
2023-05-16 13:05:00,127.25,127.25,127.14,127.22,2100.0,125.9477,125.9477,125.8388,125.918,2100.0
2023-05-16 13:10:00,127.2,127.2,127.01,127.01,5113.0,125.8982,125.8982,125.7102,125.7102,5113.0
2023-05-16 13:15:00,126.98,127.03,126.91,126.99,5207.0,125.6805,125.73,125.6112,125.6904,5207.0
2023-05-16 13:20:00,127.0,127.03,126.91,126.92,5795.0,125.7003,125.73,125.6112,125.6211,5795.0
2023-05-16 13:25:00,126.91,126.92,126.75,126.75,9685.0,125.6112,125.6211,125.4528,125.4528,9685.0
2023-05-16 13:30:00,126.75,126.83,126.72,126.82,3869.0,125.4528,125.532,125.4231,125.5221,3869.0
2023-05-16 13:35:00,126.81,126.84,126.62,126.64,4787.0,125.5122,125.5419,125.3242,125.344,4787.0
2023-05-16 13:40:00,126.61,126.71,126.61,126.66,2972.0,125.3143,125.4133,125.3143,125.3638,2972.0
2023-05-16 13:45:00,126.67,126.89,126.65,126.89,2500.0,125.3737,125.5914,125.3539,125.5914,2500.0
2023-05-16 13:50:00,126.88,126.9,126.82,126.86,3300.0,125.5815,125.6013,125.5221,125.5617,3300.0
2023-05-16 13:55:00,126.84,126.88,126.81,126.87,1520.0,125.5419,125.5815,125.5122,125.5716,1520.0
2023-05-16 14:00:00,126.89,126.97,126.73,126.83,4269.0,125.5914,125.6706,125.433,125.532,4269.0
2023-05-16 14:05:00,126.75,126.76,126.72,126.73,1900.0,125.4528,125.4627,125.4231,125.433,1900.0
2023-05-16 14:10:00,126.73,126.8,126.61,126.8,4172.0,125.433,125.5023,125.3143,125.5023,4172.0
2023-05-16 14:15:00,126.75,126.87,126.75,126.87,1200.0,125.4528,125.5716,125.4528,125.5716,1200.0
2023-05-16 14:20:00,126.97,127.02,126.88,127.02,5124.0,125.6706,125.7201,125.5815,125.7201,5124.0
2023-05-16 14:25:00,127.0,127.08,126.98,127.07,1800.0,125.7003,125.7795,125.6805,125.7696,1800.0
2023-05-16 14:30:00,127.05,127.05,126.83,126.83,1200.0,125.7498,125.7498,125.532,125.532,1200.0
2023-05-16 14:35:00,126.82,126.9,126.74,126.9,2724.0,125.5221,125.6013,125.4429,125.6013,2724.0
2023-05-16 14:40:00,126.91,127.04,126.9,127.01,1600.0,125.6112,125.7399,125.6013,125.7102,1600.0
2023-05-16 14:45:00,126.99,127.09,126.98,127.09,2507.0,125.6904,125.7894,125.6805,125.7894,2507.0
2023-05-16 14:50:00,127.09,127.2,127.09,127.16,2174.0,125.7894,125.8982,125.7894,125.8586,2174.0
2023-05-16 14:55:00,127.17,127.19,127.06,127.08,4833.0,125.8685,125.8883,125.7597,125.7795,4833.0
2023-05-16 15:00:00,127.08,127.14,127.03,127.03,2953.0,125.7795,125.8388,125.73,125.73,2953.0
2023-05-16 15:05:00,127.03,127.03,126.79,126.8,5566.0,125.73,125.73,125.4924,125.5023,5566.0
2023-05-16 15:10:00,126.81,126.91,126.78,126.83,4577.0,125.5122,125.6112,125.4825,125.532,4577.0
2023-05-16 15:15:00,126.83,126.83,126.7,126.7,3500.0,125.532,125.532,125.4034,125.4034,3500.0
2023-05-16 15:20:00,126.68,126.77,126.61,126.76,5554.0,125.3836,125.4726,125.3143,125.4627,5554.0
2023-05-16 15:25:00,126.8,126.98,126.8,126.95,13312.0,125.5023,125.6805,125.5023,125.6508,13312.0
2023-05-16 15:30:00,126.92,126.96,126.83,126.88,10318.0,125.6211,125.6607,125.532,125.5815,10318.0
2023-05-16 15:35:00,126.88,126.9,126.75,126.78,10893.0,125.5815,125.6013,125.4528,125.4825,10893.0
2023-05-16 15:40:00,126.75,126.76,126.6,126.65,10042.0,125.4528,125.4627,125.3044,125.3539,10042.0
2023-05-16 15:45:00,126.62,126.69,126.51,126.52,13280.0,125.3242,125.3935,125.2153,125.2252,13280.0
2023-05-16 15:50:00,126.55,126.56,126.22,126.22,42063.0,125.2549,125.2648,124.9283,124.9283,42063.0
2023-05-16 15:55:00,126.21,126.21,126.0,126.06,97478.0,124.9184,124.9184,124.7105,124.7699,97478.0
2023-05-17 09:30:00,127.39,127.79,127.39,127.44,10813.0,126.0863,126.4822,126.0863,126.1358,10813.0
2023-05-17 09:35:00,127.42,127.56,127.4,127.48,13301.0,126.116,126.2546,126.0962,126.1754,13301.0
2023-05-17 09:40:00,127.58,127.63,127.23,127.32,16959.0,126.2743,126.3238,125.9279,126.017,16959.0
2023-05-17 09:45:00,127.25,127.35,127.03,127.04,8971.0,125.9477,126.0467,125.73,125.7399,8971.0
2023-05-17 09:50:00,127.04,127.08,126.84,126.95,20341.0,125.7399,125.7795,125.5419,125.6508,20341.0
2023-05-17 09:55:00,126.89,127.01,126.86,126.92,10404.0,125.5914,125.7102,125.5617,125.6211,10404.0
2023-05-17 10:00:00,126.88,127.04,126.82,126.99,7208.0,125.5815,125.7399,125.5221,125.6904,7208.0
2023-05-17 10:05:00,127.08,127.32,127.05,127.24,11463.0,125.7795,126.017,125.7498,125.9378,11463.0
2023-05-17 10:10:00,127.28,127.63,127.22,127.63,9954.0,125.9774,126.3238,125.918,126.3238,9954.0
2023-05-17 10:15:00,127.55,127.74,127.55,127.74,5776.0,126.2447,126.4327,126.2447,126.4327,5776.0
2023-05-17 10:20:00,127.73,127.85,127.65,127.79,9277.0,126.4228,126.5416,126.3436,126.4822,9277.0
2023-05-17 10:25:00,127.85,128.04,127.8,127.94,19012.0,126.5416,126.7296,126.4921,126.6307,19012.0
2023-05-17 10:30:00,127.94,127.99,127.72,127.83,13453.0,126.6307,126.6802,126.4129,126.5218,13453.0
2023-05-17 10:35:00,127.83,127.94,127.7,127.89,12691.0,126.5218,126.6307,126.3931,126.5812,12691.0
2023-05-17 10:40:00,127.9,127.96,127.78,127.83,16614.0,126.5911,126.6505,126.4723,126.5218,16614.0
2023-05-17 10:45:00,127.84,127.86,127.7,127.8,16764.0,126.5317,126.5515,126.3931,126.4921,16764.0
2023-05-17 10:50:00,127.77,127.79,127.7,127.78,15024.0,126.4624,126.4822,126.3931,126.4723,15024.0
2023-05-17 10:55:00,127.77,128.03,127.74,128.0,10375.0,126.4624,126.7197,126.4327,126.69,10375.0
2023-05-17 11:00:00,128.01,128.13,128.0,128.13,14810.0,126.6999,126.8187,126.69,126.8187,14810.0
2023-05-17 11:05:00,128.13,128.17,127.94,127.98,8100.0,126.8187,126.8583,126.6307,126.6703,8100.0
2023-05-17 11:10:00,128.03,128.21,128.01,128.21,4274.0,126.7197,126.8979,126.6999,126.8979,4274.0
2023-05-17 11:15:00,128.24,128.59,128.23,128.39,19251.0,126.9276,127.274,126.9177,127.0761,19251.0
2023-05-17 11:20:00,128.4,128.4,128.06,128.34,13415.0,127.086,127.086,126.7494,127.0266,13415.0
2023-05-17 11:25:00,128.34,128.49,128.23,128.49,7946.0,127.0266,127.175,126.9177,127.175,7946.0
2023-05-17 11:30:00,128.49,128.52,128.32,128.34,9009.0,127.175,127.2047,127.0068,127.0266,9009.0
2023-05-17 11:35:00,128.36,128.56,128.34,128.54,10495.0,127.0464,127.2443,127.0266,127.2245,10495.0
2023-05-17 11:40:00,128.54,128.7,128.54,128.7,8783.0,127.2245,127.3829,127.2245,127.3829,8783.0
2023-05-17 11:45:00,128.71,128.79,128.67,128.67,12248.0,127.3928,127.472,127.3532,127.3532,12248.0
2023-05-17 11:50:00,128.66,128.71,128.55,128.57,16009.0,127.3433,127.3928,127.2344,127.2542,16009.0
2023-05-17 11:55:00,128.58,128.68,128.58,128.63,8862.0,127.2641,127.3631,127.2641,127.3136,8862.0
2023-05-17 12:00:00,128.63,128.63,128.46,128.55,11340.0,127.3136,127.3136,127.1453,127.2344,11340.0
2023-05-17 12:05:00,128.53,128.56,128.47,128.53,10607.0,127.2146,127.2443,127.1552,127.2146,10607.0
2023-05-17 12:10:00,128.54,128.59,128.5,128.52,6922.0,127.2245,127.274,127.1849,127.2047,6922.0
2023-05-17 12:15:00,128.52,128.53,128.37,128.39,6960.0,127.2047,127.2146,127.0563,127.0761,6960.0
2023-05-17 12:20:00,128.41,128.49,128.36,128.45,3760.0,127.0959,127.175,127.0464,127.1354,3760.0
2023-05-17 12:25:00,128.44,128.59,128.43,128.59,6500.0,127.1255,127.274,127.1156,127.274,6500.0
2023-05-17 12:30:00,128.59,128.73,128.59,128.68,13754.0,127.274,127.4126,127.274,127.3631,13754.0
2023-05-17 12:35:00,128.68,128.87,128.68,128.87,8588.0,127.3631,127.5511,127.3631,127.5511,8588.0
2023-05-17 12:40:00,128.89,128.96,128.88,128.94,8276.0,127.5709,127.6402,127.561,127.6204,8276.0
2023-05-17 12:45:00,128.94,129.06,128.94,129.05,4948.0,127.6204,127.7392,127.6204,127.7293,4948.0
2023-05-17 12:50:00,129.06,129.32,129.05,129.32,14631.0,127.7392,127.9965,127.7293,127.9965,14631.0
2023-05-17 12:55:00,129.34,129.36,129.18,129.29,3963.0,128.0163,128.0361,127.858,127.9668,3963.0
2023-05-17 13:00:00,129.32,129.55,129.32,129.5,7900.0,127.9965,128.2242,127.9965,128.1747,7900.0
2023-05-17 13:05:00,129.52,129.66,129.52,129.59,7972.0,128.1945,128.3331,128.1945,128.2638,7972.0
2023-05-17 13:10:00,129.59,129.59,129.5,129.53,7328.0,128.2638,128.2638,128.1747,128.2044,7328.0
2023-05-17 13:15:00,129.51,129.53,129.43,129.45,7192.0,128.1846,128.2044,128.1054,128.1252,7192.0
2023-05-17 13:20:00,129.45,129.59,129.44,129.57,8236.0,128.1252,128.2638,128.1153,128.244,8236.0
2023-05-17 13:25:00,129.58,129.68,129.57,129.67,6455.0,128.2539,128.3529,128.244,128.343,6455.0
2023-05-17 13:30:00,129.68,129.73,129.53,129.63,4700.0,128.3529,128.4023,128.2044,128.3034,4700.0
2023-05-17 13:35:00,129.63,129.65,129.53,129.62,10780.0,128.3034,128.3232,128.2044,128.2935,10780.0
2023-05-17 13:40:00,129.63,129.69,129.6,129.63,8718.0,128.3034,128.3628,128.2737,128.3034,8718.0
2023-05-17 13:45:00,129.65,129.86,129.65,129.83,4827.0,128.3232,128.531,128.3232,128.5013,4827.0
2023-05-17 13:50:00,129.79,129.86,129.75,129.77,8679.0,128.4617,128.531,128.4221,128.4419,8679.0
2023-05-17 13:55:00,129.79,129.94,129.77,129.91,5118.0,128.4617,128.6102,128.4419,128.5805,5118.0
2023-05-17 14:00:00,129.91,129.91,129.7,129.7,6614.0,128.5805,128.5805,128.3727,128.3727,6614.0
2023-05-17 14:05:00,129.7,129.71,129.61,129.67,6276.0,128.3727,128.3825,128.2836,128.343,6276.0
2023-05-17 14:10:00,129.67,129.77,129.63,129.75,4815.0,128.343,128.4419,128.3034,128.4221,4815.0
2023-05-17 14:15:00,129.73,129.75,129.63,129.69,8428.0,128.4023,128.4221,128.3034,128.3628,8428.0
2023-05-17 14:20:00,129.68,129.71,129.64,129.7,3688.0,128.3529,128.3825,128.3133,128.3727,3688.0
2023-05-17 14:25:00,129.7,129.7,129.57,129.6,6720.0,128.3727,128.3727,128.244,128.2737,6720.0
2023-05-17 14:30:00,129.59,129.62,129.38,129.39,6079.0,128.2638,128.2935,128.0559,128.0658,6079.0
2023-05-17 14:35:00,129.4,129.54,129.39,129.48,6115.0,128.0757,128.2143,128.0658,128.1549,6115.0
2023-05-17 14:40:00,129.49,129.56,129.37,129.39,3968.0,128.1648,128.2341,128.046,128.0658,3968.0
2023-05-17 14:45:00,129.39,129.51,129.3,129.49,6506.0,128.0658,128.1846,127.9767,128.1648,6506.0
2023-05-17 14:50:00,129.47,129.49,129.34,129.44,8447.0,128.145,128.1648,128.0163,128.1153,8447.0
2023-05-17 14:55:00,129.42,129.42,129.3,129.33,8346.0,128.0955,128.0955,127.9767,128.0064,8346.0
2023-05-17 15:00:00,129.32,129.45,129.23,129.44,7030.0,127.9965,128.1252,127.9075,128.1153,7030.0
2023-05-17 15:05:00,129.45,129.69,129.44,129.67,5439.0,128.1252,128.3628,128.1153,128.343,5439.0
2023-05-17 15:10:00,129.66,129.82,129.66,129.81,7400.0,128.3331,128.4914,128.3331,128.4815,7400.0
2023-05-17 15:15:00,129.79,129.87,129.71,129.72,9410.0,128.4617,128.5409,128.3825,128.3924,9410.0
2023-05-17 15:20:00,129.69,129.75,129.55,129.57,8959.0,128.3628,128.4221,128.2242,128.244,8959.0
2023-05-17 15:25:00,129.56,129.66,129.51,129.54,8590.0,128.2341,128.3331,128.1846,128.2143,8590.0
2023-05-17 15:30:00,129.54,129.62,129.43,129.46,17551.0,128.2143,128.2935,128.1054,128.1351,17551.0
2023-05-17 15:35:00,129.45,129.5,129.4,129.48,15554.0,128.1252,128.1747,128.0757,128.1549,15554.0
2023-05-17 15:40:00,129.47,129.65,129.46,129.62,17907.0,128.145,128.3232,128.1351,128.2935,17907.0
2023-05-17 15:45:00,129.6,129.8,129.6,129.78,23614.0,128.2737,128.4716,128.2737,128.4518,23614.0
2023-05-17 15:50:00,129.79,129.79,129.49,129.49,41088.0,128.4617,128.4617,128.1648,128.1648,41088.0
2023-05-17 15:55:00,129.49,129.62,129.4,129.49,120243.0,128.1648,128.2935,128.0757,128.1648,120243.0
2023-05-18 09:30:00,130.29,130.84,130.21,130.8,44903.0,128.9566,129.501,128.8774,129.4614,44903.0
2023-05-18 09:35:00,130.81,131.6,130.81,131.54,13510.0,129.4713,130.2532,129.4713,130.1938,13510.0
2023-05-18 09:40:00,131.56,131.77,131.29,131.42,22158.0,130.2136,130.4215,129.9464,130.075,22158.0
2023-05-18 09:45:00,131.48,131.84,131.46,131.62,33607.0,130.1344,130.4907,130.1146,130.273,33607.0
2023-05-18 09:50:00,131.58,131.68,131.4,131.4,13720.0,130.2334,130.3324,130.0553,130.0553,13720.0
2023-05-18 09:55:00,131.43,131.72,131.41,131.64,4775.0,130.0849,130.372,130.0652,130.2928,4775.0
2023-05-18 10:00:00,131.65,131.9,131.58,131.81,6098.0,130.3027,130.5501,130.2334,130.4611,6098.0
2023-05-18 10:05:00,131.85,132.22,131.78,132.19,12033.0,130.5006,130.8669,130.4314,130.8372,12033.0
2023-05-18 10:10:00,132.19,132.34,132.05,132.05,21711.0,130.8372,130.9856,130.6986,130.6986,21711.0
2023-05-18 10:15:00,132.08,132.23,131.95,132.16,12833.0,130.7283,130.8768,130.5996,130.8075,12833.0
2023-05-18 10:20:00,132.2,132.46,132.2,132.29,49913.0,130.8471,131.1044,130.8471,130.9361,49913.0
2023-05-18 10:25:00,132.31,132.57,132.23,132.56,44925.0,130.9559,131.2133,130.8768,131.2034,44925.0
2023-05-18 10:30:00,132.62,132.73,132.56,132.68,11789.0,131.2628,131.3716,131.2034,131.3222,11789.0
2023-05-18 10:35:00,132.61,132.72,132.57,132.7,6612.0,131.2529,131.3617,131.2133,131.3419,6612.0
2023-05-18 10:40:00,132.61,132.67,132.41,132.41,4532.0,131.2529,131.3123,131.0549,131.0549,4532.0
2023-05-18 10:45:00,132.49,132.68,132.36,132.66,3925.0,131.1341,131.3222,131.0054,131.3024,3925.0
2023-05-18 10:50:00,132.67,132.71,132.56,132.71,4892.0,131.3123,131.3518,131.2034,131.3518,4892.0
2023-05-18 10:55:00,132.7,132.92,132.65,132.92,4625.0,131.3419,131.5597,131.2925,131.5597,4625.0
2023-05-18 11:00:00,132.96,133.31,132.96,133.31,13859.0,131.5993,131.9457,131.5993,131.9457,13859.0
2023-05-18 11:05:00,133.31,133.42,133.27,133.41,16590.0,131.9457,132.0546,131.9061,132.0447,16590.0
2023-05-18 11:10:00,133.39,133.55,133.34,133.37,14323.0,132.0249,132.1832,131.9754,132.0051,14323.0
2023-05-18 11:15:00,133.44,133.55,133.4,133.53,9016.0,132.0744,132.1832,132.0348,132.1635,9016.0
2023-05-18 11:20:00,133.54,133.64,133.45,133.64,6074.0,132.1734,132.2723,132.0843,132.2723,6074.0
2023-05-18 11:25:00,133.63,133.96,133.55,133.82,14835.0,132.2624,132.5891,132.1832,132.4505,14835.0
2023-05-18 11:30:00,133.83,133.9,133.73,133.81,21976.0,132.4604,132.5297,132.3614,132.4406,21976.0
2023-05-18 11:35:00,133.84,134.1,133.8,133.99,10206.0,132.4703,132.7276,132.4307,132.6187,10206.0
2023-05-18 11:40:00,133.99,134.05,133.94,133.95,8097.0,132.6187,132.6781,132.5693,132.5792,8097.0
2023-05-18 11:45:00,133.97,134.18,133.97,134.09,19446.0,132.599,132.8068,132.599,132.7177,19446.0
2023-05-18 11:50:00,134.11,134.18,134.04,134.08,26132.0,132.7375,132.8068,132.6682,132.7078,26132.0
2023-05-18 11:55:00,134.09,134.15,133.66,133.77,37666.0,132.7177,132.7771,132.2921,132.401,37666.0
2023-05-18 12:00:00,133.76,133.81,133.62,133.65,32169.0,132.3911,132.4406,132.2525,132.2822,32169.0
2023-05-18 12:05:00,133.66,133.68,133.3,133.38,40002.0,132.2921,132.3119,131.9358,132.015,40002.0
2023-05-18 12:10:00,133.35,133.63,133.19,133.19,23772.0,131.9853,132.2624,131.8269,131.8269,23772.0
2023-05-18 12:15:00,133.15,133.3,133.04,133.06,24097.0,131.7873,131.9358,131.6785,131.6983,24097.0
2023-05-18 12:20:00,133.06,133.12,132.87,133.09,30218.0,131.6983,131.7577,131.5102,131.728,30218.0
2023-05-18 12:25:00,133.07,133.11,132.82,132.9,22139.0,131.7082,131.7478,131.4607,131.5399,22139.0
2023-05-18 12:30:00,132.93,133.15,132.87,133.15,5794.0,131.5696,131.7873,131.5102,131.7873,5794.0
2023-05-18 12:35:00,133.12,133.23,133.06,133.16,7114.0,131.7577,131.8665,131.6983,131.7972,7114.0
2023-05-18 12:40:00,133.15,133.22,133.05,133.2,7640.0,131.7873,131.8566,131.6884,131.8368,7640.0
2023-05-18 12:45:00,133.24,133.45,133.2,133.45,9100.0,131.8764,132.0843,131.8368,132.0843,9100.0
2023-05-18 12:50:00,133.43,133.63,133.35,133.61,5500.0,132.0645,132.2624,131.9853,132.2426,5500.0
2023-05-18 12:55:00,133.64,133.64,133.38,133.48,9876.0,132.2723,132.2723,132.015,132.114,9876.0
2023-05-18 13:00:00,133.49,133.65,133.49,133.65,10354.0,132.1239,132.2822,132.1239,132.2822,10354.0
2023-05-18 13:05:00,133.69,133.69,133.52,133.61,4510.0,132.3218,132.3218,132.1536,132.2426,4510.0
2023-05-18 13:10:00,133.59,133.59,133.3,133.36,4300.0,132.2228,132.2228,131.9358,131.9952,4300.0
2023-05-18 13:15:00,133.36,133.63,133.36,133.56,6477.0,131.9952,132.2624,131.9952,132.1931,6477.0
2023-05-18 13:20:00,133.52,133.58,133.48,133.57,3422.0,132.1536,132.2129,132.114,132.203,3422.0
2023-05-18 13:25:00,133.57,133.72,133.29,133.3,21195.0,132.203,132.3515,131.9259,131.9358,21195.0
2023-05-18 13:30:00,133.31,133.5,133.21,133.5,7100.0,131.9457,132.1338,131.8467,132.1338,7100.0
2023-05-18 13:35:00,133.49,133.53,133.31,133.34,5301.0,132.1239,132.1635,131.9457,131.9754,5301.0
2023-05-18 13:40:00,133.31,133.36,133.15,133.17,7983.0,131.9457,131.9952,131.7873,131.8071,7983.0
2023-05-18 13:45:00,133.11,133.29,133.04,133.19,11134.0,131.7478,131.9259,131.6785,131.8269,11134.0
2023-05-18 13:50:00,133.16,133.16,132.97,133.0,5720.0,131.7972,131.7972,131.6092,131.6389,5720.0
2023-05-18 13:55:00,133.01,133.03,132.84,132.91,6568.0,131.6488,131.6686,131.4805,131.5498,6568.0
2023-05-18 14:00:00,132.88,133.02,132.82,132.93,4120.0,131.5201,131.6587,131.4607,131.5696,4120.0
2023-05-18 14:05:00,132.91,132.95,132.74,132.86,4603.0,131.5498,131.5894,131.3815,131.5003,4603.0
2023-05-18 14:10:00,132.84,132.89,132.74,132.82,4802.0,131.4805,131.53,131.3815,131.4607,4802.0
2023-05-18 14:15:00,132.93,133.07,132.9,133.07,2500.0,131.5696,131.7082,131.5399,131.7082,2500.0
2023-05-18 14:20:00,133.06,133.14,133.04,133.14,6132.0,131.6983,131.7774,131.6785,131.7774,6132.0
2023-05-18 14:25:00,133.14,133.15,133.05,133.08,2800.0,131.7774,131.7873,131.6884,131.7181,2800.0
2023-05-18 14:30:00,133.09,133.21,133.03,133.18,3556.0,131.728,131.8467,131.6686,131.817,3556.0
2023-05-18 14:35:00,133.22,133.33,133.16,133.32,5057.0,131.8566,131.9655,131.7972,131.9556,5057.0
2023-05-18 14:40:00,133.34,133.39,133.31,133.33,6933.0,131.9754,132.0249,131.9457,131.9655,6933.0
2023-05-18 14:45:00,133.37,133.49,133.33,133.44,7957.0,132.0051,132.1239,131.9655,132.0744,7957.0
2023-05-18 14:50:00,133.47,133.52,133.41,133.45,9807.0,132.1041,132.1536,132.0447,132.0843,9807.0
2023-05-18 14:55:00,133.43,133.61,133.43,133.6,12912.0,132.0645,132.2426,132.0645,132.2327,12912.0
2023-05-18 15:00:00,133.61,133.69,133.52,133.58,17579.0,132.2426,132.3218,132.1536,132.2129,17579.0
2023-05-18 15:05:00,133.58,133.7,133.53,133.69,15200.0,132.2129,132.3317,132.1635,132.3218,15200.0
2023-05-18 15:10:00,133.7,133.74,133.66,133.7,16804.0,132.3317,132.3713,132.2921,132.3317,16804.0
2023-05-18 15:15:00,133.73,134.01,133.73,134.0,25017.0,132.3614,132.6385,132.3614,132.6286,25017.0
2023-05-18 15:20:00,134.01,134.01,133.82,133.89,19062.0,132.6385,132.6385,132.4505,132.5198,19062.0
2023-05-18 15:25:00,133.9,134.06,133.87,134.06,24361.0,132.5297,132.688,132.5,132.688,24361.0
2023-05-18 15:30:00,134.07,134.07,133.93,133.94,18200.0,132.6979,132.6979,132.5594,132.5693,18200.0
2023-05-18 15:35:00,133.94,133.99,133.8,133.83,13067.0,132.5693,132.6187,132.4307,132.4604,13067.0
2023-05-18 15:40:00,133.8,134.04,133.78,133.98,26166.0,132.4307,132.6682,132.4109,132.6088,26166.0
2023-05-18 15:45:00,134.0,134.12,133.91,134.02,38297.0,132.6286,132.7474,132.5396,132.6484,38297.0
2023-05-18 15:50:00,134.03,134.3,134.02,134.05,41772.0,132.6583,132.9256,132.6484,132.6781,41772.0
2023-05-18 15:55:00,134.03,134.12,133.99,134.03,56017.0,132.6583,132.7474,132.6187,132.6583,56017.0
2023-05-19 09:30:00,133.8,133.92,133.5,133.53,28169.0,132.4307,132.5495,132.1338,132.1635,28169.0
2023-05-19 09:35:00,133.5,133.61,133.19,133.21,49437.0,132.1338,132.2426,131.8269,131.8467,49437.0
2023-05-19 09:40:00,133.21,133.85,133.21,133.62,16911.0,131.8467,132.4802,131.8467,132.2525,16911.0
2023-05-19 09:45:00,133.6,133.68,132.99,133.0,17866.0,132.2327,132.3119,131.629,131.6389,17866.0
2023-05-19 09:50:00,132.94,133.24,132.9,133.03,28775.0,131.5795,131.8764,131.5399,131.6686,28775.0
2023-05-19 09:55:00,133.04,133.3,133.02,133.29,7597.0,131.6785,131.9358,131.6587,131.9259,7597.0
2023-05-19 10:00:00,133.16,133.21,132.74,133.01,10350.0,131.7972,131.8467,131.3815,131.6488,10350.0
2023-05-19 10:05:00,132.96,133.06,132.81,133.05,3445.0,131.5993,131.6983,131.4508,131.6884,3445.0
2023-05-19 10:10:00,133.14,133.14,132.81,133.08,4952.0,131.7774,131.7774,131.4508,131.7181,4952.0
2023-05-19 10:15:00,133.13,133.49,133.13,133.49,3720.0,131.7675,132.1239,131.7675,132.1239,3720.0
2023-05-19 10:20:00,133.5,133.69,133.47,133.59,8277.0,132.1338,132.3218,132.1041,132.2228,8277.0
2023-05-19 10:25:00,133.61,133.63,133.31,133.31,5935.0,132.2426,132.2624,131.9457,131.9457,5935.0
2023-05-19 10:30:00,133.32,133.44,133.28,133.44,3265.0,131.9556,132.0744,131.916,132.0744,3265.0
2023-05-19 10:35:00,133.45,133.49,133.18,133.37,3659.0,132.0843,132.1239,131.817,132.0051,3659.0
2023-05-19 10:40:00,133.31,133.31,133.08,133.21,3958.0,131.9457,131.9457,131.7181,131.8467,3958.0
2023-05-19 10:45:00,133.18,133.18,132.95,133.09,19599.0,131.817,131.817,131.5894,131.728,19599.0
2023-05-19 10:50:00,133.11,133.22,133.08,133.11,2782.0,131.7478,131.8566,131.7181,131.7478,2782.0
2023-05-19 10:55:00,133.12,133.14,132.89,133.08,2300.0,131.7577,131.7774,131.53,131.7181,2300.0
2023-05-19 11:00:00,133.12,133.21,133.01,133.16,2900.0,131.7577,131.8467,131.6488,131.7972,2900.0
2023-05-19 11:05:00,133.16,133.19,132.96,133.1,5341.0,131.7972,131.8269,131.5993,131.7379,5341.0
2023-05-19 11:10:00,133.04,133.23,132.97,133.09,8530.0,131.6785,131.8665,131.6092,131.728,8530.0
2023-05-19 11:15:00,133.18,133.4,132.96,133.17,7798.0,131.817,132.0348,131.5993,131.8071,7798.0
2023-05-19 11:20:00,133.26,133.56,133.25,133.5,5817.0,131.8962,132.1931,131.8863,132.1338,5817.0
2023-05-19 11:25:00,133.52,133.61,133.0,133.0,5081.0,132.1536,132.2426,131.6389,131.6389,5081.0
2023-05-19 11:30:00,133.0,133.05,132.82,132.9,5230.0,131.6389,131.6884,131.4607,131.5399,5230.0
2023-05-19 11:35:00,132.91,132.92,132.58,132.73,12122.0,131.5498,131.5597,131.2232,131.3716,12122.0
2023-05-19 11:40:00,132.71,132.91,132.6,132.91,10578.0,131.3518,131.5498,131.243,131.5498,10578.0
2023-05-19 11:45:00,132.96,133.24,132.96,133.24,4066.0,131.5993,131.8764,131.5993,131.8764,4066.0
2023-05-19 11:50:00,133.28,133.28,133.1,133.17,4263.0,131.916,131.916,131.7379,131.8071,4263.0
2023-05-19 11:55:00,133.16,133.3,133.03,133.09,14278.0,131.7972,131.9358,131.6686,131.728,14278.0
2023-05-19 12:00:00,133.09,133.18,132.92,133.08,13971.0,131.728,131.817,131.5597,131.7181,13971.0
2023-05-19 12:05:00,133.08,133.11,132.96,133.06,6713.0,131.7181,131.7478,131.5993,131.6983,6713.0
2023-05-19 12:10:00,133.08,133.13,132.98,132.98,3500.0,131.7181,131.7675,131.6191,131.6191,3500.0
2023-05-19 12:15:00,132.97,133.38,132.94,133.32,6651.0,131.6092,132.015,131.5795,131.9556,6651.0
2023-05-19 12:20:00,133.36,133.45,133.31,133.33,7080.0,131.9952,132.0843,131.9457,131.9655,7080.0
2023-05-19 12:25:00,133.37,133.37,133.22,133.23,1597.0,132.0051,132.0051,131.8566,131.8665,1597.0
2023-05-19 12:30:00,133.1,133.15,133.01,133.01,9000.0,131.7379,131.7873,131.6488,131.6488,9000.0
2023-05-19 12:35:00,133.0,133.36,133.0,133.36,6956.0,131.6389,131.9952,131.6389,131.9952,6956.0
2023-05-19 12:40:00,133.33,133.5,133.33,133.49,4657.0,131.9655,132.1338,131.9655,132.1239,4657.0
2023-05-19 12:45:00,133.54,133.61,133.43,133.51,8644.0,132.1734,132.2426,132.0645,132.1437,8644.0
2023-05-19 12:50:00,133.45,133.52,133.42,133.51,13804.0,132.0843,132.1536,132.0546,132.1437,13804.0
2023-05-19 12:55:00,133.51,133.53,133.27,133.3,4131.0,132.1437,132.1635,131.9061,131.9358,4131.0
2023-05-19 13:00:00,133.35,133.38,133.29,133.35,5775.0,131.9853,132.015,131.9259,131.9853,5775.0
2023-05-19 13:05:00,133.35,133.38,133.2,133.21,3747.0,131.9853,132.015,131.8368,131.8467,3747.0
2023-05-19 13:10:00,133.19,133.24,133.15,133.24,3200.0,131.8269,131.8764,131.7873,131.8764,3200.0
2023-05-19 13:15:00,133.27,133.33,133.26,133.27,1402.0,131.9061,131.9655,131.8962,131.9061,1402.0
2023-05-19 13:20:00,133.22,133.41,133.22,133.41,1200.0,131.8566,132.0447,131.8566,132.0447,1200.0
2023-05-19 13:25:00,133.33,133.33,133.25,133.32,1100.0,131.9655,131.9655,131.8863,131.9556,1100.0
2023-05-19 13:30:00,133.34,133.38,133.29,133.35,1800.0,131.9754,132.015,131.9259,131.9853,1800.0
2023-05-19 13:35:00,133.39,133.39,133.23,133.32,7025.0,132.0249,132.0249,131.8665,131.9556,7025.0
2023-05-19 13:40:00,133.3,133.34,133.25,133.34,3066.0,131.9358,131.9754,131.8863,131.9754,3066.0
2023-05-19 13:45:00,133.27,133.35,133.22,133.24,8754.0,131.9061,131.9853,131.8566,131.8764,8754.0
2023-05-19 13:50:00,133.22,133.29,133.19,133.28,3675.0,131.8566,131.9259,131.8269,131.916,3675.0
2023-05-19 13:55:00,133.26,133.26,133.16,133.16,4096.0,131.8962,131.8962,131.7972,131.7972,4096.0
2023-05-19 14:00:00,133.19,133.2,133.02,133.02,9242.0,131.8269,131.8368,131.6587,131.6587,9242.0
2023-05-19 14:05:00,133.05,133.07,132.98,133.01,2602.0,131.6884,131.7082,131.6191,131.6488,2602.0
2023-05-19 14:10:00,132.96,132.96,132.86,132.87,2407.0,131.5993,131.5993,131.5003,131.5102,2407.0
2023-05-19 14:15:00,132.86,133.06,132.77,133.05,12066.0,131.5003,131.6983,131.4112,131.6884,12066.0
2023-05-19 14:20:00,133.07,133.19,133.07,133.16,2913.0,131.7082,131.8269,131.7082,131.7972,2913.0
2023-05-19 14:25:00,133.17,133.19,133.09,133.09,1400.0,131.8071,131.8269,131.728,131.728,1400.0
2023-05-19 14:30:00,133.06,133.06,132.96,133.03,3400.0,131.6983,131.6983,131.5993,131.6686,3400.0
2023-05-19 14:35:00,133.03,133.2,133.0,133.17,4553.0,131.6686,131.8368,131.6389,131.8071,4553.0
2023-05-19 14:40:00,133.19,133.21,133.13,133.18,18532.0,131.8269,131.8467,131.7675,131.817,18532.0
2023-05-19 14:45:00,133.16,133.16,133.05,133.09,5890.0,131.7972,131.7972,131.6884,131.728,5890.0
2023-05-19 14:50:00,133.09,133.34,133.09,133.32,6085.0,131.728,131.9754,131.728,131.9556,6085.0
2023-05-19 14:55:00,133.32,133.42,133.32,133.42,4954.0,131.9556,132.0546,131.9556,132.0546,4954.0
2023-05-19 15:00:00,133.43,133.53,133.43,133.48,4583.0,132.0645,132.1635,132.0645,132.114,4583.0
2023-05-19 15:05:00,133.4,133.41,133.35,133.37,4151.0,132.0348,132.0447,131.9853,132.0051,4151.0
2023-05-19 15:10:00,133.37,133.47,133.37,133.47,3295.0,132.0051,132.1041,132.0051,132.1041,3295.0
2023-05-19 15:15:00,133.46,133.52,133.43,133.45,1990.0,132.0942,132.1536,132.0645,132.0843,1990.0
2023-05-19 15:20:00,133.46,133.46,133.28,133.37,3000.0,132.0942,132.0942,131.916,132.0051,3000.0
2023-05-19 15:25:00,133.39,133.42,133.28,133.31,5116.0,132.0249,132.0546,131.916,131.9457,5116.0
2023-05-19 15:30:00,133.32,133.34,133.23,133.27,6002.0,131.9556,131.9754,131.8665,131.9061,6002.0
2023-05-19 15:35:00,133.28,133.43,133.28,133.37,8700.0,131.916,132.0645,131.916,132.0051,8700.0
2023-05-19 15:40:00,133.38,133.46,133.32,133.43,23994.0,132.015,132.0942,131.9556,132.0645,23994.0
2023-05-19 15:45:00,133.44,133.44,133.28,133.36,13234.0,132.0744,132.0744,131.916,131.9952,13234.0
2023-05-19 15:50:00,133.35,133.46,133.28,133.43,22509.0,131.9853,132.0942,131.916,132.0645,22509.0
2023-05-19 15:55:00,133.43,133.47,133.29,133.32,54221.0,132.0645,132.1041,131.9259,131.9556,54221.0
2023-05-22 09:30:00,132.31,132.58,131.99,132.46,11644.0,130.9559,131.2232,130.6392,131.1044,11644.0
2023-05-22 09:35:00,132.5,132.54,132.13,132.47,16006.0,131.144,131.1836,130.7778,131.1143,16006.0
2023-05-22 09:40:00,132.56,132.95,132.56,132.73,11803.0,131.2034,131.5894,131.2034,131.3716,11803.0
2023-05-22 09:45:00,132.69,132.86,132.4,132.74,4565.0,131.3321,131.5003,131.045,131.3815,4565.0
2023-05-22 09:50:00,132.76,133.26,132.76,133.26,9149.0,131.4013,131.8962,131.4013,131.8962,9149.0
2023-05-22 09:55:00,133.25,133.5,133.16,133.29,5625.0,131.8863,132.1338,131.7972,131.9259,5625.0
2023-05-22 10:00:00,133.36,133.42,133.03,133.08,2760.0,131.9952,132.0546,131.6686,131.7181,2760.0
2023-05-22 10:05:00,133.06,133.11,132.54,132.67,8501.0,131.6983,131.7478,131.1836,131.3123,8501.0
2023-05-22 10:10:00,132.67,133.07,132.67,133.07,25355.0,131.3123,131.7082,131.3123,131.7082,25355.0
2023-05-22 10:15:00,133.11,133.14,132.97,133.13,11000.0,131.7478,131.7774,131.6092,131.7675,11000.0
2023-05-22 10:20:00,133.15,133.41,133.15,133.38,2557.0,131.7873,132.0447,131.7873,132.015,2557.0
2023-05-22 10:25:00,133.23,133.32,133.03,133.03,6688.0,131.8665,131.9556,131.6686,131.6686,6688.0
2023-05-22 10:30:00,133.09,133.13,132.92,133.06,2631.0,131.728,131.7675,131.5597,131.6983,2631.0
2023-05-22 10:35:00,133.06,133.17,133.01,133.16,4279.0,131.6983,131.8071,131.6488,131.7972,4279.0
2023-05-22 10:40:00,133.15,133.15,132.91,132.94,3829.0,131.7873,131.7873,131.5498,131.5795,3829.0
2023-05-22 10:45:00,132.89,133.0,132.77,132.97,2508.0,131.53,131.6389,131.4112,131.6092,2508.0
2023-05-22 10:50:00,132.93,132.95,132.68,132.82,4840.0,131.5696,131.5894,131.3222,131.4607,4840.0
2023-05-22 10:55:00,132.88,133.1,132.77,133.09,6193.0,131.5201,131.7379,131.4112,131.728,6193.0
2023-05-22 11:00:00,133.16,133.17,132.99,133.01,7604.0,131.7972,131.8071,131.629,131.6488,7604.0
2023-05-22 11:05:00,133.07,133.09,132.95,133.01,12219.0,131.7082,131.728,131.5894,131.6488,12219.0
2023-05-22 11:10:00,133.0,133.0,132.89,132.89,2905.0,131.6389,131.6389,131.53,131.53,2905.0
2023-05-22 11:15:00,132.91,133.06,132.91,133.01,5271.0,131.5498,131.6983,131.5498,131.6488,5271.0
2023-05-22 11:20:00,133.0,133.25,132.97,133.25,7045.0,131.6389,131.8863,131.6092,131.8863,7045.0
2023-05-22 11:25:00,133.18,133.21,133.07,133.1,2573.0,131.817,131.8467,131.7082,131.7379,2573.0
2023-05-22 11:30:00,133.09,133.18,132.99,132.99,3555.0,131.728,131.817,131.629,131.629,3555.0
2023-05-22 11:35:00,132.91,132.96,132.72,132.75,2300.0,131.5498,131.5993,131.3617,131.3914,2300.0
2023-05-22 11:40:00,132.83,132.85,132.74,132.76,3600.0,131.4706,131.4904,131.3815,131.4013,3600.0
2023-05-22 11:45:00,132.75,132.82,132.69,132.82,2900.0,131.3914,131.4607,131.3321,131.4607,2900.0
2023-05-22 11:50:00,132.83,132.96,132.83,132.86,3585.0,131.4706,131.5993,131.4706,131.5003,3585.0
2023-05-22 11:55:00,132.91,133.02,132.91,133.0,4978.0,131.5498,131.6587,131.5498,131.6389,4978.0
2023-05-22 12:00:00,133.01,133.04,132.98,133.02,2100.0,131.6488,131.6785,131.6191,131.6587,2100.0
2023-05-22 12:05:00,133.02,133.16,133.02,133.16,2400.0,131.6587,131.7972,131.6587,131.7972,2400.0
2023-05-22 12:10:00,133.15,133.31,133.14,133.28,2713.0,131.7873,131.9457,131.7774,131.916,2713.0
2023-05-22 12:15:00,133.28,133.28,133.11,133.15,1900.0,131.916,131.916,131.7478,131.7873,1900.0
2023-05-22 12:20:00,133.1,133.12,132.87,132.87,2000.0,131.7379,131.7577,131.5102,131.5102,2000.0
2023-05-22 12:25:00,132.91,133.02,132.89,132.89,1118.0,131.5498,131.6587,131.53,131.53,1118.0
2023-05-22 12:30:00,132.85,132.92,132.77,132.77,800.0,131.4904,131.5597,131.4112,131.4112,800.0
2023-05-22 12:35:00,132.86,132.93,132.84,132.92,900.0,131.5003,131.5696,131.4805,131.5597,900.0
2023-05-22 12:40:00,132.94,133.01,132.94,132.99,1000.0,131.5795,131.6488,131.5795,131.629,1000.0
2023-05-22 12:45:00,132.98,132.99,132.95,132.95,4085.0,131.6191,131.629,131.5894,131.5894,4085.0
2023-05-22 12:50:00,132.96,132.98,132.89,132.92,5511.0,131.5993,131.6191,131.53,131.5597,5511.0
2023-05-22 12:55:00,132.93,133.07,132.93,133.07,2400.0,131.5696,131.7082,131.5696,131.7082,2400.0
2023-05-22 13:00:00,133.14,133.19,133.09,133.14,4816.0,131.7774,131.8269,131.728,131.7774,4816.0
2023-05-22 13:05:00,133.11,133.2,133.07,133.11,3300.0,131.7478,131.8368,131.7082,131.7478,3300.0
2023-05-22 13:10:00,133.11,133.16,132.89,132.93,8635.0,131.7478,131.7972,131.53,131.5696,8635.0
2023-05-22 13:15:00,132.85,132.93,132.73,132.92,1600.0,131.4904,131.5696,131.3716,131.5597,1600.0
2023-05-22 13:20:00,132.96,133.05,132.96,133.01,2010.0,131.5993,131.6884,131.5993,131.6488,2010.0
2023-05-22 13:25:00,133.04,133.06,132.97,133.02,5935.0,131.6785,131.6983,131.6092,131.6587,5935.0
2023-05-22 13:30:00,133.01,133.12,133.01,133.09,2865.0,131.6488,131.7577,131.6488,131.728,2865.0
2023-05-22 13:35:00,133.1,133.22,133.09,133.15,1600.0,131.7379,131.8566,131.728,131.7873,1600.0
2023-05-22 13:40:00,133.17,133.25,133.13,133.24,2626.0,131.8071,131.8863,131.7675,131.8764,2626.0
2023-05-22 13:45:00,133.15,133.16,133.12,133.16,1602.0,131.7873,131.7972,131.7577,131.7972,1602.0
2023-05-22 13:50:00,133.13,133.13,133.06,133.06,1277.0,131.7675,131.7675,131.6983,131.6983,1277.0
2023-05-22 13:55:00,133.05,133.11,132.94,132.94,4443.0,131.6884,131.7478,131.5795,131.5795,4443.0
2023-05-22 14:00:00,132.94,133.07,132.93,133.05,1775.0,131.5795,131.7082,131.5696,131.6884,1775.0
2023-05-22 14:05:00,133.03,133.09,133.01,133.09,1200.0,131.6686,131.728,131.6488,131.728,1200.0
2023-05-22 14:10:00,133.12,133.12,133.01,133.01,1893.0,131.7577,131.7577,131.6488,131.6488,1893.0
2023-05-22 14:15:00,133.02,133.16,133.02,133.1,1037.0,131.6587,131.7972,131.6587,131.7379,1037.0
2023-05-22 14:20:00,133.12,133.16,133.1,133.12,1400.0,131.7577,131.7972,131.7379,131.7577,1400.0
2023-05-22 14:25:00,133.11,133.24,133.11,133.19,1900.0,131.7478,131.8764,131.7478,131.8269,1900.0
2023-05-22 14:30:00,133.22,133.24,133.16,133.22,5121.0,131.8566,131.8764,131.7972,131.8566,5121.0
2023-05-22 14:35:00,133.22,133.24,133.19,133.23,1100.0,131.8566,131.8764,131.8269,131.8665,1100.0
2023-05-22 14:40:00,133.25,133.31,133.21,133.31,3998.0,131.8863,131.9457,131.8467,131.9457,3998.0
2023-05-22 14:45:00,133.31,133.38,133.28,133.38,3886.0,131.9457,132.015,131.916,132.015,3886.0
2023-05-22 14:50:00,133.4,133.6,133.4,133.47,6431.0,132.0348,132.2327,132.0348,132.1041,6431.0
2023-05-22 14:55:00,133.39,133.39,133.25,133.31,2700.0,132.0249,132.0249,131.8863,131.9457,2700.0
2023-05-22 15:00:00,133.31,133.38,133.31,133.36,7700.0,131.9457,132.015,131.9457,131.9952,7700.0
2023-05-22 15:05:00,133.38,133.43,133.28,133.29,7430.0,132.015,132.0645,131.916,131.9259,7430.0
2023-05-22 15:10:00,133.32,133.48,133.32,133.47,8490.0,131.9556,132.114,131.9556,132.1041,8490.0
2023-05-22 15:15:00,133.43,133.49,133.35,133.45,2908.0,132.0645,132.1239,131.9853,132.0843,2908.0
2023-05-22 15:20:00,133.41,133.41,133.28,133.28,9729.0,132.0447,132.0447,131.916,131.916,9729.0
2023-05-22 15:25:00,133.29,133.3,133.11,133.17,12766.0,131.9259,131.9358,131.7478,131.8071,12766.0
2023-05-22 15:30:00,133.2,133.2,133.1,133.1,13287.0,131.8368,131.8368,131.7379,131.7379,13287.0
2023-05-22 15:35:00,133.09,133.1,133.01,133.05,5119.0,131.728,131.7379,131.6488,131.6884,5119.0
2023-05-22 15:40:00,133.07,133.2,133.06,133.15,10715.0,131.7082,131.8368,131.6983,131.7873,10715.0
2023-05-22 15:45:00,133.18,133.28,133.12,133.12,13650.0,131.817,131.916,131.7577,131.7577,13650.0
2023-05-22 15:50:00,133.17,133.22,133.04,133.18,26170.0,131.8071,131.8566,131.6785,131.817,26170.0
2023-05-22 15:55:00,133.18,133.22,133.15,133.19,84440.0,131.817,131.8566,131.7873,131.8269,84440.0
2023-05-23 09:30:00,132.42,133.03,132.37,132.88,18899.0,131.0648,131.6686,131.0153,131.5201,18899.0
2023-05-23 09:35:00,132.85,133.01,132.53,132.69,9678.0,131.4904,131.6488,131.1737,131.3321,9678.0
2023-05-23 09:40:00,132.73,132.88,132.33,132.36,5038.0,131.3716,131.5201,130.9757,131.0054,5038.0
2023-05-23 09:45:00,132.41,132.67,132.41,132.67,5055.0,131.0549,131.3123,131.0549,131.3123,5055.0
2023-05-23 09:50:00,132.65,132.8,132.61,132.8,3700.0,131.2925,131.4409,131.2529,131.4409,3700.0
2023-05-23 09:55:00,132.83,132.89,132.65,132.66,8017.0,131.4706,131.53,131.2925,131.3024,8017.0
2023-05-23 10:00:00,132.69,132.85,132.6,132.7,3065.0,131.3321,131.4904,131.243,131.3419,3065.0
2023-05-23 10:05:00,132.69,132.89,132.68,132.86,2300.0,131.3321,131.53,131.3222,131.5003,2300.0
2023-05-23 10:10:00,132.83,132.83,132.59,132.65,5107.0,131.4706,131.4706,131.2331,131.2925,5107.0
2023-05-23 10:15:00,132.68,132.81,132.53,132.81,1200.0,131.3222,131.4508,131.1737,131.4508,1200.0
2023-05-23 10:20:00,132.85,132.85,132.58,132.61,4499.0,131.4904,131.4904,131.2232,131.2529,4499.0
2023-05-23 10:25:00,132.59,132.61,132.56,132.59,2400.0,131.2331,131.2529,131.2034,131.2331,2400.0
2023-05-23 10:30:00,132.63,132.64,132.35,132.51,5000.0,131.2727,131.2826,130.9955,131.1539,5000.0
2023-05-23 10:35:00,132.54,132.58,132.45,132.54,4615.0,131.1836,131.2232,131.0945,131.1836,4615.0
2023-05-23 10:40:00,132.55,132.59,132.4,132.46,3400.0,131.1935,131.2331,131.045,131.1044,3400.0
2023-05-23 10:45:00,132.45,132.54,132.37,132.53,1600.0,131.0945,131.1836,131.0153,131.1737,1600.0
2023-05-23 10:50:00,132.45,132.45,132.2,132.26,3495.0,131.0945,131.0945,130.8471,130.9065,3495.0
2023-05-23 10:55:00,132.25,132.31,132.18,132.31,3884.0,130.8966,130.9559,130.8273,130.9559,3884.0
2023-05-23 11:00:00,132.3,132.42,132.27,132.39,4101.0,130.946,131.0648,130.9163,131.0351,4101.0
2023-05-23 11:05:00,132.34,132.46,132.33,132.33,2540.0,130.9856,131.1044,130.9757,130.9757,2540.0
2023-05-23 11:10:00,132.37,132.38,132.25,132.33,2287.0,131.0153,131.0252,130.8966,130.9757,2287.0
2023-05-23 11:15:00,132.35,132.4,132.31,132.39,2598.0,130.9955,131.045,130.9559,131.0351,2598.0
2023-05-23 11:20:00,132.4,132.59,132.4,132.59,2706.0,131.045,131.2331,131.045,131.2331,2706.0
2023-05-23 11:25:00,132.59,132.61,132.55,132.56,6407.0,131.2331,131.2529,131.1935,131.2034,6407.0
2023-05-23 11:30:00,132.54,132.55,132.41,132.43,2703.0,131.1836,131.1935,131.0549,131.0747,2703.0
2023-05-23 11:35:00,132.41,132.47,132.36,132.47,4390.0,131.0549,131.1143,131.0054,131.1143,4390.0
2023-05-23 11:40:00,132.46,132.46,132.39,132.45,1000.0,131.1044,131.1044,131.0351,131.0945,1000.0
2023-05-23 11:45:00,132.37,132.37,132.33,132.34,400.0,131.0153,131.0153,130.9757,130.9856,400.0
2023-05-23 11:50:00,132.23,132.23,132.01,132.09,6195.0,130.8768,130.8768,130.659,130.7382,6195.0
2023-05-23 11:55:00,132.14,132.3,132.12,132.21,5100.0,130.7877,130.946,130.7679,130.857,5100.0
2023-05-23 12:00:00,132.3,132.33,132.2,132.24,3200.0,130.946,130.9757,130.8471,130.8867,3200.0
2023-05-23 12:05:00,132.22,132.27,132.12,132.2,3900.0,130.8669,130.9163,130.7679,130.8471,3900.0
2023-05-23 12:10:00,132.18,132.2,132.06,132.19,3402.0,130.8273,130.8471,130.7085,130.8372,3402.0
2023-05-23 12:15:00,132.17,132.24,132.17,132.24,7413.0,130.8174,130.8867,130.8174,130.8867,7413.0
2023-05-23 12:20:00,132.27,132.29,132.24,132.29,1319.0,130.9163,130.9361,130.8867,130.9361,1319.0
2023-05-23 12:25:00,132.3,132.3,132.05,132.08,2781.0,130.946,130.946,130.6986,130.7283,2781.0
2023-05-23 12:30:00,132.07,132.15,132.02,132.02,8367.0,130.7184,130.7976,130.6689,130.6689,8367.0
2023-05-23 12:35:00,132.01,132.01,131.75,131.79,13266.0,130.659,130.659,130.4017,130.4413,13266.0
2023-05-23 12:40:00,131.84,131.84,131.57,131.64,12290.0,130.4907,130.4907,130.2235,130.2928,12290.0
2023-05-23 12:45:00,131.62,131.7,131.48,131.55,17140.0,130.273,130.3522,130.1344,130.2037,17140.0
2023-05-23 12:50:00,131.59,131.75,131.56,131.7,8851.0,130.2433,130.4017,130.2136,130.3522,8851.0
2023-05-23 12:55:00,131.72,131.85,131.7,131.75,16846.0,130.372,130.5006,130.3522,130.4017,16846.0
2023-05-23 13:00:00,131.75,131.83,131.73,131.76,3414.0,130.4017,130.4809,130.3819,130.4116,3414.0
2023-05-23 13:05:00,131.64,131.86,131.64,131.85,13791.0,130.2928,130.5105,130.2928,130.5006,13791.0
2023-05-23 13:10:00,131.84,131.96,131.84,131.95,4100.0,130.4907,130.6095,130.4907,130.5996,4100.0
2023-05-23 13:15:00,131.96,132.13,131.96,132.12,2900.0,130.6095,130.7778,130.6095,130.7679,2900.0
2023-05-23 13:20:00,132.13,132.13,132.05,132.12,1700.0,130.7778,130.7778,130.6986,130.7679,1700.0
2023-05-23 13:25:00,132.1,132.1,131.87,131.87,5799.0,130.7481,130.7481,130.5204,130.5204,5799.0
2023-05-23 13:30:00,131.83,131.86,131.69,131.74,12031.0,130.4809,130.5105,130.3423,130.3918,12031.0
2023-05-23 13:35:00,131.71,131.89,131.71,131.84,1515.0,130.3621,130.5402,130.3621,130.4907,1515.0
2023-05-23 13:40:00,131.81,131.93,131.78,131.92,2377.0,130.4611,130.5798,130.4314,130.5699,2377.0
2023-05-23 13:45:00,131.89,131.92,131.83,131.83,2569.0,130.5402,130.5699,130.4809,130.4809,2569.0
2023-05-23 13:50:00,131.8,131.84,131.76,131.84,600.0,130.4512,130.4907,130.4116,130.4907,600.0
2023-05-23 13:55:00,131.89,131.93,131.86,131.91,2938.0,130.5402,130.5798,130.5105,130.56,2938.0
2023-05-23 14:00:00,131.92,132.08,131.9,132.02,1600.0,130.5699,130.7283,130.5501,130.6689,1600.0
2023-05-23 14:05:00,132.02,132.09,131.93,131.95,4451.0,130.6689,130.7382,130.5798,130.5996,4451.0
2023-05-23 14:10:00,131.94,131.98,131.82,131.85,2928.0,130.5897,130.6293,130.471,130.5006,2928.0
2023-05-23 14:15:00,131.76,131.86,131.6,131.62,7200.0,130.4116,130.5105,130.2532,130.273,7200.0
2023-05-23 14:20:00,131.62,131.65,131.27,131.27,11103.0,130.273,130.3027,129.9266,129.9266,11103.0
2023-05-23 14:25:00,131.22,131.45,131.19,131.36,13318.0,129.8771,130.1047,129.8474,130.0157,13318.0
2023-05-23 14:30:00,131.38,131.54,131.37,131.43,3016.0,130.0355,130.1938,130.0256,130.0849,3016.0
2023-05-23 14:35:00,131.32,131.35,131.12,131.21,5339.0,129.9761,130.0058,129.7781,129.8672,5339.0
2023-05-23 14:40:00,131.16,131.26,131.09,131.25,3600.0,129.8177,129.9167,129.7484,129.9068,3600.0
2023-05-23 14:45:00,131.29,131.39,131.21,131.38,4238.0,129.9464,130.0454,129.8672,130.0355,4238.0
2023-05-23 14:50:00,131.34,131.51,131.34,131.41,8401.0,129.9959,130.1641,129.9959,130.0652,8401.0
2023-05-23 14:55:00,131.37,131.5,131.37,131.48,7537.0,130.0256,130.1542,130.0256,130.1344,7537.0
2023-05-23 15:00:00,131.48,131.57,131.43,131.49,9684.0,130.1344,130.2235,130.0849,130.1443,9684.0
2023-05-23 15:05:00,131.54,131.57,131.34,131.36,4422.0,130.1938,130.2235,129.9959,130.0157,4422.0
2023-05-23 15:10:00,131.54,131.69,131.52,131.69,3600.0,130.1938,130.3423,130.174,130.3423,3600.0
2023-05-23 15:15:00,131.71,131.71,131.29,131.29,2546.0,130.3621,130.3621,129.9464,129.9464,2546.0
2023-05-23 15:20:00,131.25,131.62,131.24,131.6,5508.0,129.9068,130.273,129.8969,130.2532,5508.0
2023-05-23 15:25:00,131.61,131.64,131.53,131.6,3116.0,130.2631,130.2928,130.1839,130.2532,3116.0
2023-05-23 15:30:00,131.61,131.74,131.61,131.69,8329.0,130.2631,130.3918,130.2631,130.3423,8329.0
2023-05-23 15:35:00,131.69,131.72,131.52,131.55,4149.0,130.3423,130.372,130.174,130.2037,4149.0
2023-05-23 15:40:00,131.5,131.65,131.5,131.64,7768.0,130.1542,130.3027,130.1542,130.2928,7768.0
2023-05-23 15:45:00,131.6,131.67,131.53,131.56,10778.0,130.2532,130.3225,130.1839,130.2136,10778.0
2023-05-23 15:50:00,131.56,131.63,131.29,131.29,50282.0,130.2136,130.2829,129.9464,129.9464,50282.0
2023-05-23 15:55:00,131.33,131.41,131.27,131.29,70749.0,129.986,130.0652,129.9266,129.9464,70749.0
2023-05-24 09:30:00,128.69,129.03,128.44,128.94,96101.0,127.373,127.7095,127.1255,127.6204,96101.0
2023-05-24 09:35:00,129.0,129.33,128.94,129.31,11873.0,127.6798,128.0064,127.6204,127.9866,11873.0
2023-05-24 09:40:00,129.36,129.57,129.26,129.26,11727.0,128.0361,128.244,127.9372,127.9372,11727.0
2023-05-24 09:45:00,129.25,129.25,128.73,129.11,30789.0,127.9273,127.9273,127.4126,127.7887,30789.0
2023-05-24 09:50:00,129.1,129.16,128.73,128.77,6683.0,127.7788,127.8382,127.4126,127.4522,6683.0
2023-05-24 09:55:00,128.78,129.23,128.78,129.02,11435.0,127.4621,127.9075,127.4621,127.6996,11435.0
2023-05-24 10:00:00,129.0,129.09,128.54,128.55,10517.0,127.6798,127.7689,127.2245,127.2344,10517.0
2023-05-24 10:05:00,128.56,128.63,128.3,128.3,18711.0,127.2443,127.3136,126.987,126.987,18711.0
2023-05-24 10:10:00,128.35,128.72,128.35,128.72,14852.0,127.0365,127.4027,127.0365,127.4027,14852.0
2023-05-24 10:15:00,128.7,128.88,128.56,128.84,14010.0,127.3829,127.561,127.2443,127.5215,14010.0
2023-05-24 10:20:00,128.77,128.8,128.39,128.42,4390.0,127.4522,127.4819,127.0761,127.1058,4390.0
2023-05-24 10:25:00,128.41,128.53,128.24,128.35,2644.0,127.0959,127.2146,126.9276,127.0365,2644.0
2023-05-24 10:30:00,128.27,128.41,128.22,128.31,4733.0,126.9573,127.0959,126.9078,126.9969,4733.0
2023-05-24 10:35:00,128.34,128.58,128.34,128.57,7324.0,127.0266,127.2641,127.0266,127.2542,7324.0
2023-05-24 10:40:00,128.58,128.67,128.43,128.46,6356.0,127.2641,127.3532,127.1156,127.1453,6356.0
2023-05-24 10:45:00,128.46,128.59,128.26,128.31,12822.0,127.1453,127.274,126.9474,126.9969,12822.0
2023-05-24 10:50:00,128.27,128.28,128.08,128.19,13734.0,126.9573,126.9672,126.7692,126.8781,13734.0
2023-05-24 10:55:00,128.22,128.36,128.12,128.2,4330.0,126.9078,127.0464,126.8088,126.888,4330.0
2023-05-24 11:00:00,128.22,128.22,127.97,128.06,7890.0,126.9078,126.9078,126.6604,126.7494,7890.0
2023-05-24 11:05:00,128.02,128.31,127.97,128.23,13549.0,126.7098,126.9969,126.6604,126.9177,13549.0
2023-05-24 11:10:00,128.23,128.33,128.12,128.16,10399.0,126.9177,127.0167,126.8088,126.8484,10399.0
2023-05-24 11:15:00,128.19,128.33,128.15,128.25,7575.0,126.8781,127.0167,126.8385,126.9375,7575.0
2023-05-24 11:20:00,128.29,128.48,128.24,128.47,7023.0,126.9771,127.1651,126.9276,127.1552,7023.0
2023-05-24 11:25:00,128.47,128.78,128.44,128.54,9092.0,127.1552,127.4621,127.1255,127.2245,9092.0
2023-05-24 11:30:00,128.57,128.64,128.43,128.56,11941.0,127.2542,127.3235,127.1156,127.2443,11941.0
2023-05-24 11:35:00,128.55,128.59,128.45,128.49,12065.0,127.2344,127.274,127.1354,127.175,12065.0
2023-05-24 11:40:00,128.49,128.51,128.25,128.3,12713.0,127.175,127.1948,126.9375,126.987,12713.0
2023-05-24 11:45:00,128.28,128.52,128.15,128.5,12900.0,126.9672,127.2047,126.8385,127.1849,12900.0
2023-05-24 11:50:00,128.55,128.61,128.47,128.56,9397.0,127.2344,127.2938,127.1552,127.2443,9397.0
2023-05-24 11:55:00,128.56,128.56,128.42,128.46,6376.0,127.2443,127.2443,127.1058,127.1453,6376.0
2023-05-24 12:00:00,128.46,128.71,128.46,128.71,8362.0,127.1453,127.3928,127.1453,127.3928,8362.0
2023-05-24 12:05:00,128.67,128.79,128.66,128.7,3548.0,127.3532,127.472,127.3433,127.3829,3548.0
2023-05-24 12:10:00,128.71,128.71,128.49,128.62,5308.0,127.3928,127.3928,127.175,127.3037,5308.0
2023-05-24 12:15:00,128.61,128.61,128.29,128.32,12318.0,127.2938,127.2938,126.9771,127.0068,12318.0
2023-05-24 12:20:00,128.32,128.4,128.25,128.32,13245.0,127.0068,127.086,126.9375,127.0068,13245.0
2023-05-24 12:25:00,128.35,128.43,128.3,128.42,7400.0,127.0365,127.1156,126.987,127.1058,7400.0
2023-05-24 12:30:00,128.43,128.51,128.36,128.47,7294.0,127.1156,127.1948,127.0464,127.1552,7294.0
2023-05-24 12:35:00,128.48,128.48,128.3,128.39,7604.0,127.1651,127.1651,126.987,127.0761,7604.0
2023-05-24 12:40:00,128.44,128.54,128.35,128.35,9320.0,127.1255,127.2245,127.0365,127.0365,9320.0
2023-05-24 12:45:00,128.37,128.4,128.27,128.36,5358.0,127.0563,127.086,126.9573,127.0464,5358.0
2023-05-24 12:50:00,128.35,128.47,128.35,128.44,8920.0,127.0365,127.1552,127.0365,127.1255,8920.0
2023-05-24 12:55:00,128.46,128.5,128.41,128.45,5719.0,127.1453,127.1849,127.0959,127.1354,5719.0
2023-05-24 13:00:00,128.48,128.48,128.35,128.4,9780.0,127.1651,127.1651,127.0365,127.086,9780.0
2023-05-24 13:05:00,128.36,128.43,128.23,128.25,7339.0,127.0464,127.1156,126.9177,126.9375,7339.0
2023-05-24 13:10:00,128.24,128.24,128.08,128.12,3900.0,126.9276,126.9276,126.7692,126.8088,3900.0
2023-05-24 13:15:00,128.12,128.38,128.11,128.38,3700.0,126.8088,127.0662,126.7989,127.0662,3700.0
2023-05-24 13:20:00,128.38,128.59,128.38,128.52,13658.0,127.0662,127.274,127.0662,127.2047,13658.0
2023-05-24 13:25:00,128.54,128.55,128.47,128.49,6406.0,127.2245,127.2344,127.1552,127.175,6406.0
2023-05-24 13:30:00,128.48,128.59,128.48,128.51,4007.0,127.1651,127.274,127.1651,127.1948,4007.0
2023-05-24 13:35:00,128.5,128.62,128.5,128.53,6200.0,127.1849,127.3037,127.1849,127.2146,6200.0
2023-05-24 13:40:00,128.54,128.65,128.52,128.65,4643.0,127.2245,127.3334,127.2047,127.3334,4643.0
2023-05-24 13:45:00,128.71,128.74,128.58,128.59,6347.0,127.3928,127.4225,127.2641,127.274,6347.0
2023-05-24 13:50:00,128.61,128.66,128.57,128.63,3413.0,127.2938,127.3433,127.2542,127.3136,3413.0
2023-05-24 13:55:00,128.62,128.71,128.54,128.71,2060.0,127.3037,127.3928,127.2245,127.3928,2060.0
2023-05-24 14:00:00,128.79,128.8,128.53,128.53,2718.0,127.472,127.4819,127.2146,127.2146,2718.0
2023-05-24 14:05:00,128.63,128.75,128.63,128.65,1700.0,127.3136,127.4324,127.3136,127.3334,1700.0
2023-05-24 14:10:00,128.67,128.75,128.58,128.74,3800.0,127.3532,127.4324,127.2641,127.4225,3800.0
2023-05-24 14:15:00,128.73,128.76,128.58,128.71,4068.0,127.4126,127.4423,127.2641,127.3928,4068.0
2023-05-24 14:20:00,128.71,128.75,128.63,128.74,4343.0,127.3928,127.4324,127.3136,127.4225,4343.0
2023-05-24 14:25:00,128.74,128.74,128.47,128.52,7737.0,127.4225,127.4225,127.1552,127.2047,7737.0
2023-05-24 14:30:00,128.51,128.51,128.42,128.49,3798.0,127.1948,127.1948,127.1058,127.175,3798.0
2023-05-24 14:35:00,128.53,128.63,128.46,128.56,5300.0,127.2146,127.3136,127.1453,127.2443,5300.0
2023-05-24 14:40:00,128.56,128.66,128.51,128.51,3800.0,127.2443,127.3433,127.1948,127.1948,3800.0
2023-05-24 14:45:00,128.57,128.62,128.39,128.42,3000.0,127.2542,127.3037,127.0761,127.1058,3000.0
2023-05-24 14:50:00,128.45,128.49,128.26,128.26,8762.0,127.1354,127.175,126.9474,126.9474,8762.0
2023-05-24 14:55:00,128.26,128.27,128.11,128.16,5777.0,126.9474,126.9573,126.7989,126.8484,5777.0
2023-05-24 15:00:00,128.19,128.22,128.05,128.16,3423.0,126.8781,126.9078,126.7395,126.8484,3423.0
2023-05-24 15:05:00,128.18,128.42,128.18,128.4,4618.0,126.8682,127.1058,126.8682,127.086,4618.0
2023-05-24 15:10:00,128.35,128.54,128.35,128.54,2600.0,127.0365,127.2245,127.0365,127.2245,2600.0
2023-05-24 15:15:00,128.55,128.93,128.55,128.92,5454.0,127.2344,127.6105,127.2344,127.6006,5454.0
2023-05-24 15:20:00,128.94,129.17,128.94,129.08,15261.0,127.6204,127.8481,127.6204,127.759,15261.0
2023-05-24 15:25:00,129.13,129.36,129.08,129.36,11019.0,127.8085,128.0361,127.759,128.0361,11019.0
2023-05-24 15:30:00,129.34,129.64,129.34,129.53,25373.0,128.0163,128.3133,128.0163,128.2044,25373.0
2023-05-24 15:35:00,129.53,129.53,129.08,129.22,14924.0,128.2044,128.2044,127.759,127.8976,14924.0
2023-05-24 15:40:00,129.27,129.28,129.07,129.09,18743.0,127.9471,127.9569,127.7491,127.7689,18743.0
2023-05-24 15:45:00,129.05,129.4,129.01,129.4,23906.0,127.7293,128.0757,127.6897,128.0757,23906.0
2023-05-24 15:50:00,129.37,129.37,129.06,129.2,48142.0,128.046,128.046,127.7392,127.8778,48142.0
2023-05-24 15:55:00,129.22,129.39,129.19,129.33,89934.0,127.8976,128.0658,127.8679,128.0064,89934.0
2023-05-25 09:30:00,137.93,138.15,137.27,137.49,57574.0,136.5184,136.7362,135.8652,136.0829,57574.0
2023-05-25 09:35:00,137.49,137.81,136.29,136.57,64458.0,136.0829,136.3997,134.8952,135.1723,64458.0
2023-05-25 09:40:00,136.59,137.61,136.56,137.48,53287.0,135.1921,136.2017,135.1624,136.073,53287.0
2023-05-25 09:45:00,137.49,137.49,136.94,137.13,33145.0,136.0829,136.0829,135.5386,135.7266,33145.0
2023-05-25 09:50:00,137.07,137.73,136.72,137.56,16978.0,135.6672,136.3205,135.3208,136.1522,16978.0
2023-05-25 09:55:00,137.55,137.91,137.49,137.49,15320.0,136.1423,136.4986,136.0829,136.0829,15320.0
2023-05-25 10:00:00,137.52,138.23,137.52,138.06,35942.0,136.1126,136.8154,136.1126,136.6471,35942.0
2023-05-25 10:05:00,138.13,138.23,137.59,137.75,22128.0,136.7164,136.8154,136.1819,136.3403,22128.0
2023-05-25 10:10:00,137.71,137.79,137.29,137.52,21097.0,136.3007,136.3799,135.885,136.1126,21097.0
2023-05-25 10:15:00,137.53,137.87,137.5,137.73,15219.0,136.1225,136.459,136.0928,136.3205,15219.0
2023-05-25 10:20:00,137.72,137.78,137.55,137.58,11506.0,136.3106,136.37,136.1423,136.172,11506.0
2023-05-25 10:25:00,137.53,138.17,137.49,138.08,17810.0,136.1225,136.756,136.0829,136.6669,17810.0
2023-05-25 10:30:00,138.14,138.18,137.87,138.18,10562.0,136.7263,136.7659,136.459,136.7659,10562.0
2023-05-25 10:35:00,138.2,138.31,137.89,138.31,10277.0,136.7857,136.8945,136.4788,136.8945,10277.0
2023-05-25 10:40:00,138.31,138.4,138.15,138.39,14165.0,136.8945,136.9836,136.7362,136.9737,14165.0
2023-05-25 10:45:00,138.38,138.89,138.38,138.69,16697.0,136.9638,137.4686,136.9638,137.2706,16697.0
2023-05-25 10:50:00,138.73,138.78,138.5,138.68,13113.0,137.3102,137.3597,137.0826,137.2607,13113.0
2023-05-25 10:55:00,138.74,138.9,138.6,138.85,17692.0,137.3201,137.4785,137.1816,137.429,17692.0
2023-05-25 11:00:00,138.86,138.96,138.68,138.88,13111.0,137.4389,137.5379,137.2607,137.4587,13111.0
2023-05-25 11:05:00,138.86,139.34,138.82,139.27,14398.0,137.4389,137.914,137.3993,137.8447,14398.0
2023-05-25 11:10:00,139.28,139.68,139.23,139.64,26270.0,137.8546,138.2505,137.8051,138.2109,26270.0
2023-05-25 11:15:00,139.69,139.79,139.44,139.76,19979.0,138.2604,138.3594,138.013,138.3297,19979.0
2023-05-25 11:20:00,139.66,140.0,139.66,139.95,20028.0,138.2307,138.5672,138.2307,138.5178,20028.0
2023-05-25 11:25:00,140.0,140.23,139.64,139.64,12452.0,138.5672,138.7949,138.2109,138.2109,12452.0
2023-05-25 11:30:00,139.7,139.74,139.28,139.36,30989.0,138.2703,138.3099,137.8546,137.9338,30989.0
2023-05-25 11:35:00,139.32,139.62,139.31,139.48,17258.0,137.8942,138.1911,137.8843,138.0526,17258.0
2023-05-25 11:40:00,139.46,139.56,139.31,139.45,17815.0,138.0328,138.1317,137.8843,138.0229,17815.0
2023-05-25 11:45:00,139.43,139.79,139.43,139.78,19161.0,138.0031,138.3594,138.0031,138.3495,19161.0
2023-05-25 11:50:00,139.76,139.86,139.56,139.65,14730.0,138.3297,138.4287,138.1317,138.2208,14730.0
2023-05-25 11:55:00,139.63,139.8,139.57,139.73,5919.0,138.201,138.3693,138.1416,138.3,5919.0
2023-05-25 12:00:00,139.73,139.83,139.65,139.74,7200.0,138.3,138.399,138.2208,138.3099,7200.0
2023-05-25 12:05:00,139.77,139.79,139.44,139.49,7453.0,138.3396,138.3594,138.013,138.0625,7453.0
2023-05-25 12:10:00,139.57,139.68,139.43,139.58,7767.0,138.1416,138.2505,138.0031,138.1515,7767.0
2023-05-25 12:15:00,139.63,139.87,139.56,139.81,8231.0,138.201,138.4386,138.1317,138.3792,8231.0
2023-05-25 12:20:00,139.85,140.22,139.79,140.05,18447.0,138.4188,138.785,138.3594,138.6167,18447.0
2023-05-25 12:25:00,140.07,140.11,139.95,140.1,13158.0,138.6365,138.6761,138.5178,138.6662,13158.0
2023-05-25 12:30:00,140.15,140.17,139.88,139.88,14977.0,138.7157,138.7355,138.4485,138.4485,14977.0
2023-05-25 12:35:00,139.92,140.2,139.9,140.2,6511.0,138.4881,138.7652,138.4683,138.7652,6511.0
2023-05-25 12:40:00,140.22,140.44,140.17,140.23,6600.0,138.785,139.0027,138.7355,138.7949,6600.0
2023-05-25 12:45:00,140.24,140.33,140.18,140.31,5549.0,138.8048,138.8939,138.7454,138.8741,5549.0
2023-05-25 12:50:00,140.28,140.39,140.23,140.27,4774.0,138.8444,138.9532,138.7949,138.8345,4774.0
2023-05-25 12:55:00,140.19,140.38,140.15,140.18,11728.0,138.7553,138.9434,138.7157,138.7454,11728.0
2023-05-25 13:00:00,140.27,140.4,140.16,140.19,46369.0,138.8345,138.9631,138.7256,138.7553,46369.0
2023-05-25 13:05:00,140.2,140.22,140.04,140.04,12828.0,138.7652,138.785,138.6068,138.6068,12828.0
2023-05-25 13:10:00,140.06,140.08,139.92,139.99,33679.0,138.6266,138.6464,138.4881,138.5573,33679.0
2023-05-25 13:15:00,139.97,140.22,139.97,140.13,6645.0,138.5375,138.785,138.5375,138.6959,6645.0
2023-05-25 13:20:00,140.21,140.25,140.05,140.15,7513.0,138.7751,138.8147,138.6167,138.7157,7513.0
2023-05-25 13:25:00,140.18,140.24,140.11,140.2,10181.0,138.7454,138.8048,138.6761,138.7652,10181.0
2023-05-25 13:30:00,140.22,140.37,140.16,140.28,13704.0,138.785,138.9335,138.7256,138.8444,13704.0
2023-05-25 13:35:00,140.28,140.34,140.19,140.28,3506.0,138.8444,138.9038,138.7553,138.8444,3506.0
2023-05-25 13:40:00,140.29,140.29,140.06,140.22,6500.0,138.8543,138.8543,138.6266,138.785,6500.0
2023-05-25 13:45:00,140.23,140.49,140.21,140.47,7419.0,138.7949,139.0522,138.7751,139.0324,7419.0
2023-05-25 13:50:00,140.47,140.48,140.24,140.26,10342.0,139.0324,139.0423,138.8048,138.8246,10342.0
2023-05-25 13:55:00,140.28,140.28,140.01,140.27,13276.0,138.8444,138.8444,138.5771,138.8345,13276.0
2023-05-25 14:00:00,140.3,140.77,140.3,140.54,23508.0,138.8642,139.3294,138.8642,139.1017,23508.0
2023-05-25 14:05:00,140.52,140.54,140.28,140.36,8307.0,139.0819,139.1017,138.8444,138.9236,8307.0
2023-05-25 14:10:00,140.38,140.64,140.29,140.64,7637.0,138.9434,139.2007,138.8543,139.2007,7637.0
2023-05-25 14:15:00,140.62,140.71,140.59,140.66,4861.0,139.1809,139.27,139.1512,139.2205,4861.0
2023-05-25 14:20:00,140.67,140.67,140.49,140.53,9410.0,139.2304,139.2304,139.0522,139.0918,9410.0
2023-05-25 14:25:00,140.51,140.71,140.45,140.49,9503.0,139.072,139.27,139.0126,139.0522,9503.0
2023-05-25 14:30:00,140.53,140.53,140.08,140.18,11696.0,139.0918,139.0918,138.6464,138.7454,11696.0
2023-05-25 14:35:00,140.12,140.25,140.01,140.18,15850.0,138.686,138.8147,138.5771,138.7454,15850.0
2023-05-25 14:40:00,140.22,140.24,140.01,140.1,8603.0,138.785,138.8048,138.5771,138.6662,8603.0
2023-05-25 14:45:00,140.09,140.14,139.84,139.9,9313.0,138.6563,138.7058,138.4089,138.4683,9313.0
2023-05-25 14:50:00,139.9,140.21,139.88,140.13,11406.0,138.4683,138.7751,138.4485,138.6959,11406.0
2023-05-25 14:55:00,140.15,140.18,140.01,140.02,10495.0,138.7157,138.7454,138.5771,138.587,10495.0
2023-05-25 15:00:00,140.03,140.38,139.99,140.37,11564.0,138.5969,138.9434,138.5573,138.9335,11564.0
2023-05-25 15:05:00,140.4,140.73,140.38,140.69,17541.0,138.9631,139.2898,138.9434,139.2502,17541.0
2023-05-25 15:10:00,140.76,140.88,140.71,140.75,23917.0,139.3195,139.4382,139.27,139.3096,23917.0
2023-05-25 15:15:00,140.75,140.92,140.6,140.92,19543.0,139.3096,139.4778,139.1611,139.4778,19543.0
2023-05-25 15:20:00,140.9,141.14,140.87,141.02,16586.0,139.458,139.6956,139.4283,139.5768,16586.0
2023-05-25 15:25:00,141.03,141.07,140.86,140.94,23137.0,139.5867,139.6263,139.4184,139.4976,23137.0
2023-05-25 15:30:00,140.98,141.06,140.64,140.74,24785.0,139.5372,139.6164,139.2007,139.2997,24785.0
2023-05-25 15:35:00,140.76,140.89,140.67,140.78,25393.0,139.3195,139.4481,139.2304,139.3393,25393.0
2023-05-25 15:40:00,140.8,140.96,140.62,140.87,27871.0,139.3591,139.5174,139.1809,139.4283,27871.0
2023-05-25 15:45:00,140.87,140.88,140.37,140.53,47094.0,139.4283,139.4382,138.9335,139.0918,47094.0
2023-05-25 15:50:00,140.52,140.82,140.52,140.62,109715.0,139.0819,139.3788,139.0819,139.1809,109715.0
2023-05-25 15:55:00,140.62,140.7,140.43,140.45,187811.0,139.1809,139.2601,138.9928,139.0126,187811.0
2023-05-26 09:30:00,141.84,142.32,141.83,141.99,93595.0,140.3884,140.8635,140.3785,140.5369,93595.0
2023-05-26 09:35:00,141.99,142.85,141.9,142.57,41065.0,140.5369,141.3881,140.4478,141.1109,41065.0
2023-05-26 09:40:00,142.65,142.75,142.28,142.71,67673.0,141.1901,141.2891,140.8239,141.2495,67673.0
2023-05-26 09:45:00,142.68,143.06,142.45,143.01,19562.0,141.2198,141.5959,140.9922,141.5464,19562.0
2023-05-26 09:50:00,143.0,143.63,143.0,143.61,84902.0,141.5365,142.1601,141.5365,142.1403,84902.0
2023-05-26 09:55:00,143.63,143.64,142.93,143.1,29908.0,142.1601,142.17,141.4673,141.6355,29908.0
2023-05-26 10:00:00,143.13,143.71,143.13,143.55,28355.0,141.6652,142.2393,141.6652,142.0809,28355.0
2023-05-26 10:05:00,143.62,143.71,143.32,143.66,11213.0,142.1502,142.2393,141.8533,142.1898,11213.0
2023-05-26 10:10:00,143.65,144.01,143.58,144.0,33203.0,142.1799,142.5362,142.1106,142.5263,33203.0
2023-05-26 10:15:00,144.02,144.45,144.02,144.43,23672.0,142.5461,142.9717,142.5461,142.9519,23672.0
2023-05-26 10:20:00,144.45,144.65,144.45,144.65,15525.0,142.9717,143.1697,142.9717,143.1697,15525.0
2023-05-26 10:25:00,144.68,145.09,144.68,145.07,15561.0,143.1993,143.6051,143.1993,143.5854,15561.0
2023-05-26 10:30:00,145.08,145.12,144.83,145.07,65755.0,143.5953,143.6348,143.3478,143.5854,65755.0
2023-05-26 10:35:00,145.08,145.61,145.03,145.6,27022.0,143.5953,144.1198,143.5458,144.1099,27022.0
2023-05-26 10:40:00,145.59,145.92,145.52,145.73,35817.0,144.1,144.4267,144.0307,144.2386,35817.0
2023-05-26 10:45:00,145.83,146.36,145.79,146.26,17846.0,144.3376,144.8622,144.298,144.7632,17846.0
2023-05-26 10:50:00,146.3,146.35,146.0,146.13,18458.0,144.8028,144.8523,144.5058,144.6345,18458.0
2023-05-26 10:55:00,146.12,146.28,146.06,146.06,36682.0,144.6246,144.783,144.5652,144.5652,36682.0
2023-05-26 11:00:00,146.05,146.22,145.72,145.74,24197.0,144.5553,144.7236,144.2287,144.2485,24197.0
2023-05-26 11:05:00,145.77,145.77,145.25,145.29,10842.0,144.2782,144.2782,143.7635,143.8031,10842.0
2023-05-26 11:10:00,145.29,145.45,145.04,145.45,26131.0,143.8031,143.9615,143.5557,143.9615,26131.0
2023-05-26 11:15:00,145.46,145.58,145.32,145.34,10348.0,143.9714,144.0901,143.8328,143.8526,10348.0
2023-05-26 11:20:00,145.44,145.52,145.29,145.32,18296.0,143.9516,144.0307,143.8031,143.8328,18296.0
2023-05-26 11:25:00,145.39,145.67,145.28,145.57,20255.0,143.9021,144.1792,143.7932,144.0802,20255.0
2023-05-26 11:30:00,145.57,145.96,145.56,145.77,14201.0,144.0802,144.4662,144.0703,144.2782,14201.0
2023-05-26 11:35:00,145.73,145.85,145.67,145.85,7782.0,144.2386,144.3574,144.1792,144.3574,7782.0
2023-05-26 11:40:00,145.86,146.13,145.82,146.09,23558.0,144.3673,144.6345,144.3277,144.5949,23558.0
2023-05-26 11:45:00,146.11,146.24,145.93,146.17,17372.0,144.6147,144.7434,144.4366,144.6741,17372.0
2023-05-26 11:50:00,146.18,146.23,145.93,146.01,22803.0,144.684,144.7335,144.4366,144.5157,22803.0
2023-05-26 11:55:00,146.02,146.21,145.97,146.02,13032.0,144.5256,144.7137,144.4761,144.5256,13032.0
2023-05-26 12:00:00,146.02,146.08,145.89,145.96,9250.0,144.5256,144.585,144.397,144.4662,9250.0
2023-05-26 12:05:00,145.98,146.06,145.88,145.99,6377.0,144.486,144.5652,144.3871,144.4959,6377.0
2023-05-26 12:10:00,146.04,146.08,145.75,145.95,3252.0,144.5454,144.585,144.2584,144.4563,3252.0
2023-05-26 12:15:00,145.95,145.98,145.84,145.89,4369.0,144.4563,144.486,144.3475,144.397,4369.0
2023-05-26 12:20:00,145.88,146.11,145.88,145.97,13819.0,144.3871,144.6147,144.3871,144.4761,13819.0
2023-05-26 12:25:00,145.96,146.16,145.9,146.11,5368.0,144.4662,144.6642,144.4069,144.6147,5368.0
2023-05-26 12:30:00,146.18,146.27,146.13,146.19,9667.0,144.684,144.7731,144.6345,144.6939,9667.0
2023-05-26 12:35:00,146.16,146.65,146.15,146.64,26756.0,144.6642,145.1492,144.6543,145.1393,26756.0
2023-05-26 12:40:00,146.62,146.78,146.58,146.62,15382.0,145.1195,145.2779,145.0799,145.1195,15382.0
2023-05-26 12:45:00,146.67,146.76,146.6,146.66,20809.0,145.169,145.2581,145.0997,145.1591,20809.0
2023-05-26 12:50:00,146.7,146.7,146.39,146.47,10900.0,145.1987,145.1987,144.8918,144.971,10900.0
2023-05-26 12:55:00,146.52,146.68,146.52,146.68,8330.0,145.0205,145.1789,145.0205,145.1789,8330.0
2023-05-26 13:00:00,146.69,146.84,146.66,146.84,10715.0,145.1888,145.3372,145.1591,145.3372,10715.0
2023-05-26 13:05:00,146.81,146.94,146.75,146.77,7487.0,145.3075,145.4362,145.2482,145.268,7487.0
2023-05-26 13:10:00,146.76,146.89,146.7,146.89,3198.0,145.2581,145.3867,145.1987,145.3867,3198.0
2023-05-26 13:15:00,146.85,146.86,146.64,146.79,6618.0,145.3471,145.357,145.1393,145.2878,6618.0
2023-05-26 13:20:00,146.79,146.83,146.72,146.75,3489.0,145.2878,145.3273,145.2185,145.2482,3489.0
2023-05-26 13:25:00,146.72,146.75,146.58,146.75,7030.0,145.2185,145.2482,145.0799,145.2482,7030.0
2023-05-26 13:30:00,146.76,146.79,146.66,146.69,5229.0,145.2581,145.2878,145.1591,145.1888,5229.0
2023-05-26 13:35:00,146.66,146.72,146.58,146.68,8595.0,145.1591,145.2185,145.0799,145.1789,8595.0
2023-05-26 13:40:00,146.66,146.67,146.47,146.5,6669.0,145.1591,145.169,144.971,145.0007,6669.0
2023-05-26 13:45:00,146.48,146.67,146.41,146.67,17149.0,144.9809,145.169,144.9116,145.169,17149.0
2023-05-26 13:50:00,146.66,146.75,146.62,146.69,4497.0,145.1591,145.2482,145.1195,145.1888,4497.0
2023-05-26 13:55:00,146.7,146.96,146.68,146.96,4500.0,145.1987,145.456,145.1789,145.456,4500.0
2023-05-26 14:00:00,147.0,147.07,146.79,146.79,27234.0,145.4956,145.5649,145.2878,145.2878,27234.0
2023-05-26 14:05:00,146.82,146.84,146.67,146.73,10550.0,145.3174,145.3372,145.169,145.2284,10550.0
2023-05-26 14:10:00,146.76,146.91,146.76,146.89,9564.0,145.2581,145.4065,145.2581,145.3867,9564.0
2023-05-26 14:15:00,146.92,146.95,146.79,146.91,5900.0,145.4164,145.4461,145.2878,145.4065,5900.0
2023-05-26 14:20:00,146.89,147.13,146.85,147.05,12942.0,145.3867,145.6243,145.3471,145.5451,12942.0
2023-05-26 14:25:00,147.07,147.23,147.03,147.2,3912.0,145.5649,145.7232,145.5253,145.6936,3912.0
2023-05-26 14:30:00,147.21,147.23,147.08,147.12,9079.0,145.7035,145.7232,145.5748,145.6144,9079.0
2023-05-26 14:35:00,147.13,147.16,146.93,146.95,8099.0,145.6243,145.654,145.4263,145.4461,8099.0
2023-05-26 14:40:00,146.99,147.19,146.98,147.16,10651.0,145.4857,145.6837,145.4758,145.654,10651.0
2023-05-26 14:45:00,147.18,147.46,147.14,147.41,16750.0,145.6738,145.9509,145.6342,145.9014,16750.0
2023-05-26 14:50:00,147.42,147.57,147.42,147.57,16424.0,145.9113,146.0598,145.9113,146.0598,16424.0
2023-05-26 14:55:00,147.56,147.67,147.39,147.39,6880.0,146.0499,146.1587,145.8816,145.8816,6880.0
2023-05-26 15:00:00,147.48,147.75,147.46,147.75,7627.0,145.9707,146.2379,145.9509,146.2379,7627.0
2023-05-26 15:05:00,147.73,148.04,147.72,148.04,19380.0,146.2181,146.525,146.2082,146.525,19380.0
2023-05-26 15:10:00,148.07,148.29,148.07,148.28,15471.0,146.5547,146.7724,146.5547,146.7625,15471.0
2023-05-26 15:15:00,148.25,148.28,147.94,147.94,7444.0,146.7328,146.7625,146.426,146.426,7444.0
2023-05-26 15:20:00,147.94,148.09,147.84,147.84,11058.0,146.426,146.5744,146.327,146.327,11058.0
2023-05-26 15:25:00,147.81,147.86,147.64,147.69,16113.0,146.2973,146.3468,146.1291,146.1785,16113.0
2023-05-26 15:30:00,147.73,147.83,147.64,147.76,15512.0,146.2181,146.3171,146.1291,146.2478,15512.0
2023-05-26 15:35:00,147.76,147.8,147.37,147.42,29799.0,146.2478,146.2874,145.8618,145.9113,29799.0
2023-05-26 15:40:00,147.41,147.67,147.36,147.63,21540.0,145.9014,146.1587,145.8519,146.1192,21540.0
2023-05-26 15:45:00,147.66,147.74,147.59,147.67,26213.0,146.1488,146.228,146.0796,146.1587,26213.0
2023-05-26 15:50:00,147.65,147.65,147.38,147.53,57699.0,146.139,146.139,145.8717,146.0202,57699.0
2023-05-26 15:55:00,147.59,147.68,147.38,147.46,135046.0,146.0796,146.1686,145.8717,145.9509,135046.0
2023-05-30 09:30:00,150.74,151.29,149.98,150.8,58165.0,149.1973,149.7417,148.4451,149.2567,58165.0
2023-05-30 09:35:00,150.81,150.81,150.22,150.8,46351.0,149.2666,149.2666,148.6826,149.2567,46351.0
2023-05-30 09:40:00,150.87,151.18,150.69,150.82,33391.0,149.326,149.6328,149.1478,149.2765,33391.0
2023-05-30 09:45:00,151.0,151.65,150.86,151.47,38009.0,149.4547,150.098,149.3161,149.9199,38009.0
2023-05-30 09:50:00,151.3,151.71,150.29,150.29,36173.0,149.7516,150.1574,148.7519,148.7519,36173.0
2023-05-30 09:55:00,150.29,150.43,149.77,149.93,19139.0,148.7519,148.8905,148.2373,148.3956,19139.0
2023-05-30 10:00:00,149.58,149.68,148.64,149.05,14249.0,148.0492,148.1482,147.1188,147.5246,14249.0
2023-05-30 10:05:00,149.06,149.57,148.78,148.89,14654.0,147.5345,148.0393,147.2574,147.3663,14654.0
2023-05-30 10:10:00,148.9,149.39,148.89,149.08,16116.0,147.3762,147.8611,147.3663,147.5543,16116.0
2023-05-30 10:15:00,149.12,149.4,148.94,149.36,7867.0,147.5939,147.871,147.4157,147.8315,7867.0
2023-05-30 10:20:00,149.63,149.72,148.86,148.88,17177.0,148.0987,148.1878,147.3366,147.3564,17177.0
2023-05-30 10:25:00,148.93,149.07,148.44,148.61,8418.0,147.4059,147.5444,146.9209,147.0891,8418.0
2023-05-30 10:30:00,148.56,149.09,148.47,148.92,11061.0,147.0396,147.5642,146.9506,147.396,11061.0
2023-05-30 10:35:00,148.92,149.23,148.83,149.17,7876.0,147.396,147.7028,147.3069,147.6434,7876.0
2023-05-30 10:40:00,149.05,149.23,148.93,149.1,6499.0,147.5246,147.7028,147.4059,147.5741,6499.0
2023-05-30 10:45:00,149.02,149.58,149.02,149.57,13569.0,147.4949,148.0492,147.4949,148.0393,13569.0
2023-05-30 10:50:00,149.56,149.68,149.38,149.52,8110.0,148.0294,148.1482,147.8512,147.9898,8110.0
2023-05-30 10:55:00,149.58,149.87,149.58,149.73,8738.0,148.0492,148.3362,148.0492,148.1977,8738.0
2023-05-30 11:00:00,149.73,150.16,149.68,150.16,9986.0,148.1977,148.6233,148.1482,148.6233,9986.0
2023-05-30 11:05:00,150.17,150.29,149.87,150.03,11637.0,148.6332,148.7519,148.3362,148.4946,11637.0
2023-05-30 11:10:00,149.99,150.17,149.84,149.92,10545.0,148.455,148.6332,148.3065,148.3857,10545.0
2023-05-30 11:15:00,149.93,149.95,149.31,149.35,23899.0,148.3956,148.4154,147.782,147.8216,23899.0
2023-05-30 11:20:00,149.31,149.47,149.22,149.3,14295.0,147.782,147.9403,147.6929,147.7721,14295.0
2023-05-30 11:25:00,149.31,149.81,149.26,149.81,10668.0,147.782,148.2768,147.7325,148.2768,10668.0
2023-05-30 11:30:00,149.81,149.89,149.7,149.86,7078.0,148.2768,148.356,148.168,148.3263,7078.0
2023-05-30 11:35:00,149.89,150.06,149.74,149.96,9737.0,148.356,148.5243,148.2076,148.4253,9737.0
2023-05-30 11:40:00,150.05,150.15,149.8,149.83,5818.0,148.5144,148.6134,148.2669,148.2966,5818.0
2023-05-30 11:45:00,149.82,150.07,149.8,150.01,8938.0,148.2867,148.5342,148.2669,148.4748,8938.0
2023-05-30 11:50:00,149.99,150.14,149.91,150.02,7741.0,148.455,148.6035,148.3758,148.4847,7741.0
2023-05-30 11:55:00,150.03,150.05,149.78,149.96,9293.0,148.4946,148.5144,148.2472,148.4253,9293.0
2023-05-30 12:00:00,149.95,149.96,149.69,149.71,7096.0,148.4154,148.4253,148.1581,148.1779,7096.0
2023-05-30 12:05:00,149.71,149.75,149.51,149.6,10577.0,148.1779,148.2175,147.9799,148.069,10577.0
2023-05-30 12:10:00,149.59,149.67,149.41,149.45,8286.0,148.0591,148.1383,147.8809,147.9205,8286.0
2023-05-30 12:15:00,149.39,149.47,149.02,149.12,14322.0,147.8611,147.9403,147.4949,147.5939,14322.0
2023-05-30 12:20:00,149.14,149.29,149.05,149.27,13840.0,147.6137,147.7622,147.5246,147.7424,13840.0
2023-05-30 12:25:00,149.29,149.36,148.77,148.77,12168.0,147.7622,147.8315,147.2475,147.2475,12168.0
2023-05-30 12:30:00,148.72,149.0,148.63,148.75,32984.0,147.198,147.4751,147.1089,147.2277,32984.0
2023-05-30 12:35:00,148.77,148.87,148.64,148.64,8586.0,147.2475,147.3465,147.1188,147.1188,8586.0
2023-05-30 12:40:00,148.68,148.68,148.38,148.53,7701.0,147.1584,147.1584,146.8615,147.0099,7701.0
2023-05-30 12:45:00,148.54,148.79,148.51,148.79,21147.0,147.0198,147.2673,146.9901,147.2673,21147.0
2023-05-30 12:50:00,148.77,148.94,148.73,148.88,14539.0,147.2475,147.4157,147.2079,147.3564,14539.0
2023-05-30 12:55:00,148.87,149.09,148.83,149.03,12001.0,147.3465,147.5642,147.3069,147.5048,12001.0
2023-05-30 13:00:00,149.08,149.08,148.8,148.95,13847.0,147.5543,147.5543,147.2772,147.4256,13847.0
2023-05-30 13:05:00,148.9,149.02,148.68,148.71,10154.0,147.3762,147.4949,147.1584,147.1881,10154.0
2023-05-30 13:10:00,148.72,148.96,148.66,148.68,9966.0,147.198,147.4355,147.1386,147.1584,9966.0
2023-05-30 13:15:00,148.67,148.8,148.62,148.75,5277.0,147.1485,147.2772,147.099,147.2277,5277.0
2023-05-30 13:20:00,148.79,148.82,148.59,148.64,9141.0,147.2673,147.297,147.0693,147.1188,9141.0
2023-05-30 13:25:00,148.67,148.68,148.17,148.32,7988.0,147.1485,147.1584,146.6536,146.8021,7988.0
2023-05-30 13:30:00,148.31,148.39,148.15,148.35,11701.0,146.7922,146.8714,146.6338,146.8318,11701.0
2023-05-30 13:35:00,148.37,148.46,148.27,148.3,10280.0,146.8516,146.9407,146.7526,146.7823,10280.0
2023-05-30 13:40:00,148.36,148.44,148.17,148.23,8551.0,146.8417,146.9209,146.6536,146.713,8551.0
2023-05-30 13:45:00,148.16,148.24,148.05,148.23,16548.0,146.6437,146.7229,146.5349,146.713,16548.0
2023-05-30 13:50:00,148.25,148.37,147.84,147.85,13330.0,146.7328,146.8516,146.327,146.3369,13330.0
2023-05-30 13:55:00,147.83,147.92,147.61,147.77,24118.0,146.3171,146.4062,146.0994,146.2577,24118.0
2023-05-30 14:00:00,147.78,147.91,147.5,147.52,13779.0,146.2676,146.3963,145.9905,146.0103,13779.0
2023-05-30 14:05:00,147.57,147.72,147.5,147.7,18090.0,146.0598,146.2082,145.9905,146.1884,18090.0
2023-05-30 14:10:00,147.7,147.93,147.7,147.83,11271.0,146.1884,146.4161,146.1884,146.3171,11271.0
2023-05-30 14:15:00,147.85,148.06,147.77,148.04,12681.0,146.3369,146.5448,146.2577,146.525,12681.0
2023-05-30 14:20:00,148.07,148.09,147.97,148.04,8505.0,146.5547,146.5744,146.4557,146.525,8505.0
2023-05-30 14:25:00,148.03,148.31,148.03,148.19,10736.0,146.5151,146.7922,146.5151,146.6734,10736.0
2023-05-30 14:30:00,148.21,148.39,148.21,148.32,10557.0,146.6932,146.8714,146.6932,146.8021,10557.0
2023-05-30 14:35:00,148.33,148.43,148.26,148.33,12158.0,146.812,146.911,146.7427,146.812,12158.0
2023-05-30 14:40:00,148.34,148.74,148.34,148.72,12501.0,146.8219,147.2178,146.8219,147.198,12501.0
2023-05-30 14:45:00,148.78,148.81,148.62,148.67,15193.0,147.2574,147.2871,147.099,147.1485,15193.0
2023-05-30 14:50:00,148.78,148.99,148.6,148.93,20264.0,147.2574,147.4652,147.0792,147.4059,20264.0
2023-05-30 14:55:00,148.93,148.97,148.64,148.67,19098.0,147.4059,147.4454,147.1188,147.1485,19098.0
2023-05-30 15:00:00,148.66,148.88,148.62,148.84,13640.0,147.1386,147.3564,147.099,147.3168,13640.0
2023-05-30 15:05:00,148.86,148.91,148.76,148.9,11114.0,147.3366,147.3861,147.2376,147.3762,11114.0
2023-05-30 15:10:00,148.83,148.86,148.52,148.59,16448.0,147.3069,147.3366,147.0,147.0693,16448.0
2023-05-30 15:15:00,148.6,148.62,148.41,148.62,12377.0,147.0792,147.099,146.8912,147.099,12377.0
2023-05-30 15:20:00,148.64,148.83,148.58,148.62,20164.0,147.1188,147.3069,147.0594,147.099,20164.0
2023-05-30 15:25:00,148.64,148.85,148.64,148.76,25195.0,147.1188,147.3267,147.1188,147.2376,25195.0
2023-05-30 15:30:00,148.71,148.78,148.49,148.58,17399.0,147.1881,147.2574,146.9704,147.0594,17399.0
2023-05-30 15:35:00,148.54,148.57,148.27,148.4,13366.0,147.0198,147.0495,146.7526,146.8813,13366.0
2023-05-30 15:40:00,148.38,148.4,148.26,148.36,17073.0,146.8615,146.8813,146.7427,146.8417,17073.0
2023-05-30 15:45:00,148.36,148.51,148.25,148.28,27245.0,146.8417,146.9901,146.7328,146.7625,27245.0
2023-05-30 15:50:00,148.27,148.36,147.91,147.98,24644.0,146.7526,146.8417,146.3963,146.4656,24644.0
2023-05-30 15:55:00,147.98,148.23,147.9,148.13,85603.0,146.4656,146.713,146.3864,146.614,85603.0
2023-05-31 09:30:00,145.68,146.6,145.52,146.59,44096.0,144.1891,145.0997,144.0307,145.0898,44096.0
2023-05-31 09:35:00,146.61,147.28,146.38,147.28,16242.0,145.1096,145.7727,144.8819,145.7727,16242.0
2023-05-31 09:40:00,147.27,147.27,146.37,146.63,13967.0,145.7628,145.7628,144.872,145.1294,13967.0
2023-05-31 09:45:00,146.69,147.25,146.56,146.96,11615.0,145.1888,145.743,145.0601,145.456,11615.0
2023-05-31 09:50:00,147.12,147.23,146.4,146.5,8610.0,145.6144,145.7232,144.9017,145.0007,8610.0
2023-05-31 09:55:00,146.5,146.73,146.32,146.32,5184.0,145.0007,145.2284,144.8226,144.8226,5184.0
2023-05-31 10:00:00,146.21,146.55,146.16,146.31,12164.0,144.7137,145.0502,144.6642,144.8127,12164.0
2023-05-31 10:05:00,146.27,146.27,145.6,145.66,11889.0,144.7731,144.7731,144.1099,144.1693,11889.0
2023-05-31 10:10:00,145.62,145.71,145.2,145.2,12761.0,144.1297,144.2188,143.714,143.714,12761.0
2023-05-31 10:15:00,145.25,145.41,144.9,145.25,13760.0,143.7635,143.9219,143.4171,143.7635,13760.0
2023-05-31 10:20:00,145.24,145.75,145.1,145.66,13342.0,143.7536,144.2584,143.615,144.1693,13342.0
2023-05-31 10:25:00,145.6,145.7,145.11,145.6,8338.0,144.1099,144.2089,143.6249,144.1099,8338.0
2023-05-31 10:30:00,145.62,145.93,145.45,145.45,12703.0,144.1297,144.4366,143.9615,143.9615,12703.0
2023-05-31 10:35:00,145.44,145.56,145.27,145.46,27498.0,143.9516,144.0703,143.7833,143.9714,27498.0
2023-05-31 10:40:00,145.47,145.66,145.38,145.52,8547.0,143.9813,144.1693,143.8922,144.0307,8547.0
2023-05-31 10:45:00,145.45,145.76,145.37,145.68,9194.0,143.9615,144.2683,143.8823,144.1891,9194.0
2023-05-31 10:50:00,145.66,146.05,145.66,145.98,7600.0,144.1693,144.5553,144.1693,144.486,7600.0
2023-05-31 10:55:00,145.94,146.0,145.38,145.51,8700.0,144.4465,144.5058,143.8922,144.0209,8700.0
2023-05-31 11:00:00,145.53,145.53,145.19,145.27,6540.0,144.0406,144.0406,143.7041,143.7833,6540.0
2023-05-31 11:05:00,145.27,145.31,145.01,145.16,9019.0,143.7833,143.8229,143.526,143.6744,9019.0
2023-05-31 11:10:00,145.14,145.3,145.01,145.01,10095.0,143.6546,143.813,143.526,143.526,10095.0
2023-05-31 11:15:00,145.06,145.08,144.75,144.8,8200.0,143.5755,143.5953,143.2686,143.3181,8200.0
2023-05-31 11:20:00,144.81,145.1,144.81,145.09,7600.0,143.328,143.615,143.328,143.6051,7600.0
2023-05-31 11:25:00,145.09,145.09,144.69,144.69,6671.0,143.6051,143.6051,143.2092,143.2092,6671.0
2023-05-31 11:30:00,144.72,144.73,144.37,144.44,8134.0,143.2389,143.2488,142.8925,142.9618,8134.0
2023-05-31 11:35:00,144.44,144.6,144.27,144.46,8930.0,142.9618,143.1202,142.7935,142.9816,8930.0
2023-05-31 11:40:00,144.49,144.65,144.45,144.57,6030.0,143.0113,143.1697,142.9717,143.0905,6030.0
2023-05-31 11:45:00,144.57,144.64,144.32,144.58,9700.0,143.0905,143.1598,142.843,143.1004,9700.0
2023-05-31 11:50:00,144.65,144.98,144.59,144.93,6945.0,143.1697,143.4963,143.1103,143.4468,6945.0
2023-05-31 11:55:00,144.94,144.97,144.75,144.83,9063.0,143.4567,143.4864,143.2686,143.3478,9063.0
2023-05-31 12:00:00,144.84,145.02,144.78,145.01,10417.0,143.3577,143.5359,143.2983,143.526,10417.0
2023-05-31 12:05:00,144.94,144.95,144.65,144.9,6232.0,143.4567,143.4666,143.1697,143.4171,6232.0
2023-05-31 12:10:00,144.9,145.13,144.88,145.13,5317.0,143.4171,143.6447,143.3973,143.6447,5317.0
2023-05-31 12:15:00,145.11,145.11,144.89,144.89,2836.0,143.6249,143.6249,143.4072,143.4072,2836.0
2023-05-31 12:20:00,144.9,144.94,144.77,144.77,7922.0,143.4171,143.4567,143.2884,143.2884,7922.0
2023-05-31 12:25:00,144.75,144.79,144.34,144.35,19474.0,143.2686,143.3082,142.8628,142.8727,19474.0
2023-05-31 12:30:00,144.31,144.6,144.31,144.56,8091.0,142.8331,143.1202,142.8331,143.0806,8091.0
2023-05-31 12:35:00,144.56,144.73,144.47,144.6,10367.0,143.0806,143.2488,142.9915,143.1202,10367.0
2023-05-31 12:40:00,144.6,144.63,144.52,144.58,11246.0,143.1202,143.1499,143.041,143.1004,11246.0
2023-05-31 12:45:00,144.6,144.76,144.56,144.6,10207.0,143.1202,143.2785,143.0806,143.1202,10207.0
2023-05-31 12:50:00,144.59,144.61,144.32,144.59,8219.0,143.1103,143.1301,142.843,143.1103,8219.0
2023-05-31 12:55:00,144.63,144.64,144.49,144.49,6129.0,143.1499,143.1598,143.0113,143.0113,6129.0
2023-05-31 13:00:00,144.56,144.57,144.39,144.55,11136.0,143.0806,143.0905,142.9123,143.0707,11136.0
2023-05-31 13:05:00,144.53,144.72,144.49,144.72,7355.0,143.0509,143.2389,143.0113,143.2389,7355.0
2023-05-31 13:10:00,144.78,144.86,144.76,144.79,5045.0,143.2983,143.3775,143.2785,143.3082,5045.0
2023-05-31 13:15:00,144.8,144.88,144.77,144.81,3222.0,143.3181,143.3973,143.2884,143.328,3222.0
2023-05-31 13:20:00,144.75,145.11,144.74,145.03,9097.0,143.2686,143.6249,143.2587,143.5458,9097.0
2023-05-31 13:25:00,145.04,145.37,145.01,145.36,8933.0,143.5557,143.8823,143.526,143.8724,8933.0
2023-05-31 13:30:00,145.36,145.67,145.35,145.64,26491.0,143.8724,144.1792,143.8625,144.1495,26491.0
2023-05-31 13:35:00,145.72,145.84,145.61,145.83,16748.0,144.2287,144.3475,144.1198,144.3376,16748.0
2023-05-31 13:40:00,145.88,146.0,145.67,145.67,15140.0,144.3871,144.5058,144.1792,144.1792,15140.0
2023-05-31 13:45:00,145.68,145.72,145.3,145.39,37196.0,144.1891,144.2287,143.813,143.9021,37196.0
2023-05-31 13:50:00,145.38,145.52,145.34,145.34,14077.0,143.8922,144.0307,143.8526,143.8526,14077.0
2023-05-31 13:55:00,145.35,145.56,145.31,145.56,7737.0,143.8625,144.0703,143.8229,144.0703,7737.0
2023-05-31 14:00:00,145.55,145.56,145.22,145.39,5139.0,144.0604,144.0703,143.7338,143.9021,5139.0
2023-05-31 14:05:00,145.42,145.52,145.38,145.45,3723.0,143.9318,144.0307,143.8922,143.9615,3723.0
2023-05-31 14:10:00,145.42,145.58,145.37,145.5,3800.0,143.9318,144.0901,143.8823,144.011,3800.0
2023-05-31 14:15:00,145.56,145.64,145.36,145.48,10354.0,144.0703,144.1495,143.8724,143.9912,10354.0
2023-05-31 14:20:00,145.44,145.44,145.25,145.27,11779.0,143.9516,143.9516,143.7635,143.7833,11779.0
2023-05-31 14:25:00,145.3,145.43,145.24,145.39,5151.0,143.813,143.9417,143.7536,143.9021,5151.0
2023-05-31 14:30:00,145.35,145.38,145.23,145.23,7424.0,143.8625,143.8922,143.7437,143.7437,7424.0
2023-05-31 14:35:00,145.24,145.48,145.21,145.34,5586.0,143.7536,143.9912,143.7239,143.8526,5586.0
2023-05-31 14:40:00,145.35,145.35,145.22,145.31,3282.0,143.8625,143.8625,143.7338,143.8229,3282.0
2023-05-31 14:45:00,145.32,145.43,145.17,145.17,5501.0,143.8328,143.9417,143.6843,143.6843,5501.0
2023-05-31 14:50:00,145.16,145.16,144.88,145.08,12793.0,143.6744,143.6744,143.3973,143.5953,12793.0
2023-05-31 14:55:00,145.09,145.24,145.09,145.14,7014.0,143.6051,143.7536,143.6051,143.6546,7014.0
2023-05-31 15:00:00,145.15,145.17,144.62,144.75,9408.0,143.6645,143.6843,143.14,143.2686,9408.0
2023-05-31 15:05:00,144.75,144.75,144.51,144.62,12882.0,143.2686,143.2686,143.0311,143.14,12882.0
2023-05-31 15:10:00,144.65,144.65,144.44,144.55,15589.0,143.1697,143.1697,142.9618,143.0707,15589.0
2023-05-31 15:15:00,144.55,144.62,144.49,144.61,15085.0,143.0707,143.14,143.0113,143.1301,15085.0
2023-05-31 15:20:00,144.59,144.68,144.52,144.66,7114.0,143.1103,143.1993,143.041,143.1795,7114.0
2023-05-31 15:25:00,144.62,144.77,144.51,144.77,8373.0,143.14,143.2884,143.0311,143.2884,8373.0
2023-05-31 15:30:00,144.82,144.88,144.72,144.75,23654.0,143.3379,143.3973,143.2389,143.2686,23654.0
2023-05-31 15:35:00,144.77,144.89,144.66,144.73,12974.0,143.2884,143.4072,143.1795,143.2488,12974.0
2023-05-31 15:40:00,144.74,144.8,144.67,144.71,16270.0,143.2587,143.3181,143.1894,143.229,16270.0
2023-05-31 15:45:00,144.73,144.84,144.59,144.65,41664.0,143.2488,143.3577,143.1103,143.1697,41664.0
2023-05-31 15:50:00,144.68,144.76,144.28,144.39,61098.0,143.1993,143.2785,142.8034,142.9123,61098.0
2023-05-31 15:55:00,144.36,144.36,144.08,144.14,142374.0,142.8826,142.8826,142.6055,142.6649,142374.0
2023-06-01 09:30:00,144.96,145.46,144.58,145.19,28138.0,143.4765,143.9714,143.1004,143.7041,28138.0
2023-06-01 09:35:00,145.12,145.3,144.66,145.26,8384.0,143.6348,143.813,143.1795,143.7734,8384.0
2023-06-01 09:40:00,145.31,145.84,145.3,145.44,21238.0,143.8229,144.3475,143.813,143.9516,21238.0
2023-06-01 09:45:00,145.49,145.49,144.69,145.01,13004.0,144.0011,144.0011,143.2092,143.526,13004.0
2023-06-01 09:50:00,144.91,145.53,144.52,145.25,14430.0,143.427,144.0406,143.041,143.7635,14430.0
2023-06-01 09:55:00,145.28,145.55,145.24,145.38,9082.0,143.7932,144.0604,143.7536,143.8922,9082.0
2023-06-01 10:00:00,145.4,145.71,145.4,145.52,16438.0,143.912,144.2188,143.912,144.0307,16438.0
2023-06-01 10:05:00,145.55,145.61,145.12,145.12,24694.0,144.0604,144.1198,143.6348,143.6348,24694.0
2023-06-01 10:10:00,145.14,145.17,144.94,145.14,14126.0,143.6546,143.6843,143.4567,143.6546,14126.0
2023-06-01 10:15:00,145.12,145.13,144.51,144.55,5106.0,143.6348,143.6447,143.0311,143.0707,5106.0
2023-06-01 10:20:00,144.52,144.52,143.95,143.95,5795.0,143.041,143.041,142.4768,142.4768,5795.0
2023-06-01 10:25:00,143.95,144.33,143.83,144.28,9421.0,142.4768,142.8529,142.358,142.8034,9421.0
2023-06-01 10:30:00,144.32,144.37,143.98,144.01,6515.0,142.843,142.8925,142.5065,142.5362,6515.0
2023-06-01 10:35:00,144.03,144.55,144.03,144.5,4721.0,142.556,143.0707,142.556,143.0212,4721.0
2023-06-01 10:40:00,144.49,145.0,144.42,145.0,10017.0,143.0113,143.5161,142.942,143.5161,10017.0
2023-06-01 10:45:00,145.0,145.36,144.96,145.18,14974.0,143.5161,143.8724,143.4765,143.6942,14974.0
2023-06-01 10:50:00,145.19,145.19,144.89,144.94,6419.0,143.7041,143.7041,143.4072,143.4567,6419.0
2023-06-01 10:55:00,144.96,145.15,144.9,145.1,2990.0,143.4765,143.6645,143.4171,143.615,2990.0
2023-06-01 11:00:00,145.13,145.19,144.93,145.19,3400.0,143.6447,143.7041,143.4468,143.7041,3400.0
2023-06-01 11:05:00,145.15,145.23,145.05,145.16,7388.0,143.6645,143.7437,143.5656,143.6744,7388.0
2023-06-01 11:10:00,145.14,145.7,145.14,145.69,20031.0,143.6546,144.2089,143.6546,144.199,20031.0
2023-06-01 11:15:00,145.7,145.85,145.68,145.7,14493.0,144.2089,144.3574,144.1891,144.2089,14493.0
2023-06-01 11:20:00,145.66,145.89,145.56,145.89,7481.0,144.1693,144.397,144.0703,144.397,7481.0
2023-06-01 11:25:00,145.88,146.09,145.83,145.89,14233.0,144.3871,144.5949,144.3376,144.397,14233.0
2023-06-01 11:30:00,145.93,146.22,145.93,146.17,10171.0,144.4366,144.7236,144.4366,144.6741,10171.0
2023-06-01 11:35:00,146.17,146.32,145.96,146.02,8988.0,144.6741,144.8226,144.4662,144.5256,8988.0
2023-06-01 11:40:00,146.01,146.14,146.0,146.07,17004.0,144.5157,144.6444,144.5058,144.5751,17004.0
2023-06-01 11:45:00,146.09,146.3,146.08,146.23,11516.0,144.5949,144.8028,144.585,144.7335,11516.0
2023-06-01 11:50:00,146.11,146.26,146.1,146.2,7000.0,144.6147,144.7632,144.6048,144.7038,7000.0
2023-06-01 11:55:00,146.21,146.38,146.05,146.35,8962.0,144.7137,144.8819,144.5553,144.8523,8962.0
2023-06-01 12:00:00,146.38,146.65,146.38,146.53,12294.0,144.8819,145.1492,144.8819,145.0304,12294.0
2023-06-01 12:05:00,146.45,146.55,146.41,146.48,8150.0,144.9512,145.0502,144.9116,144.9809,8150.0
2023-06-01 12:10:00,146.52,146.57,146.44,146.5,3100.0,145.0205,145.07,144.9413,145.0007,3100.0
2023-06-01 12:15:00,146.54,146.85,146.44,146.85,6492.0,145.0403,145.3471,144.9413,145.3471,6492.0
2023-06-01 12:20:00,146.85,147.01,146.71,146.85,11111.0,145.3471,145.5055,145.2086,145.3471,11111.0
2023-06-01 12:25:00,146.87,146.92,146.55,146.61,7951.0,145.3669,145.4164,145.0502,145.1096,7951.0
2023-06-01 12:30:00,146.6,146.69,146.48,146.55,7277.0,145.0997,145.1888,144.9809,145.0502,7277.0
2023-06-01 12:35:00,146.45,146.69,146.43,146.69,3688.0,144.9512,145.1888,144.9314,145.1888,3688.0
2023-06-01 12:40:00,146.67,146.67,146.5,146.51,2801.0,145.169,145.169,145.0007,145.0106,2801.0
2023-06-01 12:45:00,146.49,146.55,146.38,146.53,2356.0,144.9908,145.0502,144.8819,145.0304,2356.0
2023-06-01 12:50:00,146.51,146.57,146.43,146.57,1431.0,145.0106,145.07,144.9314,145.07,1431.0
2023-06-01 12:55:00,146.52,146.65,146.51,146.65,4231.0,145.0205,145.1492,145.0106,145.1492,4231.0
2023-06-01 13:00:00,146.69,146.69,146.57,146.65,3000.0,145.1888,145.1888,145.07,145.1492,3000.0
2023-06-01 13:05:00,146.66,146.85,146.66,146.71,2600.0,145.1591,145.3471,145.1591,145.2086,2600.0
2023-06-01 13:10:00,146.69,146.95,146.69,146.92,4282.0,145.1888,145.4461,145.1888,145.4164,4282.0
2023-06-01 13:15:00,146.93,146.93,146.77,146.81,2922.0,145.4263,145.4263,145.268,145.3075,2922.0
2023-06-01 13:20:00,146.82,146.95,146.78,146.82,4524.0,145.3174,145.4461,145.2779,145.3174,4524.0
2023-06-01 13:25:00,146.81,146.82,146.62,146.66,5034.0,145.3075,145.3174,145.1195,145.1591,5034.0
2023-06-01 13:30:00,146.6,146.74,146.54,146.73,3089.0,145.0997,145.2383,145.0403,145.2284,3089.0
2023-06-01 13:35:00,146.74,146.79,146.71,146.79,900.0,145.2383,145.2878,145.2086,145.2878,900.0
2023-06-01 13:40:00,146.72,146.84,146.72,146.84,860.0,145.2185,145.3372,145.2185,145.3372,860.0
2023-06-01 13:45:00,146.84,147.02,146.79,147.01,2146.0,145.3372,145.5154,145.2878,145.5055,2146.0
2023-06-01 13:50:00,147.04,147.07,146.9,147.07,2218.0,145.5352,145.5649,145.3966,145.5649,2218.0
2023-06-01 13:55:00,147.02,147.08,146.98,147.08,3976.0,145.5154,145.5748,145.4758,145.5748,3976.0
2023-06-01 14:00:00,147.02,147.13,146.98,147.12,2934.0,145.5154,145.6243,145.4758,145.6144,2934.0
2023-06-01 14:05:00,147.18,147.29,147.18,147.24,3085.0,145.6738,145.7826,145.6738,145.7331,3085.0
2023-06-01 14:10:00,147.24,147.3,147.13,147.13,4500.0,145.7331,145.7925,145.6243,145.6243,4500.0
2023-06-01 14:15:00,147.15,147.24,147.13,147.13,1900.0,145.6441,145.7331,145.6243,145.6243,1900.0
2023-06-01 14:20:00,147.15,147.35,147.15,147.21,3823.0,145.6441,145.842,145.6441,145.7035,3823.0
2023-06-01 14:25:00,147.22,147.25,147.12,147.15,4375.0,145.7134,145.743,145.6144,145.6441,4375.0
2023-06-01 14:30:00,147.18,147.2,147.05,147.05,4500.0,145.6738,145.6936,145.5451,145.5451,4500.0
2023-06-01 14:35:00,147.05,147.15,147.04,147.11,4101.0,145.5451,145.6441,145.5352,145.6045,4101.0
2023-06-01 14:40:00,147.1,147.24,147.1,147.14,5138.0,145.5946,145.7331,145.5946,145.6342,5138.0
2023-06-01 14:45:00,147.02,147.18,147.01,147.17,12099.0,145.5154,145.6738,145.5055,145.6639,12099.0
2023-06-01 14:50:00,147.18,147.33,147.15,147.3,5210.0,145.6738,145.8222,145.6441,145.7925,5210.0
2023-06-01 14:55:00,147.28,147.35,147.17,147.17,8762.0,145.7727,145.842,145.6639,145.6639,8762.0
2023-06-01 15:00:00,147.17,147.39,147.14,147.39,11821.0,145.6639,145.8816,145.6342,145.8816,11821.0
2023-06-01 15:05:00,147.4,147.57,147.32,147.53,10595.0,145.8915,146.0598,145.8123,146.0202,10595.0
2023-06-01 15:10:00,147.53,147.62,147.49,147.62,11610.0,146.0202,146.1093,145.9806,146.1093,11610.0
2023-06-01 15:15:00,147.65,147.79,147.59,147.64,12220.0,146.139,146.2775,146.0796,146.1291,12220.0
2023-06-01 15:20:00,147.61,147.62,147.3,147.31,10675.0,146.0994,146.1093,145.7925,145.8024,10675.0
2023-06-01 15:25:00,147.28,147.31,146.99,147.01,10788.0,145.7727,145.8024,145.4857,145.5055,10788.0
2023-06-01 15:30:00,147.0,147.04,146.65,146.72,24363.0,145.4956,145.5352,145.1492,145.2185,24363.0
2023-06-01 15:35:00,146.7,146.75,146.39,146.48,15327.0,145.1987,145.2482,144.8918,144.9809,15327.0
2023-06-01 15:40:00,146.43,146.55,146.32,146.52,12675.0,144.9314,145.0502,144.8226,145.0205,12675.0
2023-06-01 15:45:00,146.59,146.8,146.59,146.74,16634.0,145.0898,145.2976,145.0898,145.2383,16634.0
2023-06-01 15:50:00,146.77,146.85,146.55,146.63,17412.0,145.268,145.3471,145.0502,145.1294,17412.0
2023-06-01 15:55:00,146.61,146.62,146.41,146.46,58426.0,145.1096,145.1195,144.9116,144.9611,58426.0
2023-06-02 09:30:00,147.75,148.16,147.74,148.11,16208.0,146.2379,146.6437,146.228,146.5942,16208.0
2023-06-02 09:35:00,148.1,148.14,147.16,147.32,13232.0,146.5843,146.6239,145.654,145.8123,13232.0
2023-06-02 09:40:00,147.37,147.86,147.36,147.48,9478.0,145.8618,146.3468,145.8519,145.9707,9478.0
2023-06-02 09:45:00,147.54,147.54,146.14,146.5,27676.0,146.0301,146.0301,144.6444,145.0007,27676.0
2023-06-02 09:50:00,146.47,146.53,146.0,146.24,32036.0,144.971,145.0304,144.5058,144.7434,32036.0
2023-06-02 09:55:00,146.35,146.35,145.45,145.49,50254.0,144.8523,144.8523,143.9615,144.0011,50254.0
2023-06-02 10:00:00,145.5,145.78,145.34,145.71,36679.0,144.011,144.2881,143.8526,144.2188,36679.0
2023-06-02 10:05:00,145.73,145.96,145.38,145.38,18998.0,144.2386,144.4662,143.8922,143.8922,18998.0
2023-06-02 10:10:00,145.37,145.82,145.37,145.75,39381.0,143.8823,144.3277,143.8823,144.2584,39381.0
2023-06-02 10:15:00,145.79,146.0,145.57,146.0,4624.0,144.298,144.5058,144.0802,144.5058,4624.0
2023-06-02 10:20:00,146.04,146.21,145.5,145.5,10606.0,144.5454,144.7137,144.011,144.011,10606.0
2023-06-02 10:25:00,145.46,146.2,145.43,146.2,4878.0,143.9714,144.7038,143.9417,144.7038,4878.0
2023-06-02 10:30:00,146.12,146.25,145.85,145.88,2900.0,144.6246,144.7533,144.3574,144.3871,2900.0
2023-06-02 10:35:00,145.8,146.16,145.79,146.16,9859.0,144.3079,144.6642,144.298,144.6642,9859.0
2023-06-02 10:40:00,146.18,146.51,146.18,146.51,7722.0,144.684,145.0106,144.684,145.0106,7722.0
2023-06-02 10:45:00,146.55,146.78,146.45,146.45,7329.0,145.0502,145.2779,144.9512,144.9512,7329.0
2023-06-02 10:50:00,146.4,146.64,146.35,146.55,5874.0,144.9017,145.1393,144.8523,145.0502,5874.0
2023-06-02 10:55:00,146.51,146.72,146.46,146.66,5701.0,145.0106,145.2185,144.9611,145.1591,5701.0
2023-06-02 11:00:00,146.7,146.86,146.57,146.79,10692.0,145.1987,145.357,145.07,145.2878,10692.0
2023-06-02 11:05:00,146.78,146.86,146.6,146.72,4488.0,145.2779,145.357,145.0997,145.2185,4488.0
2023-06-02 11:10:00,146.71,146.79,146.33,146.33,6400.0,145.2086,145.2878,144.8325,144.8325,6400.0
2023-06-02 11:15:00,146.39,146.53,146.26,146.26,5961.0,144.8918,145.0304,144.7632,144.7632,5961.0
2023-06-02 11:20:00,146.27,146.63,146.23,146.54,6691.0,144.7731,145.1294,144.7335,145.0403,6691.0
2023-06-02 11:25:00,146.58,146.74,146.58,146.64,2808.0,145.0799,145.2383,145.0799,145.1393,2808.0
2023-06-02 11:30:00,146.64,146.68,146.47,146.5,2100.0,145.1393,145.1789,144.971,145.0007,2100.0
2023-06-02 11:35:00,146.48,146.49,146.32,146.41,2300.0,144.9809,144.9908,144.8226,144.9116,2300.0
2023-06-02 11:40:00,146.51,146.68,146.51,146.66,4097.0,145.0106,145.1789,145.0106,145.1591,4097.0
2023-06-02 11:45:00,146.6,146.6,146.32,146.35,10857.0,145.0997,145.0997,144.8226,144.8523,10857.0
2023-06-02 11:50:00,146.29,146.29,145.99,146.2,13254.0,144.7929,144.7929,144.4959,144.7038,13254.0
2023-06-02 11:55:00,146.22,146.29,146.16,146.18,1740.0,144.7236,144.7929,144.6642,144.684,1740.0
2023-06-02 12:00:00,146.24,146.27,146.04,146.07,3008.0,144.7434,144.7731,144.5454,144.5751,3008.0
2023-06-02 12:05:00,146.04,146.15,146.0,146.15,3994.0,144.5454,144.6543,144.5058,144.6543,3994.0
2023-06-02 12:10:00,146.14,146.18,145.95,146.0,3726.0,144.6444,144.684,144.4563,144.5058,3726.0
2023-06-02 12:15:00,146.0,146.26,145.94,146.26,7783.0,144.5058,144.7632,144.4465,144.7632,7783.0
2023-06-02 12:20:00,146.29,146.4,146.27,146.32,5026.0,144.7929,144.9017,144.7731,144.8226,5026.0
2023-06-02 12:25:00,146.35,146.35,146.27,146.27,500.0,144.8523,144.8523,144.7731,144.7731,500.0
2023-06-02 12:30:00,146.32,146.39,146.23,146.31,2440.0,144.8226,144.8918,144.7335,144.8127,2440.0
2023-06-02 12:35:00,146.37,146.4,146.3,146.3,999.0,144.872,144.9017,144.8028,144.8028,999.0
2023-06-02 12:40:00,146.37,146.47,146.35,146.47,1877.0,144.872,144.971,144.8523,144.971,1877.0
2023-06-02 12:45:00,146.44,146.61,146.44,146.53,4558.0,144.9413,145.1096,144.9413,145.0304,4558.0
2023-06-02 12:50:00,146.54,146.59,146.46,146.49,4700.0,145.0403,145.0898,144.9611,144.9908,4700.0
2023-06-02 12:55:00,146.47,146.47,146.2,146.21,2000.0,144.971,144.971,144.7038,144.7137,2000.0
2023-06-02 13:00:00,146.2,146.2,146.02,146.2,1849.0,144.7038,144.7038,144.5256,144.7038,1849.0
2023-06-02 13:05:00,146.23,146.4,146.23,146.39,1200.0,144.7335,144.9017,144.7335,144.8918,1200.0
2023-06-02 13:10:00,146.37,146.37,146.19,146.23,2700.0,144.872,144.872,144.6939,144.7335,2700.0
2023-06-02 13:15:00,146.22,146.3,146.13,146.23,4640.0,144.7236,144.8028,144.6345,144.7335,4640.0
2023-06-02 13:20:00,146.25,146.38,146.23,146.38,3422.0,144.7533,144.8819,144.7335,144.8819,3422.0
2023-06-02 13:25:00,146.37,146.49,146.37,146.45,1400.0,144.872,144.9908,144.872,144.9512,1400.0
2023-06-02 13:30:00,146.41,146.41,146.13,146.25,1812.0,144.9116,144.9116,144.6345,144.7533,1812.0
2023-06-02 13:35:00,146.28,146.28,146.09,146.09,2324.0,144.783,144.783,144.5949,144.5949,2324.0
2023-06-02 13:40:00,146.15,146.25,146.11,146.25,2200.0,144.6543,144.7533,144.6147,144.7533,2200.0
2023-06-02 13:45:00,146.26,146.28,146.21,146.24,1163.0,144.7632,144.783,144.7137,144.7434,1163.0
2023-06-02 13:50:00,146.26,146.27,146.15,146.19,2300.0,144.7632,144.7731,144.6543,144.6939,2300.0
2023-06-02 13:55:00,146.16,146.2,146.13,146.2,2100.0,144.6642,144.7038,144.6345,144.7038,2100.0
2023-06-02 14:00:00,146.18,146.31,146.09,146.09,2502.0,144.684,144.8127,144.5949,144.5949,2502.0
2023-06-02 14:05:00,146.07,146.07,145.76,145.97,8037.0,144.5751,144.5751,144.2683,144.4761,8037.0
2023-06-02 14:10:00,146.0,146.0,145.74,145.74,1814.0,144.5058,144.5058,144.2485,144.2485,1814.0
2023-06-02 14:15:00,145.77,145.85,145.7,145.83,2186.0,144.2782,144.3574,144.2089,144.3376,2186.0
2023-06-02 14:20:00,145.84,146.06,145.84,146.05,3196.0,144.3475,144.5652,144.3475,144.5553,3196.0
2023-06-02 14:25:00,146.04,146.09,145.9,145.94,4062.0,144.5454,144.5949,144.4069,144.4465,4062.0
2023-06-02 14:30:00,146.0,146.23,145.97,146.18,2378.0,144.5058,144.7335,144.4761,144.684,2378.0
2023-06-02 14:35:00,146.07,146.16,146.05,146.1,4539.0,144.5751,144.6642,144.5553,144.6048,4539.0
2023-06-02 14:40:00,146.09,146.11,145.97,146.02,4903.0,144.5949,144.6147,144.4761,144.5256,4903.0
2023-06-02 14:45:00,146.02,146.16,146.02,146.07,2760.0,144.5256,144.6642,144.5256,144.5751,2760.0
2023-06-02 14:50:00,146.04,146.13,146.0,146.02,2561.0,144.5454,144.6345,144.5058,144.5256,2561.0
2023-06-02 14:55:00,145.98,146.0,145.86,145.92,2519.0,144.486,144.5058,144.3673,144.4267,2519.0
2023-06-02 15:00:00,145.96,146.11,145.96,146.03,3000.0,144.4662,144.6147,144.4662,144.5355,3000.0
2023-06-02 15:05:00,146.04,146.18,145.98,146.07,5646.0,144.5454,144.684,144.486,144.5751,5646.0
2023-06-02 15:10:00,146.03,146.06,145.95,145.98,5108.0,144.5355,144.5652,144.4563,144.486,5108.0
2023-06-02 15:15:00,146.04,146.17,146.04,146.05,4224.0,144.5454,144.6741,144.5454,144.5553,4224.0
2023-06-02 15:20:00,146.03,146.24,146.03,146.06,4159.0,144.5355,144.7434,144.5355,144.5652,4159.0
2023-06-02 15:25:00,146.03,146.05,145.93,145.93,5955.0,144.5355,144.5553,144.4366,144.4366,5955.0
2023-06-02 15:30:00,145.9,145.94,145.78,145.94,5420.0,144.4069,144.4465,144.2881,144.4465,5420.0
2023-06-02 15:35:00,145.95,146.13,145.94,146.02,10802.0,144.4563,144.6345,144.4465,144.5256,10802.0
2023-06-02 15:40:00,146.04,146.11,145.92,145.97,5488.0,144.5454,144.6147,144.4267,144.4761,5488.0
2023-06-02 15:45:00,145.99,146.17,145.96,146.15,9238.0,144.4959,144.6741,144.4662,144.6543,9238.0
2023-06-02 15:50:00,146.11,146.2,146.02,146.12,23787.0,144.6147,144.7038,144.5256,144.6246,23787.0
2023-06-02 15:55:00,146.14,146.18,146.04,146.08,24540.0,144.6444,144.684,144.5454,144.585,24540.0
2023-06-05 09:30:00,145.4,145.47,144.82,144.92,5959.0,143.912,143.9813,143.3379,143.4369,5959.0
2023-06-05 09:35:00,144.87,145.15,144.87,145.08,6000.0,143.3874,143.6645,143.3874,143.5953,6000.0
2023-06-05 09:40:00,145.15,145.71,145.11,145.47,6584.0,143.6645,144.2188,143.6249,143.9813,6584.0
2023-06-05 09:45:00,145.49,145.53,145.15,145.15,8671.0,144.0011,144.0406,143.6645,143.6645,8671.0
2023-06-05 09:50:00,145.09,145.09,144.45,144.54,7623.0,143.6051,143.6051,142.9717,143.0608,7623.0
2023-06-05 09:55:00,144.49,144.7,144.06,144.08,6177.0,143.0113,143.2191,142.5857,142.6055,6177.0
2023-06-05 10:00:00,144.0,144.4,144.0,144.38,7507.0,142.5263,142.9222,142.5263,142.9024,7507.0
2023-06-05 10:05:00,144.43,144.56,144.15,144.18,9764.0,142.9519,143.0806,142.6748,142.7045,9764.0
2023-06-05 10:10:00,144.18,144.5,143.99,144.03,13493.0,142.7045,143.0212,142.5164,142.556,13493.0
2023-06-05 10:15:00,144.1,144.53,143.79,144.35,9559.0,142.6253,143.0509,142.3185,142.8727,9559.0
2023-06-05 10:20:00,144.4,144.51,144.17,144.23,11773.0,142.9222,143.0311,142.6946,142.754,11773.0
2023-06-05 10:25:00,144.24,144.28,144.03,144.13,5105.0,142.7638,142.8034,142.556,142.655,5105.0
2023-06-05 10:30:00,144.16,144.22,144.04,144.08,2783.0,142.6847,142.7441,142.5659,142.6055,2783.0
2023-06-05 10:35:00,144.21,144.43,144.11,144.12,3103.0,142.7342,142.9519,142.6352,142.6451,3103.0
2023-06-05 10:40:00,144.05,144.23,144.0,144.23,3399.0,142.5758,142.754,142.5263,142.754,3399.0
2023-06-05 10:45:00,144.36,144.5,144.23,144.23,1900.0,142.8826,143.0212,142.754,142.754,1900.0
2023-06-05 10:50:00,144.27,144.58,144.27,144.58,5939.0,142.7935,143.1004,142.7935,143.1004,5939.0
2023-06-05 10:55:00,144.64,144.86,144.64,144.79,2860.0,143.1598,143.3775,143.1598,143.3082,2860.0
2023-06-05 11:00:00,144.82,144.82,144.54,144.58,2972.0,143.3379,143.3379,143.0608,143.1004,2972.0
2023-06-05 11:05:00,144.56,144.92,144.56,144.92,3955.0,143.0806,143.4369,143.0806,143.4369,3955.0
2023-06-05 11:10:00,144.89,144.99,144.8,144.8,5356.0,143.4072,143.5062,143.3181,143.3181,5356.0
2023-06-05 11:15:00,144.82,144.96,144.72,144.86,9619.0,143.3379,143.4765,143.2389,143.3775,9619.0
2023-06-05 11:20:00,144.87,144.94,144.79,144.89,18176.0,143.3874,143.4567,143.3082,143.4072,18176.0
2023-06-05 11:25:00,144.89,145.0,144.8,144.95,19387.0,143.4072,143.5161,143.3181,143.4666,19387.0
2023-06-05 11:30:00,144.95,145.12,144.95,144.98,7164.0,143.4666,143.6348,143.4666,143.4963,7164.0
2023-06-05 11:35:00,144.98,144.98,144.7,144.87,4449.0,143.4963,143.4963,143.2191,143.3874,4449.0
2023-06-05 11:40:00,144.87,144.96,144.82,144.91,4467.0,143.3874,143.4765,143.3379,143.427,4467.0
2023-06-05 11:45:00,144.91,144.99,144.8,144.86,5711.0,143.427,143.5062,143.3181,143.3775,5711.0
2023-06-05 11:50:00,144.86,144.97,144.85,144.9,4116.0,143.3775,143.4864,143.3676,143.4171,4116.0
2023-06-05 11:55:00,144.91,144.94,144.76,144.79,2400.0,143.427,143.4567,143.2785,143.3082,2400.0
2023-06-05 12:00:00,144.79,144.89,144.54,144.54,6031.0,143.3082,143.4072,143.0608,143.0608,6031.0
2023-06-05 12:05:00,144.54,144.86,144.54,144.85,1800.0,143.0608,143.3775,143.0608,143.3676,1800.0
2023-06-05 12:10:00,144.87,144.97,144.81,144.95,3554.0,143.3874,143.4864,143.328,143.4666,3554.0
2023-06-05 12:15:00,144.98,145.13,144.98,145.1,3025.0,143.4963,143.6447,143.4963,143.615,3025.0
2023-06-05 12:20:00,145.07,145.07,144.94,145.01,3675.0,143.5854,143.5854,143.4567,143.526,3675.0
2023-06-05 12:25:00,144.96,145.08,144.96,145.07,1700.0,143.4765,143.5953,143.4765,143.5854,1700.0
2023-06-05 12:30:00,145.04,145.04,144.93,144.93,600.0,143.5557,143.5557,143.4468,143.4468,600.0
2023-06-05 12:35:00,144.93,145.06,144.88,144.97,3394.0,143.4468,143.5755,143.3973,143.4864,3394.0
2023-06-05 12:40:00,144.99,145.06,144.94,144.97,4447.0,143.5062,143.5755,143.4567,143.4864,4447.0
2023-06-05 12:45:00,145.0,145.14,144.97,145.09,1956.0,143.5161,143.6546,143.4864,143.6051,1956.0
2023-06-05 12:50:00,145.1,145.19,145.1,145.13,2538.0,143.615,143.7041,143.615,143.6447,2538.0
2023-06-05 12:55:00,145.12,145.12,145.03,145.07,1086.0,143.6348,143.6348,143.5458,143.5854,1086.0
2023-06-05 13:00:00,145.14,145.17,145.11,145.11,1600.0,143.6546,143.6843,143.6249,143.6249,1600.0
2023-06-05 13:05:00,145.1,145.18,145.09,145.09,1100.0,143.615,143.6942,143.6051,143.6051,1100.0
2023-06-05 13:10:00,145.16,145.16,144.99,144.99,6707.0,143.6744,143.6744,143.5062,143.5062,6707.0
2023-06-05 13:15:00,144.91,144.91,144.73,144.8,5645.0,143.427,143.427,143.2488,143.3181,5645.0
2023-06-05 13:20:00,144.84,144.94,144.82,144.92,2320.0,143.3577,143.4567,143.3379,143.4369,2320.0
2023-06-05 13:25:00,144.9,144.93,144.64,144.7,3481.0,143.4171,143.4468,143.1598,143.2191,3481.0
2023-06-05 13:30:00,144.66,144.71,144.56,144.71,4145.0,143.1795,143.229,143.0806,143.229,4145.0
2023-06-05 13:35:00,144.71,144.71,144.37,144.45,6404.0,143.229,143.229,142.8925,142.9717,6404.0
2023-06-05 13:40:00,144.44,144.55,144.44,144.53,3402.0,142.9618,143.0707,142.9618,143.0509,3402.0
2023-06-05 13:45:00,144.51,144.54,144.28,144.31,2300.0,143.0311,143.0608,142.8034,142.8331,2300.0
2023-06-05 13:50:00,144.31,144.4,144.29,144.31,4065.0,142.8331,142.9222,142.8133,142.8331,4065.0
2023-06-05 13:55:00,144.32,144.41,144.28,144.35,3213.0,142.843,142.9321,142.8034,142.8727,3213.0
2023-06-05 14:00:00,144.37,144.47,144.35,144.42,3345.0,142.8925,142.9915,142.8727,142.942,3345.0
2023-06-05 14:05:00,144.43,144.46,144.14,144.3,6311.0,142.9519,142.9816,142.6649,142.8232,6311.0
2023-06-05 14:10:00,144.3,144.33,144.14,144.21,2494.0,142.8232,142.8529,142.6649,142.7342,2494.0
2023-06-05 14:15:00,144.2,144.34,144.14,144.29,2443.0,142.7243,142.8628,142.6649,142.8133,2443.0
2023-06-05 14:20:00,144.28,144.3,144.2,144.28,2800.0,142.8034,142.8232,142.7243,142.8034,2800.0
2023-06-05 14:25:00,144.18,144.18,144.04,144.1,5241.0,142.7045,142.7045,142.5659,142.6253,5241.0
2023-06-05 14:30:00,144.15,144.15,143.63,143.69,12073.0,142.6748,142.6748,142.1601,142.2195,12073.0
2023-06-05 14:35:00,143.72,143.9,143.67,143.71,17722.0,142.2492,142.4273,142.1997,142.2393,17722.0
2023-06-05 14:40:00,143.7,143.9,143.63,143.87,14901.0,142.2294,142.4273,142.1601,142.3976,14901.0
2023-06-05 14:45:00,143.88,143.92,143.69,143.92,22150.0,142.4075,142.4471,142.2195,142.4471,22150.0
2023-06-05 14:50:00,143.86,144.14,143.75,144.13,10560.0,142.3877,142.6649,142.2789,142.655,10560.0
2023-06-05 14:55:00,144.13,144.29,144.08,144.21,10809.0,142.655,142.8133,142.6055,142.7342,10809.0
2023-06-05 15:00:00,144.17,144.27,143.9,143.98,14963.0,142.6946,142.7935,142.4273,142.5065,14963.0
2023-06-05 15:05:00,143.99,144.08,143.82,143.95,11128.0,142.5164,142.6055,142.3481,142.4768,11128.0
2023-06-05 15:10:00,143.96,144.19,143.9,144.17,7945.0,142.4867,142.7144,142.4273,142.6946,7945.0
2023-06-05 15:15:00,144.16,144.36,144.11,144.27,7385.0,142.6847,142.8826,142.6352,142.7935,7385.0
2023-06-05 15:20:00,144.32,144.44,144.32,144.44,6321.0,142.843,142.9618,142.843,142.9618,6321.0
2023-06-05 15:25:00,144.45,144.45,144.2,144.36,7028.0,142.9717,142.9717,142.7243,142.8826,7028.0
2023-06-05 15:30:00,144.34,144.45,144.25,144.37,13216.0,142.8628,142.9717,142.7737,142.8925,13216.0
2023-06-05 15:35:00,144.39,144.5,144.3,144.44,9962.0,142.9123,143.0212,142.8232,142.9618,9962.0
2023-06-05 15:40:00,144.46,144.6,144.38,144.51,10062.0,142.9816,143.1202,142.9024,143.0311,10062.0
2023-06-05 15:45:00,144.53,144.53,144.31,144.5,7507.0,143.0509,143.0509,142.8331,143.0212,7507.0
2023-06-05 15:50:00,144.54,144.62,144.36,144.43,12143.0,143.0608,143.14,142.8826,142.9519,12143.0
2023-06-05 15:55:00,144.36,144.48,144.25,144.25,37680.0,142.8826,143.0014,142.7737,142.7737,37680.0
2023-06-06 09:30:00,143.28,143.48,143.0,143.14,16606.0,141.8137,142.0116,141.5365,141.6751,16606.0
2023-06-06 09:35:00,143.07,144.01,143.04,143.99,35704.0,141.6058,142.5362,141.5761,142.5164,35704.0
2023-06-06 09:40:00,144.06,144.51,143.99,144.04,29766.0,142.5857,143.0311,142.5164,142.5659,29766.0
2023-06-06 09:45:00,144.19,144.7,144.19,144.6,25953.0,142.7144,143.2191,142.7144,143.1202,25953.0
2023-06-06 09:50:00,144.6,144.7,144.07,144.53,17555.0,143.1202,143.2191,142.5956,143.0509,17555.0
2023-06-06 09:55:00,144.58,144.79,144.34,144.6,12060.0,143.1004,143.3082,142.8628,143.1202,12060.0
2023-06-06 10:00:00,144.66,144.72,144.32,144.32,13498.0,143.1795,143.2389,142.843,142.843,13498.0
2023-06-06 10:05:00,144.31,144.66,144.2,144.66,23743.0,142.8331,143.1795,142.7243,143.1795,23743.0
2023-06-06 10:10:00,144.59,144.74,144.3,144.51,14581.0,143.1103,143.2587,142.8232,143.0311,14581.0
2023-06-06 10:15:00,144.53,144.63,144.42,144.63,9892.0,143.0509,143.1499,142.942,143.1499,9892.0
2023-06-06 10:20:00,144.63,144.8,144.54,144.77,11488.0,143.1499,143.3181,143.0608,143.2884,11488.0
2023-06-06 10:25:00,144.72,144.75,144.4,144.49,4451.0,143.2389,143.2686,142.9222,143.0113,4451.0
2023-06-06 10:30:00,144.43,144.58,144.35,144.35,4656.0,142.9519,143.1004,142.8727,142.8727,4656.0
2023-06-06 10:35:00,144.28,144.49,144.28,144.37,5781.0,142.8034,143.0113,142.8034,142.8925,5781.0
2023-06-06 10:40:00,144.32,144.51,144.31,144.51,2526.0,142.843,143.0311,142.8331,143.0311,2526.0
2023-06-06 10:45:00,144.53,145.05,144.53,145.05,11700.0,143.0509,143.5656,143.0509,143.5656,11700.0
2023-06-06 10:50:00,145.06,145.24,145.02,145.11,3222.0,143.5755,143.7536,143.5359,143.6249,3222.0
2023-06-06 10:55:00,145.02,145.55,144.99,145.5,57120.0,143.5359,144.0604,143.5062,144.011,57120.0
2023-06-06 11:00:00,145.55,145.59,145.4,145.59,6135.0,144.0604,144.1,143.912,144.1,6135.0
2023-06-06 11:05:00,145.59,145.79,145.59,145.72,6557.0,144.1,144.298,144.1,144.2287,6557.0
2023-06-06 11:10:00,145.72,145.87,145.67,145.84,6807.0,144.2287,144.3772,144.1792,144.3475,6807.0
2023-06-06 11:15:00,145.85,146.0,145.8,145.94,6968.0,144.3574,144.5058,144.3079,144.4465,6968.0
2023-06-06 11:20:00,146.0,146.0,145.61,145.61,9899.0,144.5058,144.5058,144.1198,144.1198,9899.0
2023-06-06 11:25:00,145.56,145.65,145.25,145.55,9047.0,144.0703,144.1594,143.7635,144.0604,9047.0
2023-06-06 11:30:00,145.56,145.84,145.56,145.76,3569.0,144.0703,144.3475,144.0703,144.2683,3569.0
2023-06-06 11:35:00,145.74,145.75,145.63,145.74,3683.0,144.2485,144.2584,144.1396,144.2485,3683.0
2023-06-06 11:40:00,145.73,145.78,145.65,145.75,7337.0,144.2386,144.2881,144.1594,144.2584,7337.0
2023-06-06 11:45:00,145.77,146.04,145.73,145.97,7440.0,144.2782,144.5454,144.2386,144.4761,7440.0
2023-06-06 11:50:00,145.98,146.01,145.81,145.85,5133.0,144.486,144.5157,144.3178,144.3574,5133.0
2023-06-06 11:55:00,145.83,146.01,145.82,145.9,5316.0,144.3376,144.5157,144.3277,144.4069,5316.0
2023-06-06 12:00:00,145.92,146.15,145.9,146.13,1750.0,144.4267,144.6543,144.4069,144.6345,1750.0
2023-06-06 12:05:00,146.14,146.14,145.76,145.76,3832.0,144.6444,144.6444,144.2683,144.2683,3832.0
2023-06-06 12:10:00,145.85,145.85,145.7,145.71,5269.0,144.3574,144.3574,144.2089,144.2188,5269.0
2023-06-06 12:15:00,145.73,145.79,145.68,145.72,3700.0,144.2386,144.298,144.1891,144.2287,3700.0
2023-06-06 12:20:00,145.74,145.79,145.72,145.77,4300.0,144.2485,144.298,144.2287,144.2782,4300.0
2023-06-06 12:25:00,145.84,145.89,145.7,145.76,900.0,144.3475,144.397,144.2089,144.2683,900.0
2023-06-06 12:30:00,145.76,145.76,145.66,145.71,1426.0,144.2683,144.2683,144.1693,144.2188,1426.0
2023-06-06 12:35:00,145.7,145.7,145.19,145.19,7005.0,144.2089,144.2089,143.7041,143.7041,7005.0
2023-06-06 12:40:00,145.18,145.18,144.9,145.05,1700.0,143.6942,143.6942,143.4171,143.5656,1700.0
2023-06-06 12:45:00,145.0,145.09,144.86,144.86,2735.0,143.5161,143.6051,143.3775,143.3775,2735.0
2023-06-06 12:50:00,144.86,144.87,144.68,144.73,3638.0,143.3775,143.3874,143.1993,143.2488,3638.0
2023-06-06 12:55:00,144.73,144.77,144.34,144.43,8562.0,143.2488,143.2884,142.8628,142.9519,8562.0
2023-06-06 13:00:00,144.43,144.56,144.37,144.55,3631.0,142.9519,143.0806,142.8925,143.0707,3631.0
2023-06-06 13:05:00,144.56,144.66,144.46,144.66,7117.0,143.0806,143.1795,142.9816,143.1795,7117.0
2023-06-06 13:10:00,144.7,144.84,144.67,144.84,4577.0,143.2191,143.3577,143.1894,143.3577,4577.0
2023-06-06 13:15:00,144.84,144.88,144.66,144.78,5866.0,143.3577,143.3973,143.1795,143.2983,5866.0
2023-06-06 13:20:00,144.72,144.85,144.63,144.71,11848.0,143.2389,143.3676,143.1499,143.229,11848.0
2023-06-06 13:25:00,144.68,144.75,144.46,144.74,11821.0,143.1993,143.2686,142.9816,143.2587,11821.0
2023-06-06 13:30:00,144.76,144.85,144.68,144.74,6757.0,143.2785,143.3676,143.1993,143.2587,6757.0
2023-06-06 13:35:00,144.81,144.88,144.79,144.81,1851.0,143.328,143.3973,143.3082,143.328,1851.0
2023-06-06 13:40:00,144.81,144.81,144.7,144.76,3036.0,143.328,143.328,143.2191,143.2785,3036.0
2023-06-06 13:45:00,144.82,144.92,144.8,144.88,3983.0,143.3379,143.4369,143.3181,143.3973,3983.0
2023-06-06 13:50:00,144.89,144.93,144.62,144.67,4459.0,143.4072,143.4468,143.14,143.1894,4459.0
2023-06-06 13:55:00,144.66,144.66,144.44,144.56,5319.0,143.1795,143.1795,142.9618,143.0806,5319.0
2023-06-06 14:00:00,144.6,144.61,144.45,144.54,8439.0,143.1202,143.1301,142.9717,143.0608,8439.0
2023-06-06 14:05:00,144.56,144.68,144.47,144.68,5982.0,143.0806,143.1993,142.9915,143.1993,5982.0
2023-06-06 14:10:00,144.75,144.85,144.73,144.73,2646.0,143.2686,143.3676,143.2488,143.2488,2646.0
2023-06-06 14:15:00,144.72,144.81,144.7,144.7,1142.0,143.2389,143.328,143.2191,143.2191,1142.0
2023-06-06 14:20:00,144.64,144.7,144.46,144.65,4100.0,143.1598,143.2191,142.9816,143.1697,4100.0
2023-06-06 14:25:00,144.67,144.85,144.67,144.85,2261.0,143.1894,143.3676,143.1894,143.3676,2261.0
2023-06-06 14:30:00,144.84,144.88,144.71,144.77,1896.0,143.3577,143.3973,143.229,143.2884,1896.0
2023-06-06 14:35:00,144.76,144.79,144.65,144.71,1168.0,143.2785,143.3082,143.1697,143.229,1168.0
2023-06-06 14:40:00,144.65,144.8,144.65,144.76,1095.0,143.1697,143.3181,143.1697,143.2785,1095.0
2023-06-06 14:45:00,144.88,144.98,144.88,144.98,1100.0,143.3973,143.4963,143.3973,143.4963,1100.0
2023-06-06 14:50:00,144.99,145.14,144.99,145.09,6354.0,143.5062,143.6546,143.5062,143.6051,6354.0
2023-06-06 14:55:00,145.11,145.12,145.01,145.01,1777.0,143.6249,143.6348,143.526,143.526,1777.0
2023-06-06 15:00:00,145.04,145.15,145.03,145.15,5950.0,143.5557,143.6645,143.5458,143.6645,5950.0
2023-06-06 15:05:00,145.17,145.3,145.15,145.23,4891.0,143.6843,143.813,143.6645,143.7437,4891.0
2023-06-06 15:10:00,145.22,145.28,145.17,145.2,2100.0,143.7338,143.7932,143.6843,143.714,2100.0
2023-06-06 15:15:00,145.15,145.26,145.14,145.25,4610.0,143.6645,143.7734,143.6546,143.7635,4610.0
2023-06-06 15:20:00,145.26,145.37,145.23,145.35,6644.0,143.7734,143.8823,143.7437,143.8625,6644.0
2023-06-06 15:25:00,145.36,145.36,145.19,145.27,5715.0,143.8724,143.8724,143.7041,143.7833,5715.0
2023-06-06 15:30:00,145.28,145.32,145.2,145.27,6171.0,143.7932,143.8328,143.714,143.7833,6171.0
2023-06-06 15:35:00,145.22,145.23,144.92,144.95,11008.0,143.7338,143.7437,143.4369,143.4666,11008.0
2023-06-06 15:40:00,144.99,145.24,144.91,145.23,24024.0,143.5062,143.7536,143.427,143.7437,24024.0
2023-06-06 15:45:00,145.22,145.27,145.06,145.07,19139.0,143.7338,143.7833,143.5755,143.5854,19139.0
2023-06-06 15:50:00,145.04,145.27,145.03,145.27,28786.0,143.5557,143.7833,143.5458,143.7833,28786.0
2023-06-06 15:55:00,145.33,145.47,145.29,145.39,47117.0,143.8427,143.9813,143.8031,143.9021,47117.0
2023-06-07 09:30:00,146.45,147.1,146.41,146.73,16412.0,144.9512,145.5946,144.9116,145.2284,16412.0
2023-06-07 09:35:00,146.71,146.76,146.45,146.46,15842.0,145.2086,145.2581,144.9512,144.9611,15842.0
2023-06-07 09:40:00,146.45,147.01,146.28,146.97,47639.0,144.9512,145.5055,144.783,145.4659,47639.0
2023-06-07 09:45:00,146.96,147.39,146.91,147.25,41110.0,145.456,145.8816,145.4065,145.743,41110.0
2023-06-07 09:50:00,147.11,147.55,146.94,146.94,19325.0,145.6045,146.04,145.4362,145.4362,19325.0
2023-06-07 09:55:00,146.97,147.37,146.87,147.37,105888.0,145.4659,145.8618,145.3669,145.8618,105888.0
2023-06-07 10:00:00,147.31,147.61,147.21,147.28,40087.0,145.8024,146.0994,145.7035,145.7727,40087.0
2023-06-07 10:05:00,147.35,147.9,147.33,147.79,73918.0,145.842,146.3864,145.8222,146.2775,73918.0
2023-06-07 10:10:00,147.77,148.13,147.72,147.8,100793.0,146.2577,146.614,146.2082,146.2874,100793.0
2023-06-07 10:15:00,147.79,147.79,147.48,147.69,30980.0,146.2775,146.2775,145.9707,146.1785,30980.0
2023-06-07 10:20:00,147.65,147.71,147.12,147.16,4838.0,146.139,146.1983,145.6144,145.654,4838.0
2023-06-07 10:25:00,147.06,147.29,146.9,147.28,27146.0,145.555,145.7826,145.3966,145.7727,27146.0
2023-06-07 10:30:00,147.21,147.42,147.01,147.01,8653.0,145.7035,145.9113,145.5055,145.5055,8653.0
2023-06-07 10:35:00,146.96,146.96,146.46,146.78,14422.0,145.456,145.456,144.9611,145.2779,14422.0
2023-06-07 10:40:00,146.74,146.79,146.29,146.36,9814.0,145.2383,145.2878,144.7929,144.8622,9814.0
2023-06-07 10:45:00,146.33,146.39,146.18,146.26,13796.0,144.8325,144.8918,144.684,144.7632,13796.0
2023-06-07 10:50:00,146.25,146.28,145.76,145.8,5720.0,144.7533,144.783,144.2683,144.3079,5720.0
2023-06-07 10:55:00,145.8,146.1,145.78,146.08,4947.0,144.3079,144.6048,144.2881,144.585,4947.0
2023-06-07 11:00:00,146.06,146.34,146.0,146.34,3924.0,144.5652,144.8424,144.5058,144.8424,3924.0
2023-06-07 11:05:00,146.37,146.55,146.28,146.49,8596.0,144.872,145.0502,144.783,144.9908,8596.0
2023-06-07 11:10:00,146.5,146.5,146.04,146.21,6690.0,145.0007,145.0007,144.5454,144.7137,6690.0
2023-06-07 11:15:00,146.17,146.25,145.93,146.19,3500.0,144.6741,144.7533,144.4366,144.6939,3500.0
2023-06-07 11:20:00,146.11,146.34,146.11,146.25,3090.0,144.6147,144.8424,144.6147,144.7533,3090.0
2023-06-07 11:25:00,146.2,146.54,146.19,146.51,3072.0,144.7038,145.0403,144.6939,145.0106,3072.0
2023-06-07 11:30:00,146.51,146.9,146.51,146.89,2700.0,145.0106,145.3966,145.0106,145.3867,2700.0
2023-06-07 11:35:00,146.79,146.84,146.73,146.74,4388.0,145.2878,145.3372,145.2284,145.2383,4388.0
2023-06-07 11:40:00,146.66,146.76,146.43,146.44,14048.0,145.1591,145.2581,144.9314,144.9413,14048.0
2023-06-07 11:45:00,146.5,147.01,146.49,146.97,6816.0,145.0007,145.5055,144.9908,145.4659,6816.0
2023-06-07 11:50:00,146.96,146.96,146.37,146.58,9612.0,145.456,145.456,144.872,145.0799,9612.0
2023-06-07 11:55:00,146.58,146.58,146.19,146.19,6846.0,145.0799,145.0799,144.6939,144.6939,6846.0
2023-06-07 12:00:00,146.22,146.51,146.22,146.5,4265.0,144.7236,145.0106,144.7236,145.0007,4265.0
2023-06-07 12:05:00,146.54,146.56,146.32,146.44,4288.0,145.0403,145.0601,144.8226,144.9413,4288.0
2023-06-07 12:10:00,146.38,146.48,146.02,146.03,14035.0,144.8819,144.9809,144.5256,144.5355,14035.0
2023-06-07 12:15:00,146.04,146.15,145.93,146.04,12020.0,144.5454,144.6543,144.4366,144.5454,12020.0
2023-06-07 12:20:00,145.93,145.93,145.56,145.66,4255.0,144.4366,144.4366,144.0703,144.1693,4255.0
2023-06-07 12:25:00,145.59,145.61,145.2,145.35,16139.0,144.1,144.1198,143.714,143.8625,16139.0
2023-06-07 12:30:00,145.44,145.61,145.36,145.61,5159.0,143.9516,144.1198,143.8724,144.1198,5159.0
2023-06-07 12:35:00,145.63,145.65,145.51,145.65,2499.0,144.1396,144.1594,144.0209,144.1594,2499.0
2023-06-07 12:40:00,145.62,145.8,145.59,145.77,4657.0,144.1297,144.3079,144.1,144.2782,4657.0
2023-06-07 12:45:00,145.74,145.84,145.71,145.77,2700.0,144.2485,144.3475,144.2188,144.2782,2700.0
2023-06-07 12:50:00,145.71,145.71,145.36,145.37,13364.0,144.2188,144.2188,143.8724,143.8823,13364.0
2023-06-07 12:55:00,145.31,145.41,145.16,145.23,4358.0,143.8229,143.9219,143.6744,143.7437,4358.0
2023-06-07 13:00:00,145.23,145.33,145.08,145.08,5757.0,143.7437,143.8427,143.5953,143.5953,5757.0
2023-06-07 13:05:00,145.06,145.31,145.04,145.31,9825.0,143.5755,143.8229,143.5557,143.8229,9825.0
2023-06-07 13:10:00,145.32,145.38,145.09,145.11,13981.0,143.8328,143.8922,143.6051,143.6249,13981.0
2023-06-07 13:15:00,145.06,145.07,144.76,144.78,7863.0,143.5755,143.5854,143.2785,143.2983,7863.0
2023-06-07 13:20:00,144.82,144.82,144.58,144.77,8130.0,143.3379,143.3379,143.1004,143.2884,8130.0
2023-06-07 13:25:00,144.75,144.96,144.69,144.84,10162.0,143.2686,143.4765,143.2092,143.3577,10162.0
2023-06-07 13:30:00,144.83,144.91,144.66,144.72,3296.0,143.3478,143.427,143.1795,143.2389,3296.0
2023-06-07 13:35:00,144.68,144.69,144.43,144.48,4133.0,143.1993,143.2092,142.9519,143.0014,4133.0
2023-06-07 13:40:00,144.49,144.66,144.47,144.66,4600.0,143.0113,143.1795,142.9915,143.1795,4600.0
2023-06-07 13:45:00,144.74,144.8,144.54,144.57,5692.0,143.2587,143.3181,143.0608,143.0905,5692.0
2023-06-07 13:50:00,144.59,144.71,144.53,144.71,3619.0,143.1103,143.229,143.0509,143.229,3619.0
2023-06-07 13:55:00,144.74,144.92,144.74,144.86,2100.0,143.2587,143.4369,143.2587,143.3775,2100.0
2023-06-07 14:00:00,144.9,145.04,144.9,144.99,1900.0,143.4171,143.5557,143.4171,143.5062,1900.0
2023-06-07 14:05:00,144.98,145.09,144.93,145.03,2828.0,143.4963,143.6051,143.4468,143.5458,2828.0
2023-06-07 14:10:00,145.0,145.12,144.78,145.12,6266.0,143.5161,143.6348,143.2983,143.6348,6266.0
2023-06-07 14:15:00,145.19,145.22,145.1,145.21,2600.0,143.7041,143.7338,143.615,143.7239,2600.0
2023-06-07 14:20:00,145.24,145.27,145.1,145.12,1461.0,143.7536,143.7833,143.615,143.6348,1461.0
2023-06-07 14:25:00,145.15,145.15,144.92,145.09,1800.0,143.6645,143.6645,143.4369,143.6051,1800.0
2023-06-07 14:30:00,145.08,145.13,144.69,144.69,4647.0,143.5953,143.6447,143.2092,143.2092,4647.0
2023-06-07 14:35:00,144.69,144.9,144.54,144.9,5709.0,143.2092,143.4171,143.0608,143.4171,5709.0
2023-06-07 14:40:00,144.86,144.9,144.69,144.69,7599.0,143.3775,143.4171,143.2092,143.2092,7599.0
2023-06-07 14:45:00,144.68,144.73,144.53,144.57,6278.0,143.1993,143.2488,143.0509,143.0905,6278.0
2023-06-07 14:50:00,144.56,144.86,144.53,144.83,4083.0,143.0806,143.3775,143.0509,143.3478,4083.0
2023-06-07 14:55:00,144.88,144.94,144.73,144.94,3281.0,143.3973,143.4567,143.2488,143.4567,3281.0
2023-06-07 15:00:00,145.0,145.14,144.94,145.03,6027.0,143.5161,143.6546,143.4567,143.5458,6027.0
2023-06-07 15:05:00,145.12,145.14,144.86,144.89,3230.0,143.6348,143.6546,143.3775,143.4072,3230.0
2023-06-07 15:10:00,144.88,144.88,144.55,144.64,5300.0,143.3973,143.3973,143.0707,143.1598,5300.0
2023-06-07 15:15:00,144.63,144.78,144.57,144.63,5257.0,143.1499,143.2983,143.0905,143.1499,5257.0
2023-06-07 15:20:00,144.71,144.99,144.71,144.78,6234.0,143.229,143.5062,143.229,143.2983,6234.0
2023-06-07 15:25:00,144.77,144.78,144.53,144.77,7402.0,143.2884,143.2983,143.0509,143.2884,7402.0
2023-06-07 15:30:00,144.76,144.93,144.55,144.55,21095.0,143.2785,143.4468,143.0707,143.0707,21095.0
2023-06-07 15:35:00,144.55,144.58,144.35,144.42,20944.0,143.0707,143.1004,142.8727,142.942,20944.0
2023-06-07 15:40:00,144.43,144.49,144.29,144.41,23397.0,142.9519,143.0113,142.8133,142.9321,23397.0
2023-06-07 15:45:00,144.4,144.4,144.17,144.23,27053.0,142.9222,142.9222,142.6946,142.754,27053.0
2023-06-07 15:50:00,144.25,144.71,144.25,144.5,72670.0,142.7737,143.229,142.7737,143.0212,72670.0
2023-06-07 15:55:00,144.5,144.62,144.33,144.54,61263.0,143.0212,143.14,142.8529,143.0608,61263.0
2023-06-08 09:30:00,144.82,145.26,144.49,144.49,18984.0,143.3379,143.7734,143.0113,143.0113,18984.0
2023-06-08 09:35:00,144.6,144.98,144.56,144.7,6130.0,143.1202,143.4963,143.0806,143.2191,6130.0
2023-06-08 09:40:00,144.45,145.39,144.33,145.23,17377.0,142.9717,143.9021,142.8529,143.7437,17377.0
2023-06-08 09:45:00,145.11,145.13,144.51,144.51,5500.0,143.6249,143.6447,143.0311,143.0311,5500.0
2023-06-08 09:50:00,144.42,144.93,144.41,144.43,17392.0,142.942,143.4468,142.9321,142.9519,17392.0
2023-06-08 09:55:00,144.56,145.11,144.38,145.06,13654.0,143.0806,143.6249,142.9024,143.5755,13654.0
2023-06-08 10:00:00,145.1,145.24,145.06,145.24,2277.0,143.615,143.7536,143.5755,143.7536,2277.0
2023-06-08 10:05:00,145.21,145.43,144.83,144.9,4818.0,143.7239,143.9417,143.3478,143.4171,4818.0
2023-06-08 10:10:00,144.95,144.97,144.76,144.95,6689.0,143.4666,143.4864,143.2785,143.4666,6689.0
2023-06-08 10:15:00,145.08,145.08,144.63,144.77,17221.0,143.5953,143.5953,143.1499,143.2884,17221.0
2023-06-08 10:20:00,144.78,144.88,144.69,144.86,3264.0,143.2983,143.3973,143.2092,143.3775,3264.0
2023-06-08 10:25:00,144.7,144.96,144.47,144.68,8880.0,143.2191,143.4765,142.9915,143.1993,8880.0
2023-06-08 10:30:00,144.76,145.01,144.7,144.7,11516.0,143.2785,143.526,143.2191,143.2191,11516.0
2023-06-08 10:35:00,144.72,144.78,144.49,144.58,3997.0,143.2389,143.2983,143.0113,143.1004,3997.0
2023-06-08 10:40:00,144.65,145.15,144.65,145.08,8542.0,143.1697,143.6645,143.1697,143.5953,8542.0
2023-06-08 10:45:00,145.05,145.09,144.9,144.91,6751.0,143.5656,143.6051,143.4171,143.427,6751.0
2023-06-08 10:50:00,144.91,145.09,144.89,144.96,9241.0,143.427,143.6051,143.4072,143.4765,9241.0
2023-06-08 10:55:00,144.92,145.04,144.9,145.04,4393.0,143.4369,143.5557,143.4171,143.5557,4393.0
2023-06-08 11:00:00,145.03,145.36,145.03,145.31,5278.0,143.5458,143.8724,143.5458,143.8229,5278.0
2023-06-08 11:05:00,145.31,145.45,145.25,145.44,5425.0,143.8229,143.9615,143.7635,143.9516,5425.0
2023-06-08 11:10:00,145.43,145.48,145.28,145.28,6330.0,143.9417,143.9912,143.7932,143.7932,6330.0
2023-06-08 11:15:00,145.34,145.49,145.3,145.39,5798.0,143.8526,144.0011,143.813,143.9021,5798.0
2023-06-08 11:20:00,145.38,145.63,145.37,145.63,9990.0,143.8922,144.1396,143.8823,144.1396,9990.0
2023-06-08 11:25:00,145.61,146.03,145.6,146.03,11309.0,144.1198,144.5355,144.1099,144.5355,11309.0
2023-06-08 11:30:00,146.05,146.08,145.93,145.97,6549.0,144.5553,144.585,144.4366,144.4761,6549.0
2023-06-08 11:35:00,145.96,145.97,145.84,145.85,8133.0,144.4662,144.4761,144.3475,144.3574,8133.0
2023-06-08 11:40:00,145.85,145.93,145.83,145.93,4500.0,144.3574,144.4366,144.3376,144.4366,4500.0
2023-06-08 11:45:00,145.92,146.1,145.91,145.94,8407.0,144.4267,144.6048,144.4168,144.4465,8407.0
2023-06-08 11:50:00,145.91,146.29,145.91,146.25,7125.0,144.4168,144.7929,144.4168,144.7533,7125.0
2023-06-08 11:55:00,146.29,146.49,146.17,146.23,7495.0,144.7929,144.9908,144.6741,144.7335,7495.0
2023-06-08 12:00:00,146.27,146.31,146.15,146.31,4120.0,144.7731,144.8127,144.6543,144.8127,4120.0
2023-06-08 12:05:00,146.34,146.37,146.04,146.12,7953.0,144.8424,144.872,144.5454,144.6246,7953.0
2023-06-08 12:10:00,146.12,146.35,146.12,146.26,12207.0,144.6246,144.8523,144.6246,144.7632,12207.0
2023-06-08 12:15:00,146.19,146.3,146.09,146.1,8677.0,144.6939,144.8028,144.5949,144.6048,8677.0
2023-06-08 12:20:00,146.11,146.36,146.09,146.35,8389.0,144.6147,144.8622,144.5949,144.8523,8389.0
2023-06-08 12:25:00,146.33,146.56,146.26,146.56,5797.0,144.8325,145.0601,144.7632,145.0601,5797.0
2023-06-08 12:30:00,146.56,146.57,146.35,146.36,6126.0,145.0601,145.07,144.8523,144.8622,6126.0
2023-06-08 12:35:00,146.37,146.4,146.17,146.23,5176.0,144.872,144.9017,144.6741,144.7335,5176.0
2023-06-08 12:40:00,146.21,146.27,146.06,146.26,4394.0,144.7137,144.7731,144.5652,144.7632,4394.0
2023-06-08 12:45:00,146.27,146.27,146.01,146.02,3558.0,144.7731,144.7731,144.5157,144.5256,3558.0
2023-06-08 12:50:00,146.03,146.13,145.97,146.13,2802.0,144.5355,144.6345,144.4761,144.6345,2802.0
2023-06-08 12:55:00,146.18,146.2,146.08,146.11,2919.0,144.684,144.7038,144.585,144.6147,2919.0
2023-06-08 13:00:00,146.14,146.21,146.12,146.2,2155.0,144.6444,144.7137,144.6246,144.7038,2155.0
2023-06-08 13:05:00,146.2,146.24,146.18,146.23,700.0,144.7038,144.7434,144.684,144.7335,700.0
2023-06-08 13:10:00,146.26,146.26,146.13,146.14,1500.0,144.7632,144.7632,144.6345,144.6444,1500.0
2023-06-08 13:15:00,146.16,146.16,146.02,146.1,2200.0,144.6642,144.6642,144.5256,144.6048,2200.0
2023-06-08 13:20:00,146.16,146.16,145.7,145.74,2853.0,144.6642,144.6642,144.2089,144.2485,2853.0
2023-06-08 13:25:00,145.85,146.01,145.85,146.0,3217.0,144.3574,144.5157,144.3574,144.5058,3217.0
2023-06-08 13:30:00,145.91,145.92,145.74,145.81,1800.0,144.4168,144.4267,144.2485,144.3178,1800.0
2023-06-08 13:35:00,145.78,145.87,145.7,145.7,1764.0,144.2881,144.3772,144.2089,144.2089,1764.0
2023-06-08 13:40:00,145.51,145.51,145.51,145.51,100.0,144.0209,144.0209,144.0209,144.0209,100.0
2023-06-08 13:45:00,145.26,145.27,145.1,145.19,1752.0,143.7734,143.7833,143.615,143.7041,1752.0
2023-06-08 13:50:00,145.23,145.45,145.21,145.45,6560.0,143.7437,143.9615,143.7239,143.9615,6560.0
2023-06-08 13:55:00,145.52,145.58,145.47,145.53,4440.0,144.0307,144.0901,143.9813,144.0406,4440.0
2023-06-08 14:00:00,145.55,145.64,145.49,145.64,2566.0,144.0604,144.1495,144.0011,144.1495,2566.0
2023-06-08 14:05:00,145.69,145.72,145.51,145.53,1806.0,144.199,144.2287,144.0209,144.0406,1806.0
2023-06-08 14:10:00,145.5,145.62,145.4,145.62,3019.0,144.011,144.1297,143.912,144.1297,3019.0
2023-06-08 14:15:00,145.73,145.91,145.72,145.91,3541.0,144.2386,144.4168,144.2287,144.4168,3541.0
2023-06-08 14:20:00,145.9,145.9,145.83,145.86,2001.0,144.4069,144.4069,144.3376,144.3673,2001.0
2023-06-08 14:25:00,145.86,145.95,145.86,145.95,2205.0,144.3673,144.4563,144.3673,144.4563,2205.0
2023-06-08 14:30:00,145.99,146.14,145.99,146.06,1900.0,144.4959,144.6444,144.4959,144.5652,1900.0
2023-06-08 14:35:00,146.09,146.14,146.03,146.14,2257.0,144.5949,144.6444,144.5355,144.6444,2257.0
2023-06-08 14:40:00,146.16,146.26,146.11,146.24,2222.0,144.6642,144.7632,144.6147,144.7434,2222.0
2023-06-08 14:45:00,146.22,146.22,146.0,146.01,3291.0,144.7236,144.7236,144.5058,144.5157,3291.0
2023-06-08 14:50:00,146.01,146.08,145.98,146.06,5661.0,144.5157,144.585,144.486,144.5652,5661.0
2023-06-08 14:55:00,146.06,146.26,146.06,146.22,10052.0,144.5652,144.7632,144.5652,144.7236,10052.0
2023-06-08 15:00:00,146.24,146.29,146.16,146.21,10795.0,144.7434,144.7929,144.6642,144.7137,10795.0
2023-06-08 15:05:00,146.18,146.36,146.16,146.36,5776.0,144.684,144.8622,144.6642,144.8622,5776.0
2023-06-08 15:10:00,146.39,146.49,146.36,146.37,8120.0,144.8918,144.9908,144.8622,144.872,8120.0
2023-06-08 15:15:00,146.38,146.4,146.16,146.22,5872.0,144.8819,144.9017,144.6642,144.7236,5872.0
2023-06-08 15:20:00,146.22,146.34,146.15,146.33,13029.0,144.7236,144.8424,144.6543,144.8325,13029.0
2023-06-08 15:25:00,146.33,146.33,146.12,146.13,3058.0,144.8325,144.8325,144.6246,144.6345,3058.0
2023-06-08 15:30:00,146.17,146.17,146.0,146.05,3111.0,144.6741,144.6741,144.5058,144.5553,3111.0
2023-06-08 15:35:00,146.03,146.18,146.03,146.12,7123.0,144.5355,144.684,144.5355,144.6246,7123.0
2023-06-08 15:40:00,146.1,146.24,146.09,146.23,8473.0,144.6048,144.7434,144.5949,144.7335,8473.0
2023-06-08 15:45:00,146.17,146.25,146.12,146.17,8947.0,144.6741,144.7533,144.6246,144.6741,8947.0
2023-06-08 15:50:00,146.18,146.35,146.07,146.1,39385.0,144.684,144.8523,144.5751,144.6048,39385.0
2023-06-08 15:55:00,146.08,146.25,145.98,146.13,42127.0,144.585,144.7533,144.486,144.6345,42127.0
2023-06-09 09:30:00,148.02,148.75,148.02,148.36,41574.0,146.5052,147.2277,146.5052,146.8417,41574.0
2023-06-09 09:35:00,148.47,148.54,148.08,148.41,21411.0,146.9506,147.0198,146.5645,146.8912,21411.0
2023-06-09 09:40:00,148.44,148.6,148.25,148.38,35668.0,146.9209,147.0792,146.7328,146.8615,35668.0
2023-06-09 09:45:00,148.46,148.64,148.33,148.33,11811.0,146.9407,147.1188,146.812,146.812,11811.0
2023-06-09 09:50:00,148.36,149.12,148.2,149.08,14023.0,146.8417,147.5939,146.6833,147.5543,14023.0
2023-06-09 09:55:00,149.08,149.11,148.73,148.73,11616.0,147.5543,147.584,147.2079,147.2079,11616.0
2023-06-09 10:00:00,148.87,148.91,148.67,148.74,6946.0,147.3465,147.3861,147.1485,147.2178,6946.0
2023-06-09 10:05:00,148.82,148.91,148.62,148.62,9808.0,147.297,147.3861,147.099,147.099,9808.0
2023-06-09 10:10:00,148.63,148.91,148.54,148.78,12066.0,147.1089,147.3861,147.0198,147.2574,12066.0
2023-06-09 10:15:00,148.86,148.94,148.77,148.92,7473.0,147.3366,147.4157,147.2475,147.396,7473.0
2023-06-09 10:20:00,148.95,149.03,148.71,148.71,15459.0,147.4256,147.5048,147.1881,147.1881,15459.0
2023-06-09 10:25:00,148.63,148.7,148.51,148.6,11284.0,147.1089,147.1782,146.9901,147.0792,11284.0
2023-06-09 10:30:00,148.66,148.72,148.25,148.26,8907.0,147.1386,147.198,146.7328,146.7427,8907.0
2023-06-09 10:35:00,148.25,148.38,148.09,148.17,8601.0,146.7328,146.8615,146.5744,146.6536,8601.0
2023-06-09 10:40:00,148.05,148.05,147.47,147.65,21396.0,146.5349,146.5349,145.9608,146.139,21396.0
2023-06-09 10:45:00,147.67,147.75,147.28,147.28,17604.0,146.1587,146.2379,145.7727,145.7727,17604.0
2023-06-09 10:50:00,147.27,147.48,147.1,147.45,16141.0,145.7628,145.9707,145.5946,145.941,16141.0
2023-06-09 10:55:00,147.49,147.73,147.46,147.73,10821.0,145.9806,146.2181,145.9509,146.2181,10821.0
2023-06-09 11:00:00,147.65,147.81,147.65,147.81,2300.0,146.139,146.2973,146.139,146.2973,2300.0
2023-06-09 11:05:00,147.85,148.07,147.71,147.98,5200.0,146.3369,146.5547,146.1983,146.4656,5200.0
2023-06-09 11:10:00,147.99,148.17,147.94,148.12,5421.0,146.4755,146.6536,146.426,146.6041,5421.0
2023-06-09 11:15:00,148.14,148.14,147.8,147.86,7440.0,146.6239,146.6239,146.2874,146.3468,7440.0
2023-06-09 11:20:00,147.89,147.89,147.56,147.68,6629.0,146.3765,146.3765,146.0499,146.1686,6629.0
2023-06-09 11:25:00,147.6,147.61,146.99,146.99,13610.0,146.0895,146.0994,145.4857,145.4857,13610.0
2023-06-09 11:30:00,146.98,147.06,146.78,147.04,23456.0,145.4758,145.555,145.2779,145.5352,23456.0
2023-06-09 11:35:00,147.05,147.32,147.02,147.02,9389.0,145.5451,145.8123,145.5154,145.5154,9389.0
2023-06-09 11:40:00,147.05,147.38,147.05,147.38,9607.0,145.5451,145.8717,145.5451,145.8717,9607.0
2023-06-09 11:45:00,147.35,147.4,147.09,147.11,4606.0,145.842,145.8915,145.5847,145.6045,4606.0
2023-06-09 11:50:00,147.08,147.15,146.91,147.03,4287.0,145.5748,145.6441,145.4065,145.5253,4287.0
2023-06-09 11:55:00,147.03,147.06,146.71,146.73,10991.0,145.5253,145.555,145.2086,145.2284,10991.0
2023-06-09 12:00:00,146.62,146.73,146.44,146.73,5303.0,145.1195,145.2284,144.9413,145.2284,5303.0
2023-06-09 12:05:00,146.78,146.78,146.56,146.6,2251.0,145.2779,145.2779,145.0601,145.0997,2251.0
2023-06-09 12:10:00,146.64,146.86,146.64,146.8,4461.0,145.1393,145.357,145.1393,145.2976,4461.0
2023-06-09 12:15:00,146.76,146.86,146.64,146.72,2400.0,145.2581,145.357,145.1393,145.2185,2400.0
2023-06-09 12:20:00,146.77,146.77,146.62,146.66,800.0,145.268,145.268,145.1195,145.1591,800.0
2023-06-09 12:25:00,146.59,146.59,146.19,146.38,2200.0,145.0898,145.0898,144.6939,144.8819,2200.0
2023-06-09 12:30:00,146.32,146.54,146.32,146.52,8043.0,144.8226,145.0403,144.8226,145.0205,8043.0
2023-06-09 12:35:00,146.5,146.56,146.32,146.33,2434.0,145.0007,145.0601,144.8226,144.8325,2434.0
2023-06-09 12:40:00,146.26,146.45,146.17,146.43,2590.0,144.7632,144.9512,144.6741,144.9314,2590.0
2023-06-09 12:45:00,146.48,146.66,146.36,146.66,1800.0,144.9809,145.1591,144.8622,145.1591,1800.0
2023-06-09 12:50:00,146.67,146.68,146.58,146.63,1300.0,145.169,145.1789,145.0799,145.1294,1300.0
2023-06-09 12:55:00,146.64,146.83,146.52,146.79,1558.0,145.1393,145.3273,145.0205,145.2878,1558.0
2023-06-09 13:00:00,146.79,146.87,146.76,146.86,2159.0,145.2878,145.3669,145.2581,145.357,2159.0
2023-06-09 13:05:00,146.85,147.02,146.82,147.02,2539.0,145.3471,145.5154,145.3174,145.5154,2539.0
2023-06-09 13:10:00,147.0,147.01,146.85,146.96,4452.0,145.4956,145.5055,145.3471,145.456,4452.0
2023-06-09 13:15:00,146.96,147.0,146.86,146.92,6806.0,145.456,145.4956,145.357,145.4164,6806.0
2023-06-09 13:20:00,146.83,146.97,146.83,146.94,3753.0,145.3273,145.4659,145.3273,145.4362,3753.0
2023-06-09 13:25:00,146.92,147.02,146.92,146.99,1738.0,145.4164,145.5154,145.4164,145.4857,1738.0
2023-06-09 13:30:00,147.06,147.16,146.97,147.14,4451.0,145.555,145.654,145.4659,145.6342,4451.0
2023-06-09 13:35:00,147.11,147.11,146.95,147.05,6906.0,145.6045,145.6045,145.4461,145.5451,6906.0
2023-06-09 13:40:00,147.08,147.27,147.08,147.21,1616.0,145.5748,145.7628,145.5748,145.7035,1616.0
2023-06-09 13:45:00,147.28,147.4,147.2,147.2,6242.0,145.7727,145.8915,145.6936,145.6936,6242.0
2023-06-09 13:50:00,147.18,147.21,147.05,147.2,2890.0,145.6738,145.7035,145.5451,145.6936,2890.0
2023-06-09 13:55:00,147.24,147.25,147.1,147.19,1559.0,145.7331,145.743,145.5946,145.6837,1559.0
2023-06-09 14:00:00,147.25,147.25,147.18,147.21,2400.0,145.743,145.743,145.6738,145.7035,2400.0
2023-06-09 14:05:00,147.2,147.2,147.07,147.07,1500.0,145.6936,145.6936,145.5649,145.5649,1500.0
2023-06-09 14:10:00,147.23,147.28,147.19,147.23,2100.0,145.7232,145.7727,145.6837,145.7232,2100.0
2023-06-09 14:15:00,147.18,147.22,147.07,147.2,3702.0,145.6738,145.7134,145.5649,145.6936,3702.0
2023-06-09 14:20:00,147.23,147.43,147.23,147.43,1431.0,145.7232,145.9212,145.7232,145.9212,1431.0
2023-06-09 14:25:00,147.43,147.43,147.15,147.26,7921.0,145.9212,145.9212,145.6441,145.7529,7921.0
2023-06-09 14:30:00,147.23,147.25,147.0,147.13,5600.0,145.7232,145.743,145.4956,145.6243,5600.0
2023-06-09 14:35:00,147.05,147.07,146.7,146.73,4423.0,145.5451,145.5649,145.1987,145.2284,4423.0
2023-06-09 14:40:00,146.69,146.92,146.66,146.89,4000.0,145.1888,145.4164,145.1591,145.3867,4000.0
2023-06-09 14:45:00,146.89,146.96,146.69,146.69,3100.0,145.3867,145.456,145.1888,145.1888,3100.0
2023-06-09 14:50:00,146.72,146.85,146.71,146.78,1740.0,145.2185,145.3471,145.2086,145.2779,1740.0
2023-06-09 14:55:00,146.76,146.99,146.76,146.97,2486.0,145.2581,145.4857,145.2581,145.4659,2486.0
2023-06-09 15:00:00,146.97,147.0,146.87,146.96,2165.0,145.4659,145.4956,145.3669,145.456,2165.0
2023-06-09 15:05:00,146.91,146.93,146.73,146.74,8992.0,145.4065,145.4263,145.2284,145.2383,8992.0
2023-06-09 15:10:00,146.77,146.77,146.67,146.74,3017.0,145.268,145.268,145.169,145.2383,3017.0
2023-06-09 15:15:00,146.78,146.8,146.56,146.8,4326.0,145.2779,145.2976,145.0601,145.2976,4326.0
2023-06-09 15:20:00,146.83,146.84,146.76,146.81,2600.0,145.3273,145.3372,145.2581,145.3075,2600.0
2023-06-09 15:25:00,146.74,146.75,146.65,146.71,2365.0,145.2383,145.2482,145.1492,145.2086,2365.0
2023-06-09 15:30:00,146.69,146.81,146.69,146.74,3953.0,145.1888,145.3075,145.1888,145.2383,3953.0
2023-06-09 15:35:00,146.7,146.78,146.55,146.63,8368.0,145.1987,145.2779,145.0502,145.1294,8368.0
2023-06-09 15:40:00,146.61,146.78,146.61,146.65,11595.0,145.1096,145.2779,145.1096,145.1492,11595.0
2023-06-09 15:45:00,146.66,146.76,146.59,146.59,18074.0,145.1591,145.2581,145.0898,145.0898,18074.0
2023-06-09 15:50:00,146.56,146.69,146.49,146.67,20354.0,145.0601,145.1888,144.9908,145.169,20354.0
2023-06-09 15:55:00,146.63,146.84,146.61,146.84,52393.0,145.1294,145.3372,145.1096,145.3372,52393.0
2023-06-12 09:30:00,148.56,149.26,148.49,148.98,38006.0,147.0396,147.7325,146.9704,147.4553,38006.0
2023-06-12 09:35:00,149.03,149.09,148.64,148.83,19017.0,147.5048,147.5642,147.1188,147.3069,19017.0
2023-06-12 09:40:00,148.82,149.19,148.7,149.04,23774.0,147.297,147.6632,147.1782,147.5147,23774.0
2023-06-12 09:45:00,149.09,149.25,148.49,148.74,23504.0,147.5642,147.7226,146.9704,147.2178,23504.0
2023-06-12 09:50:00,148.7,148.91,148.69,148.69,4266.0,147.1782,147.3861,147.1683,147.1683,4266.0
2023-06-12 09:55:00,148.64,148.96,148.64,148.88,10796.0,147.1188,147.4355,147.1188,147.3564,10796.0
2023-06-12 10:00:00,148.9,149.31,148.78,149.13,6501.0,147.3762,147.782,147.2574,147.6038,6501.0
2023-06-12 10:05:00,149.02,149.02,148.78,148.97,10874.0,147.4949,147.4949,147.2574,147.4454,10874.0
2023-06-12 10:10:00,148.95,149.03,148.62,149.03,15180.0,147.4256,147.5048,147.099,147.5048,15180.0
2023-06-12 10:15:00,149.0,149.0,148.6,148.76,4805.0,147.4751,147.4751,147.0792,147.2376,4805.0
2023-06-12 10:20:00,148.79,149.17,148.76,149.17,7823.0,147.2673,147.6434,147.2376,147.6434,7823.0
2023-06-12 10:25:00,149.16,149.47,149.06,149.39,10898.0,147.6335,147.9403,147.5345,147.8611,10898.0
2023-06-12 10:30:00,149.4,149.6,149.29,149.59,4542.0,147.871,148.069,147.7622,148.0591,4542.0
2023-06-12 10:35:00,149.44,149.56,149.27,149.52,11986.0,147.9106,148.0294,147.7424,147.9898,11986.0
2023-06-12 10:40:00,149.46,149.78,149.38,149.78,7814.0,147.9304,148.2472,147.8512,148.2472,7814.0
2023-06-12 10:45:00,149.76,149.91,149.68,149.69,9426.0,148.2274,148.3758,148.1482,148.1581,9426.0
2023-06-12 10:50:00,149.71,149.71,149.53,149.57,4355.0,148.1779,148.1779,147.9997,148.0393,4355.0
2023-06-12 10:55:00,149.54,149.59,149.26,149.31,6406.0,148.0096,148.0591,147.7325,147.782,6406.0
2023-06-12 11:00:00,149.29,149.43,149.16,149.18,8921.0,147.7622,147.9007,147.6335,147.6533,8921.0
2023-06-12 11:05:00,149.23,149.32,149.19,149.21,1500.0,147.7028,147.7919,147.6632,147.683,1500.0
2023-06-12 11:10:00,149.28,149.33,149.18,149.29,3393.0,147.7523,147.8018,147.6533,147.7622,3393.0
2023-06-12 11:15:00,149.34,149.54,149.32,149.54,5083.0,147.8117,148.0096,147.7919,148.0096,5083.0
2023-06-12 11:20:00,149.54,149.58,149.4,149.57,5528.0,148.0096,148.0492,147.871,148.0393,5528.0
2023-06-12 11:25:00,149.6,149.69,149.56,149.66,4894.0,148.069,148.1581,148.0294,148.1284,4894.0
2023-06-12 11:30:00,149.69,149.87,149.68,149.83,7373.0,148.1581,148.3362,148.1482,148.2966,7373.0
2023-06-12 11:35:00,149.88,150.13,149.88,150.01,19491.0,148.3461,148.5936,148.3461,148.4748,19491.0
2023-06-12 11:40:00,150.05,150.18,150.01,150.16,47751.0,148.5144,148.6431,148.4748,148.6233,47751.0
2023-06-12 11:45:00,150.14,150.21,150.04,150.13,4586.0,148.6035,148.6728,148.5045,148.5936,4586.0
2023-06-12 11:50:00,150.16,150.3,150.04,150.04,2941.0,148.6233,148.7618,148.5045,148.5045,2941.0
2023-06-12 11:55:00,150.07,150.21,150.06,150.21,3955.0,148.5342,148.6728,148.5243,148.6728,3955.0
2023-06-12 12:00:00,150.21,150.21,150.0,150.0,3200.0,148.6728,148.6728,148.4649,148.4649,3200.0
2023-06-12 12:05:00,150.08,150.11,149.85,149.9,2898.0,148.5441,148.5738,148.3164,148.3659,2898.0
2023-06-12 12:10:00,149.89,149.97,149.8,149.92,2412.0,148.356,148.4352,148.2669,148.3857,2412.0
2023-06-12 12:15:00,149.97,149.97,149.81,149.84,1227.0,148.4352,148.4352,148.2768,148.3065,1227.0
2023-06-12 12:20:00,149.87,149.87,149.81,149.85,1600.0,148.3362,148.3362,148.2768,148.3164,1600.0
2023-06-12 12:25:00,149.87,150.03,149.86,149.94,2885.0,148.3362,148.4946,148.3263,148.4055,2885.0
2023-06-12 12:30:00,149.99,150.14,149.99,150.11,2635.0,148.455,148.6035,148.455,148.5738,2635.0
2023-06-12 12:35:00,150.16,150.18,150.01,150.04,8140.0,148.6233,148.6431,148.4748,148.5045,8140.0
2023-06-12 12:40:00,150.03,150.03,149.87,149.9,2408.0,148.4946,148.4946,148.3362,148.3659,2408.0
2023-06-12 12:45:00,149.9,149.92,149.78,149.78,3155.0,148.3659,148.3857,148.2472,148.2472,3155.0
2023-06-12 12:50:00,149.86,150.0,149.86,149.97,1500.0,148.3263,148.4649,148.3263,148.4352,1500.0
2023-06-12 12:55:00,149.99,150.06,149.93,150.06,3000.0,148.455,148.5243,148.3956,148.5243,3000.0
2023-06-12 13:00:00,150.07,150.07,149.99,150.05,1700.0,148.5342,148.5342,148.455,148.5144,1700.0
2023-06-12 13:05:00,150.0,150.12,149.99,150.06,1800.0,148.4649,148.5837,148.455,148.5243,1800.0
2023-06-12 13:10:00,150.07,150.07,149.96,149.97,1098.0,148.5342,148.5342,148.4253,148.4352,1098.0
2023-06-12 13:15:00,149.95,149.97,149.86,149.88,500.0,148.4154,148.4352,148.3263,148.3461,500.0
2023-06-12 13:20:00,149.95,150.03,149.93,150.03,1229.0,148.4154,148.4946,148.3956,148.4946,1229.0
2023-06-12 13:25:00,150.03,150.08,149.97,149.98,1309.0,148.4946,148.5441,148.4352,148.4451,1309.0
2023-06-12 13:30:00,149.97,150.12,149.97,150.0,1860.0,148.4352,148.5837,148.4352,148.4649,1860.0
2023-06-12 13:35:00,150.02,150.06,150.0,150.02,916.0,148.4847,148.5243,148.4649,148.4847,916.0
2023-06-12 13:40:00,150.05,150.26,150.05,150.25,1870.0,148.5144,148.7222,148.5144,148.7123,1870.0
2023-06-12 13:45:00,150.26,150.4,150.26,150.3,7919.0,148.7222,148.8608,148.7222,148.7618,7919.0
2023-06-12 13:50:00,150.25,150.27,150.16,150.19,3235.0,148.7123,148.7321,148.6233,148.653,3235.0
2023-06-12 13:55:00,150.22,150.42,150.2,150.42,7581.0,148.6826,148.8806,148.6629,148.8806,7581.0
2023-06-12 14:00:00,150.41,150.42,150.33,150.4,6435.0,148.8707,148.8806,148.7915,148.8608,6435.0
2023-06-12 14:05:00,150.35,150.48,150.31,150.48,1100.0,148.8113,148.94,148.7717,148.94,1100.0
2023-06-12 14:10:00,150.44,150.63,150.44,150.59,5515.0,148.9004,149.0885,148.9004,149.0489,5515.0
2023-06-12 14:15:00,150.59,150.61,150.45,150.51,2106.0,149.0489,149.0687,148.9103,148.9697,2106.0
2023-06-12 14:20:00,150.5,150.5,150.38,150.48,1300.0,148.9598,148.9598,148.841,148.94,1300.0
2023-06-12 14:25:00,150.47,150.51,150.44,150.46,4536.0,148.9301,148.9697,148.9004,148.9202,4536.0
2023-06-12 14:30:00,150.37,150.46,150.34,150.46,1742.0,148.8311,148.9202,148.8014,148.9202,1742.0
2023-06-12 14:35:00,150.44,150.51,150.38,150.39,2400.0,148.9004,148.9697,148.841,148.8509,2400.0
2023-06-12 14:40:00,150.37,150.49,150.37,150.42,1701.0,148.8311,148.9499,148.8311,148.8806,1701.0
2023-06-12 14:45:00,150.42,150.59,150.38,150.56,6437.0,148.8806,149.0489,148.841,149.0192,6437.0
2023-06-12 14:50:00,150.56,150.6,150.49,150.53,32602.0,149.0192,149.0588,148.9499,148.9895,32602.0
2023-06-12 14:55:00,150.56,150.69,150.55,150.65,6198.0,149.0192,149.1478,149.0093,149.1082,6198.0
2023-06-12 15:00:00,150.66,150.68,150.51,150.66,3257.0,149.1181,149.1379,148.9697,149.1181,3257.0
2023-06-12 15:05:00,150.67,150.83,150.65,150.82,1517.0,149.128,149.2864,149.1082,149.2765,1517.0
2023-06-12 15:10:00,150.78,151.1,150.77,151.04,7504.0,149.2369,149.5536,149.227,149.4943,7504.0
2023-06-12 15:15:00,151.05,151.15,150.93,150.95,9762.0,149.5042,149.6031,149.3854,149.4052,9762.0
2023-06-12 15:20:00,150.94,150.99,150.85,150.96,13173.0,149.3953,149.4448,149.3062,149.4151,13173.0
2023-06-12 15:25:00,150.95,151.1,150.85,151.05,8773.0,149.4052,149.5536,149.3062,149.5042,8773.0
2023-06-12 15:30:00,151.04,151.1,150.87,151.09,8575.0,149.4943,149.5536,149.326,149.5437,8575.0
2023-06-12 15:35:00,151.08,151.32,151.08,151.32,16068.0,149.5338,149.7714,149.5338,149.7714,16068.0
2023-06-12 15:40:00,151.27,151.44,151.13,151.14,14040.0,149.7219,149.8902,149.5833,149.5932,14040.0
2023-06-12 15:45:00,151.04,151.2,151.01,151.13,31398.0,149.4943,149.6526,149.4646,149.5833,31398.0
2023-06-12 15:50:00,151.15,151.24,151.03,151.1,74516.0,149.6031,149.6922,149.4844,149.5536,74516.0
2023-06-12 15:55:00,151.09,151.34,151.02,151.31,78885.0,149.5437,149.7912,149.4745,149.7615,78885.0
2023-06-13 09:30:00,153.89,154.0,153.2,154.0,30409.0,152.3151,152.424,151.6322,152.424,30409.0
2023-06-13 09:35:00,154.04,154.29,153.17,153.46,21221.0,152.4636,152.711,151.6025,151.8895,21221.0
2023-06-13 09:40:00,153.49,153.49,152.71,153.03,22475.0,151.9192,151.9192,151.1472,151.4639,22475.0
2023-06-13 09:45:00,153.07,153.07,152.18,152.5,23503.0,151.5035,151.5035,150.6226,150.9393,23503.0
2023-06-13 09:50:00,152.36,152.91,152.01,152.73,10312.0,150.8007,151.3451,150.4543,151.167,10312.0
2023-06-13 09:55:00,152.81,152.9,151.98,152.13,23287.0,151.2461,151.3352,150.4246,150.5731,23287.0
2023-06-13 10:00:00,152.1,152.41,151.8,152.11,11576.0,150.5434,150.8502,150.2465,150.5533,11576.0
2023-06-13 10:05:00,152.12,152.35,151.65,151.9,18865.0,150.5632,150.7909,150.098,150.3455,18865.0
2023-06-13 10:10:00,151.92,151.99,151.4,151.67,10887.0,150.3653,150.4345,149.8506,150.1178,10887.0
2023-06-13 10:15:00,151.56,151.96,151.41,151.96,18553.0,150.0089,150.4048,149.8605,150.4048,18553.0
2023-06-13 10:20:00,151.96,152.33,151.91,152.25,15445.0,150.4048,150.7711,150.3554,150.6919,15445.0
2023-06-13 10:25:00,152.19,152.32,151.83,151.99,10112.0,150.6325,150.7612,150.2762,150.4345,10112.0
2023-06-13 10:30:00,151.95,152.25,151.68,152.24,10473.0,150.3949,150.6919,150.1277,150.682,10473.0
2023-06-13 10:35:00,152.27,152.62,152.2,152.61,10552.0,150.7117,151.0581,150.6424,151.0482,10552.0
2023-06-13 10:40:00,152.62,152.77,152.54,152.67,8875.0,151.0581,151.2066,150.9789,151.1076,8875.0
2023-06-13 10:45:00,152.71,153.0,152.56,153.0,6209.0,151.1472,151.4342,150.9987,151.4342,6209.0
2023-06-13 10:50:00,152.99,153.08,152.86,153.0,5574.0,151.4243,151.5134,151.2956,151.4342,5574.0
2023-06-13 10:55:00,153.07,153.33,153.03,153.21,14054.0,151.5035,151.7608,151.4639,151.642,14054.0
2023-06-13 11:00:00,153.2,153.3,153.09,153.3,5665.0,151.6322,151.7311,151.5233,151.7311,5665.0
2023-06-13 11:05:00,153.26,153.51,153.13,153.43,6499.0,151.6915,151.939,151.5629,151.8598,6499.0
2023-06-13 11:10:00,153.43,153.86,153.32,153.79,6779.0,151.8598,152.2854,151.7509,152.2161,6779.0
2023-06-13 11:15:00,153.82,153.91,153.58,153.88,16880.0,152.2458,152.3349,152.0083,152.3052,16880.0
2023-06-13 11:20:00,153.85,154.2,153.77,153.81,7542.0,152.2755,152.6219,152.1963,152.2359,7542.0
2023-06-13 11:25:00,153.8,153.99,153.71,153.75,12871.0,152.226,152.4141,152.1369,152.1765,12871.0
2023-06-13 11:30:00,153.78,153.8,153.5,153.5,36742.0,152.2062,152.226,151.9291,151.9291,36742.0
2023-06-13 11:35:00,153.52,153.71,153.3,153.3,23258.0,151.9489,152.1369,151.7311,151.7311,23258.0
2023-06-13 11:40:00,153.32,153.44,153.2,153.33,8446.0,151.7509,151.8697,151.6322,151.7608,8446.0
2023-06-13 11:45:00,153.33,153.57,153.26,153.47,6525.0,151.7608,151.9984,151.6915,151.8994,6525.0
2023-06-13 11:50:00,153.5,153.69,153.46,153.56,5758.0,151.9291,152.1171,151.8895,151.9885,5758.0
2023-06-13 11:55:00,153.61,153.82,153.32,153.33,5231.0,152.038,152.2458,151.7509,151.7608,5231.0
2023-06-13 12:00:00,153.34,153.37,153.08,153.37,4584.0,151.7707,151.8004,151.5134,151.8004,4584.0
2023-06-13 12:05:00,153.43,153.69,153.39,153.69,1523.0,151.8598,152.1171,151.8202,152.1171,1523.0
2023-06-13 12:10:00,153.71,153.79,153.61,153.61,1600.0,152.1369,152.2161,152.038,152.038,1600.0
2023-06-13 12:15:00,153.67,153.67,153.56,153.56,1164.0,152.0973,152.0973,151.9885,151.9885,1164.0
2023-06-13 12:20:00,153.46,153.53,153.38,153.41,1200.0,151.8895,151.9588,151.8103,151.84,1200.0
2023-06-13 12:25:00,153.34,153.51,153.3,153.51,900.0,151.7707,151.939,151.7311,151.939,900.0
2023-06-13 12:30:00,153.47,153.55,153.47,153.53,1302.0,151.8994,151.9786,151.8994,151.9588,1302.0
2023-06-13 12:35:00,153.6,153.77,153.58,153.73,3268.0,152.0281,152.1963,152.0083,152.1567,3268.0
2023-06-13 12:40:00,153.78,153.85,153.75,153.79,2000.0,152.2062,152.2755,152.1765,152.2161,2000.0
2023-06-13 12:45:00,153.81,153.81,153.57,153.64,1729.0,152.2359,152.2359,151.9984,152.0676,1729.0
2023-06-13 12:50:00,153.6,153.88,153.6,153.8,2845.0,152.0281,152.3052,152.0281,152.226,2845.0
2023-06-13 12:55:00,153.85,153.97,153.85,153.95,2619.0,152.2755,152.3943,152.2755,152.3745,2619.0
2023-06-13 13:00:00,153.95,154.05,153.9,153.99,5758.0,152.3745,152.4735,152.325,152.4141,5758.0
2023-06-13 13:05:00,154.03,154.09,153.51,153.61,4200.0,152.4537,152.513,151.939,152.038,4200.0
2023-06-13 13:10:00,153.49,153.49,153.09,153.44,7908.0,151.9192,151.9192,151.5233,151.8697,7908.0
2023-06-13 13:15:00,153.37,153.61,153.36,153.61,3600.0,151.8004,152.038,151.7905,152.038,3600.0
2023-06-13 13:20:00,153.6,153.68,153.55,153.6,1501.0,152.0281,152.1072,151.9786,152.0281,1501.0
2023-06-13 13:25:00,153.42,153.59,153.34,153.54,3895.0,151.8499,152.0182,151.7707,151.9687,3895.0
2023-06-13 13:30:00,153.53,153.72,153.53,153.72,800.0,151.9588,152.1468,151.9588,152.1468,800.0
2023-06-13 13:35:00,153.75,153.84,153.67,153.84,4199.0,152.1765,152.2656,152.0973,152.2656,4199.0
2023-06-13 13:40:00,153.82,153.93,153.8,153.93,1482.0,152.2458,152.3547,152.226,152.3547,1482.0
2023-06-13 13:45:00,153.94,153.96,153.82,153.87,1400.0,152.3646,152.3844,152.2458,152.2953,1400.0
2023-06-13 13:50:00,153.87,153.91,153.74,153.82,3900.0,152.2953,152.3349,152.1666,152.2458,3900.0
2023-06-13 13:55:00,153.81,153.81,153.58,153.7,1400.0,152.2359,152.2359,152.0083,152.127,1400.0
2023-06-13 14:00:00,153.74,153.82,153.55,153.64,4835.0,152.1666,152.2458,151.9786,152.0676,4835.0
2023-06-13 14:05:00,153.59,153.69,153.54,153.56,8361.0,152.0182,152.1171,151.9687,151.9885,8361.0
2023-06-13 14:10:00,153.55,153.56,153.31,153.53,8588.0,151.9786,151.9885,151.741,151.9588,8588.0
2023-06-13 14:15:00,153.49,153.51,153.21,153.38,8700.0,151.9192,151.939,151.642,151.8103,8700.0
2023-06-13 14:20:00,153.42,153.42,153.06,153.06,1844.0,151.8499,151.8499,151.4936,151.4936,1844.0
2023-06-13 14:25:00,153.13,153.16,152.0,152.3,34404.0,151.5629,151.5926,150.4444,150.7414,34404.0
2023-06-13 14:30:00,152.26,152.56,152.09,152.45,9073.0,150.7018,150.9987,150.5335,150.8898,9073.0
2023-06-13 14:35:00,152.43,152.59,152.41,152.59,8590.0,150.87,151.0284,150.8502,151.0284,8590.0
2023-06-13 14:40:00,152.56,152.75,152.41,152.75,4356.0,150.9987,151.1868,150.8502,151.1868,4356.0
2023-06-13 14:45:00,152.57,152.76,152.57,152.62,4225.0,151.0086,151.1967,151.0086,151.0581,4225.0
2023-06-13 14:50:00,152.62,153.18,152.62,153.17,7574.0,151.0581,151.6124,151.0581,151.6025,7574.0
2023-06-13 14:55:00,153.16,153.31,153.11,153.25,6714.0,151.5926,151.741,151.5431,151.6816,6714.0
2023-06-13 15:00:00,153.32,153.33,153.08,153.25,5161.0,151.7509,151.7608,151.5134,151.6816,5161.0
2023-06-13 15:05:00,153.26,153.48,153.26,153.41,3673.0,151.6915,151.9093,151.6915,151.84,3673.0
2023-06-13 15:10:00,153.38,153.43,153.21,153.24,4264.0,151.8103,151.8598,151.642,151.6717,4264.0
2023-06-13 15:15:00,153.29,153.53,153.18,153.42,4843.0,151.7212,151.9588,151.6124,151.8499,4843.0
2023-06-13 15:20:00,153.44,153.59,153.33,153.39,14226.0,151.8697,152.0182,151.7608,151.8202,14226.0
2023-06-13 15:25:00,153.37,153.38,153.21,153.23,11183.0,151.8004,151.8103,151.642,151.6618,11183.0
2023-06-13 15:30:00,153.26,153.26,152.98,152.98,26899.0,151.6915,151.6915,151.4144,151.4144,26899.0
2023-06-13 15:35:00,152.96,153.24,152.91,153.22,4415.0,151.3946,151.6717,151.3451,151.6519,4415.0
2023-06-13 15:40:00,153.23,153.35,153.04,153.08,18211.0,151.6618,151.7806,151.4738,151.5134,18211.0
2023-06-13 15:45:00,153.1,153.29,153.08,153.1,20895.0,151.5332,151.7212,151.5134,151.5332,20895.0
2023-06-13 15:50:00,153.1,153.25,152.97,153.23,35305.0,151.5332,151.6816,151.4045,151.6618,35305.0
2023-06-13 15:55:00,153.22,153.41,153.17,153.34,100836.0,151.6519,151.84,151.6025,151.7707,100836.0
2023-06-14 09:30:00,152.81,153.01,152.23,152.95,12877.0,151.2461,151.4441,150.6721,151.3847,12877.0
2023-06-14 09:35:00,153.03,153.08,152.37,152.69,11770.0,151.4639,151.5134,150.8106,151.1274,11770.0
2023-06-14 09:40:00,152.72,153.22,152.71,153.21,55694.0,151.1571,151.6519,151.1472,151.642,55694.0
2023-06-14 09:45:00,153.11,153.58,153.07,153.42,22730.0,151.5431,152.0083,151.5035,151.8499,22730.0
2023-06-14 09:50:00,153.4,153.53,153.18,153.18,8162.0,151.8301,151.9588,151.6124,151.6124,8162.0
2023-06-14 09:55:00,153.14,153.51,153.14,153.32,5734.0,151.5728,151.939,151.5728,151.7509,5734.0
2023-06-14 10:00:00,153.35,153.35,153.0,153.23,6457.0,151.7806,151.7806,151.4342,151.6618,6457.0
2023-06-14 10:05:00,153.29,153.46,153.17,153.44,15155.0,151.7212,151.8895,151.6025,151.8697,15155.0
2023-06-14 10:10:00,153.42,153.53,153.26,153.45,21436.0,151.8499,151.9588,151.6915,151.8796,21436.0
2023-06-14 10:15:00,153.59,153.89,153.59,153.81,6304.0,152.0182,152.3151,152.0182,152.2359,6304.0
2023-06-14 10:20:00,153.84,153.9,153.64,153.66,9040.0,152.2656,152.325,152.0676,152.0874,9040.0
2023-06-14 10:25:00,153.6,153.62,153.42,153.52,4445.0,152.0281,152.0479,151.8499,151.9489,4445.0
2023-06-14 10:30:00,153.55,153.91,153.49,153.91,10830.0,151.9786,152.3349,151.9192,152.3349,10830.0
2023-06-14 10:35:00,153.86,153.86,153.75,153.78,5024.0,152.2854,152.2854,152.1765,152.2062,5024.0
2023-06-14 10:40:00,153.78,153.93,153.78,153.9,5006.0,152.2062,152.3547,152.2062,152.325,5006.0
2023-06-14 10:45:00,153.9,154.04,153.77,154.01,6020.0,152.325,152.4636,152.1963,152.4339,6020.0
2023-06-14 10:50:00,154.07,154.22,154.0,154.18,12896.0,152.4932,152.6417,152.424,152.6021,12896.0
2023-06-14 10:55:00,154.06,154.07,153.92,153.92,10848.0,152.4834,152.4932,152.3448,152.3448,10848.0
2023-06-14 11:00:00,153.92,153.92,153.66,153.86,11254.0,152.3448,152.3448,152.0874,152.2854,11254.0
2023-06-14 11:05:00,153.84,154.09,153.75,154.07,6123.0,152.2656,152.513,152.1765,152.4932,6123.0
2023-06-14 11:10:00,154.12,154.18,154.03,154.18,4713.0,152.5427,152.6021,152.4537,152.6021,4713.0
2023-06-14 11:15:00,154.21,154.35,154.19,154.33,7100.0,152.6318,152.7704,152.612,152.7506,7100.0
2023-06-14 11:20:00,154.37,154.66,154.32,154.65,5996.0,152.7902,153.0772,152.7407,153.0673,5996.0
2023-06-14 11:25:00,154.67,154.8,154.53,154.62,11832.0,153.0871,153.2158,152.9485,153.0376,11832.0
2023-06-14 11:30:00,154.59,154.69,154.5,154.5,5683.0,153.0079,153.1069,152.9188,152.9188,5683.0
2023-06-14 11:35:00,154.49,154.72,154.49,154.72,5850.0,152.9089,153.1366,152.9089,153.1366,5850.0
2023-06-14 11:40:00,154.71,154.78,154.45,154.46,4678.0,153.1267,153.196,152.8694,152.8793,4678.0
2023-06-14 11:45:00,154.44,154.51,154.37,154.44,4195.0,152.8595,152.9287,152.7902,152.8595,4195.0
2023-06-14 11:50:00,154.45,154.46,154.3,154.42,5525.0,152.8694,152.8793,152.7209,152.8397,5525.0
2023-06-14 11:55:00,154.31,154.38,154.14,154.23,4300.0,152.7308,152.8001,152.5625,152.6516,4300.0
2023-06-14 12:00:00,154.23,154.39,154.14,154.2,6439.0,152.6516,152.81,152.5625,152.6219,6439.0
2023-06-14 12:05:00,154.11,154.21,154.06,154.21,7254.0,152.5328,152.6318,152.4834,152.6318,7254.0
2023-06-14 12:10:00,154.23,154.49,154.23,154.47,3567.0,152.6516,152.9089,152.6516,152.8892,3567.0
2023-06-14 12:15:00,154.41,154.44,154.32,154.44,3135.0,152.8298,152.8595,152.7407,152.8595,3135.0
2023-06-14 12:20:00,154.48,154.6,154.33,154.33,6391.0,152.8991,153.0178,152.7506,152.7506,6391.0
2023-06-14 12:25:00,154.32,154.33,154.17,154.26,16789.0,152.7407,152.7506,152.5922,152.6813,16789.0
2023-06-14 12:30:00,154.2,154.23,154.14,154.23,2539.0,152.6219,152.6516,152.5625,152.6516,2539.0
2023-06-14 12:35:00,154.25,154.33,154.2,154.32,5117.0,152.6714,152.7506,152.6219,152.7407,5117.0
2023-06-14 12:40:00,154.33,154.36,154.29,154.32,5839.0,152.7506,152.7803,152.711,152.7407,5839.0
2023-06-14 12:45:00,154.32,154.43,154.28,154.42,5730.0,152.7407,152.8496,152.7011,152.8397,5730.0
2023-06-14 12:50:00,154.42,154.46,154.36,154.36,4153.0,152.8397,152.8793,152.7803,152.7803,4153.0
2023-06-14 12:55:00,154.4,154.4,154.31,154.39,2651.0,152.8199,152.8199,152.7308,152.81,2651.0
2023-06-14 13:00:00,154.32,154.33,154.18,154.21,5500.0,152.7407,152.7506,152.6021,152.6318,5500.0
2023-06-14 13:05:00,154.19,154.21,154.08,154.08,3714.0,152.612,152.6318,152.5031,152.5031,3714.0
2023-06-14 13:10:00,154.12,154.14,153.96,154.11,7462.0,152.5427,152.5625,152.3844,152.5328,7462.0
2023-06-14 13:15:00,154.12,154.12,153.9,153.9,6417.0,152.5427,152.5427,152.325,152.325,6417.0
2023-06-14 13:20:00,153.89,153.95,153.77,153.89,4968.0,152.3151,152.3745,152.1963,152.3151,4968.0
2023-06-14 13:25:00,153.89,153.98,153.8,153.8,3208.0,152.3151,152.4042,152.226,152.226,3208.0
2023-06-14 13:30:00,153.83,154.01,153.65,154.0,5111.0,152.2557,152.4339,152.0775,152.424,5111.0
2023-06-14 13:35:00,153.97,154.02,153.89,153.93,3151.0,152.3943,152.4438,152.3151,152.3547,3151.0
2023-06-14 13:40:00,153.97,154.0,153.8,153.8,2950.0,152.3943,152.424,152.226,152.226,2950.0
2023-06-14 13:45:00,153.81,153.99,153.75,153.99,2666.0,152.2359,152.4141,152.1765,152.4141,2666.0
2023-06-14 13:50:00,153.97,154.05,153.89,153.97,2448.0,152.3943,152.4735,152.3151,152.3943,2448.0
2023-06-14 13:55:00,154.0,154.02,153.92,153.92,2552.0,152.424,152.4438,152.3448,152.3448,2552.0
2023-06-14 14:00:00,153.84,153.84,152.86,153.19,20355.0,152.2656,152.2656,151.2956,151.6223,20355.0
2023-06-14 14:05:00,153.09,153.09,152.06,152.73,7799.0,151.5233,151.5233,150.5038,151.167,7799.0
2023-06-14 14:10:00,152.83,153.25,152.82,153.09,9238.0,151.2659,151.6816,151.256,151.5233,9238.0
2023-06-14 14:15:00,153.03,153.17,152.52,152.82,17210.0,151.4639,151.6025,150.9591,151.256,17210.0
2023-06-14 14:20:00,152.74,153.06,152.64,152.88,18943.0,151.1769,151.4936,151.0779,151.3154,18943.0
2023-06-14 14:25:00,152.87,153.16,152.58,153.16,13453.0,151.3055,151.5926,151.0185,151.5926,13453.0
2023-06-14 14:30:00,153.11,153.45,152.82,153.18,12830.0,151.5431,151.8796,151.256,151.6124,12830.0
2023-06-14 14:35:00,153.21,154.0,153.11,153.74,4409.0,151.642,152.424,151.5431,152.1666,4409.0
2023-06-14 14:40:00,153.71,154.33,153.62,154.3,18926.0,152.1369,152.7506,152.0479,152.7209,18926.0
2023-06-14 14:45:00,154.34,154.59,154.0,154.58,4530.0,152.7605,153.0079,152.424,152.998,4530.0
2023-06-14 14:50:00,154.54,154.82,154.16,154.47,7479.0,152.9584,153.2356,152.5823,152.8892,7479.0
2023-06-14 14:55:00,154.45,154.58,154.33,154.37,4967.0,152.8694,152.998,152.7506,152.7902,4967.0
2023-06-14 15:00:00,154.44,154.74,154.44,154.61,6276.0,152.8595,153.1564,152.8595,153.0277,6276.0
2023-06-14 15:05:00,154.77,155.45,154.77,155.45,12175.0,153.1861,153.8591,153.1861,153.8591,12175.0
2023-06-14 15:10:00,155.4,155.44,154.6,154.6,5493.0,153.8096,153.8492,153.0178,153.0178,5493.0
2023-06-14 15:15:00,154.47,154.49,154.09,154.4,3812.0,152.8892,152.9089,152.513,152.8199,3812.0
2023-06-14 15:20:00,154.3,155.02,154.3,154.95,3971.0,152.7209,153.4335,152.7209,153.3642,3971.0
2023-06-14 15:25:00,155.02,155.26,154.7,154.71,4200.0,153.4335,153.6711,153.1168,153.1267,4200.0
2023-06-14 15:30:00,154.7,154.93,154.48,154.89,15237.0,153.1168,153.3444,152.8991,153.3049,15237.0
2023-06-14 15:35:00,154.95,155.0,154.82,154.89,5403.0,153.3642,153.4137,153.2356,153.3049,5403.0
2023-06-14 15:40:00,154.94,154.96,154.63,154.72,4000.0,153.3543,153.3741,153.0475,153.1366,4000.0
2023-06-14 15:45:00,154.72,154.97,154.65,154.65,37870.0,153.1366,153.384,153.0673,153.0673,37870.0
2023-06-14 15:50:00,154.66,154.9,154.19,154.85,52191.0,153.0772,153.3148,152.612,153.2653,52191.0
2023-06-14 15:55:00,154.92,155.71,154.92,155.66,70689.0,153.3345,154.1165,153.3345,154.067,70689.0
2023-06-15 09:30:00,154.06,154.34,153.61,153.9,12752.0,152.4834,152.7605,152.038,152.325,12752.0
2023-06-15 09:35:00,153.91,154.23,153.58,154.16,15694.0,152.3349,152.6516,152.0083,152.5823,15694.0
2023-06-15 09:40:00,154.26,154.45,154.04,154.35,15685.0,152.6813,152.8694,152.4636,152.7704,15685.0
2023-06-15 09:45:00,154.38,154.43,153.8,153.93,24213.0,152.8001,152.8496,152.226,152.3547,24213.0
2023-06-15 09:50:00,153.96,154.21,153.83,153.87,12383.0,152.3844,152.6318,152.2557,152.2953,12383.0
2023-06-15 09:55:00,153.8,153.97,153.33,153.43,30447.0,152.226,152.3943,151.7608,151.8598,30447.0
2023-06-15 10:00:00,153.49,153.77,153.4,153.5,20001.0,151.9192,152.1963,151.8301,151.9291,20001.0
2023-06-15 10:05:00,153.52,154.02,153.46,153.98,24390.0,151.9489,152.4438,151.8895,152.4042,24390.0
2023-06-15 10:10:00,154.1,154.27,153.85,153.9,9352.0,152.5229,152.6912,152.2755,152.325,9352.0
2023-06-15 10:15:00,153.94,153.99,153.55,153.65,30031.0,152.3646,152.4141,151.9786,152.0775,30031.0
2023-06-15 10:20:00,153.69,153.89,153.57,153.81,39328.0,152.1171,152.3151,151.9984,152.2359,39328.0
2023-06-15 10:25:00,153.89,154.42,153.87,154.39,12537.0,152.3151,152.8397,152.2953,152.81,12537.0
2023-06-15 10:30:00,154.5,154.5,153.87,153.94,75471.0,152.9188,152.9188,152.2953,152.3646,75471.0
2023-06-15 10:35:00,154.03,154.13,153.88,153.93,22429.0,152.4537,152.5526,152.3052,152.3547,22429.0
2023-06-15 10:40:00,153.9,154.5,153.9,154.23,17597.0,152.325,152.9188,152.325,152.6516,17597.0
2023-06-15 10:45:00,154.21,154.66,154.21,154.47,13505.0,152.6318,153.0772,152.6318,152.8892,13505.0
2023-06-15 10:50:00,154.6,154.6,154.29,154.42,10009.0,153.0178,153.0178,152.711,152.8397,10009.0
2023-06-15 10:55:00,154.41,154.54,154.27,154.35,10094.0,152.8298,152.9584,152.6912,152.7704,10094.0
2023-06-15 11:00:00,154.33,154.53,154.16,154.53,13284.0,152.7506,152.9485,152.5823,152.9485,13284.0
2023-06-15 11:05:00,154.52,154.66,154.15,154.36,20588.0,152.9386,153.0772,152.5724,152.7803,20588.0
2023-06-15 11:10:00,154.34,154.55,154.27,154.48,6339.0,152.7605,152.9683,152.6912,152.8991,6339.0
2023-06-15 11:15:00,154.48,154.66,154.31,154.33,11288.0,152.8991,153.0772,152.7308,152.7506,11288.0
2023-06-15 11:20:00,154.32,154.53,154.25,154.43,9965.0,152.7407,152.9485,152.6714,152.8496,9965.0
2023-06-15 11:25:00,154.44,154.56,154.42,154.55,6858.0,152.8595,152.9782,152.8397,152.9683,6858.0
2023-06-15 11:30:00,154.55,154.62,154.41,154.58,16157.0,152.9683,153.0376,152.8298,152.998,16157.0
2023-06-15 11:35:00,154.58,154.81,154.58,154.72,18561.0,152.998,153.2257,152.998,153.1366,18561.0
2023-06-15 11:40:00,154.8,154.99,154.8,154.94,9644.0,153.2158,153.4038,153.2158,153.3543,9644.0
2023-06-15 11:45:00,154.94,155.0,154.46,154.55,15326.0,153.3543,153.4137,152.8793,152.9683,15326.0
2023-06-15 11:50:00,154.58,154.63,154.51,154.63,4600.0,152.998,153.0475,152.9287,153.0475,4600.0
2023-06-15 11:55:00,154.6,154.88,154.6,154.88,3433.0,153.0178,153.295,153.0178,153.295,3433.0
2023-06-15 12:00:00,154.91,155.05,154.91,154.99,9201.0,153.3247,153.4632,153.3247,153.4038,9201.0
2023-06-15 12:05:00,154.94,155.03,154.87,154.95,5111.0,153.3543,153.4434,153.2851,153.3642,5111.0
2023-06-15 12:10:00,154.99,155.02,154.57,154.57,4050.0,153.4038,153.4335,152.9881,152.9881,4050.0
2023-06-15 12:15:00,154.55,154.68,154.55,154.56,1864.0,152.9683,153.097,152.9683,152.9782,1864.0
2023-06-15 12:20:00,154.55,154.71,154.55,154.63,6120.0,152.9683,153.1267,152.9683,153.0475,6120.0
2023-06-15 12:25:00,154.58,154.74,154.58,154.7,1200.0,152.998,153.1564,152.998,153.1168,1200.0
2023-06-15 12:30:00,154.8,154.82,154.5,154.54,3350.0,153.2158,153.2356,152.9188,152.9584,3350.0
2023-06-15 12:35:00,154.53,154.68,154.39,154.68,1437.0,152.9485,153.097,152.81,153.097,1437.0
2023-06-15 12:40:00,154.73,154.78,154.59,154.59,4702.0,153.1465,153.196,153.0079,153.0079,4702.0
2023-06-15 12:45:00,154.58,154.58,154.4,154.47,1200.0,152.998,152.998,152.8199,152.8892,1200.0
2023-06-15 12:50:00,154.53,154.53,154.38,154.46,1600.0,152.9485,152.9485,152.8001,152.8793,1600.0
2023-06-15 12:55:00,154.41,154.53,154.38,154.51,5095.0,152.8298,152.9485,152.8001,152.9287,5095.0
2023-06-15 13:00:00,154.56,154.57,154.39,154.39,400.0,152.9782,152.9881,152.81,152.81,400.0
2023-06-15 13:05:00,154.52,154.52,154.31,154.32,1200.0,152.9386,152.9386,152.7308,152.7407,1200.0
2023-06-15 13:10:00,154.26,154.38,154.09,154.09,2203.0,152.6813,152.8001,152.513,152.513,2203.0
2023-06-15 13:15:00,154.18,154.22,154.16,154.2,1322.0,152.6021,152.6417,152.5823,152.6219,1322.0
2023-06-15 13:20:00,154.31,154.4,154.28,154.4,994.0,152.7308,152.8199,152.7011,152.8199,994.0
2023-06-15 13:25:00,154.37,154.51,154.37,154.5,900.0,152.7902,152.9287,152.7902,152.9188,900.0
2023-06-15 13:30:00,154.5,154.58,154.5,154.55,12777.0,152.9188,152.998,152.9188,152.9683,12777.0
2023-06-15 13:35:00,154.53,154.66,154.42,154.52,1996.0,152.9485,153.0772,152.8397,152.9386,1996.0
2023-06-15 13:40:00,154.55,154.81,154.53,154.73,7570.0,152.9683,153.2257,152.9485,153.1465,7570.0
2023-06-15 13:45:00,154.78,154.87,154.78,154.86,6668.0,153.196,153.2851,153.196,153.2752,6668.0
2023-06-15 13:50:00,154.8,154.92,154.75,154.92,5985.0,153.2158,153.3345,153.1663,153.3345,5985.0
2023-06-15 13:55:00,154.98,155.07,154.93,154.95,9845.0,153.3939,153.483,153.3444,153.3642,9845.0
2023-06-15 14:00:00,154.98,155.07,154.89,154.98,5489.0,153.3939,153.483,153.3049,153.3939,5489.0
2023-06-15 14:05:00,154.99,155.03,154.79,154.86,8172.0,153.4038,153.4434,153.2059,153.2752,8172.0
2023-06-15 14:10:00,154.85,154.9,154.55,154.55,3740.0,153.2653,153.3148,152.9683,152.9683,3740.0
2023-06-15 14:15:00,154.53,154.57,154.47,154.47,3910.0,152.9485,152.9881,152.8892,152.8892,3910.0
2023-06-15 14:20:00,154.49,154.64,154.49,154.62,2295.0,152.9089,153.0574,152.9089,153.0376,2295.0
2023-06-15 14:25:00,154.65,154.81,154.61,154.79,1589.0,153.0673,153.2257,153.0277,153.2059,1589.0
2023-06-15 14:30:00,154.79,154.85,154.79,154.84,4100.0,153.2059,153.2653,153.2059,153.2554,4100.0
2023-06-15 14:35:00,154.84,155.11,154.84,154.98,6006.0,153.2554,153.5226,153.2554,153.3939,6006.0
2023-06-15 14:40:00,155.05,155.22,154.99,155.17,6466.0,153.4632,153.6315,153.4038,153.582,6466.0
2023-06-15 14:45:00,155.19,155.19,154.96,155.12,5000.0,153.6018,153.6018,153.3741,153.5325,5000.0
2023-06-15 14:50:00,155.19,155.44,155.19,155.44,15264.0,153.6018,153.8492,153.6018,153.8492,15264.0
2023-06-15 14:55:00,155.47,155.75,155.39,155.59,22005.0,153.8789,154.1561,153.7997,153.9977,22005.0
2023-06-15 15:00:00,155.62,155.69,155.24,155.27,10637.0,154.0274,154.0967,153.6513,153.681,10637.0
2023-06-15 15:05:00,155.29,155.36,155.08,155.35,10617.0,153.7008,153.77,153.4929,153.7601,10617.0
2023-06-15 15:10:00,155.22,155.41,155.18,155.4,5600.0,153.6315,153.8195,153.5919,153.8096,5600.0
2023-06-15 15:15:00,155.44,155.51,155.19,155.25,10344.0,153.8492,153.9185,153.6018,153.6612,10344.0
2023-06-15 15:20:00,155.25,155.34,155.07,155.13,10971.0,153.6612,153.7503,153.483,153.5424,10971.0
2023-06-15 15:25:00,155.09,155.31,155.06,155.31,4802.0,153.5028,153.7206,153.4731,153.7206,4802.0
2023-06-15 15:30:00,155.32,155.44,155.26,155.26,11645.0,153.7305,153.8492,153.6711,153.6711,11645.0
2023-06-15 15:35:00,155.22,155.28,155.1,155.1,13016.0,153.6315,153.6909,153.5127,153.5127,13016.0
2023-06-15 15:40:00,155.14,155.18,154.91,154.91,12376.0,153.5523,153.5919,153.3247,153.3247,12376.0
2023-06-15 15:45:00,154.94,155.12,154.88,155.11,16998.0,153.3543,153.5325,153.295,153.5226,16998.0
2023-06-15 15:50:00,155.23,155.32,154.78,154.8,33156.0,153.6414,153.7305,153.196,153.2158,33156.0
2023-06-15 15:55:00,154.74,154.74,154.33,154.38,60909.0,153.1564,153.1564,152.7506,152.8001,60909.0
2023-06-16 09:30:00,155.72,155.88,154.7,154.7,18577.0,154.1264,154.2847,153.1168,153.1168,18577.0
2023-06-16 09:35:00,154.82,154.83,154.12,154.27,23243.0,153.2356,153.2455,152.5427,152.6912,23243.0
2023-06-16 09:40:00,154.34,154.55,153.7,154.04,10091.0,152.7605,152.9683,152.127,152.4636,10091.0
2023-06-16 09:45:00,153.86,154.12,153.5,154.05,12123.0,152.2854,152.5427,151.9291,152.4735,12123.0
2023-06-16 09:50:00,154.12,154.35,153.87,153.94,13899.0,152.5427,152.7704,152.2953,152.3646,13899.0
2023-06-16 09:55:00,154.01,154.1,153.82,153.9,8288.0,152.4339,152.5229,152.2458,152.325,8288.0
2023-06-16 10:00:00,154.15,154.37,154.06,154.27,9284.0,152.5724,152.7902,152.4834,152.6912,9284.0
2023-06-16 10:05:00,154.3,154.62,154.13,154.59,13445.0,152.7209,153.0376,152.5526,153.0079,13445.0
2023-06-16 10:10:00,154.54,154.89,154.39,154.44,5559.0,152.9584,153.3049,152.81,152.8595,5559.0
2023-06-16 10:15:00,154.4,154.54,154.22,154.38,7546.0,152.8199,152.9584,152.6417,152.8001,7546.0
2023-06-16 10:20:00,154.56,154.73,154.47,154.69,4538.0,152.9782,153.1465,152.8892,153.1069,4538.0
2023-06-16 10:25:00,154.74,154.87,154.59,154.87,4487.0,153.1564,153.2851,153.0079,153.2851,4487.0
2023-06-16 10:30:00,154.81,154.85,154.71,154.81,4493.0,153.2257,153.2653,153.1267,153.2257,4493.0
2023-06-16 10:35:00,154.83,154.93,154.6,154.67,3706.0,153.2455,153.3444,153.0178,153.0871,3706.0
2023-06-16 10:40:00,154.68,154.68,154.3,154.3,4723.0,153.097,153.097,152.7209,152.7209,4723.0
2023-06-16 10:45:00,154.19,154.24,153.95,154.15,3750.0,152.612,152.6615,152.3745,152.5724,3750.0
2023-06-16 10:50:00,154.09,154.37,154.09,154.37,3200.0,152.513,152.7902,152.513,152.7902,3200.0
2023-06-16 10:55:00,154.34,154.54,154.34,154.44,3600.0,152.7605,152.9584,152.7605,152.8595,3600.0
2023-06-16 11:00:00,154.42,154.57,154.37,154.53,3651.0,152.8397,152.9881,152.7902,152.9485,3651.0
2023-06-16 11:05:00,154.47,154.76,154.44,154.71,7253.0,152.8892,153.1762,152.8595,153.1267,7253.0
2023-06-16 11:10:00,154.74,154.85,154.63,154.72,5483.0,153.1564,153.2653,153.0475,153.1366,5483.0
2023-06-16 11:15:00,154.71,154.71,154.38,154.38,4293.0,153.1267,153.1267,152.8001,152.8001,4293.0
2023-06-16 11:20:00,154.36,154.5,154.01,154.05,3798.0,152.7803,152.9188,152.4339,152.4735,3798.0
2023-06-16 11:25:00,154.09,154.19,153.8,153.93,5559.0,152.513,152.612,152.226,152.3547,5559.0
2023-06-16 11:30:00,154.0,154.2,154.0,154.06,4945.0,152.424,152.6219,152.424,152.4834,4945.0
2023-06-16 11:35:00,154.04,154.05,153.73,153.73,21286.0,152.4636,152.4735,152.1567,152.1567,21286.0
2023-06-16 11:40:00,153.81,154.02,153.81,153.98,5285.0,152.2359,152.4438,152.2359,152.4042,5285.0
2023-06-16 11:45:00,154.02,154.09,153.7,153.77,4290.0,152.4438,152.513,152.127,152.1963,4290.0
2023-06-16 11:50:00,153.66,154.1,153.63,154.1,1600.0,152.0874,152.5229,152.0578,152.5229,1600.0
2023-06-16 11:55:00,154.09,154.18,154.06,154.17,5773.0,152.513,152.6021,152.4834,152.5922,5773.0
2023-06-16 12:00:00,154.16,154.16,154.01,154.11,3985.0,152.5823,152.5823,152.4339,152.5328,3985.0
2023-06-16 12:05:00,154.18,154.21,154.0,154.07,2004.0,152.6021,152.6318,152.424,152.4932,2004.0
2023-06-16 12:10:00,154.27,154.41,154.19,154.19,3635.0,152.6912,152.8298,152.612,152.612,3635.0
2023-06-16 12:15:00,154.15,154.32,154.13,154.27,7542.0,152.5724,152.7407,152.5526,152.6912,7542.0
2023-06-16 12:20:00,154.29,154.39,154.2,154.39,6725.0,152.711,152.81,152.6219,152.81,6725.0
2023-06-16 12:25:00,154.4,154.53,154.38,154.5,5633.0,152.8199,152.9485,152.8001,152.9188,5633.0
2023-06-16 12:30:00,154.47,154.73,154.47,154.67,5048.0,152.8892,153.1465,152.8892,153.0871,5048.0
2023-06-16 12:35:00,154.68,154.68,154.5,154.55,2101.0,153.097,153.097,152.9188,152.9683,2101.0
2023-06-16 12:40:00,154.55,154.55,154.43,154.43,2661.0,152.9683,152.9683,152.8496,152.8496,2661.0
2023-06-16 12:45:00,154.41,154.67,154.4,154.67,5931.0,152.8298,153.0871,152.8199,153.0871,5931.0
2023-06-16 12:50:00,154.65,154.83,154.65,154.81,12142.0,153.0673,153.2455,153.0673,153.2257,12142.0
2023-06-16 12:55:00,154.79,154.8,154.64,154.66,7252.0,153.2059,153.2158,153.0574,153.0772,7252.0
2023-06-16 13:00:00,154.69,154.75,154.6,154.73,2260.0,153.1069,153.1663,153.0178,153.1465,2260.0
2023-06-16 13:05:00,154.72,154.74,154.52,154.55,2100.0,153.1366,153.1564,152.9386,152.9683,2100.0
2023-06-16 13:10:00,154.54,154.54,154.3,154.49,2000.0,152.9584,152.9584,152.7209,152.9089,2000.0
2023-06-16 13:15:00,154.49,154.5,154.42,154.48,4600.0,152.9089,152.9188,152.8397,152.8991,4600.0
2023-06-16 13:20:00,154.44,154.57,154.4,154.55,9190.0,152.8595,152.9881,152.8199,152.9683,9190.0
2023-06-16 13:25:00,154.53,154.66,154.39,154.44,6112.0,152.9485,153.0772,152.81,152.8595,6112.0
2023-06-16 13:30:00,154.45,154.51,154.4,154.4,5895.0,152.8694,152.9287,152.8199,152.8199,5895.0
2023-06-16 13:35:00,154.37,154.5,154.35,154.5,3995.0,152.7902,152.9188,152.7704,152.9188,3995.0
2023-06-16 13:40:00,154.51,154.55,154.5,154.53,1300.0,152.9287,152.9683,152.9188,152.9485,1300.0
2023-06-16 13:45:00,154.53,154.53,154.25,154.27,2810.0,152.9485,152.9485,152.6714,152.6912,2810.0
2023-06-16 13:50:00,154.33,154.5,154.3,154.49,3419.0,152.7506,152.9188,152.7209,152.9089,3419.0
2023-06-16 13:55:00,154.49,154.53,154.39,154.52,3302.0,152.9089,152.9485,152.81,152.9386,3302.0
2023-06-16 14:00:00,154.51,154.57,154.21,154.27,5645.0,152.9287,152.9881,152.6318,152.6912,5645.0
2023-06-16 14:05:00,154.25,154.43,154.23,154.39,4150.0,152.6714,152.8496,152.6516,152.81,4150.0
2023-06-16 14:10:00,154.42,154.49,154.29,154.29,3700.0,152.8397,152.9089,152.711,152.711,3700.0
2023-06-16 14:15:00,154.25,154.35,154.23,154.3,4400.0,152.6714,152.7704,152.6516,152.7209,4400.0
2023-06-16 14:20:00,154.3,154.3,154.12,154.28,6627.0,152.7209,152.7209,152.5427,152.7011,6627.0
2023-06-16 14:25:00,154.2,154.28,154.14,154.28,13268.0,152.6219,152.7011,152.5625,152.7011,13268.0
2023-06-16 14:30:00,154.27,154.27,153.86,153.99,4711.0,152.6912,152.6912,152.2854,152.4141,4711.0
2023-06-16 14:35:00,154.0,154.12,154.0,154.12,7446.0,152.424,152.5427,152.424,152.5427,7446.0
2023-06-16 14:40:00,154.11,154.12,153.95,153.98,3724.0,152.5328,152.5427,152.3745,152.4042,3724.0
2023-06-16 14:45:00,154.03,154.03,153.92,153.97,5287.0,152.4537,152.4537,152.3448,152.3943,5287.0
2023-06-16 14:50:00,153.97,154.1,153.9,153.95,7699.0,152.3943,152.5229,152.325,152.3745,7699.0
2023-06-16 14:55:00,153.97,154.0,153.73,153.73,8288.0,152.3943,152.424,152.1567,152.1567,8288.0
2023-06-16 15:00:00,153.75,153.78,153.51,153.67,5400.0,152.1765,152.2062,151.939,152.0973,5400.0
2023-06-16 15:05:00,153.64,153.77,153.59,153.66,4286.0,152.0676,152.1963,152.0182,152.0874,4286.0
2023-06-16 15:10:00,153.66,153.68,153.33,153.34,5450.0,152.0874,152.1072,151.7608,151.7707,5450.0
2023-06-16 15:15:00,153.31,153.56,153.31,153.54,15449.0,151.741,151.9885,151.741,151.9687,15449.0
2023-06-16 15:20:00,153.55,153.68,153.55,153.66,5300.0,151.9786,152.1072,151.9786,152.0874,5300.0
2023-06-16 15:25:00,153.6,153.64,153.39,153.44,6799.0,152.0281,152.0676,151.8202,151.8697,6799.0
2023-06-16 15:30:00,153.44,153.78,153.44,153.72,6869.0,151.8697,152.2062,151.8697,152.1468,6869.0
2023-06-16 15:35:00,153.72,153.84,153.65,153.8,4811.0,152.1468,152.2656,152.0775,152.226,4811.0
2023-06-16 15:40:00,153.81,153.83,153.63,153.66,19956.0,152.2359,152.2557,152.0578,152.0874,19956.0
2023-06-16 15:45:00,153.66,153.92,153.65,153.8,13475.0,152.0874,152.3448,152.0775,152.226,13475.0
2023-06-16 15:50:00,153.79,153.79,153.47,153.47,35312.0,152.2161,152.2161,151.8994,151.8994,35312.0
2023-06-16 15:55:00,153.44,153.44,153.18,153.29,92348.0,151.8697,151.8697,151.6124,151.7212,92348.0
2023-06-20 09:30:00,153.0,153.94,152.96,153.94,41079.0,151.4342,152.3646,151.3946,152.3646,41079.0
2023-06-20 09:35:00,153.88,153.9,153.41,153.53,6884.0,152.3052,152.325,151.84,151.9588,6884.0
2023-06-20 09:40:00,153.6,153.6,153.4,153.52,1549.0,152.0281,152.0281,151.8301,151.9489,1549.0
2023-06-20 09:45:00,153.36,153.5,153.21,153.43,11039.0,151.7905,151.9291,151.642,151.8598,11039.0
2023-06-20 09:50:00,153.2,153.29,152.76,152.79,16536.0,151.6322,151.7212,151.1967,151.2263,16536.0
2023-06-20 09:55:00,152.76,152.84,152.42,152.44,9710.0,151.1967,151.2758,150.8601,150.8799,9710.0
2023-06-20 10:00:00,152.35,152.5,152.09,152.42,13412.0,150.7909,150.9393,150.5335,150.8601,13412.0
2023-06-20 10:05:00,152.43,152.52,152.35,152.41,6494.0,150.87,150.9591,150.7909,150.8502,6494.0
2023-06-20 10:10:00,152.48,152.73,152.39,152.39,4367.0,150.9195,151.167,150.8304,150.8304,4367.0
2023-06-20 10:15:00,152.31,152.31,151.81,151.82,9326.0,150.7513,150.7513,150.2564,150.2663,9326.0
2023-06-20 10:20:00,151.72,151.75,151.48,151.48,8319.0,150.1673,150.197,149.9298,149.9298,8319.0
2023-06-20 10:25:00,151.53,151.53,151.14,151.34,7272.0,149.9792,149.9792,149.5932,149.7912,7272.0
2023-06-20 10:30:00,151.39,151.61,151.23,151.55,6986.0,149.8407,150.0584,149.6823,149.999,6986.0
2023-06-20 10:35:00,151.49,151.59,151.17,151.17,1600.0,149.9397,150.0386,149.6229,149.6229,1600.0
2023-06-20 10:40:00,151.19,151.73,151.19,151.73,5363.0,149.6427,150.1772,149.6427,150.1772,5363.0
2023-06-20 10:45:00,151.74,151.74,151.6,151.63,1175.0,150.1871,150.1871,150.0485,150.0782,1175.0
2023-06-20 10:50:00,151.63,151.67,151.49,151.49,2084.0,150.0782,150.1178,149.9397,149.9397,2084.0
2023-06-20 10:55:00,151.38,151.57,151.29,151.29,9193.0,149.8308,150.0188,149.7417,149.7417,9193.0
2023-06-20 11:00:00,151.4,151.72,151.4,151.67,1750.0,149.8506,150.1673,149.8506,150.1178,1750.0
2023-06-20 11:05:00,151.72,151.9,151.72,151.76,2598.0,150.1673,150.3455,150.1673,150.2069,2598.0
2023-06-20 11:10:00,151.73,151.79,151.54,151.55,4500.0,150.1772,150.2366,149.9891,149.999,4500.0
2023-06-20 11:15:00,151.51,151.73,151.37,151.72,1300.0,149.9594,150.1772,149.8209,150.1673,1300.0
2023-06-20 11:20:00,151.65,151.72,151.51,151.51,3354.0,150.098,150.1673,149.9594,149.9594,3354.0
2023-06-20 11:25:00,151.49,151.82,151.43,151.82,4668.0,149.9397,150.2663,149.8803,150.2663,4668.0
2023-06-20 11:30:00,151.83,152.15,151.83,151.95,4935.0,150.2762,150.5929,150.2762,150.3949,4935.0
2023-06-20 11:35:00,152.01,152.1,151.97,152.05,3019.0,150.4543,150.5434,150.4147,150.4939,3019.0
2023-06-20 11:40:00,152.08,152.08,151.78,151.78,3746.0,150.5236,150.5236,150.2267,150.2267,3746.0
2023-06-20 11:45:00,151.76,151.95,151.76,151.91,2900.0,150.2069,150.3949,150.2069,150.3554,2900.0
2023-06-20 11:50:00,151.89,152.09,151.88,151.89,3517.0,150.3356,150.5335,150.3257,150.3356,3517.0
2023-06-20 11:55:00,151.9,151.97,151.72,151.72,2610.0,150.3455,150.4147,150.1673,150.1673,2610.0
2023-06-20 12:00:00,151.74,151.83,151.63,151.65,4359.0,150.1871,150.2762,150.0782,150.098,4359.0
2023-06-20 12:05:00,151.7,151.9,151.7,151.82,1500.0,150.1475,150.3455,150.1475,150.2663,1500.0
2023-06-20 12:10:00,151.78,152.17,151.78,152.08,8076.0,150.2267,150.6127,150.2267,150.5236,8076.0
2023-06-20 12:15:00,152.01,152.04,151.95,151.95,3800.0,150.4543,150.484,150.3949,150.3949,3800.0
2023-06-20 12:20:00,152.0,152.23,152.0,152.21,4458.0,150.4444,150.6721,150.4444,150.6523,4458.0
2023-06-20 12:25:00,152.16,152.46,152.16,152.46,3417.0,150.6028,150.8997,150.6028,150.8997,3417.0
2023-06-20 12:30:00,152.45,152.5,152.4,152.43,3143.0,150.8898,150.9393,150.8403,150.87,3143.0
2023-06-20 12:35:00,152.44,152.56,152.3,152.4,5224.0,150.8799,150.9987,150.7414,150.8403,5224.0
2023-06-20 12:40:00,152.42,152.66,152.42,152.51,4165.0,150.8601,151.0977,150.8601,150.9492,4165.0
2023-06-20 12:45:00,152.52,152.52,152.35,152.5,6015.0,150.9591,150.9591,150.7909,150.9393,6015.0
2023-06-20 12:50:00,152.58,152.58,152.43,152.47,3633.0,151.0185,151.0185,150.87,150.9096,3633.0
2023-06-20 12:55:00,152.48,152.62,152.39,152.54,3872.0,150.9195,151.0581,150.8304,150.9789,3872.0
2023-06-20 13:00:00,152.54,152.6,152.42,152.47,3693.0,150.9789,151.0383,150.8601,150.9096,3693.0
2023-06-20 13:05:00,152.46,152.54,152.35,152.52,4719.0,150.8997,150.9789,150.7909,150.9591,4719.0
2023-06-20 13:10:00,152.46,152.56,152.41,152.51,1000.0,150.8997,150.9987,150.8502,150.9492,1000.0
2023-06-20 13:15:00,152.56,152.61,152.53,152.61,2194.0,150.9987,151.0482,150.969,151.0482,2194.0
2023-06-20 13:20:00,152.64,152.83,152.61,152.78,8478.0,151.0779,151.2659,151.0482,151.2164,8478.0
2023-06-20 13:25:00,152.79,152.79,152.53,152.56,6204.0,151.2263,151.2263,150.969,150.9987,6204.0
2023-06-20 13:30:00,152.53,152.81,152.53,152.78,6147.0,150.969,151.2461,150.969,151.2164,6147.0
2023-06-20 13:35:00,152.81,152.81,152.58,152.59,7168.0,151.2461,151.2461,151.0185,151.0284,7168.0
2023-06-20 13:40:00,152.66,152.69,152.6,152.6,1200.0,151.0977,151.1274,151.0383,151.0383,1200.0
2023-06-20 13:45:00,152.58,152.73,152.58,152.68,1816.0,151.0185,151.167,151.0185,151.1175,1816.0
2023-06-20 13:50:00,152.67,152.69,152.3,152.3,2102.0,151.1076,151.1274,150.7414,150.7414,2102.0
2023-06-20 13:55:00,152.31,152.33,152.13,152.13,5487.0,150.7513,150.7711,150.5731,150.5731,5487.0
2023-06-20 14:00:00,152.12,152.25,152.12,152.25,2936.0,150.5632,150.6919,150.5632,150.6919,2936.0
2023-06-20 14:05:00,152.27,152.29,152.2,152.23,2300.0,150.7117,150.7315,150.6424,150.6721,2300.0
2023-06-20 14:10:00,152.18,152.3,152.16,152.23,4961.0,150.6226,150.7414,150.6028,150.6721,4961.0
2023-06-20 14:15:00,152.29,152.45,152.29,152.45,5299.0,150.7315,150.8898,150.7315,150.8898,5299.0
2023-06-20 14:20:00,152.45,152.49,152.35,152.35,5030.0,150.8898,150.9294,150.7909,150.7909,5030.0
2023-06-20 14:25:00,152.5,152.5,152.38,152.46,1923.0,150.9393,150.9393,150.8205,150.8997,1923.0
2023-06-20 14:30:00,152.45,152.45,152.35,152.35,500.0,150.8898,150.8898,150.7909,150.7909,500.0
2023-06-20 14:35:00,152.23,152.31,152.18,152.2,2835.0,150.6721,150.7513,150.6226,150.6424,2835.0
2023-06-20 14:40:00,152.13,152.13,152.04,152.09,840.0,150.5731,150.5731,150.484,150.5335,840.0
2023-06-20 14:45:00,152.03,152.21,152.03,152.21,1200.0,150.4741,150.6523,150.4741,150.6523,1200.0
2023-06-20 14:50:00,152.22,152.26,152.1,152.1,1538.0,150.6622,150.7018,150.5434,150.5434,1538.0
2023-06-20 14:55:00,152.13,152.31,152.12,152.31,2100.0,150.5731,150.7513,150.5632,150.7513,2100.0
2023-06-20 15:00:00,152.37,152.42,152.18,152.18,2815.0,150.8106,150.8601,150.6226,150.6226,2815.0
2023-06-20 15:05:00,152.14,152.24,152.12,152.24,3165.0,150.583,150.682,150.5632,150.682,3165.0
2023-06-20 15:10:00,152.16,152.26,152.11,152.26,1075.0,150.6028,150.7018,150.5533,150.7018,1075.0
2023-06-20 15:15:00,152.26,152.27,152.15,152.23,1109.0,150.7018,150.7117,150.5929,150.6721,1109.0
2023-06-20 15:20:00,152.25,152.34,152.22,152.34,3966.0,150.6919,150.781,150.6622,150.781,3966.0
2023-06-20 15:25:00,152.31,152.45,152.27,152.44,3377.0,150.7513,150.8898,150.7117,150.8799,3377.0
2023-06-20 15:30:00,152.5,152.5,152.33,152.38,4809.0,150.9393,150.9393,150.7711,150.8205,4809.0
2023-06-20 15:35:00,152.36,152.62,152.35,152.59,3450.0,150.8007,151.0581,150.7909,151.0284,3450.0
2023-06-20 15:40:00,152.6,152.77,152.54,152.77,8351.0,151.0383,151.2066,150.9789,151.2066,8351.0
2023-06-20 15:45:00,152.79,153.03,152.75,153.03,30672.0,151.2263,151.4639,151.1868,151.4639,30672.0
2023-06-20 15:50:00,152.96,153.15,152.84,152.86,30003.0,151.3946,151.5827,151.2758,151.2956,30003.0
2023-06-20 15:55:00,152.84,152.88,152.74,152.78,44187.0,151.2758,151.3154,151.1769,151.2164,44187.0
2023-06-21 09:30:00,152.12,152.26,151.83,151.95,5559.0,150.5632,150.7018,150.2762,150.3949,5559.0
2023-06-21 09:35:00,152.09,152.46,152.01,152.19,11236.0,150.5335,150.8997,150.4543,150.6325,11236.0
2023-06-21 09:40:00,152.17,152.33,151.53,151.57,15736.0,150.6127,150.7711,149.9792,150.0188,15736.0
2023-06-21 09:45:00,151.58,151.63,151.3,151.47,7190.0,150.0287,150.0782,149.7516,149.9199,7190.0
2023-06-21 09:50:00,151.45,151.57,151.11,151.21,17413.0,149.9001,150.0188,149.5635,149.6625,17413.0
2023-06-21 09:55:00,151.24,151.34,150.84,150.92,15023.0,149.6922,149.7912,149.2963,149.3755,15023.0
2023-06-21 10:00:00,150.96,151.01,150.29,150.57,9174.0,149.4151,149.4646,148.7519,149.0291,9174.0
2023-06-21 10:05:00,150.67,150.76,150.28,150.53,14110.0,149.128,149.2171,148.742,148.9895,14110.0
2023-06-21 10:10:00,150.5,150.91,150.5,150.9,14126.0,148.9598,149.3656,148.9598,149.3557,14126.0
2023-06-21 10:15:00,150.9,151.1,150.57,150.64,11502.0,149.3557,149.5536,149.0291,149.0984,11502.0
2023-06-21 10:20:00,150.63,150.72,150.43,150.65,6600.0,149.0885,149.1775,148.8905,149.1082,6600.0
2023-06-21 10:25:00,150.51,150.69,150.41,150.63,5467.0,148.9697,149.1478,148.8707,149.0885,5467.0
2023-06-21 10:30:00,150.69,150.72,150.41,150.64,2780.0,149.1478,149.1775,148.8707,149.0984,2780.0
2023-06-21 10:35:00,150.55,150.55,150.14,150.37,11114.0,149.0093,149.0093,148.6035,148.8311,11114.0
2023-06-21 10:40:00,150.4,150.44,149.87,149.87,6921.0,148.8608,148.9004,148.3362,148.3362,6921.0
2023-06-21 10:45:00,149.83,149.92,149.36,149.39,6759.0,148.2966,148.3857,147.8315,147.8611,6759.0
2023-06-21 10:50:00,149.35,149.56,149.17,149.53,12510.0,147.8216,148.0294,147.6434,147.9997,12510.0
2023-06-21 10:55:00,149.59,149.63,149.22,149.42,7268.0,148.0591,148.0987,147.6929,147.8908,7268.0
2023-06-21 11:00:00,149.5,149.51,149.12,149.12,4177.0,147.97,147.9799,147.5939,147.5939,4177.0
2023-06-21 11:05:00,149.22,149.31,148.86,148.86,7665.0,147.6929,147.782,147.3366,147.3366,7665.0
2023-06-21 11:10:00,148.86,149.04,148.74,149.04,11417.0,147.3366,147.5147,147.2178,147.5147,11417.0
2023-06-21 11:15:00,149.12,149.22,148.99,148.99,3142.0,147.5939,147.6929,147.4652,147.4652,3142.0
2023-06-21 11:20:00,148.94,149.44,148.94,149.4,5176.0,147.4157,147.9106,147.4157,147.871,5176.0
2023-06-21 11:25:00,149.44,149.57,149.41,149.57,4700.0,147.9106,148.0393,147.8809,148.0393,4700.0
2023-06-21 11:30:00,149.52,149.73,149.52,149.54,2000.0,147.9898,148.1977,147.9898,148.0096,2000.0
2023-06-21 11:35:00,149.55,149.96,149.55,149.93,3699.0,148.0195,148.4253,148.0195,148.3956,3699.0
2023-06-21 11:40:00,149.91,150.07,149.68,149.68,4316.0,148.3758,148.5342,148.1482,148.1482,4316.0
2023-06-21 11:45:00,149.68,149.79,149.58,149.63,7781.0,148.1482,148.257,148.0492,148.0987,7781.0
2023-06-21 11:50:00,149.56,149.59,149.37,149.47,4685.0,148.0294,148.0591,147.8413,147.9403,4685.0
2023-06-21 11:55:00,149.43,149.5,149.16,149.16,3211.0,147.9007,147.97,147.6335,147.6335,3211.0
2023-06-21 12:00:00,149.15,149.42,149.08,149.42,6407.0,147.6236,147.8908,147.5543,147.8908,6407.0
2023-06-21 12:05:00,149.49,149.68,149.49,149.6,2080.0,147.9601,148.1482,147.9601,148.069,2080.0
2023-06-21 12:10:00,149.59,149.59,149.39,149.59,1900.0,148.0591,148.0591,147.8611,148.0591,1900.0
2023-06-21 12:15:00,149.57,150.0,149.57,149.81,1700.0,148.0393,148.4649,148.0393,148.2768,1700.0
2023-06-21 12:20:00,149.87,149.96,149.78,149.84,1718.0,148.3362,148.4253,148.2472,148.3065,1718.0
2023-06-21 12:25:00,149.81,149.84,149.78,149.84,900.0,148.2768,148.3065,148.2472,148.3065,900.0
2023-06-21 12:30:00,149.88,149.91,149.73,149.77,1981.0,148.3461,148.3758,148.1977,148.2373,1981.0
2023-06-21 12:35:00,149.76,149.83,149.75,149.83,1359.0,148.2274,148.2966,148.2175,148.2966,1359.0
2023-06-21 12:40:00,149.81,149.88,149.77,149.85,1200.0,148.2768,148.3461,148.2373,148.3164,1200.0
2023-06-21 12:45:00,149.85,149.89,149.63,149.63,2610.0,148.3164,148.356,148.0987,148.0987,2610.0
2023-06-21 12:50:00,149.64,149.82,149.6,149.69,1870.0,148.1086,148.2867,148.069,148.1581,1870.0
2023-06-21 12:55:00,149.73,149.73,149.5,149.61,1700.0,148.1977,148.1977,147.97,148.0789,1700.0
2023-06-21 13:00:00,149.55,149.62,149.37,149.62,4111.0,148.0195,148.0888,147.8413,148.0888,4111.0
2023-06-21 13:05:00,149.61,149.77,149.59,149.77,1490.0,148.0789,148.2373,148.0591,148.2373,1490.0
2023-06-21 13:10:00,149.83,149.83,149.65,149.65,1277.0,148.2966,148.2966,148.1185,148.1185,1277.0
2023-06-21 13:15:00,149.66,149.75,149.65,149.71,847.0,148.1284,148.2175,148.1185,148.1779,847.0
2023-06-21 13:20:00,149.63,149.74,149.59,149.63,1741.0,148.0987,148.2076,148.0591,148.0987,1741.0
2023-06-21 13:25:00,149.57,149.76,149.57,149.68,3100.0,148.0393,148.2274,148.0393,148.1482,3100.0
2023-06-21 13:30:00,149.59,149.83,149.59,149.83,1000.0,148.0591,148.2966,148.0591,148.2966,1000.0
2023-06-21 13:35:00,149.81,149.97,149.76,149.97,5800.0,148.2768,148.4352,148.2274,148.4352,5800.0
2023-06-21 13:40:00,149.97,149.97,149.82,149.84,6446.0,148.4352,148.4352,148.2867,148.3065,6446.0
2023-06-21 13:45:00,149.94,150.11,149.93,150.08,1940.0,148.4055,148.5738,148.3956,148.5441,1940.0
2023-06-21 13:50:00,150.05,150.12,150.0,150.09,2172.0,148.5144,148.5837,148.4649,148.554,2172.0
2023-06-21 13:55:00,150.03,150.18,150.03,150.11,2600.0,148.4946,148.6431,148.4946,148.5738,2600.0
2023-06-21 14:00:00,150.19,150.19,149.97,149.99,5176.0,148.653,148.653,148.4352,148.455,5176.0
2023-06-21 14:05:00,149.97,150.17,149.97,150.08,1100.0,148.4352,148.6332,148.4352,148.5441,1100.0
2023-06-21 14:10:00,150.03,150.33,150.03,150.33,3279.0,148.4946,148.7915,148.4946,148.7915,3279.0
2023-06-21 14:15:00,150.33,150.48,150.31,150.45,5605.0,148.7915,148.94,148.7717,148.9103,5605.0
2023-06-21 14:20:00,150.5,150.52,150.36,150.49,6845.0,148.9598,148.9796,148.8212,148.9499,6845.0
2023-06-21 14:25:00,150.5,150.52,150.37,150.47,4215.0,148.9598,148.9796,148.8311,148.9301,4215.0
2023-06-21 14:30:00,150.52,150.66,150.5,150.63,4800.0,148.9796,149.1181,148.9598,149.0885,4800.0
2023-06-21 14:35:00,150.57,150.57,150.41,150.5,6071.0,149.0291,149.0291,148.8707,148.9598,6071.0
2023-06-21 14:40:00,150.48,150.53,150.37,150.53,5826.0,148.94,148.9895,148.8311,148.9895,5826.0
2023-06-21 14:45:00,150.52,150.52,150.37,150.4,5684.0,148.9796,148.9796,148.8311,148.8608,5684.0
2023-06-21 14:50:00,150.4,150.65,150.4,150.64,3764.0,148.8608,149.1082,148.8608,149.0984,3764.0
2023-06-21 14:55:00,150.6,150.74,150.48,150.69,2137.0,149.0588,149.1973,148.94,149.1478,2137.0
2023-06-21 15:00:00,150.68,150.68,150.23,150.23,3106.0,149.1379,149.1379,148.6925,148.6925,3106.0
2023-06-21 15:05:00,150.21,150.25,150.08,150.24,4249.0,148.6728,148.7123,148.5441,148.7024,4249.0
2023-06-21 15:10:00,150.23,150.42,150.18,150.4,5099.0,148.6925,148.8806,148.6431,148.8608,5099.0
2023-06-21 15:15:00,150.43,150.52,150.3,150.41,3568.0,148.8905,148.9796,148.7618,148.8707,3568.0
2023-06-21 15:20:00,150.37,150.37,150.13,150.13,6430.0,148.8311,148.8311,148.5936,148.5936,6430.0
2023-06-21 15:25:00,150.13,150.2,150.06,150.11,5116.0,148.5936,148.6629,148.5243,148.5738,5116.0
2023-06-21 15:30:00,150.1,150.16,149.79,149.85,6549.0,148.5639,148.6233,148.257,148.3164,6549.0
2023-06-21 15:35:00,149.81,149.84,149.48,149.63,17570.0,148.2768,148.3065,147.9502,148.0987,17570.0
2023-06-21 15:40:00,149.65,149.87,149.64,149.77,17801.0,148.1185,148.3362,148.1086,148.2373,17801.0
2023-06-21 15:45:00,149.76,149.88,149.68,149.88,44091.0,148.2274,148.3461,148.1482,148.3461,44091.0
2023-06-21 15:50:00,149.86,149.91,149.66,149.66,34425.0,148.3263,148.3758,148.1284,148.1284,34425.0
2023-06-21 15:55:00,149.65,149.65,149.26,149.29,57011.0,148.1185,148.1185,147.7325,147.7622,57011.0
2023-06-22 09:30:00,148.14,148.85,148.0,148.8,44626.0,146.6239,147.3267,146.4854,147.2772,44626.0
2023-06-22 09:35:00,148.82,149.02,148.64,148.82,27978.0,147.297,147.4949,147.1188,147.297,27978.0
2023-06-22 09:40:00,148.68,149.09,148.58,149.04,6600.0,147.1584,147.5642,147.0594,147.5147,6600.0
2023-06-22 09:45:00,149.24,149.44,149.11,149.44,6000.0,147.7127,147.9106,147.584,147.9106,6000.0
2023-06-22 09:50:00,149.42,149.49,149.07,149.25,5578.0,147.8908,147.9601,147.5444,147.7226,5578.0
2023-06-22 09:55:00,149.14,149.67,149.14,149.47,7283.0,147.6137,148.1383,147.6137,147.9403,7283.0
2023-06-22 10:00:00,149.52,149.55,149.27,149.48,6046.0,147.9898,148.0195,147.7424,147.9502,6046.0
2023-06-22 10:05:00,149.53,149.65,149.28,149.55,28205.0,147.9997,148.1185,147.7523,148.0195,28205.0
2023-06-22 10:10:00,149.55,150.22,149.45,150.2,83235.0,148.0195,148.6826,147.9205,148.6629,83235.0
2023-06-22 10:15:00,150.21,150.47,150.13,150.43,83173.0,148.6728,148.9301,148.5936,148.8905,83173.0
2023-06-22 10:20:00,150.38,150.48,150.12,150.15,37928.0,148.841,148.94,148.5837,148.6134,37928.0
2023-06-22 10:25:00,150.2,150.4,150.07,150.3,8162.0,148.6629,148.8608,148.5342,148.7618,8162.0
2023-06-22 10:30:00,150.33,150.33,150.18,150.21,4450.0,148.7915,148.7915,148.6431,148.6728,4450.0
2023-06-22 10:35:00,150.13,150.17,149.99,150.02,4637.0,148.5936,148.6332,148.455,148.4847,4637.0
2023-06-22 10:40:00,149.97,149.97,149.47,149.61,11810.0,148.4352,148.4352,147.9403,148.0789,11810.0
2023-06-22 10:45:00,149.43,149.75,149.33,149.75,7063.0,147.9007,148.2175,147.8018,148.2175,7063.0
2023-06-22 10:50:00,149.69,149.73,149.26,149.26,4868.0,148.1581,148.1977,147.7325,147.7325,4868.0
2023-06-22 10:55:00,149.19,149.47,149.16,149.45,7467.0,147.6632,147.9403,147.6335,147.9205,7467.0
2023-06-22 11:00:00,149.48,149.78,149.48,149.75,5787.0,147.9502,148.2472,147.9502,148.2175,5787.0
2023-06-22 11:05:00,149.85,150.03,149.81,149.81,3393.0,148.3164,148.4946,148.2768,148.2768,3393.0
2023-06-22 11:10:00,149.85,149.88,149.67,149.76,3404.0,148.3164,148.3461,148.1383,148.2274,3404.0
2023-06-22 11:15:00,149.79,149.95,149.77,149.87,2116.0,148.257,148.4154,148.2373,148.3362,2116.0
2023-06-22 11:20:00,149.94,149.94,149.61,149.64,7094.0,148.4055,148.4055,148.0789,148.1086,7094.0
2023-06-22 11:25:00,149.65,149.72,149.56,149.64,1900.0,148.1185,148.1878,148.0294,148.1086,1900.0
2023-06-22 11:30:00,149.55,149.86,149.55,149.86,4608.0,148.0195,148.3263,148.0195,148.3263,4608.0
2023-06-22 11:35:00,150.1,150.21,150.1,150.11,2469.0,148.5639,148.6728,148.5639,148.5738,2469.0
2023-06-22 11:40:00,150.13,150.56,150.13,150.49,2721.0,148.5936,149.0192,148.5936,148.9499,2721.0
2023-06-22 11:45:00,150.48,150.67,150.47,150.56,4359.0,148.94,149.128,148.9301,149.0192,4359.0
2023-06-22 11:50:00,150.58,150.58,150.41,150.42,3497.0,149.039,149.039,148.8707,148.8806,3497.0
2023-06-22 11:55:00,150.39,150.5,150.28,150.5,9347.0,148.8509,148.9598,148.742,148.9598,9347.0
2023-06-22 12:00:00,150.48,150.48,150.01,150.01,10101.0,148.94,148.94,148.4748,148.4748,10101.0
2023-06-22 12:05:00,150.0,150.0,149.85,149.94,8784.0,148.4649,148.4649,148.3164,148.4055,8784.0
2023-06-22 12:10:00,149.95,150.03,149.84,149.95,2499.0,148.4154,148.4946,148.3065,148.4154,2499.0
2023-06-22 12:15:00,149.84,150.01,149.82,149.92,6543.0,148.3065,148.4748,148.2867,148.3857,6543.0
2023-06-22 12:20:00,149.87,150.02,149.87,149.89,2029.0,148.3362,148.4847,148.3362,148.356,2029.0
2023-06-22 12:25:00,149.9,149.91,149.71,149.84,3000.0,148.3659,148.3758,148.1779,148.3065,3000.0
2023-06-22 12:30:00,149.78,150.03,149.78,149.95,2787.0,148.2472,148.4946,148.2472,148.4154,2787.0
2023-06-22 12:35:00,149.99,150.07,149.87,149.92,2089.0,148.455,148.5342,148.3362,148.3857,2089.0
2023-06-22 12:40:00,149.88,149.96,149.88,149.88,2958.0,148.3461,148.4253,148.3461,148.3461,2958.0
2023-06-22 12:45:00,149.85,149.98,149.81,149.85,2600.0,148.3164,148.4451,148.2768,148.3164,2600.0
2023-06-22 12:50:00,149.85,149.87,149.81,149.83,2204.0,148.3164,148.3362,148.2768,148.2966,2204.0
2023-06-22 12:55:00,149.91,149.95,149.91,149.91,1281.0,148.3758,148.4154,148.3758,148.3758,1281.0
2023-06-22 13:00:00,149.85,149.86,149.33,149.35,9435.0,148.3164,148.3263,147.8018,147.8216,9435.0
2023-06-22 13:05:00,149.26,149.53,149.26,149.45,6689.0,147.7325,147.9997,147.7325,147.9205,6689.0
2023-06-22 13:10:00,149.41,149.52,149.39,149.44,6000.0,147.8809,147.9898,147.8611,147.9106,6000.0
2023-06-22 13:15:00,149.4,149.48,149.31,149.47,3700.0,147.871,147.9502,147.782,147.9403,3700.0
2023-06-22 13:20:00,149.49,149.62,149.44,149.54,5137.0,147.9601,148.0888,147.9106,148.0096,5137.0
2023-06-22 13:25:00,149.53,149.62,149.48,149.56,1800.0,147.9997,148.0888,147.9502,148.0294,1800.0
2023-06-22 13:30:00,149.6,149.72,149.59,149.64,3144.0,148.069,148.1878,148.0591,148.1086,3144.0
2023-06-22 13:35:00,149.62,149.72,149.6,149.67,1600.0,148.0888,148.1878,148.069,148.1383,1600.0
2023-06-22 13:40:00,149.69,149.84,149.69,149.82,3796.0,148.1581,148.3065,148.1581,148.2867,3796.0
2023-06-22 13:45:00,149.74,149.84,149.73,149.8,2254.0,148.2076,148.3065,148.1977,148.2669,2254.0
2023-06-22 13:50:00,149.74,149.85,149.73,149.76,2168.0,148.2076,148.3164,148.1977,148.2274,2168.0
2023-06-22 13:55:00,149.79,149.96,149.79,149.94,3563.0,148.257,148.4253,148.257,148.4055,3563.0
2023-06-22 14:00:00,149.97,150.05,149.91,150.03,2465.0,148.4352,148.5144,148.3758,148.4946,2465.0
2023-06-22 14:05:00,150.02,150.02,149.9,149.9,1600.0,148.4847,148.4847,148.3659,148.3659,1600.0
2023-06-22 14:10:00,149.81,149.99,149.81,149.94,3904.0,148.2768,148.455,148.2768,148.4055,3904.0
2023-06-22 14:15:00,149.96,149.96,149.71,149.71,2400.0,148.4253,148.4253,148.1779,148.1779,2400.0
2023-06-22 14:20:00,149.69,149.75,149.68,149.75,1700.0,148.1581,148.2175,148.1482,148.2175,1700.0
2023-06-22 14:25:00,149.71,149.87,149.7,149.81,2957.0,148.1779,148.3362,148.168,148.2768,2957.0
2023-06-22 14:30:00,149.79,149.92,149.55,149.62,4238.0,148.257,148.3857,148.0195,148.0888,4238.0
2023-06-22 14:35:00,149.56,149.78,149.51,149.75,7386.0,148.0294,148.2472,147.9799,148.2175,7386.0
2023-06-22 14:40:00,149.74,149.76,149.69,149.76,2128.0,148.2076,148.2274,148.1581,148.2274,2128.0
2023-06-22 14:45:00,149.8,149.84,149.74,149.79,8835.0,148.2669,148.3065,148.2076,148.257,8835.0
2023-06-22 14:50:00,149.74,149.93,149.74,149.93,5499.0,148.2076,148.3956,148.2076,148.3956,5499.0
2023-06-22 14:55:00,149.95,150.14,149.95,150.13,14647.0,148.4154,148.6035,148.4154,148.5936,14647.0
2023-06-22 15:00:00,150.14,150.17,150.0,150.09,8072.0,148.6035,148.6332,148.4649,148.554,8072.0
2023-06-22 15:05:00,150.03,150.24,150.03,150.05,7283.0,148.4946,148.7024,148.4946,148.5144,7283.0
2023-06-22 15:10:00,150.04,150.12,150.01,150.08,13879.0,148.5045,148.5837,148.4748,148.5441,13879.0
2023-06-22 15:15:00,150.05,150.09,149.78,149.84,5307.0,148.5144,148.554,148.2472,148.3065,5307.0
2023-06-22 15:20:00,149.84,149.84,149.54,149.61,9877.0,148.3065,148.3065,148.0096,148.0789,9877.0
2023-06-22 15:25:00,149.59,149.6,149.39,149.43,7764.0,148.0591,148.069,147.8611,147.9007,7764.0
2023-06-22 15:30:00,149.43,149.46,149.28,149.46,3984.0,147.9007,147.9304,147.7523,147.9304,3984.0
2023-06-22 15:35:00,149.46,149.71,149.46,149.71,4374.0,147.9304,148.1779,147.9304,148.1779,4374.0
2023-06-22 15:40:00,149.73,149.76,149.66,149.75,8769.0,148.1977,148.2274,148.1284,148.2175,8769.0
2023-06-22 15:45:00,149.76,149.81,149.69,149.71,16425.0,148.2274,148.2768,148.1581,148.1779,16425.0
2023-06-22 15:50:00,149.76,149.93,149.65,149.93,47096.0,148.2274,148.3956,148.1185,148.3956,47096.0
2023-06-22 15:55:00,149.95,150.12,149.8,150.12,52732.0,148.4154,148.5837,148.2669,148.5837,52732.0
2023-06-23 09:30:00,147.75,148.16,147.54,148.1,13769.0,146.2379,146.6437,146.0301,146.5843,13769.0
2023-06-23 09:35:00,148.08,148.14,147.62,147.72,8125.0,146.5645,146.6239,146.1093,146.2082,8125.0
2023-06-23 09:40:00,147.62,147.66,147.31,147.52,10686.0,146.1093,146.1488,145.8024,146.0103,10686.0
2023-06-23 09:45:00,147.43,147.43,146.97,147.2,21835.0,145.9212,145.9212,145.4659,145.6936,21835.0
2023-06-23 09:50:00,147.22,147.55,147.08,147.53,11633.0,145.7134,146.04,145.5748,146.0202,11633.0
2023-06-23 09:55:00,147.55,147.65,147.26,147.59,28774.0,146.04,146.139,145.7529,146.0796,28774.0
2023-06-23 10:00:00,147.54,147.74,147.42,147.7,10534.0,146.0301,146.228,145.9113,146.1884,10534.0
2023-06-23 10:05:00,147.65,148.04,147.59,148.04,5220.0,146.139,146.525,146.0796,146.525,5220.0
2023-06-23 10:10:00,148.18,148.27,148.08,148.12,9334.0,146.6635,146.7526,146.5645,146.6041,9334.0
2023-06-23 10:15:00,148.0,148.16,147.95,148.14,4616.0,146.4854,146.6437,146.4359,146.6239,4616.0
2023-06-23 10:20:00,148.11,148.12,147.62,147.93,6104.0,146.5942,146.6041,146.1093,146.4161,6104.0
2023-06-23 10:25:00,148.02,148.02,147.75,147.91,3117.0,146.5052,146.5052,146.2379,146.3963,3117.0
2023-06-23 10:30:00,148.08,148.2,148.07,148.08,4293.0,146.5645,146.6833,146.5547,146.5645,4293.0
2023-06-23 10:35:00,148.08,148.28,148.07,148.28,1915.0,146.5645,146.7625,146.5547,146.7625,1915.0
2023-06-23 10:40:00,148.27,148.31,147.98,148.13,5815.0,146.7526,146.7922,146.4656,146.614,5815.0
2023-06-23 10:45:00,147.92,147.92,147.71,147.77,2300.0,146.4062,146.4062,146.1983,146.2577,2300.0
2023-06-23 10:50:00,147.82,147.82,147.59,147.69,7197.0,146.3072,146.3072,146.0796,146.1785,7197.0
2023-06-23 10:55:00,147.63,147.66,147.47,147.66,1700.0,146.1192,146.1488,145.9608,146.1488,1700.0
2023-06-23 11:00:00,147.63,147.68,147.5,147.5,900.0,146.1192,146.1686,145.9905,145.9905,900.0
2023-06-23 11:05:00,147.53,147.71,147.46,147.54,3447.0,146.0202,146.1983,145.9509,146.0301,3447.0
2023-06-23 11:10:00,147.52,147.52,147.29,147.31,2692.0,146.0103,146.0103,145.7826,145.8024,2692.0
2023-06-23 11:15:00,147.3,147.37,147.15,147.2,1897.0,145.7925,145.8618,145.6441,145.6936,1897.0
2023-06-23 11:20:00,147.17,147.3,147.11,147.25,5679.0,145.6639,145.7925,145.6045,145.743,5679.0
2023-06-23 11:25:00,147.21,147.24,146.97,147.1,5783.0,145.7035,145.7331,145.4659,145.5946,5783.0
2023-06-23 11:30:00,147.03,147.18,147.01,147.12,4288.0,145.5253,145.6738,145.5055,145.6144,4288.0
2023-06-23 11:35:00,147.13,147.37,147.13,147.33,7095.0,145.6243,145.8618,145.6243,145.8222,7095.0
2023-06-23 11:40:00,147.35,147.55,147.35,147.51,5909.0,145.842,146.04,145.842,146.0004,5909.0
2023-06-23 11:45:00,147.43,147.51,147.34,147.48,2850.0,145.9212,146.0004,145.8321,145.9707,2850.0
2023-06-23 11:50:00,147.48,147.51,147.41,147.41,3100.0,145.9707,146.0004,145.9014,145.9014,3100.0
2023-06-23 11:55:00,147.36,147.47,147.36,147.4,2000.0,145.8519,145.9608,145.8519,145.8915,2000.0
2023-06-23 12:00:00,147.42,147.55,147.37,147.46,6167.0,145.9113,146.04,145.8618,145.9509,6167.0
2023-06-23 12:05:00,147.42,147.42,147.23,147.23,900.0,145.9113,145.9113,145.7232,145.7232,900.0
2023-06-23 12:10:00,147.39,147.43,147.26,147.4,2764.0,145.8816,145.9212,145.7529,145.8915,2764.0
2023-06-23 12:15:00,147.38,147.67,147.38,147.67,2791.0,145.8717,146.1587,145.8717,146.1587,2791.0
2023-06-23 12:20:00,147.71,147.77,147.61,147.64,1600.0,146.1983,146.2577,146.0994,146.1291,1600.0
2023-06-23 12:25:00,147.78,147.82,147.71,147.82,2979.0,146.2676,146.3072,146.1983,146.3072,2979.0
2023-06-23 12:30:00,147.86,148.05,147.82,147.84,8225.0,146.3468,146.5349,146.3072,146.327,8225.0
2023-06-23 12:35:00,147.81,148.02,147.81,148.0,2200.0,146.2973,146.5052,146.2973,146.4854,2200.0
2023-06-23 12:40:00,147.97,148.08,147.95,147.99,3875.0,146.4557,146.5645,146.4359,146.4755,3875.0
2023-06-23 12:45:00,147.96,147.96,147.83,147.89,1600.0,146.4458,146.4458,146.3171,146.3765,1600.0
2023-06-23 12:50:00,147.9,148.0,147.82,147.82,1525.0,146.3864,146.4854,146.3072,146.3072,1525.0
2023-06-23 12:55:00,147.83,147.93,147.83,147.9,4264.0,146.3171,146.4161,146.3171,146.3864,4264.0
2023-06-23 13:00:00,147.93,148.02,147.76,147.82,3000.0,146.4161,146.5052,146.2478,146.3072,3000.0
2023-06-23 13:05:00,147.9,147.96,147.72,147.96,1400.0,146.3864,146.4458,146.2082,146.4458,1400.0
2023-06-23 13:10:00,147.99,148.22,147.99,148.22,1210.0,146.4755,146.7031,146.4755,146.7031,1210.0
2023-06-23 13:15:00,148.23,148.32,148.19,148.29,3199.0,146.713,146.8021,146.6734,146.7724,3199.0
2023-06-23 13:20:00,148.33,148.42,148.25,148.37,6904.0,146.812,146.9011,146.7328,146.8516,6904.0
2023-06-23 13:25:00,148.39,148.41,148.29,148.38,2999.0,146.8714,146.8912,146.7724,146.8615,2999.0
2023-06-23 13:30:00,148.42,148.44,148.29,148.31,4947.0,146.9011,146.9209,146.7724,146.7922,4947.0
2023-06-23 13:35:00,148.32,148.32,148.19,148.22,4200.0,146.8021,146.8021,146.6734,146.7031,4200.0
2023-06-23 13:40:00,148.26,148.32,148.11,148.11,2900.0,146.7427,146.8021,146.5942,146.5942,2900.0
2023-06-23 13:45:00,148.08,148.12,148.06,148.06,1407.0,146.5645,146.6041,146.5448,146.5448,1407.0
2023-06-23 13:50:00,148.06,148.17,148.04,148.14,1505.0,146.5448,146.6536,146.525,146.6239,1505.0
2023-06-23 13:55:00,148.14,148.37,148.13,148.33,2700.0,146.6239,146.8516,146.614,146.812,2700.0
2023-06-23 14:00:00,148.33,148.39,148.22,148.22,6340.0,146.812,146.8714,146.7031,146.7031,6340.0
2023-06-23 14:05:00,148.19,148.19,148.09,148.09,991.0,146.6734,146.6734,146.5744,146.5744,991.0
2023-06-23 14:10:00,148.07,148.07,147.92,148.02,3173.0,146.5547,146.5547,146.4062,146.5052,3173.0
2023-06-23 14:15:00,148.07,148.15,148.07,148.08,700.0,146.5547,146.6338,146.5547,146.5645,700.0
2023-06-23 14:20:00,148.09,148.18,148.08,148.18,900.0,146.5744,146.6635,146.5645,146.6635,900.0
2023-06-23 14:25:00,148.2,148.2,148.0,148.1,5052.0,146.6833,146.6833,146.4854,146.5843,5052.0
2023-06-23 14:30:00,148.08,148.16,148.03,148.11,1029.0,146.5645,146.6437,146.5151,146.5942,1029.0
2023-06-23 14:35:00,148.2,148.2,148.0,148.0,3128.0,146.6833,146.6833,146.4854,146.4854,3128.0
2023-06-23 14:40:00,148.0,148.06,147.81,147.81,2540.0,146.4854,146.5448,146.2973,146.2973,2540.0
2023-06-23 14:45:00,147.81,147.81,147.62,147.72,6775.0,146.2973,146.2973,146.1093,146.2082,6775.0
2023-06-23 14:50:00,147.72,147.76,147.68,147.76,12994.0,146.2082,146.2478,146.1686,146.2478,12994.0
2023-06-23 14:55:00,147.77,147.83,147.58,147.58,11640.0,146.2577,146.3171,146.0697,146.0697,11640.0
2023-06-23 15:00:00,147.57,147.57,147.28,147.41,12741.0,146.0598,146.0598,145.7727,145.9014,12741.0
2023-06-23 15:05:00,147.38,147.61,147.38,147.61,14237.0,145.8717,146.0994,145.8717,146.0994,14237.0
2023-06-23 15:10:00,147.63,147.79,147.63,147.72,29707.0,146.1192,146.2775,146.1192,146.2082,29707.0
2023-06-23 15:15:00,147.71,147.85,147.66,147.84,4221.0,146.1983,146.3369,146.1488,146.327,4221.0
2023-06-23 15:20:00,147.82,147.84,147.63,147.67,4102.0,146.3072,146.327,146.1192,146.1587,4102.0
2023-06-23 15:25:00,147.66,147.7,147.59,147.68,6067.0,146.1488,146.1884,146.0796,146.1686,6067.0
2023-06-23 15:30:00,147.7,147.88,147.7,147.88,12371.0,146.1884,146.3666,146.1884,146.3666,12371.0
2023-06-23 15:35:00,147.88,147.99,147.84,147.91,7835.0,146.3666,146.4755,146.327,146.3963,7835.0
2023-06-23 15:40:00,147.92,147.97,147.79,147.97,6562.0,146.4062,146.4557,146.2775,146.4557,6562.0
2023-06-23 15:45:00,147.96,148.03,147.93,148.03,10734.0,146.4458,146.5151,146.4161,146.5151,10734.0
2023-06-23 15:50:00,148.02,148.03,147.56,147.67,23646.0,146.5052,146.5151,146.0499,146.1587,23646.0
2023-06-23 15:55:00,147.66,147.79,147.55,147.55,61496.0,146.1488,146.2775,146.04,146.04,61496.0
2023-06-26 09:30:00,148.26,149.0,148.26,149.0,11408.0,146.7427,147.4751,146.7427,147.4751,11408.0
2023-06-26 09:35:00,149.01,149.31,149.0,149.16,15236.0,147.485,147.782,147.4751,147.6335,15236.0
2023-06-26 09:40:00,149.19,149.38,149.1,149.14,10899.0,147.6632,147.8512,147.5741,147.6137,10899.0
2023-06-26 09:45:00,149.18,149.61,149.18,149.48,10000.0,147.6533,148.0789,147.6533,147.9502,10000.0
2023-06-26 09:50:00,149.48,150.0,149.46,149.99,10161.0,147.9502,148.4649,147.9304,148.455,10161.0
2023-06-26 09:55:00,150.05,150.25,149.99,150.25,9755.0,148.5144,148.7123,148.455,148.7123,9755.0
2023-06-26 10:00:00,150.25,150.33,150.0,150.05,18487.0,148.7123,148.7915,148.4649,148.5144,18487.0
2023-06-26 10:05:00,150.06,150.31,150.06,150.26,10103.0,148.5243,148.7717,148.5243,148.7222,10103.0
2023-06-26 10:10:00,150.1,150.18,149.92,150.14,6891.0,148.5639,148.6431,148.3857,148.6035,6891.0
2023-06-26 10:15:00,150.14,150.3,150.09,150.1,8441.0,148.6035,148.7618,148.554,148.5639,8441.0
2023-06-26 10:20:00,150.02,150.15,150.0,150.14,10236.0,148.4847,148.6134,148.4649,148.6035,10236.0
2023-06-26 10:25:00,150.15,150.18,149.99,150.1,6325.0,148.6134,148.6431,148.455,148.5639,6325.0
2023-06-26 10:30:00,150.19,150.19,149.46,149.66,32733.0,148.653,148.653,147.9304,148.1284,32733.0
2023-06-26 10:35:00,149.65,149.65,149.22,149.22,5665.0,148.1185,148.1185,147.6929,147.6929,5665.0
2023-06-26 10:40:00,149.26,149.26,148.9,149.06,12810.0,147.7325,147.7325,147.3762,147.5345,12810.0
2023-06-26 10:45:00,149.08,149.46,149.08,149.46,3278.0,147.5543,147.9304,147.5543,147.9304,3278.0
2023-06-26 10:50:00,149.46,149.59,149.29,149.4,4931.0,147.9304,148.0591,147.7622,147.871,4931.0
2023-06-26 10:55:00,149.38,149.42,149.07,149.27,4051.0,147.8512,147.8908,147.5444,147.7424,4051.0
2023-06-26 11:00:00,149.36,149.36,148.76,148.76,6382.0,147.8315,147.8315,147.2376,147.2376,6382.0
2023-06-26 11:05:00,148.73,148.75,148.48,148.64,7959.0,147.2079,147.2277,146.9605,147.1188,7959.0
2023-06-26 11:10:00,148.6,148.71,148.44,148.63,12500.0,147.0792,147.1881,146.9209,147.1089,12500.0
2023-06-26 11:15:00,148.62,148.75,148.29,148.33,16154.0,147.099,147.2277,146.7724,146.812,16154.0
2023-06-26 11:20:00,148.28,148.55,148.22,148.36,12124.0,146.7625,147.0297,146.7031,146.8417,12124.0
2023-06-26 11:25:00,148.35,148.55,148.34,148.35,9453.0,146.8318,147.0297,146.8219,146.8318,9453.0
2023-06-26 11:30:00,148.37,148.75,148.36,148.69,6639.0,146.8516,147.2277,146.8417,147.1683,6639.0
2023-06-26 11:35:00,148.65,148.75,148.51,148.51,4215.0,147.1287,147.2277,146.9901,146.9901,4215.0
2023-06-26 11:40:00,148.58,148.58,148.26,148.37,1800.0,147.0594,147.0594,146.7427,146.8516,1800.0
2023-06-26 11:45:00,148.39,148.72,148.39,148.65,1900.0,146.8714,147.198,146.8714,147.1287,1900.0
2023-06-26 11:50:00,148.68,148.7,148.52,148.7,2200.0,147.1584,147.1782,147.0,147.1782,2200.0
2023-06-26 11:55:00,148.6,148.83,148.51,148.82,2300.0,147.0792,147.3069,146.9901,147.297,2300.0
2023-06-26 12:00:00,148.72,148.72,148.26,148.31,6874.0,147.198,147.198,146.7427,146.7922,6874.0
2023-06-26 12:05:00,148.15,148.19,147.64,147.67,7770.0,146.6338,146.6734,146.1291,146.1587,7770.0
2023-06-26 12:10:00,147.65,147.78,147.39,147.78,6106.0,146.139,146.2676,145.8816,146.2676,6106.0
2023-06-26 12:15:00,147.8,147.93,147.64,147.64,5460.0,146.2874,146.4161,146.1291,146.1291,5460.0
2023-06-26 12:20:00,147.72,147.78,147.42,147.75,2881.0,146.2082,146.2676,145.9113,146.2379,2881.0
2023-06-26 12:25:00,147.75,147.77,147.47,147.47,2983.0,146.2379,146.2577,145.9608,145.9608,2983.0
2023-06-26 12:30:00,147.53,147.62,147.38,147.62,1016.0,146.0202,146.1093,145.8717,146.1093,1016.0
2023-06-26 12:35:00,147.51,147.66,147.28,147.36,8891.0,146.0004,146.1488,145.7727,145.8519,8891.0
2023-06-26 12:40:00,147.36,147.36,146.96,146.96,15266.0,145.8519,145.8519,145.456,145.456,15266.0
2023-06-26 12:45:00,147.05,147.37,146.97,147.27,5430.0,145.5451,145.8618,145.4659,145.7628,5430.0
2023-06-26 12:50:00,147.34,147.38,147.23,147.38,800.0,145.8321,145.8717,145.7232,145.8717,800.0
2023-06-26 12:55:00,147.47,147.54,147.29,147.52,9585.0,145.9608,146.0301,145.7826,146.0103,9585.0
2023-06-26 13:00:00,147.56,147.67,147.55,147.57,4100.0,146.0499,146.1587,146.04,146.0598,4100.0
2023-06-26 13:05:00,147.62,147.71,147.62,147.64,4563.0,146.1093,146.1983,146.1093,146.1291,4563.0
2023-06-26 13:10:00,147.67,147.74,147.5,147.59,2137.0,146.1587,146.228,145.9905,146.0796,2137.0
2023-06-26 13:15:00,147.65,147.7,147.6,147.6,900.0,146.139,146.1884,146.0895,146.0895,900.0
2023-06-26 13:20:00,147.61,147.7,147.52,147.52,900.0,146.0994,146.1884,146.0103,146.0103,900.0
2023-06-26 13:25:00,147.48,147.79,147.38,147.75,1402.0,145.9707,146.2775,145.8717,146.2379,1402.0
2023-06-26 13:30:00,147.75,147.77,147.64,147.65,1400.0,146.2379,146.2577,146.1291,146.139,1400.0
2023-06-26 13:35:00,147.66,147.66,147.48,147.54,602.0,146.1488,146.1488,145.9707,146.0301,602.0
2023-06-26 13:40:00,147.58,147.63,147.54,147.56,1298.0,146.0697,146.1192,146.0301,146.0499,1298.0
2023-06-26 13:45:00,147.61,147.66,147.5,147.56,1523.0,146.0994,146.1488,145.9905,146.0499,1523.0
2023-06-26 13:50:00,147.42,147.42,147.34,147.34,300.0,145.9113,145.9113,145.8321,145.8321,300.0
2023-06-26 13:55:00,147.32,147.48,147.32,147.36,300.0,145.8123,145.9707,145.8123,145.8519,300.0
2023-06-26 14:00:00,147.3,147.52,147.3,147.52,1500.0,145.7925,146.0103,145.7925,146.0103,1500.0
2023-06-26 14:05:00,147.48,147.49,147.37,147.45,900.0,145.9707,145.9806,145.8618,145.941,900.0
2023-06-26 14:10:00,147.46,147.61,147.45,147.61,732.0,145.9509,146.0994,145.941,146.0994,732.0
2023-06-26 14:15:00,147.51,147.55,147.42,147.43,1199.0,146.0004,146.04,145.9113,145.9212,1199.0
2023-06-26 14:20:00,147.39,147.47,147.26,147.26,3954.0,145.8816,145.9608,145.7529,145.7529,3954.0
2023-06-26 14:25:00,147.29,147.46,147.22,147.44,3000.0,145.7826,145.9509,145.7134,145.9311,3000.0
2023-06-26 14:30:00,147.47,147.62,147.47,147.62,1900.0,145.9608,146.1093,145.9608,146.1093,1900.0
2023-06-26 14:35:00,147.66,147.86,147.59,147.86,5000.0,146.1488,146.3468,146.0796,146.3468,5000.0
2023-06-26 14:40:00,147.86,147.86,147.69,147.74,917.0,146.3468,146.3468,146.1785,146.228,917.0
2023-06-26 14:45:00,147.77,147.82,147.69,147.77,2214.0,146.2577,146.3072,146.1785,146.2577,2214.0
2023-06-26 14:50:00,147.74,147.87,147.73,147.81,3307.0,146.228,146.3567,146.2181,146.2973,3307.0
2023-06-26 14:55:00,147.81,147.85,147.67,147.79,3599.0,146.2973,146.3369,146.1587,146.2775,3599.0
2023-06-26 15:00:00,147.76,147.95,147.76,147.85,1996.0,146.2478,146.4359,146.2478,146.3369,1996.0
2023-06-26 15:05:00,148.03,148.15,147.98,148.0,3026.0,146.5151,146.6338,146.4656,146.4854,3026.0
2023-06-26 15:10:00,148.1,148.15,147.99,148.13,3248.0,146.5843,146.6338,146.4755,146.614,3248.0
2023-06-26 15:15:00,148.15,148.15,148.0,148.05,3256.0,146.6338,146.6338,146.4854,146.5349,3256.0
2023-06-26 15:20:00,148.03,148.05,147.8,147.85,3199.0,146.5151,146.5349,146.2874,146.3369,3199.0
2023-06-26 15:25:00,147.89,147.95,147.88,147.88,2202.0,146.3765,146.4359,146.3666,146.3666,2202.0
2023-06-26 15:30:00,147.86,147.93,147.77,147.91,3200.0,146.3468,146.4161,146.2577,146.3963,3200.0
2023-06-26 15:35:00,147.96,148.06,147.91,147.99,3140.0,146.4458,146.5448,146.3963,146.4755,3140.0
2023-06-26 15:40:00,147.93,147.98,147.67,147.67,8049.0,146.4161,146.4656,146.1587,146.1587,8049.0
2023-06-26 15:45:00,147.65,147.65,147.26,147.41,34041.0,146.139,146.139,145.7529,145.9014,34041.0
2023-06-26 15:50:00,147.34,147.44,147.21,147.33,28031.0,145.8321,145.9311,145.7035,145.8222,28031.0
2023-06-26 15:55:00,147.34,147.34,146.84,146.87,33609.0,145.8321,145.8321,145.3372,145.3669,33609.0
2023-06-27 09:30:00,147.53,147.73,147.27,147.67,7946.0,146.0202,146.2181,145.7628,146.1587,7946.0
2023-06-27 09:35:00,147.82,147.87,147.48,147.48,3020.0,146.3072,146.3567,145.9707,145.9707,3020.0
2023-06-27 09:40:00,147.42,147.81,147.15,147.48,9873.0,145.9113,146.2973,145.6441,145.9707,9873.0
2023-06-27 09:45:00,147.54,147.69,147.2,147.37,3499.0,146.0301,146.1785,145.6936,145.8618,3499.0
2023-06-27 09:50:00,147.38,147.79,147.34,147.68,12324.0,145.8717,146.2775,145.8321,146.1686,12324.0
2023-06-27 09:55:00,147.54,147.97,147.52,147.97,5908.0,146.0301,146.4557,146.0103,146.4557,5908.0
2023-06-27 10:00:00,148.0,148.1,147.72,147.85,5160.0,146.4854,146.5843,146.2082,146.3369,5160.0
2023-06-27 10:05:00,147.81,147.81,147.32,147.47,1511.0,146.2973,146.2973,145.8123,145.9608,1511.0
2023-06-27 10:10:00,147.39,147.39,146.97,147.17,6679.0,145.8816,145.8816,145.4659,145.6639,6679.0
2023-06-27 10:15:00,147.11,147.35,147.11,147.35,6350.0,145.6045,145.842,145.6045,145.842,6350.0
2023-06-27 10:20:00,147.17,147.31,147.09,147.24,4743.0,145.6639,145.8024,145.5847,145.7331,4743.0
2023-06-27 10:25:00,147.28,147.52,147.24,147.42,6107.0,145.7727,146.0103,145.7331,145.9113,6107.0
2023-06-27 10:30:00,147.32,147.5,147.11,147.4,10342.0,145.8123,145.9905,145.6045,145.8915,10342.0
2023-06-27 10:35:00,147.36,147.53,147.26,147.53,5048.0,145.8519,146.0202,145.7529,146.0202,5048.0
2023-06-27 10:40:00,147.53,147.65,147.33,147.42,2954.0,146.0202,146.139,145.8222,145.9113,2954.0
2023-06-27 10:45:00,147.44,147.68,147.44,147.6,17248.0,145.9311,146.1686,145.9311,146.0895,17248.0
2023-06-27 10:50:00,147.67,147.81,147.63,147.72,3000.0,146.1587,146.2973,146.1192,146.2082,3000.0
2023-06-27 10:55:00,147.69,147.82,147.6,147.82,4171.0,146.1785,146.3072,146.0895,146.3072,4171.0
2023-06-27 11:00:00,147.84,147.93,147.58,147.6,4964.0,146.327,146.4161,146.0697,146.0895,4964.0
2023-06-27 11:05:00,147.6,147.65,147.43,147.64,3357.0,146.0895,146.139,145.9212,146.1291,3357.0
2023-06-27 11:10:00,147.56,147.81,147.4,147.78,2995.0,146.0499,146.2973,145.8915,146.2676,2995.0
2023-06-27 11:15:00,147.78,147.95,147.75,147.95,3189.0,146.2676,146.4359,146.2379,146.4359,3189.0
2023-06-27 11:20:00,148.0,148.2,148.0,148.17,4571.0,146.4854,146.6833,146.4854,146.6536,4571.0
2023-06-27 11:25:00,148.15,148.57,148.15,148.57,4541.0,146.6338,147.0495,146.6338,147.0495,4541.0
2023-06-27 11:30:00,148.57,148.66,148.41,148.41,4372.0,147.0495,147.1386,146.8912,146.8912,4372.0
2023-06-27 11:35:00,148.38,148.72,148.37,148.68,7289.0,146.8615,147.198,146.8516,147.1584,7289.0
2023-06-27 11:40:00,148.59,148.81,148.59,148.8,3743.0,147.0693,147.2871,147.0693,147.2772,3743.0
2023-06-27 11:45:00,148.76,148.9,148.76,148.77,3002.0,147.2376,147.3762,147.2376,147.2475,3002.0
2023-06-27 11:50:00,148.84,149.11,148.77,149.11,7039.0,147.3168,147.584,147.2475,147.584,7039.0
2023-06-27 11:55:00,149.1,149.17,149.01,149.17,3621.0,147.5741,147.6434,147.485,147.6434,3621.0
2023-06-27 12:00:00,149.16,149.35,149.13,149.28,3179.0,147.6335,147.8216,147.6038,147.7523,3179.0
2023-06-27 12:05:00,149.4,149.45,149.27,149.28,6480.0,147.871,147.9205,147.7424,147.7523,6480.0
2023-06-27 12:10:00,149.28,149.41,149.28,149.31,2709.0,147.7523,147.8809,147.7523,147.782,2709.0
2023-06-27 12:15:00,149.31,149.47,149.28,149.4,8597.0,147.782,147.9403,147.7523,147.871,8597.0
2023-06-27 12:20:00,149.42,149.66,149.35,149.63,18309.0,147.8908,148.1284,147.8216,148.0987,18309.0
2023-06-27 12:25:00,149.61,149.85,149.6,149.67,21197.0,148.0789,148.3164,148.069,148.1383,21197.0
2023-06-27 12:30:00,149.68,149.71,149.6,149.67,8356.0,148.1482,148.1779,148.069,148.1383,8356.0
2023-06-27 12:35:00,149.7,149.76,149.62,149.76,4923.0,148.168,148.2274,148.0888,148.2274,4923.0
2023-06-27 12:40:00,149.81,150.0,149.77,150.0,5771.0,148.2768,148.4649,148.2373,148.4649,5771.0
2023-06-27 12:45:00,150.11,150.11,150.0,150.07,4165.0,148.5738,148.5738,148.4649,148.5342,4165.0
2023-06-27 12:50:00,150.07,150.11,149.97,149.98,7061.0,148.5342,148.5738,148.4352,148.4451,7061.0
2023-06-27 12:55:00,150.0,150.07,149.95,150.01,3228.0,148.4649,148.5342,148.4154,148.4748,3228.0
2023-06-27 13:00:00,149.97,150.02,149.89,150.01,3326.0,148.4352,148.4847,148.356,148.4748,3326.0
2023-06-27 13:05:00,150.0,150.02,149.83,149.9,2200.0,148.4649,148.4847,148.2966,148.3659,2200.0
2023-06-27 13:10:00,149.89,150.01,149.85,149.92,4487.0,148.356,148.4748,148.3164,148.3857,4487.0
2023-06-27 13:15:00,149.89,150.28,149.86,150.26,5514.0,148.356,148.742,148.3263,148.7222,5514.0
2023-06-27 13:20:00,150.35,150.45,150.31,150.45,8881.0,148.8113,148.9103,148.7717,148.9103,8881.0
2023-06-27 13:25:00,150.46,150.49,150.33,150.35,5552.0,148.9202,148.9499,148.7915,148.8113,5552.0
2023-06-27 13:30:00,150.4,150.53,150.4,150.43,4302.0,148.8608,148.9895,148.8608,148.8905,4302.0
2023-06-27 13:35:00,150.4,150.55,150.37,150.53,6275.0,148.8608,149.0093,148.8311,148.9895,6275.0
2023-06-27 13:40:00,150.55,150.73,150.53,150.71,8140.0,149.0093,149.1874,148.9895,149.1676,8140.0
2023-06-27 13:45:00,150.72,150.8,150.68,150.75,9454.0,149.1775,149.2567,149.1379,149.2072,9454.0
2023-06-27 13:50:00,150.73,150.87,150.7,150.76,14439.0,149.1874,149.326,149.1577,149.2171,14439.0
2023-06-27 13:55:00,150.77,150.77,150.63,150.75,10293.0,149.227,149.227,149.0885,149.2072,10293.0
2023-06-27 14:00:00,150.75,150.78,150.67,150.67,7870.0,149.2072,149.2369,149.128,149.128,7870.0
2023-06-27 14:05:00,150.65,150.65,150.47,150.5,4929.0,149.1082,149.1082,148.9301,148.9598,4929.0
2023-06-27 14:10:00,150.54,150.73,150.54,150.72,7742.0,148.9994,149.1874,148.9994,149.1775,7742.0
2023-06-27 14:15:00,150.74,150.78,150.69,150.77,5708.0,149.1973,149.2369,149.1478,149.227,5708.0
2023-06-27 14:20:00,150.78,150.87,150.71,150.87,7135.0,149.2369,149.326,149.1676,149.326,7135.0
2023-06-27 14:25:00,150.88,150.93,150.8,150.89,9105.0,149.3359,149.3854,149.2567,149.3458,9105.0
2023-06-27 14:30:00,150.89,151.09,150.89,151.0,15248.0,149.3458,149.5437,149.3458,149.4547,15248.0
2023-06-27 14:35:00,151.0,151.06,150.92,150.92,7411.0,149.4547,149.5141,149.3755,149.3755,7411.0
2023-06-27 14:40:00,150.9,150.91,150.75,150.85,3500.0,149.3557,149.3656,149.2072,149.3062,3500.0
2023-06-27 14:45:00,150.83,150.87,150.71,150.86,5028.0,149.2864,149.326,149.1676,149.3161,5028.0
2023-06-27 14:50:00,150.85,150.93,150.79,150.91,4200.0,149.3062,149.3854,149.2468,149.3656,4200.0
2023-06-27 14:55:00,150.92,150.94,150.66,150.68,5630.0,149.3755,149.3953,149.1181,149.1379,5630.0
2023-06-27 15:00:00,150.73,150.95,150.73,150.94,7147.0,149.1874,149.4052,149.1874,149.3953,7147.0
2023-06-27 15:05:00,150.95,151.13,150.95,151.11,6654.0,149.4052,149.5833,149.4052,149.5635,6654.0
2023-06-27 15:10:00,151.11,151.36,151.05,151.35,11848.0,149.5635,149.811,149.5042,149.8011,11848.0
2023-06-27 15:15:00,151.34,151.34,151.21,151.23,10519.0,149.7912,149.7912,149.6625,149.6823,10519.0
2023-06-27 15:20:00,151.24,151.6,151.24,151.6,11309.0,149.6922,150.0485,149.6922,150.0485,11309.0
2023-06-27 15:25:00,151.57,151.78,151.55,151.78,16005.0,150.0188,150.2267,149.999,150.2267,16005.0
2023-06-27 15:30:00,151.73,151.78,151.47,151.49,19020.0,150.1772,150.2267,149.9199,149.9397,19020.0
2023-06-27 15:35:00,151.46,151.63,151.41,151.57,20230.0,149.91,150.0782,149.8605,150.0188,20230.0
2023-06-27 15:40:00,151.58,151.65,151.53,151.61,17891.0,150.0287,150.098,149.9792,150.0584,17891.0
2023-06-27 15:45:00,151.59,151.69,151.53,151.66,20029.0,150.0386,150.1376,149.9792,150.1079,20029.0
2023-06-27 15:50:00,151.64,151.64,151.36,151.5,55929.0,150.0881,150.0881,149.811,149.9495,55929.0
2023-06-27 15:55:00,151.51,151.59,151.34,151.59,86817.0,149.9594,150.0386,149.7912,150.0386,86817.0
2023-06-28 09:30:00,149.07,149.46,148.85,148.96,19589.0,147.5444,147.9304,147.3267,147.4355,19589.0
2023-06-28 09:35:00,148.97,149.75,148.8,149.75,18841.0,147.4454,148.2175,147.2772,148.2175,18841.0
2023-06-28 09:40:00,149.63,149.95,149.33,149.37,11049.0,148.0987,148.4154,147.8018,147.8413,11049.0
2023-06-28 09:45:00,149.36,149.52,148.94,149.41,16856.0,147.8315,147.9898,147.4157,147.8809,16856.0
2023-06-28 09:50:00,149.38,149.45,149.16,149.17,14980.0,147.8512,147.9205,147.6335,147.6434,14980.0
2023-06-28 09:55:00,149.25,149.56,149.09,149.38,11609.0,147.7226,148.0294,147.5642,147.8512,11609.0
2023-06-28 10:00:00,149.41,149.63,149.24,149.3,17017.0,147.8809,148.0987,147.7127,147.7721,17017.0
2023-06-28 10:05:00,149.27,149.59,149.19,149.59,5825.0,147.7424,148.0591,147.6632,148.0591,5825.0
2023-06-28 10:10:00,149.48,149.61,148.9,149.1,12913.0,147.9502,148.0789,147.3762,147.5741,12913.0
2023-06-28 10:15:00,149.03,149.65,149.03,149.63,14577.0,147.5048,148.1185,147.5048,148.0987,14577.0
2023-06-28 10:20:00,149.66,150.02,149.66,149.82,11875.0,148.1284,148.4847,148.1284,148.2867,11875.0
2023-06-28 10:25:00,149.77,150.4,149.77,150.35,7554.0,148.2373,148.8608,148.2373,148.8113,7554.0
2023-06-28 10:30:00,150.38,150.86,150.32,150.76,4838.0,148.841,149.3161,148.7816,149.2171,4838.0
2023-06-28 10:35:00,150.77,150.99,150.73,150.84,6897.0,149.227,149.4448,149.1874,149.2963,6897.0
2023-06-28 10:40:00,150.82,151.01,150.79,150.94,5610.0,149.2765,149.4646,149.2468,149.3953,5610.0
2023-06-28 10:45:00,150.99,151.13,150.97,151.13,7237.0,149.4448,149.5833,149.425,149.5833,7237.0
2023-06-28 10:50:00,151.18,151.22,151.0,151.19,8076.0,149.6328,149.6724,149.4547,149.6427,8076.0
2023-06-28 10:55:00,151.13,151.31,150.89,150.93,11849.0,149.5833,149.7615,149.3458,149.3854,11849.0
2023-06-28 11:00:00,150.91,151.05,150.81,150.95,9766.0,149.3656,149.5042,149.2666,149.4052,9766.0
2023-06-28 11:05:00,150.94,151.06,150.83,150.93,8609.0,149.3953,149.5141,149.2864,149.3854,8609.0
2023-06-28 11:10:00,150.92,150.95,150.29,150.4,10857.0,149.3755,149.4052,148.7519,148.8608,10857.0
2023-06-28 11:15:00,150.36,150.72,150.2,150.67,9396.0,148.8212,149.1775,148.6629,149.128,9396.0
2023-06-28 11:20:00,150.69,150.69,150.29,150.29,9050.0,149.1478,149.1478,148.7519,148.7519,9050.0
2023-06-28 11:25:00,150.24,150.48,150.16,150.48,12501.0,148.7024,148.94,148.6233,148.94,12501.0
2023-06-28 11:30:00,150.48,150.69,150.48,150.68,2263.0,148.94,149.1478,148.94,149.1379,2263.0
2023-06-28 11:35:00,150.75,151.0,150.75,150.93,6954.0,149.2072,149.4547,149.2072,149.3854,6954.0
2023-06-28 11:40:00,150.93,150.98,150.82,150.96,5501.0,149.3854,149.4349,149.2765,149.4151,5501.0
2023-06-28 11:45:00,150.9,150.98,150.76,150.76,2983.0,149.3557,149.4349,149.2171,149.2171,2983.0
2023-06-28 11:50:00,150.73,150.88,150.7,150.76,3196.0,149.1874,149.3359,149.1577,149.2171,3196.0
2023-06-28 11:55:00,150.8,150.93,150.8,150.93,1100.0,149.2567,149.3854,149.2567,149.3854,1100.0
2023-06-28 12:00:00,150.83,151.11,150.74,151.04,4544.0,149.2864,149.5635,149.1973,149.4943,4544.0
2023-06-28 12:05:00,150.94,150.95,150.86,150.93,1685.0,149.3953,149.4052,149.3161,149.3854,1685.0
2023-06-28 12:10:00,151.07,151.47,151.07,151.41,4019.0,149.524,149.9199,149.524,149.8605,4019.0
2023-06-28 12:15:00,151.42,151.51,151.42,151.43,1400.0,149.8704,149.9594,149.8704,149.8803,1400.0
2023-06-28 12:20:00,151.51,151.51,151.11,151.11,4441.0,149.9594,149.9594,149.5635,149.5635,4441.0
2023-06-28 12:25:00,150.97,150.98,150.18,150.19,5986.0,149.425,149.4349,148.6431,148.653,5986.0
2023-06-28 12:30:00,150.27,150.28,150.04,150.15,9260.0,148.7321,148.742,148.5045,148.6134,9260.0
2023-06-28 12:35:00,150.27,150.28,149.79,150.0,6673.0,148.7321,148.742,148.257,148.4649,6673.0
2023-06-28 12:40:00,150.0,150.17,149.58,149.65,6562.0,148.4649,148.6332,148.0492,148.1185,6562.0
2023-06-28 12:45:00,149.65,149.79,149.49,149.62,16852.0,148.1185,148.257,147.9601,148.0888,16852.0
2023-06-28 12:50:00,149.64,149.73,149.39,149.49,8455.0,148.1086,148.1977,147.8611,147.9601,8455.0
2023-06-28 12:55:00,149.46,149.82,149.33,149.78,7164.0,147.9304,148.2867,147.8018,148.2472,7164.0
2023-06-28 13:00:00,149.73,149.83,149.52,149.77,14352.0,148.1977,148.2966,147.9898,148.2373,14352.0
2023-06-28 13:05:00,149.79,149.99,149.79,149.81,5250.0,148.257,148.455,148.257,148.2768,5250.0
2023-06-28 13:10:00,149.8,149.89,149.71,149.89,11973.0,148.2669,148.356,148.1779,148.356,11973.0
2023-06-28 13:15:00,149.86,150.0,149.86,149.96,4600.0,148.3263,148.4649,148.3263,148.4253,4600.0
2023-06-28 13:20:00,149.98,150.21,149.88,150.18,5557.0,148.4451,148.6728,148.3461,148.6431,5557.0
2023-06-28 13:25:00,150.18,150.3,150.14,150.29,5913.0,148.6431,148.7618,148.6035,148.7519,5913.0
2023-06-28 13:30:00,150.39,150.47,150.17,150.18,15027.0,148.8509,148.9301,148.6332,148.6431,15027.0
2023-06-28 13:35:00,150.15,150.34,150.15,150.32,3430.0,148.6134,148.8014,148.6134,148.7816,3430.0
2023-06-28 13:40:00,150.29,150.4,150.21,150.26,4862.0,148.7519,148.8608,148.6728,148.7222,4862.0
2023-06-28 13:45:00,150.29,150.33,150.06,150.09,3576.0,148.7519,148.7915,148.5243,148.554,3576.0
2023-06-28 13:50:00,150.04,150.14,149.9,150.14,8252.0,148.5045,148.6035,148.3659,148.6035,8252.0
2023-06-28 13:55:00,150.14,150.28,150.03,150.12,6705.0,148.6035,148.742,148.4946,148.5837,6705.0
2023-06-28 14:00:00,150.2,150.4,150.12,150.38,4073.0,148.6629,148.8608,148.5837,148.841,4073.0
2023-06-28 14:05:00,150.37,150.47,150.35,150.42,3833.0,148.8311,148.9301,148.8113,148.8806,3833.0
2023-06-28 14:10:00,150.43,150.54,150.37,150.46,3143.0,148.8905,148.9994,148.8311,148.9202,3143.0
2023-06-28 14:15:00,150.48,150.61,150.45,150.57,6966.0,148.94,149.0687,148.9103,149.0291,6966.0
2023-06-28 14:20:00,150.58,150.63,150.54,150.59,5127.0,149.039,149.0885,148.9994,149.0489,5127.0
2023-06-28 14:25:00,150.64,150.69,150.48,150.58,4026.0,149.0984,149.1478,148.94,149.039,4026.0
2023-06-28 14:30:00,150.5,150.56,150.35,150.51,3500.0,148.9598,149.0192,148.8113,148.9697,3500.0
2023-06-28 14:35:00,150.48,150.54,150.21,150.32,1600.0,148.94,148.9994,148.6728,148.7816,1600.0
2023-06-28 14:40:00,150.21,150.51,150.21,150.46,2393.0,148.6728,148.9697,148.6728,148.9202,2393.0
2023-06-28 14:45:00,150.41,150.44,150.34,150.34,6559.0,148.8707,148.9004,148.8014,148.8014,6559.0
2023-06-28 14:50:00,150.35,150.5,150.35,150.45,6406.0,148.8113,148.9598,148.8113,148.9103,6406.0
2023-06-28 14:55:00,150.44,150.44,150.32,150.43,4929.0,148.9004,148.9004,148.7816,148.8905,4929.0
2023-06-28 15:00:00,150.45,150.45,149.92,149.92,2922.0,148.9103,148.9103,148.3857,148.3857,2922.0
2023-06-28 15:05:00,149.86,149.86,149.53,149.72,4276.0,148.3263,148.3263,147.9997,148.1878,4276.0
2023-06-28 15:10:00,149.69,149.95,149.67,149.93,5939.0,148.1581,148.4154,148.1383,148.3956,5939.0
2023-06-28 15:15:00,149.97,150.09,149.93,150.07,5663.0,148.4352,148.554,148.3956,148.5342,5663.0
2023-06-28 15:20:00,150.11,150.16,150.01,150.09,5332.0,148.5738,148.6233,148.4748,148.554,5332.0
2023-06-28 15:25:00,150.12,150.15,149.78,149.81,7789.0,148.5837,148.6134,148.2472,148.2768,7789.0
2023-06-28 15:30:00,149.8,149.9,149.7,149.81,14560.0,148.2669,148.3659,148.168,148.2768,14560.0
2023-06-28 15:35:00,149.79,149.92,149.69,149.87,6550.0,148.257,148.3857,148.1581,148.3362,6550.0
2023-06-28 15:40:00,149.89,150.11,149.89,150.02,10380.0,148.356,148.5738,148.356,148.4847,10380.0
2023-06-28 15:45:00,150.06,150.12,149.99,150.07,20749.0,148.5243,148.5837,148.455,148.5342,20749.0
2023-06-28 15:50:00,150.04,150.27,149.94,150.06,36106.0,148.5045,148.7321,148.4055,148.5243,36106.0
2023-06-28 15:55:00,150.01,150.11,149.79,150.11,59269.0,148.4748,148.5738,148.257,148.5738,59269.0
2023-06-29 09:30:00,150.83,150.94,150.0,150.08,8804.0,149.2864,149.3953,148.4649,148.5441,8804.0
2023-06-29 09:35:00,150.33,150.33,149.91,150.14,9472.0,148.7915,148.7915,148.3758,148.6035,9472.0
2023-06-29 09:40:00,150.21,150.21,149.39,149.39,3876.0,148.6728,148.6728,147.8611,147.8611,3876.0
2023-06-29 09:45:00,149.38,149.95,149.28,149.93,8746.0,147.8512,148.4154,147.7523,148.3956,8746.0
2023-06-29 09:50:00,149.95,150.02,149.62,149.75,4635.0,148.4154,148.4847,148.0888,148.2175,4635.0
2023-06-29 09:55:00,149.59,149.59,149.34,149.38,5900.0,148.0591,148.0591,147.8117,147.8512,5900.0
2023-06-29 10:00:00,149.54,149.95,149.52,149.95,7926.0,148.0096,148.4154,147.9898,148.4154,7926.0
2023-06-29 10:05:00,150.0,150.13,149.13,149.23,20323.0,148.4649,148.5936,147.6038,147.7028,20323.0
2023-06-29 10:10:00,149.03,149.23,148.94,149.18,6115.0,147.5048,147.7028,147.4157,147.6533,6115.0
2023-06-29 10:15:00,149.28,149.56,149.28,149.56,11266.0,147.7523,148.0294,147.7523,148.0294,11266.0
2023-06-29 10:20:00,149.57,149.78,149.53,149.53,4790.0,148.0393,148.2472,147.9997,147.9997,4790.0
2023-06-29 10:25:00,149.33,149.57,149.33,149.5,2007.0,147.8018,148.0393,147.8018,147.97,2007.0
2023-06-29 10:30:00,149.43,149.57,149.16,149.57,4198.0,147.9007,148.0393,147.6335,148.0393,4198.0
2023-06-29 10:35:00,149.58,149.67,149.41,149.67,3599.0,148.0492,148.1383,147.8809,148.1383,3599.0
2023-06-29 10:40:00,149.55,149.66,149.35,149.46,4427.0,148.0195,148.1284,147.8216,147.9304,4427.0
2023-06-29 10:45:00,149.46,149.5,149.16,149.41,3718.0,147.9304,147.97,147.6335,147.8809,3718.0
2023-06-29 10:50:00,149.45,149.5,149.38,149.39,2550.0,147.9205,147.97,147.8512,147.8611,2550.0
2023-06-29 10:55:00,149.51,149.78,149.5,149.77,2580.0,147.9799,148.2472,147.97,148.2373,2580.0
2023-06-29 11:00:00,149.62,149.64,149.54,149.64,1329.0,148.0888,148.1086,148.0096,148.1086,1329.0
2023-06-29 11:05:00,149.7,149.99,149.66,149.87,35934.0,148.168,148.455,148.1284,148.3362,35934.0
2023-06-29 11:10:00,149.87,150.0,149.81,149.9,2450.0,148.3362,148.4649,148.2768,148.3659,2450.0
2023-06-29 11:15:00,149.92,150.15,149.92,150.11,3036.0,148.3857,148.6134,148.3857,148.5738,3036.0
2023-06-29 11:20:00,150.09,150.37,150.09,150.37,5524.0,148.554,148.8311,148.554,148.8311,5524.0
2023-06-29 11:25:00,150.39,150.39,150.26,150.35,6100.0,148.8509,148.8509,148.7222,148.8113,6100.0
2023-06-29 11:30:00,150.37,150.41,150.12,150.12,3180.0,148.8311,148.8707,148.5837,148.5837,3180.0
2023-06-29 11:35:00,150.16,150.17,150.03,150.14,3600.0,148.6233,148.6332,148.4946,148.6035,3600.0
2023-06-29 11:40:00,150.17,150.33,150.15,150.15,13491.0,148.6332,148.7915,148.6134,148.6134,13491.0
2023-06-29 11:45:00,150.1,150.26,150.06,150.17,4298.0,148.5639,148.7222,148.5243,148.6332,4298.0
2023-06-29 11:50:00,150.19,150.36,150.19,150.33,2846.0,148.653,148.8212,148.653,148.7915,2846.0
2023-06-29 11:55:00,150.38,150.4,150.2,150.36,4588.0,148.841,148.8608,148.6629,148.8212,4588.0
2023-06-29 12:00:00,150.36,150.56,150.23,150.23,3190.0,148.8212,149.0192,148.6925,148.6925,3190.0
2023-06-29 12:05:00,150.29,150.29,150.12,150.24,2456.0,148.7519,148.7519,148.5837,148.7024,2456.0
2023-06-29 12:10:00,150.09,150.16,149.97,149.97,1654.0,148.554,148.6233,148.4352,148.4352,1654.0
2023-06-29 12:15:00,149.97,150.18,149.95,150.18,3900.0,148.4352,148.6431,148.4154,148.6431,3900.0
2023-06-29 12:20:00,150.17,150.21,150.09,150.09,1800.0,148.6332,148.6728,148.554,148.554,1800.0
2023-06-29 12:25:00,150.05,150.22,150.02,150.18,1700.0,148.5144,148.6826,148.4847,148.6431,1700.0
2023-06-29 12:30:00,150.19,150.29,150.07,150.29,800.0,148.653,148.7519,148.5342,148.7519,800.0
2023-06-29 12:35:00,150.29,150.29,150.24,150.24,800.0,148.7519,148.7519,148.7024,148.7024,800.0
2023-06-29 12:40:00,150.23,150.44,150.23,150.44,2200.0,148.6925,148.9004,148.6925,148.9004,2200.0
2023-06-29 12:45:00,150.44,150.59,150.44,150.54,4438.0,148.9004,149.0489,148.9004,148.9994,4438.0
2023-06-29 12:50:00,150.47,150.49,150.43,150.44,1900.0,148.9301,148.9499,148.8905,148.9004,1900.0
2023-06-29 12:55:00,150.41,150.41,149.87,149.99,3699.0,148.8707,148.8707,148.3362,148.455,3699.0
2023-06-29 13:00:00,149.88,149.99,149.76,149.81,2629.0,148.3461,148.455,148.2274,148.2768,2629.0
2023-06-29 13:05:00,149.77,149.81,149.6,149.81,5500.0,148.2373,148.2768,148.069,148.2768,5500.0
2023-06-29 13:10:00,149.83,149.83,149.66,149.73,3597.0,148.2966,148.2966,148.1284,148.1977,3597.0
2023-06-29 13:15:00,149.73,149.89,149.72,149.86,2200.0,148.1977,148.356,148.1878,148.3263,2200.0
2023-06-29 13:20:00,149.91,149.94,149.86,149.9,2200.0,148.3758,148.4055,148.3263,148.3659,2200.0
2023-06-29 13:25:00,149.87,149.98,149.79,149.95,2200.0,148.3362,148.4451,148.257,148.4154,2200.0
2023-06-29 13:30:00,149.87,149.87,149.58,149.65,1753.0,148.3362,148.3362,148.0492,148.1185,1753.0
2023-06-29 13:35:00,149.59,149.6,149.56,149.6,700.0,148.0591,148.069,148.0294,148.069,700.0
2023-06-29 13:40:00,149.55,149.6,149.35,149.4,2998.0,148.0195,148.069,147.8216,147.871,2998.0
2023-06-29 13:45:00,149.4,149.51,149.4,149.46,2502.0,147.871,147.9799,147.871,147.9304,2502.0
2023-06-29 13:50:00,149.64,149.66,149.59,149.66,600.0,148.1086,148.1284,148.0591,148.1284,600.0
2023-06-29 13:55:00,149.67,149.67,149.31,149.31,3600.0,148.1383,148.1383,147.782,147.782,3600.0
2023-06-29 14:00:00,149.32,149.32,149.07,149.19,6595.0,147.7919,147.7919,147.5444,147.6632,6595.0
2023-06-29 14:05:00,149.22,149.24,149.08,149.19,5638.0,147.6929,147.7127,147.5543,147.6632,5638.0
2023-06-29 14:10:00,149.16,149.42,149.16,149.4,2357.0,147.6335,147.8908,147.6335,147.871,2357.0
2023-06-29 14:15:00,149.41,149.45,149.37,149.42,2400.0,147.8809,147.9205,147.8413,147.8908,2400.0
2023-06-29 14:20:00,149.42,149.63,149.42,149.62,3494.0,147.8908,148.0987,147.8908,148.0888,3494.0
2023-06-29 14:25:00,149.63,149.67,149.56,149.64,3474.0,148.0987,148.1383,148.0294,148.1086,3474.0
2023-06-29 14:30:00,149.6,149.6,149.47,149.5,1991.0,148.069,148.069,147.9403,147.97,1991.0
2023-06-29 14:35:00,149.51,149.64,149.51,149.62,5205.0,147.9799,148.1086,147.9799,148.0888,5205.0
2023-06-29 14:40:00,149.61,149.65,149.37,149.52,2532.0,148.0789,148.1185,147.8413,147.9898,2532.0
2023-06-29 14:45:00,149.52,149.56,149.51,149.51,1000.0,147.9898,148.0294,147.9799,147.9799,1000.0
2023-06-29 14:50:00,149.49,149.51,149.37,149.51,2745.0,147.9601,147.9799,147.8413,147.9799,2745.0
2023-06-29 14:55:00,149.52,149.66,149.51,149.66,3637.0,147.9898,148.1284,147.9799,148.1284,3637.0
2023-06-29 15:00:00,149.7,149.72,149.66,149.72,3678.0,148.168,148.1878,148.1284,148.1878,3678.0
2023-06-29 15:05:00,149.73,149.76,149.62,149.62,4204.0,148.1977,148.2274,148.0888,148.0888,4204.0
2023-06-29 15:10:00,149.65,149.7,149.61,149.65,1901.0,148.1185,148.168,148.0789,148.1185,1901.0
2023-06-29 15:15:00,149.68,149.74,149.59,149.66,1694.0,148.1482,148.2076,148.0591,148.1284,1694.0
2023-06-29 15:20:00,149.62,149.63,149.45,149.58,2200.0,148.0888,148.0987,147.9205,148.0492,2200.0
2023-06-29 15:25:00,149.63,149.76,149.62,149.75,2144.0,148.0987,148.2274,148.0888,148.2175,2144.0
2023-06-29 15:30:00,149.75,149.87,149.71,149.82,1352.0,148.2175,148.3362,148.1779,148.2867,1352.0
2023-06-29 15:35:00,149.86,149.87,149.7,149.77,1602.0,148.3263,148.3362,148.168,148.2373,1602.0
2023-06-29 15:40:00,149.72,149.72,149.53,149.56,6594.0,148.1878,148.1878,147.9997,148.0294,6594.0
2023-06-29 15:45:00,149.54,149.86,149.54,149.73,11563.0,148.0096,148.3263,148.0096,148.1977,11563.0
2023-06-29 15:50:00,149.73,150.1,149.67,149.88,29091.0,148.1977,148.5639,148.1383,148.3461,29091.0
2023-06-29 15:55:00,149.84,149.99,149.77,149.89,29792.0,148.3065,148.455,148.2373,148.356,29792.0
2023-06-30 09:30:00,151.68,151.68,151.07,151.24,9176.0,150.1277,150.1277,149.524,149.6922,9176.0
2023-06-30 09:35:00,151.02,151.36,151.02,151.29,9223.0,149.4745,149.811,149.4745,149.7417,9223.0
2023-06-30 09:40:00,151.3,151.98,151.3,151.98,8999.0,149.7516,150.4246,149.7516,150.4246,8999.0
2023-06-30 09:45:00,151.99,152.32,151.8,152.29,13219.0,150.4345,150.7612,150.2465,150.7315,13219.0
2023-06-30 09:50:00,152.41,152.41,152.2,152.26,5477.0,150.8502,150.8502,150.6424,150.7018,5477.0
2023-06-30 09:55:00,152.25,152.39,152.08,152.34,18531.0,150.6919,150.8304,150.5236,150.781,18531.0
2023-06-30 10:00:00,152.38,152.4,152.18,152.23,12079.0,150.8205,150.8403,150.6226,150.6721,12079.0
2023-06-30 10:05:00,152.28,152.42,152.06,152.11,6357.0,150.7216,150.8601,150.5038,150.5533,6357.0
2023-06-30 10:10:00,152.08,152.19,152.03,152.19,5351.0,150.5236,150.6325,150.4741,150.6325,5351.0
2023-06-30 10:15:00,152.14,152.29,152.12,152.26,1600.0,150.583,150.7315,150.5632,150.7018,1600.0
2023-06-30 10:20:00,152.28,152.36,152.21,152.26,1100.0,150.7216,150.8007,150.6523,150.7018,1100.0
2023-06-30 10:25:00,152.18,152.38,152.17,152.38,2603.0,150.6226,150.8205,150.6127,150.8205,2603.0
2023-06-30 10:30:00,152.35,152.62,152.32,152.51,3088.0,150.7909,151.0581,150.7612,150.9492,3088.0
2023-06-30 10:35:00,152.49,152.53,152.23,152.38,4232.0,150.9294,150.969,150.6721,150.8205,4232.0
2023-06-30 10:40:00,152.52,152.52,152.24,152.33,4193.0,150.9591,150.9591,150.682,150.7711,4193.0
2023-06-30 10:45:00,152.29,152.5,152.09,152.09,6554.0,150.7315,150.9393,150.5335,150.5335,6554.0
2023-06-30 10:50:00,152.02,152.33,152.02,152.33,2474.0,150.4642,150.7711,150.4642,150.7711,2474.0
2023-06-30 10:55:00,152.38,152.47,152.09,152.15,4290.0,150.8205,150.9096,150.5335,150.5929,4290.0
2023-06-30 11:00:00,152.16,152.24,152.05,152.13,3906.0,150.6028,150.682,150.4939,150.5731,3906.0
2023-06-30 11:05:00,152.16,152.32,152.14,152.3,3687.0,150.6028,150.7612,150.583,150.7414,3687.0
2023-06-30 11:10:00,152.35,152.37,152.2,152.26,3250.0,150.7909,150.8106,150.6424,150.7018,3250.0
2023-06-30 11:15:00,152.22,152.33,152.16,152.2,3621.0,150.6622,150.7711,150.6028,150.6424,3621.0
2023-06-30 11:20:00,152.18,152.23,152.04,152.22,3848.0,150.6226,150.6721,150.484,150.6622,3848.0
2023-06-30 11:25:00,152.23,152.29,152.1,152.22,8610.0,150.6721,150.7315,150.5434,150.6622,8610.0
2023-06-30 11:30:00,152.19,152.23,152.02,152.14,7846.0,150.6325,150.6721,150.4642,150.583,7846.0
2023-06-30 11:35:00,152.14,152.18,152.0,152.0,3470.0,150.583,150.6226,150.4444,150.4444,3470.0
2023-06-30 11:40:00,152.0,152.01,151.85,151.91,5664.0,150.4444,150.4543,150.296,150.3554,5664.0
2023-06-30 11:45:00,151.8,151.95,151.74,151.94,7796.0,150.2465,150.3949,150.1871,150.385,7796.0
2023-06-30 11:50:00,151.91,151.95,151.76,151.8,3074.0,150.3554,150.3949,150.2069,150.2465,3074.0
2023-06-30 11:55:00,151.87,152.01,151.87,151.93,1450.0,150.3158,150.4543,150.3158,150.3751,1450.0
2023-06-30 12:00:00,152.04,152.12,151.99,152.12,2600.0,150.484,150.5632,150.4345,150.5632,2600.0
2023-06-30 12:05:00,152.13,152.2,151.95,151.99,2562.0,150.5731,150.6424,150.3949,150.4345,2562.0
2023-06-30 12:10:00,152.11,152.12,151.95,152.05,3553.0,150.5533,150.5632,150.3949,150.4939,3553.0
2023-06-30 12:15:00,152.02,152.04,151.92,151.96,2320.0,150.4642,150.484,150.3653,150.4048,2320.0
2023-06-30 12:20:00,151.99,152.22,151.99,152.17,10810.0,150.4345,150.6622,150.4345,150.6127,10810.0
2023-06-30 12:25:00,152.18,152.25,152.11,152.25,6343.0,150.6226,150.6919,150.5533,150.6919,6343.0
2023-06-30 12:30:00,152.29,152.41,152.27,152.41,5743.0,150.7315,150.8502,150.7117,150.8502,5743.0
2023-06-30 12:35:00,152.43,152.56,152.42,152.55,8494.0,150.87,150.9987,150.8601,150.9888,8494.0
2023-06-30 12:40:00,152.53,152.55,152.49,152.51,4019.0,150.969,150.9888,150.9294,150.9492,4019.0
2023-06-30 12:45:00,152.56,152.65,152.54,152.62,1300.0,150.9987,151.0878,150.9789,151.0581,1300.0
2023-06-30 12:50:00,152.59,152.72,152.59,152.72,3493.0,151.0284,151.1571,151.0284,151.1571,3493.0
2023-06-30 12:55:00,152.72,152.79,152.72,152.76,5936.0,151.1571,151.2263,151.1571,151.1967,5936.0
2023-06-30 13:00:00,152.71,152.75,152.55,152.61,2731.0,151.1472,151.1868,150.9888,151.0482,2731.0
2023-06-30 13:05:00,152.65,152.8,152.59,152.77,3163.0,151.0878,151.2362,151.0284,151.2066,3163.0
2023-06-30 13:10:00,152.71,152.75,152.68,152.75,4942.0,151.1472,151.1868,151.1175,151.1868,4942.0
2023-06-30 13:15:00,152.74,152.83,152.72,152.81,2022.0,151.1769,151.2659,151.1571,151.2461,2022.0
2023-06-30 13:20:00,152.82,152.82,152.69,152.73,2384.0,151.256,151.256,151.1274,151.167,2384.0
2023-06-30 13:25:00,152.73,152.76,152.71,152.71,2050.0,151.167,151.1967,151.1472,151.1472,2050.0
2023-06-30 13:30:00,152.72,152.89,152.71,152.87,2159.0,151.1571,151.3253,151.1472,151.3055,2159.0
2023-06-30 13:35:00,152.86,152.94,152.77,152.77,2300.0,151.2956,151.3748,151.2066,151.2066,2300.0
2023-06-30 13:40:00,152.78,152.87,152.78,152.84,1800.0,151.2164,151.3055,151.2164,151.2758,1800.0
2023-06-30 13:45:00,152.77,152.87,152.76,152.87,7894.0,151.2066,151.3055,151.1967,151.3055,7894.0
2023-06-30 13:50:00,152.85,152.88,152.82,152.85,2276.0,151.2857,151.3154,151.256,151.2857,2276.0
2023-06-30 13:55:00,152.87,152.91,152.84,152.91,3413.0,151.3055,151.3451,151.2758,151.3451,3413.0
2023-06-30 14:00:00,152.91,152.91,152.81,152.88,4050.0,151.3451,151.3451,151.2461,151.3154,4050.0
2023-06-30 14:05:00,152.9,152.92,152.83,152.84,4108.0,151.3352,151.355,151.2659,151.2758,4108.0
2023-06-30 14:10:00,152.84,152.84,152.71,152.76,9200.0,151.2758,151.2758,151.1472,151.1967,9200.0
2023-06-30 14:15:00,152.81,152.85,152.76,152.77,12796.0,151.2461,151.2857,151.1967,151.2066,12796.0
2023-06-30 14:20:00,152.78,152.83,152.75,152.79,2905.0,151.2164,151.2659,151.1868,151.2263,2905.0
2023-06-30 14:25:00,152.81,152.94,152.79,152.94,1400.0,151.2461,151.3748,151.2263,151.3748,1400.0
2023-06-30 14:30:00,152.95,152.95,152.78,152.84,3295.0,151.3847,151.3847,151.2164,151.2758,3295.0
2023-06-30 14:35:00,152.84,152.87,152.82,152.84,2797.0,151.2758,151.3055,151.256,151.2758,2797.0
2023-06-30 14:40:00,152.89,152.91,152.81,152.83,4571.0,151.3253,151.3451,151.2461,151.2659,4571.0
2023-06-30 14:45:00,152.77,152.77,152.56,152.72,2229.0,151.2066,151.2066,150.9987,151.1571,2229.0
2023-06-30 14:50:00,152.72,152.82,152.71,152.71,4122.0,151.1571,151.256,151.1472,151.1472,4122.0
2023-06-30 14:55:00,152.72,152.72,152.59,152.7,2735.0,151.1571,151.1571,151.0284,151.1373,2735.0
2023-06-30 15:00:00,152.75,152.75,152.52,152.59,9154.0,151.1868,151.1868,150.9591,151.0284,9154.0
2023-06-30 15:05:00,152.58,152.7,152.48,152.69,3650.0,151.0185,151.1373,150.9195,151.1274,3650.0
2023-06-30 15:10:00,152.68,152.77,152.65,152.76,7090.0,151.1175,151.2066,151.0878,151.1967,7090.0
2023-06-30 15:15:00,152.74,152.81,152.72,152.76,5452.0,151.1769,151.2461,151.1571,151.1967,5452.0
2023-06-30 15:20:00,152.74,152.77,152.65,152.75,9906.0,151.1769,151.2066,151.0878,151.1868,9906.0
2023-06-30 15:25:00,152.75,152.8,152.7,152.71,3859.0,151.1868,151.2362,151.1373,151.1472,3859.0
2023-06-30 15:30:00,152.73,152.73,152.6,152.65,13300.0,151.167,151.167,151.0383,151.0878,13300.0
2023-06-30 15:35:00,152.7,152.78,152.65,152.78,10644.0,151.1373,151.2164,151.0878,151.2164,10644.0
2023-06-30 15:40:00,152.77,152.81,152.65,152.68,24953.0,151.2066,151.2461,151.0878,151.1175,24953.0
2023-06-30 15:45:00,152.66,152.66,152.5,152.62,13470.0,151.0977,151.0977,150.9393,151.0581,13470.0
2023-06-30 15:50:00,152.65,152.68,152.39,152.65,71902.0,151.0878,151.1175,150.8304,151.0878,71902.0
2023-06-30 15:55:00,152.64,152.64,152.32,152.32,187920.0,151.0779,151.0779,150.7612,150.7612,187920.0
2023-07-03 09:30:00,153.16,154.02,153.08,153.87,15764.0,151.5926,152.4438,151.5134,152.2953,15764.0
2023-07-03 09:35:00,153.89,154.02,153.42,153.99,13244.0,152.3151,152.4438,151.8499,152.4141,13244.0
2023-07-03 09:40:00,154.07,154.07,153.59,153.59,2745.0,152.4932,152.4932,152.0182,152.0182,2745.0
2023-07-03 09:45:00,153.73,153.95,153.52,153.71,14148.0,152.1567,152.3745,151.9489,152.1369,14148.0
2023-07-03 09:50:00,153.68,153.73,153.34,153.38,2332.0,152.1072,152.1567,151.7707,151.8103,2332.0
2023-07-03 09:55:00,153.37,153.37,153.11,153.22,1796.0,151.8004,151.8004,151.5431,151.6519,1796.0
2023-07-03 10:00:00,153.27,153.36,153.02,153.06,7063.0,151.7014,151.7905,151.454,151.4936,7063.0
2023-07-03 10:05:00,153.07,153.08,152.82,153.04,11799.0,151.5035,151.5134,151.256,151.4738,11799.0
2023-07-03 10:10:00,152.98,153.04,152.81,152.97,4824.0,151.4144,151.4738,151.2461,151.4045,4824.0
2023-07-03 10:15:00,152.95,152.96,152.85,152.94,2764.0,151.3847,151.3946,151.2857,151.3748,2764.0
2023-07-03 10:20:00,153.0,153.23,152.91,153.23,7291.0,151.4342,151.6618,151.3451,151.6618,7291.0
2023-07-03 10:25:00,153.31,153.31,153.08,153.08,2800.0,151.741,151.741,151.5134,151.5134,2800.0
2023-07-03 10:30:00,153.09,153.13,152.89,152.97,5334.0,151.5233,151.5629,151.3253,151.4045,5334.0
2023-07-03 10:35:00,152.96,153.03,152.77,152.89,6972.0,151.3946,151.4639,151.2066,151.3253,6972.0
2023-07-03 10:40:00,152.86,152.89,152.66,152.79,4889.0,151.2956,151.3253,151.0977,151.2263,4889.0
2023-07-03 10:45:00,152.78,152.81,152.71,152.78,7300.0,151.2164,151.2461,151.1472,151.2164,7300.0
2023-07-03 10:50:00,152.79,152.89,152.77,152.78,13809.0,151.2263,151.3253,151.2066,151.2164,13809.0
2023-07-03 10:55:00,152.75,152.79,152.39,152.54,9278.0,151.1868,151.2263,150.8304,150.9789,9278.0
2023-07-03 11:00:00,152.57,152.67,152.54,152.57,2100.0,151.0086,151.1076,150.9789,151.0086,2100.0
2023-07-03 11:05:00,152.64,152.69,152.54,152.68,1100.0,151.0779,151.1274,150.9789,151.1175,1100.0
2023-07-03 11:10:00,152.68,152.7,152.54,152.64,5055.0,151.1175,151.1373,150.9789,151.0779,5055.0
2023-07-03 11:15:00,152.63,152.64,152.53,152.62,5212.0,151.068,151.0779,150.969,151.0581,5212.0
2023-07-03 11:20:00,152.56,152.62,152.5,152.5,4100.0,150.9987,151.0581,150.9393,150.9393,4100.0
2023-07-03 11:25:00,152.49,152.54,152.35,152.5,2391.0,150.9294,150.9789,150.7909,150.9393,2391.0
2023-07-03 11:30:00,152.53,152.53,152.31,152.39,2325.0,150.969,150.969,150.7513,150.8304,2325.0
2023-07-03 11:35:00,152.35,152.35,152.27,152.28,1365.0,150.7909,150.7909,150.7117,150.7216,1365.0
2023-07-03 11:40:00,152.3,152.47,152.28,152.4,1347.0,150.7414,150.9096,150.7216,150.8403,1347.0
2023-07-03 11:45:00,152.47,152.56,152.43,152.56,1600.0,150.9096,150.9987,150.87,150.9987,1600.0
2023-07-03 11:50:00,152.56,152.64,152.5,152.63,2097.0,150.9987,151.0779,150.9393,151.068,2097.0
2023-07-03 11:55:00,152.64,152.67,152.53,152.63,1950.0,151.0779,151.1076,150.969,151.068,1950.0
2023-07-03 12:00:00,152.61,152.7,152.58,152.7,1753.0,151.0482,151.1373,151.0185,151.1373,1753.0
2023-07-03 12:05:00,152.66,152.7,152.63,152.66,1600.0,151.0977,151.1373,151.068,151.0977,1600.0
2023-07-03 12:10:00,152.67,152.83,152.65,152.79,2400.0,151.1076,151.2659,151.0878,151.2263,2400.0
2023-07-03 12:15:00,152.81,152.81,152.7,152.78,3248.0,151.2461,151.2461,151.1373,151.2164,3248.0
2023-07-03 12:20:00,152.79,152.92,152.79,152.92,1800.0,151.2263,151.355,151.2263,151.355,1800.0
2023-07-03 12:25:00,152.94,153.04,152.93,152.96,3047.0,151.3748,151.4738,151.3649,151.3946,3047.0
2023-07-03 12:30:00,152.97,152.99,152.9,152.95,3348.0,151.4045,151.4243,151.3352,151.3847,3348.0
2023-07-03 12:35:00,152.91,152.93,152.86,152.91,4600.0,151.3451,151.3649,151.2956,151.3451,4600.0
2023-07-03 12:40:00,152.88,153.04,152.88,153.04,1702.0,151.3154,151.4738,151.3154,151.4738,1702.0
2023-07-03 12:45:00,153.06,153.08,152.98,152.99,2848.0,151.4936,151.5134,151.4144,151.4243,2848.0
2023-07-03 12:50:00,153.0,153.21,152.97,153.2,8956.0,151.4342,151.642,151.4045,151.6322,8956.0
2023-07-03 12:55:00,153.22,153.6,153.22,153.6,36089.0,151.6519,152.0281,151.6519,152.0281,36089.0
2023-07-05 09:30:00,152.22,152.76,152.15,152.44,14901.0,150.6622,151.1967,150.5929,150.8799,14901.0
2023-07-05 09:35:00,152.44,152.44,152.02,152.19,14972.0,150.8799,150.8799,150.4642,150.6325,14972.0
2023-07-05 09:40:00,152.09,152.67,152.04,152.31,11981.0,150.5335,151.1076,150.484,150.7513,11981.0
2023-07-05 09:45:00,152.31,152.63,152.31,152.41,5701.0,150.7513,151.068,150.7513,150.8502,5701.0
2023-07-05 09:50:00,152.45,152.45,152.15,152.43,15842.0,150.8898,150.8898,150.5929,150.87,15842.0
2023-07-05 09:55:00,152.44,152.5,152.13,152.15,5693.0,150.8799,150.9393,150.5731,150.5929,5693.0
2023-07-05 10:00:00,152.25,152.6,152.25,152.4,2197.0,150.6919,151.0383,150.6919,150.8403,2197.0
2023-07-05 10:05:00,152.43,152.68,152.33,152.56,2100.0,150.87,151.1175,150.7711,150.9987,2100.0
2023-07-05 10:10:00,152.56,152.63,152.43,152.53,3586.0,150.9987,151.068,150.87,150.969,3586.0
2023-07-05 10:15:00,152.66,152.93,152.66,152.91,1650.0,151.0977,151.3649,151.0977,151.3451,1650.0
2023-07-05 10:20:00,152.94,152.94,152.79,152.8,2280.0,151.3748,151.3748,151.2263,151.2362,2280.0
2023-07-05 10:25:00,152.74,152.85,152.65,152.66,2097.0,151.1769,151.2857,151.0878,151.0977,2097.0
2023-07-05 10:30:00,152.9,152.93,152.88,152.91,4200.0,151.3352,151.3649,151.3154,151.3451,4200.0
2023-07-05 10:35:00,152.96,153.13,152.86,152.87,5100.0,151.3946,151.5629,151.2956,151.3055,5100.0
2023-07-05 10:40:00,152.83,152.89,152.6,152.6,3285.0,151.2659,151.3253,151.0383,151.0383,3285.0
2023-07-05 10:45:00,152.65,152.65,152.39,152.53,4779.0,151.0878,151.0878,150.8304,150.969,4779.0
2023-07-05 10:50:00,152.52,152.61,152.44,152.58,4630.0,150.9591,151.0482,150.8799,151.0185,4630.0
2023-07-05 10:55:00,152.63,152.82,152.63,152.82,2600.0,151.068,151.256,151.068,151.256,2600.0
2023-07-05 11:00:00,152.82,152.82,152.5,152.5,3997.0,151.256,151.256,150.9393,150.9393,3997.0
2023-07-05 11:05:00,152.54,152.6,152.47,152.5,4645.0,150.9789,151.0383,150.9096,150.9393,4645.0
2023-07-05 11:10:00,152.44,152.52,152.25,152.31,6526.0,150.8799,150.9591,150.6919,150.7513,6526.0
2023-07-05 11:15:00,152.33,152.33,151.98,152.05,12753.0,150.7711,150.7711,150.4246,150.4939,12753.0
2023-07-05 11:20:00,152.0,152.01,151.77,151.77,12471.0,150.4444,150.4543,150.2168,150.2168,12471.0
2023-07-05 11:25:00,151.76,151.84,151.72,151.75,13262.0,150.2069,150.2861,150.1673,150.197,13262.0
2023-07-05 11:30:00,151.85,152.0,151.85,151.92,4653.0,150.296,150.4444,150.296,150.3653,4653.0
2023-07-05 11:35:00,151.9,151.93,151.66,151.74,10728.0,150.3455,150.3751,150.1079,150.1871,10728.0
2023-07-05 11:40:00,151.72,151.82,151.65,151.8,6588.0,150.1673,150.2663,150.098,150.2465,6588.0
2023-07-05 11:45:00,151.81,151.91,151.81,151.88,3063.0,150.2564,150.3554,150.2564,150.3257,3063.0
2023-07-05 11:50:00,151.9,151.9,151.81,151.87,1700.0,150.3455,150.3455,150.2564,150.3158,1700.0
2023-07-05 11:55:00,151.85,151.85,151.54,151.64,5234.0,150.296,150.296,149.9891,150.0881,5234.0
2023-07-05 12:00:00,151.57,151.66,151.42,151.66,11385.0,150.0188,150.1079,149.8704,150.1079,11385.0
2023-07-05 12:05:00,151.65,151.73,151.65,151.67,2500.0,150.098,150.1772,150.098,150.1178,2500.0
2023-07-05 12:10:00,151.72,151.73,151.62,151.62,4265.0,150.1673,150.1772,150.0683,150.0683,4265.0
2023-07-05 12:15:00,151.73,151.89,151.73,151.8,7204.0,150.1772,150.3356,150.1772,150.2465,7204.0
2023-07-05 12:20:00,151.77,151.77,151.65,151.74,7400.0,150.2168,150.2168,150.098,150.1871,7400.0
2023-07-05 12:25:00,151.76,151.86,151.73,151.84,4605.0,150.2069,150.3059,150.1772,150.2861,4605.0
2023-07-05 12:30:00,151.83,151.86,151.5,151.52,17159.0,150.2762,150.3059,149.9495,149.9693,17159.0
2023-07-05 12:35:00,151.55,151.62,151.36,151.46,11052.0,149.999,150.0683,149.811,149.91,11052.0
2023-07-05 12:40:00,151.43,151.53,151.37,151.37,6600.0,149.8803,149.9792,149.8209,149.8209,6600.0
2023-07-05 12:45:00,151.37,151.37,151.2,151.32,7697.0,149.8209,149.8209,149.6526,149.7714,7697.0
2023-07-05 12:50:00,151.32,151.36,151.23,151.35,8100.0,149.7714,149.811,149.6823,149.8011,8100.0
2023-07-05 12:55:00,151.37,151.51,151.36,151.44,5350.0,149.8209,149.9594,149.811,149.8902,5350.0
2023-07-05 13:00:00,151.43,151.47,151.39,151.43,9200.0,149.8803,149.9199,149.8407,149.8803,9200.0
2023-07-05 13:05:00,151.42,151.65,151.4,151.63,7271.0,149.8704,150.098,149.8506,150.0782,7271.0
2023-07-05 13:10:00,151.61,151.61,151.51,151.51,9425.0,150.0584,150.0584,149.9594,149.9594,9425.0
2023-07-05 13:15:00,151.5,151.59,151.47,151.5,4000.0,149.9495,150.0386,149.9199,149.9495,4000.0
2023-07-05 13:20:00,151.53,151.64,151.49,151.63,3368.0,149.9792,150.0881,149.9397,150.0782,3368.0
2023-07-05 13:25:00,151.61,151.61,151.38,151.51,9297.0,150.0584,150.0584,149.8308,149.9594,9297.0
2023-07-05 13:30:00,151.49,151.49,151.31,151.36,3149.0,149.9397,149.9397,149.7615,149.811,3149.0
2023-07-05 13:35:00,151.35,151.4,151.26,151.38,5000.0,149.8011,149.8506,149.712,149.8308,5000.0
2023-07-05 13:40:00,151.39,151.49,151.36,151.45,4000.0,149.8407,149.9397,149.811,149.9001,4000.0
2023-07-05 13:45:00,151.45,151.51,151.43,151.5,2662.0,149.9001,149.9594,149.8803,149.9495,2662.0
2023-07-05 13:50:00,151.49,151.52,151.44,151.48,1300.0,149.9397,149.9693,149.8902,149.9298,1300.0
2023-07-05 13:55:00,151.5,151.5,151.43,151.47,1510.0,149.9495,149.9495,149.8803,149.9199,1510.0
2023-07-05 14:00:00,151.62,151.68,151.48,151.5,3926.0,150.0683,150.1277,149.9298,149.9495,3926.0
2023-07-05 14:05:00,151.46,151.69,151.41,151.61,3543.0,149.91,150.1376,149.8605,150.0584,3543.0
2023-07-05 14:10:00,151.64,151.64,151.51,151.57,3100.0,150.0881,150.0881,149.9594,150.0188,3100.0
2023-07-05 14:15:00,151.51,151.51,151.22,151.29,8000.0,149.9594,149.9594,149.6724,149.7417,8000.0
2023-07-05 14:20:00,151.26,151.27,151.01,151.05,7122.0,149.712,149.7219,149.4646,149.5042,7122.0
2023-07-05 14:25:00,151.04,151.24,151.04,151.17,4000.0,149.4943,149.6922,149.4943,149.6229,4000.0
2023-07-05 14:30:00,151.21,151.28,151.21,151.24,1900.0,149.6625,149.7318,149.6625,149.6922,1900.0
2023-07-05 14:35:00,151.24,151.41,151.2,151.41,3814.0,149.6922,149.8605,149.6526,149.8605,3814.0
2023-07-05 14:40:00,151.38,151.49,151.38,151.44,2200.0,149.8308,149.9397,149.8308,149.8902,2200.0
2023-07-05 14:45:00,151.43,151.56,151.42,151.53,3843.0,149.8803,150.0089,149.8704,149.9792,3843.0
2023-07-05 14:50:00,151.52,151.55,151.48,151.49,4323.0,149.9693,149.999,149.9298,149.9397,4323.0
2023-07-05 14:55:00,151.51,151.51,151.34,151.38,4470.0,149.9594,149.9594,149.7912,149.8308,4470.0
2023-07-05 15:00:00,151.34,151.39,151.34,151.35,3135.0,149.7912,149.8407,149.7912,149.8011,3135.0
2023-07-05 15:05:00,151.35,151.46,151.23,151.23,3364.0,149.8011,149.91,149.6823,149.6823,3364.0
2023-07-05 15:10:00,151.22,151.36,151.2,151.36,3500.0,149.6724,149.811,149.6526,149.811,3500.0
2023-07-05 15:15:00,151.39,151.39,151.3,151.3,1900.0,149.8407,149.8407,149.7516,149.7516,1900.0
2023-07-05 15:20:00,151.32,151.32,151.26,151.28,2100.0,149.7714,149.7714,149.712,149.7318,2100.0
2023-07-05 15:25:00,151.32,151.38,151.32,151.38,1700.0,149.7714,149.8308,149.7714,149.8308,1700.0
2023-07-05 15:30:00,151.44,151.49,151.4,151.41,4200.0,149.8902,149.9397,149.8506,149.8605,4200.0
2023-07-05 15:35:00,151.41,151.45,151.31,151.31,4791.0,149.8605,149.9001,149.7615,149.7615,4791.0
2023-07-05 15:40:00,151.29,151.38,151.18,151.18,7276.0,149.7417,149.8308,149.6328,149.6328,7276.0
2023-07-05 15:45:00,151.16,151.25,151.12,151.25,14022.0,149.613,149.7021,149.5734,149.7021,14022.0
2023-07-05 15:50:00,151.22,151.23,150.82,150.84,31819.0,149.6724,149.6823,149.2765,149.2963,31819.0
2023-07-05 15:55:00,150.82,150.82,150.66,150.69,62770.0,149.2765,149.2765,149.1181,149.1478,62770.0
2023-07-06 09:30:00,148.26,148.78,148.04,148.17,32818.0,146.7427,147.2574,146.525,146.6536,32818.0
2023-07-06 09:35:00,148.12,148.7,148.08,148.7,17992.0,146.6041,147.1782,146.5645,147.1782,17992.0
2023-07-06 09:40:00,148.63,148.75,148.1,148.25,9276.0,147.1089,147.2277,146.5843,146.7328,9276.0
2023-07-06 09:45:00,148.0,148.47,147.96,148.28,7238.0,146.4854,146.9506,146.4458,146.7625,7238.0
2023-07-06 09:50:00,148.17,148.35,147.64,147.64,6674.0,146.6536,146.8318,146.1291,146.1291,6674.0
2023-07-06 09:55:00,147.62,147.95,147.5,147.95,13599.0,146.1093,146.4359,145.9905,146.4359,13599.0
2023-07-06 10:00:00,147.87,147.91,147.66,147.7,8402.0,146.3567,146.3963,146.1488,146.1884,8402.0
2023-07-06 10:05:00,147.62,148.01,147.56,147.91,8676.0,146.1093,146.4953,146.0499,146.3963,8676.0
2023-07-06 10:10:00,147.99,148.09,147.77,148.08,9303.0,146.4755,146.5744,146.2577,146.5645,9303.0
2023-07-06 10:15:00,148.1,148.2,147.94,147.98,10590.0,146.5843,146.6833,146.426,146.4656,10590.0
2023-07-06 10:20:00,147.93,148.03,147.81,148.01,5500.0,146.4161,146.5151,146.2973,146.4953,5500.0
2023-07-06 10:25:00,148.0,148.03,147.82,148.02,6535.0,146.4854,146.5151,146.3072,146.5052,6535.0
2023-07-06 10:30:00,148.08,148.13,147.78,147.86,3200.0,146.5645,146.614,146.2676,146.3468,3200.0
2023-07-06 10:35:00,147.81,147.99,147.67,147.92,3056.0,146.2973,146.4755,146.1587,146.4062,3056.0
2023-07-06 10:40:00,147.95,147.95,147.69,147.75,3600.0,146.4359,146.4359,146.1785,146.2379,3600.0
2023-07-06 10:45:00,147.62,147.79,147.61,147.69,1700.0,146.1093,146.2775,146.0994,146.1785,1700.0
2023-07-06 10:50:00,147.72,147.72,147.42,147.51,2467.0,146.2082,146.2082,145.9113,146.0004,2467.0
2023-07-06 10:55:00,147.5,147.5,147.23,147.24,4400.0,145.9905,145.9905,145.7232,145.7331,4400.0
2023-07-06 11:00:00,147.24,147.73,147.24,147.68,2177.0,145.7331,146.2181,145.7331,146.1686,2177.0
2023-07-06 11:05:00,147.71,147.74,147.39,147.45,3700.0,146.1983,146.228,145.8816,145.941,3700.0
2023-07-06 11:10:00,147.47,147.54,147.2,147.2,3308.0,145.9608,146.0301,145.6936,145.6936,3308.0
2023-07-06 11:15:00,147.26,147.49,147.26,147.39,5071.0,145.7529,145.9806,145.7529,145.8816,5071.0
2023-07-06 11:20:00,147.4,147.47,147.31,147.32,4915.0,145.8915,145.9608,145.8024,145.8123,4915.0
2023-07-06 11:25:00,147.3,147.55,147.16,147.54,4799.0,145.7925,146.04,145.654,146.0301,4799.0
2023-07-06 11:30:00,147.56,147.82,147.56,147.76,7889.0,146.0499,146.3072,146.0499,146.2478,7889.0
2023-07-06 11:35:00,147.69,148.01,147.68,147.92,7512.0,146.1785,146.4953,146.1686,146.4062,7512.0
2023-07-06 11:40:00,147.92,147.95,147.81,147.9,2411.0,146.4062,146.4359,146.2973,146.3864,2411.0
2023-07-06 11:45:00,147.9,147.96,147.78,147.92,10511.0,146.3864,146.4458,146.2676,146.4062,10511.0
2023-07-06 11:50:00,147.9,147.9,147.75,147.75,3700.0,146.3864,146.3864,146.2379,146.2379,3700.0
2023-07-06 11:55:00,147.71,147.71,147.56,147.69,5820.0,146.1983,146.1983,146.0499,146.1785,5820.0
2023-07-06 12:00:00,147.69,147.84,147.69,147.77,4165.0,146.1785,146.327,146.1785,146.2577,4165.0
2023-07-06 12:05:00,147.81,147.97,147.81,147.85,4479.0,146.2973,146.4557,146.2973,146.3369,4479.0
2023-07-06 12:10:00,147.83,147.83,147.52,147.52,3450.0,146.3171,146.3171,146.0103,146.0103,3450.0
2023-07-06 12:15:00,147.52,147.73,147.52,147.72,2807.0,146.0103,146.2181,146.0103,146.2082,2807.0
2023-07-06 12:20:00,147.78,147.78,147.66,147.71,2300.0,146.2676,146.2676,146.1488,146.1983,2300.0
2023-07-06 12:25:00,147.7,147.88,147.69,147.83,3755.0,146.1884,146.3666,146.1785,146.3171,3755.0
2023-07-06 12:30:00,147.82,148.04,147.82,148.0,6054.0,146.3072,146.525,146.3072,146.4854,6054.0
2023-07-06 12:35:00,148.0,148.09,147.85,147.89,5610.0,146.4854,146.5744,146.3369,146.3765,5610.0
2023-07-06 12:40:00,147.86,147.9,147.79,147.84,2100.0,146.3468,146.3864,146.2775,146.327,2100.0
2023-07-06 12:45:00,147.84,147.99,147.8,147.99,2378.0,146.327,146.4755,146.2874,146.4755,2378.0
2023-07-06 12:50:00,148.02,148.03,147.83,147.89,2478.0,146.5052,146.5151,146.3171,146.3765,2478.0
2023-07-06 12:55:00,147.9,148.12,147.85,148.11,4114.0,146.3864,146.6041,146.3369,146.5942,4114.0
2023-07-06 13:00:00,148.15,148.17,148.06,148.14,7066.0,146.6338,146.6536,146.5448,146.6239,7066.0
2023-07-06 13:05:00,148.06,148.22,148.06,148.11,2200.0,146.5448,146.7031,146.5448,146.5942,2200.0
2023-07-06 13:10:00,148.08,148.21,148.08,148.13,3998.0,146.5645,146.6932,146.5645,146.614,3998.0
2023-07-06 13:15:00,148.12,148.17,148.11,148.14,1900.0,146.6041,146.6536,146.5942,146.6239,1900.0
2023-07-06 13:20:00,148.2,148.26,148.18,148.23,1398.0,146.6833,146.7427,146.6635,146.713,1398.0
2023-07-06 13:25:00,148.26,148.26,147.96,147.98,1400.0,146.7427,146.7427,146.4458,146.4656,1400.0
2023-07-06 13:30:00,148.03,148.03,147.84,147.92,2599.0,146.5151,146.5151,146.327,146.4062,2599.0
2023-07-06 13:35:00,147.92,148.18,147.9,148.18,2758.0,146.4062,146.6635,146.3864,146.6635,2758.0
2023-07-06 13:40:00,148.25,148.37,148.24,148.35,4529.0,146.7328,146.8516,146.7229,146.8318,4529.0
2023-07-06 13:45:00,148.38,148.38,148.19,148.31,8124.0,146.8615,146.8615,146.6734,146.7922,8124.0
2023-07-06 13:50:00,148.36,148.36,148.14,148.14,2300.0,146.8417,146.8417,146.6239,146.6239,2300.0
2023-07-06 13:55:00,148.25,148.36,148.25,148.34,4894.0,146.7328,146.8417,146.7328,146.8219,4894.0
2023-07-06 14:00:00,148.37,148.37,148.17,148.17,2699.0,146.8516,146.8516,146.6536,146.6536,2699.0
2023-07-06 14:05:00,148.21,148.4,148.21,148.33,1000.0,146.6932,146.8813,146.6932,146.812,1000.0
2023-07-06 14:10:00,148.31,148.32,148.21,148.21,2400.0,146.7922,146.8021,146.6932,146.6932,2400.0
2023-07-06 14:15:00,148.2,148.32,148.18,148.31,1098.0,146.6833,146.8021,146.6635,146.7922,1098.0
2023-07-06 14:20:00,148.31,148.31,148.2,148.3,600.0,146.7922,146.7922,146.6833,146.7823,600.0
2023-07-06 14:25:00,148.34,148.34,148.25,148.25,2100.0,146.8219,146.8219,146.7328,146.7328,2100.0
2023-07-06 14:30:00,148.25,148.35,148.25,148.34,1487.0,146.7328,146.8318,146.7328,146.8219,1487.0
2023-07-06 14:35:00,148.31,148.4,148.28,148.39,1000.0,146.7922,146.8813,146.7625,146.8714,1000.0
2023-07-06 14:40:00,148.41,148.53,148.36,148.53,2934.0,146.8912,147.0099,146.8417,147.0099,2934.0
2023-07-06 14:45:00,148.55,148.82,148.49,148.81,2938.0,147.0297,147.297,146.9704,147.2871,2938.0
2023-07-06 14:50:00,148.82,148.82,148.67,148.74,5415.0,147.297,147.297,147.1485,147.2178,5415.0
2023-07-06 14:55:00,148.75,148.84,148.73,148.79,11442.0,147.2277,147.3168,147.2079,147.2673,11442.0
2023-07-06 15:00:00,148.83,148.84,148.72,148.74,5016.0,147.3069,147.3168,147.198,147.2178,5016.0
2023-07-06 15:05:00,148.75,148.83,148.66,148.67,5354.0,147.2277,147.3069,147.1386,147.1485,5354.0
2023-07-06 15:10:00,148.67,148.73,148.57,148.57,4030.0,147.1485,147.2079,147.0495,147.0495,4030.0
2023-07-06 15:15:00,148.57,148.58,148.53,148.57,1111.0,147.0495,147.0594,147.0099,147.0495,1111.0
2023-07-06 15:20:00,148.56,148.68,148.54,148.65,5031.0,147.0396,147.1584,147.0198,147.1287,5031.0
2023-07-06 15:25:00,148.67,148.73,148.63,148.65,4894.0,147.1485,147.2079,147.1089,147.1287,4894.0
2023-07-06 15:30:00,148.61,148.9,148.61,148.9,3770.0,147.0891,147.3762,147.0891,147.3762,3770.0
2023-07-06 15:35:00,148.92,148.97,148.63,148.63,3971.0,147.396,147.4454,147.1089,147.1089,3971.0
2023-07-06 15:40:00,148.61,148.77,148.59,148.72,6622.0,147.0891,147.2475,147.0693,147.198,6622.0
2023-07-06 15:45:00,148.72,148.86,148.69,148.86,15329.0,147.198,147.3366,147.1683,147.3366,15329.0
2023-07-06 15:50:00,148.91,149.08,148.77,148.79,40792.0,147.3861,147.5543,147.2475,147.2673,40792.0
2023-07-06 15:55:00,148.78,149.03,148.78,148.95,62638.0,147.2574,147.5048,147.2574,147.4256,62638.0
2023-07-07 09:30:00,149.13,149.25,148.73,148.97,18680.0,147.6038,147.7226,147.2079,147.4454,18680.0
2023-07-07 09:35:00,148.95,149.26,148.69,149.08,19225.0,147.4256,147.7325,147.1683,147.5543,19225.0
2023-07-07 09:40:00,149.19,149.19,148.77,148.87,6831.0,147.6632,147.6632,147.2475,147.3465,6831.0
2023-07-07 09:45:00,148.94,149.44,148.87,149.29,6602.0,147.4157,147.9106,147.3465,147.7622,6602.0
2023-07-07 09:50:00,149.39,149.75,149.31,149.66,7554.0,147.8611,148.2175,147.782,148.1284,7554.0
2023-07-07 09:55:00,149.61,149.86,149.61,149.81,11305.0,148.0789,148.3263,148.0789,148.2768,11305.0
2023-07-07 10:00:00,149.78,150.06,149.64,150.06,6116.0,148.2472,148.5243,148.1086,148.5243,6116.0
2023-07-07 10:05:00,150.0,150.14,149.92,149.92,4031.0,148.4649,148.6035,148.3857,148.3857,4031.0
2023-07-07 10:10:00,149.9,150.28,149.88,150.18,7326.0,148.3659,148.742,148.3461,148.6431,7326.0
2023-07-07 10:15:00,150.19,150.19,149.6,149.85,16991.0,148.653,148.653,148.069,148.3164,16991.0
2023-07-07 10:20:00,149.81,149.81,149.61,149.74,5131.0,148.2768,148.2768,148.0789,148.2076,5131.0
2023-07-07 10:25:00,149.67,149.74,149.49,149.49,6849.0,148.1383,148.2076,147.9601,147.9601,6849.0
2023-07-07 10:30:00,149.44,149.62,149.16,149.2,10075.0,147.9106,148.0888,147.6335,147.6731,10075.0
2023-07-07 10:35:00,149.19,149.66,149.18,149.48,2775.0,147.6632,148.1284,147.6533,147.9502,2775.0
2023-07-07 10:40:00,149.66,149.86,149.66,149.73,2339.0,148.1284,148.3263,148.1284,148.1977,2339.0
2023-07-07 10:45:00,149.71,150.03,149.71,149.96,4546.0,148.1779,148.4946,148.1779,148.4253,4546.0
2023-07-07 10:50:00,149.98,150.05,149.89,149.97,1954.0,148.4451,148.5144,148.356,148.4352,1954.0
2023-07-07 10:55:00,150.03,150.03,149.75,149.97,2203.0,148.4946,148.4946,148.2175,148.4352,2203.0
2023-07-07 11:00:00,150.0,150.19,149.98,150.19,7435.0,148.4649,148.653,148.4451,148.653,7435.0
2023-07-07 11:05:00,150.19,150.26,150.01,150.21,4861.0,148.653,148.7222,148.4748,148.6728,4861.0
2023-07-07 11:10:00,150.2,150.26,150.2,150.21,900.0,148.6629,148.7222,148.6629,148.6728,900.0
2023-07-07 11:15:00,150.22,150.28,150.07,150.11,3100.0,148.6826,148.742,148.5342,148.5738,3100.0
2023-07-07 11:20:00,150.13,150.2,150.13,150.17,1300.0,148.5936,148.6629,148.5936,148.6332,1300.0
2023-07-07 11:25:00,150.18,150.2,150.1,150.17,8305.0,148.6431,148.6629,148.5639,148.6332,8305.0
2023-07-07 11:30:00,150.18,150.22,150.02,150.04,1249.0,148.6431,148.6826,148.4847,148.5045,1249.0
2023-07-07 11:35:00,150.03,150.22,150.03,150.21,3109.0,148.4946,148.6826,148.4946,148.6728,3109.0
2023-07-07 11:40:00,150.17,150.27,150.17,150.27,3659.0,148.6332,148.7321,148.6332,148.7321,3659.0
2023-07-07 11:45:00,150.24,150.45,150.24,150.4,3513.0,148.7024,148.9103,148.7024,148.8608,3513.0
2023-07-07 11:50:00,150.34,150.5,150.32,150.42,6166.0,148.8014,148.9598,148.7816,148.8806,6166.0
2023-07-07 11:55:00,150.44,150.57,150.44,150.57,5978.0,148.9004,149.0291,148.9004,149.0291,5978.0
2023-07-07 12:00:00,150.59,150.6,150.5,150.56,2225.0,149.0489,149.0588,148.9598,149.0192,2225.0
2023-07-07 12:05:00,150.55,150.63,150.53,150.59,4334.0,149.0093,149.0885,148.9895,149.0489,4334.0
2023-07-07 12:10:00,150.63,150.64,150.57,150.64,3000.0,149.0885,149.0984,149.0291,149.0984,3000.0
2023-07-07 12:15:00,150.67,150.75,150.62,150.75,5391.0,149.128,149.2072,149.0786,149.2072,5391.0
2023-07-07 12:20:00,150.69,150.7,150.5,150.6,2602.0,149.1478,149.1577,148.9598,149.0588,2602.0
2023-07-07 12:25:00,150.61,150.65,150.54,150.63,2771.0,149.0687,149.1082,148.9994,149.0885,2771.0
2023-07-07 12:30:00,150.66,150.91,150.66,150.91,14242.0,149.1181,149.3656,149.1181,149.3656,14242.0
2023-07-07 12:35:00,150.92,151.08,150.89,150.95,18100.0,149.3755,149.5338,149.3458,149.4052,18100.0
2023-07-07 12:40:00,150.97,151.1,150.92,151.1,16337.0,149.425,149.5536,149.3755,149.5536,16337.0
2023-07-07 12:45:00,151.1,151.14,150.94,150.97,10666.0,149.5536,149.5932,149.3953,149.425,10666.0
2023-07-07 12:50:00,150.95,151.04,150.95,151.02,7068.0,149.4052,149.4943,149.4052,149.4745,7068.0
2023-07-07 12:55:00,150.99,151.06,150.91,151.06,7423.0,149.4448,149.5141,149.3656,149.5141,7423.0
2023-07-07 13:00:00,151.03,151.1,150.97,151.01,7461.0,149.4844,149.5536,149.425,149.4646,7461.0
2023-07-07 13:05:00,151.04,151.04,150.92,150.92,2424.0,149.4943,149.4943,149.3755,149.3755,2424.0
2023-07-07 13:10:00,150.97,151.03,150.94,150.99,1300.0,149.425,149.4844,149.3953,149.4448,1300.0
2023-07-07 13:15:00,150.98,151.04,150.98,151.01,1352.0,149.4349,149.4943,149.4349,149.4646,1352.0
2023-07-07 13:20:00,151.08,151.14,151.07,151.1,2131.0,149.5338,149.5932,149.524,149.5536,2131.0
2023-07-07 13:25:00,151.11,151.23,151.11,151.21,2606.0,149.5635,149.6823,149.5635,149.6625,2606.0
2023-07-07 13:30:00,151.18,151.24,151.11,151.11,1825.0,149.6328,149.6922,149.5635,149.5635,1825.0
2023-07-07 13:35:00,150.99,150.99,150.84,150.96,13828.0,149.4448,149.4448,149.2963,149.4151,13828.0
2023-07-07 13:40:00,150.96,151.09,150.95,151.01,2560.0,149.4151,149.5437,149.4052,149.4646,2560.0
2023-07-07 13:45:00,150.99,151.01,150.98,151.01,613.0,149.4448,149.4646,149.4349,149.4646,613.0
2023-07-07 13:50:00,151.01,151.05,150.99,151.01,1500.0,149.4646,149.5042,149.4448,149.4646,1500.0
2023-07-07 13:55:00,151.07,151.07,150.78,150.87,11580.0,149.524,149.524,149.2369,149.326,11580.0
2023-07-07 14:00:00,150.86,150.87,150.8,150.86,3800.0,149.3161,149.326,149.2567,149.3161,3800.0
2023-07-07 14:05:00,150.85,150.94,150.83,150.9,2471.0,149.3062,149.3953,149.2864,149.3557,2471.0
2023-07-07 14:10:00,150.87,150.87,150.78,150.78,5852.0,149.326,149.326,149.2369,149.2369,5852.0
2023-07-07 14:15:00,150.8,150.88,150.75,150.85,1600.0,149.2567,149.3359,149.2072,149.3062,1600.0
2023-07-07 14:20:00,150.81,150.82,150.79,150.82,1400.0,149.2666,149.2765,149.2468,149.2765,1400.0
2023-07-07 14:25:00,150.82,150.87,150.76,150.83,2657.0,149.2765,149.326,149.2171,149.2864,2657.0
2023-07-07 14:30:00,150.88,150.9,150.64,150.68,5013.0,149.3359,149.3557,149.0984,149.1379,5013.0
2023-07-07 14:35:00,150.68,150.72,150.52,150.53,2247.0,149.1379,149.1775,148.9796,148.9895,2247.0
2023-07-07 14:40:00,150.59,150.59,150.45,150.45,2387.0,149.0489,149.0489,148.9103,148.9103,2387.0
2023-07-07 14:45:00,150.43,150.5,150.39,150.5,3079.0,148.8905,148.9598,148.8509,148.9598,3079.0
2023-07-07 14:50:00,150.47,150.51,150.43,150.5,3358.0,148.9301,148.9697,148.8905,148.9598,3358.0
2023-07-07 14:55:00,150.49,150.52,150.41,150.51,6987.0,148.9499,148.9796,148.8707,148.9697,6987.0
2023-07-07 15:00:00,150.51,150.52,150.37,150.5,2150.0,148.9697,148.9796,148.8311,148.9598,2150.0
2023-07-07 15:05:00,150.47,150.51,150.4,150.4,1000.0,148.9301,148.9697,148.8608,148.8608,1000.0
2023-07-07 15:10:00,150.46,150.51,150.43,150.48,4467.0,148.9202,148.9697,148.8905,148.94,4467.0
2023-07-07 15:15:00,150.51,150.51,150.22,150.33,5010.0,148.9697,148.9697,148.6826,148.7915,5010.0
2023-07-07 15:20:00,150.35,150.35,150.13,150.13,2795.0,148.8113,148.8113,148.5936,148.5936,2795.0
2023-07-07 15:25:00,150.16,150.16,149.84,149.87,9793.0,148.6233,148.6233,148.3065,148.3362,9793.0
2023-07-07 15:30:00,149.85,149.96,149.81,149.96,6456.0,148.3164,148.4253,148.2768,148.4253,6456.0
2023-07-07 15:35:00,149.97,149.97,149.76,149.79,14614.0,148.4352,148.4352,148.2274,148.257,14614.0
2023-07-07 15:40:00,149.75,149.76,149.45,149.45,27404.0,148.2175,148.2274,147.9205,147.9205,27404.0
2023-07-07 15:45:00,149.47,149.54,149.24,149.35,29812.0,147.9403,148.0096,147.7127,147.8216,29812.0
2023-07-07 15:50:00,149.37,149.41,149.03,149.19,30325.0,147.8413,147.8809,147.5048,147.6632,30325.0
2023-07-07 15:55:00,149.11,149.12,148.93,149.03,35838.0,147.584,147.5939,147.4059,147.5048,35838.0
2023-07-10 09:30:00,149.44,150.06,149.4,149.91,14552.0,147.9106,148.5243,147.871,148.3758,14552.0
2023-07-10 09:35:00,149.93,150.67,149.93,150.6,27326.0,148.3956,149.128,148.3956,149.0588,27326.0
2023-07-10 09:40:00,150.6,150.71,150.11,150.15,20485.0,149.0588,149.1676,148.5738,148.6134,20485.0
2023-07-10 09:45:00,150.29,150.46,149.99,150.09,18344.0,148.7519,148.9202,148.455,148.554,18344.0
2023-07-10 09:50:00,150.11,150.15,149.53,149.68,14096.0,148.5738,148.6134,147.9997,148.1482,14096.0
2023-07-10 09:55:00,149.63,149.66,149.36,149.65,19147.0,148.0987,148.1284,147.8315,148.1185,19147.0
2023-07-10 10:00:00,149.61,149.95,149.52,149.77,14997.0,148.0789,148.4154,147.9898,148.2373,14997.0
2023-07-10 10:05:00,149.79,150.08,149.7,150.06,21134.0,148.257,148.5441,148.168,148.5243,21134.0
2023-07-10 10:10:00,150.1,150.27,150.09,150.17,20709.0,148.5639,148.7321,148.554,148.6332,20709.0
2023-07-10 10:15:00,150.21,150.25,150.0,150.25,15959.0,148.6728,148.7123,148.4649,148.7123,15959.0
2023-07-10 10:20:00,150.25,150.53,150.25,150.53,20608.0,148.7123,148.9895,148.7123,148.9895,20608.0
2023-07-10 10:25:00,150.54,150.55,150.22,150.22,23909.0,148.9994,149.0093,148.6826,148.6826,23909.0
2023-07-10 10:30:00,150.2,150.32,150.01,150.1,15079.0,148.6629,148.7816,148.4748,148.5639,15079.0
2023-07-10 10:35:00,150.1,150.33,149.8,150.33,12503.0,148.5639,148.7915,148.2669,148.7915,12503.0
2023-07-10 10:40:00,150.33,150.51,150.16,150.25,13843.0,148.7915,148.9697,148.6233,148.7123,13843.0
2023-07-10 10:45:00,150.34,150.39,150.25,150.31,11825.0,148.8014,148.8509,148.7123,148.7717,11825.0
2023-07-10 10:50:00,150.3,150.38,150.19,150.27,11682.0,148.7618,148.841,148.653,148.7321,11682.0
2023-07-10 10:55:00,150.28,150.41,150.18,150.28,27904.0,148.742,148.8707,148.6431,148.742,27904.0
2023-07-10 11:00:00,150.27,150.38,150.01,150.15,17053.0,148.7321,148.841,148.4748,148.6134,17053.0
2023-07-10 11:05:00,150.16,150.44,150.07,150.38,15136.0,148.6233,148.9004,148.5342,148.841,15136.0
2023-07-10 11:10:00,150.38,150.61,150.33,150.6,12225.0,148.841,149.0687,148.7915,149.0588,12225.0
2023-07-10 11:15:00,150.6,150.68,150.5,150.56,8867.0,149.0588,149.1379,148.9598,149.0192,8867.0
2023-07-10 11:20:00,150.62,150.66,150.56,150.63,8108.0,149.0786,149.1181,149.0192,149.0885,8108.0
2023-07-10 11:25:00,150.65,150.83,150.51,150.81,15807.0,149.1082,149.2864,148.9697,149.2666,15807.0
2023-07-10 11:30:00,150.8,150.93,150.78,150.8,12809.0,149.2567,149.3854,149.2369,149.2567,12809.0
2023-07-10 11:35:00,150.85,150.85,150.75,150.77,5782.0,149.3062,149.3062,149.2072,149.227,5782.0
2023-07-10 11:40:00,150.79,150.79,150.56,150.56,6620.0,149.2468,149.2468,149.0192,149.0192,6620.0
2023-07-10 11:45:00,150.53,150.53,150.28,150.43,8297.0,148.9895,148.9895,148.742,148.8905,8297.0
2023-07-10 11:50:00,150.46,150.71,150.42,150.68,13925.0,148.9202,149.1676,148.8806,149.1379,13925.0
2023-07-10 11:55:00,150.7,150.74,150.47,150.49,12693.0,149.1577,149.1973,148.9301,148.9499,12693.0
2023-07-10 12:00:00,150.5,150.5,149.95,150.19,16523.0,148.9598,148.9598,148.4154,148.653,16523.0
2023-07-10 12:05:00,150.17,150.18,149.94,150.0,11999.0,148.6332,148.6431,148.4055,148.4649,11999.0
2023-07-10 12:10:00,150.0,150.03,149.9,149.98,6940.0,148.4649,148.4946,148.3659,148.4451,6940.0
2023-07-10 12:15:00,149.96,150.14,149.87,150.12,7914.0,148.4253,148.6035,148.3362,148.5837,7914.0
2023-07-10 12:20:00,150.1,150.22,150.09,150.22,5518.0,148.5639,148.6826,148.554,148.6826,5518.0
2023-07-10 12:25:00,150.22,150.23,150.13,150.23,4200.0,148.6826,148.6925,148.5936,148.6925,4200.0
2023-07-10 12:30:00,150.21,150.28,150.16,150.21,5453.0,148.6728,148.742,148.6233,148.6728,5453.0
2023-07-10 12:35:00,150.13,150.37,150.1,150.36,7478.0,148.5936,148.8311,148.5639,148.8212,7478.0
2023-07-10 12:40:00,150.34,150.48,150.34,150.42,7107.0,148.8014,148.94,148.8014,148.8806,7107.0
2023-07-10 12:45:00,150.41,150.55,150.41,150.53,6892.0,148.8707,149.0093,148.8707,148.9895,6892.0
2023-07-10 12:50:00,150.57,150.68,150.56,150.61,8596.0,149.0291,149.1379,149.0192,149.0687,8596.0
2023-07-10 12:55:00,150.61,150.8,150.53,150.74,10427.0,149.0687,149.2567,148.9895,149.1973,10427.0
2023-07-10 13:00:00,150.72,150.83,150.71,150.76,4454.0,149.1775,149.2864,149.1676,149.2171,4454.0
2023-07-10 13:05:00,150.81,150.82,150.7,150.7,4393.0,149.2666,149.2765,149.1577,149.1577,4393.0
2023-07-10 13:10:00,150.73,150.87,150.71,150.86,6635.0,149.1874,149.326,149.1676,149.3161,6635.0
2023-07-10 13:15:00,150.85,150.89,150.7,150.71,4070.0,149.3062,149.3458,149.1577,149.1676,4070.0
2023-07-10 13:20:00,150.72,150.8,150.7,150.79,8107.0,149.1775,149.2567,149.1577,149.2468,8107.0
2023-07-10 13:25:00,150.81,150.93,150.77,150.93,5732.0,149.2666,149.3854,149.227,149.3854,5732.0
2023-07-10 13:30:00,150.94,151.06,150.85,150.85,7599.0,149.3953,149.5141,149.3062,149.3062,7599.0
2023-07-10 13:35:00,150.85,150.86,150.69,150.76,2349.0,149.3062,149.3161,149.1478,149.2171,2349.0
2023-07-10 13:40:00,150.72,150.87,150.72,150.87,8208.0,149.1775,149.326,149.1775,149.326,8208.0
2023-07-10 13:45:00,150.89,150.92,150.75,150.77,4499.0,149.3458,149.3755,149.2072,149.227,4499.0
2023-07-10 13:50:00,150.74,150.8,150.72,150.75,4798.0,149.1973,149.2567,149.1775,149.2072,4798.0
2023-07-10 13:55:00,150.72,150.77,150.62,150.77,3856.0,149.1775,149.227,149.0786,149.227,3856.0
2023-07-10 14:00:00,150.79,150.8,150.66,150.71,6220.0,149.2468,149.2567,149.1181,149.1676,6220.0
2023-07-10 14:05:00,150.71,150.74,150.63,150.63,2204.0,149.1676,149.1973,149.0885,149.0885,2204.0
2023-07-10 14:10:00,150.65,150.89,150.65,150.89,2382.0,149.1082,149.3458,149.1082,149.3458,2382.0
2023-07-10 14:15:00,150.89,151.06,150.87,151.03,5687.0,149.3458,149.5141,149.326,149.4844,5687.0
2023-07-10 14:20:00,151.07,151.17,151.0,151.1,13655.0,149.524,149.6229,149.4547,149.5536,13655.0
2023-07-10 14:25:00,151.12,151.28,151.09,151.21,14328.0,149.5734,149.7318,149.5437,149.6625,14328.0
2023-07-10 14:30:00,151.2,151.22,151.14,151.18,10303.0,149.6526,149.6724,149.5932,149.6328,10303.0
2023-07-10 14:35:00,151.21,151.21,151.07,151.07,8685.0,149.6625,149.6625,149.524,149.524,8685.0
2023-07-10 14:40:00,151.07,151.17,151.02,151.09,11039.0,149.524,149.6229,149.4745,149.5437,11039.0
2023-07-10 14:45:00,151.06,151.11,150.99,151.11,6188.0,149.5141,149.5635,149.4448,149.5635,6188.0
2023-07-10 14:50:00,151.11,151.24,151.11,151.23,9976.0,149.5635,149.6922,149.5635,149.6823,9976.0
2023-07-10 14:55:00,151.26,151.34,151.22,151.32,11472.0,149.712,149.7912,149.6724,149.7714,11472.0
2023-07-10 15:00:00,151.32,151.33,151.21,151.28,13922.0,149.7714,149.7813,149.6625,149.7318,13922.0
2023-07-10 15:05:00,151.29,151.32,151.16,151.24,15690.0,149.7417,149.7714,149.613,149.6922,15690.0
2023-07-10 15:10:00,151.24,151.28,151.17,151.24,14245.0,149.6922,149.7318,149.6229,149.6922,14245.0
2023-07-10 15:15:00,151.25,151.35,151.24,151.35,14712.0,149.7021,149.8011,149.6922,149.8011,14712.0
2023-07-10 15:20:00,151.36,151.41,151.2,151.27,12495.0,149.811,149.8605,149.6526,149.7219,12495.0
2023-07-10 15:25:00,151.27,151.35,151.25,151.28,12464.0,149.7219,149.8011,149.7021,149.7318,12464.0
2023-07-10 15:30:00,151.27,151.28,151.02,151.03,14885.0,149.7219,149.7318,149.4745,149.4844,14885.0
2023-07-10 15:35:00,151.03,151.17,151.01,151.03,16242.0,149.4844,149.6229,149.4646,149.4844,16242.0
2023-07-10 15:40:00,151.04,151.07,150.89,150.89,28446.0,149.4943,149.524,149.3458,149.3458,28446.0
2023-07-10 15:45:00,150.88,150.88,150.76,150.79,40097.0,149.3359,149.3359,149.2171,149.2468,40097.0
2023-07-10 15:50:00,150.79,151.06,150.59,151.04,66034.0,149.2468,149.5141,149.0489,149.4943,66034.0
2023-07-10 15:55:00,151.03,151.17,151.01,151.17,75099.0,149.4844,149.6229,149.4646,149.6229,75099.0
2023-07-11 09:30:00,152.04,152.19,151.54,151.88,20318.0,150.484,150.6325,149.9891,150.3257,20318.0
2023-07-11 09:35:00,151.95,152.05,151.64,151.64,13276.0,150.3949,150.4939,150.0881,150.0881,13276.0
2023-07-11 09:40:00,151.64,151.64,150.58,150.66,27139.0,150.0881,150.0881,149.039,149.1181,27139.0
2023-07-11 09:45:00,150.66,150.94,150.4,150.62,8268.0,149.1181,149.3953,148.8608,149.0786,8268.0
2023-07-11 09:50:00,150.57,150.76,150.5,150.67,9411.0,149.0291,149.2171,148.9598,149.128,9411.0
2023-07-11 09:55:00,150.64,150.76,150.51,150.73,10988.0,149.0984,149.2171,148.9697,149.1874,10988.0
2023-07-11 10:00:00,150.71,150.71,150.22,150.22,9376.0,149.1676,149.1676,148.6826,148.6826,9376.0
2023-07-11 10:05:00,150.15,150.3,149.95,150.3,6080.0,148.6134,148.7618,148.4154,148.7618,6080.0
2023-07-11 10:10:00,150.24,150.26,149.75,149.75,8402.0,148.7024,148.7222,148.2175,148.2175,8402.0
2023-07-11 10:15:00,149.84,150.26,149.81,150.26,6487.0,148.3065,148.7222,148.2768,148.7222,6487.0
2023-07-11 10:20:00,150.27,150.43,150.27,150.37,3388.0,148.7321,148.8905,148.7321,148.8311,3388.0
2023-07-11 10:25:00,150.38,150.62,150.37,150.59,2797.0,148.841,149.0786,148.8311,149.0489,2797.0
2023-07-11 10:30:00,150.6,150.66,150.53,150.56,6110.0,149.0588,149.1181,148.9895,149.0192,6110.0
2023-07-11 10:35:00,150.75,150.79,150.75,150.77,1746.0,149.2072,149.2468,149.2072,149.227,1746.0
2023-07-11 10:40:00,150.8,151.0,150.73,151.0,2300.0,149.2567,149.4547,149.1874,149.4547,2300.0
2023-07-11 10:45:00,150.89,151.12,150.88,151.09,1008.0,149.3458,149.5734,149.3359,149.5437,1008.0
2023-07-11 10:50:00,151.07,151.21,150.76,150.8,5693.0,149.524,149.6625,149.2171,149.2567,5693.0
2023-07-11 10:55:00,150.79,150.79,150.54,150.54,4167.0,149.2468,149.2468,148.9994,148.9994,4167.0
2023-07-11 11:00:00,150.58,150.84,150.56,150.79,2300.0,149.039,149.2963,149.0192,149.2468,2300.0
2023-07-11 11:05:00,150.83,150.83,150.33,150.33,6061.0,149.2864,149.2864,148.7915,148.7915,6061.0
2023-07-11 11:10:00,150.35,150.38,150.3,150.36,1400.0,148.8113,148.841,148.7618,148.8212,1400.0
2023-07-11 11:15:00,150.38,150.42,150.02,150.13,2354.0,148.841,148.8806,148.4847,148.5936,2354.0
2023-07-11 11:20:00,150.17,150.26,150.04,150.12,4024.0,148.6332,148.7222,148.5045,148.5837,4024.0
2023-07-11 11:25:00,150.04,150.04,149.71,149.86,9581.0,148.5045,148.5045,148.1779,148.3263,9581.0
2023-07-11 11:30:00,149.89,149.92,149.77,149.78,3035.0,148.356,148.3857,148.2373,148.2472,3035.0
2023-07-11 11:35:00,149.76,149.9,149.76,149.84,6577.0,148.2274,148.3659,148.2274,148.3065,6577.0
2023-07-11 11:40:00,149.89,149.89,149.5,149.54,6529.0,148.356,148.356,147.97,148.0096,6529.0
2023-07-11 11:45:00,149.57,149.62,149.43,149.59,6973.0,148.0393,148.0888,147.9007,148.0591,6973.0
2023-07-11 11:50:00,149.55,149.67,149.42,149.65,6591.0,148.0195,148.1383,147.8908,148.1185,6591.0
2023-07-11 11:55:00,149.74,150.14,149.74,150.11,8365.0,148.2076,148.6035,148.2076,148.5738,8365.0
2023-07-11 12:00:00,150.18,150.23,150.03,150.11,7824.0,148.6431,148.6925,148.4946,148.5738,7824.0
2023-07-11 12:05:00,150.07,150.09,149.99,150.05,4469.0,148.5342,148.554,148.455,148.5144,4469.0
2023-07-11 12:10:00,150.01,150.25,149.96,150.22,5763.0,148.4748,148.7123,148.4253,148.6826,5763.0
2023-07-11 12:15:00,150.23,150.25,150.05,150.12,9108.0,148.6925,148.7123,148.5144,148.5837,9108.0
2023-07-11 12:20:00,150.13,150.25,150.13,150.21,8909.0,148.5936,148.7123,148.5936,148.6728,8909.0
2023-07-11 12:25:00,150.21,150.21,149.69,149.79,10392.0,148.6728,148.6728,148.1581,148.257,10392.0
2023-07-11 12:30:00,149.93,150.11,149.89,150.04,8651.0,148.3956,148.5738,148.356,148.5045,8651.0
2023-07-11 12:35:00,150.03,150.1,149.97,149.97,6111.0,148.4946,148.5639,148.4352,148.4352,6111.0
2023-07-11 12:40:00,150.06,150.06,149.88,149.9,6353.0,148.5243,148.5243,148.3461,148.3659,6353.0
2023-07-11 12:45:00,149.92,150.04,149.86,150.0,6640.0,148.3857,148.5045,148.3263,148.4649,6640.0
2023-07-11 12:50:00,150.02,150.13,150.01,150.1,6480.0,148.4847,148.5936,148.4748,148.5639,6480.0
2023-07-11 12:55:00,150.08,150.15,150.02,150.13,9554.0,148.5441,148.6134,148.4847,148.5936,9554.0
2023-07-11 13:00:00,150.13,150.28,150.13,150.19,4583.0,148.5936,148.742,148.5936,148.653,4583.0
2023-07-11 13:05:00,150.23,150.24,150.04,150.05,8549.0,148.6925,148.7024,148.5045,148.5144,8549.0
2023-07-11 13:10:00,150.08,150.09,149.76,149.91,14602.0,148.5441,148.554,148.2274,148.3758,14602.0
2023-07-11 13:15:00,149.92,149.95,149.8,149.87,5740.0,148.3857,148.4154,148.2669,148.3362,5740.0
2023-07-11 13:20:00,149.9,149.92,149.7,149.78,2900.0,148.3659,148.3857,148.168,148.2472,2900.0
2023-07-11 13:25:00,149.82,149.88,149.77,149.88,2681.0,148.2867,148.3461,148.2373,148.3461,2681.0
2023-07-11 13:30:00,149.9,149.94,149.85,149.85,2400.0,148.3659,148.4055,148.3164,148.3164,2400.0
2023-07-11 13:35:00,149.92,150.05,149.92,149.99,2418.0,148.3857,148.5144,148.3857,148.455,2418.0
2023-07-11 13:40:00,149.99,149.99,149.88,149.92,6999.0,148.455,148.455,148.3461,148.3857,6999.0
2023-07-11 13:45:00,149.9,149.92,149.67,149.92,17484.0,148.3659,148.3857,148.1383,148.3857,17484.0
2023-07-11 13:50:00,149.92,149.97,149.91,149.94,4384.0,148.3857,148.4352,148.3758,148.4055,4384.0
2023-07-11 13:55:00,149.93,150.13,149.93,150.13,3884.0,148.3956,148.5936,148.3956,148.5936,3884.0
2023-07-11 14:00:00,150.16,150.17,150.04,150.11,5700.0,148.6233,148.6332,148.5045,148.5738,5700.0
2023-07-11 14:05:00,150.14,150.32,150.13,150.24,4510.0,148.6035,148.7816,148.5936,148.7024,4510.0
2023-07-11 14:10:00,150.23,150.27,150.09,150.2,1756.0,148.6925,148.7321,148.554,148.6629,1756.0
2023-07-11 14:15:00,150.17,150.17,150.05,150.08,1600.0,148.6332,148.6332,148.5144,148.5441,1600.0
2023-07-11 14:20:00,150.05,150.1,149.97,150.01,3020.0,148.5144,148.5639,148.4352,148.4748,3020.0
2023-07-11 14:25:00,150.06,150.19,150.02,150.16,2338.0,148.5243,148.653,148.4847,148.6233,2338.0
2023-07-11 14:30:00,150.17,150.17,149.97,149.97,2600.0,148.6332,148.6332,148.4352,148.4352,2600.0
2023-07-11 14:35:00,149.96,150.12,149.92,150.12,2900.0,148.4253,148.5837,148.3857,148.5837,2900.0
2023-07-11 14:40:00,150.15,150.25,150.15,150.21,1182.0,148.6134,148.7123,148.6134,148.6728,1182.0
2023-07-11 14:45:00,150.23,150.34,150.23,150.33,1891.0,148.6925,148.8014,148.6925,148.7915,1891.0
2023-07-11 14:50:00,150.36,150.47,150.33,150.46,1200.0,148.8212,148.9301,148.7915,148.9202,1200.0
2023-07-11 14:55:00,150.41,150.62,150.4,150.6,5869.0,148.8707,149.0786,148.8608,149.0588,5869.0
2023-07-11 15:00:00,150.54,150.63,150.54,150.6,3490.0,148.9994,149.0885,148.9994,149.0588,3490.0
2023-07-11 15:05:00,150.61,150.61,150.42,150.44,4233.0,149.0687,149.0687,148.8806,148.9004,4233.0
2023-07-11 15:10:00,150.46,150.52,150.44,150.49,3884.0,148.9202,148.9796,148.9004,148.9499,3884.0
2023-07-11 15:15:00,150.52,150.75,150.5,150.74,6432.0,148.9796,149.2072,148.9598,149.1973,6432.0
2023-07-11 15:20:00,150.76,150.79,150.61,150.78,8214.0,149.2171,149.2468,149.0687,149.2369,8214.0
2023-07-11 15:25:00,150.76,150.91,150.76,150.88,11037.0,149.2171,149.3656,149.2171,149.3359,11037.0
2023-07-11 15:30:00,150.89,150.93,150.75,150.75,8851.0,149.3458,149.3854,149.2072,149.2072,8851.0
2023-07-11 15:35:00,150.76,150.94,150.76,150.9,5537.0,149.2171,149.3953,149.2171,149.3557,5537.0
2023-07-11 15:40:00,150.94,151.1,150.93,151.09,9149.0,149.3953,149.5536,149.3854,149.5437,9149.0
2023-07-11 15:45:00,151.09,151.45,151.09,151.45,14533.0,149.5437,149.9001,149.5437,149.9001,14533.0
2023-07-11 15:50:00,151.45,151.49,151.22,151.27,20882.0,149.9001,149.9397,149.6724,149.7219,20882.0
2023-07-11 15:55:00,151.18,151.38,151.16,151.33,33730.0,149.6328,149.8308,149.613,149.7813,33730.0
2023-07-12 09:30:00,153.56,154.07,153.3,153.97,23665.0,151.9885,152.4932,151.7311,152.3943,23665.0
2023-07-12 09:35:00,154.05,154.14,153.63,153.73,14625.0,152.4735,152.5625,152.0578,152.1567,14625.0
2023-07-12 09:40:00,153.79,153.93,153.56,153.89,18287.0,152.2161,152.3547,151.9885,152.3151,18287.0
2023-07-12 09:45:00,153.83,154.1,153.72,153.95,16501.0,152.2557,152.5229,152.1468,152.3745,16501.0
2023-07-12 09:50:00,153.94,154.14,153.85,154.07,21870.0,152.3646,152.5625,152.2755,152.4932,21870.0
2023-07-12 09:55:00,154.09,154.24,153.94,154.1,17845.0,152.513,152.6615,152.3646,152.5229,17845.0
2023-07-12 10:00:00,154.11,154.32,154.02,154.25,13482.0,152.5328,152.7407,152.4438,152.6714,13482.0
2023-07-12 10:05:00,154.26,154.48,154.11,154.48,16329.0,152.6813,152.8991,152.5328,152.8991,16329.0
2023-07-12 10:10:00,154.47,154.5,154.23,154.34,11955.0,152.8892,152.9188,152.6516,152.7605,11955.0
2023-07-12 10:15:00,154.34,154.38,154.06,154.27,25544.0,152.7605,152.8001,152.4834,152.6912,25544.0
2023-07-12 10:20:00,154.29,154.38,154.11,154.11,6470.0,152.711,152.8001,152.5328,152.5328,6470.0
2023-07-12 10:25:00,154.08,154.15,153.85,154.15,10553.0,152.5031,152.5724,152.2755,152.5724,10553.0
2023-07-12 10:30:00,154.14,154.22,154.09,154.16,7036.0,152.5625,152.6417,152.513,152.5823,7036.0
2023-07-12 10:35:00,154.16,154.31,154.11,154.24,12064.0,152.5823,152.7308,152.5328,152.6615,12064.0
2023-07-12 10:40:00,154.25,154.5,154.24,154.5,14079.0,152.6714,152.9188,152.6615,152.9188,14079.0
2023-07-12 10:45:00,154.55,154.57,154.31,154.36,5720.0,152.9683,152.9881,152.7308,152.7803,5720.0
2023-07-12 10:50:00,154.37,154.44,154.21,154.25,6538.0,152.7902,152.8595,152.6318,152.6714,6538.0
2023-07-12 10:55:00,154.16,154.26,154.07,154.25,6681.0,152.5823,152.6813,152.4932,152.6714,6681.0
2023-07-12 11:00:00,154.26,154.29,154.13,154.13,5006.0,152.6813,152.711,152.5526,152.5526,5006.0
2023-07-12 11:05:00,154.12,154.12,153.92,153.99,6155.0,152.5427,152.5427,152.3448,152.4141,6155.0
2023-07-12 11:10:00,153.96,154.15,153.93,154.06,3740.0,152.3844,152.5724,152.3547,152.4834,3740.0
2023-07-12 11:15:00,154.1,154.41,154.1,154.35,9988.0,152.5229,152.8298,152.5229,152.7704,9988.0
2023-07-12 11:20:00,154.33,154.34,154.12,154.16,4051.0,152.7506,152.7605,152.5427,152.5823,4051.0
2023-07-12 11:25:00,154.04,154.15,153.95,153.95,2551.0,152.4636,152.5724,152.3745,152.3745,2551.0
2023-07-12 11:30:00,153.93,154.15,153.92,153.93,7931.0,152.3547,152.5724,152.3448,152.3547,7931.0
2023-07-12 11:35:00,153.98,153.98,153.57,153.57,5723.0,152.4042,152.4042,151.9984,151.9984,5723.0
2023-07-12 11:40:00,153.54,153.54,153.0,153.2,16034.0,151.9687,151.9687,151.4342,151.6322,16034.0
2023-07-12 11:45:00,153.19,153.45,153.0,153.41,4236.0,151.6223,151.8796,151.4342,151.84,4236.0
2023-07-12 11:50:00,153.42,153.42,153.04,153.23,3200.0,151.8499,151.8499,151.4738,151.6618,3200.0
2023-07-12 11:55:00,153.23,153.28,152.9,153.16,10704.0,151.6618,151.7113,151.3352,151.5926,10704.0
2023-07-12 12:00:00,153.1,153.38,153.05,153.22,7685.0,151.5332,151.8103,151.4837,151.6519,7685.0
2023-07-12 12:05:00,153.21,153.37,153.14,153.37,2909.0,151.642,151.8004,151.5728,151.8004,2909.0
2023-07-12 12:10:00,153.36,153.58,153.28,153.39,8498.0,151.7905,152.0083,151.7113,151.8202,8498.0
2023-07-12 12:15:00,153.42,153.49,153.25,153.46,11391.0,151.8499,151.9192,151.6816,151.8895,11391.0
2023-07-12 12:20:00,153.41,153.55,153.41,153.5,1963.0,151.84,151.9786,151.84,151.9291,1963.0
2023-07-12 12:25:00,153.55,153.67,153.39,153.6,6705.0,151.9786,152.0973,151.8202,152.0281,6705.0
2023-07-12 12:30:00,153.64,153.71,153.53,153.71,4475.0,152.0676,152.1369,151.9588,152.1369,4475.0
2023-07-12 12:35:00,153.69,153.86,153.61,153.86,7422.0,152.1171,152.2854,152.038,152.2854,7422.0
2023-07-12 12:40:00,153.88,153.88,153.7,153.7,2902.0,152.3052,152.3052,152.127,152.127,2902.0
2023-07-12 12:45:00,153.75,153.97,153.69,153.95,7055.0,152.1765,152.3943,152.1171,152.3745,7055.0
2023-07-12 12:50:00,153.93,154.0,153.87,153.91,3502.0,152.3547,152.424,152.2953,152.3349,3502.0
2023-07-12 12:55:00,153.92,153.96,153.77,153.79,3400.0,152.3448,152.3844,152.1963,152.2161,3400.0
2023-07-12 13:00:00,153.79,153.9,153.73,153.79,3169.0,152.2161,152.325,152.1567,152.2161,3169.0
2023-07-12 13:05:00,153.82,153.82,153.67,153.7,2500.0,152.2458,152.2458,152.0973,152.127,2500.0
2023-07-12 13:10:00,153.66,153.81,153.61,153.76,1403.0,152.0874,152.2359,152.038,152.1864,1403.0
2023-07-12 13:15:00,153.81,153.97,153.81,153.97,2395.0,152.2359,152.3943,152.2359,152.3943,2395.0
2023-07-12 13:20:00,153.99,154.09,153.95,154.09,1543.0,152.4141,152.513,152.3745,152.513,1543.0
2023-07-12 13:25:00,154.01,154.15,153.95,154.15,2219.0,152.4339,152.5724,152.3745,152.5724,2219.0
2023-07-12 13:30:00,154.13,154.3,154.13,154.25,6884.0,152.5526,152.7209,152.5526,152.6714,6884.0
2023-07-12 13:35:00,154.25,154.28,154.14,154.25,2657.0,152.6714,152.7011,152.5625,152.6714,2657.0
2023-07-12 13:40:00,154.27,154.34,154.23,154.32,4356.0,152.6912,152.7605,152.6516,152.7407,4356.0
2023-07-12 13:45:00,154.35,154.35,154.23,154.33,15592.0,152.7704,152.7704,152.6516,152.7506,15592.0
2023-07-12 13:50:00,154.3,154.35,154.26,154.31,2067.0,152.7209,152.7704,152.6813,152.7308,2067.0
2023-07-12 13:55:00,154.35,154.37,154.21,154.27,2500.0,152.7704,152.7902,152.6318,152.6912,2500.0
2023-07-12 14:00:00,154.24,154.27,154.11,154.27,3219.0,152.6615,152.6912,152.5328,152.6912,3219.0
2023-07-12 14:05:00,154.27,154.34,154.2,154.34,3226.0,152.6912,152.7605,152.6219,152.7605,3226.0
2023-07-12 14:10:00,154.34,154.46,154.33,154.43,8682.0,152.7605,152.8793,152.7506,152.8496,8682.0
2023-07-12 14:15:00,154.44,154.46,154.36,154.36,3699.0,152.8595,152.8793,152.7803,152.7803,3699.0
2023-07-12 14:20:00,154.34,154.5,154.31,154.4,2986.0,152.7605,152.9188,152.7308,152.8199,2986.0
2023-07-12 14:25:00,154.43,154.56,154.43,154.54,1526.0,152.8496,152.9782,152.8496,152.9584,1526.0
2023-07-12 14:30:00,154.5,154.55,154.45,154.53,1900.0,152.9188,152.9683,152.8694,152.9485,1900.0
2023-07-12 14:35:00,154.52,154.57,154.49,154.5,4210.0,152.9386,152.9881,152.9089,152.9188,4210.0
2023-07-12 14:40:00,154.44,154.53,154.32,154.51,3069.0,152.8595,152.9485,152.7407,152.9287,3069.0
2023-07-12 14:45:00,154.48,154.5,154.31,154.34,3984.0,152.8991,152.9188,152.7308,152.7605,3984.0
2023-07-12 14:50:00,154.34,154.35,154.23,154.34,7853.0,152.7605,152.7704,152.6516,152.7605,7853.0
2023-07-12 14:55:00,154.31,154.38,154.3,154.38,4101.0,152.7308,152.8001,152.7209,152.8001,4101.0
2023-07-12 15:00:00,154.34,154.43,154.25,154.43,2301.0,152.7605,152.8496,152.6714,152.8496,2301.0
2023-07-12 15:05:00,154.39,154.52,154.35,154.49,2400.0,152.81,152.9386,152.7704,152.9089,2400.0
2023-07-12 15:10:00,154.52,154.56,154.43,154.56,1600.0,152.9386,152.9782,152.8496,152.9782,1600.0
2023-07-12 15:15:00,154.56,154.61,154.39,154.39,5600.0,152.9782,153.0277,152.81,152.81,5600.0
2023-07-12 15:20:00,154.35,154.36,154.13,154.24,8294.0,152.7704,152.7803,152.5526,152.6615,8294.0
2023-07-12 15:25:00,154.19,154.28,154.05,154.27,7920.0,152.612,152.7011,152.4735,152.6912,7920.0
2023-07-12 15:30:00,154.26,154.4,154.19,154.38,8295.0,152.6813,152.8199,152.612,152.8001,8295.0
2023-07-12 15:35:00,154.38,154.48,154.37,154.48,7786.0,152.8001,152.8991,152.7902,152.8991,7786.0
2023-07-12 15:40:00,154.46,154.58,154.42,154.47,15668.0,152.8793,152.998,152.8397,152.8892,15668.0
2023-07-12 15:45:00,154.47,154.57,154.4,154.48,16460.0,152.8892,152.9881,152.8199,152.8991,16460.0
2023-07-12 15:50:00,154.47,154.68,154.27,154.62,37571.0,152.8892,153.097,152.6912,153.0376,37571.0
2023-07-12 15:55:00,154.61,154.61,154.4,154.48,39691.0,153.0277,153.0277,152.8199,152.8991,39691.0
2023-07-13 09:30:00,156.18,156.34,155.94,156.24,11974.0,154.5817,154.74,154.3441,154.641,11974.0
2023-07-13 09:35:00,156.23,156.37,155.97,156.35,16534.0,154.6311,154.7697,154.3738,154.7499,16534.0
2023-07-13 09:40:00,156.3,156.59,156.24,156.42,26533.0,154.7004,154.9875,154.641,154.8192,26533.0
2023-07-13 09:45:00,156.48,156.58,156.25,156.32,7922.0,154.8786,154.9776,154.6509,154.7202,7922.0
2023-07-13 09:50:00,156.41,156.6,156.06,156.58,6197.0,154.8093,154.9974,154.4629,154.9776,6197.0
2023-07-13 09:55:00,156.53,156.63,156.29,156.62,11064.0,154.9281,155.027,154.6905,155.0172,11064.0
2023-07-13 10:00:00,156.63,156.63,156.34,156.4,19661.0,155.027,155.027,154.74,154.7994,19661.0
2023-07-13 10:05:00,156.5,156.69,156.29,156.63,11641.0,154.8984,155.0864,154.6905,155.027,11641.0
2023-07-13 10:10:00,156.57,156.67,156.33,156.45,4977.0,154.9677,155.0666,154.7301,154.8489,4977.0
2023-07-13 10:15:00,156.27,156.45,156.27,156.28,3285.0,154.6707,154.8489,154.6707,154.6806,3285.0
2023-07-13 10:20:00,156.3,156.3,156.03,156.25,5692.0,154.7004,154.7004,154.4332,154.6509,5692.0
2023-07-13 10:25:00,156.21,156.21,155.95,155.95,6520.0,154.6113,154.6113,154.354,154.354,6520.0
2023-07-13 10:30:00,155.86,156.11,155.86,156.11,4959.0,154.2649,154.5124,154.2649,154.5124,4959.0
2023-07-13 10:35:00,156.2,156.5,156.19,156.5,4256.0,154.6014,154.8984,154.5916,154.8984,4256.0
2023-07-13 10:40:00,156.48,156.53,156.4,156.44,3700.0,154.8786,154.9281,154.7994,154.839,3700.0
2023-07-13 10:45:00,156.53,156.53,156.29,156.33,24439.0,154.9281,154.9281,154.6905,154.7301,24439.0
2023-07-13 10:50:00,156.4,156.47,156.33,156.44,3800.0,154.7994,154.8687,154.7301,154.839,3800.0
2023-07-13 10:55:00,156.46,156.73,156.43,156.68,9484.0,154.8588,155.126,154.8291,155.0765,9484.0
2023-07-13 11:00:00,156.69,156.82,156.66,156.7,4389.0,155.0864,155.2151,155.0567,155.0963,4389.0
2023-07-13 11:05:00,156.73,156.77,156.66,156.69,4100.0,155.126,155.1656,155.0567,155.0864,4100.0
2023-07-13 11:10:00,156.74,156.74,156.33,156.34,2202.0,155.1359,155.1359,154.7301,154.74,2202.0
2023-07-13 11:15:00,156.39,156.4,156.28,156.4,3400.0,154.7895,154.7994,154.6806,154.7994,3400.0
2023-07-13 11:20:00,156.36,156.49,156.26,156.43,2300.0,154.7598,154.8885,154.6608,154.8291,2300.0
2023-07-13 11:25:00,156.43,156.45,156.31,156.43,2287.0,154.8291,154.8489,154.7103,154.8291,2287.0
2023-07-13 11:30:00,156.42,156.42,156.22,156.25,4000.0,154.8192,154.8192,154.6212,154.6509,4000.0
2023-07-13 11:35:00,156.25,156.45,156.22,156.34,3660.0,154.6509,154.8489,154.6212,154.74,3660.0
2023-07-13 11:40:00,156.39,156.59,156.39,156.59,8196.0,154.7895,154.9875,154.7895,154.9875,8196.0
2023-07-13 11:45:00,156.59,156.67,156.48,156.48,4500.0,154.9875,155.0666,154.8786,154.8786,4500.0
2023-07-13 11:50:00,156.48,156.52,156.45,156.52,3000.0,154.8786,154.9182,154.8489,154.9182,3000.0
2023-07-13 11:55:00,156.54,156.71,156.52,156.67,2700.0,154.938,155.1062,154.9182,155.0666,2700.0
2023-07-13 12:00:00,156.65,156.69,156.56,156.68,2400.0,155.0468,155.0864,154.9578,155.0765,2400.0
2023-07-13 12:05:00,156.67,156.75,156.6,156.75,2700.0,155.0666,155.1458,154.9974,155.1458,2700.0
2023-07-13 12:10:00,156.76,156.76,156.71,156.75,1600.0,155.1557,155.1557,155.1062,155.1458,1600.0
2023-07-13 12:15:00,156.76,156.85,156.73,156.82,3664.0,155.1557,155.2448,155.126,155.2151,3664.0
2023-07-13 12:20:00,156.81,156.97,156.68,156.87,10629.0,155.2052,155.3636,155.0765,155.2646,10629.0
2023-07-13 12:25:00,156.87,156.98,156.85,156.97,5366.0,155.2646,155.3735,155.2448,155.3636,5366.0
2023-07-13 12:30:00,156.9,157.03,156.8,156.81,10221.0,155.2943,155.423,155.1953,155.2052,10221.0
2023-07-13 12:35:00,156.88,156.95,156.86,156.89,2100.0,155.2745,155.3438,155.2547,155.2844,2100.0
2023-07-13 12:40:00,156.91,156.91,156.81,156.88,4196.0,155.3042,155.3042,155.2052,155.2745,4196.0
2023-07-13 12:45:00,156.89,156.9,156.73,156.74,2666.0,155.2844,155.2943,155.126,155.1359,2666.0
2023-07-13 12:50:00,156.82,157.01,156.79,157.01,6821.0,155.2151,155.4032,155.1854,155.4032,6821.0
2023-07-13 12:55:00,157.01,157.06,156.96,157.06,4630.0,155.4032,155.4526,155.3537,155.4526,4630.0
2023-07-13 13:00:00,157.05,157.11,156.96,157.09,6296.0,155.4428,155.5021,155.3537,155.4823,6296.0
2023-07-13 13:05:00,157.1,157.11,156.96,157.01,4241.0,155.4922,155.5021,155.3537,155.4032,4241.0
2023-07-13 13:10:00,156.95,157.18,156.95,157.18,2982.0,155.3438,155.5714,155.3438,155.5714,2982.0
2023-07-13 13:15:00,157.17,157.17,157.1,157.13,7299.0,155.5615,155.5615,155.4922,155.5219,7299.0
2023-07-13 13:20:00,157.14,157.22,157.1,157.16,3351.0,155.5318,155.611,155.4922,155.5516,3351.0
2023-07-13 13:25:00,157.18,157.32,157.16,157.27,6483.0,155.5714,155.71,155.5516,155.6605,6483.0
2023-07-13 13:30:00,157.3,157.31,157.26,157.26,6013.0,155.6902,155.7001,155.6506,155.6506,6013.0
2023-07-13 13:35:00,157.27,157.27,157.15,157.2,2648.0,155.6605,155.6605,155.5417,155.5912,2648.0
2023-07-13 13:40:00,157.21,157.3,157.21,157.28,2900.0,155.6011,155.6902,155.6011,155.6704,2900.0
2023-07-13 13:45:00,157.3,157.32,157.22,157.25,2655.0,155.6902,155.71,155.611,155.6407,2655.0
2023-07-13 13:50:00,157.25,157.25,157.1,157.1,2350.0,155.6407,155.6407,155.4922,155.4922,2350.0
2023-07-13 13:55:00,157.14,157.2,157.12,157.17,2002.0,155.5318,155.5912,155.512,155.5615,2002.0
2023-07-13 14:00:00,157.16,157.23,157.12,157.21,3200.0,155.5516,155.6209,155.512,155.6011,3200.0
2023-07-13 14:05:00,157.19,157.37,157.16,157.29,7673.0,155.5813,155.7595,155.5516,155.6803,7673.0
2023-07-13 14:10:00,157.29,157.37,157.28,157.37,4905.0,155.6803,155.7595,155.6704,155.7595,4905.0
2023-07-13 14:15:00,157.37,157.43,157.29,157.32,6760.0,155.7595,155.8189,155.6803,155.71,6760.0
2023-07-13 14:20:00,157.31,157.37,157.27,157.37,4077.0,155.7001,155.7595,155.6605,155.7595,4077.0
2023-07-13 14:25:00,157.36,157.36,157.12,157.21,7836.0,155.7496,155.7496,155.512,155.6011,7836.0
2023-07-13 14:30:00,157.22,157.32,157.21,157.31,4576.0,155.611,155.71,155.6011,155.7001,4576.0
2023-07-13 14:35:00,157.3,157.38,157.25,157.27,4200.0,155.6902,155.7694,155.6407,155.6605,4200.0
2023-07-13 14:40:00,157.26,157.36,157.22,157.34,2800.0,155.6506,155.7496,155.611,155.7298,2800.0
2023-07-13 14:45:00,157.34,157.47,157.34,157.47,7426.0,155.7298,155.8585,155.7298,155.8585,7426.0
2023-07-13 14:50:00,157.43,157.46,157.41,157.41,6800.0,155.8189,155.8486,155.7991,155.7991,6800.0
2023-07-13 14:55:00,157.42,157.59,157.42,157.59,10088.0,155.809,155.9772,155.809,155.9772,10088.0
2023-07-13 15:00:00,157.61,157.78,157.55,157.76,8532.0,155.997,156.1653,155.9376,156.1455,8532.0
2023-07-13 15:05:00,157.76,157.87,157.75,157.85,9128.0,156.1455,156.2544,156.1356,156.2346,9128.0
2023-07-13 15:10:00,157.87,158.07,157.87,158.03,11048.0,156.2544,156.4523,156.2544,156.4127,11048.0
2023-07-13 15:15:00,158.03,158.13,158.0,158.1,14912.0,156.4127,156.5117,156.383,156.482,14912.0
2023-07-13 15:20:00,158.1,158.3,158.1,158.14,11304.0,156.482,156.68,156.482,156.5216,11304.0
2023-07-13 15:25:00,158.15,158.33,158.13,158.3,13709.0,156.5315,156.7097,156.5117,156.68,13709.0
2023-07-13 15:30:00,158.29,158.29,158.05,158.08,12986.0,156.6701,156.6701,156.4325,156.4622,12986.0
2023-07-13 15:35:00,158.03,158.2,158.01,158.19,10736.0,156.4127,156.581,156.3929,156.5711,10736.0
2023-07-13 15:40:00,158.15,158.4,158.14,158.4,15133.0,156.5315,156.7789,156.5216,156.7789,15133.0
2023-07-13 15:45:00,158.4,158.47,158.16,158.16,32200.0,156.7789,156.8482,156.5414,156.5414,32200.0
2023-07-13 15:50:00,158.17,158.38,158.15,158.29,45350.0,156.5513,156.7591,156.5315,156.6701,45350.0
2023-07-13 15:55:00,158.31,158.39,158.22,158.25,72577.0,156.6899,156.769,156.6008,156.6305,72577.0
2023-07-14 09:30:00,158.69,159.14,158.69,158.79,24690.0,157.066,157.5114,157.066,157.1649,24690.0
2023-07-14 09:35:00,158.79,159.7,158.79,159.53,17648.0,157.1649,158.0656,157.1649,157.8974,17648.0
2023-07-14 09:40:00,159.59,159.83,159.04,159.1,31757.0,157.9568,158.1943,157.4124,157.4718,31757.0
2023-07-14 09:45:00,159.12,159.44,159.0,159.42,12177.0,157.4916,157.8083,157.3728,157.7885,12177.0
2023-07-14 09:50:00,159.5,159.72,159.45,159.51,16951.0,157.8677,158.0854,157.8182,157.8776,16951.0
2023-07-14 09:55:00,159.51,159.85,159.51,159.82,17271.0,157.8776,158.2141,157.8776,158.1844,17271.0
2023-07-14 10:00:00,159.78,160.08,159.42,159.91,13283.0,158.1448,158.4417,157.7885,158.2735,13283.0
2023-07-14 10:05:00,159.97,160.26,159.83,160.26,28292.0,158.3329,158.6199,158.1943,158.6199,28292.0
2023-07-14 10:10:00,160.29,160.55,160.27,160.42,11570.0,158.6496,158.9069,158.6298,158.7783,11570.0
2023-07-14 10:15:00,160.37,160.69,160.34,160.65,16550.0,158.7288,159.0455,158.6991,159.0059,16550.0
2023-07-14 10:20:00,160.6,160.6,160.27,160.28,8258.0,158.9564,158.9564,158.6298,158.6397,8258.0
2023-07-14 10:25:00,160.28,160.31,159.8,159.8,20653.0,158.6397,158.6694,158.1646,158.1646,20653.0
2023-07-14 10:30:00,159.78,160.24,159.78,160.0,9179.0,158.1448,158.6001,158.1448,158.3626,9179.0
2023-07-14 10:35:00,160.1,160.11,159.36,159.64,20805.0,158.4615,158.4714,157.7291,158.0062,20805.0
2023-07-14 10:40:00,159.78,159.92,159.55,159.64,18531.0,158.1448,158.2834,157.9172,158.0062,18531.0
2023-07-14 10:45:00,159.65,159.65,159.14,159.2,11673.0,158.0161,158.0161,157.5114,157.5707,11673.0
2023-07-14 10:50:00,159.21,159.45,159.07,159.43,7329.0,157.5806,157.8182,157.4421,157.7984,7329.0
2023-07-14 10:55:00,159.47,159.56,159.28,159.33,9679.0,157.838,157.9271,157.6499,157.6994,9679.0
2023-07-14 11:00:00,159.31,159.7,159.22,159.65,6449.0,157.6796,158.0656,157.5905,158.0161,6449.0
2023-07-14 11:05:00,159.65,159.7,159.32,159.43,6249.0,158.0161,158.0656,157.6895,157.7984,6249.0
2023-07-14 11:10:00,159.57,159.6,159.33,159.33,1160.0,157.937,157.9667,157.6994,157.6994,1160.0
2023-07-14 11:15:00,159.29,159.53,159.22,159.5,5100.0,157.6598,157.8974,157.5905,157.8677,5100.0
2023-07-14 11:20:00,159.53,159.8,159.53,159.8,1982.0,157.8974,158.1646,157.8974,158.1646,1982.0
2023-07-14 11:25:00,159.71,159.78,159.57,159.65,2500.0,158.0755,158.1448,157.937,158.0161,2500.0
2023-07-14 11:30:00,159.7,159.8,159.7,159.8,4984.0,158.0656,158.1646,158.0656,158.1646,4984.0
2023-07-14 11:35:00,159.93,160.06,159.89,160.02,6912.0,158.2933,158.4219,158.2537,158.3824,6912.0
2023-07-14 11:40:00,159.96,159.96,159.68,159.72,20036.0,158.323,158.323,158.0458,158.0854,20036.0
2023-07-14 11:45:00,159.7,159.76,159.62,159.64,5313.0,158.0656,158.125,157.9864,158.0062,5313.0
2023-07-14 11:50:00,159.67,159.7,159.54,159.66,7508.0,158.0359,158.0656,157.9073,158.026,7508.0
2023-07-14 11:55:00,159.61,159.67,159.55,159.56,3762.0,157.9766,158.0359,157.9172,157.9271,3762.0
2023-07-14 12:00:00,159.58,159.58,159.18,159.22,6749.0,157.9469,157.9469,157.551,157.5905,6749.0
2023-07-14 12:05:00,159.19,159.22,159.07,159.13,16369.0,157.5608,157.5905,157.4421,157.5015,16369.0
2023-07-14 12:10:00,159.06,159.2,159.02,159.05,4551.0,157.4322,157.5707,157.3926,157.4223,4551.0
2023-07-14 12:15:00,159.04,159.24,158.94,158.95,9123.0,157.4124,157.6103,157.3134,157.3233,9123.0
2023-07-14 12:20:00,158.9,159.04,158.84,158.85,3423.0,157.2738,157.4124,157.2144,157.2243,3423.0
2023-07-14 12:25:00,158.85,159.07,158.82,159.02,8311.0,157.2243,157.4421,157.1946,157.3926,8311.0
2023-07-14 12:30:00,159.0,159.1,158.89,159.06,2600.0,157.3728,157.4718,157.2639,157.4322,2600.0
2023-07-14 12:35:00,159.05,159.16,159.03,159.09,1000.0,157.4223,157.5312,157.4025,157.4619,1000.0
2023-07-14 12:40:00,159.03,159.1,158.91,158.96,1600.0,157.4025,157.4718,157.2837,157.3332,1600.0
2023-07-14 12:45:00,158.98,158.98,158.52,158.69,5414.0,157.353,157.353,156.8977,157.066,5414.0
2023-07-14 12:50:00,158.66,158.67,158.44,158.44,6038.0,157.0363,157.0462,156.8185,156.8185,6038.0
2023-07-14 12:55:00,158.4,158.42,158.15,158.28,10351.0,156.7789,156.7987,156.5315,156.6602,10351.0
2023-07-14 13:00:00,158.27,158.27,157.72,157.93,13544.0,156.6503,156.6503,156.1059,156.3137,13544.0
2023-07-14 13:05:00,157.87,157.87,157.66,157.84,13987.0,156.2544,156.2544,156.0465,156.2247,13987.0
2023-07-14 13:10:00,157.82,158.09,157.74,158.07,9915.0,156.2049,156.4721,156.1257,156.4523,9915.0
2023-07-14 13:15:00,158.08,158.15,157.79,157.79,12022.0,156.4622,156.5315,156.1752,156.1752,12022.0
2023-07-14 13:20:00,157.79,157.98,157.72,157.98,7783.0,156.1752,156.3632,156.1059,156.3632,7783.0
2023-07-14 13:25:00,157.95,158.16,157.86,158.07,7115.0,156.3335,156.5414,156.2445,156.4523,7115.0
2023-07-14 13:30:00,158.1,158.18,158.01,158.16,5679.0,156.482,156.5612,156.3929,156.5414,5679.0
2023-07-14 13:35:00,158.15,158.52,158.03,158.5,8008.0,156.5315,156.8977,156.4127,156.8779,8008.0
2023-07-14 13:40:00,158.49,158.54,158.18,158.18,12377.0,156.868,156.9175,156.5612,156.5612,12377.0
2023-07-14 13:45:00,158.17,158.35,158.17,158.29,4973.0,156.5513,156.7294,156.5513,156.6701,4973.0
2023-07-14 13:50:00,158.24,158.3,158.12,158.25,5562.0,156.6206,156.68,156.5018,156.6305,5562.0
2023-07-14 13:55:00,158.26,158.26,157.99,158.02,6693.0,156.6404,156.6404,156.3731,156.4028,6693.0
2023-07-14 14:00:00,158.1,158.23,158.1,158.2,2856.0,156.482,156.6107,156.482,156.581,2856.0
2023-07-14 14:05:00,158.19,158.35,158.15,158.35,2515.0,156.5711,156.7294,156.5315,156.7294,2515.0
2023-07-14 14:10:00,158.29,158.36,158.25,158.36,1100.0,156.6701,156.7393,156.6305,156.7393,1100.0
2023-07-14 14:15:00,158.36,158.39,158.25,158.32,4641.0,156.7393,156.769,156.6305,156.6998,4641.0
2023-07-14 14:20:00,158.35,158.35,157.78,157.84,7489.0,156.7294,156.7294,156.1653,156.2247,7489.0
2023-07-14 14:25:00,157.74,157.77,157.54,157.67,10035.0,156.1257,156.1554,155.9277,156.0564,10035.0
2023-07-14 14:30:00,157.71,157.73,157.37,157.49,9642.0,156.096,156.1158,155.7595,155.8782,9642.0
2023-07-14 14:35:00,157.44,157.47,157.27,157.3,12078.0,155.8288,155.8585,155.6605,155.6902,12078.0
2023-07-14 14:40:00,157.28,157.56,157.28,157.36,7397.0,155.6704,155.9475,155.6704,155.7496,7397.0
2023-07-14 14:45:00,157.4,157.43,157.27,157.4,5032.0,155.7892,155.8189,155.6605,155.7892,5032.0
2023-07-14 14:50:00,157.38,157.58,157.37,157.51,2819.0,155.7694,155.9673,155.7595,155.898,2819.0
2023-07-14 14:55:00,157.5,157.52,157.02,157.06,7815.0,155.8881,155.9079,155.4131,155.4526,7815.0
2023-07-14 15:00:00,157.07,157.09,156.72,156.81,6561.0,155.4625,155.4823,155.1161,155.2052,6561.0
2023-07-14 15:05:00,156.69,156.83,156.54,156.8,6842.0,155.0864,155.225,154.938,155.1953,6842.0
2023-07-14 15:10:00,156.78,156.82,156.56,156.7,7580.0,155.1755,155.2151,154.9578,155.0963,7580.0
2023-07-14 15:15:00,156.73,156.87,156.52,156.57,11078.0,155.126,155.2646,154.9182,154.9677,11078.0
2023-07-14 15:20:00,156.62,156.66,156.37,156.37,6091.0,155.0172,155.0567,154.7697,154.7697,6091.0
2023-07-14 15:25:00,156.39,156.43,156.21,156.32,10396.0,154.7895,154.8291,154.6113,154.7202,10396.0
2023-07-14 15:30:00,156.34,156.6,156.23,156.6,13633.0,154.74,154.9974,154.6311,154.9974,13633.0
2023-07-14 15:35:00,156.61,156.65,156.49,156.61,11815.0,155.0073,155.0468,154.8885,155.0073,11815.0
2023-07-14 15:40:00,156.61,156.88,156.57,156.76,25715.0,155.0073,155.2745,154.9677,155.1557,25715.0
2023-07-14 15:45:00,156.78,156.87,156.59,156.66,25953.0,155.1755,155.2646,154.9875,155.0567,25953.0
2023-07-14 15:50:00,156.67,157.12,156.62,156.81,70437.0,155.0666,155.512,155.0172,155.2052,70437.0
2023-07-14 15:55:00,156.83,156.99,156.72,156.91,57951.0,155.225,155.3834,155.1161,155.3042,57951.0
2023-07-17 09:30:00,157.22,157.6,157.02,157.11,25550.0,155.611,155.9871,155.4131,155.5021,25550.0
2023-07-17 09:35:00,157.13,157.44,156.68,156.68,19301.0,155.5219,155.8288,155.0765,155.0765,19301.0
2023-07-17 09:40:00,156.62,156.73,156.06,156.06,10739.0,155.0172,155.126,154.4629,154.4629,10739.0
2023-07-17 09:45:00,155.96,156.41,155.76,156.35,17545.0,154.3639,154.8093,154.166,154.7499,17545.0
2023-07-17 09:50:00,156.33,156.7,156.19,156.62,44767.0,154.7301,155.0963,154.5916,155.0172,44767.0
2023-07-17 09:55:00,156.59,156.74,156.42,156.7,10155.0,154.9875,155.1359,154.8192,155.0963,10155.0
2023-07-17 10:00:00,156.74,156.91,156.64,156.73,5856.0,155.1359,155.3042,155.0369,155.126,5856.0
2023-07-17 10:05:00,156.84,157.03,156.68,157.03,3421.0,155.2349,155.423,155.0765,155.423,3421.0
2023-07-17 10:10:00,157.1,157.47,156.93,157.46,13394.0,155.4922,155.8585,155.324,155.8486,13394.0
2023-07-17 10:15:00,157.42,157.48,157.28,157.4,8834.0,155.809,155.8684,155.6704,155.7892,8834.0
2023-07-17 10:20:00,157.42,157.54,157.34,157.43,6380.0,155.809,155.9277,155.7298,155.8189,6380.0
2023-07-17 10:25:00,157.49,157.49,157.19,157.33,4000.0,155.8782,155.8782,155.5813,155.7199,4000.0
2023-07-17 10:30:00,157.42,157.52,157.33,157.43,3791.0,155.809,155.9079,155.7199,155.8189,3791.0
2023-07-17 10:35:00,157.46,157.51,157.24,157.25,8029.0,155.8486,155.898,155.6308,155.6407,8029.0
2023-07-17 10:40:00,157.18,157.32,157.12,157.3,3968.0,155.5714,155.71,155.512,155.6902,3968.0
2023-07-17 10:45:00,157.32,157.47,157.26,157.46,5120.0,155.71,155.8585,155.6506,155.8486,5120.0
2023-07-17 10:50:00,157.48,157.64,157.43,157.61,4723.0,155.8684,156.0267,155.8189,155.997,4723.0
2023-07-17 10:55:00,157.5,157.5,157.28,157.44,5399.0,155.8881,155.8881,155.6704,155.8288,5399.0
2023-07-17 11:00:00,157.55,157.55,157.28,157.28,3300.0,155.9376,155.9376,155.6704,155.6704,3300.0
2023-07-17 11:05:00,157.3,157.65,157.3,157.63,6834.0,155.6902,156.0366,155.6902,156.0168,6834.0
2023-07-17 11:10:00,157.63,157.78,157.38,157.78,5140.0,156.0168,156.1653,155.7694,156.1653,5140.0
2023-07-17 11:15:00,157.83,157.83,157.64,157.74,5682.0,156.2148,156.2148,156.0267,156.1257,5682.0
2023-07-17 11:20:00,157.78,157.89,157.68,157.89,13575.0,156.1653,156.2742,156.0663,156.2742,13575.0
2023-07-17 11:25:00,157.88,158.23,157.88,158.22,23263.0,156.2643,156.6107,156.2643,156.6008,23263.0
2023-07-17 11:30:00,158.23,158.36,158.16,158.34,13857.0,156.6107,156.7393,156.5414,156.7195,13857.0
2023-07-17 11:35:00,158.35,158.53,158.24,158.45,10498.0,156.7294,156.9076,156.6206,156.8284,10498.0
2023-07-17 11:40:00,158.5,158.68,158.5,158.68,7619.0,156.8779,157.0561,156.8779,157.0561,7619.0
2023-07-17 11:45:00,158.68,158.81,158.66,158.76,14024.0,157.0561,157.1847,157.0363,157.1353,14024.0
2023-07-17 11:50:00,158.77,158.94,158.69,158.74,13438.0,157.1451,157.3134,157.066,157.1155,13438.0
2023-07-17 11:55:00,158.72,158.83,158.7,158.74,14082.0,157.0957,157.2045,157.0759,157.1155,14082.0
2023-07-17 12:00:00,158.75,158.77,158.56,158.57,6047.0,157.1254,157.1451,156.9373,156.9472,6047.0
2023-07-17 12:05:00,158.56,158.64,158.52,158.6,5258.0,156.9373,157.0165,156.8977,156.9769,5258.0
2023-07-17 12:10:00,158.62,158.72,158.52,158.67,6300.0,156.9967,157.0957,156.8977,157.0462,6300.0
2023-07-17 12:15:00,158.63,158.73,158.54,158.62,5400.0,157.0066,157.1056,156.9175,156.9967,5400.0
2023-07-17 12:20:00,158.66,158.66,158.42,158.42,5400.0,157.0363,157.0363,156.7987,156.7987,5400.0
2023-07-17 12:25:00,158.41,158.46,158.23,158.36,6900.0,156.7888,156.8383,156.6107,156.7393,6900.0
2023-07-17 12:30:00,158.34,158.39,158.25,158.32,11961.0,156.7195,156.769,156.6305,156.6998,11961.0
2023-07-17 12:35:00,158.26,158.32,158.13,158.18,4481.0,156.6404,156.6998,156.5117,156.5612,4481.0
2023-07-17 12:40:00,158.2,158.34,158.18,158.22,7065.0,156.581,156.7195,156.5612,156.6008,7065.0
2023-07-17 12:45:00,158.27,158.42,158.24,158.42,5321.0,156.6503,156.7987,156.6206,156.7987,5321.0
2023-07-17 12:50:00,158.42,158.51,158.42,158.45,5433.0,156.7987,156.8878,156.7987,156.8284,5433.0
2023-07-17 12:55:00,158.46,158.54,158.38,158.54,4468.0,156.8383,156.9175,156.7591,156.9175,4468.0
2023-07-17 13:00:00,158.57,158.57,158.5,158.54,4700.0,156.9472,156.9472,156.8779,156.9175,4700.0
2023-07-17 13:05:00,158.55,158.65,158.38,158.45,15046.0,156.9274,157.0264,156.7591,156.8284,15046.0
2023-07-17 13:10:00,158.47,158.72,158.44,158.67,7891.0,156.8482,157.0957,156.8185,157.0462,7891.0
2023-07-17 13:15:00,158.68,158.74,158.59,158.67,4200.0,157.0561,157.1155,156.967,157.0462,4200.0
2023-07-17 13:20:00,158.6,158.67,158.49,158.59,3970.0,156.9769,157.0462,156.868,156.967,3970.0
2023-07-17 13:25:00,158.56,158.63,158.54,158.57,3010.0,156.9373,157.0066,156.9175,156.9472,3010.0
2023-07-17 13:30:00,158.58,158.72,158.58,158.72,4239.0,156.9571,157.0957,156.9571,157.0957,4239.0
2023-07-17 13:35:00,158.7,158.71,158.6,158.64,2200.0,157.0759,157.0858,156.9769,157.0165,2200.0
2023-07-17 13:40:00,158.66,158.9,158.66,158.83,3419.0,157.0363,157.2738,157.0363,157.2045,3419.0
2023-07-17 13:45:00,158.86,159.04,158.84,159.04,5831.0,157.2342,157.4124,157.2144,157.4124,5831.0
2023-07-17 13:50:00,159.02,159.08,159.0,159.04,3200.0,157.3926,157.452,157.3728,157.4124,3200.0
2023-07-17 13:55:00,159.01,159.07,158.94,159.01,4061.0,157.3827,157.4421,157.3134,157.3827,4061.0
2023-07-17 14:00:00,159.0,159.02,158.94,158.97,6302.0,157.3728,157.3926,157.3134,157.3431,6302.0
2023-07-17 14:05:00,158.91,158.91,158.75,158.87,3500.0,157.2837,157.2837,157.1254,157.2441,3500.0
2023-07-17 14:10:00,158.86,158.91,158.77,158.78,2934.0,157.2342,157.2837,157.1451,157.155,2934.0
2023-07-17 14:15:00,158.81,158.87,158.78,158.87,3767.0,157.1847,157.2441,157.155,157.2441,3767.0
2023-07-17 14:20:00,158.9,159.1,158.9,159.1,2792.0,157.2738,157.4718,157.2738,157.4718,2792.0
2023-07-17 14:25:00,159.06,159.06,158.96,159.01,3800.0,157.4322,157.4322,157.3332,157.3827,3800.0
2023-07-17 14:30:00,159.02,159.08,158.9,158.91,1796.0,157.3926,157.452,157.2738,157.2837,1796.0
2023-07-17 14:35:00,158.82,158.93,158.82,158.82,1200.0,157.1946,157.3035,157.1946,157.1946,1200.0
2023-07-17 14:40:00,158.9,159.07,158.76,159.07,9590.0,157.2738,157.4421,157.1353,157.4421,9590.0
2023-07-17 14:45:00,159.08,159.13,159.03,159.08,3380.0,157.452,157.5015,157.4025,157.452,3380.0
2023-07-17 14:50:00,159.09,159.14,158.99,159.14,5054.0,157.4619,157.5114,157.3629,157.5114,5054.0
2023-07-17 14:55:00,159.2,159.37,159.18,159.25,5525.0,157.5707,157.739,157.551,157.6202,5525.0
2023-07-17 15:00:00,159.25,159.67,159.23,159.67,37454.0,157.6202,158.0359,157.6004,158.0359,37454.0
2023-07-17 15:05:00,159.68,159.78,159.67,159.68,6827.0,158.0458,158.1448,158.0359,158.0458,6827.0
2023-07-17 15:10:00,159.69,159.89,159.69,159.88,13392.0,158.0557,158.2537,158.0557,158.2438,13392.0
2023-07-17 15:15:00,159.88,160.38,159.88,160.28,44736.0,158.2438,158.7387,158.2438,158.6397,44736.0
2023-07-17 15:20:00,160.31,160.44,160.03,160.14,31383.0,158.6694,158.7981,158.3923,158.5011,31383.0
2023-07-17 15:25:00,160.17,160.23,160.07,160.19,11331.0,158.5308,158.5902,158.4318,158.5506,11331.0
2023-07-17 15:30:00,160.18,160.18,159.96,160.02,11783.0,158.5407,158.5407,158.323,158.3824,11783.0
2023-07-17 15:35:00,159.99,159.99,159.79,159.84,8728.0,158.3527,158.3527,158.1547,158.2042,8728.0
2023-07-17 15:40:00,159.86,160.01,159.86,159.9,16350.0,158.224,158.3725,158.224,158.2636,16350.0
2023-07-17 15:45:00,159.87,159.93,159.77,159.77,21093.0,158.2339,158.2933,158.1349,158.1349,21093.0
2023-07-17 15:50:00,159.76,159.98,159.59,159.87,86100.0,158.125,158.3428,157.9568,158.2339,86100.0
2023-07-17 15:55:00,159.86,159.9,159.65,159.77,121212.0,158.224,158.2636,158.0161,158.1349,121212.0
2023-07-18 09:30:00,159.17,159.25,158.29,158.47,37177.0,157.5411,157.6202,156.6701,156.8482,37177.0
2023-07-18 09:35:00,158.42,158.43,157.88,158.01,37426.0,156.7987,156.8086,156.2643,156.3929,37426.0
2023-07-18 09:40:00,157.97,158.3,157.71,157.81,14484.0,156.3533,156.68,156.096,156.195,14484.0
2023-07-18 09:45:00,157.84,158.17,157.81,158.13,11899.0,156.2247,156.5513,156.195,156.5117,11899.0
2023-07-18 09:50:00,158.16,158.17,157.62,157.99,15724.0,156.5414,156.5513,156.0069,156.3731,15724.0
2023-07-18 09:55:00,157.98,158.36,157.9,158.34,8600.0,156.3632,156.7393,156.2841,156.7195,8600.0
2023-07-18 10:00:00,158.37,158.48,158.16,158.21,8532.0,156.7492,156.8581,156.5414,156.5909,8532.0
2023-07-18 10:05:00,158.2,158.53,157.96,158.44,11086.0,156.581,156.9076,156.3434,156.8185,11086.0
2023-07-18 10:10:00,158.47,158.59,158.29,158.48,6153.0,156.8482,156.967,156.6701,156.8581,6153.0
2023-07-18 10:15:00,158.48,158.62,158.32,158.53,3332.0,156.8581,156.9967,156.6998,156.9076,3332.0
2023-07-18 10:20:00,158.54,158.61,158.34,158.37,6714.0,156.9175,156.9868,156.7195,156.7492,6714.0
2023-07-18 10:25:00,158.33,158.33,157.99,158.15,5147.0,156.7097,156.7097,156.3731,156.5315,5147.0
2023-07-18 10:30:00,158.21,158.21,157.84,157.84,2132.0,156.5909,156.5909,156.2247,156.2247,2132.0
2023-07-18 10:35:00,157.94,158.03,157.83,157.93,3211.0,156.3236,156.4127,156.2148,156.3137,3211.0
2023-07-18 10:40:00,157.88,158.1,157.88,158.06,4664.0,156.2643,156.482,156.2643,156.4424,4664.0
2023-07-18 10:45:00,158.06,158.28,158.06,158.23,4291.0,156.4424,156.6602,156.4424,156.6107,4291.0
2023-07-18 10:50:00,158.25,158.25,157.93,158.0,3808.0,156.6305,156.6305,156.3137,156.383,3808.0
2023-07-18 10:55:00,158.07,158.19,158.02,158.05,4950.0,156.4523,156.5711,156.4028,156.4325,4950.0
2023-07-18 11:00:00,158.04,158.06,157.83,157.97,3343.0,156.4226,156.4424,156.2148,156.3533,3343.0
2023-07-18 11:05:00,157.95,158.07,157.91,158.06,2900.0,156.3335,156.4523,156.2939,156.4424,2900.0
2023-07-18 11:10:00,158.05,158.25,158.0,158.16,4083.0,156.4325,156.6305,156.383,156.5414,4083.0
2023-07-18 11:15:00,158.19,158.3,158.16,158.3,2682.0,156.5711,156.68,156.5414,156.68,2682.0
2023-07-18 11:20:00,158.21,158.21,158.1,158.17,4010.0,156.5909,156.5909,156.482,156.5513,4010.0
2023-07-18 11:25:00,158.22,158.31,157.96,157.96,7442.0,156.6008,156.6899,156.3434,156.3434,7442.0
2023-07-18 11:30:00,157.97,157.97,157.75,157.78,7073.0,156.3533,156.3533,156.1356,156.1653,7073.0
2023-07-18 11:35:00,157.79,158.06,157.74,158.0,10514.0,156.1752,156.4424,156.1257,156.383,10514.0
2023-07-18 11:40:00,157.99,158.31,157.84,158.28,11533.0,156.3731,156.6899,156.2247,156.6602,11533.0
2023-07-18 11:45:00,158.34,158.57,158.18,158.57,21811.0,156.7195,156.9472,156.5612,156.9472,21811.0
2023-07-18 11:50:00,158.57,158.91,158.47,158.61,14654.0,156.9472,157.2837,156.8482,156.9868,14654.0
2023-07-18 11:55:00,158.66,158.95,158.62,158.91,8404.0,157.0363,157.3233,156.9967,157.2837,8404.0
2023-07-18 12:00:00,158.9,158.99,158.69,158.76,10272.0,157.2738,157.3629,157.066,157.1353,10272.0
2023-07-18 12:05:00,158.77,158.93,158.67,158.82,9371.0,157.1451,157.3035,157.0462,157.1946,9371.0
2023-07-18 12:10:00,158.79,158.8,158.66,158.69,5300.0,157.1649,157.1748,157.0363,157.066,5300.0
2023-07-18 12:15:00,158.66,158.86,158.65,158.86,2200.0,157.0363,157.2342,157.0264,157.2342,2200.0
2023-07-18 12:20:00,158.86,159.0,158.7,158.7,10266.0,157.2342,157.3728,157.0759,157.0759,10266.0
2023-07-18 12:25:00,158.69,159.13,158.69,159.12,5190.0,157.066,157.5015,157.066,157.4916,5190.0
2023-07-18 12:30:00,159.13,159.15,159.02,159.11,2600.0,157.5015,157.5213,157.3926,157.4817,2600.0
2023-07-18 12:35:00,159.1,159.46,159.09,159.32,6240.0,157.4718,157.8281,157.4619,157.6895,6240.0
2023-07-18 12:40:00,159.32,159.36,159.12,159.24,3300.0,157.6895,157.7291,157.4916,157.6103,3300.0
2023-07-18 12:45:00,159.18,159.21,159.09,159.19,2700.0,157.551,157.5806,157.4619,157.5608,2700.0
2023-07-18 12:50:00,159.21,159.23,158.88,158.88,2000.0,157.5806,157.6004,157.254,157.254,2000.0
2023-07-18 12:55:00,158.89,159.06,158.89,159.03,3800.0,157.2639,157.4322,157.2639,157.4025,3800.0
2023-07-18 13:00:00,159.11,159.25,159.1,159.24,5400.0,157.4817,157.6202,157.4718,157.6103,5400.0
2023-07-18 13:05:00,159.25,159.37,159.22,159.23,2600.0,157.6202,157.739,157.5905,157.6004,2600.0
2023-07-18 13:10:00,159.25,159.43,159.25,159.43,3000.0,157.6202,157.7984,157.6202,157.7984,3000.0
2023-07-18 13:15:00,159.42,159.48,159.23,159.28,3800.0,157.7885,157.8479,157.6004,157.6499,3800.0
2023-07-18 13:20:00,159.26,159.26,159.16,159.2,2500.0,157.6301,157.6301,157.5312,157.5707,2500.0
2023-07-18 13:25:00,159.22,159.32,159.22,159.32,4889.0,157.5905,157.6895,157.5905,157.6895,4889.0
2023-07-18 13:30:00,159.33,159.44,159.29,159.41,1700.0,157.6994,157.8083,157.6598,157.7786,1700.0
2023-07-18 13:35:00,159.4,159.4,159.3,159.39,2300.0,157.7687,157.7687,157.6697,157.7588,2300.0
2023-07-18 13:40:00,159.43,159.53,159.4,159.47,3097.0,157.7984,157.8974,157.7687,157.838,3097.0
2023-07-18 13:45:00,159.41,159.55,159.37,159.55,1800.0,157.7786,157.9172,157.739,157.9172,1800.0
2023-07-18 13:50:00,159.56,159.57,159.51,159.54,1400.0,157.9271,157.937,157.8776,157.9073,1400.0
2023-07-18 13:55:00,159.52,159.65,159.52,159.65,4087.0,157.8875,158.0161,157.8875,158.0161,4087.0
2023-07-18 14:00:00,159.61,159.73,159.59,159.66,5592.0,157.9766,158.0953,157.9568,158.026,5592.0
2023-07-18 14:05:00,159.68,159.83,159.67,159.74,5486.0,158.0458,158.1943,158.0359,158.1052,5486.0
2023-07-18 14:10:00,159.76,159.95,159.74,159.95,6032.0,158.125,158.3131,158.1052,158.3131,6032.0
2023-07-18 14:15:00,159.94,159.95,159.83,159.89,2217.0,158.3032,158.3131,158.1943,158.2537,2217.0
2023-07-18 14:20:00,159.87,160.16,159.87,160.09,7846.0,158.2339,158.5209,158.2339,158.4516,7846.0
2023-07-18 14:25:00,160.07,160.16,159.98,160.14,6012.0,158.4318,158.5209,158.3428,158.5011,6012.0
2023-07-18 14:30:00,160.1,160.14,159.94,159.94,5368.0,158.4615,158.5011,158.3032,158.3032,5368.0
2023-07-18 14:35:00,159.92,160.01,159.87,159.99,8236.0,158.2834,158.3725,158.2339,158.3527,8236.0
2023-07-18 14:40:00,159.93,160.12,159.85,160.11,15838.0,158.2933,158.4813,158.2141,158.4714,15838.0
2023-07-18 14:45:00,160.08,160.21,160.05,160.21,3327.0,158.4417,158.5704,158.412,158.5704,3327.0
2023-07-18 14:50:00,160.2,160.2,160.07,160.16,6024.0,158.5605,158.5605,158.4318,158.5209,6024.0
2023-07-18 14:55:00,160.18,160.25,160.11,160.25,3760.0,158.5407,158.61,158.4714,158.61,3760.0
2023-07-18 15:00:00,160.22,160.25,159.99,160.21,6261.0,158.5803,158.61,158.3527,158.5704,6261.0
2023-07-18 15:05:00,160.2,160.4,160.2,160.39,3872.0,158.5605,158.7585,158.5605,158.7486,3872.0
2023-07-18 15:10:00,160.4,160.63,160.37,160.63,12905.0,158.7585,158.9861,158.7288,158.9861,12905.0
2023-07-18 15:15:00,160.65,160.78,160.6,160.71,12440.0,159.0059,159.1346,158.9564,159.0653,12440.0
2023-07-18 15:20:00,160.7,160.77,160.57,160.77,10554.0,159.0554,159.1247,158.9267,159.1247,10554.0
2023-07-18 15:25:00,160.78,160.78,160.59,160.73,7900.0,159.1346,159.1346,158.9465,159.0851,7900.0
2023-07-18 15:30:00,160.7,160.73,160.43,160.48,12312.0,159.0554,159.0851,158.7882,158.8376,12312.0
2023-07-18 15:35:00,160.47,160.53,160.39,160.43,12439.0,158.8278,158.8871,158.7486,158.7882,12439.0
2023-07-18 15:40:00,160.4,160.58,160.39,160.41,13227.0,158.7585,158.9366,158.7486,158.7684,13227.0
2023-07-18 15:45:00,160.41,160.66,160.38,160.59,25529.0,158.7684,159.0158,158.7387,158.9465,25529.0
2023-07-18 15:50:00,160.59,160.78,160.55,160.56,60006.0,158.9465,159.1346,158.9069,158.9168,60006.0
2023-07-18 15:55:00,160.54,160.54,160.22,160.24,39358.0,158.897,158.897,158.5803,158.6001,39358.0
2023-07-19 09:30:00,160.42,160.48,159.86,160.0,40304.0,158.7783,158.8376,158.224,158.3626,40304.0
2023-07-19 09:35:00,159.97,160.11,159.74,160.09,38305.0,158.3329,158.4714,158.1052,158.4516,38305.0
2023-07-19 09:40:00,160.07,160.44,160.06,160.19,12350.0,158.4318,158.7981,158.4219,158.5506,12350.0
2023-07-19 09:45:00,160.09,160.2,159.56,159.57,30616.0,158.4516,158.5605,157.9271,157.937,30616.0
2023-07-19 09:50:00,159.53,159.54,159.23,159.37,20329.0,157.8974,157.9073,157.6004,157.739,20329.0
2023-07-19 09:55:00,159.38,159.51,159.08,159.41,9451.0,157.7489,157.8776,157.452,157.7786,9451.0
2023-07-19 10:00:00,159.47,159.53,159.23,159.5,10793.0,157.838,157.8974,157.6004,157.8677,10793.0
2023-07-19 10:05:00,159.42,159.54,159.25,159.39,6300.0,157.7885,157.9073,157.6202,157.7588,6300.0
2023-07-19 10:10:00,159.4,159.62,159.37,159.4,8512.0,157.7687,157.9864,157.739,157.7687,8512.0
2023-07-19 10:15:00,159.37,159.39,159.09,159.2,9838.0,157.739,157.7588,157.4619,157.5707,9838.0
2023-07-19 10:20:00,159.24,159.52,159.24,159.52,4548.0,157.6103,157.8875,157.6103,157.8875,4548.0
2023-07-19 10:25:00,159.53,159.61,159.29,159.32,6051.0,157.8974,157.9766,157.6598,157.6895,6051.0
2023-07-19 10:30:00,159.33,159.42,159.23,159.41,5900.0,157.6994,157.7885,157.6004,157.7786,5900.0
2023-07-19 10:35:00,159.39,159.53,159.29,159.46,5697.0,157.7588,157.8974,157.6598,157.8281,5697.0
2023-07-19 10:40:00,159.37,159.9,159.35,159.83,4000.0,157.739,158.2636,157.7192,158.1943,4000.0
2023-07-19 10:45:00,159.77,159.87,159.61,159.64,4966.0,158.1349,158.2339,157.9766,158.0062,4966.0
2023-07-19 10:50:00,159.63,159.76,159.3,159.32,7283.0,157.9963,158.125,157.6697,157.6895,7283.0
2023-07-19 10:55:00,159.28,159.51,159.06,159.43,8241.0,157.6499,157.8776,157.4322,157.7984,8241.0
2023-07-19 11:00:00,159.45,159.59,159.32,159.52,4700.0,157.8182,157.9568,157.6895,157.8875,4700.0
2023-07-19 11:05:00,159.48,159.8,159.48,159.76,2900.0,157.8479,158.1646,157.8479,158.125,2900.0
2023-07-19 11:10:00,159.8,160.04,159.8,160.03,2928.0,158.1646,158.4022,158.1646,158.3923,2928.0
2023-07-19 11:15:00,160.02,160.09,159.99,160.01,3000.0,158.3824,158.4516,158.3527,158.3725,3000.0
2023-07-19 11:20:00,159.96,160.0,159.73,159.81,4252.0,158.323,158.3626,158.0953,158.1745,4252.0
2023-07-19 11:25:00,159.73,159.87,159.73,159.86,2692.0,158.0953,158.2339,158.0953,158.224,2692.0
2023-07-19 11:30:00,159.89,160.05,159.85,160.05,2200.0,158.2537,158.412,158.2141,158.412,2200.0
2023-07-19 11:35:00,160.01,160.06,159.8,159.82,7096.0,158.3725,158.4219,158.1646,158.1844,7096.0
2023-07-19 11:40:00,159.82,159.85,159.73,159.79,4741.0,158.1844,158.2141,158.0953,158.1547,4741.0
2023-07-19 11:45:00,159.81,159.85,159.74,159.84,3894.0,158.1745,158.2141,158.1052,158.2042,3894.0
2023-07-19 11:50:00,159.83,159.86,159.63,159.72,2809.0,158.1943,158.224,157.9963,158.0854,2809.0
2023-07-19 11:55:00,159.73,159.73,159.37,159.62,55579.0,158.0953,158.0953,157.739,157.9864,55579.0
2023-07-19 12:00:00,159.62,160.06,159.53,159.95,12000.0,157.9864,158.4219,157.8974,158.3131,12000.0
2023-07-19 12:05:00,159.96,160.17,159.82,160.1,9880.0,158.323,158.5308,158.1844,158.4615,9880.0
2023-07-19 12:10:00,160.12,160.14,159.82,159.86,4000.0,158.4813,158.5011,158.1844,158.224,4000.0
2023-07-19 12:15:00,159.82,159.82,159.62,159.69,4900.0,158.1844,158.1844,157.9864,158.0557,4900.0
2023-07-19 12:20:00,159.7,159.72,159.11,159.12,4733.0,158.0656,158.0854,157.4817,157.4916,4733.0
2023-07-19 12:25:00,159.1,159.21,158.91,159.07,7506.0,157.4718,157.5806,157.2837,157.4421,7506.0
2023-07-19 12:30:00,159.0,159.14,158.74,159.14,11857.0,157.3728,157.5114,157.1155,157.5114,11857.0
2023-07-19 12:35:00,159.15,159.15,158.88,158.94,1832.0,157.5213,157.5213,157.254,157.3134,1832.0
2023-07-19 12:40:00,158.76,158.84,158.69,158.76,7685.0,157.1353,157.2144,157.066,157.1353,7685.0
2023-07-19 12:45:00,158.76,158.89,158.72,158.77,7503.0,157.1353,157.2639,157.0957,157.1451,7503.0
2023-07-19 12:50:00,158.73,159.01,158.67,159.01,3800.0,157.1056,157.3827,157.0462,157.3827,3800.0
2023-07-19 12:55:00,158.96,158.99,158.88,158.98,3300.0,157.3332,157.3629,157.254,157.353,3300.0
2023-07-19 13:00:00,158.97,159.01,158.77,158.77,5100.0,157.3431,157.3827,157.1451,157.1451,5100.0
2023-07-19 13:05:00,158.76,158.76,158.3,158.47,15575.0,157.1353,157.1353,156.68,156.8482,15575.0
2023-07-19 13:10:00,158.42,158.56,158.32,158.56,55966.0,156.7987,156.9373,156.6998,156.9373,55966.0
2023-07-19 13:15:00,158.5,158.59,158.47,158.5,2800.0,156.8779,156.967,156.8482,156.8779,2800.0
2023-07-19 13:20:00,158.5,158.63,158.46,158.6,2100.0,156.8779,157.0066,156.8383,156.9769,2100.0
2023-07-19 13:25:00,158.6,158.72,158.5,158.72,2400.0,156.9769,157.0957,156.8779,157.0957,2400.0
2023-07-19 13:30:00,158.64,158.81,158.5,158.5,4200.0,157.0165,157.1847,156.8779,156.8779,4200.0
2023-07-19 13:35:00,158.48,158.53,158.39,158.4,5000.0,156.8581,156.9076,156.769,156.7789,5000.0
2023-07-19 13:40:00,158.33,158.64,158.33,158.62,7200.0,156.7097,157.0165,156.7097,156.9967,7200.0
2023-07-19 13:45:00,158.59,158.73,158.59,158.65,4800.0,156.967,157.1056,156.967,157.0264,4800.0
2023-07-19 13:50:00,158.72,158.76,158.57,158.63,3600.0,157.0957,157.1353,156.9472,157.0066,3600.0
2023-07-19 13:55:00,158.65,158.8,158.6,158.63,3881.0,157.0264,157.1748,156.9769,157.0066,3881.0
2023-07-19 14:00:00,158.66,158.73,158.59,158.67,12434.0,157.0363,157.1056,156.967,157.0462,12434.0
2023-07-19 14:05:00,158.64,158.67,158.37,158.37,14758.0,157.0165,157.0462,156.7492,156.7492,14758.0
2023-07-19 14:10:00,158.37,158.49,158.3,158.4,14187.0,156.7492,156.868,156.68,156.7789,14187.0
2023-07-19 14:15:00,158.42,158.47,158.19,158.24,19600.0,156.7987,156.8482,156.5711,156.6206,19600.0
2023-07-19 14:20:00,158.23,158.32,158.06,158.07,12407.0,156.6107,156.6998,156.4424,156.4523,12407.0
2023-07-19 14:25:00,158.08,158.24,158.08,158.18,13894.0,156.4622,156.6206,156.4622,156.5612,13894.0
2023-07-19 14:30:00,158.2,158.5,158.2,158.5,7400.0,156.581,156.8779,156.581,156.8779,7400.0
2023-07-19 14:35:00,158.49,158.55,158.41,158.46,4200.0,156.868,156.9274,156.7888,156.8383,4200.0
2023-07-19 14:40:00,158.43,158.63,158.41,158.55,4030.0,156.8086,157.0066,156.7888,156.9274,4030.0
2023-07-19 14:45:00,158.56,158.56,158.35,158.37,1700.0,156.9373,156.9373,156.7294,156.7492,1700.0
2023-07-19 14:50:00,158.4,158.44,158.27,158.31,3200.0,156.7789,156.8185,156.6503,156.6899,3200.0
2023-07-19 14:55:00,158.31,158.42,158.25,158.39,7600.0,156.6899,156.7987,156.6305,156.769,7600.0
2023-07-19 15:00:00,158.4,158.62,158.38,158.58,8718.0,156.7789,156.9967,156.7591,156.9571,8718.0
2023-07-19 15:05:00,158.57,158.68,158.54,158.62,7600.0,156.9472,157.0561,156.9175,156.9967,7600.0
2023-07-19 15:10:00,158.61,158.76,158.61,158.66,10800.0,156.9868,157.1353,156.9868,157.0363,10800.0
2023-07-19 15:15:00,158.65,158.85,158.64,158.84,7232.0,157.0264,157.2243,157.0165,157.2144,7232.0
2023-07-19 15:20:00,158.85,158.91,158.76,158.8,9944.0,157.2243,157.2837,157.1353,157.1748,9944.0
2023-07-19 15:25:00,158.81,158.85,158.75,158.76,9138.0,157.1847,157.2243,157.1254,157.1353,9138.0
2023-07-19 15:30:00,158.74,158.76,158.58,158.58,10812.0,157.1155,157.1353,156.9571,156.9571,10812.0
2023-07-19 15:35:00,158.55,158.56,158.38,158.42,11452.0,156.9274,156.9373,156.7591,156.7987,11452.0
2023-07-19 15:40:00,158.44,158.53,158.41,158.49,8200.0,156.8185,156.9076,156.7888,156.868,8200.0
2023-07-19 15:45:00,158.5,158.59,158.47,158.55,10277.0,156.8779,156.967,156.8482,156.9274,10277.0
2023-07-19 15:50:00,158.59,158.79,158.52,158.56,51226.0,156.967,157.1649,156.8977,156.9373,51226.0
2023-07-19 15:55:00,158.57,158.7,158.53,158.56,45160.0,156.9472,157.0759,156.9076,156.9373,45160.0
2023-07-20 09:30:00,155.73,156.25,155.25,155.84,53788.0,154.1363,154.6509,153.6612,154.2451,53788.0
2023-07-20 09:35:00,155.81,155.88,155.32,155.52,19185.0,154.2154,154.2847,153.7305,153.9284,19185.0
2023-07-20 09:40:00,155.57,156.0,155.5,155.92,19102.0,153.9779,154.4035,153.9086,154.3243,19102.0
2023-07-20 09:45:00,155.8,156.19,155.38,156.19,19810.0,154.2055,154.5916,153.7898,154.5916,19810.0
2023-07-20 09:50:00,156.17,156.41,155.88,156.02,35706.0,154.5718,154.8093,154.2847,154.4233,35706.0
2023-07-20 09:55:00,155.97,155.97,155.45,155.73,22276.0,154.3738,154.3738,153.8591,154.1363,22276.0
2023-07-20 10:00:00,155.77,155.77,155.15,155.19,29379.0,154.1759,154.1759,153.5622,153.6018,29379.0
2023-07-20 10:05:00,155.18,155.34,154.94,155.12,26042.0,153.5919,153.7503,153.3543,153.5325,26042.0
2023-07-20 10:10:00,155.1,155.62,154.97,155.39,30885.0,153.5127,154.0274,153.384,153.7997,30885.0
2023-07-20 10:15:00,155.42,155.45,155.01,155.03,16889.0,153.8294,153.8591,153.4236,153.4434,16889.0
2023-07-20 10:20:00,154.99,155.25,154.8,154.91,31436.0,153.4038,153.6612,153.2158,153.3247,31436.0
2023-07-20 10:25:00,154.88,154.89,154.52,154.68,22196.0,153.295,153.3049,152.9386,153.097,22196.0
2023-07-20 10:30:00,154.65,154.65,154.24,154.3,35296.0,153.0673,153.0673,152.6615,152.7209,35296.0
2023-07-20 10:35:00,154.37,154.4,153.91,153.93,32075.0,152.7902,152.8199,152.3349,152.3547,32075.0
2023-07-20 10:40:00,153.97,154.28,153.97,154.18,29947.0,152.3943,152.7011,152.3943,152.6021,29947.0
2023-07-20 10:45:00,154.22,154.58,154.12,154.5,18748.0,152.6417,152.998,152.5427,152.9188,18748.0
2023-07-20 10:50:00,154.55,154.67,154.36,154.54,71982.0,152.9683,153.0871,152.7803,152.9584,71982.0
2023-07-20 10:55:00,154.54,154.76,154.42,154.55,18453.0,152.9584,153.1762,152.8397,152.9683,18453.0
2023-07-20 11:00:00,154.58,154.95,154.58,154.95,15916.0,152.998,153.3642,152.998,153.3642,15916.0
2023-07-20 11:05:00,154.93,155.2,154.9,155.06,12842.0,153.3444,153.6117,153.3148,153.4731,12842.0
2023-07-20 11:10:00,155.07,155.24,155.01,155.11,14675.0,153.483,153.6513,153.4236,153.5226,14675.0
2023-07-20 11:15:00,155.16,155.19,154.84,155.01,14376.0,153.5721,153.6018,153.2554,153.4236,14376.0
2023-07-20 11:20:00,155.01,155.09,154.9,154.92,14775.0,153.4236,153.5028,153.3148,153.3345,14775.0
2023-07-20 11:25:00,154.9,155.15,154.9,155.01,13968.0,153.3148,153.5622,153.3148,153.4236,13968.0
2023-07-20 11:30:00,155.02,155.35,155.02,155.26,14562.0,153.4335,153.7601,153.4335,153.6711,14562.0
2023-07-20 11:35:00,155.29,155.62,155.29,155.55,6693.0,153.7008,154.0274,153.7008,153.9581,6693.0
2023-07-20 11:40:00,155.52,155.52,155.27,155.35,16271.0,153.9284,153.9284,153.681,153.7601,16271.0
2023-07-20 11:45:00,155.35,155.35,155.07,155.07,14972.0,153.7601,153.7601,153.483,153.483,14972.0
2023-07-20 11:50:00,155.06,155.19,155.0,155.0,13203.0,153.4731,153.6018,153.4137,153.4137,13203.0
2023-07-20 11:55:00,154.99,154.99,154.82,154.92,6200.0,153.4038,153.4038,153.2356,153.3345,6200.0
2023-07-20 12:00:00,154.94,155.11,154.85,155.11,24783.0,153.3543,153.5226,153.2653,153.5226,24783.0
2023-07-20 12:05:00,155.1,155.16,154.95,155.07,43805.0,153.5127,153.5721,153.3642,153.483,43805.0
2023-07-20 12:10:00,155.04,155.28,154.99,155.25,21350.0,153.4533,153.6909,153.4038,153.6612,21350.0
2023-07-20 12:15:00,155.25,155.36,154.99,155.0,24412.0,153.6612,153.77,153.4038,153.4137,24412.0
2023-07-20 12:20:00,155.0,155.04,154.61,154.63,15393.0,153.4137,153.4533,153.0277,153.0475,15393.0
2023-07-20 12:25:00,154.64,154.66,154.52,154.52,11833.0,153.0574,153.0772,152.9386,152.9386,11833.0
2023-07-20 12:30:00,154.49,154.53,154.14,154.14,14109.0,152.9089,152.9485,152.5625,152.5625,14109.0
2023-07-20 12:35:00,154.13,154.39,154.12,154.24,9584.0,152.5526,152.81,152.5427,152.6615,9584.0
2023-07-20 12:40:00,154.35,154.5,154.34,154.44,13968.0,152.7704,152.9188,152.7605,152.8595,13968.0
2023-07-20 12:45:00,154.41,154.46,154.24,154.33,9796.0,152.8298,152.8793,152.6615,152.7506,9796.0
2023-07-20 12:50:00,154.35,154.53,154.35,154.46,7620.0,152.7704,152.9485,152.7704,152.8793,7620.0
2023-07-20 12:55:00,154.4,154.52,154.23,154.26,13965.0,152.8199,152.9386,152.6516,152.6813,13965.0
2023-07-20 13:00:00,154.27,154.47,154.17,154.47,10118.0,152.6912,152.8892,152.5922,152.8892,10118.0
2023-07-20 13:05:00,154.43,154.5,154.34,154.37,17313.0,152.8496,152.9188,152.7605,152.7902,17313.0
2023-07-20 13:10:00,154.35,154.55,154.3,154.55,25731.0,152.7704,152.9683,152.7209,152.9683,25731.0
2023-07-20 13:15:00,154.52,154.55,154.33,154.4,19202.0,152.9386,152.9683,152.7506,152.8199,19202.0
2023-07-20 13:20:00,154.43,154.62,154.37,154.5,13340.0,152.8496,153.0376,152.7902,152.9188,13340.0
2023-07-20 13:25:00,154.46,154.82,154.45,154.82,14499.0,152.8793,153.2356,152.8694,153.2356,14499.0
2023-07-20 13:30:00,154.78,154.88,154.74,154.88,7803.0,153.196,153.295,153.1564,153.295,7803.0
2023-07-20 13:35:00,154.88,154.9,154.69,154.7,12547.0,153.295,153.3148,153.1069,153.1168,12547.0
2023-07-20 13:40:00,154.69,154.76,154.61,154.67,6752.0,153.1069,153.1762,153.0277,153.0871,6752.0
2023-07-20 13:45:00,154.66,154.78,154.66,154.7,9071.0,153.0772,153.196,153.0772,153.1168,9071.0
2023-07-20 13:50:00,154.68,154.77,154.59,154.59,6193.0,153.097,153.1861,153.0079,153.0079,6193.0
2023-07-20 13:55:00,154.55,154.56,154.39,154.45,14395.0,152.9683,152.9782,152.81,152.8694,14395.0
2023-07-20 14:00:00,154.41,154.41,154.16,154.18,15646.0,152.8298,152.8298,152.5823,152.6021,15646.0
2023-07-20 14:05:00,154.11,154.27,154.07,154.19,11531.0,152.5328,152.6912,152.4932,152.612,11531.0
2023-07-20 14:10:00,154.17,154.26,154.13,154.17,15992.0,152.5922,152.6813,152.5526,152.5922,15992.0
2023-07-20 14:15:00,154.22,154.22,153.9,153.92,26943.0,152.6417,152.6417,152.325,152.3448,26943.0
2023-07-20 14:20:00,153.88,153.96,153.77,153.9,17029.0,152.3052,152.3844,152.1963,152.325,17029.0
2023-07-20 14:25:00,153.95,153.95,153.59,153.59,25232.0,152.3745,152.3745,152.0182,152.0182,25232.0
2023-07-20 14:30:00,153.58,153.75,153.56,153.56,14959.0,152.0083,152.1765,151.9885,151.9885,14959.0
2023-07-20 14:35:00,153.55,153.77,153.53,153.67,30806.0,151.9786,152.1963,151.9588,152.0973,30806.0
2023-07-20 14:40:00,153.63,153.71,153.44,153.44,13829.0,152.0578,152.1369,151.8697,151.8697,13829.0
2023-07-20 14:45:00,153.49,153.67,153.49,153.59,17889.0,151.9192,152.0973,151.9192,152.0182,17889.0
2023-07-20 14:50:00,153.61,153.66,153.38,153.45,15841.0,152.038,152.0874,151.8103,151.8796,15841.0
2023-07-20 14:55:00,153.42,153.45,153.32,153.33,16480.0,151.8499,151.8796,151.7509,151.7608,16480.0
2023-07-20 15:00:00,153.34,153.49,152.94,152.94,22719.0,151.7707,151.9192,151.3748,151.3748,22719.0
2023-07-20 15:05:00,152.95,153.0,152.64,152.65,23180.0,151.3847,151.4342,151.0779,151.0878,23180.0
2023-07-20 15:10:00,152.66,152.85,152.65,152.75,20970.0,151.0977,151.2857,151.0878,151.1868,20970.0
2023-07-20 15:15:00,152.75,152.81,152.36,152.36,27925.0,151.1868,151.2461,150.8007,150.8007,27925.0
2023-07-20 15:20:00,152.38,152.51,152.29,152.39,32798.0,150.8205,150.9492,150.7315,150.8304,32798.0
2023-07-20 15:25:00,152.42,152.64,152.41,152.55,33526.0,150.8601,151.0779,150.8502,150.9888,33526.0
2023-07-20 15:30:00,152.55,153.3,152.55,153.18,55305.0,150.9888,151.7311,150.9888,151.6124,55305.0
2023-07-20 15:35:00,153.11,153.32,153.01,153.09,48210.0,151.5431,151.7509,151.4441,151.5233,48210.0
2023-07-20 15:40:00,153.1,153.38,153.1,153.25,38072.0,151.5332,151.8103,151.5332,151.6816,38072.0
2023-07-20 15:45:00,153.22,153.22,153.0,153.12,40840.0,151.6519,151.6519,151.4342,151.553,40840.0
2023-07-20 15:50:00,153.19,153.52,153.18,153.21,75424.0,151.6223,151.9489,151.6124,151.642,75424.0
2023-07-20 15:55:00,153.15,153.15,152.95,153.01,119174.0,151.5827,151.5827,151.3847,151.4441,119174.0
2023-07-21 09:30:00,154.4,155.18,154.02,155.06,27817.0,152.8199,153.5919,152.4438,153.4731,27817.0
2023-07-21 09:35:00,155.11,155.11,154.09,154.16,49660.0,153.5226,153.5226,152.513,152.5823,49660.0
2023-07-21 09:40:00,154.13,154.4,154.11,154.3,16917.0,152.5526,152.8199,152.5328,152.7209,16917.0
2023-07-21 09:45:00,154.38,154.72,153.83,153.98,14538.0,152.8001,153.1366,152.2557,152.4042,14538.0
2023-07-21 09:50:00,153.97,154.05,153.47,153.62,10780.0,152.3943,152.4735,151.8994,152.0479,10780.0
2023-07-21 09:55:00,153.69,153.84,153.42,153.54,12313.0,152.1171,152.2656,151.8499,151.9687,12313.0
2023-07-21 10:00:00,153.54,153.64,153.02,153.19,45479.0,151.9687,152.0676,151.454,151.6223,45479.0
2023-07-21 10:05:00,153.19,153.63,153.09,153.54,13444.0,151.6223,152.0578,151.5233,151.9687,13444.0
2023-07-21 10:10:00,153.49,154.09,153.49,154.0,9228.0,151.9192,152.513,151.9192,152.424,9228.0
2023-07-21 10:15:00,153.98,154.37,153.98,154.31,13615.0,152.4042,152.7902,152.4042,152.7308,13615.0
2023-07-21 10:20:00,154.25,154.26,153.68,153.68,11085.0,152.6714,152.6813,152.1072,152.1072,11085.0
2023-07-21 10:25:00,153.62,153.74,153.19,153.19,14235.0,152.0479,152.1666,151.6223,151.6223,14235.0
2023-07-21 10:30:00,153.19,153.45,153.17,153.3,13538.0,151.6223,151.8796,151.6025,151.7311,13538.0
2023-07-21 10:35:00,153.43,153.57,153.05,153.12,6890.0,151.8598,151.9984,151.4837,151.553,6890.0
2023-07-21 10:40:00,153.13,153.48,153.1,153.33,6737.0,151.5629,151.9093,151.5332,151.7608,6737.0
2023-07-21 10:45:00,153.38,153.84,153.37,153.65,6079.0,151.8103,152.2656,151.8004,152.0775,6079.0
2023-07-21 10:50:00,153.64,153.77,153.36,153.37,75533.0,152.0676,152.1963,151.7905,151.8004,75533.0
2023-07-21 10:55:00,153.39,153.41,153.2,153.34,8874.0,151.8202,151.84,151.6322,151.7707,8874.0
2023-07-21 11:00:00,153.41,153.64,153.4,153.44,5940.0,151.84,152.0676,151.8301,151.8697,5940.0
2023-07-21 11:05:00,153.46,154.04,153.46,154.01,10225.0,151.8895,152.4636,151.8895,152.4339,10225.0
2023-07-21 11:10:00,154.02,154.18,153.91,154.06,12272.0,152.4438,152.6021,152.3349,152.4834,12272.0
2023-07-21 11:15:00,154.09,154.21,154.03,154.03,10493.0,152.513,152.6318,152.4537,152.4537,10493.0
2023-07-21 11:20:00,154.0,154.32,153.98,154.32,6501.0,152.424,152.7407,152.4042,152.7407,6501.0
2023-07-21 11:25:00,154.32,154.39,154.2,154.26,10096.0,152.7407,152.81,152.6219,152.6813,10096.0
2023-07-21 11:30:00,154.25,154.25,154.02,154.05,9660.0,152.6714,152.6714,152.4438,152.4735,9660.0
2023-07-21 11:35:00,154.04,154.07,153.89,153.93,3603.0,152.4636,152.4932,152.3151,152.3547,3603.0
2023-07-21 11:40:00,154.01,154.01,153.73,153.76,5460.0,152.4339,152.4339,152.1567,152.1864,5460.0
2023-07-21 11:45:00,153.74,154.11,153.64,154.1,6300.0,152.1666,152.5328,152.0676,152.5229,6300.0
2023-07-21 11:50:00,154.12,154.28,153.93,153.93,10406.0,152.5427,152.7011,152.3547,152.3547,10406.0
2023-07-21 11:55:00,153.87,154.17,153.83,154.15,6815.0,152.2953,152.5922,152.2557,152.5724,6815.0
2023-07-21 12:00:00,154.18,154.38,154.08,154.26,10401.0,152.6021,152.8001,152.5031,152.6813,10401.0
2023-07-21 12:05:00,154.14,154.24,154.04,154.04,4012.0,152.5625,152.6615,152.4636,152.4636,4012.0
2023-07-21 12:10:00,154.07,154.21,154.0,154.08,6584.0,152.4932,152.6318,152.424,152.5031,6584.0
2023-07-21 12:15:00,154.09,154.41,154.08,154.37,6770.0,152.513,152.8298,152.5031,152.7902,6770.0
2023-07-21 12:20:00,154.4,154.55,154.4,154.41,8497.0,152.8199,152.9683,152.8199,152.8298,8497.0
2023-07-21 12:25:00,154.4,154.43,154.27,154.27,5616.0,152.8199,152.8496,152.6912,152.6912,5616.0
2023-07-21 12:30:00,154.25,154.39,154.17,154.22,6610.0,152.6714,152.81,152.5922,152.6417,6610.0
2023-07-21 12:35:00,154.24,154.24,154.07,154.16,3388.0,152.6615,152.6615,152.4932,152.5823,3388.0
2023-07-21 12:40:00,154.16,154.19,153.9,153.95,7656.0,152.5823,152.612,152.325,152.3745,7656.0
2023-07-21 12:45:00,153.96,154.01,153.77,154.01,6065.0,152.3844,152.4339,152.1963,152.4339,6065.0
2023-07-21 12:50:00,154.04,154.17,154.0,154.14,4777.0,152.4636,152.5922,152.424,152.5625,4777.0
2023-07-21 12:55:00,154.13,154.19,154.02,154.17,8190.0,152.5526,152.612,152.4438,152.5922,8190.0
2023-07-21 13:00:00,154.17,154.31,154.13,154.3,11187.0,152.5922,152.7308,152.5526,152.7209,11187.0
2023-07-21 13:05:00,154.29,154.42,154.28,154.31,7471.0,152.711,152.8397,152.7011,152.7308,7471.0
2023-07-21 13:10:00,154.3,154.51,154.3,154.4,5260.0,152.7209,152.9287,152.7209,152.8199,5260.0
2023-07-21 13:15:00,154.42,154.53,154.42,154.46,7752.0,152.8397,152.9485,152.8397,152.8793,7752.0
2023-07-21 13:20:00,154.45,154.47,154.35,154.44,5200.0,152.8694,152.8892,152.7704,152.8595,5200.0
2023-07-21 13:25:00,154.38,154.69,154.34,154.69,7220.0,152.8001,153.1069,152.7605,153.1069,7220.0
2023-07-21 13:30:00,154.68,154.77,154.61,154.71,6148.0,153.097,153.1861,153.0277,153.1267,6148.0
2023-07-21 13:35:00,154.69,154.87,154.61,154.84,6929.0,153.1069,153.2851,153.0277,153.2554,6929.0
2023-07-21 13:40:00,154.84,154.94,154.76,154.79,5455.0,153.2554,153.3543,153.1762,153.2059,5455.0
2023-07-21 13:45:00,154.76,154.84,154.75,154.81,4175.0,153.1762,153.2554,153.1663,153.2257,4175.0
2023-07-21 13:50:00,154.83,155.1,154.83,155.1,9678.0,153.2455,153.5127,153.2455,153.5127,9678.0
2023-07-21 13:55:00,155.09,155.26,154.96,155.15,10595.0,153.5028,153.6711,153.3741,153.5622,10595.0
2023-07-21 14:00:00,155.15,155.17,154.91,154.94,6953.0,153.5622,153.582,153.3247,153.3543,6953.0
2023-07-21 14:05:00,154.9,154.97,154.81,154.86,6266.0,153.3148,153.384,153.2257,153.2752,6266.0
2023-07-21 14:10:00,154.86,154.86,154.39,154.43,7151.0,153.2752,153.2752,152.81,152.8496,7151.0
2023-07-21 14:15:00,154.36,154.6,154.35,154.49,6941.0,152.7803,153.0178,152.7704,152.9089,6941.0
2023-07-21 14:20:00,154.51,154.58,154.41,154.45,5193.0,152.9287,152.998,152.8298,152.8694,5193.0
2023-07-21 14:25:00,154.42,154.47,154.31,154.43,3641.0,152.8397,152.8892,152.7308,152.8496,3641.0
2023-07-21 14:30:00,154.44,154.44,154.24,154.3,4541.0,152.8595,152.8595,152.6615,152.7209,4541.0
2023-07-21 14:35:00,154.32,154.49,154.29,154.29,4398.0,152.7407,152.9089,152.711,152.711,4398.0
2023-07-21 14:40:00,154.29,154.59,154.29,154.59,9327.0,152.711,153.0079,152.711,153.0079,9327.0
2023-07-21 14:45:00,154.54,154.57,154.44,154.49,5327.0,152.9584,152.9881,152.8595,152.9089,5327.0
2023-07-21 14:50:00,154.45,154.51,154.33,154.33,4777.0,152.8694,152.9287,152.7506,152.7506,4777.0
2023-07-21 14:55:00,154.27,154.27,154.13,154.21,6608.0,152.6912,152.6912,152.5526,152.6318,6608.0
2023-07-21 15:00:00,154.16,154.16,153.95,153.95,8347.0,152.5823,152.5823,152.3745,152.3745,8347.0
2023-07-21 15:05:00,153.94,153.98,153.63,153.64,7992.0,152.3646,152.4042,152.0578,152.0676,7992.0
2023-07-21 15:10:00,153.6,153.68,153.51,153.68,10694.0,152.0281,152.1072,151.939,152.1072,10694.0
2023-07-21 15:15:00,153.64,153.88,153.59,153.88,18573.0,152.0676,152.3052,152.0182,152.3052,18573.0
2023-07-21 15:20:00,153.91,154.09,153.74,153.92,14012.0,152.3349,152.513,152.1666,152.3448,14012.0
2023-07-21 15:25:00,153.93,154.01,153.83,153.98,9049.0,152.3547,152.4339,152.2557,152.4042,9049.0
2023-07-21 15:30:00,154.01,154.01,153.79,153.86,13545.0,152.4339,152.4339,152.2161,152.2854,13545.0
2023-07-21 15:35:00,153.88,154.0,153.81,153.87,17668.0,152.3052,152.424,152.2359,152.2953,17668.0
2023-07-21 15:40:00,153.87,153.94,153.75,153.92,9653.0,152.2953,152.3646,152.1765,152.3448,9653.0
2023-07-21 15:45:00,153.93,154.07,153.82,153.96,32948.0,152.3547,152.4932,152.2458,152.3844,32948.0
2023-07-21 15:50:00,153.94,154.44,153.84,154.0,79079.0,152.3646,152.8595,152.2656,152.424,79079.0
2023-07-21 15:55:00,153.99,154.04,153.63,153.69,119518.0,152.4141,152.4636,152.0578,152.1171,119518.0
2023-07-24 09:30:00,153.94,154.43,153.94,154.12,6262.0,152.3646,152.8496,152.3646,152.5427,6262.0
2023-07-24 09:35:00,154.08,154.43,154.05,154.18,6406.0,152.5031,152.8496,152.4735,152.6021,6406.0
2023-07-24 09:40:00,154.2,154.4,154.1,154.38,7300.0,152.6219,152.8199,152.5229,152.8001,7300.0
2023-07-24 09:45:00,154.35,154.49,153.56,153.8,11726.0,152.7704,152.9089,151.9885,152.226,11726.0
2023-07-24 09:50:00,153.79,153.82,153.0,153.07,16227.0,152.2161,152.2458,151.4342,151.5035,16227.0
2023-07-24 09:55:00,152.96,153.24,152.91,153.16,11645.0,151.3946,151.6717,151.3451,151.5926,11645.0
2023-07-24 10:00:00,153.29,153.48,153.22,153.47,7760.0,151.7212,151.9093,151.6519,151.8994,7760.0
2023-07-24 10:05:00,153.37,153.58,153.27,153.32,8788.0,151.8004,152.0083,151.7014,151.7509,8788.0
2023-07-24 10:10:00,153.38,153.96,153.22,153.96,5783.0,151.8103,152.3844,151.6519,152.3844,5783.0
2023-07-24 10:15:00,153.89,153.98,153.8,153.98,4740.0,152.3151,152.4042,152.226,152.4042,4740.0
2023-07-24 10:20:00,153.89,154.14,153.86,153.98,5803.0,152.3151,152.5625,152.2854,152.4042,5803.0
2023-07-24 10:25:00,153.99,154.13,153.77,154.11,6286.0,152.4141,152.5526,152.1963,152.5328,6286.0
2023-07-24 10:30:00,154.02,154.05,153.66,153.8,7498.0,152.4438,152.4735,152.0874,152.226,7498.0
2023-07-24 10:35:00,153.77,153.97,153.69,153.73,7836.0,152.1963,152.3943,152.1171,152.1567,7836.0
2023-07-24 10:40:00,153.84,153.97,153.78,153.84,3597.0,152.2656,152.3943,152.2062,152.2656,3597.0
2023-07-24 10:45:00,153.84,153.95,153.68,153.71,2597.0,152.2656,152.3745,152.1072,152.1369,2597.0
2023-07-24 10:50:00,153.8,153.87,153.6,153.83,4570.0,152.226,152.2953,152.0281,152.2557,4570.0
2023-07-24 10:55:00,153.85,153.9,153.73,153.73,6126.0,152.2755,152.325,152.1567,152.1567,6126.0
2023-07-24 11:00:00,153.73,153.78,153.47,153.57,2640.0,152.1567,152.2062,151.8994,151.9984,2640.0
2023-07-24 11:05:00,153.38,153.41,153.29,153.3,4624.0,151.8103,151.84,151.7212,151.7311,4624.0
2023-07-24 11:10:00,153.32,153.87,153.32,153.87,5279.0,151.7509,152.2953,151.7509,152.2953,5279.0
2023-07-24 11:15:00,153.93,154.21,153.92,154.17,6029.0,152.3547,152.6318,152.3448,152.5922,6029.0
2023-07-24 11:20:00,154.23,154.23,154.06,154.06,600.0,152.6516,152.6516,152.4834,152.4834,600.0
2023-07-24 11:25:00,154.06,154.06,153.87,153.94,2859.0,152.4834,152.4834,152.2953,152.3646,2859.0
2023-07-24 11:30:00,153.88,153.89,153.6,153.65,3100.0,152.3052,152.3151,152.0281,152.0775,3100.0
2023-07-24 11:35:00,153.64,153.72,153.39,153.41,5934.0,152.0676,152.1468,151.8202,151.84,5934.0
2023-07-24 11:40:00,153.42,153.45,153.28,153.4,3372.0,151.8499,151.8796,151.7113,151.8301,3372.0
2023-07-24 11:45:00,153.42,153.63,153.42,153.58,3800.0,151.8499,152.0578,151.8499,152.0083,3800.0
2023-07-24 11:50:00,153.67,153.89,153.64,153.79,1888.0,152.0973,152.3151,152.0676,152.2161,1888.0
2023-07-24 11:55:00,153.85,153.95,153.76,153.85,2154.0,152.2755,152.3745,152.1864,152.2755,2154.0
2023-07-24 12:00:00,153.93,153.99,153.81,153.85,2974.0,152.3547,152.4141,152.2359,152.2755,2974.0
2023-07-24 12:05:00,153.83,153.91,153.8,153.83,1000.0,152.2557,152.3349,152.226,152.2557,1000.0
2023-07-24 12:10:00,153.86,154.0,153.84,154.0,2352.0,152.2854,152.424,152.2656,152.424,2352.0
2023-07-24 12:15:00,153.99,154.08,153.67,153.67,2300.0,152.4141,152.5031,152.0973,152.0973,2300.0
2023-07-24 12:20:00,153.69,153.69,153.6,153.6,1359.0,152.1171,152.1171,152.0281,152.0281,1359.0
2023-07-24 12:25:00,153.59,153.93,153.56,153.93,4782.0,152.0182,152.3547,151.9885,152.3547,4782.0
2023-07-24 12:30:00,153.94,154.04,153.85,153.9,2296.0,152.3646,152.4636,152.2755,152.325,2296.0
2023-07-24 12:35:00,154.01,154.02,153.84,153.87,1475.0,152.4339,152.4438,152.2656,152.2953,1475.0
2023-07-24 12:40:00,153.87,153.92,153.75,153.8,1608.0,152.2953,152.3448,152.1765,152.226,1608.0
2023-07-24 12:45:00,153.84,153.86,153.69,153.72,1303.0,152.2656,152.2854,152.1171,152.1468,1303.0
2023-07-24 12:50:00,153.66,153.79,153.6,153.75,3906.0,152.0874,152.2161,152.0281,152.1765,3906.0
2023-07-24 12:55:00,153.73,153.89,153.7,153.75,1800.0,152.1567,152.3151,152.127,152.1765,1800.0
2023-07-24 13:00:00,153.74,153.75,153.51,153.64,3000.0,152.1666,152.1765,151.939,152.0676,3000.0
2023-07-24 13:05:00,153.66,153.77,153.62,153.74,2376.0,152.0874,152.1963,152.0479,152.1666,2376.0
2023-07-24 13:10:00,153.76,153.94,153.76,153.94,1200.0,152.1864,152.3646,152.1864,152.3646,1200.0
2023-07-24 13:15:00,153.91,153.91,153.76,153.76,1800.0,152.3349,152.3349,152.1864,152.1864,1800.0
2023-07-24 13:20:00,153.78,153.91,153.78,153.9,500.0,152.2062,152.3349,152.2062,152.325,500.0
2023-07-24 13:25:00,153.91,153.98,153.85,153.89,1000.0,152.3349,152.4042,152.2755,152.3151,1000.0
2023-07-24 13:30:00,153.85,153.88,153.82,153.82,1000.0,152.2755,152.3052,152.2458,152.2458,1000.0
2023-07-24 13:35:00,153.89,154.06,153.89,154.04,2777.0,152.3151,152.4834,152.3151,152.4636,2777.0
2023-07-24 13:40:00,153.99,154.14,153.99,154.02,2597.0,152.4141,152.5625,152.4141,152.4438,2597.0
2023-07-24 13:45:00,154.04,154.09,153.97,154.09,2200.0,152.4636,152.513,152.3943,152.513,2200.0
2023-07-24 13:50:00,154.08,154.21,154.05,154.2,1827.0,152.5031,152.6318,152.4735,152.6219,1827.0
2023-07-24 13:55:00,154.14,154.18,154.07,154.09,2146.0,152.5625,152.6021,152.4932,152.513,2146.0
2023-07-24 14:00:00,154.13,154.36,154.13,154.36,1332.0,152.5526,152.7803,152.5526,152.7803,1332.0
2023-07-24 14:05:00,154.31,154.38,154.23,154.23,3900.0,152.7308,152.8001,152.6516,152.6516,3900.0
2023-07-24 14:10:00,154.23,154.25,154.16,154.21,1100.0,152.6516,152.6714,152.5823,152.6318,1100.0
2023-07-24 14:15:00,154.18,154.24,154.11,154.16,1930.0,152.6021,152.6615,152.5328,152.5823,1930.0
2023-07-24 14:20:00,154.16,154.2,154.07,154.1,10784.0,152.5823,152.6219,152.4932,152.5229,10784.0
2023-07-24 14:25:00,154.1,154.22,154.04,154.1,1700.0,152.5229,152.6417,152.4636,152.5229,1700.0
2023-07-24 14:30:00,154.1,154.1,153.95,154.02,1900.0,152.5229,152.5229,152.3745,152.4438,1900.0
2023-07-24 14:35:00,154.04,154.04,153.89,153.94,2106.0,152.4636,152.4636,152.3151,152.3646,2106.0
2023-07-24 14:40:00,153.93,154.0,153.73,153.77,1941.0,152.3547,152.424,152.1567,152.1963,1941.0
2023-07-24 14:45:00,153.8,153.88,153.68,153.88,1500.0,152.226,152.3052,152.1072,152.3052,1500.0
2023-07-24 14:50:00,153.88,154.07,153.88,154.07,2100.0,152.3052,152.4932,152.3052,152.4932,2100.0
2023-07-24 14:55:00,154.06,154.07,153.98,154.04,4358.0,152.4834,152.4932,152.4042,152.4636,4358.0
2023-07-24 15:00:00,154.01,154.07,153.87,153.93,3551.0,152.4339,152.4932,152.2953,152.3547,3551.0
2023-07-24 15:05:00,153.96,153.98,153.84,153.84,2900.0,152.3844,152.4042,152.2656,152.2656,2900.0
2023-07-24 15:10:00,153.85,153.89,153.76,153.76,1700.0,152.2755,152.3151,152.1864,152.1864,1700.0
2023-07-24 15:15:00,153.74,153.9,153.74,153.85,5902.0,152.1666,152.325,152.1666,152.2755,5902.0
2023-07-24 15:20:00,153.86,153.86,153.68,153.73,8171.0,152.2854,152.2854,152.1072,152.1567,8171.0
2023-07-24 15:25:00,153.74,153.75,153.41,153.44,8084.0,152.1666,152.1765,151.84,151.8697,8084.0
2023-07-24 15:30:00,153.45,153.6,153.44,153.48,18524.0,151.8796,152.0281,151.8697,151.9093,18524.0
2023-07-24 15:35:00,153.48,153.64,153.48,153.53,9390.0,151.9093,152.0676,151.9093,151.9588,9390.0
2023-07-24 15:40:00,153.51,153.72,153.51,153.68,11107.0,151.939,152.1468,151.939,152.1072,11107.0
2023-07-24 15:45:00,153.69,153.75,153.63,153.63,13317.0,152.1171,152.1765,152.0578,152.0578,13317.0
2023-07-24 15:50:00,153.64,153.7,153.46,153.53,30445.0,152.0676,152.127,151.8895,151.9588,30445.0
2023-07-24 15:55:00,153.54,153.94,153.54,153.92,36610.0,151.9687,152.3646,151.9687,152.3448,36610.0
2023-07-25 09:30:00,154.57,155.49,154.57,155.44,17214.0,152.9881,153.8987,152.9881,153.8492,17214.0
2023-07-25 09:35:00,155.4,155.77,155.4,155.51,13340.0,153.8096,154.1759,153.8096,153.9185,13340.0
2023-07-25 09:40:00,155.46,155.82,155.46,155.62,13269.0,153.869,154.2253,153.869,154.0274,13269.0
2023-07-25 09:45:00,155.63,156.16,155.6,155.96,13545.0,154.0373,154.5619,154.0076,154.3639,13545.0
2023-07-25 09:50:00,155.94,156.1,155.88,156.07,8970.0,154.3441,154.5025,154.2847,154.4728,8970.0
2023-07-25 09:55:00,155.99,156.69,155.98,156.69,88053.0,154.3936,155.0864,154.3837,155.0864,88053.0
2023-07-25 10:00:00,156.55,156.79,156.45,156.62,47438.0,154.9479,155.1854,154.8489,155.0172,47438.0
2023-07-25 10:05:00,156.67,156.73,156.41,156.49,20627.0,155.0666,155.126,154.8093,154.8885,20627.0
2023-07-25 10:10:00,156.49,156.89,156.47,156.81,52742.0,154.8885,155.2844,154.8687,155.2052,52742.0
2023-07-25 10:15:00,156.82,156.82,156.38,156.5,5035.0,155.2151,155.2151,154.7796,154.8984,5035.0
2023-07-25 10:20:00,156.44,156.83,156.41,156.83,5247.0,154.839,155.225,154.8093,155.225,5247.0
2023-07-25 10:25:00,156.83,156.93,156.48,156.49,5677.0,155.225,155.324,154.8786,154.8885,5677.0
2023-07-25 10:30:00,156.47,156.54,156.23,156.5,9330.0,154.8687,154.938,154.6311,154.8984,9330.0
2023-07-25 10:35:00,156.49,156.69,156.39,156.69,5754.0,154.8885,155.0864,154.7895,155.0864,5754.0
2023-07-25 10:40:00,156.66,156.75,156.48,156.63,4451.0,155.0567,155.1458,154.8786,155.027,4451.0
2023-07-25 10:45:00,156.6,156.68,156.4,156.53,3336.0,154.9974,155.0765,154.7994,154.9281,3336.0
2023-07-25 10:50:00,156.44,156.44,156.12,156.18,1800.0,154.839,154.839,154.5223,154.5817,1800.0
2023-07-25 10:55:00,156.19,156.32,156.05,156.29,1700.0,154.5916,154.7202,154.453,154.6905,1700.0
2023-07-25 11:00:00,156.3,156.33,156.26,156.26,2100.0,154.7004,154.7301,154.6608,154.6608,2100.0
2023-07-25 11:05:00,156.26,156.41,156.21,156.41,2613.0,154.6608,154.8093,154.6113,154.8093,2613.0
2023-07-25 11:10:00,156.39,156.62,156.39,156.59,3500.0,154.7895,155.0172,154.7895,154.9875,3500.0
2023-07-25 11:15:00,156.57,156.71,156.51,156.69,4148.0,154.9677,155.1062,154.9083,155.0864,4148.0
2023-07-25 11:20:00,156.65,156.81,156.65,156.74,6462.0,155.0468,155.2052,155.0468,155.1359,6462.0
2023-07-25 11:25:00,156.74,156.77,156.63,156.77,4493.0,155.1359,155.1656,155.027,155.1656,4493.0
2023-07-25 11:30:00,156.78,156.9,156.77,156.82,2662.0,155.1755,155.2943,155.1656,155.2151,2662.0
2023-07-25 11:35:00,156.82,157.03,156.82,157.0,5312.0,155.2151,155.423,155.2151,155.3933,5312.0
2023-07-25 11:40:00,157.01,157.24,157.01,157.2,5521.0,155.4032,155.6308,155.4032,155.5912,5521.0
2023-07-25 11:45:00,157.21,157.21,157.07,157.08,4612.0,155.6011,155.6011,155.4625,155.4724,4612.0
2023-07-25 11:50:00,157.07,157.07,156.92,156.92,3800.0,155.4625,155.4625,155.3141,155.3141,3800.0
2023-07-25 11:55:00,156.87,156.95,156.79,156.91,5329.0,155.2646,155.3438,155.1854,155.3042,5329.0
2023-07-25 12:00:00,156.91,156.91,156.65,156.65,10981.0,155.3042,155.3042,155.0468,155.0468,10981.0
2023-07-25 12:05:00,156.68,156.81,156.64,156.8,3294.0,155.0765,155.2052,155.0369,155.1953,3294.0
2023-07-25 12:10:00,156.8,156.84,156.73,156.81,9115.0,155.1953,155.2349,155.126,155.2052,9115.0
2023-07-25 12:15:00,156.79,156.98,156.71,156.95,5478.0,155.1854,155.3735,155.1062,155.3438,5478.0
2023-07-25 12:20:00,156.94,156.96,156.69,156.75,12784.0,155.3339,155.3537,155.0864,155.1458,12784.0
2023-07-25 12:25:00,156.68,156.74,156.62,156.72,4700.0,155.0765,155.1359,155.0172,155.1161,4700.0
2023-07-25 12:30:00,156.72,156.72,156.52,156.65,6165.0,155.1161,155.1161,154.9182,155.0468,6165.0
2023-07-25 12:35:00,156.63,156.84,156.61,156.84,3784.0,155.027,155.2349,155.0073,155.2349,3784.0
2023-07-25 12:40:00,156.83,156.83,156.66,156.73,3963.0,155.225,155.225,155.0567,155.126,3963.0
2023-07-25 12:45:00,156.74,156.81,156.73,156.74,4200.0,155.1359,155.2052,155.126,155.1359,4200.0
2023-07-25 12:50:00,156.75,156.94,156.75,156.92,5295.0,155.1458,155.3339,155.1458,155.3141,5295.0
2023-07-25 12:55:00,156.95,156.96,156.85,156.89,8333.0,155.3438,155.3537,155.2448,155.2844,8333.0
2023-07-25 13:00:00,156.89,156.95,156.81,156.87,10277.0,155.2844,155.3438,155.2052,155.2646,10277.0
2023-07-25 13:05:00,156.88,156.9,156.63,156.73,10095.0,155.2745,155.2943,155.027,155.126,10095.0
2023-07-25 13:10:00,156.75,156.81,156.72,156.81,2773.0,155.1458,155.2052,155.1161,155.2052,2773.0
2023-07-25 13:15:00,156.82,156.87,156.72,156.81,3735.0,155.2151,155.2646,155.1161,155.2052,3735.0
2023-07-25 13:20:00,156.81,156.93,156.81,156.87,5513.0,155.2052,155.324,155.2052,155.2646,5513.0
2023-07-25 13:25:00,156.86,156.91,156.75,156.78,2484.0,155.2547,155.3042,155.1458,155.1755,2484.0
2023-07-25 13:30:00,156.81,156.86,156.77,156.81,2400.0,155.2052,155.2547,155.1656,155.2052,2400.0
2023-07-25 13:35:00,156.79,156.83,156.68,156.72,4000.0,155.1854,155.225,155.0765,155.1161,4000.0
2023-07-25 13:40:00,156.67,156.73,156.63,156.73,2416.0,155.0666,155.126,155.027,155.126,2416.0
2023-07-25 13:45:00,156.71,156.71,156.58,156.63,5114.0,155.1062,155.1062,154.9776,155.027,5114.0
2023-07-25 13:50:00,156.61,156.67,156.53,156.59,1700.0,155.0073,155.0666,154.9281,154.9875,1700.0
2023-07-25 13:55:00,156.55,156.62,156.55,156.57,3285.0,154.9479,155.0172,154.9479,154.9677,3285.0
2023-07-25 14:00:00,156.54,156.61,156.47,156.59,4241.0,154.938,155.0073,154.8687,154.9875,4241.0
2023-07-25 14:05:00,156.56,156.63,156.52,156.55,2700.0,154.9578,155.027,154.9182,154.9479,2700.0
2023-07-25 14:10:00,156.47,156.62,156.46,156.6,3400.0,154.8687,155.0172,154.8588,154.9974,3400.0
2023-07-25 14:15:00,156.6,156.66,156.55,156.65,4400.0,154.9974,155.0567,154.9479,155.0468,4400.0
2023-07-25 14:20:00,156.64,156.85,156.64,156.8,3454.0,155.0369,155.2448,155.0369,155.1953,3454.0
2023-07-25 14:25:00,156.79,156.9,156.73,156.89,4900.0,155.1854,155.2943,155.126,155.2844,4900.0
2023-07-25 14:30:00,156.96,157.07,156.94,157.07,5749.0,155.3537,155.4625,155.3339,155.4625,5749.0
2023-07-25 14:35:00,157.07,157.2,157.06,157.15,4016.0,155.4625,155.5912,155.4526,155.5417,4016.0
2023-07-25 14:40:00,157.12,157.34,157.1,157.29,7097.0,155.512,155.7298,155.4922,155.6803,7097.0
2023-07-25 14:45:00,157.3,157.31,157.09,157.09,5100.0,155.6902,155.7001,155.4823,155.4823,5100.0
2023-07-25 14:50:00,157.09,157.16,157.07,157.14,4421.0,155.4823,155.5516,155.4625,155.5318,4421.0
2023-07-25 14:55:00,157.12,157.15,156.72,156.74,11327.0,155.512,155.5417,155.1161,155.1359,11327.0
2023-07-25 15:00:00,156.75,157.03,156.72,156.95,13628.0,155.1458,155.423,155.1161,155.3438,13628.0
2023-07-25 15:05:00,156.96,157.05,156.88,157.04,2514.0,155.3537,155.4428,155.2745,155.4329,2514.0
2023-07-25 15:10:00,157.04,157.21,157.02,157.16,7195.0,155.4329,155.6011,155.4131,155.5516,7195.0
2023-07-25 15:15:00,157.11,157.17,156.96,156.96,2200.0,155.5021,155.5615,155.3537,155.3537,2200.0
2023-07-25 15:20:00,156.92,157.0,156.75,156.79,4549.0,155.3141,155.3933,155.1458,155.1854,4549.0
2023-07-25 15:25:00,156.79,156.79,156.67,156.69,1400.0,155.1854,155.1854,155.0666,155.0864,1400.0
2023-07-25 15:30:00,156.68,156.75,156.54,156.75,9149.0,155.0765,155.1458,154.938,155.1458,9149.0
2023-07-25 15:35:00,156.69,156.91,156.68,156.83,5611.0,155.0864,155.3042,155.0765,155.225,5611.0
2023-07-25 15:40:00,156.83,156.83,156.68,156.68,6961.0,155.225,155.225,155.0765,155.0765,6961.0
2023-07-25 15:45:00,156.65,156.69,156.47,156.68,10962.0,155.0468,155.0864,154.8687,155.0765,10962.0
2023-07-25 15:50:00,156.7,156.72,156.58,156.64,16122.0,155.0963,155.1161,154.9776,155.0369,16122.0
2023-07-25 15:55:00,156.6,156.66,156.37,156.44,52625.0,154.9974,155.0567,154.7697,154.839,52625.0
2023-07-26 09:30:00,155.01,155.03,154.0,154.25,27545.0,153.4236,153.4434,152.424,152.6714,27545.0
2023-07-26 09:35:00,154.24,154.59,154.18,154.54,10769.0,152.6615,153.0079,152.6021,152.9584,10769.0
2023-07-26 09:40:00,154.5,155.0,154.5,154.83,7871.0,152.9188,153.4137,152.9188,153.2455,7871.0
2023-07-26 09:45:00,154.86,154.91,154.33,154.58,21741.0,153.2752,153.3247,152.7506,152.998,21741.0
2023-07-26 09:50:00,154.52,154.79,154.32,154.71,6603.0,152.9386,153.2059,152.7407,153.1267,6603.0
2023-07-26 09:55:00,154.77,154.87,154.45,154.67,10584.0,153.1861,153.2851,152.8694,153.0871,10584.0
2023-07-26 10:00:00,154.71,154.77,154.47,154.66,7306.0,153.1267,153.1861,152.8892,153.0772,7306.0
2023-07-26 10:05:00,154.68,154.71,154.45,154.51,10200.0,153.097,153.1267,152.8694,152.9287,10200.0
2023-07-26 10:10:00,154.51,154.88,154.42,154.8,5583.0,152.9287,153.295,152.8397,153.2158,5583.0
2023-07-26 10:15:00,154.8,154.93,154.68,154.77,7565.0,153.2158,153.3444,153.097,153.1861,7565.0
2023-07-26 10:20:00,154.72,154.88,154.34,154.54,14598.0,153.1366,153.295,152.7605,152.9584,14598.0
2023-07-26 10:25:00,154.56,154.72,154.54,154.56,10000.0,152.9782,153.1366,152.9584,152.9782,10000.0
2023-07-26 10:30:00,154.54,154.77,154.53,154.53,4360.0,152.9584,153.1861,152.9485,152.9485,4360.0
2023-07-26 10:35:00,154.48,154.6,154.41,154.41,6651.0,152.8991,153.0178,152.8298,152.8298,6651.0
2023-07-26 10:40:00,154.39,154.53,154.31,154.5,3938.0,152.81,152.9485,152.7308,152.9188,3938.0
2023-07-26 10:45:00,154.45,154.45,154.18,154.22,10774.0,152.8694,152.8694,152.6021,152.6417,10774.0
2023-07-26 10:50:00,154.19,154.19,153.87,153.92,5520.0,152.612,152.612,152.2953,152.3448,5520.0
2023-07-26 10:55:00,153.8,153.85,153.36,153.4,8339.0,152.226,152.2755,151.7905,151.8301,8339.0
2023-07-26 11:00:00,153.35,153.38,152.96,153.38,8400.0,151.7806,151.8103,151.3946,151.8103,8400.0
2023-07-26 11:05:00,153.42,153.55,153.32,153.51,4936.0,151.8499,151.9786,151.7509,151.939,4936.0
2023-07-26 11:10:00,153.45,153.53,153.32,153.53,3902.0,151.8796,151.9588,151.7509,151.9588,3902.0
2023-07-26 11:15:00,153.51,153.57,153.42,153.51,3511.0,151.939,151.9984,151.8499,151.939,3511.0
2023-07-26 11:20:00,153.5,153.57,153.37,153.41,3936.0,151.9291,151.9984,151.8004,151.84,3936.0
2023-07-26 11:25:00,153.35,153.58,153.35,153.54,3862.0,151.7806,152.0083,151.7806,151.9687,3862.0
2023-07-26 11:30:00,153.57,153.79,153.57,153.77,3333.0,151.9984,152.2161,151.9984,152.1963,3333.0
2023-07-26 11:35:00,153.78,153.92,153.77,153.86,6653.0,152.2062,152.3448,152.1963,152.2854,6653.0
2023-07-26 11:40:00,153.89,154.03,153.89,154.03,6236.0,152.3151,152.4537,152.3151,152.4537,6236.0
2023-07-26 11:45:00,154.05,154.1,153.95,154.0,11698.0,152.4735,152.5229,152.3745,152.424,11698.0
2023-07-26 11:50:00,153.98,154.16,153.96,154.02,5843.0,152.4042,152.5823,152.3844,152.4438,5843.0
2023-07-26 11:55:00,154.07,154.1,153.9,153.97,6746.0,152.4932,152.5229,152.325,152.3943,6746.0
2023-07-26 12:00:00,153.98,153.99,153.8,153.92,5731.0,152.4042,152.4141,152.226,152.3448,5731.0
2023-07-26 12:05:00,153.95,154.07,153.93,154.05,8700.0,152.3745,152.4932,152.3547,152.4735,8700.0
2023-07-26 12:10:00,154.06,154.23,154.05,154.14,7792.0,152.4834,152.6516,152.4735,152.5625,7792.0
2023-07-26 12:15:00,154.11,154.12,153.97,154.05,6311.0,152.5328,152.5427,152.3943,152.4735,6311.0
2023-07-26 12:20:00,154.07,154.08,153.86,153.88,8633.0,152.4932,152.5031,152.2854,152.3052,8633.0
2023-07-26 12:25:00,153.86,153.87,153.7,153.71,8713.0,152.2854,152.2953,152.127,152.1369,8713.0
2023-07-26 12:30:00,153.7,153.87,153.69,153.86,10700.0,152.127,152.2953,152.1171,152.2854,10700.0
2023-07-26 12:35:00,153.86,153.89,153.64,153.68,7156.0,152.2854,152.3151,152.0676,152.1072,7156.0
2023-07-26 12:40:00,153.69,153.82,153.63,153.75,14565.0,152.1171,152.2458,152.0578,152.1765,14565.0
2023-07-26 12:45:00,153.71,153.73,153.59,153.65,14579.0,152.1369,152.1567,152.0182,152.0775,14579.0
2023-07-26 12:50:00,153.65,153.72,153.49,153.49,21026.0,152.0775,152.1468,151.9192,151.9192,21026.0
2023-07-26 12:55:00,153.46,153.64,153.46,153.63,15081.0,151.8895,152.0676,151.8895,152.0578,15081.0
2023-07-26 13:00:00,153.65,153.85,153.62,153.83,11522.0,152.0775,152.2755,152.0479,152.2557,11522.0
2023-07-26 13:05:00,153.86,153.9,153.75,153.87,9136.0,152.2854,152.325,152.1765,152.2953,9136.0
2023-07-26 13:10:00,153.89,153.95,153.83,153.87,12588.0,152.3151,152.3745,152.2557,152.2953,12588.0
2023-07-26 13:15:00,153.88,153.98,153.82,153.92,8503.0,152.3052,152.4042,152.2458,152.3448,8503.0
2023-07-26 13:20:00,153.89,153.94,153.77,153.94,4600.0,152.3151,152.3646,152.1963,152.3646,4600.0
2023-07-26 13:25:00,153.99,154.03,153.85,154.03,3300.0,152.4141,152.4537,152.2755,152.4537,3300.0
2023-07-26 13:30:00,154.02,154.04,153.93,154.04,2800.0,152.4438,152.4636,152.3547,152.4636,2800.0
2023-07-26 13:35:00,153.99,154.11,153.98,154.07,6746.0,152.4141,152.5328,152.4042,152.4932,6746.0
2023-07-26 13:40:00,154.07,154.1,153.96,153.97,4633.0,152.4932,152.5229,152.3844,152.3943,4633.0
2023-07-26 13:45:00,153.97,154.2,153.97,154.2,3518.0,152.3943,152.6219,152.3943,152.6219,3518.0
2023-07-26 13:50:00,154.21,154.22,154.14,154.17,4300.0,152.6318,152.6417,152.5625,152.5922,4300.0
2023-07-26 13:55:00,154.2,154.2,154.12,154.15,3233.0,152.6219,152.6219,152.5427,152.5724,3233.0
2023-07-26 14:00:00,154.15,154.48,154.11,154.26,2967.0,152.5724,152.8991,152.5328,152.6813,2967.0
2023-07-26 14:05:00,154.32,154.53,154.18,154.53,3029.0,152.7407,152.9485,152.6021,152.9485,3029.0
2023-07-26 14:10:00,154.48,154.7,154.4,154.44,5908.0,152.8991,153.1168,152.8199,152.8595,5908.0
2023-07-26 14:15:00,154.44,154.57,154.38,154.48,2200.0,152.8595,152.9881,152.8001,152.8991,2200.0
2023-07-26 14:20:00,154.5,154.55,154.35,154.39,4634.0,152.9188,152.9683,152.7704,152.81,4634.0
2023-07-26 14:25:00,154.38,154.38,154.04,154.18,6862.0,152.8001,152.8001,152.4636,152.6021,6862.0
2023-07-26 14:30:00,154.17,154.57,154.15,154.44,4812.0,152.5922,152.9881,152.5724,152.8595,4812.0
2023-07-26 14:35:00,154.44,155.65,154.44,155.65,10107.0,152.8595,154.0571,152.8595,154.0571,10107.0
2023-07-26 14:40:00,155.6,155.83,155.42,155.62,15630.0,154.0076,154.2352,153.8294,154.0274,15630.0
2023-07-26 14:45:00,155.72,155.77,155.1,155.14,11299.0,154.1264,154.1759,153.5127,153.5523,11299.0
2023-07-26 14:50:00,155.2,155.56,155.07,155.56,3600.0,153.6117,153.968,153.483,153.968,3600.0
2023-07-26 14:55:00,155.46,155.46,154.99,155.16,8700.0,153.869,153.869,153.4038,153.5721,8700.0
2023-07-26 15:00:00,155.17,155.32,154.95,155.01,4000.0,153.582,153.7305,153.3642,153.4236,4000.0
2023-07-26 15:05:00,155.01,155.05,153.92,154.06,15867.0,153.4236,153.4632,152.3448,152.4834,15867.0
2023-07-26 15:10:00,154.0,154.33,153.83,154.2,12577.0,152.424,152.7506,152.2557,152.6219,12577.0
2023-07-26 15:15:00,154.11,154.27,153.73,153.99,21046.0,152.5328,152.6912,152.1567,152.4141,21046.0
2023-07-26 15:20:00,153.98,154.54,153.98,154.3,17468.0,152.4042,152.9584,152.4042,152.7209,17468.0
2023-07-26 15:25:00,154.25,154.45,154.19,154.3,6677.0,152.6714,152.8694,152.612,152.7209,6677.0
2023-07-26 15:30:00,154.19,154.45,154.11,154.38,7267.0,152.612,152.8694,152.5328,152.8001,7267.0
2023-07-26 15:35:00,154.5,154.64,154.35,154.56,5765.0,152.9188,153.0574,152.7704,152.9782,5765.0
2023-07-26 15:40:00,154.61,155.14,154.61,155.13,13990.0,153.0277,153.5523,153.0277,153.5424,13990.0
2023-07-26 15:45:00,155.2,155.2,154.86,154.88,11573.0,153.6117,153.6117,153.2752,153.295,11573.0
2023-07-26 15:50:00,154.84,154.85,154.28,154.44,37724.0,153.2554,153.2653,152.7011,152.8595,37724.0
2023-07-26 15:55:00,154.47,154.69,154.29,154.64,68997.0,152.8892,153.1069,152.711,153.0574,68997.0
2023-07-27 09:30:00,158.67,159.37,158.5,159.19,24935.0,157.0462,157.739,156.8779,157.5608,24935.0
2023-07-27 09:35:00,159.23,159.88,159.21,159.59,21343.0,157.6004,158.2438,157.5806,157.9568,21343.0
2023-07-27 09:40:00,159.68,159.89,159.54,159.84,22767.0,158.0458,158.2537,157.9073,158.2042,22767.0
2023-07-27 09:45:00,159.87,159.96,159.72,159.87,18733.0,158.2339,158.323,158.0854,158.2339,18733.0
2023-07-27 09:50:00,159.92,160.02,159.72,159.81,24845.0,158.2834,158.3824,158.0854,158.1745,24845.0
2023-07-27 09:55:00,159.75,160.02,159.46,159.72,19591.0,158.1151,158.3824,157.8281,158.0854,19591.0
2023-07-27 10:00:00,159.63,160.05,159.6,159.66,17697.0,157.9963,158.412,157.9667,158.026,17697.0
2023-07-27 10:05:00,159.66,159.66,159.2,159.26,23672.0,158.026,158.026,157.5707,157.6301,23672.0
2023-07-27 10:10:00,159.32,159.37,158.99,159.0,7867.0,157.6895,157.739,157.3629,157.3728,7867.0
2023-07-27 10:15:00,159.0,159.39,159.0,159.23,8458.0,157.3728,157.7588,157.3728,157.6004,8458.0
2023-07-27 10:20:00,159.19,159.24,158.99,159.01,28574.0,157.5608,157.6103,157.3629,157.3827,28574.0
2023-07-27 10:25:00,158.9,158.9,158.27,158.27,11181.0,157.2738,157.2738,156.6503,156.6503,11181.0
2023-07-27 10:30:00,158.27,158.79,158.23,158.78,53441.0,156.6503,157.1649,156.6107,157.155,53441.0
2023-07-27 10:35:00,158.69,158.89,158.64,158.89,24713.0,157.066,157.2639,157.0165,157.2639,24713.0
2023-07-27 10:40:00,158.92,159.28,158.87,159.28,11904.0,157.2936,157.6499,157.2441,157.6499,11904.0
2023-07-27 10:45:00,159.24,159.53,159.23,159.33,13027.0,157.6103,157.8974,157.6004,157.6994,13027.0
2023-07-27 10:50:00,159.31,159.33,159.01,159.05,5123.0,157.6796,157.6994,157.3827,157.4223,5123.0
2023-07-27 10:55:00,159.1,159.22,158.75,158.84,6948.0,157.4718,157.5905,157.1254,157.2144,6948.0
2023-07-27 11:00:00,158.88,159.46,158.88,159.34,62160.0,157.254,157.8281,157.254,157.7093,62160.0
2023-07-27 11:05:00,159.32,159.48,159.2,159.33,6136.0,157.6895,157.8479,157.5707,157.6994,6136.0
2023-07-27 11:10:00,159.35,159.44,159.16,159.23,6145.0,157.7192,157.8083,157.5312,157.6004,6145.0
2023-07-27 11:15:00,159.14,159.57,159.14,159.54,6828.0,157.5114,157.937,157.5114,157.9073,6828.0
2023-07-27 11:20:00,159.51,159.78,159.46,159.75,18402.0,157.8776,158.1448,157.8281,158.1151,18402.0
2023-07-27 11:25:00,159.77,159.82,159.69,159.78,9188.0,158.1349,158.1844,158.0557,158.1448,9188.0
2023-07-27 11:30:00,159.8,160.05,159.8,159.99,21471.0,158.1646,158.412,158.1646,158.3527,21471.0
2023-07-27 11:35:00,159.96,160.01,159.78,160.01,8316.0,158.323,158.3725,158.1448,158.3725,8316.0
2023-07-27 11:40:00,160.02,160.04,159.65,159.65,11177.0,158.3824,158.4022,158.0161,158.0161,11177.0
2023-07-27 11:45:00,159.65,159.79,159.51,159.54,10026.0,158.0161,158.1547,157.8776,157.9073,10026.0
2023-07-27 11:50:00,159.6,159.78,159.57,159.64,7299.0,157.9667,158.1448,157.937,158.0062,7299.0
2023-07-27 11:55:00,159.65,159.72,159.5,159.6,8978.0,158.0161,158.0854,157.8677,157.9667,8978.0
2023-07-27 12:00:00,159.63,160.0,159.63,159.99,11990.0,157.9963,158.3626,157.9963,158.3527,11990.0
2023-07-27 12:05:00,159.99,160.27,159.97,160.27,7121.0,158.3527,158.6298,158.3329,158.6298,7121.0
2023-07-27 12:10:00,160.33,160.44,160.27,160.33,10918.0,158.6892,158.7981,158.6298,158.6892,10918.0
2023-07-27 12:15:00,160.34,160.48,160.3,160.38,7263.0,158.6991,158.8376,158.6595,158.7387,7263.0
2023-07-27 12:20:00,160.39,160.44,160.32,160.41,9428.0,158.7486,158.7981,158.6793,158.7684,9428.0
2023-07-27 12:25:00,160.41,160.72,160.4,160.68,8345.0,158.7684,159.0752,158.7585,159.0356,8345.0
2023-07-27 12:30:00,160.69,160.78,160.65,160.65,10473.0,159.0455,159.1346,159.0059,159.0059,10473.0
2023-07-27 12:35:00,160.64,160.78,160.53,160.71,23774.0,158.996,159.1346,158.8871,159.0653,23774.0
2023-07-27 12:40:00,160.72,160.79,160.69,160.74,8040.0,159.0752,159.1445,159.0455,159.095,8040.0
2023-07-27 12:45:00,160.68,160.83,160.66,160.72,14319.0,159.0356,159.1841,159.0158,159.0752,14319.0
2023-07-27 12:50:00,160.71,160.71,160.5,160.57,11120.0,159.0653,159.0653,158.8574,158.9267,11120.0
2023-07-27 12:55:00,160.56,160.64,160.47,160.64,7623.0,158.9168,158.996,158.8278,158.996,7623.0
2023-07-27 13:00:00,160.69,160.91,160.68,160.68,16541.0,159.0455,159.2632,159.0356,159.0356,16541.0
2023-07-27 13:05:00,160.7,160.72,159.89,160.37,12911.0,159.0554,159.0752,158.2537,158.7288,12911.0
2023-07-27 13:10:00,160.33,160.53,160.33,160.48,5626.0,158.6892,158.8871,158.6892,158.8376,5626.0
2023-07-27 13:15:00,160.43,160.48,159.89,160.02,17158.0,158.7882,158.8376,158.2537,158.3824,17158.0
2023-07-27 13:20:00,159.77,160.04,159.62,160.02,8651.0,158.1349,158.4022,157.9864,158.3824,8651.0
2023-07-27 13:25:00,159.85,159.9,159.67,159.72,5610.0,158.2141,158.2636,158.0359,158.0854,5610.0
2023-07-27 13:30:00,159.7,159.77,159.49,159.54,6029.0,158.0656,158.1349,157.8578,157.9073,6029.0
2023-07-27 13:35:00,159.54,159.63,159.4,159.42,6166.0,157.9073,157.9963,157.7687,157.7885,6166.0
2023-07-27 13:40:00,159.42,159.82,159.41,159.78,8254.0,157.7885,158.1844,157.7786,158.1448,8254.0
2023-07-27 13:45:00,159.79,159.79,159.47,159.53,4200.0,158.1547,158.1547,157.838,157.8974,4200.0
2023-07-27 13:50:00,159.56,159.72,159.36,159.46,5800.0,157.9271,158.0854,157.7291,157.8281,5800.0
2023-07-27 13:55:00,159.57,159.61,159.34,159.61,2900.0,157.937,157.9766,157.7093,157.9766,2900.0
2023-07-27 14:00:00,159.59,159.75,159.34,159.62,9733.0,157.9568,158.1151,157.7093,157.9864,9733.0
2023-07-27 14:05:00,159.57,159.6,158.97,158.99,9923.0,157.937,157.9667,157.3431,157.3629,9923.0
2023-07-27 14:10:00,159.02,159.02,158.5,158.67,19818.0,157.3926,157.3926,156.8779,157.0462,19818.0
2023-07-27 14:15:00,158.64,158.81,158.59,158.77,8705.0,157.0165,157.1847,156.967,157.1451,8705.0
2023-07-27 14:20:00,158.78,158.94,158.61,158.61,9704.0,157.155,157.3134,156.9868,156.9868,9704.0
2023-07-27 14:25:00,158.58,158.58,157.89,157.89,17672.0,156.9571,156.9571,156.2742,156.2742,17672.0
2023-07-27 14:30:00,157.93,158.13,157.68,157.72,8982.0,156.3137,156.5117,156.0663,156.1059,8982.0
2023-07-27 14:35:00,157.71,157.78,157.01,157.3,26551.0,156.096,156.1653,155.4032,155.6902,26551.0
2023-07-27 14:40:00,157.32,157.6,157.22,157.51,15370.0,155.71,155.9871,155.611,155.898,15370.0
2023-07-27 14:45:00,157.47,157.72,157.36,157.55,10370.0,155.8585,156.1059,155.7496,155.9376,10370.0
2023-07-27 14:50:00,157.47,157.55,157.27,157.43,23859.0,155.8585,155.9376,155.6605,155.8189,23859.0
2023-07-27 14:55:00,157.41,157.41,156.91,156.91,27667.0,155.7991,155.7991,155.3042,155.3042,27667.0
2023-07-27 15:00:00,156.88,157.17,156.86,157.14,20292.0,155.2745,155.5615,155.2547,155.5318,20292.0
2023-07-27 15:05:00,157.13,157.24,156.85,157.24,8548.0,155.5219,155.6308,155.2448,155.6308,8548.0
2023-07-27 15:10:00,157.28,157.78,157.28,157.76,13854.0,155.6704,156.1653,155.6704,156.1455,13854.0
2023-07-27 15:15:00,157.72,157.89,157.65,157.87,10614.0,156.1059,156.2742,156.0366,156.2544,10614.0
2023-07-27 15:20:00,157.88,157.89,157.49,157.49,18905.0,156.2643,156.2742,155.8782,155.8782,18905.0
2023-07-27 15:25:00,157.49,157.57,157.35,157.4,8139.0,155.8782,155.9574,155.7397,155.7892,8139.0
2023-07-27 15:30:00,157.46,157.61,157.26,157.26,10036.0,155.8486,155.997,155.6506,155.6506,10036.0
2023-07-27 15:35:00,157.29,157.4,157.1,157.17,9399.0,155.6803,155.7892,155.4922,155.5615,9399.0
2023-07-27 15:40:00,157.23,157.23,156.92,156.92,14633.0,155.6209,155.6209,155.3141,155.3141,14633.0
2023-07-27 15:45:00,156.99,157.0,156.67,156.91,20602.0,155.3834,155.3933,155.0666,155.3042,20602.0
2023-07-27 15:50:00,156.93,157.5,156.93,157.42,43482.0,155.324,155.8881,155.324,155.809,43482.0
2023-07-27 15:55:00,157.39,157.6,157.23,157.49,47891.0,155.7793,155.9871,155.6209,155.8782,47891.0
2023-07-28 09:30:00,160.2,160.2,159.05,159.14,17650.0,158.5605,158.5605,157.4223,157.5114,17650.0
2023-07-28 09:35:00,159.19,159.62,158.88,159.42,19751.0,157.5608,157.9864,157.254,157.7885,19751.0
2023-07-28 09:40:00,159.39,159.88,159.23,159.43,96445.0,157.7588,158.2438,157.6004,157.7984,96445.0
2023-07-28 09:45:00,159.52,159.83,159.45,159.64,14759.0,157.8875,158.1943,157.8182,158.0062,14759.0
2023-07-28 09:50:00,159.63,159.83,159.47,159.78,12233.0,157.9963,158.1943,157.838,158.1448,12233.0
2023-07-28 09:55:00,159.81,159.91,159.57,159.72,11342.0,158.1745,158.2735,157.937,158.0854,11342.0
2023-07-28 10:00:00,160.0,160.35,159.76,160.35,4500.0,158.3626,158.709,158.125,158.709,4500.0
2023-07-28 10:05:00,160.28,160.36,160.11,160.21,5398.0,158.6397,158.7189,158.4714,158.5704,5398.0
2023-07-28 10:10:00,160.18,160.54,160.13,160.22,12968.0,158.5407,158.897,158.4912,158.5803,12968.0
2023-07-28 10:15:00,160.31,160.46,160.21,160.42,4723.0,158.6694,158.8179,158.5704,158.7783,4723.0
2023-07-28 10:20:00,160.37,160.37,159.99,160.0,7967.0,158.7288,158.7288,158.3527,158.3626,7967.0
2023-07-28 10:25:00,160.08,160.12,159.76,159.87,13908.0,158.4417,158.4813,158.125,158.2339,13908.0
2023-07-28 10:30:00,160.06,160.59,160.06,160.55,9712.0,158.4219,158.9465,158.4219,158.9069,9712.0
2023-07-28 10:35:00,160.55,160.56,160.2,160.2,8718.0,158.9069,158.9168,158.5605,158.5605,8718.0
2023-07-28 10:40:00,160.2,160.44,160.12,160.18,8476.0,158.5605,158.7981,158.4813,158.5407,8476.0
2023-07-28 10:45:00,160.17,160.31,159.93,160.31,10549.0,158.5308,158.6694,158.2933,158.6694,10549.0
2023-07-28 10:50:00,160.24,160.35,159.89,159.93,4888.0,158.6001,158.709,158.2537,158.2933,4888.0
2023-07-28 10:55:00,159.97,160.2,159.87,160.2,4350.0,158.3329,158.5605,158.2339,158.5605,4350.0
2023-07-28 11:00:00,160.18,160.27,160.08,160.21,3444.0,158.5407,158.6298,158.4417,158.5704,3444.0
2023-07-28 11:05:00,160.22,160.33,160.17,160.3,2600.0,158.5803,158.6892,158.5308,158.6595,2600.0
2023-07-28 11:10:00,160.3,160.52,160.13,160.47,4882.0,158.6595,158.8772,158.4912,158.8278,4882.0
2023-07-28 11:15:00,160.44,160.7,160.42,160.67,6547.0,158.7981,159.0554,158.7783,159.0257,6547.0
2023-07-28 11:20:00,160.67,160.79,160.66,160.78,5742.0,159.0257,159.1445,159.0158,159.1346,5742.0
2023-07-28 11:25:00,160.81,160.96,160.78,160.82,4225.0,159.1643,159.3127,159.1346,159.1742,4225.0
2023-07-28 11:30:00,160.88,160.9,160.78,160.8,4267.0,159.2336,159.2533,159.1346,159.1544,4267.0
2023-07-28 11:35:00,160.76,160.87,160.71,160.83,4085.0,159.1148,159.2237,159.0653,159.1841,4085.0
2023-07-28 11:40:00,160.79,160.94,160.73,160.94,7928.0,159.1445,159.2929,159.0851,159.2929,7928.0
2023-07-28 11:45:00,160.91,160.97,160.6,160.82,9176.0,159.2632,159.3226,158.9564,159.1742,9176.0
2023-07-28 11:50:00,160.77,160.96,160.76,160.92,7152.0,159.1247,159.3127,159.1148,159.2731,7152.0
2023-07-28 11:55:00,160.88,161.0,160.81,161.0,15100.0,159.2336,159.3523,159.1643,159.3523,15100.0
2023-07-28 12:00:00,160.97,160.97,160.52,160.63,25333.0,159.3226,159.3226,158.8772,158.9861,25333.0
2023-07-28 12:05:00,160.62,160.83,160.57,160.66,4359.0,158.9762,159.1841,158.9267,159.0158,4359.0
2023-07-28 12:10:00,160.66,160.99,160.66,160.99,4276.0,159.0158,159.3424,159.0158,159.3424,4276.0
2023-07-28 12:15:00,160.98,161.0,160.81,160.85,14889.0,159.3325,159.3523,159.1643,159.2039,14889.0
2023-07-28 12:20:00,160.86,161.02,160.83,160.94,11218.0,159.2138,159.3721,159.1841,159.2929,11218.0
2023-07-28 12:25:00,160.95,160.95,160.8,160.9,11120.0,159.3028,159.3028,159.1544,159.2533,11120.0
2023-07-28 12:30:00,160.9,160.9,160.61,160.69,7662.0,159.2533,159.2533,158.9663,159.0455,7662.0
2023-07-28 12:35:00,160.69,160.71,160.59,160.61,6719.0,159.0455,159.0653,158.9465,158.9663,6719.0
2023-07-28 12:40:00,160.64,160.74,160.57,160.64,8350.0,158.996,159.095,158.9267,158.996,8350.0
2023-07-28 12:45:00,160.64,160.74,160.59,160.71,8475.0,158.996,159.095,158.9465,159.0653,8475.0
2023-07-28 12:50:00,160.65,160.77,160.64,160.77,5537.0,159.0059,159.1247,158.996,159.1247,5537.0
2023-07-28 12:55:00,160.74,160.74,160.38,160.49,6525.0,159.095,159.095,158.7387,158.8475,6525.0
2023-07-28 13:00:00,160.46,160.46,160.2,160.32,7738.0,158.8179,158.8179,158.5605,158.6793,7738.0
2023-07-28 13:05:00,160.31,160.41,160.18,160.18,6217.0,158.6694,158.7684,158.5407,158.5407,6217.0
2023-07-28 13:10:00,160.19,160.31,160.08,160.31,6149.0,158.5506,158.6694,158.4417,158.6694,6149.0
2023-07-28 13:15:00,160.3,160.3,160.06,160.1,2328.0,158.6595,158.6595,158.4219,158.4615,2328.0
2023-07-28 13:20:00,160.0,160.06,159.88,160.03,7568.0,158.3626,158.4219,158.2438,158.3923,7568.0
2023-07-28 13:25:00,160.05,160.06,159.99,160.01,4500.0,158.412,158.4219,158.3527,158.3725,4500.0
2023-07-28 13:30:00,159.99,160.2,159.84,159.84,7234.0,158.3527,158.5605,158.2042,158.2042,7234.0
2023-07-28 13:35:00,159.79,159.88,159.66,159.85,5924.0,158.1547,158.2438,158.026,158.2141,5924.0
2023-07-28 13:40:00,159.85,159.85,159.3,159.52,6400.0,158.2141,158.2141,157.6697,157.8875,6400.0
2023-07-28 13:45:00,159.46,159.64,159.33,159.53,4600.0,157.8281,158.0062,157.6994,157.8974,4600.0
2023-07-28 13:50:00,159.6,159.97,159.59,159.97,4200.0,157.9667,158.3329,157.9568,158.3329,4200.0
2023-07-28 13:55:00,159.97,160.24,159.96,160.24,5546.0,158.3329,158.6001,158.323,158.6001,5546.0
2023-07-28 14:00:00,160.25,160.38,160.23,160.37,12952.0,158.61,158.7387,158.5902,158.7288,12952.0
2023-07-28 14:05:00,160.39,160.39,160.22,160.33,4019.0,158.7486,158.7486,158.5803,158.6892,4019.0
2023-07-28 14:10:00,160.3,160.3,159.95,160.03,4568.0,158.6595,158.6595,158.3131,158.3923,4568.0
2023-07-28 14:15:00,160.07,160.07,159.98,160.02,3401.0,158.4318,158.4318,158.3428,158.3824,3401.0
2023-07-28 14:20:00,160.0,160.29,160.0,160.12,4249.0,158.3626,158.6496,158.3626,158.4813,4249.0
2023-07-28 14:25:00,160.13,160.25,160.13,160.25,4000.0,158.4912,158.61,158.4912,158.61,4000.0
2023-07-28 14:30:00,160.26,160.29,160.18,160.2,1900.0,158.6199,158.6496,158.5407,158.5605,1900.0
2023-07-28 14:35:00,160.25,160.25,159.9,159.99,4461.0,158.61,158.61,158.2636,158.3527,4461.0
2023-07-28 14:40:00,160.01,160.23,160.0,160.23,3200.0,158.3725,158.5902,158.3626,158.5902,3200.0
2023-07-28 14:45:00,160.25,160.38,160.25,160.31,3114.0,158.61,158.7387,158.61,158.6694,3114.0
2023-07-28 14:50:00,160.3,160.51,160.3,160.48,5176.0,158.6595,158.8673,158.6595,158.8376,5176.0
2023-07-28 14:55:00,160.47,160.47,160.23,160.32,4843.0,158.8278,158.8278,158.5902,158.6793,4843.0
2023-07-28 15:00:00,160.33,160.41,160.17,160.4,5813.0,158.6892,158.7684,158.5308,158.7585,5813.0
2023-07-28 15:05:00,160.4,160.64,160.4,160.61,3101.0,158.7585,158.996,158.7585,158.9663,3101.0
2023-07-28 15:10:00,160.54,160.7,160.49,160.54,3702.0,158.897,159.0554,158.8475,158.897,3702.0
2023-07-28 15:15:00,160.57,160.72,160.57,160.67,4328.0,158.9267,159.0752,158.9267,159.0257,4328.0
2023-07-28 15:20:00,160.62,160.65,160.42,160.47,10376.0,158.9762,159.0059,158.7783,158.8278,10376.0
2023-07-28 15:25:00,160.46,160.59,160.35,160.35,13096.0,158.8179,158.9465,158.709,158.709,13096.0
2023-07-28 15:30:00,160.36,160.67,160.33,160.67,25372.0,158.7189,159.0257,158.6892,159.0257,25372.0
2023-07-28 15:35:00,160.66,160.69,160.46,160.46,18276.0,159.0158,159.0455,158.8179,158.8179,18276.0
2023-07-28 15:40:00,160.46,160.57,160.33,160.47,23102.0,158.8179,158.9267,158.6892,158.8278,23102.0
2023-07-28 15:45:00,160.45,160.57,160.39,160.46,14611.0,158.808,158.9267,158.7486,158.8179,14611.0
2023-07-28 15:50:00,160.44,160.88,160.3,160.78,30987.0,158.7981,159.2336,158.6595,159.1346,30987.0
2023-07-28 15:55:00,160.78,160.85,160.44,160.54,75408.0,159.1346,159.2039,158.7981,158.897,75408.0
2023-07-31 09:30:00,160.67,161.15,160.64,160.8,12969.0,159.0257,159.5008,158.996,159.1544,12969.0
2023-07-31 09:35:00,160.76,160.88,160.46,160.74,12113.0,159.1148,159.2336,158.8179,159.095,12113.0
2023-07-31 09:40:00,160.6,160.99,160.59,160.93,17981.0,158.9564,159.3424,158.9465,159.283,17981.0
2023-07-31 09:45:00,160.99,161.17,160.61,160.67,14227.0,159.3424,159.5206,158.9663,159.0257,14227.0
2023-07-31 09:50:00,160.69,160.85,160.3,160.3,9901.0,159.0455,159.2039,158.6595,158.6595,9901.0
2023-07-31 09:55:00,160.21,160.21,159.68,160.02,25083.0,158.5704,158.5704,158.0458,158.3824,25083.0
2023-07-31 10:00:00,160.02,160.17,159.92,160.14,4277.0,158.3824,158.5308,158.2834,158.5011,4277.0
2023-07-31 10:05:00,160.29,160.65,160.29,160.65,5883.0,158.6496,159.0059,158.6496,159.0059,5883.0
2023-07-31 10:10:00,160.63,160.87,160.52,160.86,5350.0,158.9861,159.2237,158.8772,159.2138,5350.0
2023-07-31 10:15:00,160.91,160.95,160.74,160.78,6800.0,159.2632,159.3028,159.095,159.1346,6800.0
2023-07-31 10:20:00,160.78,160.99,160.73,160.83,9041.0,159.1346,159.3424,159.0851,159.1841,9041.0
2023-07-31 10:25:00,160.8,160.92,160.72,160.8,12054.0,159.1544,159.2731,159.0752,159.1544,12054.0
2023-07-31 10:30:00,160.83,160.88,160.34,160.49,4663.0,159.1841,159.2336,158.6991,158.8475,4663.0
2023-07-31 10:35:00,160.35,160.67,160.34,160.64,4500.0,158.709,159.0257,158.6991,158.996,4500.0
2023-07-31 10:40:00,160.65,160.72,160.57,160.67,3507.0,159.0059,159.0752,158.9267,159.0257,3507.0
2023-07-31 10:45:00,160.57,160.7,160.41,160.7,6653.0,158.9267,159.0554,158.7684,159.0554,6653.0
2023-07-31 10:50:00,160.69,160.88,160.69,160.74,5101.0,159.0455,159.2336,159.0455,159.095,5101.0
2023-07-31 10:55:00,160.81,160.84,160.57,160.61,2042.0,159.1643,159.194,158.9267,158.9663,2042.0
2023-07-31 11:00:00,160.66,160.8,160.63,160.8,7965.0,159.0158,159.1544,158.9861,159.1544,7965.0
2023-07-31 11:05:00,160.81,160.92,160.73,160.85,2506.0,159.1643,159.2731,159.0851,159.2039,2506.0
2023-07-31 11:10:00,160.74,160.9,160.74,160.77,2333.0,159.095,159.2533,159.095,159.1247,2333.0
2023-07-31 11:15:00,160.79,160.79,160.64,160.72,3600.0,159.1445,159.1445,158.996,159.0752,3600.0
2023-07-31 11:20:00,160.74,160.81,160.62,160.63,3300.0,159.095,159.1643,158.9762,158.9861,3300.0
2023-07-31 11:25:00,160.58,160.58,160.41,160.53,2800.0,158.9366,158.9366,158.7684,158.8871,2800.0
2023-07-31 11:30:00,160.62,160.62,160.17,160.39,9387.0,158.9762,158.9762,158.5308,158.7486,9387.0
2023-07-31 11:35:00,160.39,160.56,160.39,160.45,2000.0,158.7486,158.9168,158.7486,158.808,2000.0
2023-07-31 11:40:00,160.48,160.51,160.41,160.43,1900.0,158.8376,158.8673,158.7684,158.7882,1900.0
2023-07-31 11:45:00,160.49,160.57,160.41,160.52,2000.0,158.8475,158.9267,158.7684,158.8772,2000.0
2023-07-31 11:50:00,160.58,160.58,160.17,160.18,5610.0,158.9366,158.9366,158.5308,158.5407,5610.0
2023-07-31 11:55:00,160.23,160.47,160.23,160.45,3100.0,158.5902,158.8278,158.5902,158.808,3100.0
2023-07-31 12:00:00,160.49,160.51,160.43,160.47,1800.0,158.8475,158.8673,158.7882,158.8278,1800.0
2023-07-31 12:05:00,160.49,160.61,160.44,160.5,1700.0,158.8475,158.9663,158.7981,158.8574,1700.0
2023-07-31 12:10:00,160.54,160.54,160.42,160.42,6237.0,158.897,158.897,158.7783,158.7783,6237.0
2023-07-31 12:15:00,160.37,160.6,160.31,160.6,1825.0,158.7288,158.9564,158.6694,158.9564,1825.0
2023-07-31 12:20:00,160.65,160.65,160.55,160.57,4825.0,159.0059,159.0059,158.9069,158.9267,4825.0
2023-07-31 12:25:00,160.61,160.71,160.57,160.71,2100.0,158.9663,159.0653,158.9267,159.0653,2100.0
2023-07-31 12:30:00,160.7,160.73,160.54,160.67,2300.0,159.0554,159.0851,158.897,159.0257,2300.0
2023-07-31 12:35:00,160.63,160.75,160.56,160.75,1000.0,158.9861,159.1049,158.9168,159.1049,1000.0
2023-07-31 12:40:00,160.67,160.67,160.51,160.51,2300.0,159.0257,159.0257,158.8673,158.8673,2300.0
2023-07-31 12:45:00,160.58,160.61,160.52,160.61,2932.0,158.9366,158.9663,158.8772,158.9663,2932.0
2023-07-31 12:50:00,160.59,160.59,160.42,160.42,2421.0,158.9465,158.9465,158.7783,158.7783,2421.0
2023-07-31 12:55:00,160.48,160.48,160.28,160.28,3391.0,158.8376,158.8376,158.6397,158.6397,3391.0
2023-07-31 13:00:00,160.29,160.3,160.03,160.19,2476.0,158.6496,158.6595,158.3923,158.5506,2476.0
2023-07-31 13:05:00,160.16,160.47,160.16,160.46,1406.0,158.5209,158.8278,158.5209,158.8179,1406.0
2023-07-31 13:10:00,160.46,160.5,160.32,160.33,3588.0,158.8179,158.8574,158.6793,158.6892,3588.0
2023-07-31 13:15:00,160.32,160.34,160.13,160.19,3736.0,158.6793,158.6991,158.4912,158.5506,3736.0
2023-07-31 13:20:00,160.26,160.38,160.25,160.29,1998.0,158.6199,158.7387,158.61,158.6496,1998.0
2023-07-31 13:25:00,160.28,160.41,160.28,160.41,1700.0,158.6397,158.7684,158.6397,158.7684,1700.0
2023-07-31 13:30:00,160.32,160.45,160.32,160.45,2400.0,158.6793,158.808,158.6793,158.808,2400.0
2023-07-31 13:35:00,160.49,160.67,160.49,160.66,2100.0,158.8475,159.0257,158.8475,159.0158,2100.0
2023-07-31 13:40:00,160.7,160.71,160.51,160.59,2144.0,159.0554,159.0653,158.8673,158.9465,2144.0
2023-07-31 13:45:00,160.62,160.64,160.52,160.62,2900.0,158.9762,158.996,158.8772,158.9762,2900.0
2023-07-31 13:50:00,160.66,160.67,160.47,160.47,2344.0,159.0158,159.0257,158.8278,158.8278,2344.0
2023-07-31 13:55:00,160.44,160.53,160.44,160.53,300.0,158.7981,158.8871,158.7981,158.8871,300.0
2023-07-31 14:00:00,160.57,160.67,160.5,160.61,2300.0,158.9267,159.0257,158.8574,158.9663,2300.0
2023-07-31 14:05:00,160.57,160.59,160.42,160.45,2900.0,158.9267,158.9465,158.7783,158.808,2900.0
2023-07-31 14:10:00,160.44,160.5,160.43,160.45,800.0,158.7981,158.8574,158.7882,158.808,800.0
2023-07-31 14:15:00,160.46,160.55,160.41,160.55,600.0,158.8179,158.9069,158.7684,158.9069,600.0
2023-07-31 14:20:00,160.52,160.52,160.31,160.31,2833.0,158.8772,158.8772,158.6694,158.6694,2833.0
2023-07-31 14:25:00,160.34,160.45,160.33,160.45,900.0,158.6991,158.808,158.6892,158.808,900.0
2023-07-31 14:30:00,160.44,160.48,160.32,160.47,2036.0,158.7981,158.8376,158.6793,158.8278,2036.0
2023-07-31 14:35:00,160.5,160.57,160.38,160.43,3350.0,158.8574,158.9267,158.7387,158.7882,3350.0
2023-07-31 14:40:00,160.43,160.54,160.43,160.48,1000.0,158.7882,158.897,158.7882,158.8376,1000.0
2023-07-31 14:45:00,160.53,160.55,160.4,160.52,2500.0,158.8871,158.9069,158.7585,158.8772,2500.0
2023-07-31 14:50:00,160.58,160.69,160.53,160.66,2900.0,158.9366,159.0455,158.8871,159.0158,2900.0
2023-07-31 14:55:00,160.63,160.8,160.63,160.75,2400.0,158.9861,159.1544,158.9861,159.1049,2400.0
2023-07-31 15:00:00,160.75,160.75,160.5,160.53,3500.0,159.1049,159.1049,158.8574,158.8871,3500.0
2023-07-31 15:05:00,160.52,160.52,160.31,160.31,3592.0,158.8772,158.8772,158.6694,158.6694,3592.0
2023-07-31 15:10:00,160.36,160.36,160.26,160.32,1596.0,158.7189,158.7189,158.6199,158.6793,1596.0
2023-07-31 15:15:00,160.35,160.46,160.32,160.46,3368.0,158.709,158.8179,158.6793,158.8179,3368.0
2023-07-31 15:20:00,160.46,160.46,160.38,160.38,2900.0,158.8179,158.8179,158.7387,158.7387,2900.0
2023-07-31 15:25:00,160.37,160.4,160.25,160.35,5300.0,158.7288,158.7585,158.61,158.709,5300.0
2023-07-31 15:30:00,160.36,160.36,160.16,160.18,5711.0,158.7189,158.7189,158.5209,158.5407,5711.0
2023-07-31 15:35:00,160.21,160.31,160.17,160.19,7532.0,158.5704,158.6694,158.5308,158.5506,7532.0
2023-07-31 15:40:00,160.24,160.32,160.21,160.26,8359.0,158.6001,158.6793,158.5704,158.6199,8359.0
2023-07-31 15:45:00,160.3,160.31,159.98,160.07,9249.0,158.6595,158.6694,158.3428,158.4318,9249.0
2023-07-31 15:50:00,160.04,160.45,160.04,160.33,36793.0,158.4022,158.808,158.4022,158.6892,36793.0
2023-07-31 15:55:00,160.32,160.59,160.19,160.57,60428.0,158.6793,158.9465,158.5506,158.9267,60428.0
2023-08-01 09:30:00,159.6,159.6,158.99,159.48,23030.0,157.9667,157.9667,157.3629,157.8479,23030.0
2023-08-01 09:35:00,159.48,159.66,159.41,159.65,19271.0,157.8479,158.026,157.7786,158.0161,19271.0
2023-08-01 09:40:00,159.61,159.64,159.32,159.37,9298.0,157.9766,158.0062,157.6895,157.739,9298.0
2023-08-01 09:45:00,159.35,159.69,159.3,159.45,9558.0,157.7192,158.0557,157.6697,157.8182,9558.0
2023-08-01 09:50:00,159.39,159.49,159.21,159.21,6959.0,157.7588,157.8578,157.5806,157.5806,6959.0
2023-08-01 09:55:00,159.25,159.27,159.06,159.13,17703.0,157.6202,157.64,157.4322,157.5015,17703.0
2023-08-01 10:00:00,159.17,159.6,159.12,159.59,11071.0,157.5411,157.9667,157.4916,157.9568,11071.0
2023-08-01 10:05:00,159.65,159.89,159.52,159.86,10978.0,158.0161,158.2537,157.8875,158.224,10978.0
2023-08-01 10:10:00,159.88,159.89,159.24,159.3,18666.0,158.2438,158.2537,157.6103,157.6697,18666.0
2023-08-01 10:15:00,159.23,159.36,158.96,159.13,19244.0,157.6004,157.7291,157.3332,157.5015,19244.0
2023-08-01 10:20:00,159.04,159.5,159.01,159.4,7422.0,157.4124,157.8677,157.3827,157.7687,7422.0
2023-08-01 10:25:00,159.42,159.81,159.42,159.8,4821.0,157.7885,158.1745,157.7885,158.1646,4821.0
2023-08-01 10:30:00,159.78,160.01,159.78,159.83,3781.0,158.1448,158.3725,158.1448,158.1943,3781.0
2023-08-01 10:35:00,159.83,160.2,159.79,160.11,8450.0,158.1943,158.5605,158.1547,158.4714,8450.0
2023-08-01 10:40:00,160.13,160.28,160.01,160.03,7691.0,158.4912,158.6397,158.3725,158.3923,7691.0
2023-08-01 10:45:00,160.08,160.26,159.98,160.25,5703.0,158.4417,158.6199,158.3428,158.61,5703.0
2023-08-01 10:50:00,160.21,160.51,160.19,160.41,8724.0,158.5704,158.8673,158.5506,158.7684,8724.0
2023-08-01 10:55:00,160.39,160.52,160.3,160.42,6950.0,158.7486,158.8772,158.6595,158.7783,6950.0
2023-08-01 11:00:00,160.46,160.53,160.16,160.21,4957.0,158.8179,158.8871,158.5209,158.5704,4957.0
2023-08-01 11:05:00,160.25,160.34,160.2,160.24,2949.0,158.61,158.6991,158.5605,158.6001,2949.0
2023-08-01 11:10:00,160.29,160.29,159.92,159.92,3754.0,158.6496,158.6496,158.2834,158.2834,3754.0
2023-08-01 11:15:00,159.96,160.07,159.85,160.07,3300.0,158.323,158.4318,158.2141,158.4318,3300.0
2023-08-01 11:20:00,159.95,160.1,159.92,159.98,8894.0,158.3131,158.4615,158.2834,158.3428,8894.0
2023-08-01 11:25:00,159.94,160.25,159.93,160.16,3893.0,158.3032,158.61,158.2933,158.5209,3893.0
2023-08-01 11:30:00,160.15,160.15,160.0,160.05,4400.0,158.511,158.511,158.3626,158.412,4400.0
2023-08-01 11:35:00,160.07,160.4,160.07,160.4,4300.0,158.4318,158.7585,158.4318,158.7585,4300.0
2023-08-01 11:40:00,160.36,160.36,160.06,160.06,3660.0,158.7189,158.7189,158.4219,158.4219,3660.0
2023-08-01 11:45:00,160.06,160.2,160.06,160.12,5580.0,158.4219,158.5605,158.4219,158.4813,5580.0
2023-08-01 11:50:00,160.13,160.33,160.13,160.33,3100.0,158.4912,158.6892,158.4912,158.6892,3100.0
2023-08-01 11:55:00,160.31,160.45,160.31,160.37,8555.0,158.6694,158.808,158.6694,158.7288,8555.0
2023-08-01 12:00:00,160.38,160.42,160.2,160.2,2200.0,158.7387,158.7783,158.5605,158.5605,2200.0
2023-08-01 12:05:00,160.22,160.27,160.17,160.24,2680.0,158.5803,158.6298,158.5308,158.6001,2680.0
2023-08-01 12:10:00,160.29,160.44,160.29,160.44,2100.0,158.6496,158.7981,158.6496,158.7981,2100.0
2023-08-01 12:15:00,160.42,160.45,160.35,160.35,2914.0,158.7783,158.808,158.709,158.709,2914.0
2023-08-01 12:20:00,160.27,160.41,160.22,160.24,1800.0,158.6298,158.7684,158.5803,158.6001,1800.0
2023-08-01 12:25:00,160.27,160.27,160.15,160.27,1948.0,158.6298,158.6298,158.511,158.6298,1948.0
2023-08-01 12:30:00,160.2,160.35,160.07,160.31,3704.0,158.5605,158.709,158.4318,158.6694,3704.0
2023-08-01 12:35:00,160.33,160.37,160.28,160.32,2187.0,158.6892,158.7288,158.6397,158.6793,2187.0
2023-08-01 12:40:00,160.37,160.45,160.31,160.43,3790.0,158.7288,158.808,158.6694,158.7882,3790.0
2023-08-01 12:45:00,160.41,160.45,160.3,160.37,1300.0,158.7684,158.808,158.6595,158.7288,1300.0
2023-08-01 12:50:00,160.38,160.44,160.33,160.4,6663.0,158.7387,158.7981,158.6892,158.7585,6663.0
2023-08-01 12:55:00,160.36,160.5,160.36,160.49,5991.0,158.7189,158.8574,158.7189,158.8475,5991.0
2023-08-01 13:00:00,160.5,160.56,160.46,160.51,4950.0,158.8574,158.9168,158.8179,158.8673,4950.0
2023-08-01 13:05:00,160.52,160.62,160.52,160.57,5200.0,158.8772,158.9762,158.8772,158.9267,5200.0
2023-08-01 13:10:00,160.5,160.5,160.36,160.46,8460.0,158.8574,158.8574,158.7189,158.8179,8460.0
2023-08-01 13:15:00,160.47,160.48,160.27,160.28,3200.0,158.8278,158.8376,158.6298,158.6397,3200.0
2023-08-01 13:20:00,160.3,160.42,160.29,160.4,2200.0,158.6595,158.7783,158.6496,158.7585,2200.0
2023-08-01 13:25:00,160.41,160.46,160.31,160.31,4318.0,158.7684,158.8179,158.6694,158.6694,4318.0
2023-08-01 13:30:00,160.33,160.35,160.17,160.31,3431.0,158.6892,158.709,158.5308,158.6694,3431.0
2023-08-01 13:35:00,160.33,160.37,160.15,160.18,1765.0,158.6892,158.7288,158.511,158.5407,1765.0
2023-08-01 13:40:00,160.23,160.35,160.21,160.31,2854.0,158.5902,158.709,158.5704,158.6694,2854.0
2023-08-01 13:45:00,160.34,160.34,160.27,160.33,900.0,158.6991,158.6991,158.6298,158.6892,900.0
2023-08-01 13:50:00,160.36,160.48,160.36,160.48,2050.0,158.7189,158.8376,158.7189,158.8376,2050.0
2023-08-01 13:55:00,160.47,160.6,160.47,160.56,3910.0,158.8278,158.9564,158.8278,158.9168,3910.0
2023-08-01 14:00:00,160.57,160.71,160.56,160.69,10361.0,158.9267,159.0653,158.9168,159.0455,10361.0
2023-08-01 14:05:00,160.71,160.73,160.53,160.67,2820.0,159.0653,159.0851,158.8871,159.0257,2820.0
2023-08-01 14:10:00,160.69,160.69,160.55,160.63,1800.0,159.0455,159.0455,158.9069,158.9861,1800.0
2023-08-01 14:15:00,160.64,160.74,160.64,160.72,3898.0,158.996,159.095,158.996,159.0752,3898.0
2023-08-01 14:20:00,160.71,160.71,160.58,160.65,17315.0,159.0653,159.0653,158.9366,159.0059,17315.0
2023-08-01 14:25:00,160.65,160.73,160.52,160.59,3019.0,159.0059,159.0851,158.8772,158.9465,3019.0
2023-08-01 14:30:00,160.64,160.64,160.49,160.53,17512.0,158.996,158.996,158.8475,158.8871,17512.0
2023-08-01 14:35:00,160.55,160.61,160.5,160.61,23348.0,158.9069,158.9663,158.8574,158.9663,23348.0
2023-08-01 14:40:00,160.62,160.66,160.58,160.66,800.0,158.9762,159.0158,158.9366,159.0158,800.0
2023-08-01 14:45:00,160.57,160.82,160.57,160.82,2662.0,158.9267,159.1742,158.9267,159.1742,2662.0
2023-08-01 14:50:00,160.8,160.8,160.72,160.77,3950.0,159.1544,159.1544,159.0752,159.1247,3950.0
2023-08-01 14:55:00,160.74,160.74,160.59,160.68,4815.0,159.095,159.095,158.9465,159.0356,4815.0
2023-08-01 15:00:00,160.68,160.8,160.68,160.8,3869.0,159.0356,159.1544,159.0356,159.1544,3869.0
2023-08-01 15:05:00,160.81,160.87,160.8,160.87,3552.0,159.1643,159.2237,159.1544,159.2237,3552.0
2023-08-01 15:10:00,160.86,160.86,160.79,160.82,2304.0,159.2138,159.2138,159.1445,159.1742,2304.0
2023-08-01 15:15:00,160.82,160.84,160.76,160.77,2286.0,159.1742,159.194,159.1148,159.1247,2286.0
2023-08-01 15:20:00,160.77,160.79,160.61,160.63,7593.0,159.1247,159.1445,158.9663,158.9861,7593.0
2023-08-01 15:25:00,160.63,160.69,160.6,160.69,3300.0,158.9861,159.0455,158.9564,159.0455,3300.0
2023-08-01 15:30:00,160.69,160.82,160.67,160.81,4512.0,159.0455,159.1742,159.0257,159.1643,4512.0
2023-08-01 15:35:00,160.8,160.83,160.51,160.51,2667.0,159.1544,159.1841,158.8673,158.8673,2667.0
2023-08-01 15:40:00,160.56,160.56,160.46,160.5,4578.0,158.9168,158.9168,158.8179,158.8574,4578.0
2023-08-01 15:45:00,160.51,160.62,160.47,160.6,10895.0,158.8673,158.9762,158.8278,158.9564,10895.0
2023-08-01 15:50:00,160.62,160.75,160.61,160.75,15280.0,158.9762,159.1049,158.9663,159.1049,15280.0
2023-08-01 15:55:00,160.73,160.73,160.49,160.51,34538.0,159.0851,159.0851,158.8475,158.8673,34538.0
2023-08-02 09:30:00,158.54,158.54,157.5,157.5,36570.0,156.9175,156.9175,155.8881,155.8881,36570.0
2023-08-02 09:35:00,157.48,157.52,156.98,157.52,23376.0,155.8684,155.9079,155.3735,155.9079,23376.0
2023-08-02 09:40:00,157.46,157.68,157.35,157.38,26034.0,155.8486,156.0663,155.7397,155.7694,26034.0
2023-08-02 09:45:00,157.35,157.49,156.96,157.35,29533.0,155.7397,155.8782,155.3537,155.7397,29533.0
2023-08-02 09:50:00,157.32,157.34,156.66,156.66,25029.0,155.71,155.7298,155.0567,155.0567,25029.0
2023-08-02 09:55:00,156.64,156.83,156.54,156.76,24619.0,155.0369,155.225,154.938,155.1557,24619.0
2023-08-02 10:00:00,156.77,156.86,156.52,156.67,19322.0,155.1656,155.2547,154.9182,155.0666,19322.0
2023-08-02 10:05:00,156.65,156.71,156.06,156.16,23757.0,155.0468,155.1062,154.4629,154.5619,23757.0
2023-08-02 10:10:00,156.16,156.17,155.77,155.8,30489.0,154.5619,154.5718,154.1759,154.2055,30489.0
2023-08-02 10:15:00,155.81,156.11,155.68,156.11,92091.0,154.2154,154.5124,154.0868,154.5124,92091.0
2023-08-02 10:20:00,156.04,156.36,155.99,156.25,54315.0,154.4431,154.7598,154.3936,154.6509,54315.0
2023-08-02 10:25:00,156.27,156.63,156.27,156.4,13719.0,154.6707,155.027,154.6707,154.7994,13719.0
2023-08-02 10:30:00,156.4,156.62,156.3,156.56,26732.0,154.7994,155.0172,154.7004,154.9578,26732.0
2023-08-02 10:35:00,156.54,156.54,156.36,156.45,14276.0,154.938,154.938,154.7598,154.8489,14276.0
2023-08-02 10:40:00,156.4,156.49,156.03,156.08,11761.0,154.7994,154.8885,154.4332,154.4827,11761.0
2023-08-02 10:45:00,156.06,156.09,155.69,155.74,19750.0,154.4629,154.4926,154.0967,154.1462,19750.0
2023-08-02 10:50:00,155.73,155.97,155.66,155.73,13147.0,154.1363,154.3738,154.067,154.1363,13147.0
2023-08-02 10:55:00,155.69,155.69,155.33,155.42,19163.0,154.0967,154.0967,153.7404,153.8294,19163.0
2023-08-02 11:00:00,155.42,155.65,155.33,155.62,12247.0,153.8294,154.0571,153.7404,154.0274,12247.0
2023-08-02 11:05:00,155.62,155.73,155.55,155.71,9416.0,154.0274,154.1363,153.9581,154.1165,9416.0
2023-08-02 11:10:00,155.68,155.72,155.54,155.56,4500.0,154.0868,154.1264,153.9482,153.968,4500.0
2023-08-02 11:15:00,155.64,155.64,155.32,155.47,19190.0,154.0472,154.0472,153.7305,153.8789,19190.0
2023-08-02 11:20:00,155.43,155.46,155.25,155.31,10870.0,153.8393,153.869,153.6612,153.7206,10870.0
2023-08-02 11:25:00,155.33,155.37,155.04,155.17,10039.0,153.7404,153.7799,153.4533,153.582,10039.0
2023-08-02 11:30:00,155.14,155.22,155.06,155.19,4383.0,153.5523,153.6315,153.4731,153.6018,4383.0
2023-08-02 11:35:00,155.17,155.44,155.08,155.23,11752.0,153.582,153.8492,153.4929,153.6414,11752.0
2023-08-02 11:40:00,155.23,155.23,155.0,155.12,7471.0,153.6414,153.6414,153.4137,153.5325,7471.0
2023-08-02 11:45:00,155.07,155.07,154.5,154.53,6191.0,153.483,153.483,152.9188,152.9485,6191.0
2023-08-02 11:50:00,154.55,154.67,154.39,154.61,7836.0,152.9683,153.0871,152.81,153.0277,7836.0
2023-08-02 11:55:00,154.64,154.64,154.03,154.04,51123.0,153.0574,153.0574,152.4537,152.4636,51123.0
2023-08-02 12:00:00,154.03,154.12,153.79,153.81,8408.0,152.4537,152.5427,152.2161,152.2359,8408.0
2023-08-02 12:05:00,153.83,154.0,153.73,153.84,13606.0,152.2557,152.424,152.1567,152.2656,13606.0
2023-08-02 12:10:00,153.87,153.89,153.46,153.8,10385.0,152.2953,152.3151,151.8895,152.226,10385.0
2023-08-02 12:15:00,153.82,154.01,153.77,153.89,17130.0,152.2458,152.4339,152.1963,152.3151,17130.0
2023-08-02 12:20:00,153.95,153.97,153.72,153.85,6300.0,152.3745,152.3943,152.1468,152.2755,6300.0
2023-08-02 12:25:00,153.81,153.96,153.65,153.8,8224.0,152.2359,152.3844,152.0775,152.226,8224.0
2023-08-02 12:30:00,153.81,154.16,153.74,154.15,8984.0,152.2359,152.5823,152.1666,152.5724,8984.0
2023-08-02 12:35:00,154.2,154.54,154.17,154.41,14069.0,152.6219,152.9584,152.5922,152.8298,14069.0
2023-08-02 12:40:00,154.45,154.54,154.33,154.54,10659.0,152.8694,152.9584,152.7506,152.9584,10659.0
2023-08-02 12:45:00,154.54,154.75,154.49,154.6,11008.0,152.9584,153.1663,152.9089,153.0178,11008.0
2023-08-02 12:50:00,154.61,154.61,154.26,154.39,3594.0,153.0277,153.0277,152.6813,152.81,3594.0
2023-08-02 12:55:00,154.42,154.68,154.41,154.68,5259.0,152.8397,153.097,152.8298,153.097,5259.0
2023-08-02 13:00:00,154.64,154.88,154.64,154.79,4224.0,153.0574,153.295,153.0574,153.2059,4224.0
2023-08-02 13:05:00,154.8,154.85,154.64,154.79,2222.0,153.2158,153.2653,153.0574,153.2059,2222.0
2023-08-02 13:10:00,154.84,155.01,154.84,154.91,5200.0,153.2554,153.4236,153.2554,153.3247,5200.0
2023-08-02 13:15:00,154.9,155.04,154.87,155.03,13178.0,153.3148,153.4533,153.2851,153.4434,13178.0
2023-08-02 13:20:00,154.98,155.04,154.78,154.92,5558.0,153.3939,153.4533,153.196,153.3345,5558.0
2023-08-02 13:25:00,154.98,154.99,154.7,154.94,5922.0,153.3939,153.4038,153.1168,153.3543,5922.0
2023-08-02 13:30:00,154.87,155.14,154.81,155.03,5661.0,153.2851,153.5523,153.2257,153.4434,5661.0
2023-08-02 13:35:00,155.08,155.08,154.87,155.03,900.0,153.4929,153.4929,153.2851,153.4434,900.0
2023-08-02 13:40:00,154.96,155.02,154.64,154.66,2864.0,153.3741,153.4335,153.0574,153.0772,2864.0
2023-08-02 13:45:00,154.68,154.76,154.56,154.56,2500.0,153.097,153.1762,152.9782,152.9782,2500.0
2023-08-02 13:50:00,154.6,154.68,154.51,154.53,4164.0,153.0178,153.097,152.9287,152.9485,4164.0
2023-08-02 13:55:00,154.51,154.51,154.34,154.46,3501.0,152.9287,152.9287,152.7605,152.8793,3501.0
2023-08-02 14:00:00,154.5,154.74,154.48,154.74,2468.0,152.9188,153.1564,152.8991,153.1564,2468.0
2023-08-02 14:05:00,154.76,155.02,154.65,155.0,35889.0,153.1762,153.4335,153.0673,153.4137,35889.0
2023-08-02 14:10:00,154.98,155.03,154.81,155.0,27096.0,153.3939,153.4434,153.2257,153.4137,27096.0
2023-08-02 14:15:00,155.03,155.26,154.95,155.26,7853.0,153.4434,153.6711,153.3642,153.6711,7853.0
2023-08-02 14:20:00,155.24,155.24,154.91,154.93,4800.0,153.6513,153.6513,153.3247,153.3444,4800.0
2023-08-02 14:25:00,154.99,155.11,154.87,155.06,5528.0,153.4038,153.5226,153.2851,153.4731,5528.0
2023-08-02 14:30:00,155.06,155.17,154.98,155.17,2700.0,153.4731,153.582,153.3939,153.582,2700.0
2023-08-02 14:35:00,155.08,155.13,154.94,154.94,3575.0,153.4929,153.5424,153.3543,153.3543,3575.0
2023-08-02 14:40:00,154.95,155.08,154.83,154.97,6467.0,153.3642,153.4929,153.2455,153.384,6467.0
2023-08-02 14:45:00,155.01,155.23,155.01,155.11,9301.0,153.4236,153.6414,153.4236,153.5226,9301.0
2023-08-02 14:50:00,155.13,155.21,155.09,155.11,2297.0,153.5424,153.6216,153.5028,153.5226,2297.0
2023-08-02 14:55:00,155.2,155.2,155.07,155.12,2467.0,153.6117,153.6117,153.483,153.5325,2467.0
2023-08-02 15:00:00,155.22,155.46,155.2,155.39,4536.0,153.6315,153.869,153.6117,153.7997,4536.0
2023-08-02 15:05:00,155.39,155.41,154.73,154.75,6317.0,153.7997,153.8195,153.1465,153.1663,6317.0
2023-08-02 15:10:00,154.71,154.71,154.55,154.59,7399.0,153.1267,153.1267,152.9683,153.0079,7399.0
2023-08-02 15:15:00,154.59,154.64,154.32,154.48,7319.0,153.0079,153.0574,152.7407,152.8991,7319.0
2023-08-02 15:20:00,154.48,154.57,154.4,154.45,5812.0,152.8991,152.9881,152.8199,152.8694,5812.0
2023-08-02 15:25:00,154.46,154.5,154.07,154.15,15917.0,152.8793,152.9188,152.4932,152.5724,15917.0
2023-08-02 15:30:00,154.15,154.36,154.15,154.2,10356.0,152.5724,152.7803,152.5724,152.6219,10356.0
2023-08-02 15:35:00,154.26,154.51,154.26,154.46,10631.0,152.6813,152.9287,152.6813,152.8793,10631.0
2023-08-02 15:40:00,154.48,154.68,154.33,154.65,27904.0,152.8991,153.097,152.7506,153.0673,27904.0
2023-08-02 15:45:00,154.66,154.91,154.65,154.87,18413.0,153.0772,153.3247,153.0673,153.2851,18413.0
2023-08-02 15:50:00,154.9,154.9,154.48,154.55,41055.0,153.3148,153.3148,152.8991,152.9683,41055.0
2023-08-02 15:55:00,154.55,154.69,154.36,154.55,89667.0,152.9683,153.1069,152.7803,152.9683,89667.0
2023-08-03 09:30:00,152.45,152.82,152.17,152.66,75761.0,150.8898,151.256,150.6127,151.0977,75761.0
2023-08-03 09:35:00,152.7,153.67,152.7,153.53,32474.0,151.1373,152.0973,151.1373,151.9588,32474.0
2023-08-03 09:40:00,153.54,153.72,152.93,153.13,29306.0,151.9687,152.1468,151.3649,151.5629,29306.0
2023-08-03 09:45:00,153.09,153.69,152.85,153.68,24376.0,151.5233,152.1171,151.2857,152.1072,24376.0
2023-08-03 09:50:00,153.69,153.8,153.26,153.48,18647.0,152.1171,152.226,151.6915,151.9093,18647.0
2023-08-03 09:55:00,153.53,153.88,153.37,153.55,21293.0,151.9588,152.3052,151.8004,151.9786,21293.0
2023-08-03 10:00:00,153.63,153.87,153.45,153.66,23969.0,152.0578,152.2953,151.8796,152.0874,23969.0
2023-08-03 10:05:00,153.65,153.66,153.22,153.23,24284.0,152.0775,152.0874,151.6519,151.6618,24284.0
2023-08-03 10:10:00,153.24,153.31,153.04,153.04,11160.0,151.6717,151.741,151.4738,151.4738,11160.0
2023-08-03 10:15:00,153.08,153.19,152.94,153.19,9370.0,151.5134,151.6223,151.3748,151.6223,9370.0
2023-08-03 10:20:00,153.13,153.13,152.63,152.65,15472.0,151.5629,151.5629,151.068,151.0878,15472.0
2023-08-03 10:25:00,152.59,152.67,152.44,152.45,23852.0,151.0284,151.1076,150.8799,150.8898,23852.0
2023-08-03 10:30:00,152.42,153.06,152.42,153.06,10774.0,150.8601,151.4936,150.8601,151.4936,10774.0
2023-08-03 10:35:00,153.07,153.44,153.05,153.25,11234.0,151.5035,151.8697,151.4837,151.6816,11234.0
2023-08-03 10:40:00,153.21,153.33,153.0,153.15,13794.0,151.642,151.7608,151.4342,151.5827,13794.0
2023-08-03 10:45:00,153.16,153.28,152.96,153.16,10219.0,151.5926,151.7113,151.3946,151.5926,10219.0
2023-08-03 10:50:00,153.18,153.18,152.84,152.97,7200.0,151.6124,151.6124,151.2758,151.4045,7200.0
2023-08-03 10:55:00,152.95,153.44,152.93,153.42,15345.0,151.3847,151.8697,151.3649,151.8499,15345.0
2023-08-03 11:00:00,153.54,153.59,153.22,153.36,8132.0,151.9687,152.0182,151.6519,151.7905,8132.0
2023-08-03 11:05:00,153.39,153.4,153.23,153.27,11148.0,151.8202,151.8301,151.6618,151.7014,11148.0
2023-08-03 11:10:00,153.31,153.44,153.18,153.4,11272.0,151.741,151.8697,151.6124,151.8301,11272.0
2023-08-03 11:15:00,153.46,153.99,153.37,153.84,13186.0,151.8895,152.4141,151.8004,152.2656,13186.0
2023-08-03 11:20:00,153.82,153.83,153.72,153.83,4287.0,152.2458,152.2557,152.1468,152.2557,4287.0
2023-08-03 11:25:00,153.78,154.01,153.78,153.91,9417.0,152.2062,152.4339,152.2062,152.3349,9417.0
2023-08-03 11:30:00,154.0,154.04,153.83,153.86,3646.0,152.424,152.4636,152.2557,152.2854,3646.0
2023-08-03 11:35:00,153.91,154.02,153.81,153.92,5600.0,152.3349,152.4438,152.2359,152.3448,5600.0
2023-08-03 11:40:00,153.96,154.11,153.86,153.95,7135.0,152.3844,152.5328,152.2854,152.3745,7135.0
2023-08-03 11:45:00,153.93,153.99,153.75,153.97,6500.0,152.3547,152.4141,152.1765,152.3943,6500.0
2023-08-03 11:50:00,153.96,154.37,153.96,154.29,9602.0,152.3844,152.7902,152.3844,152.711,9602.0
2023-08-03 11:55:00,154.33,154.34,153.97,154.08,17187.0,152.7506,152.7605,152.3943,152.5031,17187.0
2023-08-03 12:00:00,154.06,154.2,153.93,154.1,10000.0,152.4834,152.6219,152.3547,152.5229,10000.0
2023-08-03 12:05:00,154.15,154.34,154.07,154.34,4630.0,152.5724,152.7605,152.4932,152.7605,4630.0
2023-08-03 12:10:00,154.37,154.49,154.22,154.26,6447.0,152.7902,152.9089,152.6417,152.6813,6447.0
2023-08-03 12:15:00,154.31,154.43,154.18,154.43,2913.0,152.7308,152.8496,152.6021,152.8496,2913.0
2023-08-03 12:20:00,154.45,154.56,154.45,154.5,2080.0,152.8694,152.9782,152.8694,152.9188,2080.0
2023-08-03 12:25:00,154.51,154.56,154.4,154.51,4684.0,152.9287,152.9782,152.8199,152.9287,4684.0
2023-08-03 12:30:00,154.55,154.62,154.44,154.44,5007.0,152.9683,153.0376,152.8595,152.8595,5007.0
2023-08-03 12:35:00,154.47,154.63,154.45,154.55,7767.0,152.8892,153.0475,152.8694,152.9683,7767.0
2023-08-03 12:40:00,154.56,154.96,154.56,154.94,11762.0,152.9782,153.3741,152.9782,153.3543,11762.0
2023-08-03 12:45:00,154.99,155.13,154.99,155.12,20681.0,153.4038,153.5424,153.4038,153.5325,20681.0
2023-08-03 12:50:00,155.18,155.18,154.97,155.0,10400.0,153.5919,153.5919,153.384,153.4137,10400.0
2023-08-03 12:55:00,155.01,155.08,154.83,154.93,7813.0,153.4236,153.4929,153.2455,153.3444,7813.0
2023-08-03 13:00:00,154.94,155.06,154.9,154.96,9653.0,153.3543,153.4731,153.3148,153.3741,9653.0
2023-08-03 13:05:00,154.96,154.96,154.71,154.77,14326.0,153.3741,153.3741,153.1267,153.1861,14326.0
2023-08-03 13:10:00,154.74,154.84,154.7,154.7,5900.0,153.1564,153.2554,153.1168,153.1168,5900.0
2023-08-03 13:15:00,154.7,154.78,154.61,154.72,5326.0,153.1168,153.196,153.0277,153.1366,5326.0
2023-08-03 13:20:00,154.77,154.87,154.74,154.87,3200.0,153.1861,153.2851,153.1564,153.2851,3200.0
2023-08-03 13:25:00,154.91,154.93,154.75,154.75,2898.0,153.3247,153.3444,153.1663,153.1663,2898.0
2023-08-03 13:30:00,154.73,154.82,154.65,154.65,3300.0,153.1465,153.2356,153.0673,153.0673,3300.0
2023-08-03 13:35:00,154.63,154.69,154.54,154.67,4848.0,153.0475,153.1069,152.9584,153.0871,4848.0
2023-08-03 13:40:00,154.64,154.66,154.44,154.44,2600.0,153.0574,153.0772,152.8595,152.8595,2600.0
2023-08-03 13:45:00,154.4,154.54,154.34,154.52,4769.0,152.8199,152.9584,152.7605,152.9386,4769.0
2023-08-03 13:50:00,154.45,154.59,154.43,154.44,2912.0,152.8694,153.0079,152.8496,152.8595,2912.0
2023-08-03 13:55:00,154.45,154.45,154.13,154.14,10011.0,152.8694,152.8694,152.5526,152.5625,10011.0
2023-08-03 14:00:00,154.14,154.25,153.95,154.22,8518.0,152.5625,152.6714,152.3745,152.6417,8518.0
2023-08-03 14:05:00,154.19,154.2,154.01,154.01,3513.0,152.612,152.6219,152.4339,152.4339,3513.0
2023-08-03 14:10:00,154.0,154.3,153.93,154.21,4434.0,152.424,152.7209,152.3547,152.6318,4434.0
2023-08-03 14:15:00,154.27,154.5,154.27,154.44,7937.0,152.6912,152.9188,152.6912,152.8595,7937.0
2023-08-03 14:20:00,154.5,154.54,154.38,154.49,6485.0,152.9188,152.9584,152.8001,152.9089,6485.0
2023-08-03 14:25:00,154.48,154.48,154.28,154.28,4733.0,152.8991,152.8991,152.7011,152.7011,4733.0
2023-08-03 14:30:00,154.28,154.39,154.28,154.28,2636.0,152.7011,152.81,152.7011,152.7011,2636.0
2023-08-03 14:35:00,154.27,154.27,154.02,154.09,4928.0,152.6912,152.6912,152.4438,152.513,4928.0
2023-08-03 14:40:00,154.13,154.31,154.08,154.24,6456.0,152.5526,152.7308,152.5031,152.6615,6456.0
2023-08-03 14:45:00,154.29,154.36,154.13,154.13,5126.0,152.711,152.7803,152.5526,152.5526,5126.0
2023-08-03 14:50:00,154.13,154.29,154.09,154.28,3398.0,152.5526,152.711,152.513,152.7011,3398.0
2023-08-03 14:55:00,154.32,154.33,154.19,154.3,2700.0,152.7407,152.7506,152.612,152.7209,2700.0
2023-08-03 15:00:00,154.34,154.36,154.21,154.36,2420.0,152.7605,152.7803,152.6318,152.7803,2420.0
2023-08-03 15:05:00,154.35,154.35,154.04,154.05,4585.0,152.7704,152.7704,152.4636,152.4735,4585.0
2023-08-03 15:10:00,154.11,154.11,153.65,153.83,5284.0,152.5328,152.5328,152.0775,152.2557,5284.0
2023-08-03 15:15:00,153.82,153.96,153.73,153.95,10152.0,152.2458,152.3844,152.1567,152.3745,10152.0
2023-08-03 15:20:00,153.93,154.09,153.91,154.09,5240.0,152.3547,152.513,152.3349,152.513,5240.0
2023-08-03 15:25:00,154.12,154.17,154.0,154.05,3081.0,152.5427,152.5922,152.424,152.4735,3081.0
2023-08-03 15:30:00,154.12,154.22,154.06,154.12,6562.0,152.5427,152.6417,152.4834,152.5427,6562.0
2023-08-03 15:35:00,154.17,154.18,153.93,153.97,6944.0,152.5922,152.6021,152.3547,152.3943,6944.0
2023-08-03 15:40:00,153.94,154.03,153.91,154.0,5176.0,152.3646,152.4537,152.3349,152.424,5176.0
2023-08-03 15:45:00,153.99,154.05,153.93,154.05,18573.0,152.4141,152.4735,152.3547,152.4735,18573.0
2023-08-03 15:50:00,154.06,154.32,154.03,154.21,24858.0,152.4834,152.7407,152.4537,152.6318,24858.0
2023-08-03 15:55:00,154.21,154.43,154.16,154.19,38228.0,152.6318,152.8496,152.5823,152.612,38228.0
2023-08-04 09:30:00,154.22,155.2,154.12,155.1,32848.0,152.6417,153.6117,152.5427,153.5127,32848.0
2023-08-04 09:35:00,155.1,155.39,154.73,154.95,33726.0,153.5127,153.7997,153.1465,153.3642,33726.0
2023-08-04 09:40:00,154.95,154.95,154.0,154.12,53771.0,153.3642,153.3642,152.424,152.5427,53771.0
2023-08-04 09:45:00,154.12,154.55,154.09,154.2,15385.0,152.5427,152.9683,152.513,152.6219,15385.0
2023-08-04 09:50:00,154.23,154.33,153.53,153.82,18251.0,152.6516,152.7506,151.9588,152.2458,18251.0
2023-08-04 09:55:00,153.8,153.85,153.34,153.53,13132.0,152.226,152.2755,151.7707,151.9588,13132.0
2023-08-04 10:00:00,153.5,153.62,152.82,153.16,18796.0,151.9291,152.0479,151.256,151.5926,18796.0
2023-08-04 10:05:00,153.13,153.31,152.8,153.28,11707.0,151.5629,151.741,151.2362,151.7113,11707.0
2023-08-04 10:10:00,153.31,153.77,153.31,153.38,10997.0,151.741,152.1963,151.741,151.8103,10997.0
2023-08-04 10:15:00,153.41,154.1,153.27,154.09,6987.0,151.84,152.5229,151.7014,152.513,6987.0
2023-08-04 10:20:00,154.1,154.24,153.78,154.24,5847.0,152.5229,152.6615,152.2062,152.6615,5847.0
2023-08-04 10:25:00,154.25,154.28,153.86,154.01,8484.0,152.6714,152.7011,152.2854,152.4339,8484.0
2023-08-04 10:30:00,154.03,154.57,153.95,154.52,12279.0,152.4537,152.9881,152.3745,152.9386,12279.0
2023-08-04 10:35:00,154.55,154.75,154.49,154.5,16355.0,152.9683,153.1663,152.9089,152.9188,16355.0
2023-08-04 10:40:00,154.51,154.63,154.31,154.38,9171.0,152.9287,153.0475,152.7308,152.8001,9171.0
2023-08-04 10:45:00,154.43,154.61,154.43,154.55,16274.0,152.8496,153.0277,152.8496,152.9683,16274.0
2023-08-04 10:50:00,154.5,155.02,154.5,155.02,13687.0,152.9188,153.4335,152.9188,153.4335,13687.0
2023-08-04 10:55:00,155.01,155.01,154.75,154.79,7744.0,153.4236,153.4236,153.1663,153.2059,7744.0
2023-08-04 11:00:00,154.87,155.06,154.76,155.02,5944.0,153.2851,153.4731,153.1762,153.4335,5944.0
2023-08-04 11:05:00,154.95,155.18,154.95,155.09,8672.0,153.3642,153.5919,153.3642,153.5028,8672.0
2023-08-04 11:10:00,155.11,155.11,154.84,154.97,3522.0,153.5226,153.5226,153.2554,153.384,3522.0
2023-08-04 11:15:00,155.02,155.13,154.83,154.97,2376.0,153.4335,153.5424,153.2455,153.384,2376.0
2023-08-04 11:20:00,154.99,154.99,154.84,154.89,4614.0,153.4038,153.4038,153.2554,153.3049,4614.0
2023-08-04 11:25:00,154.97,155.16,154.97,155.12,3854.0,153.384,153.5721,153.384,153.5325,3854.0
2023-08-04 11:30:00,155.16,155.22,155.07,155.17,12213.0,153.5721,153.6315,153.483,153.582,12213.0
2023-08-04 11:35:00,155.19,155.26,154.9,155.04,16892.0,153.6018,153.6711,153.3148,153.4533,16892.0
2023-08-04 11:40:00,155.01,155.41,154.98,155.36,2500.0,153.4236,153.8195,153.3939,153.77,2500.0
2023-08-04 11:45:00,155.38,155.63,155.38,155.61,3816.0,153.7898,154.0373,153.7898,154.0175,3816.0
2023-08-04 11:50:00,155.67,155.8,155.61,155.76,6789.0,154.0769,154.2055,154.0175,154.166,6789.0
2023-08-04 11:55:00,155.74,155.79,155.55,155.66,8618.0,154.1462,154.1956,153.9581,154.067,8618.0
2023-08-04 12:00:00,155.64,155.69,155.61,155.69,4387.0,154.0472,154.0967,154.0175,154.0967,4387.0
2023-08-04 12:05:00,155.7,155.73,155.47,155.5,14011.0,154.1066,154.1363,153.8789,153.9086,14011.0
2023-08-04 12:10:00,155.48,155.83,155.47,155.82,5114.0,153.8888,154.2352,153.8789,154.2253,5114.0
2023-08-04 12:15:00,155.8,155.8,155.58,155.72,3578.0,154.2055,154.2055,153.9878,154.1264,3578.0
2023-08-04 12:20:00,155.75,155.86,155.63,155.86,3865.0,154.1561,154.2649,154.0373,154.2649,3865.0
2023-08-04 12:25:00,155.89,156.16,155.89,156.14,8652.0,154.2946,154.5619,154.2946,154.5421,8652.0
2023-08-04 12:30:00,156.18,156.22,156.07,156.16,4157.0,154.5817,154.6212,154.4728,154.5619,4157.0
2023-08-04 12:35:00,156.18,156.38,156.14,156.38,6353.0,154.5817,154.7796,154.5421,154.7796,6353.0
2023-08-04 12:40:00,156.39,156.53,156.31,156.53,6810.0,154.7895,154.9281,154.7103,154.9281,6810.0
2023-08-04 12:45:00,156.54,156.54,156.31,156.31,3613.0,154.938,154.938,154.7103,154.7103,3613.0
2023-08-04 12:50:00,156.32,156.45,156.25,156.43,1940.0,154.7202,154.8489,154.6509,154.8291,1940.0
2023-08-04 12:55:00,156.42,156.45,156.31,156.39,5803.0,154.8192,154.8489,154.7103,154.7895,5803.0
2023-08-04 13:00:00,156.39,156.41,156.11,156.18,3333.0,154.7895,154.8093,154.5124,154.5817,3333.0
2023-08-04 13:05:00,156.23,156.23,155.93,156.12,6003.0,154.6311,154.6311,154.3342,154.5223,6003.0
2023-08-04 13:10:00,156.05,156.14,155.98,156.14,2195.0,154.453,154.5421,154.3837,154.5421,2195.0
2023-08-04 13:15:00,156.14,156.14,155.94,156.13,3326.0,154.5421,154.5421,154.3441,154.5322,3326.0
2023-08-04 13:20:00,156.08,156.08,155.92,155.92,1420.0,154.4827,154.4827,154.3243,154.3243,1420.0
2023-08-04 13:25:00,155.84,155.88,155.58,155.79,11967.0,154.2451,154.2847,153.9878,154.1956,11967.0
2023-08-04 13:30:00,155.75,155.87,155.73,155.81,1409.0,154.1561,154.2748,154.1363,154.2154,1409.0
2023-08-04 13:35:00,155.82,155.83,155.67,155.75,2930.0,154.2253,154.2352,154.0769,154.1561,2930.0
2023-08-04 13:40:00,155.67,155.82,155.58,155.82,4141.0,154.0769,154.2253,153.9878,154.2253,4141.0
2023-08-04 13:45:00,155.84,156.1,155.83,155.99,5023.0,154.2451,154.5025,154.2352,154.3936,5023.0
2023-08-04 13:50:00,155.98,156.02,155.76,155.76,5133.0,154.3837,154.4233,154.166,154.166,5133.0
2023-08-04 13:55:00,155.67,155.67,155.34,155.35,7151.0,154.0769,154.0769,153.7503,153.7601,7151.0
2023-08-04 14:00:00,155.41,155.41,154.82,154.83,18087.0,153.8195,153.8195,153.2356,153.2455,18087.0
2023-08-04 14:05:00,154.83,155.14,154.76,155.14,18202.0,153.2455,153.5523,153.1762,153.5523,18202.0
2023-08-04 14:10:00,154.99,155.25,154.99,155.16,2600.0,153.4038,153.6612,153.4038,153.5721,2600.0
2023-08-04 14:15:00,155.13,155.15,154.6,154.74,11586.0,153.5424,153.5622,153.0178,153.1564,11586.0
2023-08-04 14:20:00,154.74,154.74,154.41,154.44,22837.0,153.1564,153.1564,152.8298,152.8595,22837.0
2023-08-04 14:25:00,154.39,154.66,154.37,154.52,10163.0,152.81,153.0772,152.7902,152.9386,10163.0
2023-08-04 14:30:00,154.42,154.62,154.25,154.34,11224.0,152.8397,153.0376,152.6714,152.7605,11224.0
2023-08-04 14:35:00,154.3,154.34,153.86,153.87,6344.0,152.7209,152.7605,152.2854,152.2953,6344.0
2023-08-04 14:40:00,153.88,154.02,153.71,153.96,9947.0,152.3052,152.4438,152.1369,152.3844,9947.0
2023-08-04 14:45:00,153.94,153.95,153.72,153.92,12239.0,152.3646,152.3745,152.1468,152.3448,12239.0
2023-08-04 14:50:00,153.93,154.29,153.81,153.81,17482.0,152.3547,152.711,152.2359,152.2359,17482.0
2023-08-04 14:55:00,153.81,153.93,153.62,153.79,17709.0,152.2359,152.3547,152.0479,152.2161,17709.0
2023-08-04 15:00:00,153.79,154.03,153.76,153.87,11950.0,152.2161,152.4537,152.1864,152.2953,11950.0
2023-08-04 15:05:00,153.93,153.97,153.75,153.8,5472.0,152.3547,152.3943,152.1765,152.226,5472.0
2023-08-04 15:10:00,153.81,154.23,153.81,154.18,7392.0,152.2359,152.6516,152.2359,152.6021,7392.0
2023-08-04 15:15:00,154.2,154.28,153.91,153.97,21840.0,152.6219,152.7011,152.3349,152.3943,21840.0
2023-08-04 15:20:00,153.94,154.17,153.86,153.92,7229.0,152.3646,152.5922,152.2854,152.3448,7229.0
2023-08-04 15:25:00,153.93,154.02,153.81,154.02,4255.0,152.3547,152.4438,152.2359,152.4438,4255.0
2023-08-04 15:30:00,154.1,154.14,153.94,153.94,5743.0,152.5229,152.5625,152.3646,152.3646,5743.0
2023-08-04 15:35:00,154.05,154.05,153.65,153.71,8268.0,152.4735,152.4735,152.0775,152.1369,8268.0
2023-08-04 15:40:00,153.76,153.76,153.63,153.7,17003.0,152.1864,152.1864,152.0578,152.127,17003.0
2023-08-04 15:45:00,153.67,153.91,153.64,153.8,8194.0,152.0973,152.3349,152.0676,152.226,8194.0
2023-08-04 15:50:00,153.75,153.96,153.63,153.81,42375.0,152.1765,152.3844,152.0578,152.2359,42375.0
2023-08-04 15:55:00,153.88,154.25,153.85,154.19,31957.0,152.3052,152.6714,152.2755,152.612,31957.0
2023-08-07 09:30:00,155.5,156.13,155.35,155.54,27113.0,153.9086,154.5322,153.7601,153.9482,27113.0
2023-08-07 09:35:00,155.53,155.8,155.38,155.5,18000.0,153.9383,154.2055,153.7898,153.9086,18000.0
2023-08-07 09:40:00,155.48,155.79,155.33,155.33,34953.0,153.8888,154.1956,153.7404,153.7404,34953.0
2023-08-07 09:45:00,155.35,155.65,154.98,155.0,12191.0,153.7601,154.0571,153.3939,153.4137,12191.0
2023-08-07 09:50:00,155.15,155.81,155.05,155.59,16071.0,153.5622,154.2154,153.4632,153.9977,16071.0
2023-08-07 09:55:00,155.58,155.74,155.18,155.24,12074.0,153.9878,154.1462,153.5919,153.6513,12074.0
2023-08-07 10:00:00,155.24,155.24,154.74,155.07,10610.0,153.6513,153.6513,153.1564,153.483,10610.0
2023-08-07 10:05:00,155.09,155.53,154.95,155.53,11841.0,153.5028,153.9383,153.3642,153.9383,11841.0
2023-08-07 10:10:00,155.52,155.6,155.14,155.2,8171.0,153.9284,154.0076,153.5523,153.6117,8171.0
2023-08-07 10:15:00,155.19,155.54,155.1,155.54,8141.0,153.6018,153.9482,153.5127,153.9482,8141.0
2023-08-07 10:20:00,155.55,155.61,155.31,155.61,4193.0,153.9581,154.0175,153.7206,154.0175,4193.0
2023-08-07 10:25:00,155.63,155.89,155.6,155.73,8255.0,154.0373,154.2946,154.0076,154.1363,8255.0
2023-08-07 10:30:00,155.69,155.7,155.48,155.58,6473.0,154.0967,154.1066,153.8888,153.9878,6473.0
2023-08-07 10:35:00,155.61,155.85,155.59,155.71,3332.0,154.0175,154.255,153.9977,154.1165,3332.0
2023-08-07 10:40:00,155.66,155.97,155.57,155.57,9516.0,154.067,154.3738,153.9779,153.9779,9516.0
2023-08-07 10:45:00,155.6,155.84,155.46,155.84,8529.0,154.0076,154.2451,153.869,154.2451,8529.0
2023-08-07 10:50:00,155.83,155.83,155.53,155.53,12807.0,154.2352,154.2352,153.9383,153.9383,12807.0
2023-08-07 10:55:00,155.54,155.61,155.37,155.49,8425.0,153.9482,154.0175,153.7799,153.8987,8425.0
2023-08-07 11:00:00,155.45,155.54,155.3,155.33,9929.0,153.8591,153.9482,153.7107,153.7404,9929.0
2023-08-07 11:05:00,155.33,155.37,154.85,155.02,12383.0,153.7404,153.7799,153.2653,153.4335,12383.0
2023-08-07 11:10:00,154.95,155.28,154.94,155.25,6549.0,153.3642,153.6909,153.3543,153.6612,6549.0
2023-08-07 11:15:00,155.2,155.29,154.63,154.65,7719.0,153.6117,153.7008,153.0475,153.0673,7719.0
2023-08-07 11:20:00,154.65,154.93,154.6,154.78,9599.0,153.0673,153.3444,153.0178,153.196,9599.0
2023-08-07 11:25:00,154.75,154.94,154.68,154.85,7309.0,153.1663,153.3543,153.097,153.2653,7309.0
2023-08-07 11:30:00,154.84,154.91,154.49,154.76,10092.0,153.2554,153.3247,152.9089,153.1762,10092.0
2023-08-07 11:35:00,154.74,154.92,154.7,154.82,6252.0,153.1564,153.3345,153.1168,153.2356,6252.0
2023-08-07 11:40:00,154.86,154.95,154.8,154.9,3400.0,153.2752,153.3642,153.2158,153.3148,3400.0
2023-08-07 11:45:00,154.91,155.01,154.82,155.01,2900.0,153.3247,153.4236,153.2356,153.4236,2900.0
2023-08-07 11:50:00,154.96,155.16,154.96,155.16,6469.0,153.3741,153.5721,153.3741,153.5721,6469.0
2023-08-07 11:55:00,155.19,155.58,155.19,155.52,8450.0,153.6018,153.9878,153.6018,153.9284,8450.0
2023-08-07 12:00:00,155.56,155.56,155.31,155.31,8276.0,153.968,153.968,153.7206,153.7206,8276.0
2023-08-07 12:05:00,155.3,155.4,155.26,155.3,7080.0,153.7107,153.8096,153.6711,153.7107,7080.0
2023-08-07 12:10:00,155.41,155.41,155.22,155.22,2218.0,153.8195,153.8195,153.6315,153.6315,2218.0
2023-08-07 12:15:00,155.26,155.26,155.07,155.19,2218.0,153.6711,153.6711,153.483,153.6018,2218.0
2023-08-07 12:20:00,155.16,155.16,154.94,155.09,2061.0,153.5721,153.5721,153.3543,153.5028,2061.0
2023-08-07 12:25:00,155.12,155.27,155.07,155.23,1702.0,153.5325,153.681,153.483,153.6414,1702.0
2023-08-07 12:30:00,155.27,155.28,154.86,154.89,2457.0,153.681,153.6909,153.2752,153.3049,2457.0
2023-08-07 12:35:00,154.96,155.05,154.82,154.82,3530.0,153.3741,153.4632,153.2356,153.2356,3530.0
2023-08-07 12:40:00,154.81,154.88,154.76,154.83,2924.0,153.2257,153.295,153.1762,153.2455,2924.0
2023-08-07 12:45:00,154.79,154.92,154.7,154.92,2735.0,153.2059,153.3345,153.1168,153.3345,2735.0
2023-08-07 12:50:00,154.94,155.06,154.86,155.0,3072.0,153.3543,153.4731,153.2752,153.4137,3072.0
2023-08-07 12:55:00,155.01,155.02,154.78,155.02,6825.0,153.4236,153.4335,153.196,153.4335,6825.0
2023-08-07 13:00:00,155.01,155.06,154.91,154.91,2440.0,153.4236,153.4731,153.3247,153.3247,2440.0
2023-08-07 13:05:00,154.93,155.01,154.8,154.86,3900.0,153.3444,153.4236,153.2158,153.2752,3900.0
2023-08-07 13:10:00,154.86,154.97,154.71,154.71,6345.0,153.2752,153.384,153.1267,153.1267,6345.0
2023-08-07 13:15:00,154.77,154.94,154.75,154.94,3401.0,153.1861,153.3543,153.1663,153.3543,3401.0
2023-08-07 13:20:00,154.92,155.02,154.79,154.82,4900.0,153.3345,153.4335,153.2059,153.2356,4900.0
2023-08-07 13:25:00,154.86,154.87,154.74,154.78,6478.0,153.2752,153.2851,153.1564,153.196,6478.0
2023-08-07 13:30:00,154.82,154.83,154.71,154.81,7076.0,153.2356,153.2455,153.1267,153.2257,7076.0
2023-08-07 13:35:00,154.87,154.92,154.78,154.82,2466.0,153.2851,153.3345,153.196,153.2356,2466.0
2023-08-07 13:40:00,154.79,154.9,154.63,154.65,6148.0,153.2059,153.3148,153.0475,153.0673,6148.0
2023-08-07 13:45:00,154.6,154.79,154.38,154.69,9851.0,153.0178,153.2059,152.8001,153.1069,9851.0
2023-08-07 13:50:00,154.66,154.75,154.6,154.68,3267.0,153.0772,153.1663,153.0178,153.097,3267.0
2023-08-07 13:55:00,154.75,154.94,154.68,154.9,1780.0,153.1663,153.3543,153.097,153.3148,1780.0
2023-08-07 14:00:00,154.95,155.09,154.92,155.02,3783.0,153.3642,153.5028,153.3345,153.4335,3783.0
2023-08-07 14:05:00,154.99,155.09,154.94,155.09,7629.0,153.4038,153.5028,153.3543,153.5028,7629.0
2023-08-07 14:10:00,155.04,155.09,155.01,155.04,1134.0,153.4533,153.5028,153.4236,153.4533,1134.0
2023-08-07 14:15:00,155.0,155.17,154.96,155.17,3468.0,153.4137,153.582,153.3741,153.582,3468.0
2023-08-07 14:20:00,155.15,155.18,155.06,155.06,2898.0,153.5622,153.5919,153.4731,153.4731,2898.0
2023-08-07 14:25:00,155.04,155.04,154.77,154.8,3535.0,153.4533,153.4533,153.1861,153.2158,3535.0
2023-08-07 14:30:00,154.87,155.17,154.87,155.17,3437.0,153.2851,153.582,153.2851,153.582,3437.0
2023-08-07 14:35:00,155.19,155.24,155.09,155.09,4142.0,153.6018,153.6513,153.5028,153.5028,4142.0
2023-08-07 14:40:00,155.08,155.11,154.99,155.07,5637.0,153.4929,153.5226,153.4038,153.483,5637.0
2023-08-07 14:45:00,155.06,155.08,154.96,155.07,1890.0,153.4731,153.4929,153.3741,153.483,1890.0
2023-08-07 14:50:00,155.14,155.15,154.97,155.06,3345.0,153.5523,153.5622,153.384,153.4731,3345.0
2023-08-07 14:55:00,155.0,155.2,154.98,155.11,6396.0,153.4137,153.6117,153.3939,153.5226,6396.0
2023-08-07 15:00:00,155.13,155.27,155.13,155.22,5833.0,153.5424,153.681,153.5424,153.6315,5833.0
2023-08-07 15:05:00,155.23,155.31,155.09,155.14,5875.0,153.6414,153.7206,153.5028,153.5523,5875.0
2023-08-07 15:10:00,155.16,155.2,155.03,155.04,5117.0,153.5721,153.6117,153.4434,153.4533,5117.0
2023-08-07 15:15:00,155.0,155.13,154.97,155.03,13328.0,153.4137,153.5424,153.384,153.4434,13328.0
2023-08-07 15:20:00,155.01,155.12,155.01,155.11,4474.0,153.4236,153.5325,153.4236,153.5226,4474.0
2023-08-07 15:25:00,155.09,155.12,154.92,154.94,12644.0,153.5028,153.5325,153.3345,153.3543,12644.0
2023-08-07 15:30:00,154.92,155.1,154.82,155.09,8534.0,153.3345,153.5127,153.2356,153.5028,8534.0
2023-08-07 15:35:00,155.16,155.23,155.12,155.23,6426.0,153.5721,153.6414,153.5325,153.6414,6426.0
2023-08-07 15:40:00,155.25,155.37,155.25,155.32,11119.0,153.6612,153.7799,153.6612,153.7305,11119.0
2023-08-07 15:45:00,155.28,155.56,155.23,155.51,6181.0,153.6909,153.968,153.6414,153.9185,6181.0
2023-08-07 15:50:00,155.51,155.75,155.47,155.65,37720.0,153.9185,154.1561,153.8789,154.0571,37720.0
2023-08-07 15:55:00,155.65,155.94,155.65,155.94,70861.0,154.0571,154.3441,154.0571,154.3441,70861.0
2023-08-08 09:30:00,153.69,153.76,153.19,153.62,32176.0,152.1171,152.1864,151.6223,152.0479,32176.0
2023-08-08 09:35:00,153.61,153.71,153.14,153.47,23333.0,152.038,152.1369,151.5728,151.8994,23333.0
2023-08-08 09:40:00,153.45,153.48,152.89,153.0,19293.0,151.8796,151.9093,151.3253,151.4342,19293.0
2023-08-08 09:45:00,153.02,153.04,152.41,152.43,17415.0,151.454,151.4738,150.8502,150.87,17415.0
2023-08-08 09:50:00,152.49,152.63,152.32,152.62,9714.0,150.9294,151.068,150.7612,151.0581,9714.0
2023-08-08 09:55:00,152.55,152.74,152.31,152.46,27943.0,150.9888,151.1769,150.7513,150.8997,27943.0
2023-08-08 10:00:00,152.48,152.53,152.18,152.44,32648.0,150.9195,150.969,150.6226,150.8799,32648.0
2023-08-08 10:05:00,152.45,152.55,152.2,152.24,61753.0,150.8898,150.9888,150.6424,150.682,61753.0
2023-08-08 10:10:00,152.27,152.27,151.91,152.13,19622.0,150.7117,150.7117,150.3554,150.5731,19622.0
2023-08-08 10:15:00,152.05,152.31,151.91,152.17,24422.0,150.4939,150.7513,150.3554,150.6127,24422.0
2023-08-08 10:20:00,152.15,152.27,152.0,152.07,16389.0,150.5929,150.7117,150.4444,150.5137,16389.0
2023-08-08 10:25:00,152.05,152.6,152.04,152.6,36008.0,150.4939,151.0383,150.484,151.0383,36008.0
2023-08-08 10:30:00,152.61,152.61,152.09,152.21,12277.0,151.0482,151.0482,150.5335,150.6523,12277.0
2023-08-08 10:35:00,152.21,152.42,152.14,152.39,13896.0,150.6523,150.8601,150.583,150.8304,13896.0
2023-08-08 10:40:00,152.48,152.61,152.34,152.59,6168.0,150.9195,151.0482,150.781,151.0284,6168.0
2023-08-08 10:45:00,152.55,152.59,152.26,152.35,5018.0,150.9888,151.0284,150.7018,150.7909,5018.0
2023-08-08 10:50:00,152.35,152.43,152.18,152.41,5376.0,150.7909,150.87,150.6226,150.8502,5376.0
2023-08-08 10:55:00,152.38,152.45,151.87,151.88,17889.0,150.8205,150.8898,150.3158,150.3257,17889.0
2023-08-08 11:00:00,151.88,152.02,151.83,151.94,6715.0,150.3257,150.4642,150.2762,150.385,6715.0
2023-08-08 11:05:00,151.92,152.02,151.81,152.02,4612.0,150.3653,150.4642,150.2564,150.4642,4612.0
2023-08-08 11:10:00,151.97,152.11,151.89,152.1,3501.0,150.4147,150.5533,150.3356,150.5434,3501.0
2023-08-08 11:15:00,152.13,152.23,151.95,151.97,5325.0,150.5731,150.6721,150.3949,150.4147,5325.0
2023-08-08 11:20:00,152.07,152.18,151.87,152.17,8148.0,150.5137,150.6226,150.3158,150.6127,8148.0
2023-08-08 11:25:00,152.17,152.47,152.01,152.47,7980.0,150.6127,150.9096,150.4543,150.9096,7980.0
2023-08-08 11:30:00,152.35,152.52,152.27,152.29,7600.0,150.7909,150.9591,150.7117,150.7315,7600.0
2023-08-08 11:35:00,152.4,152.59,152.33,152.45,5386.0,150.8403,151.0284,150.7711,150.8898,5386.0
2023-08-08 11:40:00,152.48,152.48,151.7,151.91,16366.0,150.9195,150.9195,150.1475,150.3554,16366.0
2023-08-08 11:45:00,151.88,151.88,151.56,151.57,9546.0,150.3257,150.3257,150.0089,150.0188,9546.0
2023-08-08 11:50:00,151.59,151.91,151.59,151.86,31268.0,150.0386,150.3554,150.0386,150.3059,31268.0
2023-08-08 11:55:00,151.8,152.05,151.78,151.95,6974.0,150.2465,150.4939,150.2267,150.3949,6974.0
2023-08-08 12:00:00,151.94,152.12,151.86,152.1,4402.0,150.385,150.5632,150.3059,150.5434,4402.0
2023-08-08 12:05:00,152.11,152.26,152.09,152.25,3970.0,150.5533,150.7018,150.5335,150.6919,3970.0
2023-08-08 12:10:00,152.22,152.24,152.15,152.2,2700.0,150.6622,150.682,150.5929,150.6424,2700.0
2023-08-08 12:15:00,152.2,152.38,152.2,152.34,2500.0,150.6424,150.8205,150.6424,150.781,2500.0
2023-08-08 12:20:00,152.27,152.27,152.13,152.25,3746.0,150.7117,150.7117,150.5731,150.6919,3746.0
2023-08-08 12:25:00,152.29,152.33,152.15,152.2,1824.0,150.7315,150.7711,150.5929,150.6424,1824.0
2023-08-08 12:30:00,152.2,152.5,152.19,152.47,2511.0,150.6424,150.9393,150.6325,150.9096,2511.0
2023-08-08 12:35:00,152.48,152.49,152.2,152.24,2211.0,150.9195,150.9294,150.6424,150.682,2211.0
2023-08-08 12:40:00,152.24,152.25,152.03,152.03,1342.0,150.682,150.6919,150.4741,150.4741,1342.0
2023-08-08 12:45:00,152.03,152.12,152.0,152.11,2410.0,150.4741,150.5632,150.4444,150.5533,2410.0
2023-08-08 12:50:00,152.05,152.1,151.96,152.05,2330.0,150.4939,150.5434,150.4048,150.4939,2330.0
2023-08-08 12:55:00,152.09,152.11,151.99,152.11,4632.0,150.5335,150.5533,150.4345,150.5533,4632.0
2023-08-08 13:00:00,152.06,152.32,152.06,152.19,4830.0,150.5038,150.7612,150.5038,150.6325,4830.0
2023-08-08 13:05:00,152.25,152.25,152.01,152.07,3218.0,150.6919,150.6919,150.4543,150.5137,3218.0
2023-08-08 13:10:00,152.03,152.19,151.95,152.19,4593.0,150.4741,150.6325,150.3949,150.6325,4593.0
2023-08-08 13:15:00,152.23,152.51,152.23,152.48,6923.0,150.6721,150.9492,150.6721,150.9195,6923.0
2023-08-08 13:20:00,152.5,152.55,152.33,152.33,5596.0,150.9393,150.9888,150.7711,150.7711,5596.0
2023-08-08 13:25:00,152.37,152.42,152.19,152.42,2300.0,150.8106,150.8601,150.6325,150.8601,2300.0
2023-08-08 13:30:00,152.5,152.68,152.48,152.48,3360.0,150.9393,151.1175,150.9195,150.9195,3360.0
2023-08-08 13:35:00,152.44,152.55,152.34,152.55,3578.0,150.8799,150.9888,150.781,150.9888,3578.0
2023-08-08 13:40:00,152.55,152.7,152.54,152.61,4203.0,150.9888,151.1373,150.9789,151.0482,4203.0
2023-08-08 13:45:00,152.57,152.65,152.45,152.55,2200.0,151.0086,151.0878,150.8898,150.9888,2200.0
2023-08-08 13:50:00,152.51,152.8,152.48,152.76,4828.0,150.9492,151.2362,150.9195,151.1967,4828.0
2023-08-08 13:55:00,152.73,152.87,152.72,152.78,5748.0,151.167,151.3055,151.1571,151.2164,5748.0
2023-08-08 14:00:00,152.83,152.87,152.57,152.68,3188.0,151.2659,151.3055,151.0086,151.1175,3188.0
2023-08-08 14:05:00,152.67,152.83,152.63,152.72,3000.0,151.1076,151.2659,151.068,151.1571,3000.0
2023-08-08 14:10:00,152.75,152.97,152.66,152.9,4085.0,151.1868,151.4045,151.0977,151.3352,4085.0
2023-08-08 14:15:00,152.94,153.2,152.94,153.1,9469.0,151.3748,151.6322,151.3748,151.5332,9469.0
2023-08-08 14:20:00,153.1,153.13,152.95,153.01,7748.0,151.5332,151.5629,151.3847,151.4441,7748.0
2023-08-08 14:25:00,152.97,152.99,152.86,152.9,2129.0,151.4045,151.4243,151.2956,151.3352,2129.0
2023-08-08 14:30:00,152.98,153.02,152.85,152.99,3888.0,151.4144,151.454,151.2857,151.4243,3888.0
2023-08-08 14:35:00,152.95,153.05,152.92,152.97,3331.0,151.3847,151.4837,151.355,151.4045,3331.0
2023-08-08 14:40:00,152.92,152.94,152.73,152.81,4525.0,151.355,151.3748,151.167,151.2461,4525.0
2023-08-08 14:45:00,152.82,152.92,152.79,152.9,3915.0,151.256,151.355,151.2263,151.3352,3915.0
2023-08-08 14:50:00,152.89,152.93,152.82,152.92,5791.0,151.3253,151.3649,151.256,151.355,5791.0
2023-08-08 14:55:00,152.93,153.32,152.93,153.25,16466.0,151.3649,151.7509,151.3649,151.6816,16466.0
2023-08-08 15:00:00,153.22,153.38,153.18,153.31,5430.0,151.6519,151.8103,151.6124,151.741,5430.0
2023-08-08 15:05:00,153.32,153.32,153.03,153.03,3300.0,151.7509,151.7509,151.4639,151.4639,3300.0
2023-08-08 15:10:00,153.01,153.18,153.01,153.18,11095.0,151.4441,151.6124,151.4441,151.6124,11095.0
2023-08-08 15:15:00,153.15,153.26,153.07,153.07,12276.0,151.5827,151.6915,151.5035,151.5035,12276.0
2023-08-08 15:20:00,153.1,153.31,153.08,153.31,17789.0,151.5332,151.741,151.5134,151.741,17789.0
2023-08-08 15:25:00,153.3,153.33,153.2,153.24,12828.0,151.7311,151.7608,151.6322,151.6717,12828.0
2023-08-08 15:30:00,153.26,153.28,152.91,152.95,8513.0,151.6915,151.7113,151.3451,151.3847,8513.0
2023-08-08 15:35:00,152.97,153.19,152.92,153.12,9812.0,151.4045,151.6223,151.355,151.553,9812.0
2023-08-08 15:40:00,153.12,153.48,153.12,153.35,16552.0,151.553,151.9093,151.553,151.7806,16552.0
2023-08-08 15:45:00,153.39,153.53,153.29,153.29,16976.0,151.8202,151.9588,151.7212,151.7212,16976.0
2023-08-08 15:50:00,153.3,153.43,153.18,153.2,60600.0,151.7311,151.8598,151.6124,151.6322,60600.0
2023-08-08 15:55:00,153.19,153.44,153.16,153.32,93187.0,151.6223,151.8697,151.5926,151.7509,93187.0
2023-08-09 09:30:00,153.27,153.32,152.72,152.96,26855.0,151.7014,151.7509,151.1571,151.3946,26855.0
2023-08-09 09:35:00,152.9,152.94,152.11,152.15,10232.0,151.3352,151.3748,150.5533,150.5929,10232.0
2023-08-09 09:40:00,152.17,152.46,151.79,151.95,18016.0,150.6127,150.8997,150.2366,150.3949,18016.0
2023-08-09 09:45:00,151.93,152.1,151.67,151.89,12300.0,150.3751,150.5434,150.1178,150.3356,12300.0
2023-08-09 09:50:00,151.86,152.03,151.45,151.66,12940.0,150.3059,150.4741,149.9001,150.1079,12940.0
2023-08-09 09:55:00,151.69,151.99,151.69,151.91,20270.0,150.1376,150.4345,150.1376,150.3554,20270.0
2023-08-09 10:00:00,151.95,152.19,151.76,152.11,29693.0,150.3949,150.6325,150.2069,150.5533,29693.0
2023-08-09 10:05:00,152.13,152.15,151.73,151.73,10313.0,150.5731,150.5929,150.1772,150.1772,10313.0
2023-08-09 10:10:00,151.74,152.12,151.74,152.11,16907.0,150.1871,150.5632,150.1871,150.5533,16907.0
2023-08-09 10:15:00,152.09,152.14,151.87,151.89,12766.0,150.5335,150.583,150.3158,150.3356,12766.0
2023-08-09 10:20:00,151.87,151.87,151.44,151.64,12427.0,150.3158,150.3158,149.8902,150.0881,12427.0
2023-08-09 10:25:00,151.64,151.75,151.56,151.75,11589.0,150.0881,150.197,150.0089,150.197,11589.0
2023-08-09 10:30:00,151.73,151.86,151.62,151.62,14388.0,150.1772,150.3059,150.0683,150.0683,14388.0
2023-08-09 10:35:00,151.64,151.74,151.41,151.44,11262.0,150.0881,150.1871,149.8605,149.8902,11262.0
2023-08-09 10:40:00,151.4,151.4,151.07,151.3,12166.0,149.8506,149.8506,149.524,149.7516,12166.0
2023-08-09 10:45:00,151.33,151.48,151.18,151.25,28870.0,149.7813,149.9298,149.6328,149.7021,28870.0
2023-08-09 10:50:00,151.2,151.28,150.75,150.75,19146.0,149.6526,149.7318,149.2072,149.2072,19146.0
2023-08-09 10:55:00,150.72,150.91,150.45,150.47,20741.0,149.1775,149.3656,148.9103,148.9301,20741.0
2023-08-09 11:00:00,150.47,150.72,150.34,150.72,14087.0,148.9301,149.1775,148.8014,149.1775,14087.0
2023-08-09 11:05:00,150.75,150.83,150.54,150.62,34136.0,149.2072,149.2864,148.9994,149.0786,34136.0
2023-08-09 11:10:00,150.57,150.64,149.89,149.89,32704.0,149.0291,149.0984,148.356,148.356,32704.0
2023-08-09 11:15:00,149.87,150.1,149.87,150.01,16473.0,148.3362,148.5639,148.3362,148.4748,16473.0
2023-08-09 11:20:00,149.97,150.07,149.73,149.97,24709.0,148.4352,148.5342,148.1977,148.4352,24709.0
2023-08-09 11:25:00,149.95,150.27,149.95,150.22,17389.0,148.4154,148.7321,148.4154,148.6826,17389.0
2023-08-09 11:30:00,150.2,150.64,150.13,150.63,12690.0,148.6629,149.0984,148.5936,149.0885,12690.0
2023-08-09 11:35:00,150.62,150.63,150.41,150.47,4722.0,149.0786,149.0885,148.8707,148.9301,4722.0
2023-08-09 11:40:00,150.56,150.67,150.4,150.42,12811.0,149.0192,149.128,148.8608,148.8806,12811.0
2023-08-09 11:45:00,150.42,150.59,150.25,150.3,17003.0,148.8806,149.0489,148.7123,148.7618,17003.0
2023-08-09 11:50:00,150.33,150.44,150.07,150.24,14556.0,148.7915,148.9004,148.5342,148.7024,14556.0
2023-08-09 11:55:00,150.22,150.43,150.1,150.37,12416.0,148.6826,148.8905,148.5639,148.8311,12416.0
2023-08-09 12:00:00,150.35,150.63,150.33,150.51,13471.0,148.8113,149.0885,148.7915,148.9697,13471.0
2023-08-09 12:05:00,150.52,150.65,150.39,150.49,8028.0,148.9796,149.1082,148.8509,148.9499,8028.0
2023-08-09 12:10:00,150.51,150.68,150.37,150.63,11756.0,148.9697,149.1379,148.8311,149.0885,11756.0
2023-08-09 12:15:00,150.67,150.85,150.63,150.67,9392.0,149.128,149.3062,149.0885,149.128,9392.0
2023-08-09 12:20:00,150.71,150.78,150.49,150.78,6709.0,149.1676,149.2369,148.9499,149.2369,6709.0
2023-08-09 12:25:00,150.81,150.97,150.72,150.88,6670.0,149.2666,149.425,149.1775,149.3359,6670.0
2023-08-09 12:30:00,150.85,151.06,150.85,150.98,9165.0,149.3062,149.5141,149.3062,149.4349,9165.0
2023-08-09 12:35:00,150.97,150.97,150.79,150.86,7126.0,149.425,149.425,149.2468,149.3161,7126.0
2023-08-09 12:40:00,150.78,150.87,150.66,150.66,5275.0,149.2369,149.326,149.1181,149.1181,5275.0
2023-08-09 12:45:00,150.66,150.92,150.6,150.83,7310.0,149.1181,149.3755,149.0588,149.2864,7310.0
2023-08-09 12:50:00,150.85,150.86,150.5,150.56,10353.0,149.3062,149.3161,148.9598,149.0192,10353.0
2023-08-09 12:55:00,150.53,150.58,150.41,150.45,10779.0,148.9895,149.039,148.8707,148.9103,10779.0
2023-08-09 13:00:00,150.48,150.77,150.43,150.74,12092.0,148.94,149.227,148.8905,149.1973,12092.0
2023-08-09 13:05:00,150.74,150.92,150.74,150.92,7800.0,149.1973,149.3755,149.1973,149.3755,7800.0
2023-08-09 13:10:00,150.92,151.24,150.87,151.2,9350.0,149.3755,149.6922,149.326,149.6526,9350.0
2023-08-09 13:15:00,151.24,151.36,151.13,151.16,11034.0,149.6922,149.811,149.5833,149.613,11034.0
2023-08-09 13:20:00,151.15,151.18,151.01,151.16,3900.0,149.6031,149.6328,149.4646,149.613,3900.0
2023-08-09 13:25:00,151.05,151.26,151.05,151.21,5522.0,149.5042,149.712,149.5042,149.6625,5522.0
2023-08-09 13:30:00,151.23,151.38,151.1,151.11,3356.0,149.6823,149.8308,149.5536,149.5635,3356.0
2023-08-09 13:35:00,151.15,151.38,151.13,151.38,2266.0,149.6031,149.8308,149.5833,149.8308,2266.0
2023-08-09 13:40:00,151.4,151.4,151.22,151.29,2306.0,149.8506,149.8506,149.6724,149.7417,2306.0
2023-08-09 13:45:00,151.26,151.37,151.1,151.1,6174.0,149.712,149.8209,149.5536,149.5536,6174.0
2023-08-09 13:50:00,151.14,151.29,151.13,151.28,3000.0,149.5932,149.7417,149.5833,149.7318,3000.0
2023-08-09 13:55:00,151.26,151.3,151.13,151.18,2866.0,149.712,149.7516,149.5833,149.6328,2866.0
2023-08-09 14:00:00,151.12,151.34,151.05,151.34,3400.0,149.5734,149.7912,149.5042,149.7912,3400.0
2023-08-09 14:05:00,151.38,151.41,151.31,151.33,5256.0,149.8308,149.8605,149.7615,149.7813,5256.0
2023-08-09 14:10:00,151.34,151.56,151.27,151.54,8776.0,149.7912,150.0089,149.7219,149.9891,8776.0
2023-08-09 14:15:00,151.58,151.63,151.54,151.61,4949.0,150.0287,150.0782,149.9891,150.0584,4949.0
2023-08-09 14:20:00,151.62,151.69,151.47,151.55,7269.0,150.0683,150.1376,149.9199,149.999,7269.0
2023-08-09 14:25:00,151.54,151.71,151.54,151.71,2932.0,149.9891,150.1574,149.9891,150.1574,2932.0
2023-08-09 14:30:00,151.74,151.88,151.64,151.66,9495.0,150.1871,150.3257,150.0881,150.1079,9495.0
2023-08-09 14:35:00,151.66,151.8,151.66,151.74,2925.0,150.1079,150.2465,150.1079,150.1871,2925.0
2023-08-09 14:40:00,151.81,151.81,151.59,151.74,6861.0,150.2564,150.2564,150.0386,150.1871,6861.0
2023-08-09 14:45:00,151.71,151.8,151.66,151.73,4985.0,150.1574,150.2465,150.1079,150.1772,4985.0
2023-08-09 14:50:00,151.68,151.7,151.37,151.42,8252.0,150.1277,150.1475,149.8209,149.8704,8252.0
2023-08-09 14:55:00,151.43,151.65,151.43,151.45,5679.0,149.8803,150.098,149.8803,149.9001,5679.0
2023-08-09 15:00:00,151.47,151.5,151.34,151.43,8847.0,149.9199,149.9495,149.7912,149.8803,8847.0
2023-08-09 15:05:00,151.44,151.44,150.97,150.97,10911.0,149.8902,149.8902,149.425,149.425,10911.0
2023-08-09 15:10:00,150.97,151.0,150.77,151.0,7686.0,149.425,149.4547,149.227,149.4547,7686.0
2023-08-09 15:15:00,150.93,151.0,150.84,150.95,11599.0,149.3854,149.4547,149.2963,149.4052,11599.0
2023-08-09 15:20:00,150.91,151.12,150.89,151.02,9437.0,149.3656,149.5734,149.3458,149.4745,9437.0
2023-08-09 15:25:00,151.05,151.16,150.9,150.91,12811.0,149.5042,149.613,149.3557,149.3656,12811.0
2023-08-09 15:30:00,150.92,151.07,150.83,150.91,8758.0,149.3755,149.524,149.2864,149.3656,8758.0
2023-08-09 15:35:00,150.87,151.06,150.77,150.8,9395.0,149.326,149.5141,149.227,149.2567,9395.0
2023-08-09 15:40:00,150.81,150.94,150.8,150.83,18182.0,149.2666,149.3953,149.2567,149.2864,18182.0
2023-08-09 15:45:00,150.82,150.82,150.39,150.58,31919.0,149.2765,149.2765,148.8509,149.039,31919.0
2023-08-09 15:50:00,150.56,150.66,150.38,150.48,39651.0,149.0192,149.1181,148.841,148.94,39651.0
2023-08-09 15:55:00,150.47,150.47,150.06,150.15,123781.0,148.9301,148.9301,148.5243,148.6134,123781.0
2023-08-10 09:30:00,151.14,151.67,150.7,151.64,32051.0,149.5932,150.1178,149.1577,150.0881,32051.0
2023-08-10 09:35:00,151.62,152.09,151.49,151.74,21354.0,150.0683,150.5335,149.9397,150.1871,21354.0
2023-08-10 09:40:00,151.79,152.02,151.47,151.57,18998.0,150.2366,150.4642,149.9199,150.0188,18998.0
2023-08-10 09:45:00,151.68,152.59,151.64,152.44,26877.0,150.1277,151.0284,150.0881,150.8799,26877.0
2023-08-10 09:50:00,152.46,152.67,152.37,152.66,64317.0,150.8997,151.1076,150.8106,151.0977,64317.0
2023-08-10 09:55:00,152.67,153.0,152.47,152.92,23741.0,151.1076,151.4342,150.9096,151.355,23741.0
2023-08-10 10:00:00,152.97,153.14,152.88,152.94,18703.0,151.4045,151.5728,151.3154,151.3748,18703.0
2023-08-10 10:05:00,152.97,153.07,152.86,152.94,11824.0,151.4045,151.5035,151.2956,151.3748,11824.0
2023-08-10 10:10:00,152.89,152.91,152.62,152.75,11600.0,151.3253,151.3451,151.0581,151.1868,11600.0
2023-08-10 10:15:00,152.75,153.09,152.63,152.74,6120.0,151.1868,151.5233,151.068,151.1769,6120.0
2023-08-10 10:20:00,152.73,152.73,152.49,152.64,5307.0,151.167,151.167,150.9294,151.0779,5307.0
2023-08-10 10:25:00,152.66,152.66,152.25,152.43,8672.0,151.0977,151.0977,150.6919,150.87,8672.0
2023-08-10 10:30:00,152.43,152.64,152.39,152.58,6336.0,150.87,151.0779,150.8304,151.0185,6336.0
2023-08-10 10:35:00,152.53,152.61,151.8,151.89,15490.0,150.969,151.0482,150.2465,150.3356,15490.0
2023-08-10 10:40:00,151.86,151.86,151.51,151.61,9521.0,150.3059,150.3059,149.9594,150.0584,9521.0
2023-08-10 10:45:00,151.57,151.71,151.11,151.59,44077.0,150.0188,150.1574,149.5635,150.0386,44077.0
2023-08-10 10:50:00,151.52,151.71,151.26,151.59,15606.0,149.9693,150.1574,149.712,150.0386,15606.0
2023-08-10 10:55:00,151.62,151.83,151.44,151.44,14500.0,150.0683,150.2762,149.8902,149.8902,14500.0
2023-08-10 11:00:00,151.45,151.46,151.07,151.13,12877.0,149.9001,149.91,149.524,149.5833,12877.0
2023-08-10 11:05:00,151.13,151.4,150.8,151.23,15429.0,149.5833,149.8506,149.2567,149.6823,15429.0
2023-08-10 11:10:00,151.27,151.43,151.16,151.24,6607.0,149.7219,149.8803,149.613,149.6922,6607.0
2023-08-10 11:15:00,151.25,151.25,150.95,150.98,11714.0,149.7021,149.7021,149.4052,149.4349,11714.0
2023-08-10 11:20:00,151.0,151.0,150.67,150.8,11090.0,149.4547,149.4547,149.128,149.2567,11090.0
2023-08-10 11:25:00,150.92,151.0,150.79,150.96,9906.0,149.3755,149.4547,149.2468,149.4151,9906.0
2023-08-10 11:30:00,150.96,151.23,150.81,151.23,5965.0,149.4151,149.6823,149.2666,149.6823,5965.0
2023-08-10 11:35:00,151.18,151.39,151.15,151.38,6526.0,149.6328,149.8407,149.6031,149.8308,6526.0
2023-08-10 11:40:00,151.35,151.37,150.79,150.9,12441.0,149.8011,149.8209,149.2468,149.3557,12441.0
2023-08-10 11:45:00,150.89,150.89,150.34,150.4,21122.0,149.3458,149.3458,148.8014,148.8608,21122.0
2023-08-10 11:50:00,150.4,150.4,149.94,150.11,20048.0,148.8608,148.8608,148.4055,148.5738,20048.0
2023-08-10 11:55:00,150.07,150.2,149.95,150.15,11333.0,148.5342,148.6629,148.4154,148.6134,11333.0
2023-08-10 12:00:00,150.18,150.18,149.87,150.18,4742.0,148.6431,148.6431,148.3362,148.6431,4742.0
2023-08-10 12:05:00,150.19,150.35,150.07,150.14,7548.0,148.653,148.8113,148.5342,148.6035,7548.0
2023-08-10 12:10:00,150.23,150.33,149.99,150.23,4376.0,148.6925,148.7915,148.455,148.6925,4376.0
2023-08-10 12:15:00,150.11,150.2,150.01,150.14,6311.0,148.5738,148.6629,148.4748,148.6035,6311.0
2023-08-10 12:20:00,150.06,150.36,149.96,150.25,5100.0,148.5243,148.8212,148.4253,148.7123,5100.0
2023-08-10 12:25:00,150.21,150.24,149.74,150.21,8367.0,148.6728,148.7024,148.2076,148.6728,8367.0
2023-08-10 12:30:00,150.2,150.38,150.16,150.28,5347.0,148.6629,148.841,148.6233,148.742,5347.0
2023-08-10 12:35:00,150.27,150.52,150.2,150.52,3800.0,148.7321,148.9796,148.6629,148.9796,3800.0
2023-08-10 12:40:00,150.5,150.5,150.34,150.45,2500.0,148.9598,148.9598,148.8014,148.9103,2500.0
2023-08-10 12:45:00,150.49,150.67,150.46,150.65,5500.0,148.9499,149.128,148.9202,149.1082,5500.0
2023-08-10 12:50:00,150.57,150.57,150.12,150.15,5894.0,149.0291,149.0291,148.5837,148.6134,5894.0
2023-08-10 12:55:00,150.16,150.18,149.75,149.93,10345.0,148.6233,148.6431,148.2175,148.3956,10345.0
2023-08-10 13:00:00,149.82,150.09,149.8,150.0,10579.0,148.2867,148.554,148.2669,148.4649,10579.0
2023-08-10 13:05:00,150.09,150.18,149.98,150.17,4308.0,148.554,148.6431,148.4451,148.6332,4308.0
2023-08-10 13:10:00,150.06,150.14,149.99,150.09,4055.0,148.5243,148.6035,148.455,148.554,4055.0
2023-08-10 13:15:00,150.05,150.14,149.91,150.04,2901.0,148.5144,148.6035,148.3758,148.5045,2901.0
2023-08-10 13:20:00,150.0,150.03,149.69,149.82,4600.0,148.4649,148.4946,148.1581,148.2867,4600.0
2023-08-10 13:25:00,149.83,149.94,149.77,149.88,8043.0,148.2966,148.4055,148.2373,148.3461,8043.0
2023-08-10 13:30:00,149.87,149.89,149.65,149.87,20878.0,148.3362,148.356,148.1185,148.3362,20878.0
2023-08-10 13:35:00,149.85,149.85,149.65,149.7,8698.0,148.3164,148.3164,148.1185,148.168,8698.0
2023-08-10 13:40:00,149.71,149.71,149.22,149.3,11268.0,148.1779,148.1779,147.6929,147.7721,11268.0
2023-08-10 13:45:00,149.29,149.77,149.27,149.63,6536.0,147.7622,148.2373,147.7424,148.0987,6536.0
2023-08-10 13:50:00,149.62,149.76,149.49,149.55,5294.0,148.0888,148.2274,147.9601,148.0195,5294.0
2023-08-10 13:55:00,149.4,149.41,148.9,149.08,15186.0,147.871,147.8809,147.3762,147.5543,15186.0
2023-08-10 14:00:00,149.1,149.42,149.08,149.42,8768.0,147.5741,147.8908,147.5543,147.8908,8768.0
2023-08-10 14:05:00,149.49,149.72,149.48,149.63,4800.0,147.9601,148.1878,147.9502,148.0987,4800.0
2023-08-10 14:10:00,149.62,149.95,149.54,149.93,9709.0,148.0888,148.4154,148.0096,148.3956,9709.0
2023-08-10 14:15:00,149.93,150.08,149.77,149.82,5400.0,148.3956,148.5441,148.2373,148.2867,5400.0
2023-08-10 14:20:00,149.79,150.03,149.79,149.98,2600.0,148.257,148.4946,148.257,148.4451,2600.0
2023-08-10 14:25:00,150.02,150.08,149.8,149.92,8104.0,148.4847,148.5441,148.2669,148.3857,8104.0
2023-08-10 14:30:00,150.08,150.1,149.88,149.94,4600.0,148.5441,148.5639,148.3461,148.4055,4600.0
2023-08-10 14:35:00,149.9,150.06,149.82,150.0,5447.0,148.3659,148.5243,148.2867,148.4649,5447.0
2023-08-10 14:40:00,149.98,149.98,149.82,149.92,1800.0,148.4451,148.4451,148.2867,148.3857,1800.0
2023-08-10 14:45:00,149.9,150.18,149.75,150.05,4050.0,148.3659,148.6431,148.2175,148.5144,4050.0
2023-08-10 14:50:00,150.11,150.33,150.11,150.21,4098.0,148.5738,148.7915,148.5738,148.6728,4098.0
2023-08-10 14:55:00,150.28,150.47,150.18,150.47,9039.0,148.742,148.9301,148.6431,148.9301,9039.0
2023-08-10 15:00:00,150.42,150.42,149.96,150.14,6215.0,148.8806,148.8806,148.4253,148.6035,6215.0
2023-08-10 15:05:00,150.18,150.18,150.04,150.16,3100.0,148.6431,148.6431,148.5045,148.6233,3100.0
2023-08-10 15:10:00,150.17,150.38,150.17,150.38,7750.0,148.6332,148.841,148.6332,148.841,7750.0
2023-08-10 15:15:00,150.4,150.55,150.32,150.47,9248.0,148.8608,149.0093,148.7816,148.9301,9248.0
2023-08-10 15:20:00,150.44,150.49,150.15,150.23,14387.0,148.9004,148.9499,148.6134,148.6925,14387.0
2023-08-10 15:25:00,150.2,150.2,149.95,150.03,7700.0,148.6629,148.6629,148.4154,148.4946,7700.0
2023-08-10 15:30:00,149.94,150.0,149.82,149.9,10599.0,148.4055,148.4649,148.2867,148.3659,10599.0
2023-08-10 15:35:00,149.85,150.13,149.83,149.95,9465.0,148.3164,148.5936,148.2966,148.4154,9465.0
2023-08-10 15:40:00,149.97,149.98,149.75,149.87,9386.0,148.4352,148.4451,148.2175,148.3362,9386.0
2023-08-10 15:45:00,149.85,150.19,149.8,149.95,9548.0,148.3164,148.653,148.2669,148.4154,9548.0
2023-08-10 15:50:00,149.87,150.11,149.84,149.9,19603.0,148.3362,148.5738,148.3065,148.3659,19603.0
2023-08-10 15:55:00,149.86,150.03,149.75,149.91,30853.0,148.3263,148.4946,148.2175,148.3758,30853.0
2023-08-11 09:30:00,147.93,147.97,147.27,147.52,44561.0,146.4161,146.4557,145.7628,146.0103,44561.0
2023-08-11 09:35:00,147.45,147.94,147.45,147.72,25108.0,145.941,146.426,145.941,146.2082,25108.0
2023-08-11 09:40:00,147.73,147.81,147.07,147.2,24849.0,146.2181,146.2973,145.5649,145.6936,24849.0
2023-08-11 09:45:00,147.14,147.62,146.94,147.5,17891.0,145.6342,146.1093,145.4362,145.9905,17891.0
2023-08-11 09:50:00,147.5,147.6,147.08,147.19,13357.0,145.9905,146.0895,145.5748,145.6837,13357.0
2023-08-11 09:55:00,147.23,147.44,147.22,147.22,16150.0,145.7232,145.9311,145.7134,145.7134,16150.0
2023-08-11 10:00:00,147.3,148.02,147.3,147.88,34489.0,145.7925,146.5052,145.7925,146.3666,34489.0
2023-08-11 10:05:00,147.94,148.04,147.56,147.65,10433.0,146.426,146.525,146.0499,146.139,10433.0
2023-08-11 10:10:00,147.68,147.77,147.18,147.74,16709.0,146.1686,146.2577,145.6738,146.228,16709.0
2023-08-11 10:15:00,147.74,148.01,147.64,147.71,12309.0,146.228,146.4953,146.1291,146.1983,12309.0
2023-08-11 10:20:00,147.71,148.11,147.71,147.99,21757.0,146.1983,146.5942,146.1983,146.4755,21757.0
2023-08-11 10:25:00,147.97,147.99,147.69,147.77,14623.0,146.4557,146.4755,146.1785,146.2577,14623.0
2023-08-11 10:30:00,147.82,147.95,147.49,147.49,9745.0,146.3072,146.4359,145.9806,145.9806,9745.0
2023-08-11 10:35:00,147.44,147.76,147.35,147.68,15753.0,145.9311,146.2478,145.842,146.1686,15753.0
2023-08-11 10:40:00,147.77,147.88,147.42,147.46,10795.0,146.2577,146.3666,145.9113,145.9509,10795.0
2023-08-11 10:45:00,147.46,147.7,147.44,147.61,8400.0,145.9509,146.1884,145.9311,146.0994,8400.0
2023-08-11 10:50:00,147.57,147.57,147.17,147.17,7224.0,146.0598,146.0598,145.6639,145.6639,7224.0
2023-08-11 10:55:00,147.14,147.34,147.14,147.2,6900.0,145.6342,145.8321,145.6342,145.6936,6900.0
2023-08-11 11:00:00,147.22,147.37,147.21,147.27,6700.0,145.7134,145.8618,145.7035,145.7628,6700.0
2023-08-11 11:05:00,147.26,147.33,146.87,146.96,10704.0,145.7529,145.8222,145.3669,145.456,10704.0
2023-08-11 11:10:00,146.94,146.94,146.57,146.7,13348.0,145.4362,145.4362,145.07,145.1987,13348.0
2023-08-11 11:15:00,146.69,146.74,146.53,146.65,10484.0,145.1888,145.2383,145.0304,145.1492,10484.0
2023-08-11 11:20:00,146.61,146.87,146.61,146.67,12269.0,145.1096,145.3669,145.1096,145.169,12269.0
2023-08-11 11:25:00,146.64,146.74,146.45,146.47,13149.0,145.1393,145.2383,144.9512,144.971,13149.0
2023-08-11 11:30:00,146.47,146.58,146.09,146.19,20329.0,144.971,145.0799,144.5949,144.6939,20329.0
2023-08-11 11:35:00,146.17,146.6,146.17,146.52,49510.0,144.6741,145.0997,144.6741,145.0205,49510.0
2023-08-11 11:40:00,146.48,146.63,146.34,146.63,18354.0,144.9809,145.1294,144.8424,145.1294,18354.0
2023-08-11 11:45:00,146.59,146.65,146.22,146.28,19565.0,145.0898,145.1492,144.7236,144.783,19565.0
2023-08-11 11:50:00,146.28,146.36,146.12,146.35,37496.0,144.783,144.8622,144.6246,144.8523,37496.0
2023-08-11 11:55:00,146.36,146.74,146.28,146.71,24085.0,144.8622,145.2383,144.783,145.2086,24085.0
2023-08-11 12:00:00,146.76,146.86,146.69,146.73,15003.0,145.2581,145.357,145.1888,145.2284,15003.0
2023-08-11 12:05:00,146.79,146.94,146.7,146.79,6806.0,145.2878,145.4362,145.1987,145.2878,6806.0
2023-08-11 12:10:00,146.81,147.03,146.69,146.99,8447.0,145.3075,145.5253,145.1888,145.4857,8447.0
2023-08-11 12:15:00,147.01,147.09,146.78,146.81,6707.0,145.5055,145.5847,145.2779,145.3075,6707.0
2023-08-11 12:20:00,146.79,146.88,146.65,146.65,2902.0,145.2878,145.3768,145.1492,145.1492,2902.0
2023-08-11 12:25:00,146.68,146.73,146.45,146.6,8263.0,145.1789,145.2284,144.9512,145.0997,8263.0
2023-08-11 12:30:00,146.65,146.79,146.65,146.71,4900.0,145.1492,145.2878,145.1492,145.2086,4900.0
2023-08-11 12:35:00,146.63,146.63,146.37,146.37,4559.0,145.1294,145.1294,144.872,144.872,4559.0
2023-08-11 12:40:00,146.36,146.43,146.25,146.25,3315.0,144.8622,144.9314,144.7533,144.7533,3315.0
2023-08-11 12:45:00,146.26,146.38,146.19,146.24,4837.0,144.7632,144.8819,144.6939,144.7434,4837.0
2023-08-11 12:50:00,146.15,146.29,146.09,146.18,3800.0,144.6543,144.7929,144.5949,144.684,3800.0
2023-08-11 12:55:00,146.15,146.24,146.04,146.23,8612.0,144.6543,144.7434,144.5454,144.7335,8612.0
2023-08-11 13:00:00,146.24,146.49,146.24,146.47,7925.0,144.7434,144.9908,144.7434,144.971,7925.0
2023-08-11 13:05:00,146.45,146.45,146.12,146.2,8848.0,144.9512,144.9512,144.6246,144.7038,8848.0
2023-08-11 13:10:00,146.16,146.25,146.13,146.16,5979.0,144.6642,144.7533,144.6345,144.6642,5979.0
2023-08-11 13:15:00,146.16,146.37,146.16,146.37,9891.0,144.6642,144.872,144.6642,144.872,9891.0
2023-08-11 13:20:00,146.37,146.47,146.27,146.37,4100.0,144.872,144.971,144.7731,144.872,4100.0
2023-08-11 13:25:00,146.37,146.7,146.37,146.68,8225.0,144.872,145.1987,144.872,145.1789,8225.0
2023-08-11 13:30:00,146.68,146.72,146.54,146.59,12271.0,145.1789,145.2185,145.0403,145.0898,12271.0
2023-08-11 13:35:00,146.62,146.66,146.47,146.54,13001.0,145.1195,145.1591,144.971,145.0403,13001.0
2023-08-11 13:40:00,146.56,146.62,146.25,146.33,7336.0,145.0601,145.1195,144.7533,144.8325,7336.0
2023-08-11 13:45:00,146.32,146.37,146.22,146.27,4545.0,144.8226,144.872,144.7236,144.7731,4545.0
2023-08-11 13:50:00,146.25,146.34,146.2,146.34,4900.0,144.7533,144.8424,144.7038,144.8424,4900.0
2023-08-11 13:55:00,146.31,146.48,146.24,146.48,5977.0,144.8127,144.9809,144.7434,144.9809,5977.0
2023-08-11 14:00:00,146.41,146.62,146.4,146.49,6347.0,144.9116,145.1195,144.9017,144.9908,6347.0
2023-08-11 14:05:00,146.5,146.71,146.43,146.45,2965.0,145.0007,145.2086,144.9314,144.9512,2965.0
2023-08-11 14:10:00,146.47,146.48,146.39,146.44,3485.0,144.971,144.9809,144.8918,144.9413,3485.0
2023-08-11 14:15:00,146.5,146.65,146.44,146.59,3532.0,145.0007,145.1492,144.9413,145.0898,3532.0
2023-08-11 14:20:00,146.52,146.59,146.41,146.55,7300.0,145.0205,145.0898,144.9116,145.0502,7300.0
2023-08-11 14:25:00,146.59,146.71,146.47,146.55,7330.0,145.0898,145.2086,144.971,145.0502,7330.0
2023-08-11 14:30:00,146.52,146.78,146.51,146.61,11818.0,145.0205,145.2779,145.0106,145.1096,11818.0
2023-08-11 14:35:00,146.6,146.73,146.43,146.71,9534.0,145.0997,145.2284,144.9314,145.2086,9534.0
2023-08-11 14:40:00,146.74,146.76,146.52,146.59,8835.0,145.2383,145.2581,145.0205,145.0898,8835.0
2023-08-11 14:45:00,146.62,146.68,146.58,146.64,5957.0,145.1195,145.1789,145.0799,145.1393,5957.0
2023-08-11 14:50:00,146.65,146.7,146.6,146.65,6553.0,145.1492,145.1987,145.0997,145.1492,6553.0
2023-08-11 14:55:00,146.66,146.77,146.61,146.67,12712.0,145.1591,145.268,145.1096,145.169,12712.0
2023-08-11 15:00:00,146.66,146.67,146.43,146.48,13137.0,145.1591,145.169,144.9314,144.9809,13137.0
2023-08-11 15:05:00,146.43,146.49,146.2,146.23,8358.0,144.9314,144.9908,144.7038,144.7335,8358.0
2023-08-11 15:10:00,146.2,146.29,146.17,146.22,10080.0,144.7038,144.7929,144.6741,144.7236,10080.0
2023-08-11 15:15:00,146.17,146.4,146.17,146.34,8828.0,144.6741,144.9017,144.6741,144.8424,8828.0
2023-08-11 15:20:00,146.35,146.42,146.25,146.37,16565.0,144.8523,144.9215,144.7533,144.872,16565.0
2023-08-11 15:25:00,146.37,146.51,146.37,146.46,14381.0,144.872,145.0106,144.872,144.9611,14381.0
2023-08-11 15:30:00,146.42,146.58,146.41,146.55,17961.0,144.9215,145.0799,144.9116,145.0502,17961.0
2023-08-11 15:35:00,146.55,146.57,146.34,146.37,15919.0,145.0502,145.07,144.8424,144.872,15919.0
2023-08-11 15:40:00,146.36,146.53,146.26,146.49,33401.0,144.8622,145.0304,144.7632,144.9908,33401.0
2023-08-11 15:45:00,146.49,146.52,146.34,146.39,19788.0,144.9908,145.0205,144.8424,144.8918,19788.0
2023-08-11 15:50:00,146.38,146.46,146.24,146.35,73697.0,144.8819,144.9611,144.7434,144.8523,73697.0
2023-08-11 15:55:00,146.33,146.33,146.17,146.26,173417.0,144.8325,144.8325,144.6741,144.7632,173417.0
2023-08-14 09:30:00,145.3,145.85,145.08,145.64,30389.0,143.813,144.3574,143.5953,144.1495,30389.0
2023-08-14 09:35:00,145.6,146.09,145.32,146.07,20727.0,144.1099,144.5949,143.8328,144.5751,20727.0
2023-08-14 09:40:00,146.11,146.74,146.11,146.54,16142.0,144.6147,145.2383,144.6147,145.0403,16142.0
2023-08-14 09:45:00,146.62,146.96,146.41,146.67,13860.0,145.1195,145.456,144.9116,145.169,13860.0
2023-08-14 09:50:00,146.67,147.07,146.59,146.9,14579.0,145.169,145.5649,145.0898,145.3966,14579.0
2023-08-14 09:55:00,146.85,147.31,146.65,147.31,9070.0,145.3471,145.8024,145.1492,145.8024,9070.0
2023-08-14 10:00:00,147.32,147.34,146.99,147.34,10153.0,145.8123,145.8321,145.4857,145.8321,10153.0
2023-08-14 10:05:00,147.33,147.61,147.22,147.53,8664.0,145.8222,146.0994,145.7134,146.0202,8664.0
2023-08-14 10:10:00,147.5,148.01,147.41,148.01,16933.0,145.9905,146.4953,145.9014,146.4953,16933.0
2023-08-14 10:15:00,148.03,148.06,147.79,147.87,11073.0,146.5151,146.5448,146.2775,146.3567,11073.0
2023-08-14 10:20:00,147.85,148.08,147.82,147.88,11080.0,146.3369,146.5645,146.3072,146.3666,11080.0
2023-08-14 10:25:00,147.96,148.1,147.59,147.66,9078.0,146.4458,146.5843,146.0796,146.1488,9078.0
2023-08-14 10:30:00,147.68,148.16,147.64,148.15,7516.0,146.1686,146.6437,146.1291,146.6338,7516.0
2023-08-14 10:35:00,148.13,148.74,148.13,148.6,7977.0,146.614,147.2178,146.614,147.0792,7977.0
2023-08-14 10:40:00,148.52,148.83,148.47,148.56,6613.0,147.0,147.3069,146.9506,147.0396,6613.0
2023-08-14 10:45:00,148.65,148.97,148.6,148.97,4210.0,147.1287,147.4454,147.0792,147.4454,4210.0
2023-08-14 10:50:00,149.02,149.23,148.9,149.22,6809.0,147.4949,147.7028,147.3762,147.6929,6809.0
2023-08-14 10:55:00,149.18,149.22,148.95,149.05,5786.0,147.6533,147.6929,147.4256,147.5246,5786.0
2023-08-14 11:00:00,149.05,149.09,148.96,149.0,4700.0,147.5246,147.5642,147.4355,147.4751,4700.0
2023-08-14 11:05:00,149.12,149.12,148.89,148.98,3388.0,147.5939,147.5939,147.3663,147.4553,3388.0
2023-08-14 11:10:00,149.03,149.1,148.87,148.92,7547.0,147.5048,147.5741,147.3465,147.396,7547.0
2023-08-14 11:15:00,148.91,149.06,148.84,148.93,7392.0,147.3861,147.5345,147.3168,147.4059,7392.0
2023-08-14 11:20:00,148.79,148.89,148.7,148.89,4255.0,147.2673,147.3663,147.1782,147.3663,4255.0
2023-08-14 11:25:00,148.86,149.11,148.72,149.11,34917.0,147.3366,147.584,147.198,147.584,34917.0
2023-08-14 11:30:00,149.13,149.24,148.93,148.95,18352.0,147.6038,147.7127,147.4059,147.4256,18352.0
2023-08-14 11:35:00,148.94,149.12,148.87,149.08,6730.0,147.4157,147.5939,147.3465,147.5543,6730.0
2023-08-14 11:40:00,149.05,149.24,148.96,149.16,6571.0,147.5246,147.7127,147.4355,147.6335,6571.0
2023-08-14 11:45:00,149.2,149.58,149.17,149.58,7290.0,147.6731,148.0492,147.6434,148.0492,7290.0
2023-08-14 11:50:00,149.64,149.77,149.45,149.48,7297.0,148.1086,148.2373,147.9205,147.9502,7297.0
2023-08-14 11:55:00,149.46,149.56,149.26,149.26,7452.0,147.9304,148.0294,147.7325,147.7325,7452.0
2023-08-14 12:00:00,149.3,149.47,149.23,149.44,4480.0,147.7721,147.9403,147.7028,147.9106,4480.0
2023-08-14 12:05:00,149.41,149.62,149.41,149.54,3562.0,147.8809,148.0888,147.8809,148.0096,3562.0
2023-08-14 12:10:00,149.48,149.49,149.26,149.31,4107.0,147.9502,147.9601,147.7325,147.782,4107.0
2023-08-14 12:15:00,149.3,149.35,149.15,149.31,4242.0,147.7721,147.8216,147.6236,147.782,4242.0
2023-08-14 12:20:00,149.33,149.38,149.04,149.19,14757.0,147.8018,147.8512,147.5147,147.6632,14757.0
2023-08-14 12:25:00,149.19,149.41,149.13,149.3,6817.0,147.6632,147.8809,147.6038,147.7721,6817.0
2023-08-14 12:30:00,149.24,149.56,149.24,149.35,9590.0,147.7127,148.0294,147.7127,147.8216,9590.0
2023-08-14 12:35:00,149.36,149.36,149.22,149.26,9534.0,147.8315,147.8315,147.6929,147.7325,9534.0
2023-08-14 12:40:00,149.28,149.34,149.18,149.31,10500.0,147.7523,147.8117,147.6533,147.782,10500.0
2023-08-14 12:45:00,149.31,149.5,149.29,149.47,12248.0,147.782,147.97,147.7622,147.9403,12248.0
2023-08-14 12:50:00,149.45,149.55,149.42,149.43,2750.0,147.9205,148.0195,147.8908,147.9007,2750.0
2023-08-14 12:55:00,149.46,149.6,149.44,149.6,12051.0,147.9304,148.069,147.9106,148.069,12051.0
2023-08-14 13:00:00,149.6,149.69,149.54,149.66,6527.0,148.069,148.1581,148.0096,148.1284,6527.0
2023-08-14 13:05:00,149.65,149.92,149.62,149.92,5882.0,148.1185,148.3857,148.0888,148.3857,5882.0
2023-08-14 13:10:00,149.94,150.03,149.89,149.96,20601.0,148.4055,148.4946,148.356,148.4253,20601.0
2023-08-14 13:15:00,149.94,150.08,149.93,150.06,7339.0,148.4055,148.5441,148.3956,148.5243,7339.0
2023-08-14 13:20:00,150.04,150.18,149.97,149.98,4568.0,148.5045,148.6431,148.4352,148.4451,4568.0
2023-08-14 13:25:00,150.01,150.03,149.89,150.01,4200.0,148.4748,148.4946,148.356,148.4748,4200.0
2023-08-14 13:30:00,150.03,150.05,149.78,149.82,6579.0,148.4946,148.5144,148.2472,148.2867,6579.0
2023-08-14 13:35:00,149.81,150.0,149.8,150.0,3900.0,148.2768,148.4649,148.2669,148.4649,3900.0
2023-08-14 13:40:00,150.0,150.05,149.92,150.0,5899.0,148.4649,148.5144,148.3857,148.4649,5899.0
2023-08-14 13:45:00,150.0,150.02,149.84,149.88,12167.0,148.4649,148.4847,148.3065,148.3461,12167.0
2023-08-14 13:50:00,149.85,149.9,149.74,149.86,4079.0,148.3164,148.3659,148.2076,148.3263,4079.0
2023-08-14 13:55:00,149.86,150.01,149.78,150.01,9176.0,148.3263,148.4748,148.2472,148.4748,9176.0
2023-08-14 14:00:00,150.01,150.02,149.88,150.0,8118.0,148.4748,148.4847,148.3461,148.4649,8118.0
2023-08-14 14:05:00,150.01,150.13,149.78,149.81,9349.0,148.4748,148.5936,148.2472,148.2768,9349.0
2023-08-14 14:10:00,149.78,149.96,149.65,149.87,11884.0,148.2472,148.4253,148.1185,148.3362,11884.0
2023-08-14 14:15:00,149.85,149.87,149.71,149.72,3078.0,148.3164,148.3362,148.1779,148.1878,3078.0
2023-08-14 14:20:00,149.77,149.92,149.72,149.82,2522.0,148.2373,148.3857,148.1878,148.2867,2522.0
2023-08-14 14:25:00,149.84,149.94,149.83,149.91,5000.0,148.3065,148.4055,148.2966,148.3758,5000.0
2023-08-14 14:30:00,149.94,149.98,149.59,149.89,10635.0,148.4055,148.4451,148.0591,148.356,10635.0
2023-08-14 14:35:00,149.95,149.99,149.8,149.8,4864.0,148.4154,148.455,148.2669,148.2669,4864.0
2023-08-14 14:40:00,149.8,149.95,149.75,149.77,7964.0,148.2669,148.4154,148.2175,148.2373,7964.0
2023-08-14 14:45:00,149.72,149.91,149.69,149.91,4100.0,148.1878,148.3758,148.1581,148.3758,4100.0
2023-08-14 14:50:00,149.92,150.09,149.89,150.06,3566.0,148.3857,148.554,148.356,148.5243,3566.0
2023-08-14 14:55:00,150.09,150.09,149.99,150.0,6388.0,148.554,148.554,148.455,148.4649,6388.0
2023-08-14 15:00:00,150.0,150.14,149.92,150.1,12768.0,148.4649,148.6035,148.3857,148.5639,12768.0
2023-08-14 15:05:00,150.12,150.15,149.99,150.09,18899.0,148.5837,148.6134,148.455,148.554,18899.0
2023-08-14 15:10:00,150.06,150.18,150.03,150.17,10708.0,148.5243,148.6431,148.4946,148.6332,10708.0
2023-08-14 15:15:00,150.18,150.23,150.13,150.19,20808.0,148.6431,148.6925,148.5936,148.653,20808.0
2023-08-14 15:20:00,150.22,150.34,150.17,150.19,17314.0,148.6826,148.8014,148.6332,148.653,17314.0
2023-08-14 15:25:00,150.2,150.24,150.11,150.18,5676.0,148.6629,148.7024,148.5738,148.6431,5676.0
2023-08-14 15:30:00,150.18,150.29,150.16,150.25,8850.0,148.6431,148.7519,148.6233,148.7123,8850.0
2023-08-14 15:35:00,150.24,150.47,150.24,150.38,9064.0,148.7024,148.9301,148.7024,148.841,9064.0
2023-08-14 15:40:00,150.38,150.64,150.38,150.61,20895.0,148.841,149.0984,148.841,149.0687,20895.0
2023-08-14 15:45:00,150.59,150.59,150.39,150.47,22343.0,149.0489,149.0489,148.8509,148.9301,22343.0
2023-08-14 15:50:00,150.46,150.56,150.38,150.5,57993.0,148.9202,149.0192,148.841,148.9598,57993.0
2023-08-14 15:55:00,150.52,150.73,150.48,150.71,65746.0,148.9796,149.1874,148.94,149.1676,65746.0
2023-08-15 09:30:00,150.55,150.65,149.91,150.55,58035.0,149.0093,149.1082,148.3758,149.0093,58035.0
2023-08-15 09:35:00,150.56,151.06,150.22,151.06,32487.0,149.0192,149.5141,148.6826,149.5141,32487.0
2023-08-15 09:40:00,151.07,151.08,149.99,150.2,28413.0,149.524,149.5338,148.455,148.6629,28413.0
2023-08-15 09:45:00,150.15,150.15,149.7,150.04,40294.0,148.6134,148.6134,148.168,148.5045,40294.0
2023-08-15 09:50:00,150.1,150.32,149.75,149.91,16502.0,148.5639,148.7816,148.2175,148.3758,16502.0
2023-08-15 09:55:00,149.85,150.06,149.47,149.55,20110.0,148.3164,148.5243,147.9403,148.0195,20110.0
2023-08-15 10:00:00,149.5,149.63,149.15,149.37,14873.0,147.97,148.0987,147.6236,147.8413,14873.0
2023-08-15 10:05:00,149.32,149.36,148.87,149.08,33775.0,147.7919,147.8315,147.3465,147.5543,33775.0
2023-08-15 10:10:00,149.11,149.39,149.08,149.3,11214.0,147.584,147.8611,147.5543,147.7721,11214.0
2023-08-15 10:15:00,149.29,149.5,149.27,149.31,10842.0,147.7622,147.97,147.7424,147.782,10842.0
2023-08-15 10:20:00,149.28,149.63,149.01,149.03,8404.0,147.7523,148.0987,147.485,147.5048,8404.0
2023-08-15 10:25:00,149.03,149.39,148.91,149.33,11447.0,147.5048,147.8611,147.3861,147.8018,11447.0
2023-08-15 10:30:00,149.29,149.34,148.86,148.88,13451.0,147.7622,147.8117,147.3366,147.3564,13451.0
2023-08-15 10:35:00,148.9,149.3,148.85,149.26,12439.0,147.3762,147.7721,147.3267,147.7325,12439.0
2023-08-15 10:40:00,149.23,149.45,149.05,149.39,9400.0,147.7028,147.9205,147.5246,147.8611,9400.0
2023-08-15 10:45:00,149.33,149.62,149.33,149.5,6216.0,147.8018,148.0888,147.8018,147.97,6216.0
2023-08-15 10:50:00,149.52,149.58,149.39,149.41,5391.0,147.9898,148.0492,147.8611,147.8809,5391.0
2023-08-15 10:55:00,149.44,149.52,149.31,149.35,5338.0,147.9106,147.9898,147.782,147.8216,5338.0
2023-08-15 11:00:00,149.36,149.86,149.36,149.79,6794.0,147.8315,148.3263,147.8315,148.257,6794.0
2023-08-15 11:05:00,149.81,149.86,149.72,149.73,3400.0,148.2768,148.3263,148.1878,148.1977,3400.0
2023-08-15 11:10:00,149.81,149.9,149.8,149.89,6310.0,148.2768,148.3659,148.2669,148.356,6310.0
2023-08-15 11:15:00,149.9,149.93,149.64,149.8,4000.0,148.3659,148.3956,148.1086,148.2669,4000.0
2023-08-15 11:20:00,149.79,149.82,149.59,149.6,2412.0,148.257,148.2867,148.0591,148.069,2412.0
2023-08-15 11:25:00,149.55,149.81,149.43,149.76,5894.0,148.0195,148.2768,147.9007,148.2274,5894.0
2023-08-15 11:30:00,149.69,149.78,149.67,149.7,2600.0,148.1581,148.2472,148.1383,148.168,2600.0
2023-08-15 11:35:00,149.75,149.93,149.73,149.87,6164.0,148.2175,148.3956,148.1977,148.3362,6164.0
2023-08-15 11:40:00,149.87,149.96,149.75,149.75,4552.0,148.3362,148.4253,148.2175,148.2175,4552.0
2023-08-15 11:45:00,149.78,149.81,149.6,149.8,1850.0,148.2472,148.2768,148.069,148.2669,1850.0
2023-08-15 11:50:00,149.84,149.92,149.79,149.82,1809.0,148.3065,148.3857,148.257,148.2867,1809.0
2023-08-15 11:55:00,149.86,150.08,149.86,150.08,3335.0,148.3263,148.5441,148.3263,148.5441,3335.0
2023-08-15 12:00:00,150.09,150.23,150.05,150.05,5590.0,148.554,148.6925,148.5144,148.5144,5590.0
2023-08-15 12:05:00,150.07,150.1,149.72,149.78,3866.0,148.5342,148.5639,148.1878,148.2472,3866.0
2023-08-15 12:10:00,149.77,149.95,149.73,149.92,2779.0,148.2373,148.4154,148.1977,148.3857,2779.0
2023-08-15 12:15:00,149.87,149.98,149.75,149.98,3800.0,148.3362,148.4451,148.2175,148.4451,3800.0
2023-08-15 12:20:00,149.99,150.05,149.99,150.0,1469.0,148.455,148.5144,148.455,148.4649,1469.0
2023-08-15 12:25:00,149.93,149.96,149.86,149.93,2578.0,148.3956,148.4253,148.3263,148.3956,2578.0
2023-08-15 12:30:00,150.0,150.01,149.74,149.78,3213.0,148.4649,148.4748,148.2076,148.2472,3213.0
2023-08-15 12:35:00,149.77,149.88,149.77,149.78,2000.0,148.2373,148.3461,148.2373,148.2472,2000.0
2023-08-15 12:40:00,149.79,149.79,149.63,149.63,2050.0,148.257,148.257,148.0987,148.0987,2050.0
2023-08-15 12:45:00,149.66,149.69,149.46,149.52,6770.0,148.1284,148.1581,147.9304,147.9898,6770.0
2023-08-15 12:50:00,149.49,149.53,149.37,149.39,6540.0,147.9601,147.9997,147.8413,147.8611,6540.0
2023-08-15 12:55:00,149.36,149.57,149.34,149.57,4650.0,147.8315,148.0393,147.8117,148.0393,4650.0
2023-08-15 13:00:00,149.57,149.6,149.47,149.47,6076.0,148.0393,148.069,147.9403,147.9403,6076.0
2023-08-15 13:05:00,149.48,149.48,149.31,149.38,2797.0,147.9502,147.9502,147.782,147.8512,2797.0
2023-08-15 13:10:00,149.4,149.66,149.4,149.63,3694.0,147.871,148.1284,147.871,148.0987,3694.0
2023-08-15 13:15:00,149.7,149.81,149.7,149.76,2700.0,148.168,148.2768,148.168,148.2274,2700.0
2023-08-15 13:20:00,149.75,149.81,149.69,149.71,4002.0,148.2175,148.2768,148.1581,148.1779,4002.0
2023-08-15 13:25:00,149.73,149.79,149.66,149.73,9998.0,148.1977,148.257,148.1284,148.1977,9998.0
2023-08-15 13:30:00,149.73,149.73,149.4,149.46,3711.0,148.1977,148.1977,147.871,147.9304,3711.0
2023-08-15 13:35:00,149.45,149.61,149.4,149.48,3850.0,147.9205,148.0789,147.871,147.9502,3850.0
2023-08-15 13:40:00,149.48,149.49,149.33,149.37,4482.0,147.9502,147.9601,147.8018,147.8413,4482.0
2023-08-15 13:45:00,149.34,149.52,149.34,149.43,4600.0,147.8117,147.9898,147.8117,147.9007,4600.0
2023-08-15 13:50:00,149.46,149.57,149.44,149.51,6619.0,147.9304,148.0393,147.9106,147.9799,6619.0
2023-08-15 13:55:00,149.48,149.61,149.44,149.6,5139.0,147.9502,148.0789,147.9106,148.069,5139.0
2023-08-15 14:00:00,149.58,149.66,149.57,149.6,4412.0,148.0492,148.1284,148.0393,148.069,4412.0
2023-08-15 14:05:00,149.57,149.72,149.55,149.72,1799.0,148.0393,148.1878,148.0195,148.1878,1799.0
2023-08-15 14:10:00,149.76,149.78,149.63,149.64,2500.0,148.2274,148.2472,148.0987,148.1086,2500.0
2023-08-15 14:15:00,149.63,149.72,149.56,149.68,1900.0,148.0987,148.1878,148.0294,148.1482,1900.0
2023-08-15 14:20:00,149.65,149.66,149.41,149.46,4309.0,148.1185,148.1284,147.8809,147.9304,4309.0
2023-08-15 14:25:00,149.46,149.54,149.44,149.49,2131.0,147.9304,148.0096,147.9106,147.9601,2131.0
2023-08-15 14:30:00,149.5,149.74,149.45,149.7,5869.0,147.97,148.2076,147.9205,148.168,5869.0
2023-08-15 14:35:00,149.75,149.82,149.69,149.77,7642.0,148.2175,148.2867,148.1581,148.2373,7642.0
2023-08-15 14:40:00,149.75,149.85,149.71,149.82,6292.0,148.2175,148.3164,148.1779,148.2867,6292.0
2023-08-15 14:45:00,149.83,149.86,149.71,149.74,2975.0,148.2966,148.3263,148.1779,148.2076,2975.0
2023-08-15 14:50:00,149.78,149.81,149.73,149.77,1987.0,148.2472,148.2768,148.1977,148.2373,1987.0
2023-08-15 14:55:00,149.74,149.76,149.6,149.76,2500.0,148.2076,148.2274,148.069,148.2274,2500.0
2023-08-15 15:00:00,149.74,149.85,149.71,149.71,6287.0,148.2076,148.3164,148.1779,148.1779,6287.0
2023-08-15 15:05:00,149.75,149.75,149.57,149.57,1800.0,148.2175,148.2175,148.0393,148.0393,1800.0
2023-08-15 15:10:00,149.62,149.73,149.43,149.44,5466.0,148.0888,148.1977,147.9007,147.9106,5466.0
2023-08-15 15:15:00,149.45,149.47,149.31,149.41,6661.0,147.9205,147.9403,147.782,147.8809,6661.0
2023-08-15 15:20:00,149.39,149.41,149.23,149.26,14198.0,147.8611,147.8809,147.7028,147.7325,14198.0
2023-08-15 15:25:00,149.26,149.29,148.83,148.83,21474.0,147.7325,147.7622,147.3069,147.3069,21474.0
2023-08-15 15:30:00,148.84,149.05,148.76,149.0,23148.0,147.3168,147.5246,147.2376,147.4751,23148.0
2023-08-15 15:35:00,149.03,149.05,148.77,148.78,8608.0,147.5048,147.5246,147.2475,147.2574,8608.0
2023-08-15 15:40:00,148.75,148.81,148.65,148.71,16404.0,147.2277,147.2871,147.1287,147.1881,16404.0
2023-08-15 15:45:00,148.68,148.83,148.65,148.76,25408.0,147.1584,147.3069,147.1287,147.2376,25408.0
2023-08-15 15:50:00,148.76,148.95,148.67,148.79,66764.0,147.2376,147.4256,147.1485,147.2673,66764.0
2023-08-15 15:55:00,148.79,148.94,148.72,148.79,113296.0,147.2673,147.4157,147.198,147.2673,113296.0
2023-08-16 09:30:00,149.11,149.12,148.43,148.49,14799.0,147.584,147.5939,146.911,146.9704,14799.0
2023-08-16 09:35:00,148.47,148.94,148.29,148.76,18698.0,146.9506,147.4157,146.7724,147.2376,18698.0
2023-08-16 09:40:00,148.78,149.0,148.6,148.64,8820.0,147.2574,147.4751,147.0792,147.1188,8820.0
2023-08-16 09:45:00,148.64,149.06,148.37,148.96,6865.0,147.1188,147.5345,146.8516,147.4355,6865.0
2023-08-16 09:50:00,148.83,148.89,148.51,148.51,4700.0,147.3069,147.3663,146.9901,146.9901,4700.0
2023-08-16 09:55:00,148.46,148.67,148.45,148.61,4747.0,146.9407,147.1485,146.9308,147.0891,4747.0
2023-08-16 10:00:00,148.51,148.51,147.92,148.14,6991.0,146.9901,146.9901,146.4062,146.6239,6991.0
2023-08-16 10:05:00,148.2,148.65,148.2,148.56,12915.0,146.6833,147.1287,146.6833,147.0396,12915.0
2023-08-16 10:10:00,148.55,148.83,148.52,148.59,10324.0,147.0297,147.3069,147.0,147.0693,10324.0
2023-08-16 10:15:00,148.53,148.94,148.49,148.92,7235.0,147.0099,147.4157,146.9704,147.396,7235.0
2023-08-16 10:20:00,148.9,148.98,148.64,148.64,7176.0,147.3762,147.4553,147.1188,147.1188,7176.0
2023-08-16 10:25:00,148.59,148.6,148.37,148.5,3903.0,147.0693,147.0792,146.8516,146.9803,3903.0
2023-08-16 10:30:00,148.46,148.68,148.43,148.51,3225.0,146.9407,147.1584,146.911,146.9901,3225.0
2023-08-16 10:35:00,148.53,148.7,148.44,148.7,5806.0,147.0099,147.1782,146.9209,147.1782,5806.0
2023-08-16 10:40:00,148.68,148.94,148.63,148.86,8193.0,147.1584,147.4157,147.1089,147.3366,8193.0
2023-08-16 10:45:00,148.86,148.86,148.35,148.45,5230.0,147.3366,147.3366,146.8318,146.9308,5230.0
2023-08-16 10:50:00,148.44,148.7,148.42,148.7,3800.0,146.9209,147.1782,146.9011,147.1782,3800.0
2023-08-16 10:55:00,148.7,148.77,148.58,148.76,3046.0,147.1782,147.2475,147.0594,147.2376,3046.0
2023-08-16 11:00:00,148.75,148.83,148.58,148.83,4351.0,147.2277,147.3069,147.0594,147.3069,4351.0
2023-08-16 11:05:00,148.88,148.93,148.7,148.84,3400.0,147.3564,147.4059,147.1782,147.3168,3400.0
2023-08-16 11:10:00,148.79,148.79,148.52,148.6,2509.0,147.2673,147.2673,147.0,147.0792,2509.0
2023-08-16 11:15:00,148.62,148.71,148.44,148.5,2721.0,147.099,147.1881,146.9209,146.9803,2721.0
2023-08-16 11:20:00,148.49,148.68,148.49,148.63,2400.0,146.9704,147.1584,146.9704,147.1089,2400.0
2023-08-16 11:25:00,148.59,148.59,148.31,148.45,3907.0,147.0693,147.0693,146.7922,146.9308,3907.0
2023-08-16 11:30:00,148.41,148.42,148.31,148.42,4197.0,146.8912,146.9011,146.7922,146.9011,4197.0
2023-08-16 11:35:00,148.37,148.38,148.21,148.21,2789.0,146.8516,146.8615,146.6932,146.6932,2789.0
2023-08-16 11:40:00,148.18,148.35,148.18,148.23,2917.0,146.6635,146.8318,146.6635,146.713,2917.0
2023-08-16 11:45:00,148.17,148.23,147.88,147.93,8306.0,146.6536,146.713,146.3666,146.4161,8306.0
2023-08-16 11:50:00,147.8,147.9,147.71,147.74,8942.0,146.2874,146.3864,146.1983,146.228,8942.0
2023-08-16 11:55:00,147.74,147.74,147.36,147.43,12062.0,146.228,146.228,145.8519,145.9212,12062.0
2023-08-16 12:00:00,147.4,147.74,147.38,147.49,10101.0,145.8915,146.228,145.8717,145.9806,10101.0
2023-08-16 12:05:00,147.52,147.52,147.3,147.32,7366.0,146.0103,146.0103,145.7925,145.8123,7366.0
2023-08-16 12:10:00,147.35,147.36,147.06,147.07,11729.0,145.842,145.8519,145.555,145.5649,11729.0
2023-08-16 12:15:00,147.12,147.16,146.81,146.86,11494.0,145.6144,145.654,145.3075,145.357,11494.0
2023-08-16 12:20:00,146.86,146.96,146.84,146.93,10148.0,145.357,145.456,145.3372,145.4263,10148.0
2023-08-16 12:25:00,146.94,146.95,146.77,146.91,11741.0,145.4362,145.4461,145.268,145.4065,11741.0
2023-08-16 12:30:00,146.91,147.12,146.91,147.1,7127.0,145.4065,145.6144,145.4065,145.5946,7127.0
2023-08-16 12:35:00,147.12,147.29,147.1,147.22,5800.0,145.6144,145.7826,145.5946,145.7134,5800.0
2023-08-16 12:40:00,147.2,147.34,147.19,147.28,6208.0,145.6936,145.8321,145.6837,145.7727,6208.0
2023-08-16 12:45:00,147.25,147.25,147.09,147.19,5751.0,145.743,145.743,145.5847,145.6837,5751.0
2023-08-16 12:50:00,147.21,147.23,147.14,147.16,5350.0,145.7035,145.7232,145.6342,145.654,5350.0
2023-08-16 12:55:00,147.14,147.23,147.0,147.1,9659.0,145.6342,145.7232,145.4956,145.5946,9659.0
2023-08-16 13:00:00,147.13,147.21,147.1,147.17,4000.0,145.6243,145.7035,145.5946,145.6639,4000.0
2023-08-16 13:05:00,147.21,147.21,146.84,146.89,13303.0,145.7035,145.7035,145.3372,145.3867,13303.0
2023-08-16 13:10:00,146.94,147.06,146.81,147.01,6935.0,145.4362,145.555,145.3075,145.5055,6935.0
2023-08-16 13:15:00,147.02,147.1,147.0,147.08,2213.0,145.5154,145.5946,145.4956,145.5748,2213.0
2023-08-16 13:20:00,147.07,147.22,147.07,147.22,3000.0,145.5649,145.7134,145.5649,145.7134,3000.0
2023-08-16 13:25:00,147.2,147.25,147.15,147.19,3170.0,145.6936,145.743,145.6441,145.6837,3170.0
2023-08-16 13:30:00,147.17,147.27,147.15,147.23,2620.0,145.6639,145.7628,145.6441,145.7232,2620.0
2023-08-16 13:35:00,147.25,147.25,147.17,147.24,3400.0,145.743,145.743,145.6639,145.7331,3400.0
2023-08-16 13:40:00,147.31,147.67,147.31,147.52,8900.0,145.8024,146.1587,145.8024,146.0103,8900.0
2023-08-16 13:45:00,147.54,147.84,147.51,147.77,7122.0,146.0301,146.327,146.0004,146.2577,7122.0
2023-08-16 13:50:00,147.8,147.81,147.59,147.64,5166.0,146.2874,146.2973,146.0796,146.1291,5166.0
2023-08-16 13:55:00,147.66,147.67,147.58,147.58,2247.0,146.1488,146.1587,146.0697,146.0697,2247.0
2023-08-16 14:00:00,147.51,147.55,147.08,147.27,8663.0,146.0004,146.04,145.5748,145.7628,8663.0
2023-08-16 14:05:00,147.3,147.38,147.24,147.28,6050.0,145.7925,145.8717,145.7331,145.7727,6050.0
2023-08-16 14:10:00,147.24,147.25,146.9,147.2,9650.0,145.7331,145.743,145.3966,145.6936,9650.0
2023-08-16 14:15:00,147.18,147.59,147.17,147.55,8300.0,145.6738,146.0796,145.6639,146.04,8300.0
2023-08-16 14:20:00,147.57,147.95,147.56,147.86,8303.0,146.0598,146.4359,146.0499,146.3468,8303.0
2023-08-16 14:25:00,147.82,148.0,147.65,147.91,8100.0,146.3072,146.4854,146.139,146.3963,8100.0
2023-08-16 14:30:00,147.87,148.13,147.83,147.93,10069.0,146.3567,146.614,146.3171,146.4161,10069.0
2023-08-16 14:35:00,147.95,148.01,147.86,147.94,6442.0,146.4359,146.4953,146.3468,146.426,6442.0
2023-08-16 14:40:00,147.83,147.94,147.53,147.66,7600.0,146.3171,146.426,146.0202,146.1488,7600.0
2023-08-16 14:45:00,147.66,147.79,147.42,147.43,8229.0,146.1488,146.2775,145.9113,145.9212,8229.0
2023-08-16 14:50:00,147.39,147.49,147.27,147.35,15512.0,145.8816,145.9806,145.7628,145.842,15512.0
2023-08-16 14:55:00,147.33,147.5,147.33,147.47,7000.0,145.8222,145.9905,145.8222,145.9608,7000.0
2023-08-16 15:00:00,147.42,147.42,147.16,147.23,9616.0,145.9113,145.9113,145.654,145.7232,9616.0
2023-08-16 15:05:00,147.2,147.21,146.93,147.0,5666.0,145.6936,145.7035,145.4263,145.4956,5666.0
2023-08-16 15:10:00,146.98,147.08,146.61,146.68,24463.0,145.4758,145.5748,145.1096,145.1789,24463.0
2023-08-16 15:15:00,146.66,146.75,146.48,146.66,23768.0,145.1591,145.2482,144.9809,145.1591,23768.0
2023-08-16 15:20:00,146.65,146.81,146.53,146.57,21544.0,145.1492,145.3075,145.0304,145.07,21544.0
2023-08-16 15:25:00,146.61,146.77,146.57,146.73,16763.0,145.1096,145.268,145.07,145.2284,16763.0
2023-08-16 15:30:00,146.76,146.95,146.69,146.95,18081.0,145.2581,145.4461,145.1888,145.4461,18081.0
2023-08-16 15:35:00,146.97,147.0,146.7,146.79,11237.0,145.4659,145.4956,145.1987,145.2878,11237.0
2023-08-16 15:40:00,146.78,146.9,146.64,146.88,13676.0,145.2779,145.3966,145.1393,145.3768,13676.0
2023-08-16 15:45:00,146.85,146.92,146.79,146.86,18131.0,145.3471,145.4164,145.2878,145.357,18131.0
2023-08-16 15:50:00,146.85,147.01,146.56,146.6,37062.0,145.3471,145.5055,145.0601,145.0997,37062.0
2023-08-16 15:55:00,146.6,146.71,146.41,146.48,80209.0,145.0997,145.2086,144.9116,144.9809,80209.0
2023-08-17 09:30:00,147.72,147.79,146.97,147.0,19266.0,146.2082,146.2775,145.4659,145.4956,19266.0
2023-08-17 09:35:00,146.95,147.09,146.66,146.89,14095.0,145.4461,145.5847,145.1591,145.3867,14095.0
2023-08-17 09:40:00,146.87,147.18,146.55,146.55,15200.0,145.3669,145.6738,145.0502,145.0502,15200.0
2023-08-17 09:45:00,146.58,146.86,146.51,146.86,11067.0,145.0799,145.357,145.0106,145.357,11067.0
2023-08-17 09:50:00,147.0,147.02,146.48,146.56,6769.0,145.4956,145.5154,144.9809,145.0601,6769.0
2023-08-17 09:55:00,146.55,146.81,146.43,146.71,18462.0,145.0502,145.3075,144.9314,145.2086,18462.0
2023-08-17 10:00:00,146.73,147.03,146.6,146.6,19009.0,145.2284,145.5253,145.0997,145.0997,19009.0
2023-08-17 10:05:00,146.66,146.94,146.57,146.89,8549.0,145.1591,145.4362,145.07,145.3867,8549.0
2023-08-17 10:10:00,146.92,146.92,146.3,146.46,13836.0,145.4164,145.4164,144.8028,144.9611,13836.0
2023-08-17 10:15:00,146.42,146.69,146.25,146.27,9615.0,144.9215,145.1888,144.7533,144.7731,9615.0
2023-08-17 10:20:00,146.31,146.55,146.28,146.33,4032.0,144.8127,145.0502,144.783,144.8325,4032.0
2023-08-17 10:25:00,146.37,146.37,146.07,146.1,5948.0,144.872,144.872,144.5751,144.6048,5948.0
2023-08-17 10:30:00,146.12,146.42,145.99,145.99,8215.0,144.6246,144.9215,144.4959,144.4959,8215.0
2023-08-17 10:35:00,146.03,146.15,145.95,146.15,6412.0,144.5355,144.6543,144.4563,144.6543,6412.0
2023-08-17 10:40:00,146.14,146.14,145.82,145.93,10535.0,144.6444,144.6444,144.3277,144.4366,10535.0
2023-08-17 10:45:00,146.02,146.31,146.02,146.31,3900.0,144.5256,144.8127,144.5256,144.8127,3900.0
2023-08-17 10:50:00,146.25,146.64,146.25,146.62,7685.0,144.7533,145.1393,144.7533,145.1195,7685.0
2023-08-17 10:55:00,146.61,146.67,146.33,146.35,4400.0,145.1096,145.169,144.8325,144.8523,4400.0
2023-08-17 11:00:00,146.33,146.38,146.0,146.07,5200.0,144.8325,144.8819,144.5058,144.5751,5200.0
2023-08-17 11:05:00,146.12,146.23,145.99,146.02,3600.0,144.6246,144.7335,144.4959,144.5256,3600.0
2023-08-17 11:10:00,146.01,146.19,145.92,146.11,4502.0,144.5157,144.6939,144.4267,144.6147,4502.0
2023-08-17 11:15:00,146.01,146.12,145.94,145.98,7767.0,144.5157,144.6246,144.4465,144.486,7767.0
2023-08-17 11:20:00,146.07,146.16,145.81,146.14,4482.0,144.5751,144.6642,144.3178,144.6444,4482.0
2023-08-17 11:25:00,146.13,146.13,145.87,145.89,2000.0,144.6345,144.6345,144.3772,144.397,2000.0
2023-08-17 11:30:00,145.88,145.96,145.72,145.89,5900.0,144.3871,144.4662,144.2287,144.397,5900.0
2023-08-17 11:35:00,145.9,146.02,145.76,145.92,5100.0,144.4069,144.5256,144.2683,144.4267,5100.0
2023-08-17 11:40:00,145.88,146.12,145.86,145.96,4717.0,144.3871,144.6246,144.3673,144.4662,4717.0
2023-08-17 11:45:00,145.93,146.03,145.82,145.84,4096.0,144.4366,144.5355,144.3277,144.3475,4096.0
2023-08-17 11:50:00,145.85,146.25,145.85,146.04,8200.0,144.3574,144.7533,144.3574,144.5454,8200.0
2023-08-17 11:55:00,146.04,146.32,145.98,146.29,5900.0,144.5454,144.8226,144.486,144.7929,5900.0
2023-08-17 12:00:00,146.34,146.34,146.1,146.13,2800.0,144.8424,144.8424,144.6048,144.6345,2800.0
2023-08-17 12:05:00,146.17,146.17,145.97,146.05,2878.0,144.6741,144.6741,144.4761,144.5553,2878.0
2023-08-17 12:10:00,146.2,146.38,146.2,146.25,2833.0,144.7038,144.8819,144.7038,144.7533,2833.0
2023-08-17 12:15:00,146.3,146.31,146.22,146.3,3300.0,144.8028,144.8127,144.7236,144.8028,3300.0
2023-08-17 12:20:00,146.29,146.51,146.28,146.51,3420.0,144.7929,145.0106,144.783,145.0106,3420.0
2023-08-17 12:25:00,146.54,146.76,146.53,146.73,4886.0,145.0403,145.2581,145.0304,145.2284,4886.0
2023-08-17 12:30:00,146.78,146.78,146.59,146.62,4466.0,145.2779,145.2779,145.0898,145.1195,4466.0
2023-08-17 12:35:00,146.61,146.61,146.48,146.48,2100.0,145.1096,145.1096,144.9809,144.9809,2100.0
2023-08-17 12:40:00,146.47,146.66,146.47,146.65,3102.0,144.971,145.1591,144.971,145.1492,3102.0
2023-08-17 12:45:00,146.6,146.7,146.54,146.67,2500.0,145.0997,145.1987,145.0403,145.169,2500.0
2023-08-17 12:50:00,146.68,146.9,146.68,146.89,4267.0,145.1789,145.3966,145.1789,145.3867,4267.0
2023-08-17 12:55:00,146.93,147.04,146.9,146.92,5428.0,145.4263,145.5352,145.3966,145.4164,5428.0
2023-08-17 13:00:00,147.01,147.03,146.84,146.84,6497.0,145.5055,145.5253,145.3372,145.3372,6497.0
2023-08-17 13:05:00,146.86,146.96,146.8,146.86,3800.0,145.357,145.456,145.2976,145.357,3800.0
2023-08-17 13:10:00,146.83,146.85,146.73,146.84,2308.0,145.3273,145.3471,145.2284,145.3372,2308.0
2023-08-17 13:15:00,146.88,146.91,146.72,146.75,2200.0,145.3768,145.4065,145.2185,145.2482,2200.0
2023-08-17 13:20:00,146.74,146.74,146.54,146.54,6477.0,145.2383,145.2383,145.0403,145.0403,6477.0
2023-08-17 13:25:00,146.5,146.64,146.5,146.54,4509.0,145.0007,145.1393,145.0007,145.0403,4509.0
2023-08-17 13:30:00,146.49,146.49,146.37,146.39,3000.0,144.9908,144.9908,144.872,144.8918,3000.0
2023-08-17 13:35:00,146.38,146.45,146.34,146.4,4626.0,144.8819,144.9512,144.8424,144.9017,4626.0
2023-08-17 13:40:00,146.43,146.47,146.07,146.2,14201.0,144.9314,144.971,144.5751,144.7038,14201.0
2023-08-17 13:45:00,146.22,146.29,146.18,146.24,5563.0,144.7236,144.7929,144.684,144.7434,5563.0
2023-08-17 13:50:00,146.28,146.44,146.25,146.4,6700.0,144.783,144.9413,144.7533,144.9017,6700.0
2023-08-17 13:55:00,146.36,146.45,146.32,146.44,5642.0,144.8622,144.9512,144.8226,144.9413,5642.0
2023-08-17 14:00:00,146.44,146.53,146.33,146.33,25351.0,144.9413,145.0304,144.8325,144.8325,25351.0
2023-08-17 14:05:00,146.24,146.36,146.14,146.34,5630.0,144.7434,144.8622,144.6444,144.8424,5630.0
2023-08-17 14:10:00,146.28,146.34,146.23,146.3,3125.0,144.783,144.8424,144.7335,144.8028,3125.0
2023-08-17 14:15:00,146.24,146.24,146.09,146.17,3769.0,144.7434,144.7434,144.5949,144.6741,3769.0
2023-08-17 14:20:00,146.18,146.2,146.01,146.16,6500.0,144.684,144.7038,144.5157,144.6642,6500.0
2023-08-17 14:25:00,146.16,146.29,146.16,146.22,4251.0,144.6642,144.7929,144.6642,144.7236,4251.0
2023-08-17 14:30:00,146.22,146.22,145.97,146.08,5719.0,144.7236,144.7236,144.4761,144.585,5719.0
2023-08-17 14:35:00,146.07,146.16,145.91,146.11,7893.0,144.5751,144.6642,144.4168,144.6147,7893.0
2023-08-17 14:40:00,146.06,146.09,145.96,145.96,5650.0,144.5652,144.5949,144.4662,144.4662,5650.0
2023-08-17 14:45:00,145.98,146.03,145.81,145.96,16350.0,144.486,144.5355,144.3178,144.4662,16350.0
2023-08-17 14:50:00,146.02,146.12,145.85,145.88,15438.0,144.5256,144.6246,144.3574,144.3871,15438.0
2023-08-17 14:55:00,145.88,145.89,145.66,145.78,11836.0,144.3871,144.397,144.1693,144.2881,11836.0
2023-08-17 15:00:00,145.74,145.88,145.56,145.61,6763.0,144.2485,144.3871,144.0703,144.1198,6763.0
2023-08-17 15:05:00,145.63,145.75,145.39,145.39,17337.0,144.1396,144.2584,143.9021,143.9021,17337.0
2023-08-17 15:10:00,145.4,145.4,145.19,145.2,14480.0,143.912,143.912,143.7041,143.714,14480.0
2023-08-17 15:15:00,145.18,145.32,145.03,145.32,19438.0,143.6942,143.8328,143.5458,143.8328,19438.0
2023-08-17 15:20:00,145.31,145.33,145.07,145.14,13814.0,143.8229,143.8427,143.5854,143.6546,13814.0
2023-08-17 15:25:00,145.14,145.58,145.14,145.58,14704.0,143.6546,144.0901,143.6546,144.0901,14704.0
2023-08-17 15:30:00,145.63,145.64,145.25,145.39,10416.0,144.1396,144.1495,143.7635,143.9021,10416.0
2023-08-17 15:35:00,145.36,145.53,145.33,145.36,23505.0,143.8724,144.0406,143.8427,143.8724,23505.0
2023-08-17 15:40:00,145.44,145.54,145.28,145.29,13602.0,143.9516,144.0505,143.7932,143.8031,13602.0
2023-08-17 15:45:00,145.28,145.5,145.2,145.41,24268.0,143.7932,144.011,143.714,143.9219,24268.0
2023-08-17 15:50:00,145.42,145.63,145.37,145.62,43634.0,143.9318,144.1396,143.8823,144.1297,43634.0
2023-08-17 15:55:00,145.61,145.83,145.45,145.45,62985.0,144.1198,144.3376,143.9615,143.9615,62985.0
2023-08-18 09:30:00,143.87,144.29,143.63,143.81,38644.0,142.3976,142.8133,142.1601,142.3382,38644.0
2023-08-18 09:35:00,143.77,144.45,143.63,144.36,15825.0,142.2987,142.9717,142.1601,142.8826,15825.0
2023-08-18 09:40:00,144.38,144.43,144.0,144.29,10776.0,142.9024,142.9519,142.5263,142.8133,10776.0
2023-08-18 09:45:00,144.2,144.71,144.09,144.67,15086.0,142.7243,143.229,142.6154,143.1894,15086.0
2023-08-18 09:50:00,144.68,144.88,144.16,144.21,13584.0,143.1993,143.3973,142.6847,142.7342,13584.0
2023-08-18 09:55:00,144.22,144.23,143.72,143.72,7620.0,142.7441,142.754,142.2492,142.2492,7620.0
2023-08-18 10:00:00,143.78,143.81,143.44,143.71,8567.0,142.3086,142.3382,141.972,142.2393,8567.0
2023-08-18 10:05:00,143.69,143.8,143.57,143.71,11601.0,142.2195,142.3284,142.1007,142.2393,11601.0
2023-08-18 10:10:00,143.71,144.02,143.62,143.96,5600.0,142.2393,142.5461,142.1502,142.4867,5600.0
2023-08-18 10:15:00,144.01,144.06,143.44,144.02,10001.0,142.5362,142.5857,141.972,142.5461,10001.0
2023-08-18 10:20:00,144.0,144.36,143.99,144.35,8810.0,142.5263,142.8826,142.5164,142.8727,8810.0
2023-08-18 10:25:00,144.32,144.42,144.0,144.0,5555.0,142.843,142.942,142.5263,142.5263,5555.0
2023-08-18 10:30:00,143.98,144.4,143.94,144.4,8472.0,142.5065,142.9222,142.4669,142.9222,8472.0
2023-08-18 10:35:00,144.39,144.7,144.35,144.5,10035.0,142.9123,143.2191,142.8727,143.0212,10035.0
2023-08-18 10:40:00,144.49,144.66,144.37,144.66,7816.0,143.0113,143.1795,142.8925,143.1795,7816.0
2023-08-18 10:45:00,144.56,144.6,144.38,144.48,4729.0,143.0806,143.1202,142.9024,143.0014,4729.0
2023-08-18 10:50:00,144.47,144.51,144.03,144.15,8500.0,142.9915,143.0311,142.556,142.6748,8500.0
2023-08-18 10:55:00,144.2,144.47,144.12,144.46,6883.0,142.7243,142.9915,142.6451,142.9816,6883.0
2023-08-18 11:00:00,144.49,144.92,144.48,144.9,24675.0,143.0113,143.4369,143.0014,143.4171,24675.0
2023-08-18 11:05:00,144.94,145.0,144.67,144.69,32916.0,143.4567,143.5161,143.1894,143.2092,32916.0
2023-08-18 11:10:00,144.74,144.95,144.74,144.84,9239.0,143.2587,143.4666,143.2587,143.3577,9239.0
2023-08-18 11:15:00,144.85,145.15,144.85,144.86,19078.0,143.3676,143.6645,143.3676,143.3775,19078.0
2023-08-18 11:20:00,144.84,144.99,144.75,144.9,4783.0,143.3577,143.5062,143.2686,143.4171,4783.0
2023-08-18 11:25:00,144.84,144.87,144.57,144.58,10733.0,143.3577,143.3874,143.0905,143.1004,10733.0
2023-08-18 11:30:00,144.56,144.72,144.52,144.52,12223.0,143.0806,143.2389,143.041,143.041,12223.0
2023-08-18 11:35:00,144.52,144.73,144.5,144.5,4730.0,143.041,143.2488,143.0212,143.0212,4730.0
2023-08-18 11:40:00,144.51,144.62,144.18,144.62,8104.0,143.0311,143.14,142.7045,143.14,8104.0
2023-08-18 11:45:00,144.6,144.78,144.58,144.73,2968.0,143.1202,143.2983,143.1004,143.2488,2968.0
2023-08-18 11:50:00,144.74,145.13,144.74,145.11,10783.0,143.2587,143.6447,143.2587,143.6249,10783.0
2023-08-18 11:55:00,145.1,145.33,145.08,145.31,13778.0,143.615,143.8427,143.5953,143.8229,13778.0
2023-08-18 12:00:00,145.28,145.39,145.14,145.33,17723.0,143.7932,143.9021,143.6546,143.8427,17723.0
2023-08-18 12:05:00,145.27,145.5,145.25,145.46,11322.0,143.7833,144.011,143.7635,143.9714,11322.0
2023-08-18 12:10:00,145.44,145.5,145.25,145.27,8629.0,143.9516,144.011,143.7635,143.7833,8629.0
2023-08-18 12:15:00,145.29,145.29,145.19,145.19,4238.0,143.8031,143.8031,143.7041,143.7041,4238.0
2023-08-18 12:20:00,145.25,145.33,145.22,145.28,2300.0,143.7635,143.8427,143.7338,143.7932,2300.0
2023-08-18 12:25:00,145.26,145.29,145.12,145.21,3606.0,143.7734,143.8031,143.6348,143.7239,3606.0
2023-08-18 12:30:00,145.09,145.38,145.03,145.35,5076.0,143.6051,143.8922,143.5458,143.8625,5076.0
2023-08-18 12:35:00,145.25,145.34,145.07,145.28,3556.0,143.7635,143.8526,143.5854,143.7932,3556.0
2023-08-18 12:40:00,145.3,145.5,145.26,145.44,2900.0,143.813,144.011,143.7734,143.9516,2900.0
2023-08-18 12:45:00,145.51,145.64,145.33,145.53,3601.0,144.0209,144.1495,143.8427,144.0406,3601.0
2023-08-18 12:50:00,145.52,145.59,145.45,145.54,2058.0,144.0307,144.1,143.9615,144.0505,2058.0
2023-08-18 12:55:00,145.48,145.5,145.23,145.25,2759.0,143.9912,144.011,143.7437,143.7635,2759.0
2023-08-18 13:00:00,145.31,145.41,145.2,145.4,2170.0,143.8229,143.9219,143.714,143.912,2170.0
2023-08-18 13:05:00,145.43,145.56,145.29,145.43,5881.0,143.9417,144.0703,143.8031,143.9417,5881.0
2023-08-18 13:10:00,145.27,145.47,145.2,145.43,5557.0,143.7833,143.9813,143.714,143.9417,5557.0
2023-08-18 13:15:00,145.46,145.54,145.31,145.31,4288.0,143.9714,144.0505,143.8229,143.8229,4288.0
2023-08-18 13:20:00,145.3,145.35,145.07,145.08,4921.0,143.813,143.8625,143.5854,143.5953,4921.0
2023-08-18 13:25:00,144.91,145.43,144.87,145.41,5342.0,143.427,143.9417,143.3874,143.9219,5342.0
2023-08-18 13:30:00,145.45,145.47,145.31,145.44,4484.0,143.9615,143.9813,143.8229,143.9516,4484.0
2023-08-18 13:35:00,145.44,145.44,145.18,145.23,4667.0,143.9516,143.9516,143.6942,143.7437,4667.0
2023-08-18 13:40:00,145.21,145.39,145.15,145.37,3505.0,143.7239,143.9021,143.6645,143.8823,3505.0
2023-08-18 13:45:00,145.39,145.56,145.38,145.47,3600.0,143.9021,144.0703,143.8922,143.9813,3600.0
2023-08-18 13:50:00,145.41,145.54,145.41,145.53,2525.0,143.9219,144.0505,143.9219,144.0406,2525.0
2023-08-18 13:55:00,145.46,145.56,145.42,145.55,1750.0,143.9714,144.0703,143.9318,144.0604,1750.0
2023-08-18 14:00:00,145.56,145.7,145.56,145.66,2955.0,144.0703,144.2089,144.0703,144.1693,2955.0
2023-08-18 14:05:00,145.68,145.8,145.63,145.64,7387.0,144.1891,144.3079,144.1396,144.1495,7387.0
2023-08-18 14:10:00,145.59,145.71,145.52,145.69,5425.0,144.1,144.2188,144.0307,144.199,5425.0
2023-08-18 14:15:00,145.68,145.9,145.68,145.87,9986.0,144.1891,144.4069,144.1891,144.3772,9986.0
2023-08-18 14:20:00,145.86,146.09,145.85,145.96,14471.0,144.3673,144.5949,144.3574,144.4662,14471.0
2023-08-18 14:25:00,145.94,146.01,145.82,145.98,18656.0,144.4465,144.5157,144.3277,144.486,18656.0
2023-08-18 14:30:00,146.0,146.31,145.99,146.21,18223.0,144.5058,144.8127,144.4959,144.7137,18223.0
2023-08-18 14:35:00,146.24,146.45,146.2,146.45,18902.0,144.7434,144.9512,144.7038,144.9512,18902.0
2023-08-18 14:40:00,146.47,146.65,146.38,146.42,22237.0,144.971,145.1492,144.8819,144.9215,22237.0
2023-08-18 14:45:00,146.45,146.59,146.37,146.56,12298.0,144.9512,145.0898,144.872,145.0601,12298.0
2023-08-18 14:50:00,146.55,146.56,146.18,146.27,20728.0,145.0502,145.0601,144.684,144.7731,20728.0
2023-08-18 14:55:00,146.28,146.45,146.21,146.26,9768.0,144.783,144.9512,144.7137,144.7632,9768.0
2023-08-18 15:00:00,146.24,146.24,146.0,146.17,8329.0,144.7434,144.7434,144.5058,144.6741,8329.0
2023-08-18 15:05:00,146.13,146.27,146.07,146.09,8430.0,144.6345,144.7731,144.5751,144.5949,8430.0
2023-08-18 15:10:00,146.11,146.11,145.84,145.97,8667.0,144.6147,144.6147,144.3475,144.4761,8667.0
2023-08-18 15:15:00,145.98,146.0,145.87,145.97,9308.0,144.486,144.5058,144.3772,144.4761,9308.0
2023-08-18 15:20:00,146.09,146.1,145.9,145.98,6100.0,144.5949,144.6048,144.4069,144.486,6100.0
2023-08-18 15:25:00,146.03,146.2,145.99,146.15,6244.0,144.5355,144.7038,144.4959,144.6543,6244.0
2023-08-18 15:30:00,146.15,146.18,146.06,146.13,8478.0,144.6543,144.684,144.5652,144.6345,8478.0
2023-08-18 15:35:00,146.09,146.12,145.97,146.08,9197.0,144.5949,144.6246,144.4761,144.585,9197.0
2023-08-18 15:40:00,146.1,146.4,146.09,146.39,17257.0,144.6048,144.9017,144.5949,144.8918,17257.0
2023-08-18 15:45:00,146.37,146.65,146.36,146.54,25098.0,144.872,145.1492,144.8622,145.0403,25098.0
2023-08-18 15:50:00,146.55,146.57,146.1,146.1,48098.0,145.0502,145.07,144.6048,144.6048,48098.0
2023-08-18 15:55:00,146.06,146.1,145.89,146.1,79786.0,144.5652,144.6048,144.397,144.6048,79786.0
2023-08-21 09:30:00,147.21,147.76,146.96,147.73,31827.0,145.7035,146.2478,145.456,146.2181,31827.0
2023-08-21 09:35:00,147.75,148.24,147.75,148.09,33954.0,146.2379,146.7229,146.2379,146.5744,33954.0
2023-08-21 09:40:00,148.13,148.45,148.13,148.24,25809.0,146.614,146.9308,146.614,146.7229,25809.0
2023-08-21 09:45:00,148.21,148.22,147.95,148.22,10663.0,146.6932,146.7031,146.4359,146.7031,10663.0
2023-08-21 09:50:00,148.26,148.49,148.16,148.16,6174.0,146.7427,146.9704,146.6437,146.6437,6174.0
2023-08-21 09:55:00,148.17,148.67,148.08,148.63,12340.0,146.6536,147.1485,146.5645,147.1089,12340.0
2023-08-21 10:00:00,148.71,148.75,148.45,148.51,9962.0,147.1881,147.2277,146.9308,146.9901,9962.0
2023-08-21 10:05:00,148.6,148.93,148.5,148.93,7535.0,147.0792,147.4059,146.9803,147.4059,7535.0
2023-08-21 10:10:00,148.95,148.95,148.54,148.54,6264.0,147.4256,147.4256,147.0198,147.0198,6264.0
2023-08-21 10:15:00,148.45,148.51,148.26,148.45,6400.0,146.9308,146.9901,146.7427,146.9308,6400.0
2023-08-21 10:20:00,148.45,148.49,148.19,148.19,10400.0,146.9308,146.9704,146.6734,146.6734,10400.0
2023-08-21 10:25:00,148.14,148.2,147.66,147.76,15652.0,146.6239,146.6833,146.1488,146.2478,15652.0
2023-08-21 10:30:00,147.79,148.08,147.72,148.05,11231.0,146.2775,146.5645,146.2082,146.5349,11231.0
2023-08-21 10:35:00,148.0,148.11,147.9,148.1,8161.0,146.4854,146.5942,146.3864,146.5843,8161.0
2023-08-21 10:40:00,148.15,148.35,148.11,148.23,4684.0,146.6338,146.8318,146.5942,146.713,4684.0
2023-08-21 10:45:00,148.18,148.4,148.16,148.2,2303.0,146.6635,146.8813,146.6437,146.6833,2303.0
2023-08-21 10:50:00,148.29,148.29,148.02,148.15,2654.0,146.7724,146.7724,146.5052,146.6338,2654.0
2023-08-21 10:55:00,148.08,148.17,147.9,147.9,2444.0,146.5645,146.6536,146.3864,146.3864,2444.0
2023-08-21 11:00:00,147.84,148.13,147.71,148.05,4828.0,146.327,146.614,146.1983,146.5349,4828.0
2023-08-21 11:05:00,148.05,148.08,147.63,147.67,5700.0,146.5349,146.5645,146.1192,146.1587,5700.0
2023-08-21 11:10:00,147.74,147.77,147.45,147.6,5700.0,146.228,146.2577,145.941,146.0895,5700.0
2023-08-21 11:15:00,147.54,147.67,147.33,147.67,4134.0,146.0301,146.1587,145.8222,146.1587,4134.0
2023-08-21 11:20:00,147.68,147.87,147.66,147.84,2900.0,146.1686,146.3567,146.1488,146.327,2900.0
2023-08-21 11:25:00,147.75,147.83,147.7,147.81,3170.0,146.2379,146.3171,146.1884,146.2973,3170.0
2023-08-21 11:30:00,147.81,147.97,147.81,147.95,3235.0,146.2973,146.4557,146.2973,146.4359,3235.0
2023-08-21 11:35:00,148.01,148.01,147.75,147.78,2600.0,146.4953,146.4953,146.2379,146.2676,2600.0
2023-08-21 11:40:00,147.84,147.91,147.66,147.67,2536.0,146.327,146.3963,146.1488,146.1587,2536.0
2023-08-21 11:45:00,147.64,147.95,147.6,147.91,4432.0,146.1291,146.4359,146.0895,146.3963,4432.0
2023-08-21 11:50:00,147.86,147.92,147.76,147.76,4434.0,146.3468,146.4062,146.2478,146.2478,4434.0
2023-08-21 11:55:00,147.76,147.88,147.76,147.79,2658.0,146.2478,146.3666,146.2478,146.2775,2658.0
2023-08-21 12:00:00,147.76,147.97,147.76,147.9,3260.0,146.2478,146.4557,146.2478,146.3864,3260.0
2023-08-21 12:05:00,147.86,147.92,147.82,147.86,2950.0,146.3468,146.4062,146.3072,146.3468,2950.0
2023-08-21 12:10:00,147.83,148.1,147.79,148.09,2684.0,146.3171,146.5843,146.2775,146.5744,2684.0
2023-08-21 12:15:00,148.12,148.28,148.09,148.24,5739.0,146.6041,146.7625,146.5744,146.7229,5739.0
2023-08-21 12:20:00,148.25,148.54,148.25,148.47,8529.0,146.7328,147.0198,146.7328,146.9506,8529.0
2023-08-21 12:25:00,148.5,148.66,148.49,148.64,6325.0,146.9803,147.1386,146.9704,147.1188,6325.0
2023-08-21 12:30:00,148.63,148.66,148.48,148.57,12543.0,147.1089,147.1386,146.9605,147.0495,12543.0
2023-08-21 12:35:00,148.54,148.67,148.46,148.58,12118.0,147.0198,147.1485,146.9407,147.0594,12118.0
2023-08-21 12:40:00,148.62,148.81,148.59,148.78,4341.0,147.099,147.2871,147.0693,147.2574,4341.0
2023-08-21 12:45:00,148.78,148.85,148.73,148.84,2687.0,147.2574,147.3267,147.2079,147.3168,2687.0
2023-08-21 12:50:00,148.85,148.85,148.77,148.82,4079.0,147.3267,147.3267,147.2475,147.297,4079.0
2023-08-21 12:55:00,148.8,148.97,148.79,148.92,9569.0,147.2772,147.4454,147.2673,147.396,9569.0
2023-08-21 13:00:00,148.95,149.04,148.9,148.9,6100.0,147.4256,147.5147,147.3762,147.3762,6100.0
2023-08-21 13:05:00,148.89,149.12,148.89,149.09,5295.0,147.3663,147.5939,147.3663,147.5642,5295.0
2023-08-21 13:10:00,149.11,149.21,149.08,149.09,7105.0,147.584,147.683,147.5543,147.5642,7105.0
2023-08-21 13:15:00,149.14,149.45,149.13,149.45,3700.0,147.6137,147.9205,147.6038,147.9205,3700.0
2023-08-21 13:20:00,149.47,149.64,149.44,149.58,5100.0,147.9403,148.1086,147.9106,148.0492,5100.0
2023-08-21 13:25:00,149.62,149.75,149.61,149.7,32069.0,148.0888,148.2175,148.0789,148.168,32069.0
2023-08-21 13:30:00,149.71,149.84,149.64,149.81,12177.0,148.1779,148.3065,148.1086,148.2768,12177.0
2023-08-21 13:35:00,149.77,149.84,149.7,149.7,2900.0,148.2373,148.3065,148.168,148.168,2900.0
2023-08-21 13:40:00,149.79,149.86,149.75,149.85,7247.0,148.257,148.3263,148.2175,148.3164,7247.0
2023-08-21 13:45:00,149.91,150.01,149.87,149.9,5227.0,148.3758,148.4748,148.3362,148.3659,5227.0
2023-08-21 13:50:00,149.96,149.96,149.79,149.79,2100.0,148.4253,148.4253,148.257,148.257,2100.0
2023-08-21 13:55:00,149.84,149.84,149.7,149.82,5688.0,148.3065,148.3065,148.168,148.2867,5688.0
2023-08-21 14:00:00,149.85,149.9,149.76,149.88,4121.0,148.3164,148.3659,148.2274,148.3461,4121.0
2023-08-21 14:05:00,149.85,149.95,149.8,149.9,5213.0,148.3164,148.4154,148.2669,148.3659,5213.0
2023-08-21 14:10:00,149.92,150.12,149.92,150.09,3020.0,148.3857,148.5837,148.3857,148.554,3020.0
2023-08-21 14:15:00,150.11,150.14,150.07,150.1,3600.0,148.5738,148.6035,148.5342,148.5639,3600.0
2023-08-21 14:20:00,150.13,150.22,150.09,150.11,6410.0,148.5936,148.6826,148.554,148.5738,6410.0
2023-08-21 14:25:00,150.14,150.14,150.01,150.11,5834.0,148.6035,148.6035,148.4748,148.5738,5834.0
2023-08-21 14:30:00,150.14,150.16,150.05,150.08,5448.0,148.6035,148.6233,148.5144,148.5441,5448.0
2023-08-21 14:35:00,150.13,150.22,150.12,150.17,5900.0,148.5936,148.6826,148.5837,148.6332,5900.0
2023-08-21 14:40:00,150.16,150.33,150.14,150.26,5200.0,148.6233,148.7915,148.6035,148.7222,5200.0
2023-08-21 14:45:00,150.22,150.48,150.22,150.48,8384.0,148.6826,148.94,148.6826,148.94,8384.0
2023-08-21 14:50:00,150.47,150.53,150.4,150.5,10594.0,148.9301,148.9895,148.8608,148.9598,10594.0
2023-08-21 14:55:00,150.51,150.51,150.4,150.48,8877.0,148.9697,148.9697,148.8608,148.94,8877.0
2023-08-21 15:00:00,150.5,150.68,150.5,150.65,10833.0,148.9598,149.1379,148.9598,149.1082,10833.0
2023-08-21 15:05:00,150.68,150.78,150.63,150.7,7600.0,149.1379,149.2369,149.0885,149.1577,7600.0
2023-08-21 15:10:00,150.67,150.96,150.64,150.92,8577.0,149.128,149.4151,149.0984,149.3755,8577.0
2023-08-21 15:15:00,150.95,151.13,150.94,151.07,14349.0,149.4052,149.5833,149.3953,149.524,14349.0
2023-08-21 15:20:00,151.07,151.13,150.93,151.07,12621.0,149.524,149.5833,149.3854,149.524,12621.0
2023-08-21 15:25:00,151.09,151.13,150.96,150.97,6982.0,149.5437,149.5833,149.4151,149.425,6982.0
2023-08-21 15:30:00,150.98,151.02,150.78,150.94,10252.0,149.4349,149.4745,149.2369,149.3953,10252.0
2023-08-21 15:35:00,150.86,151.15,150.86,151.09,10928.0,149.3161,149.6031,149.3161,149.5437,10928.0
2023-08-21 15:40:00,151.08,151.23,151.08,151.13,11059.0,149.5338,149.6823,149.5338,149.5833,11059.0
2023-08-21 15:45:00,151.1,151.15,151.05,151.05,9471.0,149.5536,149.6031,149.5042,149.5042,9471.0
2023-08-21 15:50:00,151.06,151.22,151.02,151.17,52585.0,149.5141,149.6724,149.4745,149.6229,52585.0
2023-08-21 15:55:00,151.15,151.15,150.91,151.04,75170.0,149.6031,149.6031,149.3656,149.4943,75170.0
2023-08-22 09:30:00,153.05,153.24,152.8,152.9,31926.0,151.4837,151.6717,151.2362,151.3352,31926.0
2023-08-22 09:35:00,152.86,152.86,151.83,151.95,55782.0,151.2956,151.2956,150.2762,150.3949,55782.0
2023-08-22 09:40:00,151.96,152.11,151.54,152.08,33692.0,150.4048,150.5533,149.9891,150.5236,33692.0
2023-08-22 09:45:00,152.13,152.14,151.66,151.75,21119.0,150.5731,150.583,150.1079,150.197,21119.0
2023-08-22 09:50:00,151.78,151.87,151.17,151.17,16788.0,150.2267,150.3158,149.6229,149.6229,16788.0
2023-08-22 09:55:00,151.17,151.17,150.81,150.87,16629.0,149.6229,149.6229,149.2666,149.326,16629.0
2023-08-22 10:00:00,150.99,151.49,150.94,151.49,17498.0,149.4448,149.9397,149.3953,149.9397,17498.0
2023-08-22 10:05:00,151.51,151.6,151.17,151.22,11648.0,149.9594,150.0485,149.6229,149.6724,11648.0
2023-08-22 10:10:00,151.21,151.83,151.17,151.66,18650.0,149.6625,150.2762,149.6229,150.1079,18650.0
2023-08-22 10:15:00,151.71,151.92,151.34,151.61,11754.0,150.1574,150.3653,149.7912,150.0584,11754.0
2023-08-22 10:20:00,151.61,151.72,150.9,150.95,14639.0,150.0584,150.1673,149.3557,149.4052,14639.0
2023-08-22 10:25:00,151.04,151.08,150.59,150.59,12985.0,149.4943,149.5338,149.0489,149.0489,12985.0
2023-08-22 10:30:00,150.63,150.63,150.01,150.1,13879.0,149.0885,149.0885,148.4748,148.5639,13879.0
2023-08-22 10:35:00,150.15,150.6,150.04,150.57,9339.0,148.6134,149.0588,148.5045,149.0291,9339.0
2023-08-22 10:40:00,150.6,150.78,150.4,150.65,13089.0,149.0588,149.2369,148.8608,149.1082,13089.0
2023-08-22 10:45:00,150.65,150.85,150.57,150.66,14805.0,149.1082,149.3062,149.0291,149.1181,14805.0
2023-08-22 10:50:00,150.69,151.19,150.65,151.17,8274.0,149.1478,149.6427,149.1082,149.6229,8274.0
2023-08-22 10:55:00,151.2,151.34,151.13,151.29,10178.0,149.6526,149.7912,149.5833,149.7417,10178.0
2023-08-22 11:00:00,151.29,151.35,151.08,151.16,12553.0,149.7417,149.8011,149.5338,149.613,12553.0
2023-08-22 11:05:00,151.13,151.13,150.81,150.88,13254.0,149.5833,149.5833,149.2666,149.3359,13254.0
2023-08-22 11:10:00,150.89,151.16,150.74,150.74,7070.0,149.3458,149.613,149.1973,149.1973,7070.0
2023-08-22 11:15:00,150.68,150.92,150.57,150.83,5715.0,149.1379,149.3755,149.0291,149.2864,5715.0
2023-08-22 11:20:00,150.89,151.05,150.83,150.92,6489.0,149.3458,149.5042,149.2864,149.3755,6489.0
2023-08-22 11:25:00,150.92,150.97,150.66,150.71,6512.0,149.3755,149.425,149.1181,149.1676,6512.0
2023-08-22 11:30:00,150.69,150.89,150.63,150.79,6791.0,149.1478,149.3458,149.0885,149.2468,6791.0
2023-08-22 11:35:00,150.78,150.87,150.55,150.58,12406.0,149.2369,149.326,149.0093,149.039,12406.0
2023-08-22 11:40:00,150.49,150.54,150.34,150.34,5332.0,148.9499,148.9994,148.8014,148.8014,5332.0
2023-08-22 11:45:00,150.3,150.47,150.25,150.44,5077.0,148.7618,148.9301,148.7123,148.9004,5077.0
2023-08-22 11:50:00,150.46,150.47,149.72,149.74,9258.0,148.9202,148.9301,148.1878,148.2076,9258.0
2023-08-22 11:55:00,149.72,149.9,149.67,149.85,10263.0,148.1878,148.3659,148.1383,148.3164,10263.0
2023-08-22 12:00:00,149.84,149.96,149.74,149.77,4200.0,148.3065,148.4253,148.2076,148.2373,4200.0
2023-08-22 12:05:00,149.83,149.89,149.6,149.63,8428.0,148.2966,148.356,148.069,148.0987,8428.0
2023-08-22 12:10:00,149.64,149.65,149.23,149.25,18121.0,148.1086,148.1185,147.7028,147.7226,18121.0
2023-08-22 12:15:00,149.22,149.33,149.08,149.23,12383.0,147.6929,147.8018,147.5543,147.7028,12383.0
2023-08-22 12:20:00,149.18,149.24,149.1,149.24,8482.0,147.6533,147.7127,147.5741,147.7127,8482.0
2023-08-22 12:25:00,149.22,149.36,149.04,149.32,6100.0,147.6929,147.8315,147.5147,147.7919,6100.0
2023-08-22 12:30:00,149.33,149.4,149.09,149.11,30367.0,147.8018,147.871,147.5642,147.584,30367.0
2023-08-22 12:35:00,149.09,149.58,149.06,149.55,9440.0,147.5642,148.0492,147.5345,148.0195,9440.0
2023-08-22 12:40:00,149.6,149.68,149.57,149.63,5755.0,148.069,148.1482,148.0393,148.0987,5755.0
2023-08-22 12:45:00,149.64,149.76,149.54,149.57,11413.0,148.1086,148.2274,148.0096,148.0393,11413.0
2023-08-22 12:50:00,149.58,149.82,149.57,149.78,8515.0,148.0492,148.2867,148.0393,148.2472,8515.0
2023-08-22 12:55:00,149.76,149.78,149.45,149.49,10854.0,148.2274,148.2472,147.9205,147.9601,10854.0
2023-08-22 13:00:00,149.44,149.51,149.15,149.25,11294.0,147.9106,147.9799,147.6236,147.7226,11294.0
2023-08-22 13:05:00,149.25,149.35,149.13,149.34,3800.0,147.7226,147.8216,147.6038,147.8117,3800.0
2023-08-22 13:10:00,149.38,149.47,149.23,149.27,6879.0,147.8512,147.9403,147.7028,147.7424,6879.0
2023-08-22 13:15:00,149.2,149.27,149.02,149.21,5702.0,147.6731,147.7424,147.4949,147.683,5702.0
2023-08-22 13:20:00,149.24,149.32,149.11,149.18,4461.0,147.7127,147.7919,147.584,147.6533,4461.0
2023-08-22 13:25:00,149.17,149.38,149.17,149.34,1825.0,147.6434,147.8512,147.6434,147.8117,1825.0
2023-08-22 13:30:00,149.4,149.4,149.32,149.35,1600.0,147.871,147.871,147.7919,147.8216,1600.0
2023-08-22 13:35:00,149.46,149.52,149.25,149.33,9232.0,147.9304,147.9898,147.7226,147.8018,9232.0
2023-08-22 13:40:00,149.32,149.34,149.25,149.32,2504.0,147.7919,147.8117,147.7226,147.7919,2504.0
2023-08-22 13:45:00,149.27,149.37,149.07,149.21,5549.0,147.7424,147.8413,147.5444,147.683,5549.0
2023-08-22 13:50:00,149.14,149.15,148.96,149.09,4844.0,147.6137,147.6236,147.4355,147.5642,4844.0
2023-08-22 13:55:00,149.1,149.43,149.1,149.43,3100.0,147.5741,147.9007,147.5741,147.9007,3100.0
2023-08-22 14:00:00,149.35,149.35,149.02,149.11,17437.0,147.8216,147.8216,147.4949,147.584,17437.0
2023-08-22 14:05:00,149.1,149.26,149.09,149.26,16474.0,147.5741,147.7325,147.5642,147.7325,16474.0
2023-08-22 14:10:00,149.24,149.31,149.1,149.14,10357.0,147.7127,147.782,147.5741,147.6137,10357.0
2023-08-22 14:15:00,149.12,149.33,149.11,149.24,6213.0,147.5939,147.8018,147.584,147.7127,6213.0
2023-08-22 14:20:00,149.21,149.45,149.18,149.39,2006.0,147.683,147.9205,147.6533,147.8611,2006.0
2023-08-22 14:25:00,149.43,149.68,149.37,149.68,2947.0,147.9007,148.1482,147.8413,148.1482,2947.0
2023-08-22 14:30:00,149.65,149.84,149.63,149.81,3785.0,148.1185,148.3065,148.0987,148.2768,3785.0
2023-08-22 14:35:00,149.82,149.91,149.62,149.7,6973.0,148.2867,148.3758,148.0888,148.168,6973.0
2023-08-22 14:40:00,149.62,149.62,149.35,149.43,6871.0,148.0888,148.0888,147.8216,147.9007,6871.0
2023-08-22 14:45:00,149.48,149.48,149.3,149.48,7677.0,147.9502,147.9502,147.7721,147.9502,7677.0
2023-08-22 14:50:00,149.47,149.55,149.42,149.43,2330.0,147.9403,148.0195,147.8908,147.9007,2330.0
2023-08-22 14:55:00,149.43,149.64,149.43,149.64,3098.0,147.9007,148.1086,147.9007,148.1086,3098.0
2023-08-22 15:00:00,149.64,149.8,149.62,149.74,9233.0,148.1086,148.2669,148.0888,148.2076,9233.0
2023-08-22 15:05:00,149.75,149.94,149.75,149.89,4950.0,148.2175,148.4055,148.2175,148.356,4950.0
2023-08-22 15:10:00,149.91,150.07,149.84,150.07,8451.0,148.3758,148.5342,148.3065,148.5342,8451.0
2023-08-22 15:15:00,150.09,150.12,149.8,149.81,6469.0,148.554,148.5837,148.2669,148.2768,6469.0
2023-08-22 15:20:00,149.85,149.86,149.62,149.74,6424.0,148.3164,148.3263,148.0888,148.2076,6424.0
2023-08-22 15:25:00,149.77,149.83,149.52,149.63,6785.0,148.2373,148.2966,147.9898,148.0987,6785.0
2023-08-22 15:30:00,149.63,149.66,149.32,149.37,12326.0,148.0987,148.1284,147.7919,147.8413,12326.0
2023-08-22 15:35:00,149.36,149.37,149.2,149.2,5831.0,147.8315,147.8413,147.6731,147.6731,5831.0
2023-08-22 15:40:00,149.18,149.21,149.06,149.13,7320.0,147.6533,147.683,147.5345,147.6038,7320.0
2023-08-22 15:45:00,149.09,149.22,149.08,149.18,11995.0,147.5642,147.6929,147.5543,147.6533,11995.0
2023-08-22 15:50:00,149.17,149.51,149.16,149.4,42287.0,147.6434,147.9799,147.6335,147.871,42287.0
2023-08-22 15:55:00,149.4,149.63,149.38,149.48,93657.0,147.871,148.0987,147.8512,147.9502,93657.0
2023-08-23 09:30:00,149.25,149.81,149.14,149.4,22759.0,147.7226,148.2768,147.6137,147.871,22759.0
2023-08-23 09:35:00,149.45,149.62,148.86,148.93,29373.0,147.9205,148.0888,147.3366,147.4059,29373.0
2023-08-23 09:40:00,148.92,149.64,148.87,149.59,23343.0,147.396,148.1086,147.3465,148.0591,23343.0
2023-08-23 09:45:00,149.79,150.24,149.7,150.0,26715.0,148.257,148.7024,148.168,148.4649,26715.0
2023-08-23 09:50:00,150.05,150.46,150.02,150.1,12393.0,148.5144,148.9202,148.4847,148.5639,12393.0
2023-08-23 09:55:00,150.15,150.83,150.12,150.65,14681.0,148.6134,149.2864,148.5837,149.1082,14681.0
2023-08-23 10:00:00,150.75,150.91,150.51,150.84,13296.0,149.2072,149.3656,148.9697,149.2963,13296.0
2023-08-23 10:05:00,150.85,151.24,150.75,151.21,12092.0,149.3062,149.6922,149.2072,149.6625,12092.0
2023-08-23 10:10:00,151.16,151.74,151.08,151.66,19769.0,149.613,150.1871,149.5338,150.1079,19769.0
2023-08-23 10:15:00,151.67,151.67,151.43,151.55,19358.0,150.1178,150.1178,149.8803,149.999,19358.0
2023-08-23 10:20:00,151.53,151.93,151.36,151.8,16007.0,149.9792,150.3751,149.811,150.2465,16007.0
2023-08-23 10:25:00,151.76,151.9,151.54,151.63,9973.0,150.2069,150.3455,149.9891,150.0782,9973.0
2023-08-23 10:30:00,151.68,151.8,151.57,151.67,6705.0,150.1277,150.2465,150.0188,150.1178,6705.0
2023-08-23 10:35:00,151.73,151.8,151.52,151.6,12461.0,150.1772,150.2465,149.9693,150.0485,12461.0
2023-08-23 10:40:00,151.64,152.08,151.61,151.94,18586.0,150.0881,150.5236,150.0584,150.385,18586.0
2023-08-23 10:45:00,151.94,152.08,151.79,152.08,11841.0,150.385,150.5236,150.2366,150.5236,11841.0
2023-08-23 10:50:00,152.07,152.35,151.99,152.17,10753.0,150.5137,150.7909,150.4345,150.6127,10753.0
2023-08-23 10:55:00,152.14,152.37,152.14,152.25,10425.0,150.583,150.8106,150.583,150.6919,10425.0
2023-08-23 11:00:00,152.25,152.36,152.13,152.24,11342.0,150.6919,150.8007,150.5731,150.682,11342.0
2023-08-23 11:05:00,152.26,152.48,152.22,152.4,12812.0,150.7018,150.9195,150.6622,150.8403,12812.0
2023-08-23 11:10:00,152.44,152.5,152.32,152.46,9708.0,150.8799,150.9393,150.7612,150.8997,9708.0
2023-08-23 11:15:00,152.45,152.46,152.29,152.4,4391.0,150.8898,150.8997,150.7315,150.8403,4391.0
2023-08-23 11:20:00,152.41,152.54,152.31,152.37,8405.0,150.8502,150.9789,150.7513,150.8106,8405.0
2023-08-23 11:25:00,152.35,152.41,152.25,152.27,4501.0,150.7909,150.8502,150.6919,150.7117,4501.0
2023-08-23 11:30:00,152.33,152.41,152.25,152.28,6138.0,150.7711,150.8502,150.6919,150.7216,6138.0
2023-08-23 11:35:00,152.25,152.32,152.18,152.31,8672.0,150.6919,150.7612,150.6226,150.7513,8672.0
2023-08-23 11:40:00,152.28,152.28,151.99,151.99,8759.0,150.7216,150.7216,150.4345,150.4345,8759.0
2023-08-23 11:45:00,152.02,152.16,152.01,152.08,8328.0,150.4642,150.6028,150.4543,150.5236,8328.0
2023-08-23 11:50:00,152.17,152.34,152.17,152.31,9025.0,150.6127,150.781,150.6127,150.7513,9025.0
2023-08-23 11:55:00,152.34,152.59,152.34,152.54,11274.0,150.781,151.0284,150.781,150.9789,11274.0
2023-08-23 12:00:00,152.53,152.55,152.24,152.26,5380.0,150.969,150.9888,150.682,150.7018,5380.0
2023-08-23 12:05:00,152.25,152.25,152.18,152.22,2023.0,150.6919,150.6919,150.6226,150.6622,2023.0
2023-08-23 12:10:00,152.21,152.29,152.12,152.23,3009.0,150.6523,150.7315,150.5632,150.6721,3009.0
2023-08-23 12:15:00,152.18,152.2,152.07,152.14,3498.0,150.6226,150.6424,150.5137,150.583,3498.0
2023-08-23 12:20:00,152.15,152.24,152.11,152.17,1498.0,150.5929,150.682,150.5533,150.6127,1498.0
2023-08-23 12:25:00,152.13,152.27,152.13,152.21,1700.0,150.5731,150.7117,150.5731,150.6523,1700.0
2023-08-23 12:30:00,152.28,152.28,152.12,152.21,3985.0,150.7216,150.7216,150.5632,150.6523,3985.0
2023-08-23 12:35:00,152.21,152.28,152.15,152.28,2595.0,150.6523,150.7216,150.5929,150.7216,2595.0
2023-08-23 12:40:00,152.23,152.32,152.18,152.32,2900.0,150.6721,150.7612,150.6226,150.7612,2900.0
2023-08-23 12:45:00,152.31,152.37,152.25,152.31,3000.0,150.7513,150.8106,150.6919,150.7513,3000.0
2023-08-23 12:50:00,152.3,152.37,152.18,152.22,5036.0,150.7414,150.8106,150.6226,150.6622,5036.0
2023-08-23 12:55:00,152.2,152.26,151.97,151.97,6028.0,150.6424,150.7018,150.4147,150.4147,6028.0
2023-08-23 13:00:00,151.95,152.09,151.85,152.09,5665.0,150.3949,150.5335,150.296,150.5335,5665.0
2023-08-23 13:05:00,152.05,152.15,152.05,152.14,4800.0,150.4939,150.5929,150.4939,150.583,4800.0
2023-08-23 13:10:00,152.11,152.15,152.07,152.11,3162.0,150.5533,150.5929,150.5137,150.5533,3162.0
2023-08-23 13:15:00,152.13,152.41,152.13,152.4,9564.0,150.5731,150.8502,150.5731,150.8403,9564.0
2023-08-23 13:20:00,152.38,152.41,152.32,152.39,3924.0,150.8205,150.8502,150.7612,150.8304,3924.0
2023-08-23 13:25:00,152.38,152.5,152.35,152.47,3371.0,150.8205,150.9393,150.7909,150.9096,3371.0
2023-08-23 13:30:00,152.5,152.67,152.45,152.47,17708.0,150.9393,151.1076,150.8898,150.9096,17708.0
2023-08-23 13:35:00,152.5,152.5,152.42,152.47,4200.0,150.9393,150.9393,150.8601,150.9096,4200.0
2023-08-23 13:40:00,152.49,152.65,152.49,152.62,7846.0,150.9294,151.0878,150.9294,151.0581,7846.0
2023-08-23 13:45:00,152.58,152.74,152.56,152.74,6903.0,151.0185,151.1769,150.9987,151.1769,6903.0
2023-08-23 13:50:00,152.76,152.77,152.7,152.72,9247.0,151.1967,151.2066,151.1373,151.1571,9247.0
2023-08-23 13:55:00,152.74,152.81,152.69,152.74,9371.0,151.1769,151.2461,151.1274,151.1769,9371.0
2023-08-23 14:00:00,152.69,152.8,152.68,152.78,3157.0,151.1274,151.2362,151.1175,151.2164,3157.0
2023-08-23 14:05:00,152.79,152.8,152.68,152.72,2900.0,151.2263,151.2362,151.1175,151.1571,2900.0
2023-08-23 14:10:00,152.71,152.71,152.59,152.61,6562.0,151.1472,151.1472,151.0284,151.0482,6562.0
2023-08-23 14:15:00,152.59,152.6,152.5,152.52,7757.0,151.0284,151.0383,150.9393,150.9591,7757.0
2023-08-23 14:20:00,152.51,152.55,152.38,152.52,9258.0,150.9492,150.9888,150.8205,150.9591,9258.0
2023-08-23 14:25:00,152.54,152.6,152.49,152.49,2495.0,150.9789,151.0383,150.9294,150.9294,2495.0
2023-08-23 14:30:00,152.48,152.48,152.32,152.37,2100.0,150.9195,150.9195,150.7612,150.8106,2100.0
2023-08-23 14:35:00,152.37,152.37,151.99,152.09,5600.0,150.8106,150.8106,150.4345,150.5335,5600.0
2023-08-23 14:40:00,152.06,152.22,152.06,152.18,3781.0,150.5038,150.6622,150.5038,150.6226,3781.0
2023-08-23 14:45:00,152.16,152.34,152.16,152.33,2300.0,150.6028,150.781,150.6028,150.7711,2300.0
2023-08-23 14:50:00,152.31,152.46,152.24,152.45,5124.0,150.7513,150.8997,150.682,150.8898,5124.0
2023-08-23 14:55:00,152.5,152.55,152.47,152.51,3907.0,150.9393,150.9888,150.9096,150.9492,3907.0
2023-08-23 15:00:00,152.48,152.66,152.32,152.66,9528.0,150.9195,151.0977,150.7612,151.0977,9528.0
2023-08-23 15:05:00,152.74,152.94,152.69,152.94,7030.0,151.1769,151.3748,151.1274,151.3748,7030.0
2023-08-23 15:10:00,152.91,152.99,152.9,152.94,7302.0,151.3451,151.4243,151.3352,151.3748,7302.0
2023-08-23 15:15:00,152.94,153.08,152.93,153.03,10403.0,151.3748,151.5134,151.3649,151.4639,10403.0
2023-08-23 15:20:00,153.03,153.03,152.93,152.98,17149.0,151.4639,151.4639,151.3649,151.4144,17149.0
2023-08-23 15:25:00,152.97,153.11,152.94,153.09,17474.0,151.4045,151.5431,151.3748,151.5233,17474.0
2023-08-23 15:30:00,153.08,153.12,152.9,153.06,13796.0,151.5134,151.553,151.3352,151.4936,13796.0
2023-08-23 15:35:00,153.06,153.11,153.01,153.05,21736.0,151.4936,151.5431,151.4441,151.4837,21736.0
2023-08-23 15:40:00,153.06,153.22,153.04,153.1,19386.0,151.4936,151.6519,151.4738,151.5332,19386.0
2023-08-23 15:45:00,153.08,153.15,152.99,153.05,13055.0,151.5134,151.5827,151.4243,151.4837,13055.0
2023-08-23 15:50:00,153.04,153.04,152.62,152.63,57624.0,151.4738,151.4738,151.0581,151.068,57624.0
2023-08-23 15:55:00,152.65,152.75,152.52,152.75,98535.0,151.0878,151.1868,150.9591,151.1868,98535.0
2023-08-24 09:30:00,156.55,156.57,154.68,154.9,148560.0,154.9479,154.9677,153.097,153.3148,148560.0
2023-08-24 09:35:00,154.86,155.13,154.28,154.44,62903.0,153.2752,153.5424,152.7011,152.8595,62903.0
2023-08-24 09:40:00,154.47,154.73,153.54,153.59,44700.0,152.8892,153.1465,151.9687,152.0182,44700.0
2023-08-24 09:45:00,153.63,153.75,153.24,153.5,38509.0,152.0578,152.1765,151.6717,151.9291,38509.0
2023-08-24 09:50:00,153.55,153.75,153.08,153.68,43821.0,151.9786,152.1765,151.5134,152.1072,43821.0
2023-08-24 09:55:00,153.67,153.75,153.29,153.47,46586.0,152.0973,152.1765,151.7212,151.8994,46586.0
2023-08-24 10:00:00,153.52,153.81,153.25,153.81,39918.0,151.9489,152.2359,151.6816,152.2359,39918.0
2023-08-24 10:05:00,153.8,153.81,152.95,153.13,24497.0,152.226,152.2359,151.3847,151.5629,24497.0
2023-08-24 10:10:00,153.09,153.38,152.84,153.17,21718.0,151.5233,151.8103,151.2758,151.6025,21718.0
2023-08-24 10:15:00,153.17,153.17,152.69,152.86,17789.0,151.6025,151.6025,151.1274,151.2956,17789.0
2023-08-24 10:20:00,152.88,153.11,152.6,152.6,14117.0,151.3154,151.5431,151.0383,151.0383,14117.0
2023-08-24 10:25:00,152.61,152.66,151.91,151.91,19822.0,151.0482,151.0977,150.3554,150.3554,19822.0
2023-08-24 10:30:00,151.89,152.28,151.73,152.04,17562.0,150.3356,150.7216,150.1772,150.484,17562.0
2023-08-24 10:35:00,152.07,152.26,151.99,152.12,11710.0,150.5137,150.7018,150.4345,150.5632,11710.0
2023-08-24 10:40:00,152.16,152.18,151.47,151.59,17176.0,150.6028,150.6226,149.9199,150.0386,17176.0
2023-08-24 10:45:00,151.55,151.66,151.38,151.52,12127.0,149.999,150.1079,149.8308,149.9693,12127.0
2023-08-24 10:50:00,151.5,151.73,151.23,151.55,30832.0,149.9495,150.1772,149.6823,149.999,30832.0
2023-08-24 10:55:00,151.5,151.65,151.05,151.1,22602.0,149.9495,150.098,149.5042,149.5536,22602.0
2023-08-24 11:00:00,151.06,151.06,150.59,150.94,17261.0,149.5141,149.5141,149.0489,149.3953,17261.0
2023-08-24 11:05:00,150.84,150.99,150.48,150.71,6723.0,149.2963,149.4448,148.94,149.1676,6723.0
2023-08-24 11:10:00,150.67,150.9,150.48,150.79,19910.0,149.128,149.3557,148.94,149.2468,19910.0
2023-08-24 11:15:00,150.87,151.0,150.72,150.98,6274.0,149.326,149.4547,149.1775,149.4349,6274.0
2023-08-24 11:20:00,150.97,151.12,150.63,150.78,14302.0,149.425,149.5734,149.0885,149.2369,14302.0
2023-08-24 11:25:00,150.74,150.9,150.42,150.88,8660.0,149.1973,149.3557,148.8806,149.3359,8660.0
2023-08-24 11:30:00,150.79,150.99,150.73,150.85,8850.0,149.2468,149.4448,149.1874,149.3062,8850.0
2023-08-24 11:35:00,150.78,150.78,150.2,150.28,11881.0,149.2369,149.2369,148.6629,148.742,11881.0
2023-08-24 11:40:00,150.26,150.38,150.22,150.28,7666.0,148.7222,148.841,148.6826,148.742,7666.0
2023-08-24 11:45:00,150.29,150.52,150.12,150.35,14581.0,148.7519,148.9796,148.5837,148.8113,14581.0
2023-08-24 11:50:00,150.31,150.31,149.86,150.04,13699.0,148.7717,148.7717,148.3263,148.5045,13699.0
2023-08-24 11:55:00,150.12,150.29,150.12,150.12,8280.0,148.5837,148.7519,148.5837,148.5837,8280.0
2023-08-24 12:00:00,150.16,150.29,150.05,150.08,7713.0,148.6233,148.7519,148.5144,148.5441,7713.0
2023-08-24 12:05:00,150.11,150.35,150.11,150.26,7767.0,148.5738,148.8113,148.5738,148.7222,7767.0
2023-08-24 12:10:00,150.21,150.68,150.21,150.68,4938.0,148.6728,149.1379,148.6728,149.1379,4938.0
2023-08-24 12:15:00,150.71,150.82,150.62,150.72,4500.0,149.1676,149.2765,149.0786,149.1775,4500.0
2023-08-24 12:20:00,150.73,150.9,150.73,150.84,3600.0,149.1874,149.3557,149.1874,149.2963,3600.0
2023-08-24 12:25:00,150.81,151.02,150.75,150.76,3276.0,149.2666,149.4745,149.2072,149.2171,3276.0
2023-08-24 12:30:00,150.78,151.02,150.77,150.99,4698.0,149.2369,149.4745,149.227,149.4448,4698.0
2023-08-24 12:35:00,151.0,151.33,151.0,151.31,7610.0,149.4547,149.7813,149.4547,149.7615,7610.0
2023-08-24 12:40:00,151.31,151.62,151.25,151.5,9917.0,149.7615,150.0683,149.7021,149.9495,9917.0
2023-08-24 12:45:00,151.49,151.61,151.33,151.44,7033.0,149.9397,150.0584,149.7813,149.8902,7033.0
2023-08-24 12:50:00,151.45,151.54,151.26,151.27,8451.0,149.9001,149.9891,149.712,149.7219,8451.0
2023-08-24 12:55:00,151.25,151.25,151.04,151.08,7557.0,149.7021,149.7021,149.4943,149.5338,7557.0
2023-08-24 13:00:00,151.11,151.19,150.86,150.94,6463.0,149.5635,149.6427,149.3161,149.3953,6463.0
2023-08-24 13:05:00,150.91,151.19,150.91,151.15,4030.0,149.3656,149.6427,149.3656,149.6031,4030.0
2023-08-24 13:10:00,151.13,151.26,151.0,151.04,5188.0,149.5833,149.712,149.4547,149.4943,5188.0
2023-08-24 13:15:00,151.01,151.03,150.75,150.84,9299.0,149.4646,149.4844,149.2072,149.2963,9299.0
2023-08-24 13:20:00,150.82,150.87,150.75,150.81,6209.0,149.2765,149.326,149.2072,149.2666,6209.0
2023-08-24 13:25:00,150.65,150.67,150.37,150.54,6474.0,149.1082,149.128,148.8311,148.9994,6474.0
2023-08-24 13:30:00,150.55,150.76,150.5,150.5,8856.0,149.0093,149.2171,148.9598,148.9598,8856.0
2023-08-24 13:35:00,150.51,150.79,150.51,150.74,9664.0,148.9697,149.2468,148.9697,149.1973,9664.0
2023-08-24 13:40:00,150.81,150.82,150.61,150.62,7009.0,149.2666,149.2765,149.0687,149.0786,7009.0
2023-08-24 13:45:00,150.74,150.85,150.7,150.73,5700.0,149.1973,149.3062,149.1577,149.1874,5700.0
2023-08-24 13:50:00,150.67,150.7,150.56,150.65,4347.0,149.128,149.1577,149.0192,149.1082,4347.0
2023-08-24 13:55:00,150.6,150.74,150.57,150.72,4100.0,149.0588,149.1973,149.0291,149.1775,4100.0
2023-08-24 14:00:00,150.75,151.04,150.75,150.89,10733.0,149.2072,149.4943,149.2072,149.3458,10733.0
2023-08-24 14:05:00,150.87,151.03,150.84,150.99,4200.0,149.326,149.4844,149.2963,149.4448,4200.0
2023-08-24 14:10:00,150.98,151.21,150.92,151.15,4000.0,149.4349,149.6625,149.3755,149.6031,4000.0
2023-08-24 14:15:00,151.17,151.17,150.83,150.87,3600.0,149.6229,149.6229,149.2864,149.326,3600.0
2023-08-24 14:20:00,150.83,151.11,150.83,151.1,8925.0,149.2864,149.5635,149.2864,149.5536,8925.0
2023-08-24 14:25:00,151.06,151.07,150.77,150.87,6442.0,149.5141,149.524,149.227,149.326,6442.0
2023-08-24 14:30:00,150.86,151.01,150.84,150.99,3406.0,149.3161,149.4646,149.2963,149.4448,3406.0
2023-08-24 14:35:00,151.02,151.03,150.6,150.67,5981.0,149.4745,149.4844,149.0588,149.128,5981.0
2023-08-24 14:40:00,150.64,150.64,150.25,150.26,9162.0,149.0984,149.0984,148.7123,148.7222,9162.0
2023-08-24 14:45:00,150.27,150.52,150.25,150.26,10217.0,148.7321,148.9796,148.7123,148.7222,10217.0
2023-08-24 14:50:00,150.27,150.36,150.08,150.08,9174.0,148.7321,148.8212,148.5441,148.5441,9174.0
2023-08-24 14:55:00,150.06,150.37,149.95,150.26,13526.0,148.5243,148.8311,148.4154,148.7222,13526.0
2023-08-24 15:00:00,150.25,150.36,150.05,150.05,12840.0,148.7123,148.8212,148.5144,148.5144,12840.0
2023-08-24 15:05:00,150.06,150.14,149.71,149.72,12181.0,148.5243,148.6035,148.1779,148.1878,12181.0
2023-08-24 15:10:00,149.68,149.92,149.59,149.74,19296.0,148.1482,148.3857,148.0591,148.2076,19296.0
2023-08-24 15:15:00,149.77,149.84,149.59,149.62,12851.0,148.2373,148.3065,148.0591,148.0888,12851.0
2023-08-24 15:20:00,149.63,149.81,149.42,149.5,17034.0,148.0987,148.2768,147.8908,147.97,17034.0
2023-08-24 15:25:00,149.52,149.57,149.28,149.32,24292.0,147.9898,148.0393,147.7523,147.7919,24292.0
2023-08-24 15:30:00,149.35,149.44,149.09,149.29,31360.0,147.8216,147.9106,147.5642,147.7622,31360.0
2023-08-24 15:35:00,149.3,149.32,148.91,149.07,29229.0,147.7721,147.7919,147.3861,147.5444,29229.0
2023-08-24 15:40:00,149.06,149.14,148.81,148.88,48308.0,147.5345,147.6137,147.2871,147.3564,48308.0
2023-08-24 15:45:00,148.88,148.94,148.58,148.84,56945.0,147.3564,147.4157,147.0594,147.3168,56945.0
2023-08-24 15:50:00,148.87,149.27,148.83,149.15,81198.0,147.3465,147.7424,147.3069,147.6236,81198.0
2023-08-24 15:55:00,149.15,149.18,148.8,148.84,98514.0,147.6236,147.6533,147.2772,147.3168,98514.0
2023-08-25 09:30:00,148.88,148.95,148.2,148.71,37454.0,147.3564,147.4256,146.6833,147.1881,37454.0
2023-08-25 09:35:00,148.64,148.9,148.34,148.69,31364.0,147.1188,147.3762,146.8219,147.1683,31364.0
2023-08-25 09:40:00,148.66,149.4,148.61,149.01,19407.0,147.1386,147.871,147.0891,147.485,19407.0
2023-08-25 09:45:00,149.09,149.16,148.79,149.14,18141.0,147.5642,147.6335,147.2673,147.6137,18141.0
2023-08-25 09:50:00,149.15,149.43,149.03,149.06,15100.0,147.6236,147.9007,147.5048,147.5345,15100.0
2023-08-25 09:55:00,149.05,149.29,148.87,149.11,14159.0,147.5246,147.7622,147.3465,147.584,14159.0
2023-08-25 10:00:00,149.2,150.01,148.88,149.46,39369.0,147.6731,148.4748,147.3564,147.9304,39369.0
2023-08-25 10:05:00,149.42,149.46,148.39,148.49,32823.0,147.8908,147.9304,146.8714,146.9704,32823.0
2023-08-25 10:10:00,148.54,150.22,148.54,150.21,23224.0,147.0198,148.6826,147.0198,148.6728,23224.0
2023-08-25 10:15:00,150.27,150.75,149.45,149.45,20107.0,148.7321,149.2072,147.9205,147.9205,20107.0
2023-08-25 10:20:00,149.44,149.63,148.88,148.9,23994.0,147.9106,148.0987,147.3564,147.3762,23994.0
2023-08-25 10:25:00,148.87,149.05,148.37,148.73,14417.0,147.3465,147.5246,146.8516,147.2079,14417.0
2023-08-25 10:30:00,148.62,148.85,148.36,148.38,17190.0,147.099,147.3267,146.8417,146.8615,17190.0
2023-08-25 10:35:00,148.39,148.61,147.74,147.97,18251.0,146.8714,147.0891,146.228,146.4557,18251.0
2023-08-25 10:40:00,148.12,148.29,147.3,147.32,23199.0,146.6041,146.7724,145.7925,145.8123,23199.0
2023-08-25 10:45:00,147.31,147.37,146.59,146.72,84914.0,145.8024,145.8618,145.0898,145.2185,84914.0
2023-08-25 10:50:00,146.75,147.11,146.65,146.75,22084.0,145.2482,145.6045,145.1492,145.2482,22084.0
2023-08-25 10:55:00,146.75,146.84,146.28,146.36,19501.0,145.2482,145.3372,144.783,144.8622,19501.0
2023-08-25 11:00:00,146.33,146.9,146.32,146.71,20146.0,144.8325,145.3966,144.8226,145.2086,20146.0
2023-08-25 11:05:00,146.73,147.4,146.64,147.38,21499.0,145.2284,145.8915,145.1393,145.8717,21499.0
2023-08-25 11:10:00,147.51,147.68,146.99,147.16,15247.0,146.0004,146.1686,145.4857,145.654,15247.0
2023-08-25 11:15:00,147.15,147.18,146.74,147.05,67617.0,145.6441,145.6738,145.2383,145.5451,67617.0
2023-08-25 11:20:00,147.07,147.07,146.8,146.99,19187.0,145.5649,145.5649,145.2976,145.4857,19187.0
2023-08-25 11:25:00,147.09,147.82,147.09,147.82,34019.0,145.5847,146.3072,145.5847,146.3072,34019.0
2023-08-25 11:30:00,147.81,147.82,147.22,147.55,19641.0,146.2973,146.3072,145.7134,146.04,19641.0
2023-08-25 11:35:00,147.52,148.14,147.52,148.08,32095.0,146.0103,146.6239,146.0103,146.5645,32095.0
2023-08-25 11:40:00,148.12,148.16,147.57,147.9,20023.0,146.6041,146.6437,146.0598,146.3864,20023.0
2023-08-25 11:45:00,147.86,147.89,147.47,147.77,12009.0,146.3468,146.3765,145.9608,146.2577,12009.0
2023-08-25 11:50:00,147.7,147.84,147.3,147.37,18864.0,146.1884,146.327,145.7925,145.8618,18864.0
2023-08-25 11:55:00,147.33,147.33,146.67,146.86,16755.0,145.8222,145.8222,145.169,145.357,16755.0
2023-08-25 12:00:00,146.81,147.2,146.81,147.1,33532.0,145.3075,145.6936,145.3075,145.5946,33532.0
2023-08-25 12:05:00,147.11,147.31,146.98,147.31,13439.0,145.6045,145.8024,145.4758,145.8024,13439.0
2023-08-25 12:10:00,147.3,147.41,146.98,147.38,10700.0,145.7925,145.9014,145.4758,145.8717,10700.0
2023-08-25 12:15:00,147.43,147.43,147.0,147.24,8932.0,145.9212,145.9212,145.4956,145.7331,8932.0
2023-08-25 12:20:00,147.19,147.66,147.04,147.66,6822.0,145.6837,146.1488,145.5352,146.1488,6822.0
2023-08-25 12:25:00,147.65,147.78,147.56,147.78,4274.0,146.139,146.2676,146.0499,146.2676,4274.0
2023-08-25 12:30:00,147.89,147.91,147.61,147.7,5180.0,146.3765,146.3963,146.0994,146.1884,5180.0
2023-08-25 12:35:00,147.75,148.17,147.68,148.13,9097.0,146.2379,146.6536,146.1686,146.614,9097.0
2023-08-25 12:40:00,148.1,148.23,147.84,147.87,5563.0,146.5843,146.713,146.327,146.3567,5563.0
2023-08-25 12:45:00,147.82,148.03,147.74,147.89,4600.0,146.3072,146.5151,146.228,146.3765,4600.0
2023-08-25 12:50:00,147.9,147.93,147.47,147.49,5241.0,146.3864,146.4161,145.9608,145.9806,5241.0
2023-08-25 12:55:00,147.47,147.87,147.47,147.83,2900.0,145.9608,146.3567,145.9608,146.3171,2900.0
2023-08-25 13:00:00,147.78,148.02,147.78,147.89,3500.0,146.2676,146.5052,146.2676,146.3765,3500.0
2023-08-25 13:05:00,147.88,148.09,147.8,147.87,4974.0,146.3666,146.5744,146.2874,146.3567,4974.0
2023-08-25 13:10:00,147.82,148.12,147.64,148.12,5965.0,146.3072,146.6041,146.1291,146.6041,5965.0
2023-08-25 13:15:00,148.2,148.27,147.76,147.86,9172.0,146.6833,146.7526,146.2478,146.3468,9172.0
2023-08-25 13:20:00,147.85,147.85,147.47,147.5,9146.0,146.3369,146.3369,145.9608,145.9905,9146.0
2023-08-25 13:25:00,147.48,147.67,147.37,147.67,3700.0,145.9707,146.1587,145.8618,146.1587,3700.0
2023-08-25 13:30:00,147.67,147.67,147.34,147.39,5311.0,146.1587,146.1587,145.8321,145.8816,5311.0
2023-08-25 13:35:00,147.38,147.56,147.28,147.28,6900.0,145.8717,146.0499,145.7727,145.7727,6900.0
2023-08-25 13:40:00,147.28,147.7,147.28,147.7,5214.0,145.7727,146.1884,145.7727,146.1884,5214.0
2023-08-25 13:45:00,147.64,147.64,147.4,147.55,7040.0,146.1291,146.1291,145.8915,146.04,7040.0
2023-08-25 13:50:00,147.58,147.9,147.58,147.89,3306.0,146.0697,146.3864,146.0697,146.3765,3306.0
2023-08-25 13:55:00,147.9,147.93,147.74,147.85,3700.0,146.3864,146.4161,146.228,146.3369,3700.0
2023-08-25 14:00:00,147.82,147.92,147.76,147.8,3486.0,146.3072,146.4062,146.2478,146.2874,3486.0
2023-08-25 14:05:00,147.83,148.07,147.83,148.02,6397.0,146.3171,146.5547,146.3171,146.5052,6397.0
2023-08-25 14:10:00,148.03,148.28,147.93,148.27,7563.0,146.5151,146.7625,146.4161,146.7526,7563.0
2023-08-25 14:15:00,148.29,148.54,148.03,148.45,17627.0,146.7724,147.0198,146.5151,146.9308,17627.0
2023-08-25 14:20:00,148.49,148.75,148.48,148.66,31086.0,146.9704,147.2277,146.9605,147.1386,31086.0
2023-08-25 14:25:00,148.7,148.97,148.68,148.94,11971.0,147.1782,147.4454,147.1584,147.4157,11971.0
2023-08-25 14:30:00,149.0,149.28,148.91,149.24,15094.0,147.4751,147.7523,147.3861,147.7127,15094.0
2023-08-25 14:35:00,149.24,149.32,148.89,148.93,14634.0,147.7127,147.7919,147.3663,147.4059,14634.0
2023-08-25 14:40:00,148.92,149.06,148.73,148.73,13109.0,147.396,147.5345,147.2079,147.2079,13109.0
2023-08-25 14:45:00,148.76,149.01,148.7,148.94,15176.0,147.2376,147.485,147.1782,147.4157,15176.0
2023-08-25 14:50:00,148.97,149.12,148.9,149.07,5696.0,147.4454,147.5939,147.3762,147.5444,5696.0
2023-08-25 14:55:00,149.08,149.33,149.07,149.32,12584.0,147.5543,147.8018,147.5444,147.7919,12584.0
2023-08-25 15:00:00,149.32,149.58,149.03,149.17,16897.0,147.7919,148.0492,147.5048,147.6434,16897.0
2023-08-25 15:05:00,149.18,149.36,149.08,149.33,5833.0,147.6533,147.8315,147.5543,147.8018,5833.0
2023-08-25 15:10:00,149.36,149.54,149.27,149.3,23578.0,147.8315,148.0096,147.7424,147.7721,23578.0
2023-08-25 15:15:00,149.32,149.6,149.32,149.54,14426.0,147.7919,148.069,147.7919,148.0096,14426.0
2023-08-25 15:20:00,149.53,149.7,149.53,149.61,15201.0,147.9997,148.168,147.9997,148.0789,15201.0
2023-08-25 15:25:00,149.61,149.7,149.4,149.4,17054.0,148.0789,148.168,147.871,147.871,17054.0
2023-08-25 15:30:00,149.4,149.5,149.25,149.25,8729.0,147.871,147.97,147.7226,147.7226,8729.0
2023-08-25 15:35:00,149.25,149.3,149.09,149.19,14654.0,147.7226,147.7721,147.5642,147.6632,14654.0
2023-08-25 15:40:00,149.2,149.41,149.04,149.41,11051.0,147.6731,147.8809,147.5147,147.8809,11051.0
2023-08-25 15:45:00,149.41,149.51,149.03,149.03,16261.0,147.8809,147.9799,147.5048,147.5048,16261.0
2023-08-25 15:50:00,149.01,149.22,148.79,148.96,35783.0,147.485,147.6929,147.2673,147.4355,35783.0
2023-08-25 15:55:00,148.99,149.23,148.98,149.07,61065.0,147.4652,147.7028,147.4553,147.5444,61065.0
2023-08-28 09:30:00,150.36,150.83,150.0,150.62,44077.0,148.8212,149.2864,148.4649,149.0786,44077.0
2023-08-28 09:35:00,150.63,151.09,150.06,150.21,39975.0,149.0885,149.5437,148.5243,148.6728,39975.0
2023-08-28 09:40:00,150.19,150.33,149.7,150.06,18560.0,148.653,148.7915,148.168,148.5243,18560.0
2023-08-28 09:45:00,150.1,150.23,149.62,149.84,15297.0,148.5639,148.6925,148.0888,148.3065,15297.0
2023-08-28 09:50:00,149.83,149.93,148.95,149.53,19659.0,148.2966,148.3956,147.4256,147.9997,19659.0
2023-08-28 09:55:00,149.56,149.92,149.41,149.84,15562.0,148.0294,148.3857,147.8809,148.3065,15562.0
2023-08-28 10:00:00,149.89,150.07,149.69,149.97,13757.0,148.356,148.5342,148.1581,148.4352,13757.0
2023-08-28 10:05:00,149.98,150.13,149.81,150.04,16894.0,148.4451,148.5936,148.2768,148.5045,16894.0
2023-08-28 10:10:00,149.98,150.14,149.69,149.77,11373.0,148.4451,148.6035,148.1581,148.2373,11373.0
2023-08-28 10:15:00,149.71,150.22,149.7,149.87,7604.0,148.1779,148.6826,148.168,148.3362,7604.0
2023-08-28 10:20:00,149.83,150.25,149.82,150.23,9673.0,148.2966,148.7123,148.2867,148.6925,9673.0
2023-08-28 10:25:00,150.24,150.34,150.1,150.33,12461.0,148.7024,148.8014,148.5639,148.7915,12461.0
2023-08-28 10:30:00,150.35,150.52,150.11,150.47,12436.0,148.8113,148.9796,148.5738,148.9301,12436.0
2023-08-28 10:35:00,150.39,150.48,149.95,149.95,10720.0,148.8509,148.94,148.4154,148.4154,10720.0
2023-08-28 10:40:00,149.94,150.01,149.53,149.57,8100.0,148.4055,148.4748,147.9997,148.0393,8100.0
2023-08-28 10:45:00,149.56,149.69,149.37,149.53,7008.0,148.0294,148.1581,147.8413,147.9997,7008.0
2023-08-28 10:50:00,149.53,149.55,149.06,149.32,15312.0,147.9997,148.0195,147.5345,147.7919,15312.0
2023-08-28 10:55:00,149.34,149.57,149.25,149.57,8466.0,147.8117,148.0393,147.7226,148.0393,8466.0
2023-08-28 11:00:00,149.61,149.81,149.55,149.71,14438.0,148.0789,148.2768,148.0195,148.1779,14438.0
2023-08-28 11:05:00,149.7,149.91,149.5,149.91,9253.0,148.168,148.3758,147.97,148.3758,9253.0
2023-08-28 11:10:00,149.88,149.96,149.69,149.82,4750.0,148.3461,148.4253,148.1581,148.2867,4750.0
2023-08-28 11:15:00,149.86,149.95,149.59,149.69,5684.0,148.3263,148.4154,148.0591,148.1581,5684.0
2023-08-28 11:20:00,149.7,149.9,149.67,149.79,9672.0,148.168,148.3659,148.1383,148.257,9672.0
2023-08-28 11:25:00,149.8,150.11,149.73,149.81,13874.0,148.2669,148.5738,148.1977,148.2768,13874.0
2023-08-28 11:30:00,149.77,149.95,149.72,149.84,14432.0,148.2373,148.4154,148.1878,148.3065,14432.0
2023-08-28 11:35:00,149.85,149.97,149.81,149.87,9521.0,148.3164,148.4352,148.2768,148.3362,9521.0
2023-08-28 11:40:00,149.88,149.92,149.3,149.4,15594.0,148.3461,148.3857,147.7721,147.871,15594.0
2023-08-28 11:45:00,149.41,149.47,149.25,149.39,6147.0,147.8809,147.9403,147.7226,147.8611,6147.0
2023-08-28 11:50:00,149.38,149.38,149.12,149.34,6210.0,147.8512,147.8512,147.5939,147.8117,6210.0
2023-08-28 11:55:00,149.32,149.53,149.27,149.53,9002.0,147.7919,147.9997,147.7424,147.9997,9002.0
2023-08-28 12:00:00,149.49,149.53,149.43,149.47,7500.0,147.9601,147.9997,147.9007,147.9403,7500.0
2023-08-28 12:05:00,149.5,149.57,149.32,149.46,9450.0,147.97,148.0393,147.7919,147.9304,9450.0
2023-08-28 12:10:00,149.5,149.57,149.36,149.5,7301.0,147.97,148.0393,147.8315,147.97,7301.0
2023-08-28 12:15:00,149.49,149.54,149.37,149.44,5001.0,147.9601,148.0096,147.8413,147.9106,5001.0
2023-08-28 12:20:00,149.4,149.46,149.36,149.45,3200.0,147.871,147.9304,147.8315,147.9205,3200.0
2023-08-28 12:25:00,149.44,149.49,149.34,149.44,3100.0,147.9106,147.9601,147.8117,147.9106,3100.0
2023-08-28 12:30:00,149.44,149.64,149.4,149.55,5030.0,147.9106,148.1086,147.871,148.0195,5030.0
2023-08-28 12:35:00,149.57,149.88,149.52,149.88,3698.0,148.0393,148.3461,147.9898,148.3461,3698.0
2023-08-28 12:40:00,149.86,150.17,149.81,150.09,8739.0,148.3263,148.6332,148.2768,148.554,8739.0
2023-08-28 12:45:00,150.12,150.17,150.04,150.06,5040.0,148.5837,148.6332,148.5045,148.5243,5040.0
2023-08-28 12:50:00,150.15,150.37,150.15,150.34,5562.0,148.6134,148.8311,148.6134,148.8014,5562.0
2023-08-28 12:55:00,150.35,150.55,150.35,150.54,5893.0,148.8113,149.0093,148.8113,148.9994,5893.0
2023-08-28 13:00:00,150.54,150.81,150.53,150.7,5614.0,148.9994,149.2666,148.9895,149.1577,5614.0
2023-08-28 13:05:00,150.7,150.89,150.64,150.65,11698.0,149.1577,149.3458,149.0984,149.1082,11698.0
2023-08-28 13:10:00,150.66,150.75,150.65,150.73,5168.0,149.1181,149.2072,149.1082,149.1874,5168.0
2023-08-28 13:15:00,150.72,150.73,150.53,150.71,6450.0,149.1775,149.1874,148.9895,149.1676,6450.0
2023-08-28 13:20:00,150.73,151.02,150.73,150.86,6017.0,149.1874,149.4745,149.1874,149.3161,6017.0
2023-08-28 13:25:00,150.86,150.88,150.75,150.79,3500.0,149.3161,149.3359,149.2072,149.2468,3500.0
2023-08-28 13:30:00,150.81,150.94,150.81,150.82,5255.0,149.2666,149.3953,149.2666,149.2765,5255.0
2023-08-28 13:35:00,150.82,150.82,150.49,150.61,6300.0,149.2765,149.2765,148.9499,149.0687,6300.0
2023-08-28 13:40:00,150.65,150.67,150.46,150.47,5100.0,149.1082,149.128,148.9202,148.9301,5100.0
2023-08-28 13:45:00,150.41,150.56,150.37,150.43,5427.0,148.8707,149.0192,148.8311,148.8905,5427.0
2023-08-28 13:50:00,150.42,150.44,150.07,150.08,16987.0,148.8806,148.9004,148.5342,148.5441,16987.0
2023-08-28 13:55:00,150.03,150.03,149.65,149.85,16744.0,148.4946,148.4946,148.1185,148.3164,16744.0
2023-08-28 14:00:00,149.84,150.04,149.82,150.02,12634.0,148.3065,148.5045,148.2867,148.4847,12634.0
2023-08-28 14:05:00,150.0,150.25,149.96,150.25,5658.0,148.4649,148.7123,148.4253,148.7123,5658.0
2023-08-28 14:10:00,150.2,150.2,150.01,150.04,3307.0,148.6629,148.6629,148.4748,148.5045,3307.0
2023-08-28 14:15:00,150.11,150.11,149.84,149.84,2397.0,148.5738,148.5738,148.3065,148.3065,2397.0
2023-08-28 14:20:00,149.93,150.04,149.91,150.0,3721.0,148.3956,148.5045,148.3758,148.4649,3721.0
2023-08-28 14:25:00,150.02,150.19,149.89,150.17,8194.0,148.4847,148.653,148.356,148.6332,8194.0
2023-08-28 14:30:00,150.19,150.2,150.0,150.1,19719.0,148.653,148.6629,148.4649,148.5639,19719.0
2023-08-28 14:35:00,150.15,150.38,150.06,150.16,9558.0,148.6134,148.841,148.5243,148.6233,9558.0
2023-08-28 14:40:00,150.19,150.34,150.17,150.24,6387.0,148.653,148.8014,148.6332,148.7024,6387.0
2023-08-28 14:45:00,150.26,150.31,150.16,150.27,3900.0,148.7222,148.7717,148.6233,148.7321,3900.0
2023-08-28 14:50:00,150.29,150.36,150.21,150.36,5694.0,148.7519,148.8212,148.6728,148.8212,5694.0
2023-08-28 14:55:00,150.39,150.42,150.24,150.35,7105.0,148.8509,148.8806,148.7024,148.8113,7105.0
2023-08-28 15:00:00,150.39,150.47,150.22,150.4,6143.0,148.8509,148.9301,148.6826,148.8608,6143.0
2023-08-28 15:05:00,150.43,150.58,150.37,150.58,5800.0,148.8905,149.039,148.8311,149.039,5800.0
2023-08-28 15:10:00,150.58,150.58,150.34,150.39,11328.0,149.039,149.039,148.8014,148.8509,11328.0
2023-08-28 15:15:00,150.37,150.38,150.25,150.28,14368.0,148.8311,148.841,148.7123,148.742,14368.0
2023-08-28 15:20:00,150.32,150.32,150.02,150.12,14907.0,148.7816,148.7816,148.4847,148.5837,14907.0
2023-08-28 15:25:00,150.1,150.28,150.1,150.23,6248.0,148.5639,148.742,148.5639,148.6925,6248.0
2023-08-28 15:30:00,150.2,150.38,150.11,150.35,16042.0,148.6629,148.841,148.5738,148.8113,16042.0
2023-08-28 15:35:00,150.35,150.53,150.32,150.41,10409.0,148.8113,148.9895,148.7816,148.8707,10409.0
2023-08-28 15:40:00,150.44,150.64,150.44,150.64,5784.0,148.9004,149.0984,148.9004,149.0984,5784.0
2023-08-28 15:45:00,150.66,151.07,150.64,150.66,29973.0,149.1181,149.524,149.0984,149.1181,29973.0
2023-08-28 15:50:00,150.66,150.78,150.58,150.75,39952.0,149.1181,149.2369,149.039,149.2072,39952.0
2023-08-28 15:55:00,150.73,150.94,150.66,150.9,47142.0,149.1874,149.3953,149.1181,149.3557,47142.0
2023-08-29 09:30:00,150.18,150.74,149.95,150.72,14347.0,148.6431,149.1973,148.4154,149.1775,14347.0
2023-08-29 09:35:00,150.71,150.84,150.06,150.12,9200.0,149.1676,149.2963,148.5243,148.5837,9200.0
2023-08-29 09:40:00,150.12,151.19,150.12,151.03,13821.0,148.5837,149.6427,148.5837,149.4844,13821.0
2023-08-29 09:45:00,151.14,151.7,151.14,151.7,15121.0,149.5932,150.1475,149.5932,150.1475,15121.0
2023-08-29 09:50:00,151.7,151.72,151.31,151.42,9315.0,150.1475,150.1673,149.7615,149.8704,9315.0
2023-08-29 09:55:00,151.47,151.57,151.3,151.49,13300.0,149.9199,150.0188,149.7516,149.9397,13300.0
2023-08-29 10:00:00,151.62,152.41,151.62,152.41,60452.0,150.0683,150.8502,150.0683,150.8502,60452.0
2023-08-29 10:05:00,152.44,152.56,152.34,152.45,25176.0,150.8799,150.9987,150.781,150.8898,25176.0
2023-08-29 10:10:00,152.45,152.71,152.28,152.69,32018.0,150.8898,151.1472,150.7216,151.1274,32018.0
2023-08-29 10:15:00,152.68,153.0,152.68,152.99,24635.0,151.1175,151.4342,151.1175,151.4243,24635.0
2023-08-29 10:20:00,153.03,153.33,152.94,153.26,22467.0,151.4639,151.7608,151.3748,151.6915,22467.0
2023-08-29 10:25:00,153.25,153.39,153.01,153.31,26231.0,151.6816,151.8202,151.4441,151.741,26231.0
2023-08-29 10:30:00,153.34,153.76,153.34,153.76,55754.0,151.7707,152.1864,151.7707,152.1864,55754.0
2023-08-29 10:35:00,153.77,153.97,153.56,153.68,58426.0,152.1963,152.3943,151.9885,152.1072,58426.0
2023-08-29 10:40:00,153.74,153.85,153.59,153.76,27868.0,152.1666,152.2755,152.0182,152.1864,27868.0
2023-08-29 10:45:00,153.78,153.79,153.43,153.71,40269.0,152.2062,152.2161,151.8598,152.1369,40269.0
2023-08-29 10:50:00,153.71,154.03,153.67,153.68,31024.0,152.1369,152.4537,152.0973,152.1072,31024.0
2023-08-29 10:55:00,153.66,153.66,153.41,153.48,25572.0,152.0874,152.0874,151.84,151.9093,25572.0
2023-08-29 11:00:00,153.5,153.64,153.47,153.51,9464.0,151.9291,152.0676,151.8994,151.939,9464.0
2023-08-29 11:05:00,153.47,153.76,153.41,153.65,13629.0,151.8994,152.1864,151.84,152.0775,13629.0
2023-08-29 11:10:00,153.66,154.09,153.62,154.04,20957.0,152.0874,152.513,152.0479,152.4636,20957.0
2023-08-29 11:15:00,154.03,154.09,153.92,154.07,22059.0,152.4537,152.513,152.3448,152.4932,22059.0
2023-08-29 11:20:00,154.09,154.18,153.91,154.09,20625.0,152.513,152.6021,152.3349,152.513,20625.0
2023-08-29 11:25:00,154.1,154.19,154.04,154.08,13927.0,152.5229,152.612,152.4636,152.5031,13927.0
2023-08-29 11:30:00,154.09,154.27,154.06,154.22,14164.0,152.513,152.6912,152.4834,152.6417,14164.0
2023-08-29 11:35:00,154.22,154.44,154.2,154.42,14692.0,152.6417,152.8595,152.6219,152.8397,14692.0
2023-08-29 11:40:00,154.43,154.55,154.43,154.51,22086.0,152.8496,152.9683,152.8496,152.9287,22086.0
2023-08-29 11:45:00,154.51,154.54,154.18,154.29,24154.0,152.9287,152.9584,152.6021,152.711,24154.0
2023-08-29 11:50:00,154.28,154.35,154.18,154.28,7689.0,152.7011,152.7704,152.6021,152.7011,7689.0
2023-08-29 11:55:00,154.24,154.3,154.18,154.22,10346.0,152.6615,152.7209,152.6021,152.6417,10346.0
2023-08-29 12:00:00,154.22,154.25,154.14,154.19,7368.0,152.6417,152.6714,152.5625,152.612,7368.0
2023-08-29 12:05:00,154.17,154.37,154.08,154.32,12687.0,152.5922,152.7902,152.5031,152.7407,12687.0
2023-08-29 12:10:00,154.32,154.39,154.24,154.31,6632.0,152.7407,152.81,152.6615,152.7308,6632.0
2023-08-29 12:15:00,154.33,154.47,154.24,154.47,10373.0,152.7506,152.8892,152.6615,152.8892,10373.0
2023-08-29 12:20:00,154.5,154.69,154.44,154.68,13585.0,152.9188,153.1069,152.8595,153.097,13585.0
2023-08-29 12:25:00,154.7,154.82,154.63,154.7,12346.0,153.1168,153.2356,153.0475,153.1168,12346.0
2023-08-29 12:30:00,154.72,154.78,154.57,154.78,18189.0,153.1366,153.196,152.9881,153.196,18189.0
2023-08-29 12:35:00,154.77,154.83,154.52,154.68,16311.0,153.1861,153.2455,152.9386,153.097,16311.0
2023-08-29 12:40:00,154.69,154.75,154.64,154.72,8159.0,153.1069,153.1663,153.0574,153.1366,8159.0
2023-08-29 12:45:00,154.7,154.7,154.49,154.55,8477.0,153.1168,153.1168,152.9089,152.9683,8477.0
2023-08-29 12:50:00,154.58,154.72,154.47,154.7,7149.0,152.998,153.1366,152.8892,153.1168,7149.0
2023-08-29 12:55:00,154.7,154.84,154.67,154.77,2330.0,153.1168,153.2554,153.0871,153.1861,2330.0
2023-08-29 13:00:00,154.8,154.85,154.69,154.85,7947.0,153.2158,153.2653,153.1069,153.2653,7947.0
2023-08-29 13:05:00,154.84,154.98,154.82,154.94,3730.0,153.2554,153.3939,153.2356,153.3543,3730.0
2023-08-29 13:10:00,154.95,154.96,154.78,154.95,6781.0,153.3642,153.3741,153.196,153.3642,6781.0
2023-08-29 13:15:00,154.93,154.95,154.84,154.87,4490.0,153.3444,153.3642,153.2554,153.2851,4490.0
2023-08-29 13:20:00,154.86,155.03,154.81,155.03,3248.0,153.2752,153.4434,153.2257,153.4434,3248.0
2023-08-29 13:25:00,155.01,155.01,154.85,154.86,4542.0,153.4236,153.4236,153.2653,153.2752,4542.0
2023-08-29 13:30:00,154.89,155.02,154.88,155.02,7798.0,153.3049,153.4335,153.295,153.4335,7798.0
2023-08-29 13:35:00,155.01,155.22,155.01,155.14,12963.0,153.4236,153.6315,153.4236,153.5523,12963.0
2023-08-29 13:40:00,155.13,155.14,154.93,155.02,3587.0,153.5424,153.5523,153.3444,153.4335,3587.0
2023-08-29 13:45:00,155.04,155.12,154.99,155.05,6020.0,153.4533,153.5325,153.4038,153.4632,6020.0
2023-08-29 13:50:00,155.07,155.12,154.83,154.92,16359.0,153.483,153.5325,153.2455,153.3345,16359.0
2023-08-29 13:55:00,154.91,154.91,154.69,154.87,10768.0,153.3247,153.3247,153.1069,153.2851,10768.0
2023-08-29 14:00:00,154.89,154.95,154.76,154.89,8632.0,153.3049,153.3642,153.1762,153.3049,8632.0
2023-08-29 14:05:00,154.88,154.98,154.83,154.96,3704.0,153.295,153.3939,153.2455,153.3741,3704.0
2023-08-29 14:10:00,154.96,155.09,154.84,154.91,10100.0,153.3741,153.5028,153.2554,153.3247,10100.0
2023-08-29 14:15:00,154.9,154.99,154.9,154.98,3934.0,153.3148,153.4038,153.3148,153.3939,3934.0
2023-08-29 14:20:00,154.97,155.05,154.86,154.9,10299.0,153.384,153.4632,153.2752,153.3148,10299.0
2023-08-29 14:25:00,154.92,155.07,154.89,154.98,11181.0,153.3345,153.483,153.3049,153.3939,11181.0
2023-08-29 14:30:00,154.99,155.06,154.98,155.04,3514.0,153.4038,153.4731,153.3939,153.4533,3514.0
2023-08-29 14:35:00,155.06,155.14,154.87,154.91,10892.0,153.4731,153.5523,153.2851,153.3247,10892.0
2023-08-29 14:40:00,154.91,155.01,154.89,154.97,4104.0,153.3247,153.4236,153.3049,153.384,4104.0
2023-08-29 14:45:00,154.98,155.11,154.95,154.96,14245.0,153.3939,153.5226,153.3642,153.3741,14245.0
2023-08-29 14:50:00,154.96,155.11,154.93,155.08,9175.0,153.3741,153.5226,153.3444,153.4929,9175.0
2023-08-29 14:55:00,155.08,155.12,154.94,155.0,6760.0,153.4929,153.5325,153.3543,153.4137,6760.0
2023-08-29 15:00:00,155.03,155.03,154.83,154.96,12386.0,153.4434,153.4434,153.2455,153.3741,12386.0
2023-08-29 15:05:00,154.96,155.14,154.94,155.12,8048.0,153.3741,153.5523,153.3543,153.5325,8048.0
2023-08-29 15:10:00,155.14,155.21,155.1,155.2,5522.0,153.5523,153.6216,153.5127,153.6117,5522.0
2023-08-29 15:15:00,155.15,155.29,155.11,155.27,12200.0,153.5622,153.7008,153.5226,153.681,12200.0
2023-08-29 15:20:00,155.26,155.26,155.11,155.16,11244.0,153.6711,153.6711,153.5226,153.5721,11244.0
2023-08-29 15:25:00,155.17,155.19,155.06,155.16,9404.0,153.582,153.6018,153.4731,153.5721,9404.0
2023-08-29 15:30:00,155.13,155.13,154.93,154.93,7565.0,153.5424,153.5424,153.3444,153.3444,7565.0
2023-08-29 15:35:00,154.92,155.04,154.9,154.95,6858.0,153.3345,153.4533,153.3148,153.3642,6858.0
2023-08-29 15:40:00,154.94,155.07,154.92,155.03,14715.0,153.3543,153.483,153.3345,153.4434,14715.0
2023-08-29 15:45:00,155.03,155.04,154.68,154.72,24284.0,153.4434,153.4533,153.097,153.1366,24284.0
2023-08-29 15:50:00,154.73,154.78,154.63,154.69,68680.0,153.1465,153.196,153.0475,153.1069,68680.0
2023-08-29 15:55:00,154.72,154.84,154.69,154.77,72403.0,153.1366,153.2554,153.1069,153.1861,72403.0
2023-08-30 09:30:00,154.62,154.99,154.33,154.55,50647.0,153.0376,153.4038,152.7506,152.9683,50647.0
2023-08-30 09:35:00,154.59,154.74,153.67,154.49,18456.0,153.0079,153.1564,152.0973,152.9089,18456.0
2023-08-30 09:40:00,154.47,154.47,153.88,153.96,11517.0,152.8892,152.8892,152.3052,152.3844,11517.0
2023-08-30 09:45:00,153.98,154.21,153.76,153.96,16763.0,152.4042,152.6318,152.1864,152.3844,16763.0
2023-08-30 09:50:00,153.98,154.74,153.96,154.74,9967.0,152.4042,153.1564,152.3844,153.1564,9967.0
2023-08-30 09:55:00,154.73,154.93,154.62,154.73,8435.0,153.1465,153.3444,153.0376,153.1465,8435.0
2023-08-30 10:00:00,154.79,155.1,154.72,155.09,19846.0,153.2059,153.5127,153.1366,153.5028,19846.0
2023-08-30 10:05:00,155.06,155.22,155.04,155.12,11778.0,153.4731,153.6315,153.4533,153.5325,11778.0
2023-08-30 10:10:00,155.14,155.39,155.1,155.39,8677.0,153.5523,153.7997,153.5127,153.7997,8677.0
2023-08-30 10:15:00,155.38,155.39,154.71,154.74,16197.0,153.7898,153.7997,153.1267,153.1564,16197.0
2023-08-30 10:20:00,154.71,154.74,154.04,154.11,24601.0,153.1267,153.1564,152.4636,152.5328,24601.0
2023-08-30 10:25:00,154.09,154.24,153.72,154.21,30954.0,152.513,152.6615,152.1468,152.6318,30954.0
2023-08-30 10:30:00,154.2,154.95,154.18,154.95,17193.0,152.6219,153.3642,152.6021,153.3642,17193.0
2023-08-30 10:35:00,154.97,155.03,154.73,154.98,10220.0,153.384,153.4434,153.1465,153.3939,10220.0
2023-08-30 10:40:00,154.98,155.13,154.81,155.01,9660.0,153.3939,153.5424,153.2257,153.4236,9660.0
2023-08-30 10:45:00,155.04,155.06,154.68,154.77,8720.0,153.4533,153.4731,153.097,153.1861,8720.0
2023-08-30 10:50:00,154.75,155.27,154.71,155.27,22347.0,153.1663,153.681,153.1267,153.681,22347.0
2023-08-30 10:55:00,155.26,155.42,155.21,155.36,9043.0,153.6711,153.8294,153.6216,153.77,9043.0
2023-08-30 11:00:00,155.34,155.38,154.93,155.15,14562.0,153.7503,153.7898,153.3444,153.5622,14562.0
2023-08-30 11:05:00,155.19,155.54,155.17,155.31,8892.0,153.6018,153.9482,153.582,153.7206,8892.0
2023-08-30 11:10:00,155.37,155.51,155.35,155.38,4815.0,153.7799,153.9185,153.7601,153.7898,4815.0
2023-08-30 11:15:00,155.37,155.56,155.31,155.55,8004.0,153.7799,153.968,153.7206,153.9581,8004.0
2023-08-30 11:20:00,155.53,155.57,155.37,155.42,4378.0,153.9383,153.9779,153.7799,153.8294,4378.0
2023-08-30 11:25:00,155.4,155.4,155.14,155.26,7865.0,153.8096,153.8096,153.5523,153.6711,7865.0
2023-08-30 11:30:00,155.23,155.41,155.23,155.35,2962.0,153.6414,153.8195,153.6414,153.7601,2962.0
2023-08-30 11:35:00,155.34,155.72,155.33,155.58,5839.0,153.7503,154.1264,153.7404,153.9878,5839.0
2023-08-30 11:40:00,155.55,155.63,155.53,155.59,4566.0,153.9581,154.0373,153.9383,153.9977,4566.0
2023-08-30 11:45:00,155.6,155.63,155.55,155.59,2707.0,154.0076,154.0373,153.9581,153.9977,2707.0
2023-08-30 11:50:00,155.57,155.58,155.38,155.5,5000.0,153.9779,153.9878,153.7898,153.9086,5000.0
2023-08-30 11:55:00,155.62,155.76,155.47,155.76,3200.0,154.0274,154.166,153.8789,154.166,3200.0
2023-08-30 12:00:00,155.76,155.85,155.71,155.78,3106.0,154.166,154.255,154.1165,154.1857,3106.0
2023-08-30 12:05:00,155.84,155.96,155.84,155.96,2723.0,154.2451,154.3639,154.2451,154.3639,2723.0
2023-08-30 12:10:00,155.97,155.97,155.87,155.9,5600.0,154.3738,154.3738,154.2748,154.3045,5600.0
2023-08-30 12:15:00,155.94,156.11,155.94,156.02,3938.0,154.3441,154.5124,154.3441,154.4233,3938.0
2023-08-30 12:20:00,156.03,156.03,155.93,155.94,1745.0,154.4332,154.4332,154.3342,154.3441,1745.0
2023-08-30 12:25:00,155.93,155.97,155.91,155.95,2500.0,154.3342,154.3738,154.3144,154.354,2500.0
2023-08-30 12:30:00,155.99,156.22,155.99,156.16,4496.0,154.3936,154.6212,154.3936,154.5619,4496.0
2023-08-30 12:35:00,156.13,156.13,155.82,155.93,6698.0,154.5322,154.5322,154.2253,154.3342,6698.0
2023-08-30 12:40:00,155.95,156.07,155.95,156.06,4398.0,154.354,154.4728,154.354,154.4629,4398.0
2023-08-30 12:45:00,156.12,156.21,156.07,156.09,2400.0,154.5223,154.6113,154.4728,154.4926,2400.0
2023-08-30 12:50:00,156.03,156.05,155.83,155.87,1900.0,154.4332,154.453,154.2352,154.2748,1900.0
2023-08-30 12:55:00,155.85,156.0,155.85,156.0,1700.0,154.255,154.4035,154.255,154.4035,1700.0
2023-08-30 13:00:00,155.98,156.01,155.83,155.89,3700.0,154.3837,154.4134,154.2352,154.2946,3700.0
2023-08-30 13:05:00,155.86,155.95,155.81,155.9,3100.0,154.2649,154.354,154.2154,154.3045,3100.0
2023-08-30 13:10:00,155.93,156.12,155.93,156.07,3300.0,154.3342,154.5223,154.3342,154.4728,3300.0
2023-08-30 13:15:00,156.03,156.09,155.89,156.05,3700.0,154.4332,154.4926,154.2946,154.453,3700.0
2023-08-30 13:20:00,156.04,156.06,155.92,155.92,5700.0,154.4431,154.4629,154.3243,154.3243,5700.0
2023-08-30 13:25:00,155.92,156.0,155.8,155.89,5400.0,154.3243,154.4035,154.2055,154.2946,5400.0
2023-08-30 13:30:00,155.88,156.17,155.88,156.17,5443.0,154.2847,154.5718,154.2847,154.5718,5443.0
2023-08-30 13:35:00,156.14,156.21,156.07,156.18,5100.0,154.5421,154.6113,154.4728,154.5817,5100.0
2023-08-30 13:40:00,156.09,156.13,156.04,156.1,2300.0,154.4926,154.5322,154.4431,154.5025,2300.0
2023-08-30 13:45:00,156.07,156.13,155.95,156.03,9332.0,154.4728,154.5322,154.354,154.4332,9332.0
2023-08-30 13:50:00,156.02,156.02,155.67,155.71,8823.0,154.4233,154.4233,154.0769,154.1165,8823.0
2023-08-30 13:55:00,155.72,155.72,155.37,155.63,13480.0,154.1264,154.1264,153.7799,154.0373,13480.0
2023-08-30 14:00:00,155.59,155.65,155.48,155.62,6365.0,153.9977,154.0571,153.8888,154.0274,6365.0
2023-08-30 14:05:00,155.55,155.55,155.22,155.31,7800.0,153.9581,153.9581,153.6315,153.7206,7800.0
2023-08-30 14:10:00,155.26,155.5,155.11,155.5,18905.0,153.6711,153.9086,153.5226,153.9086,18905.0
2023-08-30 14:15:00,155.52,155.58,155.29,155.42,7528.0,153.9284,153.9878,153.7008,153.8294,7528.0
2023-08-30 14:20:00,155.44,155.5,155.26,155.27,7824.0,153.8492,153.9086,153.6711,153.681,7824.0
2023-08-30 14:25:00,155.22,155.22,154.95,154.99,15620.0,153.6315,153.6315,153.3642,153.4038,15620.0
2023-08-30 14:30:00,155.0,155.36,154.98,155.36,5000.0,153.4137,153.77,153.3939,153.77,5000.0
2023-08-30 14:35:00,155.33,155.5,155.27,155.47,11394.0,153.7404,153.9086,153.681,153.8789,11394.0
2023-08-30 14:40:00,155.49,155.75,155.49,155.73,5213.0,153.8987,154.1561,153.8987,154.1363,5213.0
2023-08-30 14:45:00,155.74,155.85,155.64,155.68,7888.0,154.1462,154.255,154.0472,154.0868,7888.0
2023-08-30 14:50:00,155.68,155.83,155.68,155.73,2400.0,154.0868,154.2352,154.0868,154.1363,2400.0
2023-08-30 14:55:00,155.78,155.88,155.78,155.85,2301.0,154.1857,154.2847,154.1857,154.255,2301.0
2023-08-30 15:00:00,155.84,156.03,155.83,156.03,2600.0,154.2451,154.4332,154.2352,154.4332,2600.0
2023-08-30 15:05:00,155.98,156.0,155.76,155.76,6898.0,154.3837,154.4035,154.166,154.166,6898.0
2023-08-30 15:10:00,155.76,155.86,155.6,155.83,6822.0,154.166,154.2649,154.0076,154.2352,6822.0
2023-08-30 15:15:00,155.82,155.83,155.64,155.74,7335.0,154.2253,154.2352,154.0472,154.1462,7335.0
2023-08-30 15:20:00,155.71,155.71,155.43,155.61,9086.0,154.1165,154.1165,153.8393,154.0175,9086.0
2023-08-30 15:25:00,155.57,155.6,155.44,155.46,6368.0,153.9779,154.0076,153.8492,153.869,6368.0
2023-08-30 15:30:00,155.47,155.51,155.33,155.45,10411.0,153.8789,153.9185,153.7404,153.8591,10411.0
2023-08-30 15:35:00,155.47,155.71,155.45,155.59,7768.0,153.8789,154.1165,153.8591,153.9977,7768.0
2023-08-30 15:40:00,155.59,155.61,155.46,155.5,5410.0,153.9977,154.0175,153.869,153.9086,5410.0
2023-08-30 15:45:00,155.51,155.72,155.46,155.46,7632.0,153.9185,154.1264,153.869,153.869,7632.0
2023-08-30 15:50:00,155.44,155.52,155.31,155.33,34624.0,153.8492,153.9284,153.7206,153.7404,34624.0
2023-08-30 15:55:00,155.38,155.59,155.32,155.55,59259.0,153.7898,153.9977,153.7305,153.9581,59259.0
2023-08-31 09:30:00,155.01,155.76,155.01,155.14,37676.0,153.4236,154.166,153.4236,153.5523,37676.0
2023-08-31 09:35:00,155.14,155.78,155.09,155.69,20787.0,153.5523,154.1857,153.5028,154.0967,20787.0
2023-08-31 09:40:00,155.71,155.79,155.35,155.48,33427.0,154.1165,154.1956,153.7601,153.8888,33427.0
2023-08-31 09:45:00,155.55,155.9,155.21,155.58,24427.0,153.9581,154.3045,153.6216,153.9878,24427.0
2023-08-31 09:50:00,155.67,156.24,155.58,156.2,9831.0,154.0769,154.641,153.9878,154.6014,9831.0
2023-08-31 09:55:00,156.16,156.52,156.01,156.52,9300.0,154.5619,154.9182,154.4134,154.9182,9300.0
2023-08-31 10:00:00,156.54,156.55,156.32,156.33,8600.0,154.938,154.9479,154.7202,154.7301,8600.0
2023-08-31 10:05:00,156.34,156.36,156.03,156.27,8283.0,154.74,154.7598,154.4332,154.6707,8283.0
2023-08-31 10:10:00,156.31,156.4,155.95,156.39,6758.0,154.7103,154.7994,154.354,154.7895,6758.0
2023-08-31 10:15:00,156.38,156.47,156.24,156.37,6570.0,154.7796,154.8687,154.641,154.7697,6570.0
2023-08-31 10:20:00,156.37,156.5,156.19,156.34,7210.0,154.7697,154.8984,154.5916,154.74,7210.0
2023-08-31 10:25:00,156.33,156.59,156.3,156.59,2621.0,154.7301,154.9875,154.7004,154.9875,2621.0
2023-08-31 10:30:00,156.63,156.97,156.54,156.94,13459.0,155.027,155.3636,154.938,155.3339,13459.0
2023-08-31 10:35:00,156.96,157.06,156.91,157.03,15465.0,155.3537,155.4526,155.3042,155.423,15465.0
2023-08-31 10:40:00,157.04,157.15,156.9,156.92,25195.0,155.4329,155.5417,155.2943,155.3141,25195.0
2023-08-31 10:45:00,156.89,157.04,156.75,156.81,11900.0,155.2844,155.4329,155.1458,155.2052,11900.0
2023-08-31 10:50:00,156.78,156.83,156.38,156.57,13908.0,155.1755,155.225,154.7796,154.9677,13908.0
2023-08-31 10:55:00,156.57,156.75,156.44,156.75,8914.0,154.9677,155.1458,154.839,155.1458,8914.0
2023-08-31 11:00:00,156.7,156.72,156.43,156.61,10791.0,155.0963,155.1161,154.8291,155.0073,10791.0
2023-08-31 11:05:00,156.64,156.64,156.39,156.54,7865.0,155.0369,155.0369,154.7895,154.938,7865.0
2023-08-31 11:10:00,156.56,156.68,156.48,156.57,3500.0,154.9578,155.0765,154.8786,154.9677,3500.0
2023-08-31 11:15:00,156.59,156.69,156.56,156.6,9500.0,154.9875,155.0864,154.9578,154.9974,9500.0
2023-08-31 11:20:00,156.61,156.62,156.27,156.28,11388.0,155.0073,155.0172,154.6707,154.6806,11388.0
2023-08-31 11:25:00,156.28,156.47,156.1,156.47,7722.0,154.6806,154.8687,154.5025,154.8687,7722.0
2023-08-31 11:30:00,156.43,156.52,156.06,156.09,9452.0,154.8291,154.9182,154.4629,154.4926,9452.0
2023-08-31 11:35:00,156.09,156.28,156.03,156.24,6918.0,154.4926,154.6806,154.4332,154.641,6918.0
2023-08-31 11:40:00,156.27,156.29,156.23,156.26,1800.0,154.6707,154.6905,154.6311,154.6608,1800.0
2023-08-31 11:45:00,156.15,156.38,156.15,156.24,3600.0,154.552,154.7796,154.552,154.641,3600.0
2023-08-31 11:50:00,156.29,156.41,156.23,156.39,3100.0,154.6905,154.8093,154.6311,154.7895,3100.0
2023-08-31 11:55:00,156.39,156.39,156.19,156.35,3633.0,154.7895,154.7895,154.5916,154.7499,3633.0
2023-08-31 12:00:00,156.35,156.38,156.13,156.29,6575.0,154.7499,154.7796,154.5322,154.6905,6575.0
2023-08-31 12:05:00,156.28,156.56,156.28,156.56,3734.0,154.6806,154.9578,154.6806,154.9578,3734.0
2023-08-31 12:10:00,156.58,156.59,156.36,156.47,4100.0,154.9776,154.9875,154.7598,154.8687,4100.0
2023-08-31 12:15:00,156.42,156.42,156.0,156.09,5509.0,154.8192,154.8192,154.4035,154.4926,5509.0
2023-08-31 12:20:00,156.07,156.12,155.59,155.65,11123.0,154.4728,154.5223,153.9977,154.0571,11123.0
2023-08-31 12:25:00,155.74,155.85,155.71,155.82,10391.0,154.1462,154.255,154.1165,154.2253,10391.0
2023-08-31 12:30:00,155.8,155.94,155.74,155.81,3000.0,154.2055,154.3441,154.1462,154.2154,3000.0
2023-08-31 12:35:00,155.82,155.91,155.7,155.91,4470.0,154.2253,154.3144,154.1066,154.3144,4470.0
2023-08-31 12:40:00,155.94,156.0,155.76,155.76,3736.0,154.3441,154.4035,154.166,154.166,3736.0
2023-08-31 12:45:00,155.78,155.78,155.37,155.43,6254.0,154.1857,154.1857,153.7799,153.8393,6254.0
2023-08-31 12:50:00,155.49,155.65,155.45,155.63,7896.0,153.8987,154.0571,153.8591,154.0373,7896.0
2023-08-31 12:55:00,155.63,155.77,155.63,155.75,4555.0,154.0373,154.1759,154.0373,154.1561,4555.0
2023-08-31 13:00:00,155.76,155.87,155.68,155.81,7441.0,154.166,154.2748,154.0868,154.2154,7441.0
2023-08-31 13:05:00,155.85,155.97,155.85,155.95,3800.0,154.255,154.3738,154.255,154.354,3800.0
2023-08-31 13:10:00,155.98,156.13,155.98,156.09,3606.0,154.3837,154.5322,154.3837,154.4926,3606.0
2023-08-31 13:15:00,156.16,156.37,156.11,156.37,9145.0,154.5619,154.7697,154.5124,154.7697,9145.0
2023-08-31 13:20:00,156.39,156.52,156.31,156.46,11185.0,154.7895,154.9182,154.7103,154.8588,11185.0
2023-08-31 13:25:00,156.48,156.59,156.45,156.52,9888.0,154.8786,154.9875,154.8489,154.9182,9888.0
2023-08-31 13:30:00,156.52,156.57,156.43,156.49,4500.0,154.9182,154.9677,154.8291,154.8885,4500.0
2023-08-31 13:35:00,156.5,156.52,156.29,156.42,7342.0,154.8984,154.9182,154.6905,154.8192,7342.0
2023-08-31 13:40:00,156.42,156.54,156.37,156.51,4200.0,154.8192,154.938,154.7697,154.9083,4200.0
2023-08-31 13:45:00,156.44,156.44,156.12,156.19,15050.0,154.839,154.839,154.5223,154.5916,15050.0
2023-08-31 13:50:00,156.18,156.24,156.0,156.09,4726.0,154.5817,154.641,154.4035,154.4926,4726.0
2023-08-31 13:55:00,156.07,156.25,156.07,156.25,4462.0,154.4728,154.6509,154.4728,154.6509,4462.0
2023-08-31 14:00:00,156.25,156.42,156.25,156.42,13084.0,154.6509,154.8192,154.6509,154.8192,13084.0
2023-08-31 14:05:00,156.42,156.62,156.41,156.58,6950.0,154.8192,155.0172,154.8093,154.9776,6950.0
2023-08-31 14:10:00,156.57,156.69,156.56,156.67,5637.0,154.9677,155.0864,154.9578,155.0666,5637.0
2023-08-31 14:15:00,156.71,156.78,156.68,156.7,2800.0,155.1062,155.1755,155.0765,155.0963,2800.0
2023-08-31 14:20:00,156.71,156.79,156.62,156.78,3280.0,155.1062,155.1854,155.0172,155.1755,3280.0
2023-08-31 14:25:00,156.78,156.78,156.59,156.59,1600.0,155.1755,155.1755,154.9875,154.9875,1600.0
2023-08-31 14:30:00,156.57,156.58,156.43,156.5,4655.0,154.9677,154.9776,154.8291,154.8984,4655.0
2023-08-31 14:35:00,156.42,156.46,156.31,156.37,5334.0,154.8192,154.8588,154.7103,154.7697,5334.0
2023-08-31 14:40:00,156.33,156.42,156.24,156.26,5660.0,154.7301,154.8192,154.641,154.6608,5660.0
2023-08-31 14:45:00,156.25,156.44,156.25,156.38,5834.0,154.6509,154.839,154.6509,154.7796,5834.0
2023-08-31 14:50:00,156.38,156.43,156.31,156.42,7000.0,154.7796,154.8291,154.7103,154.8192,7000.0
2023-08-31 14:55:00,156.35,156.36,156.27,156.33,1900.0,154.7499,154.7598,154.6707,154.7301,1900.0
2023-08-31 15:00:00,156.33,156.51,156.33,156.45,4200.0,154.7301,154.9083,154.7301,154.8489,4200.0
2023-08-31 15:05:00,156.43,156.52,156.37,156.51,7321.0,154.8291,154.9182,154.7697,154.9083,7321.0
2023-08-31 15:10:00,156.51,156.59,156.51,156.56,2700.0,154.9083,154.9875,154.9083,154.9578,2700.0
2023-08-31 15:15:00,156.54,156.56,156.48,156.54,4650.0,154.938,154.9578,154.8786,154.938,4650.0
2023-08-31 15:20:00,156.55,156.64,156.45,156.48,6752.0,154.9479,155.0369,154.8489,154.8786,6752.0
2023-08-31 15:25:00,156.49,156.56,156.43,156.51,8574.0,154.8885,154.9578,154.8291,154.9083,8574.0
2023-08-31 15:30:00,156.5,156.58,156.43,156.46,9304.0,154.8984,154.9776,154.8291,154.8588,9304.0
2023-08-31 15:35:00,156.41,156.51,156.39,156.51,7400.0,154.8093,154.9083,154.7895,154.9083,7400.0
2023-08-31 15:40:00,156.49,156.61,156.49,156.58,7400.0,154.8885,155.0073,154.8885,154.9776,7400.0
2023-08-31 15:45:00,156.57,156.64,156.43,156.45,24047.0,154.9677,155.0369,154.8291,154.8489,24047.0
2023-08-31 15:50:00,156.46,156.67,156.45,156.5,39303.0,154.8588,155.0666,154.8489,154.8984,39303.0
2023-08-31 15:55:00,156.49,156.49,156.18,156.18,92371.0,154.8885,154.8885,154.5817,154.5817,92371.0
2023-09-01 09:30:00,157.27,157.62,157.11,157.4,42794.0,155.6605,156.0069,155.5021,155.7892,42794.0
2023-09-01 09:35:00,157.37,157.39,156.37,156.37,26060.0,155.7595,155.7793,154.7697,154.7697,26060.0
2023-09-01 09:40:00,156.3,156.56,155.92,156.42,24451.0,154.7004,154.9578,154.3243,154.8192,24451.0
2023-09-01 09:45:00,156.2,156.2,155.29,155.56,27469.0,154.6014,154.6014,153.7008,153.968,27469.0
2023-09-01 09:50:00,155.48,155.77,155.38,155.67,33409.0,153.8888,154.1759,153.7898,154.0769,33409.0
2023-09-01 09:55:00,155.62,156.32,155.62,156.26,17403.0,154.0274,154.7202,154.0274,154.6608,17403.0
2023-09-01 10:00:00,156.31,156.31,155.55,156.27,33552.0,154.7103,154.7103,153.9581,154.6707,33552.0
2023-09-01 10:05:00,156.27,156.52,155.9,156.52,13081.0,154.6707,154.9182,154.3045,154.9182,13081.0
2023-09-01 10:10:00,156.45,156.71,156.41,156.59,9000.0,154.8489,155.1062,154.8093,154.9875,9000.0
2023-09-01 10:15:00,156.57,156.76,156.36,156.66,6700.0,154.9677,155.1557,154.7598,155.0567,6700.0
2023-09-01 10:20:00,156.64,156.65,156.34,156.47,6046.0,155.0369,155.0468,154.74,154.8687,6046.0
2023-09-01 10:25:00,156.49,156.57,156.17,156.57,12037.0,154.8885,154.9677,154.5718,154.9677,12037.0
2023-09-01 10:30:00,156.55,156.55,155.86,155.86,7200.0,154.9479,154.9479,154.2649,154.2649,7200.0
2023-09-01 10:35:00,155.81,156.37,155.8,156.24,6200.0,154.2154,154.7697,154.2055,154.641,6200.0
2023-09-01 10:40:00,156.18,156.25,156.07,156.18,9982.0,154.5817,154.6509,154.4728,154.5817,9982.0
2023-09-01 10:45:00,156.17,156.17,155.71,155.78,12523.0,154.5718,154.5718,154.1165,154.1857,12523.0
2023-09-01 10:50:00,155.81,156.02,155.77,155.83,8125.0,154.2154,154.4233,154.1759,154.2352,8125.0
2023-09-01 10:55:00,155.76,155.87,155.47,155.6,14567.0,154.166,154.2748,153.8789,154.0076,14567.0
2023-09-01 11:00:00,155.59,155.76,155.57,155.72,6033.0,153.9977,154.166,153.9779,154.1264,6033.0
2023-09-01 11:05:00,155.64,155.64,155.43,155.49,3950.0,154.0472,154.0472,153.8393,153.8987,3950.0
2023-09-01 11:10:00,155.51,155.63,155.46,155.59,2976.0,153.9185,154.0373,153.869,153.9977,2976.0
2023-09-01 11:15:00,155.59,155.93,155.59,155.93,5273.0,153.9977,154.3342,153.9977,154.3342,5273.0
2023-09-01 11:20:00,155.92,156.05,155.86,156.05,3468.0,154.3243,154.453,154.2649,154.453,3468.0
2023-09-01 11:25:00,156.06,156.11,155.67,155.75,3001.0,154.4629,154.5124,154.0769,154.1561,3001.0
2023-09-01 11:30:00,155.77,155.85,155.58,155.77,8500.0,154.1759,154.255,153.9878,154.1759,8500.0
2023-09-01 11:35:00,155.81,155.87,155.72,155.77,3800.0,154.2154,154.2748,154.1264,154.1759,3800.0
2023-09-01 11:40:00,155.77,155.81,155.68,155.78,3437.0,154.1759,154.2154,154.0868,154.1857,3437.0
2023-09-01 11:45:00,155.66,155.77,155.47,155.49,8039.0,154.067,154.1759,153.8789,153.8987,8039.0
2023-09-01 11:50:00,155.52,155.55,155.37,155.55,3893.0,153.9284,153.9581,153.7799,153.9581,3893.0
2023-09-01 11:55:00,155.53,155.57,155.43,155.47,1700.0,153.9383,153.9779,153.8393,153.8789,1700.0
2023-09-01 12:00:00,155.45,155.51,155.27,155.27,2734.0,153.8591,153.9185,153.681,153.681,2734.0
2023-09-01 12:05:00,155.3,155.62,155.3,155.58,3134.0,153.7107,154.0274,153.7107,153.9878,3134.0
2023-09-01 12:10:00,155.57,155.78,155.56,155.71,6173.0,153.9779,154.1857,153.968,154.1165,6173.0
2023-09-01 12:15:00,155.72,155.8,155.7,155.78,600.0,154.1264,154.2055,154.1066,154.1857,600.0
2023-09-01 12:20:00,155.79,156.0,155.76,156.0,2400.0,154.1956,154.4035,154.166,154.4035,2400.0
2023-09-01 12:25:00,156.0,156.13,155.99,155.99,1400.0,154.4035,154.5322,154.3936,154.3936,1400.0
2023-09-01 12:30:00,155.99,156.12,155.98,156.01,1700.0,154.3936,154.5223,154.3837,154.4134,1700.0
2023-09-01 12:35:00,156.01,156.01,155.89,155.89,2275.0,154.4134,154.4134,154.2946,154.2946,2275.0
2023-09-01 12:40:00,155.89,155.91,155.76,155.82,10848.0,154.2946,154.3144,154.166,154.2253,10848.0
2023-09-01 12:45:00,155.82,155.95,155.75,155.95,1300.0,154.2253,154.354,154.1561,154.354,1300.0
2023-09-01 12:50:00,156.0,156.34,156.0,156.3,4875.0,154.4035,154.74,154.4035,154.7004,4875.0
2023-09-01 12:55:00,156.32,156.4,156.32,156.37,1723.0,154.7202,154.7994,154.7202,154.7697,1723.0
2023-09-01 13:00:00,156.39,156.43,156.22,156.22,2658.0,154.7895,154.8291,154.6212,154.6212,2658.0
2023-09-01 13:05:00,156.21,156.27,156.12,156.23,1900.0,154.6113,154.6707,154.5223,154.6311,1900.0
2023-09-01 13:10:00,156.15,156.32,156.15,156.27,1700.0,154.552,154.7202,154.552,154.6707,1700.0
2023-09-01 13:15:00,156.26,156.34,156.22,156.32,1600.0,154.6608,154.74,154.6212,154.7202,1600.0
2023-09-01 13:20:00,156.34,156.34,156.26,156.26,800.0,154.74,154.74,154.6608,154.6608,800.0
2023-09-01 13:25:00,156.19,156.2,156.09,156.14,3300.0,154.5916,154.6014,154.4926,154.5421,3300.0
2023-09-01 13:30:00,156.16,156.28,156.13,156.2,1300.0,154.5619,154.6806,154.5322,154.6014,1300.0
2023-09-01 13:35:00,156.21,156.31,156.21,156.27,2300.0,154.6113,154.7103,154.6113,154.6707,2300.0
2023-09-01 13:40:00,156.24,156.29,156.06,156.1,2500.0,154.641,154.6905,154.4629,154.5025,2500.0
2023-09-01 13:45:00,156.07,156.11,156.0,156.05,1325.0,154.4728,154.5124,154.4035,154.453,1325.0
2023-09-01 13:50:00,156.08,156.16,156.08,156.16,600.0,154.4827,154.5619,154.4827,154.5619,600.0
2023-09-01 13:55:00,156.14,156.33,156.14,156.32,1700.0,154.5421,154.7301,154.5421,154.7202,1700.0
2023-09-01 14:00:00,156.33,156.42,156.27,156.42,2220.0,154.7301,154.8192,154.6707,154.8192,2220.0
2023-09-01 14:05:00,156.42,156.45,156.32,156.43,1300.0,154.8192,154.8489,154.7202,154.8291,1300.0
2023-09-01 14:10:00,156.42,156.44,156.33,156.36,1800.0,154.8192,154.839,154.7301,154.7598,1800.0
2023-09-01 14:15:00,156.31,156.34,156.2,156.22,3452.0,154.7103,154.74,154.6014,154.6212,3452.0
2023-09-01 14:20:00,156.21,156.28,156.07,156.07,3600.0,154.6113,154.6806,154.4728,154.4728,3600.0
2023-09-01 14:25:00,156.04,156.04,155.86,155.96,5319.0,154.4431,154.4431,154.2649,154.3639,5319.0
2023-09-01 14:30:00,155.94,155.97,155.78,155.78,4187.0,154.3441,154.3738,154.1857,154.1857,4187.0
2023-09-01 14:35:00,155.79,155.85,155.74,155.85,3154.0,154.1956,154.255,154.1462,154.255,3154.0
2023-09-01 14:40:00,155.86,155.99,155.85,155.9,2900.0,154.2649,154.3936,154.255,154.3045,2900.0
2023-09-01 14:45:00,155.93,156.03,155.93,155.93,3904.0,154.3342,154.4332,154.3342,154.3342,3904.0
2023-09-01 14:50:00,155.97,156.06,155.97,156.06,3936.0,154.3738,154.4629,154.3738,154.4629,3936.0
2023-09-01 14:55:00,156.06,156.16,156.02,156.16,2400.0,154.4629,154.5619,154.4233,154.5619,2400.0
2023-09-01 15:00:00,156.15,156.24,156.12,156.18,2985.0,154.552,154.641,154.5223,154.5817,2985.0
2023-09-01 15:05:00,156.13,156.19,156.05,156.18,2900.0,154.5322,154.5916,154.453,154.5817,2900.0
2023-09-01 15:10:00,156.19,156.31,156.09,156.2,4503.0,154.5916,154.7103,154.4926,154.6014,4503.0
2023-09-01 15:15:00,156.23,156.25,156.1,156.11,5200.0,154.6311,154.6509,154.5025,154.5124,5200.0
2023-09-01 15:20:00,156.12,156.16,156.03,156.14,5500.0,154.5223,154.5619,154.4332,154.5421,5500.0
2023-09-01 15:25:00,156.15,156.27,156.15,156.27,5113.0,154.552,154.6707,154.552,154.6707,5113.0
2023-09-01 15:30:00,156.29,156.33,156.2,156.23,8500.0,154.6905,154.7301,154.6014,154.6311,8500.0
2023-09-01 15:35:00,156.25,156.25,156.0,156.04,7020.0,154.6509,154.6509,154.4035,154.4431,7020.0
2023-09-01 15:40:00,156.04,156.11,156.0,156.02,6500.0,154.4431,154.5124,154.4035,154.4233,6500.0
2023-09-01 15:45:00,156.03,156.07,155.95,156.06,7687.0,154.4332,154.4728,154.354,154.4629,7687.0
2023-09-01 15:50:00,156.02,156.22,155.94,156.21,25586.0,154.4233,154.6212,154.3441,154.6113,25586.0
2023-09-01 15:55:00,156.25,156.29,156.11,156.15,17653.0,154.6509,154.6905,154.5124,154.552,17653.0
2023-09-05 09:30:00,155.63,155.76,155.2,155.44,26445.0,154.0373,154.166,153.6117,153.8492,26445.0
2023-09-05 09:35:00,155.37,155.97,155.16,155.9,14019.0,153.7799,154.3738,153.5721,154.3045,14019.0
2023-09-05 09:40:00,155.9,156.19,155.59,155.66,19059.0,154.3045,154.5916,153.9977,154.067,19059.0
2023-09-05 09:45:00,155.71,156.37,155.67,156.14,19646.0,154.1165,154.7697,154.0769,154.5421,19646.0
2023-09-05 09:50:00,156.15,156.27,155.82,155.94,18072.0,154.552,154.6707,154.2253,154.3441,18072.0
2023-09-05 09:55:00,155.93,155.94,155.23,155.37,10900.0,154.3342,154.3441,153.6414,153.7799,10900.0
2023-09-05 10:00:00,155.43,155.43,155.14,155.14,11028.0,153.8393,153.8393,153.5523,153.5523,11028.0
2023-09-05 10:05:00,155.14,155.5,155.12,155.45,8006.0,153.5523,153.9086,153.5325,153.8591,8006.0
2023-09-05 10:10:00,155.5,155.72,155.47,155.54,5126.0,153.9086,154.1264,153.8789,153.9482,5126.0
2023-09-05 10:15:00,155.47,155.72,155.3,155.72,4400.0,153.8789,154.1264,153.7107,154.1264,4400.0
2023-09-05 10:20:00,155.72,156.1,155.72,156.1,3200.0,154.1264,154.5025,154.1264,154.5025,3200.0
2023-09-05 10:25:00,156.14,156.26,155.76,155.88,8540.0,154.5421,154.6608,154.166,154.2847,8540.0
2023-09-05 10:30:00,155.84,156.03,155.8,155.85,6100.0,154.2451,154.4332,154.2055,154.255,6100.0
2023-09-05 10:35:00,155.91,156.11,155.87,156.05,4207.0,154.3144,154.5124,154.2748,154.453,4207.0
2023-09-05 10:40:00,156.07,156.3,155.93,156.3,5504.0,154.4728,154.7004,154.3342,154.7004,5504.0
2023-09-05 10:45:00,156.32,156.5,156.07,156.46,7575.0,154.7202,154.8984,154.4728,154.8588,7575.0
2023-09-05 10:50:00,156.46,156.68,156.39,156.6,6881.0,154.8588,155.0765,154.7895,154.9974,6881.0
2023-09-05 10:55:00,156.56,156.56,156.38,156.39,3022.0,154.9578,154.9578,154.7796,154.7895,3022.0
2023-09-05 11:00:00,156.4,156.97,156.4,156.96,14383.0,154.7994,155.3636,154.7994,155.3537,14383.0
2023-09-05 11:05:00,156.95,157.12,156.91,157.09,6979.0,155.3438,155.512,155.3042,155.4823,6979.0
2023-09-05 11:10:00,157.09,157.19,157.06,157.1,3990.0,155.4823,155.5813,155.4526,155.4922,3990.0
2023-09-05 11:15:00,157.15,157.15,157.03,157.09,6644.0,155.5417,155.5417,155.423,155.4823,6644.0
2023-09-05 11:20:00,157.09,157.09,156.89,156.96,7090.0,155.4823,155.4823,155.2844,155.3537,7090.0
2023-09-05 11:25:00,156.92,156.92,156.55,156.55,3687.0,155.3141,155.3141,154.9479,154.9479,3687.0
2023-09-05 11:30:00,156.54,156.58,156.41,156.45,5019.0,154.938,154.9776,154.8093,154.8489,5019.0
2023-09-05 11:35:00,156.46,156.46,156.17,156.3,4024.0,154.8588,154.8588,154.5718,154.7004,4024.0
2023-09-05 11:40:00,156.3,156.34,156.22,156.29,2518.0,154.7004,154.74,154.6212,154.6905,2518.0
2023-09-05 11:45:00,156.37,156.55,156.2,156.54,4964.0,154.7697,154.9479,154.6014,154.938,4964.0
2023-09-05 11:50:00,156.5,156.56,156.3,156.3,3973.0,154.8984,154.9578,154.7004,154.7004,3973.0
2023-09-05 11:55:00,156.31,156.68,156.3,156.56,9600.0,154.7103,155.0765,154.7004,154.9578,9600.0
2023-09-05 12:00:00,156.57,156.85,156.5,156.55,7156.0,154.9677,155.2448,154.8984,154.9479,7156.0
2023-09-05 12:05:00,156.61,156.7,156.47,156.62,3400.0,155.0073,155.0963,154.8687,155.0172,3400.0
2023-09-05 12:10:00,156.66,156.87,156.61,156.84,4976.0,155.0567,155.2646,155.0073,155.2349,4976.0
2023-09-05 12:15:00,156.83,156.88,156.71,156.86,5858.0,155.225,155.2745,155.1062,155.2547,5858.0
2023-09-05 12:20:00,156.91,156.94,156.88,156.9,2500.0,155.3042,155.3339,155.2745,155.2943,2500.0
2023-09-05 12:25:00,156.91,156.91,156.71,156.71,2234.0,155.3042,155.3042,155.1062,155.1062,2234.0
2023-09-05 12:30:00,156.79,156.94,156.78,156.86,3060.0,155.1854,155.3339,155.1755,155.2547,3060.0
2023-09-05 12:35:00,156.82,157.08,156.81,157.04,3200.0,155.2151,155.4724,155.2052,155.4329,3200.0
2023-09-05 12:40:00,157.05,157.13,156.99,157.13,3885.0,155.4428,155.5219,155.3834,155.5219,3885.0
2023-09-05 12:45:00,157.16,157.19,157.03,157.08,4121.0,155.5516,155.5813,155.423,155.4724,4121.0
2023-09-05 12:50:00,157.07,157.17,157.0,157.14,4244.0,155.4625,155.5615,155.3933,155.5318,4244.0
2023-09-05 12:55:00,157.15,157.22,157.13,157.22,2591.0,155.5417,155.611,155.5219,155.611,2591.0
2023-09-05 13:00:00,157.17,157.17,156.96,156.97,1700.0,155.5615,155.5615,155.3537,155.3636,1700.0
2023-09-05 13:05:00,156.93,157.0,156.86,156.87,1917.0,155.324,155.3933,155.2547,155.2646,1917.0
2023-09-05 13:10:00,156.86,157.01,156.85,156.86,4468.0,155.2547,155.4032,155.2448,155.2547,4468.0
2023-09-05 13:15:00,156.91,156.91,156.77,156.78,3412.0,155.3042,155.3042,155.1656,155.1755,3412.0
2023-09-05 13:20:00,156.79,156.96,156.73,156.88,3793.0,155.1854,155.3537,155.126,155.2745,3793.0
2023-09-05 13:25:00,156.9,156.9,156.78,156.78,1332.0,155.2943,155.2943,155.1755,155.1755,1332.0
2023-09-05 13:30:00,156.81,156.84,156.76,156.82,2354.0,155.2052,155.2349,155.1557,155.2151,2354.0
2023-09-05 13:35:00,156.79,156.97,156.77,156.91,4563.0,155.1854,155.3636,155.1656,155.3042,4563.0
2023-09-05 13:40:00,156.92,157.0,156.87,157.0,7742.0,155.3141,155.3933,155.2646,155.3933,7742.0
2023-09-05 13:45:00,156.99,157.01,156.8,156.8,3810.0,155.3834,155.4032,155.1953,155.1953,3810.0
2023-09-05 13:50:00,156.88,156.96,156.85,156.94,3481.0,155.2745,155.3537,155.2448,155.3339,3481.0
2023-09-05 13:55:00,156.96,157.01,156.91,156.98,3219.0,155.3537,155.4032,155.3042,155.3735,3219.0
2023-09-05 14:00:00,157.02,157.09,157.0,157.04,1613.0,155.4131,155.4823,155.3933,155.4329,1613.0
2023-09-05 14:05:00,157.07,157.07,156.96,157.02,2425.0,155.4625,155.4625,155.3537,155.4131,2425.0
2023-09-05 14:10:00,156.99,157.16,156.98,157.12,1901.0,155.3834,155.5516,155.3735,155.512,1901.0
2023-09-05 14:15:00,157.13,157.46,157.11,157.45,12076.0,155.5219,155.8486,155.5021,155.8387,12076.0
2023-09-05 14:20:00,157.47,157.49,157.39,157.49,6956.0,155.8585,155.8782,155.7793,155.8782,6956.0
2023-09-05 14:25:00,157.49,157.61,157.43,157.59,7666.0,155.8782,155.997,155.8189,155.9772,7666.0
2023-09-05 14:30:00,157.6,157.62,157.36,157.38,7449.0,155.9871,156.0069,155.7496,155.7694,7449.0
2023-09-05 14:35:00,157.36,157.39,157.24,157.32,9075.0,155.7496,155.7793,155.6308,155.71,9075.0
2023-09-05 14:40:00,157.3,157.33,157.29,157.32,12135.0,155.6902,155.7199,155.6803,155.71,12135.0
2023-09-05 14:45:00,157.32,157.45,157.29,157.44,13019.0,155.71,155.8387,155.6803,155.8288,13019.0
2023-09-05 14:50:00,157.4,157.52,157.34,157.4,13578.0,155.7892,155.9079,155.7298,155.7892,13578.0
2023-09-05 14:55:00,157.4,157.48,157.31,157.48,12073.0,155.7892,155.8684,155.7001,155.8684,12073.0
2023-09-05 15:00:00,157.46,157.46,157.15,157.24,4880.0,155.8486,155.8486,155.5417,155.6308,4880.0
2023-09-05 15:05:00,157.2,157.24,157.11,157.11,3100.0,155.5912,155.6308,155.5021,155.5021,3100.0
2023-09-05 15:10:00,157.06,157.08,156.83,156.9,6372.0,155.4526,155.4724,155.225,155.2943,6372.0
2023-09-05 15:15:00,156.86,156.92,156.8,156.88,8492.0,155.2547,155.3141,155.1953,155.2745,8492.0
2023-09-05 15:20:00,156.91,157.06,156.91,156.98,9456.0,155.3042,155.4526,155.3042,155.3735,9456.0
2023-09-05 15:25:00,157.0,157.01,156.83,157.0,7043.0,155.3933,155.4032,155.225,155.3933,7043.0
2023-09-05 15:30:00,157.0,157.08,157.0,157.05,4966.0,155.3933,155.4724,155.3933,155.4428,4966.0
2023-09-05 15:35:00,157.05,157.16,157.01,157.15,12082.0,155.4428,155.5516,155.4032,155.5417,12082.0
2023-09-05 15:40:00,157.16,157.19,157.11,157.14,12173.0,155.5516,155.5813,155.5021,155.5318,12173.0
2023-09-05 15:45:00,157.15,157.17,156.81,156.83,18695.0,155.5417,155.5615,155.2052,155.225,18695.0
2023-09-05 15:50:00,156.84,156.96,156.62,156.77,24474.0,155.2349,155.3537,155.0172,155.1656,24474.0
2023-09-05 15:55:00,156.77,156.77,156.5,156.58,43665.0,155.1656,155.1656,154.8984,154.9776,43665.0
2023-09-06 09:30:00,156.2,156.5,155.94,156.2,21952.0,154.6014,154.8984,154.3441,154.6014,21952.0
2023-09-06 09:35:00,156.21,156.49,155.96,156.37,21456.0,154.6113,154.8885,154.3639,154.7697,21456.0
2023-09-06 09:40:00,156.39,156.78,156.28,156.6,27642.0,154.7895,155.1755,154.6806,154.9974,27642.0
2023-09-06 09:45:00,156.56,156.78,156.08,156.1,11352.0,154.9578,155.1755,154.4827,154.5025,11352.0
2023-09-06 09:50:00,156.15,156.56,156.15,156.4,12446.0,154.552,154.9578,154.552,154.7994,12446.0
2023-09-06 09:55:00,156.37,156.39,155.96,156.02,5200.0,154.7697,154.7895,154.3639,154.4233,5200.0
2023-09-06 10:00:00,155.97,155.97,154.94,154.94,20351.0,154.3738,154.3738,153.3543,153.3543,20351.0
2023-09-06 10:05:00,154.9,155.23,154.77,155.18,13530.0,153.3148,153.6414,153.1861,153.5919,13530.0
2023-09-06 10:10:00,155.22,155.25,154.9,154.97,5400.0,153.6315,153.6612,153.3148,153.384,5400.0
2023-09-06 10:15:00,155.0,155.45,155.0,155.37,9511.0,153.4137,153.8591,153.4137,153.7799,9511.0
2023-09-06 10:20:00,155.39,155.49,155.21,155.21,12085.0,153.7997,153.8987,153.6216,153.6216,12085.0
2023-09-06 10:25:00,155.18,155.43,154.91,154.91,16227.0,153.5919,153.8393,153.3247,153.3247,16227.0
2023-09-06 10:30:00,154.87,155.15,154.82,155.06,12900.0,153.2851,153.5622,153.2356,153.4731,12900.0
2023-09-06 10:35:00,155.06,155.28,155.06,155.25,10389.0,153.4731,153.6909,153.4731,153.6612,10389.0
2023-09-06 10:40:00,155.29,155.29,154.97,154.97,6800.0,153.7008,153.7008,153.384,153.384,6800.0
2023-09-06 10:45:00,154.95,155.07,154.83,154.84,6221.0,153.3642,153.483,153.2455,153.2554,6221.0
2023-09-06 10:50:00,154.8,154.93,154.4,154.79,14214.0,153.2158,153.3444,152.8199,153.2059,14214.0
2023-09-06 10:55:00,154.79,154.82,154.36,154.38,6683.0,153.2059,153.2356,152.7803,152.8001,6683.0
2023-09-06 11:00:00,154.34,154.34,154.1,154.3,17619.0,152.7605,152.7605,152.5229,152.7209,17619.0
2023-09-06 11:05:00,154.36,154.36,153.84,153.86,11992.0,152.7803,152.7803,152.2656,152.2854,11992.0
2023-09-06 11:10:00,153.94,154.0,153.85,153.96,9300.0,152.3646,152.424,152.2755,152.3844,9300.0
2023-09-06 11:15:00,153.95,154.33,153.95,154.32,5300.0,152.3745,152.7506,152.3745,152.7407,5300.0
2023-09-06 11:20:00,154.32,154.44,154.26,154.31,7009.0,152.7407,152.8595,152.6813,152.7308,7009.0
2023-09-06 11:25:00,154.32,154.62,154.29,154.53,7262.0,152.7407,153.0376,152.711,152.9485,7262.0
2023-09-06 11:30:00,154.5,154.6,154.44,154.46,4500.0,152.9188,153.0178,152.8595,152.8793,4500.0
2023-09-06 11:35:00,154.47,154.5,154.25,154.39,7000.0,152.8892,152.9188,152.6714,152.81,7000.0
2023-09-06 11:40:00,154.39,154.45,154.27,154.37,4433.0,152.81,152.8694,152.6912,152.7902,4433.0
2023-09-06 11:45:00,154.35,154.4,154.19,154.19,4799.0,152.7704,152.8199,152.612,152.612,4799.0
2023-09-06 11:50:00,154.19,154.3,154.11,154.13,4568.0,152.612,152.7209,152.5328,152.5526,4568.0
2023-09-06 11:55:00,154.1,154.27,154.04,154.13,7200.0,152.5229,152.6912,152.4636,152.5526,7200.0
2023-09-06 12:00:00,154.1,154.11,153.92,154.08,5991.0,152.5229,152.5328,152.3448,152.5031,5991.0
2023-09-06 12:05:00,154.06,154.15,153.93,153.93,4700.0,152.4834,152.5724,152.3547,152.3547,4700.0
2023-09-06 12:10:00,153.96,154.1,153.92,154.1,3900.0,152.3844,152.5229,152.3448,152.5229,3900.0
2023-09-06 12:15:00,154.1,154.2,153.88,153.89,4136.0,152.5229,152.6219,152.3052,152.3151,4136.0
2023-09-06 12:20:00,153.94,154.03,153.81,154.03,8440.0,152.3646,152.4537,152.2359,152.4537,8440.0
2023-09-06 12:25:00,154.03,154.06,153.72,153.74,6175.0,152.4537,152.4834,152.1468,152.1666,6175.0
2023-09-06 12:30:00,153.74,153.78,153.56,153.78,11700.0,152.1666,152.2062,151.9885,152.2062,11700.0
2023-09-06 12:35:00,153.77,153.83,153.71,153.74,8170.0,152.1963,152.2557,152.1369,152.1666,8170.0
2023-09-06 12:40:00,153.79,153.81,153.56,153.59,13383.0,152.2161,152.2359,151.9885,152.0182,13383.0
2023-09-06 12:45:00,153.6,153.68,153.51,153.52,13487.0,152.0281,152.1072,151.939,151.9489,13487.0
2023-09-06 12:50:00,153.51,153.61,153.28,153.33,4210.0,151.939,152.038,151.7113,151.7608,4210.0
2023-09-06 12:55:00,153.34,153.53,153.26,153.51,2600.0,151.7707,151.9588,151.6915,151.939,2600.0
2023-09-06 13:00:00,153.53,153.63,153.44,153.57,6100.0,151.9588,152.0578,151.8697,151.9984,6100.0
2023-09-06 13:05:00,153.52,153.77,153.51,153.77,4149.0,151.9489,152.1963,151.939,152.1963,4149.0
2023-09-06 13:10:00,153.76,153.89,153.76,153.88,5100.0,152.1864,152.3151,152.1864,152.3052,5100.0
2023-09-06 13:15:00,153.87,154.12,153.86,154.1,12567.0,152.2953,152.5427,152.2854,152.5229,12567.0
2023-09-06 13:20:00,154.12,154.13,154.01,154.07,6484.0,152.5427,152.5526,152.4339,152.4932,6484.0
2023-09-06 13:25:00,154.05,154.21,153.99,154.17,4453.0,152.4735,152.6318,152.4141,152.5922,4453.0
2023-09-06 13:30:00,154.13,154.35,154.13,154.33,4200.0,152.5526,152.7704,152.5526,152.7506,4200.0
2023-09-06 13:35:00,154.28,154.36,154.26,154.34,2500.0,152.7011,152.7803,152.6813,152.7605,2500.0
2023-09-06 13:40:00,154.32,154.46,154.28,154.45,8100.0,152.7407,152.8793,152.7011,152.8694,8100.0
2023-09-06 13:45:00,154.42,154.53,154.39,154.53,2600.0,152.8397,152.9485,152.81,152.9485,2600.0
2023-09-06 13:50:00,154.54,154.54,154.41,154.42,2562.0,152.9584,152.9584,152.8298,152.8397,2562.0
2023-09-06 13:55:00,154.45,154.56,154.38,154.39,8056.0,152.8694,152.9782,152.8001,152.81,8056.0
2023-09-06 14:00:00,154.35,154.41,154.19,154.33,5300.0,152.7704,152.8298,152.612,152.7506,5300.0
2023-09-06 14:05:00,154.27,154.47,154.22,154.46,2908.0,152.6912,152.8892,152.6417,152.8793,2908.0
2023-09-06 14:10:00,154.38,154.43,154.34,154.4,2699.0,152.8001,152.8496,152.7605,152.8199,2699.0
2023-09-06 14:15:00,154.4,154.45,154.3,154.45,7304.0,152.8199,152.8694,152.7209,152.8694,7304.0
2023-09-06 14:20:00,154.4,154.41,154.25,154.29,4016.0,152.8199,152.8298,152.6714,152.711,4016.0
2023-09-06 14:25:00,154.32,154.68,154.32,154.66,4200.0,152.7407,153.097,152.7407,153.0772,4200.0
2023-09-06 14:30:00,154.7,154.85,154.67,154.69,5432.0,153.1168,153.2653,153.0871,153.1069,5432.0
2023-09-06 14:35:00,154.7,154.81,154.68,154.78,4883.0,153.1168,153.2257,153.097,153.196,4883.0
2023-09-06 14:40:00,154.74,154.93,154.74,154.93,4166.0,153.1564,153.3444,153.1564,153.3444,4166.0
2023-09-06 14:45:00,154.96,154.96,154.86,154.87,3497.0,153.3741,153.3741,153.2752,153.2851,3497.0
2023-09-06 14:50:00,154.91,154.94,154.86,154.91,4022.0,153.3247,153.3543,153.2752,153.3247,4022.0
2023-09-06 14:55:00,154.89,154.91,154.73,154.75,4865.0,153.3049,153.3247,153.1465,153.1663,4865.0
2023-09-06 15:00:00,154.75,154.77,154.51,154.53,5609.0,153.1663,153.1861,152.9287,152.9485,5609.0
2023-09-06 15:05:00,154.52,154.52,154.36,154.4,6631.0,152.9386,152.9386,152.7803,152.8199,6631.0
2023-09-06 15:10:00,154.42,154.59,154.42,154.59,4828.0,152.8397,153.0079,152.8397,153.0079,4828.0
2023-09-06 15:15:00,154.59,154.75,154.59,154.73,4700.0,153.0079,153.1663,153.0079,153.1465,4700.0
2023-09-06 15:20:00,154.73,154.78,154.6,154.63,10487.0,153.1465,153.196,153.0178,153.0475,10487.0
2023-09-06 15:25:00,154.68,154.69,154.35,154.4,4614.0,153.097,153.1069,152.7704,152.8199,4614.0
2023-09-06 15:30:00,154.42,154.49,154.37,154.46,9135.0,152.8397,152.9089,152.7902,152.8793,9135.0
2023-09-06 15:35:00,154.45,154.59,154.45,154.56,5833.0,152.8694,153.0079,152.8694,152.9782,5833.0
2023-09-06 15:40:00,154.57,154.65,154.51,154.55,3813.0,152.9881,153.0673,152.9287,152.9683,3813.0
2023-09-06 15:45:00,154.57,154.6,154.43,154.43,9106.0,152.9881,153.0178,152.8496,152.8496,9106.0
2023-09-06 15:50:00,154.47,154.63,154.41,154.52,56752.0,152.8892,153.0475,152.8298,152.9386,56752.0
2023-09-06 15:55:00,154.53,154.84,154.49,154.79,44835.0,152.9485,153.2554,152.9089,153.2059,44835.0
2023-09-07 09:30:00,151.23,151.23,150.24,150.5,46136.0,149.6823,149.6823,148.7024,148.9598,46136.0
2023-09-07 09:35:00,150.59,150.85,150.37,150.83,30240.0,149.0489,149.3062,148.8311,149.2864,30240.0
2023-09-07 09:40:00,150.82,151.21,150.75,151.13,24869.0,149.2765,149.6625,149.2072,149.5833,24869.0
2023-09-07 09:45:00,151.07,151.12,150.49,150.49,18717.0,149.524,149.5734,148.9499,148.9499,18717.0
2023-09-07 09:50:00,150.47,150.75,150.0,150.01,24003.0,148.9301,149.2072,148.4649,148.4748,24003.0
2023-09-07 09:55:00,150.0,150.24,149.88,150.03,27086.0,148.4649,148.7024,148.3461,148.4946,27086.0
2023-09-07 10:00:00,149.93,149.97,149.45,149.5,22456.0,148.3956,148.4352,147.9205,147.97,22456.0
2023-09-07 10:05:00,149.49,149.98,149.47,149.89,54443.0,147.9601,148.4451,147.9403,148.356,54443.0
2023-09-07 10:10:00,149.93,150.34,149.92,150.25,14465.0,148.3956,148.8014,148.3857,148.7123,14465.0
2023-09-07 10:15:00,150.22,150.37,150.16,150.28,6444.0,148.6826,148.8311,148.6233,148.742,6444.0
2023-09-07 10:20:00,150.38,150.77,150.38,150.47,13809.0,148.841,149.227,148.841,148.9301,13809.0
2023-09-07 10:25:00,150.53,150.61,150.33,150.44,12728.0,148.9895,149.0687,148.7915,148.9004,12728.0
2023-09-07 10:30:00,150.43,150.47,149.88,149.88,11500.0,148.8905,148.9301,148.3461,148.3461,11500.0
2023-09-07 10:35:00,149.86,150.39,149.82,150.36,14851.0,148.3263,148.8509,148.2867,148.8212,14851.0
2023-09-07 10:40:00,150.37,151.0,150.36,150.94,12661.0,148.8311,149.4547,148.8212,149.3953,12661.0
2023-09-07 10:45:00,150.95,151.09,150.83,150.83,10930.0,149.4052,149.5437,149.2864,149.2864,10930.0
2023-09-07 10:50:00,150.81,150.82,150.4,150.4,10970.0,149.2666,149.2765,148.8608,148.8608,10970.0
2023-09-07 10:55:00,150.4,150.54,150.32,150.4,6906.0,148.8608,148.9994,148.7816,148.8608,6906.0
2023-09-07 11:00:00,150.43,150.79,150.43,150.74,3856.0,148.8905,149.2468,148.8905,149.1973,3856.0
2023-09-07 11:05:00,150.62,150.8,150.43,150.47,11500.0,149.0786,149.2567,148.8905,148.9301,11500.0
2023-09-07 11:10:00,150.45,150.6,150.31,150.35,5900.0,148.9103,149.0588,148.7717,148.8113,5900.0
2023-09-07 11:15:00,150.37,150.63,150.27,150.35,7915.0,148.8311,149.0885,148.7321,148.8113,7915.0
2023-09-07 11:20:00,150.35,150.42,150.0,150.05,7292.0,148.8113,148.8806,148.4649,148.5144,7292.0
2023-09-07 11:25:00,150.09,150.19,150.0,150.03,2924.0,148.554,148.653,148.4649,148.4946,2924.0
2023-09-07 11:30:00,150.07,150.43,149.92,150.38,6354.0,148.5342,148.8905,148.3857,148.841,6354.0
2023-09-07 11:35:00,150.33,150.54,150.33,150.45,3902.0,148.7915,148.9994,148.7915,148.9103,3902.0
2023-09-07 11:40:00,150.43,150.43,150.08,150.16,4400.0,148.8905,148.8905,148.5441,148.6233,4400.0
2023-09-07 11:45:00,150.18,150.2,150.02,150.05,3141.0,148.6431,148.6629,148.4847,148.5144,3141.0
2023-09-07 11:50:00,150.08,150.08,149.78,149.86,5300.0,148.5441,148.5441,148.2472,148.3263,5300.0
2023-09-07 11:55:00,149.82,150.02,149.81,149.87,4114.0,148.2867,148.4847,148.2768,148.3362,4114.0
2023-09-07 12:00:00,149.8,150.17,149.8,150.11,5804.0,148.2669,148.6332,148.2669,148.5738,5804.0
2023-09-07 12:05:00,150.1,150.26,150.03,150.16,5292.0,148.5639,148.7222,148.4946,148.6233,5292.0
2023-09-07 12:10:00,150.15,150.32,150.08,150.27,4900.0,148.6134,148.7816,148.5441,148.7321,4900.0
2023-09-07 12:15:00,150.31,150.61,150.31,150.61,5660.0,148.7717,149.0687,148.7717,149.0687,5660.0
2023-09-07 12:20:00,150.59,150.76,150.44,150.76,8422.0,149.0489,149.2171,148.9004,149.2171,8422.0
2023-09-07 12:25:00,150.76,150.94,150.76,150.82,3523.0,149.2171,149.3953,149.2171,149.2765,3523.0
2023-09-07 12:30:00,150.86,151.06,150.86,151.06,4000.0,149.3161,149.5141,149.3161,149.5141,4000.0
2023-09-07 12:35:00,151.03,151.03,150.86,150.94,5400.0,149.4844,149.4844,149.3161,149.3953,5400.0
2023-09-07 12:40:00,150.95,150.95,150.74,150.78,3932.0,149.4052,149.4052,149.1973,149.2369,3932.0
2023-09-07 12:45:00,150.75,150.82,150.62,150.62,6318.0,149.2072,149.2765,149.0786,149.0786,6318.0
2023-09-07 12:50:00,150.66,150.66,150.56,150.65,2700.0,149.1181,149.1181,149.0192,149.1082,2700.0
2023-09-07 12:55:00,150.66,150.71,150.43,150.5,4649.0,149.1181,149.1676,148.8905,148.9598,4649.0
2023-09-07 13:00:00,150.43,150.63,150.43,150.59,7671.0,148.8905,149.0885,148.8905,149.0489,7671.0
2023-09-07 13:05:00,150.56,150.64,150.42,150.46,4300.0,149.0192,149.0984,148.8806,148.9202,4300.0
2023-09-07 13:10:00,150.5,150.5,150.4,150.47,3200.0,148.9598,148.9598,148.8608,148.9301,3200.0
2023-09-07 13:15:00,150.48,150.65,150.38,150.65,4050.0,148.94,149.1082,148.841,149.1082,4050.0
2023-09-07 13:20:00,150.67,150.73,150.62,150.68,1800.0,149.128,149.1874,149.0786,149.1379,1800.0
2023-09-07 13:25:00,150.71,150.74,150.61,150.73,2232.0,149.1676,149.1973,149.0687,149.1874,2232.0
2023-09-07 13:30:00,150.77,150.85,150.62,150.65,3200.0,149.227,149.3062,149.0786,149.1082,3200.0
2023-09-07 13:35:00,150.62,150.62,150.52,150.59,24032.0,149.0786,149.0786,148.9796,149.0489,24032.0
2023-09-07 13:40:00,150.57,150.62,150.5,150.62,4123.0,149.0291,149.0786,148.9598,149.0786,4123.0
2023-09-07 13:45:00,150.65,150.83,150.65,150.73,2343.0,149.1082,149.2864,149.1082,149.1874,2343.0
2023-09-07 13:50:00,150.77,151.07,150.77,151.07,2713.0,149.227,149.524,149.227,149.524,2713.0
2023-09-07 13:55:00,151.13,151.13,150.89,150.92,5300.0,149.5833,149.5833,149.3458,149.3755,5300.0
2023-09-07 14:00:00,150.95,151.07,150.95,151.03,4363.0,149.4052,149.524,149.4052,149.4844,4363.0
2023-09-07 14:05:00,151.08,151.08,150.84,150.93,4794.0,149.5338,149.5338,149.2963,149.3854,4794.0
2023-09-07 14:10:00,150.97,151.19,150.96,151.04,7223.0,149.425,149.6427,149.4151,149.4943,7223.0
2023-09-07 14:15:00,151.1,151.14,151.03,151.13,9252.0,149.5536,149.5932,149.4844,149.5833,9252.0
2023-09-07 14:20:00,151.1,151.1,150.96,150.96,4900.0,149.5536,149.5536,149.4151,149.4151,4900.0
2023-09-07 14:25:00,150.98,151.03,150.74,150.75,5929.0,149.4349,149.4844,149.1973,149.2072,5929.0
2023-09-07 14:30:00,150.72,150.96,150.68,150.76,6121.0,149.1775,149.4151,149.1379,149.2171,6121.0
2023-09-07 14:35:00,150.73,150.89,150.73,150.84,10721.0,149.1874,149.3458,149.1874,149.2963,10721.0
2023-09-07 14:40:00,150.83,151.2,150.83,151.2,10732.0,149.2864,149.6526,149.2864,149.6526,10732.0
2023-09-07 14:45:00,151.21,151.29,151.16,151.26,4500.0,149.6625,149.7417,149.613,149.712,4500.0
2023-09-07 14:50:00,151.25,151.4,151.18,151.38,7501.0,149.7021,149.8506,149.6328,149.8308,7501.0
2023-09-07 14:55:00,151.38,151.55,151.38,151.45,10300.0,149.8308,149.999,149.8308,149.9001,10300.0
2023-09-07 15:00:00,151.47,151.63,151.47,151.51,12274.0,149.9199,150.0782,149.9199,149.9594,12274.0
2023-09-07 15:05:00,151.48,151.48,151.15,151.2,6118.0,149.9298,149.9298,149.6031,149.6526,6118.0
2023-09-07 15:10:00,151.19,151.4,151.19,151.38,5900.0,149.6427,149.8506,149.6427,149.8308,5900.0
2023-09-07 15:15:00,151.38,151.53,151.37,151.47,6500.0,149.8308,149.9792,149.8209,149.9199,6500.0
2023-09-07 15:20:00,151.46,151.49,151.34,151.36,7651.0,149.91,149.9397,149.7912,149.811,7651.0
2023-09-07 15:25:00,151.38,151.46,151.27,151.46,3500.0,149.8308,149.91,149.7219,149.91,3500.0
2023-09-07 15:30:00,151.44,151.52,151.28,151.3,12300.0,149.8902,149.9693,149.7318,149.7516,12300.0
2023-09-07 15:35:00,151.3,151.3,151.14,151.14,9666.0,149.7516,149.7516,149.5932,149.5932,9666.0
2023-09-07 15:40:00,151.18,151.5,151.18,151.5,6706.0,149.6328,149.9495,149.6328,149.9495,6706.0
2023-09-07 15:45:00,151.48,151.51,151.36,151.43,6307.0,149.9298,149.9594,149.811,149.8803,6307.0
2023-09-07 15:50:00,151.45,151.72,151.24,151.46,47937.0,149.9001,150.1673,149.6922,149.91,47937.0
2023-09-07 15:55:00,151.44,151.44,151.2,151.31,72481.0,149.8902,149.8902,149.6526,149.7615,72481.0
2023-09-08 09:30:00,151.0,151.92,150.97,151.81,18597.0,149.4547,150.3653,149.425,150.2564,18597.0
2023-09-08 09:35:00,151.89,152.17,151.62,151.62,12055.0,150.3356,150.6127,150.0683,150.0683,12055.0
2023-09-08 09:40:00,151.57,151.82,151.52,151.79,12200.0,150.0188,150.2663,149.9693,150.2366,12200.0
2023-09-08 09:45:00,151.84,151.84,151.27,151.55,15603.0,150.2861,150.2861,149.7219,149.999,15603.0
2023-09-08 09:50:00,151.52,151.65,151.43,151.45,8839.0,149.9693,150.098,149.8803,149.9001,8839.0
2023-09-08 09:55:00,151.44,151.45,150.83,151.08,15553.0,149.8902,149.9001,149.2864,149.5338,15553.0
2023-09-08 10:00:00,151.19,151.37,151.04,151.31,7700.0,149.6427,149.8209,149.4943,149.7615,7700.0
2023-09-08 10:05:00,151.39,151.76,151.16,151.25,22751.0,149.8407,150.2069,149.613,149.7021,22751.0
2023-09-08 10:10:00,151.28,151.49,151.28,151.37,15072.0,149.7318,149.9397,149.7318,149.8209,15072.0
2023-09-08 10:15:00,151.43,151.57,151.34,151.45,5381.0,149.8803,150.0188,149.7912,149.9001,5381.0
2023-09-08 10:20:00,151.39,151.6,151.39,151.47,7420.0,149.8407,150.0485,149.8407,149.9199,7420.0
2023-09-08 10:25:00,151.47,151.47,151.34,151.42,7733.0,149.9199,149.9199,149.7912,149.8704,7733.0
2023-09-08 10:30:00,151.46,151.53,151.02,151.16,7419.0,149.91,149.9792,149.4745,149.613,7419.0
2023-09-08 10:35:00,151.16,151.21,150.89,150.95,4104.0,149.613,149.6625,149.3458,149.4052,4104.0
2023-09-08 10:40:00,150.91,150.96,150.5,150.69,16677.0,149.3656,149.4151,148.9598,149.1478,16677.0
2023-09-08 10:45:00,150.54,150.59,150.39,150.58,7534.0,148.9994,149.0489,148.8509,149.039,7534.0
2023-09-08 10:50:00,150.69,150.71,150.27,150.37,5132.0,149.1478,149.1676,148.7321,148.8311,5132.0
2023-09-08 10:55:00,150.34,150.52,150.09,150.09,3796.0,148.8014,148.9796,148.554,148.554,3796.0
2023-09-08 11:00:00,149.95,150.3,149.89,150.18,8300.0,148.4154,148.7618,148.356,148.6431,8300.0
2023-09-08 11:05:00,150.24,150.24,150.02,150.11,3217.0,148.7024,148.7024,148.4847,148.5738,3217.0
2023-09-08 11:10:00,150.04,150.58,150.01,150.58,2000.0,148.5045,149.039,148.4748,149.039,2000.0
2023-09-08 11:15:00,150.58,150.6,150.49,150.57,2326.0,149.039,149.0588,148.9499,149.0291,2326.0
2023-09-08 11:20:00,150.59,150.75,150.57,150.72,4397.0,149.0489,149.2072,149.0291,149.1775,4397.0
2023-09-08 11:25:00,150.77,150.88,150.77,150.81,2349.0,149.227,149.3359,149.227,149.2666,2349.0
2023-09-08 11:30:00,150.77,150.77,150.65,150.76,3850.0,149.227,149.227,149.1082,149.2171,3850.0
2023-09-08 11:35:00,150.83,150.83,150.67,150.67,3360.0,149.2864,149.2864,149.128,149.128,3360.0
2023-09-08 11:40:00,150.66,150.66,150.43,150.61,2600.0,149.1181,149.1181,148.8905,149.0687,2600.0
2023-09-08 11:45:00,150.56,150.63,150.5,150.5,2568.0,149.0192,149.0885,148.9598,148.9598,2568.0
2023-09-08 11:50:00,150.56,150.73,150.52,150.73,2446.0,149.0192,149.1874,148.9796,149.1874,2446.0
2023-09-08 11:55:00,150.74,150.75,150.59,150.59,3100.0,149.1973,149.2072,149.0489,149.0489,3100.0
2023-09-08 12:00:00,150.63,150.66,150.52,150.63,2400.0,149.0885,149.1181,148.9796,149.0885,2400.0
2023-09-08 12:05:00,150.69,150.73,150.56,150.62,2415.0,149.1478,149.1874,149.0192,149.0786,2415.0
2023-09-08 12:10:00,150.61,150.8,150.59,150.8,3700.0,149.0687,149.2567,149.0489,149.2567,3700.0
2023-09-08 12:15:00,150.84,151.01,150.82,151.0,5262.0,149.2963,149.4646,149.2765,149.4547,5262.0
2023-09-08 12:20:00,151.0,151.04,150.86,151.01,2435.0,149.4547,149.4943,149.3161,149.4646,2435.0
2023-09-08 12:25:00,150.99,151.01,150.85,150.85,1400.0,149.4448,149.4646,149.3062,149.3062,1400.0
2023-09-08 12:30:00,150.84,150.84,150.66,150.7,7400.0,149.2963,149.2963,149.1181,149.1577,7400.0
2023-09-08 12:35:00,150.7,150.7,150.63,150.63,1400.0,149.1577,149.1577,149.0885,149.0885,1400.0
2023-09-08 12:40:00,150.6,150.78,150.6,150.65,2000.0,149.0588,149.2369,149.0588,149.1082,2000.0
2023-09-08 12:45:00,150.69,150.69,150.47,150.47,3025.0,149.1478,149.1478,148.9301,148.9301,3025.0
2023-09-08 12:50:00,150.43,150.49,150.31,150.46,4000.0,148.8905,148.9499,148.7717,148.9202,4000.0
2023-09-08 12:55:00,150.48,150.55,150.45,150.52,3344.0,148.94,149.0093,148.9103,148.9796,3344.0
2023-09-08 13:00:00,150.56,150.56,150.28,150.43,6300.0,149.0192,149.0192,148.742,148.8905,6300.0
2023-09-08 13:05:00,150.41,150.43,150.24,150.3,2800.0,148.8707,148.8905,148.7024,148.7618,2800.0
2023-09-08 13:10:00,150.27,150.27,150.12,150.16,11258.0,148.7321,148.7321,148.5837,148.6233,11258.0
2023-09-08 13:15:00,150.27,150.32,150.27,150.32,3814.0,148.7321,148.7816,148.7321,148.7816,3814.0
2023-09-08 13:20:00,150.4,150.58,150.4,150.5,4861.0,148.8608,149.039,148.8608,148.9598,4861.0
2023-09-08 13:25:00,150.45,150.46,150.37,150.44,4900.0,148.9103,148.9202,148.8311,148.9004,4900.0
2023-09-08 13:30:00,150.46,150.52,150.4,150.46,3600.0,148.9202,148.9796,148.8608,148.9202,3600.0
2023-09-08 13:35:00,150.42,150.53,150.38,150.51,3500.0,148.8806,148.9895,148.841,148.9697,3500.0
2023-09-08 13:40:00,150.51,150.54,150.42,150.52,3800.0,148.9697,148.9994,148.8806,148.9796,3800.0
2023-09-08 13:45:00,150.5,150.51,150.42,150.45,2163.0,148.9598,148.9697,148.8806,148.9103,2163.0
2023-09-08 13:50:00,150.44,150.44,150.22,150.24,4624.0,148.9004,148.9004,148.6826,148.7024,4624.0
2023-09-08 13:55:00,150.23,150.43,150.23,150.39,2823.0,148.6925,148.8905,148.6925,148.8509,2823.0
2023-09-08 14:00:00,150.4,150.54,150.37,150.54,1700.0,148.8608,148.9994,148.8311,148.9994,1700.0
2023-09-08 14:05:00,150.59,150.59,150.48,150.57,3815.0,149.0489,149.0489,148.94,149.0291,3815.0
2023-09-08 14:10:00,150.54,150.54,149.95,149.97,9000.0,148.9994,148.9994,148.4154,148.4352,9000.0
2023-09-08 14:15:00,149.96,150.05,149.93,150.05,4312.0,148.4253,148.5144,148.3956,148.5144,4312.0
2023-09-08 14:20:00,150.02,150.11,149.95,150.05,5100.0,148.4847,148.5738,148.4154,148.5144,5100.0
2023-09-08 14:25:00,150.06,150.15,149.99,150.13,7200.0,148.5243,148.6134,148.455,148.5936,7200.0
2023-09-08 14:30:00,150.12,150.12,149.93,149.95,4600.0,148.5837,148.5837,148.3956,148.4154,4600.0
2023-09-08 14:35:00,149.99,150.18,149.97,149.97,6669.0,148.455,148.6431,148.4352,148.4352,6669.0
2023-09-08 14:40:00,149.94,150.25,149.94,150.25,6246.0,148.4055,148.7123,148.4055,148.7123,6246.0
2023-09-08 14:45:00,150.22,150.24,150.08,150.1,3300.0,148.6826,148.7024,148.5441,148.5639,3300.0
2023-09-08 14:50:00,150.1,150.24,150.06,150.06,3196.0,148.5639,148.7024,148.5243,148.5243,3196.0
2023-09-08 14:55:00,150.05,150.09,149.99,149.99,2400.0,148.5144,148.554,148.455,148.455,2400.0
2023-09-08 15:00:00,149.96,149.99,149.84,149.88,8940.0,148.4253,148.455,148.3065,148.3461,8940.0
2023-09-08 15:05:00,149.9,150.06,149.9,150.03,4300.0,148.3659,148.5243,148.3659,148.4946,4300.0
2023-09-08 15:10:00,150.04,150.06,149.93,150.05,8241.0,148.5045,148.5243,148.3956,148.5144,8241.0
2023-09-08 15:15:00,150.04,150.07,149.89,149.92,8491.0,148.5045,148.5342,148.356,148.3857,8491.0
2023-09-08 15:20:00,149.92,149.96,149.82,149.88,14472.0,148.3857,148.4253,148.2867,148.3461,14472.0
2023-09-08 15:25:00,149.91,149.92,149.79,149.84,5686.0,148.3758,148.3857,148.257,148.3065,5686.0
2023-09-08 15:30:00,149.84,150.02,149.82,150.01,8314.0,148.3065,148.4847,148.2867,148.4748,8314.0
2023-09-08 15:35:00,150.01,150.01,149.78,149.83,9132.0,148.4748,148.4748,148.2472,148.2966,9132.0
2023-09-08 15:40:00,149.83,149.89,149.75,149.86,5502.0,148.2966,148.356,148.2175,148.3263,5502.0
2023-09-08 15:45:00,149.88,150.09,149.88,150.08,6107.0,148.3461,148.554,148.3461,148.5441,6107.0
2023-09-08 15:50:00,150.09,150.24,150.02,150.17,24257.0,148.554,148.7024,148.4847,148.6332,24257.0
2023-09-08 15:55:00,150.17,150.38,150.15,150.37,49042.0,148.6332,148.841,148.6134,148.8311,49042.0
2023-09-11 09:30:00,152.16,152.16,151.33,151.35,25218.0,150.6028,150.6028,149.7813,149.8011,25218.0
2023-09-11 09:35:00,151.41,151.44,150.33,150.33,14170.0,149.8605,149.8902,148.7915,148.7915,14170.0
2023-09-11 09:40:00,150.38,150.49,149.85,149.86,20008.0,148.841,148.9499,148.3164,148.3263,20008.0
2023-09-11 09:45:00,149.95,149.97,149.35,149.82,15845.0,148.4154,148.4352,147.8216,148.2867,15845.0
2023-09-11 09:50:00,149.82,149.98,149.58,149.95,8493.0,148.2867,148.4451,148.0492,148.4154,8493.0
2023-09-11 09:55:00,149.99,150.0,149.32,149.42,8861.0,148.455,148.4649,147.7919,147.8908,8861.0
2023-09-11 10:00:00,149.32,149.55,149.31,149.32,9900.0,147.7919,148.0195,147.782,147.7919,9900.0
2023-09-11 10:05:00,149.35,149.35,148.98,149.06,12006.0,147.8216,147.8216,147.4553,147.5345,12006.0
2023-09-11 10:10:00,149.1,149.26,148.59,148.63,46649.0,147.5741,147.7325,147.0693,147.1089,46649.0
2023-09-11 10:15:00,148.6,148.78,148.56,148.73,10711.0,147.0792,147.2574,147.0396,147.2079,10711.0
2023-09-11 10:20:00,148.66,148.84,148.59,148.71,5496.0,147.1386,147.3168,147.0693,147.1881,5496.0
2023-09-11 10:25:00,148.82,149.12,148.79,149.11,8795.0,147.297,147.5939,147.2673,147.584,8795.0
2023-09-11 10:30:00,149.02,149.02,148.69,148.95,5898.0,147.4949,147.4949,147.1683,147.4256,5898.0
2023-09-11 10:35:00,148.95,149.02,148.83,148.97,6280.0,147.4256,147.4949,147.3069,147.4454,6280.0
2023-09-11 10:40:00,148.96,149.25,148.9,149.17,5566.0,147.4355,147.7226,147.3762,147.6434,5566.0
2023-09-11 10:45:00,149.24,149.4,149.2,149.32,4300.0,147.7127,147.871,147.6731,147.7919,4300.0
2023-09-11 10:50:00,149.39,149.45,149.08,149.08,4400.0,147.8611,147.9205,147.5543,147.5543,4400.0
2023-09-11 10:55:00,149.16,149.24,148.83,148.9,9597.0,147.6335,147.7127,147.3069,147.3762,9597.0
2023-09-11 11:00:00,148.86,148.9,148.74,148.8,3014.0,147.3366,147.3762,147.2178,147.2772,3014.0
2023-09-11 11:05:00,148.8,148.92,148.77,148.84,4278.0,147.2772,147.396,147.2475,147.3168,4278.0
2023-09-11 11:10:00,148.83,148.98,148.77,148.98,10814.0,147.3069,147.4553,147.2475,147.4553,10814.0
2023-09-11 11:15:00,149.0,149.14,148.93,149.08,3200.0,147.4751,147.6137,147.4059,147.5543,3200.0
2023-09-11 11:20:00,149.08,149.18,148.95,149.17,3400.0,147.5543,147.6533,147.4256,147.6434,3400.0
2023-09-11 11:25:00,149.18,149.33,149.18,149.23,8139.0,147.6533,147.8018,147.6533,147.7028,8139.0
2023-09-11 11:30:00,149.15,149.21,149.03,149.09,2900.0,147.6236,147.683,147.5048,147.5642,2900.0
2023-09-11 11:35:00,149.08,149.1,149.0,149.02,1700.0,147.5543,147.5741,147.4751,147.4949,1700.0
2023-09-11 11:40:00,149.03,149.08,148.73,148.83,6100.0,147.5048,147.5543,147.2079,147.3069,6100.0
2023-09-11 11:45:00,148.74,148.74,148.5,148.74,3192.0,147.2178,147.2178,146.9803,147.2178,3192.0
2023-09-11 11:50:00,148.71,148.82,148.71,148.81,3046.0,147.1881,147.297,147.1881,147.2871,3046.0
2023-09-11 11:55:00,148.85,148.85,148.68,148.79,3300.0,147.3267,147.3267,147.1584,147.2673,3300.0
2023-09-11 12:00:00,148.81,148.94,148.81,148.84,2400.0,147.2871,147.4157,147.2871,147.3168,2400.0
2023-09-11 12:05:00,148.8,149.06,148.76,149.01,9752.0,147.2772,147.5345,147.2376,147.485,9752.0
2023-09-11 12:10:00,149.04,149.07,148.94,148.96,5549.0,147.5147,147.5444,147.4157,147.4355,5549.0
2023-09-11 12:15:00,148.99,149.06,148.79,148.84,19816.0,147.4652,147.5345,147.2673,147.3168,19816.0
2023-09-11 12:20:00,148.82,148.9,148.75,148.84,5500.0,147.297,147.3762,147.2277,147.3168,5500.0
2023-09-11 12:25:00,148.81,149.13,148.8,149.08,6775.0,147.2871,147.6038,147.2772,147.5543,6775.0
2023-09-11 12:30:00,149.14,149.14,149.0,149.06,1900.0,147.6137,147.6137,147.4751,147.5345,1900.0
2023-09-11 12:35:00,149.07,149.08,148.95,149.07,1500.0,147.5444,147.5543,147.4256,147.5444,1500.0
2023-09-11 12:40:00,149.02,149.13,148.99,149.12,2779.0,147.4949,147.6038,147.4652,147.5939,2779.0
2023-09-11 12:45:00,149.11,149.29,149.11,149.29,3800.0,147.584,147.7622,147.584,147.7622,3800.0
2023-09-11 12:50:00,149.27,149.33,149.17,149.29,4314.0,147.7424,147.8018,147.6434,147.7622,4314.0
2023-09-11 12:55:00,149.27,149.33,149.25,149.31,2047.0,147.7424,147.8018,147.7226,147.782,2047.0
2023-09-11 13:00:00,149.31,149.52,149.23,149.52,15439.0,147.782,147.9898,147.7028,147.9898,15439.0
2023-09-11 13:05:00,149.53,149.69,149.48,149.69,5232.0,147.9997,148.1581,147.9502,148.1581,5232.0
2023-09-11 13:10:00,149.75,149.75,149.59,149.63,5416.0,148.2175,148.2175,148.0591,148.0987,5416.0
2023-09-11 13:15:00,149.63,149.74,149.6,149.69,7061.0,148.0987,148.2076,148.069,148.1581,7061.0
2023-09-11 13:20:00,149.7,149.8,149.68,149.75,6383.0,148.168,148.2669,148.1482,148.2175,6383.0
2023-09-11 13:25:00,149.78,149.91,149.74,149.91,3880.0,148.2472,148.3758,148.2076,148.3758,3880.0
2023-09-11 13:30:00,149.93,150.11,149.93,150.07,6807.0,148.3956,148.5738,148.3956,148.5342,6807.0
2023-09-11 13:35:00,150.09,150.28,150.09,150.23,11197.0,148.554,148.742,148.554,148.6925,11197.0
2023-09-11 13:40:00,150.24,150.34,150.16,150.16,14522.0,148.7024,148.8014,148.6233,148.6233,14522.0
2023-09-11 13:45:00,150.17,150.22,150.08,150.16,15794.0,148.6332,148.6826,148.5441,148.6233,15794.0
2023-09-11 13:50:00,150.15,150.33,150.15,150.32,9312.0,148.6134,148.7915,148.6134,148.7816,9312.0
2023-09-11 13:55:00,150.33,150.39,150.25,150.32,7700.0,148.7915,148.8509,148.7123,148.7816,7700.0
2023-09-11 14:00:00,150.35,150.35,150.18,150.2,4100.0,148.8113,148.8113,148.6431,148.6629,4100.0
2023-09-11 14:05:00,150.16,150.17,150.07,150.13,5800.0,148.6233,148.6332,148.5342,148.5936,5800.0
2023-09-11 14:10:00,150.14,150.32,150.11,150.32,900.0,148.6035,148.7816,148.5738,148.7816,900.0
2023-09-11 14:15:00,150.29,150.29,150.13,150.28,3076.0,148.7519,148.7519,148.5936,148.742,3076.0
2023-09-11 14:20:00,150.28,150.31,150.19,150.23,4131.0,148.742,148.7717,148.653,148.6925,4131.0
2023-09-11 14:25:00,150.22,150.28,150.1,150.19,6298.0,148.6826,148.742,148.5639,148.653,6298.0
2023-09-11 14:30:00,150.21,150.28,150.18,150.22,4600.0,148.6728,148.742,148.6431,148.6826,4600.0
2023-09-11 14:35:00,150.19,150.26,150.11,150.21,7730.0,148.653,148.7222,148.5738,148.6728,7730.0
2023-09-11 14:40:00,150.21,150.23,150.09,150.19,3100.0,148.6728,148.6925,148.554,148.653,3100.0
2023-09-11 14:45:00,150.16,150.39,150.16,150.34,6923.0,148.6233,148.8509,148.6233,148.8014,6923.0
2023-09-11 14:50:00,150.35,150.4,150.28,150.34,4559.0,148.8113,148.8608,148.742,148.8014,4559.0
2023-09-11 14:55:00,150.32,150.33,150.19,150.25,2863.0,148.7816,148.7915,148.653,148.7123,2863.0
2023-09-11 15:00:00,150.25,150.25,150.14,150.16,10169.0,148.7123,148.7123,148.6035,148.6233,10169.0
2023-09-11 15:05:00,150.15,150.32,150.14,150.26,10818.0,148.6134,148.7816,148.6035,148.7222,10818.0
2023-09-11 15:10:00,150.27,150.28,150.12,150.22,6426.0,148.7321,148.742,148.5837,148.6826,6426.0
2023-09-11 15:15:00,150.2,150.28,150.19,150.28,4520.0,148.6629,148.742,148.653,148.742,4520.0
2023-09-11 15:20:00,150.28,150.58,150.28,150.57,13359.0,148.742,149.039,148.742,149.0291,13359.0
2023-09-11 15:25:00,150.58,150.64,150.55,150.62,6149.0,149.039,149.0984,149.0093,149.0786,6149.0
2023-09-11 15:30:00,150.63,150.66,150.51,150.61,7400.0,149.0885,149.1181,148.9697,149.0687,7400.0
2023-09-11 15:35:00,150.59,150.6,150.49,150.5,3600.0,149.0489,149.0588,148.9499,148.9598,3600.0
2023-09-11 15:40:00,150.51,150.53,150.41,150.41,4450.0,148.9697,148.9895,148.8707,148.8707,4450.0
2023-09-11 15:45:00,150.37,150.45,150.34,150.43,25377.0,148.8311,148.9103,148.8014,148.8905,25377.0
2023-09-11 15:50:00,150.39,150.47,150.35,150.36,14745.0,148.8509,148.9301,148.8113,148.8212,14745.0
2023-09-11 15:55:00,150.35,150.46,150.31,150.44,24062.0,148.8113,148.9202,148.7717,148.9004,24062.0
2023-09-12 09:30:00,149.41,150.0,149.16,149.96,20700.0,147.8809,148.4649,147.6335,148.4253,20700.0
2023-09-12 09:35:00,150.0,150.73,149.93,150.57,24689.0,148.4649,149.1874,148.3956,149.0291,24689.0
2023-09-12 09:40:00,150.66,150.91,150.47,150.7,12376.0,149.1181,149.3656,148.9301,149.1577,12376.0
2023-09-12 09:45:00,150.69,151.27,150.6,150.93,27844.0,149.1478,149.7219,149.0588,149.3854,27844.0
2023-09-12 09:50:00,150.95,151.17,150.85,151.12,11227.0,149.4052,149.6229,149.3062,149.5734,11227.0
2023-09-12 09:55:00,151.13,151.38,151.13,151.38,13093.0,149.5833,149.8308,149.5833,149.8308,13093.0
2023-09-12 10:00:00,151.33,151.65,151.23,151.54,64541.0,149.7813,150.098,149.6823,149.9891,64541.0
2023-09-12 10:05:00,151.48,151.63,151.37,151.45,22048.0,149.9298,150.0782,149.8209,149.9001,22048.0
2023-09-12 10:10:00,151.45,151.53,151.27,151.42,7244.0,149.9001,149.9792,149.7219,149.8704,7244.0
2023-09-12 10:15:00,151.42,151.52,151.32,151.4,9976.0,149.8704,149.9693,149.7714,149.8506,9976.0
2023-09-12 10:20:00,151.29,151.33,150.87,150.89,12083.0,149.7417,149.7813,149.326,149.3458,12083.0
2023-09-12 10:25:00,150.83,150.83,150.3,150.41,9885.0,149.2864,149.2864,148.7618,148.8707,9885.0
2023-09-12 10:30:00,150.35,150.6,150.2,150.51,9800.0,148.8113,149.0588,148.6629,148.9697,9800.0
2023-09-12 10:35:00,150.55,150.58,150.33,150.39,7100.0,149.0093,149.039,148.7915,148.8509,7100.0
2023-09-12 10:40:00,150.42,150.49,150.16,150.49,4500.0,148.8806,148.9499,148.6233,148.9499,4500.0
2023-09-12 10:45:00,150.45,150.59,150.43,150.43,5100.0,148.9103,149.0489,148.8905,148.8905,5100.0
2023-09-12 10:50:00,150.33,150.37,150.12,150.12,4000.0,148.7915,148.8311,148.5837,148.5837,4000.0
2023-09-12 10:55:00,150.06,150.31,150.06,150.16,4230.0,148.5243,148.7717,148.5243,148.6233,4230.0
2023-09-12 11:00:00,150.18,150.37,150.14,150.37,8862.0,148.6431,148.8311,148.6035,148.8311,8862.0
2023-09-12 11:05:00,150.39,150.4,149.84,149.86,28638.0,148.8509,148.8608,148.3065,148.3263,28638.0
2023-09-12 11:10:00,149.82,149.99,149.75,149.96,3441.0,148.2867,148.455,148.2175,148.4253,3441.0
2023-09-12 11:15:00,150.03,150.03,149.91,149.97,4036.0,148.4946,148.4946,148.3758,148.4352,4036.0
2023-09-12 11:20:00,149.98,150.13,149.91,150.01,4300.0,148.4451,148.5936,148.3758,148.4748,4300.0
2023-09-12 11:25:00,149.99,150.2,149.94,150.2,4096.0,148.455,148.6629,148.4055,148.6629,4096.0
2023-09-12 11:30:00,150.21,150.42,150.21,150.38,3700.0,148.6728,148.8806,148.6728,148.841,3700.0
2023-09-12 11:35:00,150.36,150.42,150.33,150.33,4236.0,148.8212,148.8806,148.7915,148.7915,4236.0
2023-09-12 11:40:00,150.35,150.43,150.24,150.28,3300.0,148.8113,148.8905,148.7024,148.742,3300.0
2023-09-12 11:45:00,150.28,150.47,150.25,150.44,2800.0,148.742,148.9301,148.7123,148.9004,2800.0
2023-09-12 11:50:00,150.42,150.5,150.39,150.46,4585.0,148.8806,148.9598,148.8509,148.9202,4585.0
2023-09-12 11:55:00,150.42,150.45,150.34,150.38,4300.0,148.8806,148.9103,148.8014,148.841,4300.0
2023-09-12 12:00:00,150.4,150.6,150.36,150.59,6115.0,148.8608,149.0588,148.8212,149.0489,6115.0
2023-09-12 12:05:00,150.61,150.62,150.49,150.57,4993.0,149.0687,149.0786,148.9499,149.0291,4993.0
2023-09-12 12:10:00,150.55,150.57,150.49,150.55,3224.0,149.0093,149.0291,148.9499,149.0093,3224.0
2023-09-12 12:15:00,150.47,150.56,150.45,150.46,2500.0,148.9301,149.0192,148.9103,148.9202,2500.0
2023-09-12 12:20:00,150.5,150.56,150.37,150.56,5800.0,148.9598,149.0192,148.8311,149.0192,5800.0
2023-09-12 12:25:00,150.52,150.56,150.42,150.5,3292.0,148.9796,149.0192,148.8806,148.9598,3292.0
2023-09-12 12:30:00,150.47,150.51,150.36,150.37,2815.0,148.9301,148.9697,148.8212,148.8311,2815.0
2023-09-12 12:35:00,150.35,150.45,150.26,150.27,2600.0,148.8113,148.9103,148.7222,148.7321,2600.0
2023-09-12 12:40:00,150.24,150.42,150.24,150.42,1112.0,148.7024,148.8806,148.7024,148.8806,1112.0
2023-09-12 12:45:00,150.42,150.55,150.42,150.53,10200.0,148.8806,149.0093,148.8806,148.9895,10200.0
2023-09-12 12:50:00,150.54,150.54,150.32,150.34,1400.0,148.9994,148.9994,148.7816,148.8014,1400.0
2023-09-12 12:55:00,150.31,150.34,150.27,150.34,1100.0,148.7717,148.8014,148.7321,148.8014,1100.0
2023-09-12 13:00:00,150.27,150.45,150.27,150.41,1961.0,148.7321,148.9103,148.7321,148.8707,1961.0
2023-09-12 13:05:00,150.41,150.44,150.2,150.24,4081.0,148.8707,148.9004,148.6629,148.7024,4081.0
2023-09-12 13:10:00,150.19,150.28,150.19,150.28,1600.0,148.653,148.742,148.653,148.742,1600.0
2023-09-12 13:15:00,150.36,150.4,150.34,150.4,700.0,148.8212,148.8608,148.8014,148.8608,700.0
2023-09-12 13:20:00,150.46,150.89,150.46,150.86,9821.0,148.9202,149.3458,148.9202,149.3161,9821.0
2023-09-12 13:25:00,150.85,150.85,150.74,150.81,2600.0,149.3062,149.3062,149.1973,149.2666,2600.0
2023-09-12 13:30:00,150.82,150.96,150.82,150.95,4374.0,149.2765,149.4151,149.2765,149.4052,4374.0
2023-09-12 13:35:00,150.96,151.04,150.86,150.88,7336.0,149.4151,149.4943,149.3161,149.3359,7336.0
2023-09-12 13:40:00,150.88,150.92,150.51,150.52,6616.0,149.3359,149.3755,148.9697,148.9796,6616.0
2023-09-12 13:45:00,150.5,150.56,150.37,150.48,9674.0,148.9598,149.0192,148.8311,148.94,9674.0
2023-09-12 13:50:00,150.49,150.54,150.33,150.41,8814.0,148.9499,148.9994,148.7915,148.8707,8814.0
2023-09-12 13:55:00,150.43,150.47,150.31,150.41,8100.0,148.8905,148.9301,148.7717,148.8707,8100.0
2023-09-12 14:00:00,150.41,150.46,150.29,150.37,12094.0,148.8707,148.9202,148.7519,148.8311,12094.0
2023-09-12 14:05:00,150.37,150.45,150.26,150.31,6117.0,148.8311,148.9103,148.7222,148.7717,6117.0
2023-09-12 14:10:00,150.33,150.4,150.31,150.35,7000.0,148.7915,148.8608,148.7717,148.8113,7000.0
2023-09-12 14:15:00,150.38,150.45,150.23,150.32,9655.0,148.841,148.9103,148.6925,148.7816,9655.0
2023-09-12 14:20:00,150.33,150.36,150.23,150.3,3100.0,148.7915,148.8212,148.6925,148.7618,3100.0
2023-09-12 14:25:00,150.29,150.49,150.29,150.46,2100.0,148.7519,148.9499,148.7519,148.9202,2100.0
2023-09-12 14:30:00,150.36,150.4,150.25,150.25,2500.0,148.8212,148.8608,148.7123,148.7123,2500.0
2023-09-12 14:35:00,150.18,150.25,150.14,150.21,3400.0,148.6431,148.7123,148.6035,148.6728,3400.0
2023-09-12 14:40:00,150.21,150.23,150.15,150.22,3600.0,148.6728,148.6925,148.6134,148.6826,3600.0
2023-09-12 14:45:00,150.22,150.27,150.14,150.17,2124.0,148.6826,148.7321,148.6035,148.6332,2124.0
2023-09-12 14:50:00,150.15,150.18,149.91,149.91,6343.0,148.6134,148.6431,148.3758,148.3758,6343.0
2023-09-12 14:55:00,149.9,149.98,149.85,149.87,8046.0,148.3659,148.4451,148.3164,148.3362,8046.0
2023-09-12 15:00:00,149.86,149.9,149.77,149.78,6078.0,148.3263,148.3659,148.2373,148.2472,6078.0
2023-09-12 15:05:00,149.8,149.87,149.74,149.75,4400.0,148.2669,148.3362,148.2076,148.2175,4400.0
2023-09-12 15:10:00,149.68,149.77,149.68,149.74,4900.0,148.1482,148.2373,148.1482,148.2076,4900.0
2023-09-12 15:15:00,149.7,149.7,149.46,149.48,7919.0,148.168,148.168,147.9304,147.9502,7919.0
2023-09-12 15:20:00,149.5,149.57,149.45,149.47,8961.0,147.97,148.0393,147.9205,147.9403,8961.0
2023-09-12 15:25:00,149.47,149.5,149.43,149.46,4384.0,147.9403,147.97,147.9007,147.9304,4384.0
2023-09-12 15:30:00,149.49,149.5,149.31,149.49,9683.0,147.9601,147.97,147.782,147.9601,9683.0
2023-09-12 15:35:00,149.47,149.55,149.35,149.37,5838.0,147.9403,148.0195,147.8216,147.8413,5838.0
2023-09-12 15:40:00,149.41,149.54,149.4,149.47,3757.0,147.8809,148.0096,147.871,147.9403,3757.0
2023-09-12 15:45:00,149.5,149.53,149.32,149.41,9165.0,147.97,147.9997,147.7919,147.8809,9165.0
2023-09-12 15:50:00,149.43,149.61,149.42,149.53,36284.0,147.9007,148.0789,147.8908,147.9997,36284.0
2023-09-12 15:55:00,149.54,149.54,149.26,149.29,53816.0,148.0096,148.0096,147.7325,147.7622,53816.0
2023-09-13 09:30:00,149.23,149.95,149.06,149.7,30351.0,147.7028,148.4154,147.5345,148.168,30351.0
2023-09-13 09:35:00,149.71,150.0,149.69,149.92,18265.0,148.1779,148.4649,148.1581,148.3857,18265.0
2023-09-13 09:40:00,149.91,150.3,149.82,150.01,18887.0,148.3758,148.7618,148.2867,148.4748,18887.0
2023-09-13 09:45:00,150.03,150.44,149.84,150.25,14624.0,148.4946,148.9004,148.3065,148.7123,14624.0
2023-09-13 09:50:00,150.25,150.36,149.88,149.93,17897.0,148.7123,148.8212,148.3461,148.3956,17897.0
2023-09-13 09:55:00,149.95,150.4,149.91,150.28,11115.0,148.4154,148.8608,148.3758,148.742,11115.0
2023-09-13 10:00:00,150.29,150.33,149.54,149.58,12526.0,148.7519,148.7915,148.0096,148.0492,12526.0
2023-09-13 10:05:00,149.57,149.64,149.37,149.64,9470.0,148.0393,148.1086,147.8413,148.1086,9470.0
2023-09-13 10:10:00,149.57,149.8,149.51,149.73,5115.0,148.0393,148.2669,147.9799,148.1977,5115.0
2023-09-13 10:15:00,149.64,149.76,149.55,149.72,10576.0,148.1086,148.2274,148.0195,148.1878,10576.0
2023-09-13 10:20:00,149.68,150.08,149.66,150.08,6744.0,148.1482,148.5441,148.1284,148.5441,6744.0
2023-09-13 10:25:00,150.07,150.55,150.07,150.4,9806.0,148.5342,149.0093,148.5342,148.8608,9806.0
2023-09-13 10:30:00,150.44,150.68,150.43,150.51,8352.0,148.9004,149.1379,148.8905,148.9697,8352.0
2023-09-13 10:35:00,150.56,150.91,150.51,150.89,6770.0,149.0192,149.3656,148.9697,149.3458,6770.0
2023-09-13 10:40:00,150.95,151.07,150.71,150.74,15400.0,149.4052,149.524,149.1676,149.1973,15400.0
2023-09-13 10:45:00,150.75,150.75,150.53,150.58,4545.0,149.2072,149.2072,148.9895,149.039,4545.0
2023-09-13 10:50:00,150.59,150.72,150.36,150.47,5723.0,149.0489,149.1775,148.8212,148.9301,5723.0
2023-09-13 10:55:00,150.44,150.62,150.38,150.6,14692.0,148.9004,149.0786,148.841,149.0588,14692.0
2023-09-13 11:00:00,150.69,150.95,150.56,150.95,4565.0,149.1478,149.4052,149.0192,149.4052,4565.0
2023-09-13 11:05:00,150.96,151.09,150.93,151.05,7712.0,149.4151,149.5437,149.3854,149.5042,7712.0
2023-09-13 11:10:00,151.05,151.18,151.03,151.03,4849.0,149.5042,149.6328,149.4844,149.4844,4849.0
2023-09-13 11:15:00,151.06,151.06,150.93,150.96,3290.0,149.5141,149.5141,149.3854,149.4151,3290.0
2023-09-13 11:20:00,150.89,151.32,150.88,151.27,2102.0,149.3458,149.7714,149.3359,149.7219,2102.0
2023-09-13 11:25:00,151.31,151.45,151.21,151.39,4422.0,149.7615,149.9001,149.6625,149.8407,4422.0
2023-09-13 11:30:00,151.4,151.57,151.34,151.34,6890.0,149.8506,150.0188,149.7912,149.7912,6890.0
2023-09-13 11:35:00,151.32,151.4,151.24,151.39,4458.0,149.7714,149.8506,149.6922,149.8407,4458.0
2023-09-13 11:40:00,151.37,151.42,151.23,151.41,4742.0,149.8209,149.8704,149.6823,149.8605,4742.0
2023-09-13 11:45:00,151.39,151.53,151.36,151.4,5699.0,149.8407,149.9792,149.811,149.8506,5699.0
2023-09-13 11:50:00,151.38,151.4,150.9,151.19,7500.0,149.8308,149.8506,149.3557,149.6427,7500.0
2023-09-13 11:55:00,151.22,151.66,151.12,151.66,6507.0,149.6724,150.1079,149.5734,150.1079,6507.0
2023-09-13 12:00:00,151.67,151.67,151.33,151.48,3900.0,150.1178,150.1178,149.7813,149.9298,3900.0
2023-09-13 12:05:00,151.45,151.51,151.37,151.37,3608.0,149.9001,149.9594,149.8209,149.8209,3608.0
2023-09-13 12:10:00,151.35,151.35,151.19,151.19,6751.0,149.8011,149.8011,149.6427,149.6427,6751.0
2023-09-13 12:15:00,151.1,151.37,151.1,151.33,3466.0,149.5536,149.8209,149.5536,149.7813,3466.0
2023-09-13 12:20:00,151.34,151.46,151.34,151.4,6342.0,149.7912,149.91,149.7912,149.8506,6342.0
2023-09-13 12:25:00,151.39,151.51,151.39,151.51,1443.0,149.8407,149.9594,149.8407,149.9594,1443.0
2023-09-13 12:30:00,151.6,151.64,151.37,151.53,2800.0,150.0485,150.0881,149.8209,149.9792,2800.0
2023-09-13 12:35:00,151.52,151.52,151.31,151.31,1900.0,149.9693,149.9693,149.7615,149.7615,1900.0
2023-09-13 12:40:00,151.28,151.47,151.26,151.39,2622.0,149.7318,149.9199,149.712,149.8407,2622.0
2023-09-13 12:45:00,151.4,151.53,151.38,151.53,2178.0,149.8506,149.9792,149.8308,149.9792,2178.0
2023-09-13 12:50:00,151.47,151.68,151.46,151.68,4791.0,149.9199,150.1277,149.91,150.1277,4791.0
2023-09-13 12:55:00,151.71,151.81,151.54,151.56,4559.0,150.1574,150.2564,149.9891,150.0089,4559.0
2023-09-13 13:00:00,151.59,151.64,151.44,151.44,5426.0,150.0386,150.0881,149.8902,149.8902,5426.0
2023-09-13 13:05:00,151.45,151.48,151.4,151.41,2621.0,149.9001,149.9298,149.8506,149.8605,2621.0
2023-09-13 13:10:00,151.49,151.63,151.46,151.54,3632.0,149.9397,150.0782,149.91,149.9891,3632.0
2023-09-13 13:15:00,151.51,151.7,151.51,151.66,4364.0,149.9594,150.1475,149.9594,150.1079,4364.0
2023-09-13 13:20:00,151.62,151.71,151.48,151.71,3100.0,150.0683,150.1574,149.9298,150.1574,3100.0
2023-09-13 13:25:00,151.72,151.72,151.62,151.64,2414.0,150.1673,150.1673,150.0683,150.0881,2414.0
2023-09-13 13:30:00,151.62,151.73,151.51,151.72,3400.0,150.0683,150.1772,149.9594,150.1673,3400.0
2023-09-13 13:35:00,151.72,151.75,151.57,151.75,6443.0,150.1673,150.197,150.0188,150.197,6443.0
2023-09-13 13:40:00,151.73,151.79,151.69,151.76,5705.0,150.1772,150.2366,150.1376,150.2069,5705.0
2023-09-13 13:45:00,151.78,151.82,151.68,151.7,2700.0,150.2267,150.2663,150.1277,150.1475,2700.0
2023-09-13 13:50:00,151.67,151.71,151.65,151.68,1229.0,150.1178,150.1574,150.098,150.1277,1229.0
2023-09-13 13:55:00,151.69,151.69,151.55,151.59,2600.0,150.1376,150.1376,149.999,150.0386,2600.0
2023-09-13 14:00:00,151.6,151.67,151.48,151.48,1500.0,150.0485,150.1178,149.9298,149.9298,1500.0
2023-09-13 14:05:00,151.35,151.41,151.3,151.38,1700.0,149.8011,149.8605,149.7516,149.8308,1700.0
2023-09-13 14:10:00,151.39,151.43,151.37,151.37,2000.0,149.8407,149.8803,149.8209,149.8209,2000.0
2023-09-13 14:15:00,151.28,151.28,151.14,151.23,3111.0,149.7318,149.7318,149.5932,149.6823,3111.0
2023-09-13 14:20:00,151.22,151.22,151.12,151.19,4224.0,149.6724,149.6724,149.5734,149.6427,4224.0
2023-09-13 14:25:00,151.21,151.25,151.17,151.24,2600.0,149.6625,149.7021,149.6229,149.6922,2600.0
2023-09-13 14:30:00,151.24,151.26,150.94,150.95,6232.0,149.6922,149.712,149.3953,149.4052,6232.0
2023-09-13 14:35:00,150.96,151.13,150.94,151.12,3821.0,149.4151,149.5833,149.3953,149.5734,3821.0
2023-09-13 14:40:00,151.15,151.19,150.99,151.0,2201.0,149.6031,149.6427,149.4448,149.4547,2201.0
2023-09-13 14:45:00,150.96,151.08,150.91,150.93,7606.0,149.4151,149.5338,149.3656,149.3854,7606.0
2023-09-13 14:50:00,150.93,150.94,150.51,150.53,5800.0,149.3854,149.3953,148.9697,148.9895,5800.0
2023-09-13 14:55:00,150.51,150.77,150.37,150.65,10242.0,148.9697,149.227,148.8311,149.1082,10242.0
2023-09-13 15:00:00,150.64,150.65,150.33,150.33,6563.0,149.0984,149.1082,148.7915,148.7915,6563.0
2023-09-13 15:05:00,150.26,150.35,150.07,150.11,10945.0,148.7222,148.8113,148.5342,148.5738,10945.0
2023-09-13 15:10:00,150.09,150.24,149.98,149.98,15534.0,148.554,148.7024,148.4451,148.4451,15534.0
2023-09-13 15:15:00,149.96,150.18,149.93,150.15,10874.0,148.4253,148.6431,148.3956,148.6134,10874.0
2023-09-13 15:20:00,150.13,150.17,150.01,150.17,11505.0,148.5936,148.6332,148.4748,148.6332,11505.0
2023-09-13 15:25:00,150.16,150.3,150.16,150.3,5868.0,148.6233,148.7618,148.6233,148.7618,5868.0
2023-09-13 15:30:00,150.31,150.5,150.31,150.41,5811.0,148.7717,148.9598,148.7717,148.8707,5811.0
2023-09-13 15:35:00,150.42,150.47,150.32,150.37,14806.0,148.8806,148.9301,148.7816,148.8311,14806.0
2023-09-13 15:40:00,150.52,150.56,150.39,150.41,12483.0,148.9796,149.0192,148.8509,148.8707,12483.0
2023-09-13 15:45:00,150.4,150.54,150.35,150.39,13864.0,148.8608,148.9994,148.8113,148.8509,13864.0
2023-09-13 15:50:00,150.37,150.44,150.26,150.41,53623.0,148.8311,148.9004,148.7222,148.8707,53623.0
2023-09-13 15:55:00,150.42,150.6,150.31,150.56,39133.0,148.8806,149.0588,148.7717,149.0192,39133.0
2023-09-14 09:30:00,152.09,152.1,151.37,151.61,28635.0,150.5335,150.5434,149.8209,150.0584,28635.0
2023-09-14 09:35:00,151.56,151.79,151.43,151.57,28432.0,150.0089,150.2366,149.8803,150.0188,28432.0
2023-09-14 09:40:00,151.56,151.65,151.05,151.22,22633.0,150.0089,150.098,149.5042,149.6724,22633.0
2023-09-14 09:45:00,151.27,151.27,150.77,150.78,11948.0,149.7219,149.7219,149.227,149.2369,11948.0
2023-09-14 09:50:00,150.82,150.82,150.4,150.5,15090.0,149.2765,149.2765,148.8608,148.9598,15090.0
2023-09-14 09:55:00,150.41,150.74,150.17,150.74,12949.0,148.8707,149.1973,148.6332,149.1973,12949.0
2023-09-14 10:00:00,150.82,150.88,150.53,150.6,21128.0,149.2765,149.3359,148.9895,149.0588,21128.0
2023-09-14 10:05:00,150.6,150.73,150.42,150.46,9936.0,149.0588,149.1874,148.8806,148.9202,9936.0
2023-09-14 10:10:00,150.44,150.76,150.2,150.67,7950.0,148.9004,149.2171,148.6629,149.128,7950.0
2023-09-14 10:15:00,150.66,150.71,150.28,150.36,9736.0,149.1181,149.1676,148.742,148.8212,9736.0
2023-09-14 10:20:00,150.34,150.87,150.31,150.87,7612.0,148.8014,149.326,148.7717,149.326,7612.0
2023-09-14 10:25:00,150.88,150.9,150.64,150.88,7678.0,149.3359,149.3557,149.0984,149.3359,7678.0
2023-09-14 10:30:00,150.9,151.21,150.84,151.14,10155.0,149.3557,149.6625,149.2963,149.5932,10155.0
2023-09-14 10:35:00,151.16,151.38,151.08,151.3,8560.0,149.613,149.8308,149.5338,149.7516,8560.0
2023-09-14 10:40:00,151.31,151.64,151.29,151.64,11351.0,149.7615,150.0881,149.7417,150.0881,11351.0
2023-09-14 10:45:00,151.67,151.79,151.64,151.77,13595.0,150.1178,150.2366,150.0881,150.2168,13595.0
2023-09-14 10:50:00,151.73,151.93,151.7,151.8,5770.0,150.1772,150.3751,150.1475,150.2465,5770.0
2023-09-14 10:55:00,151.84,151.88,151.67,151.73,5311.0,150.2861,150.3257,150.1178,150.1772,5311.0
2023-09-14 11:00:00,151.75,152.09,151.73,152.07,8934.0,150.197,150.5335,150.1772,150.5137,8934.0
2023-09-14 11:05:00,152.03,152.06,151.88,152.01,7579.0,150.4741,150.5038,150.3257,150.4543,7579.0
2023-09-14 11:10:00,151.99,152.06,151.85,151.94,30567.0,150.4345,150.5038,150.296,150.385,30567.0
2023-09-14 11:15:00,151.88,151.88,151.69,151.74,6298.0,150.3257,150.3257,150.1376,150.1871,6298.0
2023-09-14 11:20:00,151.73,151.75,151.55,151.6,12791.0,150.1772,150.197,149.999,150.0485,12791.0
2023-09-14 11:25:00,151.58,151.66,151.47,151.47,6493.0,150.0287,150.1079,149.9199,149.9199,6493.0
2023-09-14 11:30:00,151.48,151.58,151.45,151.45,5785.0,149.9298,150.0287,149.9001,149.9001,5785.0
2023-09-14 11:35:00,151.41,151.48,151.22,151.24,6600.0,149.8605,149.9298,149.6724,149.6922,6600.0
2023-09-14 11:40:00,151.24,151.24,151.01,151.12,5490.0,149.6922,149.6922,149.4646,149.5734,5490.0
2023-09-14 11:45:00,151.1,151.2,151.04,151.2,4934.0,149.5536,149.6526,149.4943,149.6526,4934.0
2023-09-14 11:50:00,151.22,151.45,151.22,151.45,6418.0,149.6724,149.9001,149.6724,149.9001,6418.0
2023-09-14 11:55:00,151.45,151.5,151.4,151.5,6096.0,149.9001,149.9495,149.8506,149.9495,6096.0
2023-09-14 12:00:00,151.54,151.55,151.34,151.38,6245.0,149.9891,149.999,149.7912,149.8308,6245.0
2023-09-14 12:05:00,151.36,151.38,151.12,151.12,4500.0,149.811,149.8308,149.5734,149.5734,4500.0
2023-09-14 12:10:00,151.09,151.28,151.08,151.28,9406.0,149.5437,149.7318,149.5338,149.7318,9406.0
2023-09-14 12:15:00,151.28,151.56,151.28,151.5,9658.0,149.7318,150.0089,149.7318,149.9495,9658.0
2023-09-14 12:20:00,151.51,151.52,151.26,151.26,6439.0,149.9594,149.9693,149.712,149.712,6439.0
2023-09-14 12:25:00,151.26,151.38,151.12,151.31,14235.0,149.712,149.8308,149.5734,149.7615,14235.0
2023-09-14 12:30:00,151.29,151.47,151.25,151.26,8645.0,149.7417,149.9199,149.7021,149.712,8645.0
2023-09-14 12:35:00,151.24,151.33,151.09,151.27,9860.0,149.6922,149.7813,149.5437,149.7219,9860.0
2023-09-14 12:40:00,151.27,151.4,151.27,151.4,6324.0,149.7219,149.8506,149.7219,149.8506,6324.0
2023-09-14 12:45:00,151.4,151.5,151.36,151.5,6439.0,149.8506,149.9495,149.811,149.9495,6439.0
2023-09-14 12:50:00,151.47,151.73,151.47,151.73,4452.0,149.9199,150.1772,149.9199,150.1772,4452.0
2023-09-14 12:55:00,151.73,151.82,151.72,151.78,3464.0,150.1772,150.2663,150.1673,150.2267,3464.0
2023-09-14 13:00:00,151.74,151.78,151.67,151.68,7847.0,150.1871,150.2267,150.1178,150.1277,7847.0
2023-09-14 13:05:00,151.71,151.71,151.57,151.63,5069.0,150.1574,150.1574,150.0188,150.0782,5069.0
2023-09-14 13:10:00,151.58,151.74,151.58,151.7,6038.0,150.0287,150.1871,150.0287,150.1475,6038.0
2023-09-14 13:15:00,151.73,151.73,151.63,151.67,2500.0,150.1772,150.1772,150.0782,150.1178,2500.0
2023-09-14 13:20:00,151.69,151.79,151.57,151.57,2732.0,150.1376,150.2366,150.0188,150.0188,2732.0
2023-09-14 13:25:00,151.59,151.68,151.52,151.61,3364.0,150.0386,150.1277,149.9693,150.0584,3364.0
2023-09-14 13:30:00,151.65,151.76,151.62,151.72,4057.0,150.098,150.2069,150.0683,150.1673,4057.0
2023-09-14 13:35:00,151.76,151.76,151.56,151.67,7264.0,150.2069,150.2069,150.0089,150.1178,7264.0
2023-09-14 13:40:00,151.67,151.67,151.51,151.59,4569.0,150.1178,150.1178,149.9594,150.0386,4569.0
2023-09-14 13:45:00,151.59,151.59,151.44,151.44,2000.0,150.0386,150.0386,149.8902,149.8902,2000.0
2023-09-14 13:50:00,151.34,151.45,151.31,151.37,1100.0,149.7912,149.9001,149.7615,149.8209,1100.0
2023-09-14 13:55:00,151.39,151.39,151.12,151.14,3074.0,149.8407,149.8407,149.5734,149.5932,3074.0
2023-09-14 14:00:00,151.09,151.21,151.07,151.07,1900.0,149.5437,149.6625,149.524,149.524,1900.0
2023-09-14 14:05:00,151.13,151.16,151.01,151.01,3918.0,149.5833,149.613,149.4646,149.4646,3918.0
2023-09-14 14:10:00,151.06,151.06,150.89,150.9,4021.0,149.5141,149.5141,149.3458,149.3557,4021.0
2023-09-14 14:15:00,150.91,151.01,150.88,150.94,4415.0,149.3656,149.4646,149.3359,149.3953,4415.0
2023-09-14 14:20:00,151.0,151.15,150.95,151.0,4200.0,149.4547,149.6031,149.4052,149.4547,4200.0
2023-09-14 14:25:00,150.99,151.15,150.99,151.01,2844.0,149.4448,149.6031,149.4448,149.4646,2844.0
2023-09-14 14:30:00,150.98,151.11,150.94,151.1,4373.0,149.4349,149.5635,149.3953,149.5536,4373.0
2023-09-14 14:35:00,151.13,151.18,151.08,151.08,7309.0,149.5833,149.6328,149.5338,149.5338,7309.0
2023-09-14 14:40:00,151.09,151.23,151.03,151.21,2900.0,149.5437,149.6823,149.4844,149.6625,2900.0
2023-09-14 14:45:00,151.19,151.31,151.15,151.28,5697.0,149.6427,149.7615,149.6031,149.7318,5697.0
2023-09-14 14:50:00,151.29,151.34,151.23,151.34,4200.0,149.7417,149.7912,149.6823,149.7912,4200.0
2023-09-14 14:55:00,151.36,151.38,151.3,151.36,4546.0,149.811,149.8308,149.7516,149.811,4546.0
2023-09-14 15:00:00,151.38,151.67,151.38,151.66,9655.0,149.8308,150.1178,149.8308,150.1079,9655.0
2023-09-14 15:05:00,151.65,151.74,151.65,151.71,7769.0,150.098,150.1871,150.098,150.1574,7769.0
2023-09-14 15:10:00,151.74,151.77,151.65,151.7,7873.0,150.1871,150.2168,150.098,150.1475,7873.0
2023-09-14 15:15:00,151.63,151.65,151.55,151.57,3911.0,150.0782,150.098,149.999,150.0188,3911.0
2023-09-14 15:20:00,151.57,151.59,151.49,151.51,2800.0,150.0188,150.0386,149.9397,149.9594,2800.0
2023-09-14 15:25:00,151.5,151.5,151.35,151.42,7586.0,149.9495,149.9495,149.8011,149.8704,7586.0
2023-09-14 15:30:00,151.41,151.42,151.28,151.35,4159.0,149.8605,149.8704,149.7318,149.8011,4159.0
2023-09-14 15:35:00,151.38,151.47,151.37,151.43,3900.0,149.8308,149.9199,149.8209,149.8803,3900.0
2023-09-14 15:40:00,151.43,151.54,151.43,151.54,4319.0,149.8803,149.9891,149.8803,149.9891,4319.0
2023-09-14 15:45:00,151.55,151.55,151.38,151.46,8360.0,149.999,149.999,149.8308,149.91,8360.0
2023-09-14 15:50:00,151.48,151.58,151.31,151.32,31116.0,149.9298,150.0287,149.7615,149.7714,31116.0
2023-09-14 15:55:00,151.31,151.48,151.26,151.36,49338.0,149.7615,149.9298,149.712,149.811,49338.0
2023-09-15 09:30:00,150.23,150.54,149.58,149.76,50404.0,148.6925,148.9994,148.0492,148.2274,50404.0
2023-09-15 09:35:00,149.74,149.99,149.66,149.67,11036.0,148.2076,148.455,148.1284,148.1383,11036.0
2023-09-15 09:40:00,149.65,149.71,149.2,149.49,16734.0,148.1185,148.1779,147.6731,147.9601,16734.0
2023-09-15 09:45:00,149.44,149.53,149.21,149.34,25513.0,147.9106,147.9997,147.683,147.8117,25513.0
2023-09-15 09:50:00,149.39,149.52,149.05,149.13,13689.0,147.8611,147.9898,147.5246,147.6038,13689.0
2023-09-15 09:55:00,149.17,149.27,148.73,149.0,11986.0,147.6434,147.7424,147.2079,147.4751,11986.0
2023-09-15 10:00:00,149.05,149.24,148.83,148.95,23313.0,147.5246,147.7127,147.3069,147.4256,23313.0
2023-09-15 10:05:00,148.98,149.25,148.72,148.77,28303.0,147.4553,147.7226,147.198,147.2475,28303.0
2023-09-15 10:10:00,148.75,148.91,148.53,148.61,14035.0,147.2277,147.3861,147.0099,147.0891,14035.0
2023-09-15 10:15:00,148.64,148.81,148.46,148.71,21732.0,147.1188,147.2871,146.9407,147.1881,21732.0
2023-09-15 10:20:00,148.71,148.76,148.56,148.56,22397.0,147.1881,147.2376,147.0396,147.0396,22397.0
2023-09-15 10:25:00,148.49,148.51,148.29,148.42,7200.0,146.9704,146.9901,146.7724,146.9011,7200.0
2023-09-15 10:30:00,148.39,148.48,148.21,148.34,14076.0,146.8714,146.9605,146.6932,146.8219,14076.0
2023-09-15 10:35:00,148.32,148.39,148.22,148.24,11134.0,146.8021,146.8714,146.7031,146.7229,11134.0
2023-09-15 10:40:00,148.26,148.26,147.96,147.97,22065.0,146.7427,146.7427,146.4458,146.4557,22065.0
2023-09-15 10:45:00,147.99,148.1,147.84,147.97,13712.0,146.4755,146.5843,146.327,146.4557,13712.0
2023-09-15 10:50:00,147.96,147.96,147.47,147.56,16099.0,146.4458,146.4458,145.9608,146.0499,16099.0
2023-09-15 10:55:00,147.56,147.66,147.39,147.39,12767.0,146.0499,146.1488,145.8816,145.8816,12767.0
2023-09-15 11:00:00,147.39,147.68,147.37,147.65,18750.0,145.8816,146.1686,145.8618,146.139,18750.0
2023-09-15 11:05:00,147.64,147.67,147.47,147.59,33650.0,146.1291,146.1587,145.9608,146.0796,33650.0
2023-09-15 11:10:00,147.6,147.73,147.5,147.58,17731.0,146.0895,146.2181,145.9905,146.0697,17731.0
2023-09-15 11:15:00,147.57,147.74,147.57,147.58,8072.0,146.0598,146.228,146.0598,146.0697,8072.0
2023-09-15 11:20:00,147.59,147.61,147.41,147.43,9216.0,146.0796,146.0994,145.9014,145.9212,9216.0
2023-09-15 11:25:00,147.47,147.51,147.29,147.38,27286.0,145.9608,146.0004,145.7826,145.8717,27286.0
2023-09-15 11:30:00,147.37,147.52,147.21,147.33,30095.0,145.8618,146.0103,145.7035,145.8222,30095.0
2023-09-15 11:35:00,147.31,147.48,147.26,147.43,9800.0,145.8024,145.9707,145.7529,145.9212,9800.0
2023-09-15 11:40:00,147.41,147.66,147.41,147.62,7064.0,145.9014,146.1488,145.9014,146.1093,7064.0
2023-09-15 11:45:00,147.56,147.59,147.47,147.57,14604.0,146.0499,146.0796,145.9608,146.0598,14604.0
2023-09-15 11:50:00,147.57,147.61,147.32,147.32,9882.0,146.0598,146.0994,145.8123,145.8123,9882.0
2023-09-15 11:55:00,147.33,147.45,147.14,147.42,9800.0,145.8222,145.941,145.6342,145.9113,9800.0
2023-09-15 12:00:00,147.44,147.67,147.44,147.65,6928.0,145.9311,146.1587,145.9311,146.139,6928.0
2023-09-15 12:05:00,147.67,147.71,147.57,147.59,4945.0,146.1587,146.1983,146.0598,146.0796,4945.0
2023-09-15 12:10:00,147.6,147.73,147.52,147.6,6658.0,146.0895,146.2181,146.0103,146.0895,6658.0
2023-09-15 12:15:00,147.58,147.68,147.47,147.67,6918.0,146.0697,146.1686,145.9608,146.1587,6918.0
2023-09-15 12:20:00,147.66,147.78,147.61,147.73,5236.0,146.1488,146.2676,146.0994,146.2181,5236.0
2023-09-15 12:25:00,147.73,147.73,147.58,147.63,9913.0,146.2181,146.2181,146.0697,146.1192,9913.0
2023-09-15 12:30:00,147.62,147.8,147.58,147.78,4010.0,146.1093,146.2874,146.0697,146.2676,4010.0
2023-09-15 12:35:00,147.79,147.8,147.66,147.76,4232.0,146.2775,146.2874,146.1488,146.2478,4232.0
2023-09-15 12:40:00,147.77,147.8,147.64,147.75,5715.0,146.2577,146.2874,146.1291,146.2379,5715.0
2023-09-15 12:45:00,147.66,147.71,147.61,147.67,3600.0,146.1488,146.1983,146.0994,146.1587,3600.0
2023-09-15 12:50:00,147.74,147.79,147.72,147.75,9791.0,146.228,146.2775,146.2082,146.2379,9791.0
2023-09-15 12:55:00,147.74,147.81,147.64,147.81,25195.0,146.228,146.2973,146.1291,146.2973,25195.0
2023-09-15 13:00:00,147.82,147.82,147.54,147.54,14029.0,146.3072,146.3072,146.0301,146.0301,14029.0
2023-09-15 13:05:00,147.52,147.52,147.4,147.43,11239.0,146.0103,146.0103,145.8915,145.9212,11239.0
2023-09-15 13:10:00,147.43,147.46,147.28,147.31,5090.0,145.9212,145.9509,145.7727,145.8024,5090.0
2023-09-15 13:15:00,147.32,147.32,147.1,147.12,14877.0,145.8123,145.8123,145.5946,145.6144,14877.0
2023-09-15 13:20:00,147.09,147.09,146.89,146.9,9695.0,145.5847,145.5847,145.3867,145.3966,9695.0
2023-09-15 13:25:00,146.86,146.88,146.78,146.85,6900.0,145.357,145.3768,145.2779,145.3471,6900.0
2023-09-15 13:30:00,146.81,146.95,146.69,146.89,22510.0,145.3075,145.4461,145.1888,145.3867,22510.0
2023-09-15 13:35:00,146.89,146.97,146.87,146.96,11516.0,145.3867,145.4659,145.3669,145.456,11516.0
2023-09-15 13:40:00,146.98,147.05,146.88,147.0,12287.0,145.4758,145.5451,145.3768,145.4956,12287.0
2023-09-15 13:45:00,146.96,147.0,146.9,146.93,4100.0,145.456,145.4956,145.3966,145.4263,4100.0
2023-09-15 13:50:00,146.93,146.93,146.84,146.9,2740.0,145.4263,145.4263,145.3372,145.3966,2740.0
2023-09-15 13:55:00,146.87,146.94,146.83,146.91,3432.0,145.3669,145.4362,145.3273,145.4065,3432.0
2023-09-15 14:00:00,146.96,146.96,146.75,146.83,9558.0,145.456,145.456,145.2482,145.3273,9558.0
2023-09-15 14:05:00,146.84,146.88,146.71,146.71,2900.0,145.3372,145.3768,145.2086,145.2086,2900.0
2023-09-15 14:10:00,146.7,146.83,146.66,146.69,9069.0,145.1987,145.3273,145.1591,145.1888,9069.0
2023-09-15 14:15:00,146.66,146.69,146.52,146.58,4339.0,145.1591,145.1888,145.0205,145.0799,4339.0
2023-09-15 14:20:00,146.54,146.55,146.42,146.42,4037.0,145.0403,145.0502,144.9215,144.9215,4037.0
2023-09-15 14:25:00,146.42,146.55,146.41,146.55,9000.0,144.9215,145.0502,144.9116,145.0502,9000.0
2023-09-15 14:30:00,146.55,146.55,146.36,146.45,4300.0,145.0502,145.0502,144.8622,144.9512,4300.0
2023-09-15 14:35:00,146.43,146.58,146.43,146.53,2985.0,144.9314,145.0799,144.9314,145.0304,2985.0
2023-09-15 14:40:00,146.59,146.59,146.46,146.53,7538.0,145.0898,145.0898,144.9611,145.0304,7538.0
2023-09-15 14:45:00,146.51,146.74,146.5,146.72,7844.0,145.0106,145.2383,145.0007,145.2185,7844.0
2023-09-15 14:50:00,146.72,146.72,146.29,146.29,8260.0,145.2185,145.2185,144.7929,144.7929,8260.0
2023-09-15 14:55:00,146.27,146.42,146.27,146.4,5697.0,144.7731,144.9215,144.7731,144.9017,5697.0
2023-09-15 15:00:00,146.37,146.37,146.19,146.27,5264.0,144.872,144.872,144.6939,144.7731,5264.0
2023-09-15 15:05:00,146.31,146.41,146.21,146.34,5788.0,144.8127,144.9116,144.7137,144.8424,5788.0
2023-09-15 15:10:00,146.4,146.56,146.35,146.54,8889.0,144.9017,145.0601,144.8523,145.0403,8889.0
2023-09-15 15:15:00,146.53,146.68,146.53,146.68,6064.0,145.0304,145.1789,145.0304,145.1789,6064.0
2023-09-15 15:20:00,146.67,146.73,146.58,146.64,12238.0,145.169,145.2284,145.0799,145.1393,12238.0
2023-09-15 15:25:00,146.65,146.94,146.65,146.94,8125.0,145.1492,145.4362,145.1492,145.4362,8125.0
2023-09-15 15:30:00,146.98,147.17,146.97,147.0,18860.0,145.4758,145.6639,145.4659,145.4956,18860.0
2023-09-15 15:35:00,147.02,147.09,146.77,146.8,19964.0,145.5154,145.5847,145.268,145.2976,19964.0
2023-09-15 15:40:00,146.81,146.89,146.71,146.71,19286.0,145.3075,145.3867,145.2086,145.2086,19286.0
2023-09-15 15:45:00,146.71,146.83,146.69,146.75,30726.0,145.2086,145.3273,145.1888,145.2482,30726.0
2023-09-15 15:50:00,146.75,146.97,146.62,146.66,88255.0,145.2482,145.4659,145.1195,145.1591,88255.0
2023-09-15 15:55:00,146.67,146.8,146.65,146.72,81113.0,145.169,145.2976,145.1492,145.2185,81113.0
2023-09-18 09:30:00,145.36,146.1,144.98,146.03,40308.0,143.8724,144.6048,143.4963,144.5355,40308.0
2023-09-18 09:35:00,146.07,146.49,145.96,146.08,25079.0,144.5751,144.9908,144.4662,144.585,25079.0
2023-09-18 09:40:00,146.08,146.34,145.62,146.26,35917.0,144.585,144.8424,144.1297,144.7632,35917.0
2023-09-18 09:45:00,146.24,146.75,146.05,146.72,16925.0,144.7434,145.2482,144.5553,145.2185,16925.0
2023-09-18 09:50:00,146.77,147.17,146.74,146.88,23501.0,145.268,145.6639,145.2383,145.3768,23501.0
2023-09-18 09:55:00,146.86,146.95,146.63,146.9,15904.0,145.357,145.4461,145.1294,145.3966,15904.0
2023-09-18 10:00:00,146.88,147.14,146.74,146.96,21085.0,145.3768,145.6342,145.2383,145.456,21085.0
2023-09-18 10:05:00,146.89,147.16,146.65,147.16,22121.0,145.3867,145.654,145.1492,145.654,22121.0
2023-09-18 10:10:00,147.17,147.3,147.0,147.1,18484.0,145.6639,145.7925,145.4956,145.5946,18484.0
2023-09-18 10:15:00,147.1,147.42,147.1,147.3,15504.0,145.5946,145.9113,145.5946,145.7925,15504.0
2023-09-18 10:20:00,147.32,147.49,147.04,147.21,21710.0,145.8123,145.9806,145.5352,145.7035,21710.0
2023-09-18 10:25:00,147.26,147.28,146.82,146.85,14399.0,145.7529,145.7727,145.3174,145.3471,14399.0
2023-09-18 10:30:00,146.81,147.0,146.67,146.83,15006.0,145.3075,145.4956,145.169,145.3273,15006.0
2023-09-18 10:35:00,146.84,146.99,146.45,146.57,17615.0,145.3372,145.4857,144.9512,145.07,17615.0
2023-09-18 10:40:00,146.58,146.69,146.41,146.57,14141.0,145.0799,145.1888,144.9116,145.07,14141.0
2023-09-18 10:45:00,146.57,146.65,146.5,146.52,10034.0,145.07,145.1492,145.0007,145.0205,10034.0
2023-09-18 10:50:00,146.51,146.52,146.21,146.44,9294.0,145.0106,145.0205,144.7137,144.9413,9294.0
2023-09-18 10:55:00,146.48,146.95,146.46,146.92,17721.0,144.9809,145.4461,144.9611,145.4164,17721.0
2023-09-18 11:00:00,147.0,147.16,146.95,147.09,29613.0,145.4956,145.654,145.4461,145.5847,29613.0
2023-09-18 11:05:00,147.08,147.17,146.85,146.9,16869.0,145.5748,145.6639,145.3471,145.3966,16869.0
2023-09-18 11:10:00,146.9,146.96,146.76,146.95,4900.0,145.3966,145.456,145.2581,145.4461,4900.0
2023-09-18 11:15:00,146.94,147.03,146.88,146.95,3254.0,145.4362,145.5253,145.3768,145.4461,3254.0
2023-09-18 11:20:00,146.92,146.94,146.75,146.94,6018.0,145.4164,145.4362,145.2482,145.4362,6018.0
2023-09-18 11:25:00,146.94,147.03,146.87,146.9,3358.0,145.4362,145.5253,145.3669,145.3966,3358.0
2023-09-18 11:30:00,146.94,147.19,146.93,147.14,7170.0,145.4362,145.6837,145.4263,145.6342,7170.0
2023-09-18 11:35:00,147.17,147.19,146.97,147.06,9210.0,145.6639,145.6837,145.4659,145.555,9210.0
2023-09-18 11:40:00,147.06,147.29,147.0,147.22,5228.0,145.555,145.7826,145.4956,145.7134,5228.0
2023-09-18 11:45:00,147.28,147.3,147.14,147.26,5143.0,145.7727,145.7925,145.6342,145.7529,5143.0
2023-09-18 11:50:00,147.3,147.41,147.29,147.41,6479.0,145.7925,145.9014,145.7826,145.9014,6479.0
2023-09-18 11:55:00,147.46,147.52,147.36,147.4,4651.0,145.9509,146.0103,145.8519,145.8915,4651.0
2023-09-18 12:00:00,147.42,147.43,147.35,147.35,3064.0,145.9113,145.9212,145.842,145.842,3064.0
2023-09-18 12:05:00,147.33,147.39,147.25,147.26,8828.0,145.8222,145.8816,145.743,145.7529,8828.0
2023-09-18 12:10:00,147.23,147.31,147.19,147.31,4318.0,145.7232,145.8024,145.6837,145.8024,4318.0
2023-09-18 12:15:00,147.33,147.38,147.23,147.38,4704.0,145.8222,145.8717,145.7232,145.8717,4704.0
2023-09-18 12:20:00,147.37,147.5,147.35,147.39,6169.0,145.8618,145.9905,145.842,145.8816,6169.0
2023-09-18 12:25:00,147.43,147.75,147.43,147.68,7950.0,145.9212,146.2379,145.9212,146.1686,7950.0
2023-09-18 12:30:00,147.74,147.8,147.62,147.64,3994.0,146.228,146.2874,146.1093,146.1291,3994.0
2023-09-18 12:35:00,147.64,147.68,147.59,147.65,3709.0,146.1291,146.1686,146.0796,146.139,3709.0
2023-09-18 12:40:00,147.66,147.72,147.64,147.64,11870.0,146.1488,146.2082,146.1291,146.1291,11870.0
2023-09-18 12:45:00,147.65,147.74,147.6,147.74,6852.0,146.139,146.228,146.0895,146.228,6852.0
2023-09-18 12:50:00,147.71,147.71,147.52,147.53,4478.0,146.1983,146.1983,146.0103,146.0202,4478.0
2023-09-18 12:55:00,147.52,147.55,147.38,147.4,5600.0,146.0103,146.04,145.8717,145.8915,5600.0
2023-09-18 13:00:00,147.43,147.59,147.35,147.35,7739.0,145.9212,146.0796,145.842,145.842,7739.0
2023-09-18 13:05:00,147.37,147.41,147.25,147.25,8728.0,145.8618,145.9014,145.743,145.743,8728.0
2023-09-18 13:10:00,147.26,147.31,147.2,147.3,5578.0,145.7529,145.8024,145.6936,145.7925,5578.0
2023-09-18 13:15:00,147.27,147.41,147.22,147.37,7800.0,145.7628,145.9014,145.7134,145.8618,7800.0
2023-09-18 13:20:00,147.38,147.5,147.38,147.5,11321.0,145.8717,145.9905,145.8717,145.9905,11321.0
2023-09-18 13:25:00,147.52,147.59,147.44,147.45,3582.0,146.0103,146.0796,145.9311,145.941,3582.0
2023-09-18 13:30:00,147.53,147.65,147.53,147.65,1534.0,146.0202,146.139,146.0202,146.139,1534.0
2023-09-18 13:35:00,147.67,147.69,147.52,147.55,6874.0,146.1587,146.1785,146.0103,146.04,6874.0
2023-09-18 13:40:00,147.54,147.56,147.46,147.5,1800.0,146.0301,146.0499,145.9509,145.9905,1800.0
2023-09-18 13:45:00,147.5,147.55,147.47,147.53,3872.0,145.9905,146.04,145.9608,146.0202,3872.0
2023-09-18 13:50:00,147.53,147.53,147.3,147.32,6481.0,146.0202,146.0202,145.7925,145.8123,6481.0
2023-09-18 13:55:00,147.33,147.43,147.32,147.36,3536.0,145.8222,145.9212,145.8123,145.8519,3536.0
2023-09-18 14:00:00,147.36,147.55,147.34,147.48,5685.0,145.8519,146.04,145.8321,145.9707,5685.0
2023-09-18 14:05:00,147.48,147.5,147.38,147.42,6419.0,145.9707,145.9905,145.8717,145.9113,6419.0
2023-09-18 14:10:00,147.41,147.44,147.33,147.42,6696.0,145.9014,145.9311,145.8222,145.9113,6696.0
2023-09-18 14:15:00,147.44,147.52,147.33,147.34,5268.0,145.9311,146.0103,145.8222,145.8321,5268.0
2023-09-18 14:20:00,147.32,147.37,147.3,147.3,4411.0,145.8123,145.8618,145.7925,145.7925,4411.0
2023-09-18 14:25:00,147.29,147.31,147.18,147.21,5969.0,145.7826,145.8024,145.6738,145.7035,5969.0
2023-09-18 14:30:00,147.22,147.31,147.16,147.31,7173.0,145.7134,145.8024,145.654,145.8024,7173.0
2023-09-18 14:35:00,147.32,147.36,147.23,147.24,6229.0,145.8123,145.8519,145.7232,145.7331,6229.0
2023-09-18 14:40:00,147.23,147.24,147.12,147.16,18594.0,145.7232,145.7331,145.6144,145.654,18594.0
2023-09-18 14:45:00,147.15,147.17,147.07,147.12,6321.0,145.6441,145.6639,145.5649,145.6144,6321.0
2023-09-18 14:50:00,147.06,147.06,146.66,146.72,11060.0,145.555,145.555,145.1591,145.2185,11060.0
2023-09-18 14:55:00,146.71,146.84,146.66,146.81,6560.0,145.2086,145.3372,145.1591,145.3075,6560.0
2023-09-18 15:00:00,146.76,146.87,146.71,146.86,8310.0,145.2581,145.3669,145.2086,145.357,8310.0
2023-09-18 15:05:00,146.84,146.95,146.81,146.95,9110.0,145.3372,145.4461,145.3075,145.4461,9110.0
2023-09-18 15:10:00,146.95,146.97,146.83,146.91,13977.0,145.4461,145.4659,145.3273,145.4065,13977.0
2023-09-18 15:15:00,146.95,147.01,146.86,146.92,19786.0,145.4461,145.5055,145.357,145.4164,19786.0
2023-09-18 15:20:00,146.91,146.92,146.72,146.73,19675.0,145.4065,145.4164,145.2185,145.2284,19675.0
2023-09-18 15:25:00,146.76,146.93,146.76,146.93,10817.0,145.2581,145.4263,145.2581,145.4263,10817.0
2023-09-18 15:30:00,146.92,146.92,146.77,146.77,14486.0,145.4164,145.4164,145.268,145.268,14486.0
2023-09-18 15:35:00,146.79,146.86,146.69,146.7,10062.0,145.2878,145.357,145.1888,145.1987,10062.0
2023-09-18 15:40:00,146.7,146.89,146.7,146.89,10788.0,145.1987,145.3867,145.1987,145.3867,10788.0
2023-09-18 15:45:00,146.89,147.04,146.87,146.95,6920.0,145.3867,145.5352,145.3669,145.4461,6920.0
2023-09-18 15:50:00,146.94,147.12,146.88,147.09,20636.0,145.4362,145.6144,145.3768,145.5847,20636.0
2023-09-18 15:55:00,147.1,147.28,147.1,147.28,36946.0,145.5946,145.7727,145.5946,145.7727,36946.0
2023-09-19 09:30:00,146.72,146.81,146.13,146.76,50534.0,145.2185,145.3075,144.6345,145.2581,50534.0
2023-09-19 09:35:00,146.72,146.88,146.37,146.5,16675.0,145.2185,145.3768,144.872,145.0007,16675.0
2023-09-19 09:40:00,146.47,146.84,146.09,146.14,15184.0,144.971,145.3372,144.5949,144.6444,15184.0
2023-09-19 09:45:00,146.16,146.36,145.83,146.14,13703.0,144.6642,144.8622,144.3376,144.6444,13703.0
2023-09-19 09:50:00,146.17,146.23,145.87,146.07,11912.0,144.6741,144.7335,144.3772,144.5751,11912.0
2023-09-19 09:55:00,146.04,146.12,145.63,145.63,7792.0,144.5454,144.6246,144.1396,144.1396,7792.0
2023-09-19 10:00:00,145.65,145.77,145.39,145.44,11097.0,144.1594,144.2782,143.9021,143.9516,11097.0
2023-09-19 10:05:00,145.58,145.7,145.53,145.7,6900.0,144.0901,144.2089,144.0406,144.2089,6900.0
2023-09-19 10:10:00,145.74,145.88,145.74,145.78,3235.0,144.2485,144.3871,144.2485,144.2881,3235.0
2023-09-19 10:15:00,145.74,146.15,145.65,146.12,10689.0,144.2485,144.6543,144.1594,144.6246,10689.0
2023-09-19 10:20:00,146.07,146.28,146.07,146.16,6353.0,144.5751,144.783,144.5751,144.6642,6353.0
2023-09-19 10:25:00,146.22,146.24,145.85,145.96,6718.0,144.7236,144.7434,144.3574,144.4662,6718.0
2023-09-19 10:30:00,145.94,145.94,145.5,145.5,5263.0,144.4465,144.4465,144.011,144.011,5263.0
2023-09-19 10:35:00,145.48,145.6,145.18,145.26,14058.0,143.9912,144.1099,143.6942,143.7734,14058.0
2023-09-19 10:40:00,145.24,145.37,145.14,145.29,4832.0,143.7536,143.8823,143.6546,143.8031,4832.0
2023-09-19 10:45:00,145.3,145.41,145.23,145.27,6600.0,143.813,143.9219,143.7437,143.7833,6600.0
2023-09-19 10:50:00,145.34,145.41,145.14,145.32,3536.0,143.8526,143.9219,143.6546,143.8328,3536.0
2023-09-19 10:55:00,145.32,145.46,145.3,145.32,4864.0,143.8328,143.9714,143.813,143.8328,4864.0
2023-09-19 11:00:00,145.39,145.66,145.39,145.66,3500.0,143.9021,144.1693,143.9021,144.1693,3500.0
2023-09-19 11:05:00,145.65,145.77,145.57,145.73,5263.0,144.1594,144.2782,144.0802,144.2386,5263.0
2023-09-19 11:10:00,145.76,145.76,145.63,145.72,3996.0,144.2683,144.2683,144.1396,144.2287,3996.0
2023-09-19 11:15:00,145.75,145.75,145.51,145.59,3380.0,144.2584,144.2584,144.0209,144.1,3380.0
2023-09-19 11:20:00,145.63,145.71,145.6,145.63,1200.0,144.1396,144.2188,144.1099,144.1396,1200.0
2023-09-19 11:25:00,145.68,145.77,145.62,145.72,4691.0,144.1891,144.2782,144.1297,144.2287,4691.0
2023-09-19 11:30:00,145.72,145.91,145.65,145.86,4300.0,144.2287,144.4168,144.1594,144.3673,4300.0
2023-09-19 11:35:00,145.91,145.91,145.77,145.81,3100.0,144.4168,144.4168,144.2782,144.3178,3100.0
2023-09-19 11:40:00,145.79,145.81,145.56,145.56,2820.0,144.298,144.3178,144.0703,144.0703,2820.0
2023-09-19 11:45:00,145.59,145.6,145.5,145.56,2900.0,144.1,144.1099,144.011,144.0703,2900.0
2023-09-19 11:50:00,145.56,145.61,145.47,145.52,2800.0,144.0703,144.1198,143.9813,144.0307,2800.0
2023-09-19 11:55:00,145.53,145.73,145.52,145.73,3283.0,144.0406,144.2386,144.0307,144.2386,3283.0
2023-09-19 12:00:00,145.72,145.72,145.21,145.21,3200.0,144.2287,144.2287,143.7239,143.7239,3200.0
2023-09-19 12:05:00,145.23,145.24,145.07,145.18,5461.0,143.7437,143.7536,143.5854,143.6942,5461.0
2023-09-19 12:10:00,145.21,145.43,145.2,145.42,2900.0,143.7239,143.9417,143.714,143.9318,2900.0
2023-09-19 12:15:00,145.4,145.49,145.38,145.49,2700.0,143.912,144.0011,143.8922,144.0011,2700.0
2023-09-19 12:20:00,145.46,145.46,145.39,145.4,3860.0,143.9714,143.9714,143.9021,143.912,3860.0
2023-09-19 12:25:00,145.42,145.56,145.41,145.47,5057.0,143.9318,144.0703,143.9219,143.9813,5057.0
2023-09-19 12:30:00,145.46,145.46,145.36,145.42,2900.0,143.9714,143.9714,143.8724,143.9318,2900.0
2023-09-19 12:35:00,145.41,145.5,145.33,145.38,4894.0,143.9219,144.011,143.8427,143.8922,4894.0
2023-09-19 12:40:00,145.35,145.48,145.3,145.38,9000.0,143.8625,143.9912,143.813,143.8922,9000.0
2023-09-19 12:45:00,145.39,145.39,145.22,145.38,11732.0,143.9021,143.9021,143.7338,143.8922,11732.0
2023-09-19 12:50:00,145.42,145.63,145.41,145.58,6577.0,143.9318,144.1396,143.9219,144.0901,6577.0
2023-09-19 12:55:00,145.58,145.74,145.56,145.72,4600.0,144.0901,144.2485,144.0703,144.2287,4600.0
2023-09-19 13:00:00,145.72,145.85,145.7,145.85,5293.0,144.2287,144.3574,144.2089,144.3574,5293.0
2023-09-19 13:05:00,145.81,145.87,145.76,145.87,3400.0,144.3178,144.3772,144.2683,144.3772,3400.0
2023-09-19 13:10:00,145.85,145.94,145.81,145.88,4878.0,144.3574,144.4465,144.3178,144.3871,4878.0
2023-09-19 13:15:00,145.91,146.09,145.84,146.05,8500.0,144.4168,144.5949,144.3475,144.5553,8500.0
2023-09-19 13:20:00,146.04,146.1,146.01,146.03,7055.0,144.5454,144.6048,144.5157,144.5355,7055.0
2023-09-19 13:25:00,146.04,146.04,145.88,145.9,4600.0,144.5454,144.5454,144.3871,144.4069,4600.0
2023-09-19 13:30:00,145.9,146.14,145.9,146.12,2700.0,144.4069,144.6444,144.4069,144.6246,2700.0
2023-09-19 13:35:00,146.1,146.11,146.06,146.09,1500.0,144.6048,144.6147,144.5652,144.5949,1500.0
2023-09-19 13:40:00,146.13,146.16,146.05,146.1,1400.0,144.6345,144.6642,144.5553,144.6048,1400.0
2023-09-19 13:45:00,146.15,146.56,146.15,146.48,9950.0,144.6543,145.0601,144.6543,144.9809,9950.0
2023-09-19 13:50:00,146.48,146.53,146.41,146.52,2400.0,144.9809,145.0304,144.9116,145.0205,2400.0
2023-09-19 13:55:00,146.46,146.49,146.38,146.4,3432.0,144.9611,144.9908,144.8819,144.9017,3432.0
2023-09-19 14:00:00,146.39,146.44,146.26,146.37,7254.0,144.8918,144.9413,144.7632,144.872,7254.0
2023-09-19 14:05:00,146.34,146.35,146.19,146.21,19046.0,144.8424,144.8523,144.6939,144.7137,19046.0
2023-09-19 14:10:00,146.21,146.32,146.21,146.22,3600.0,144.7137,144.8226,144.7137,144.7236,3600.0
2023-09-19 14:15:00,146.2,146.33,146.12,146.33,9703.0,144.7038,144.8325,144.6246,144.8325,9703.0
2023-09-19 14:20:00,146.41,146.41,146.3,146.3,2603.0,144.9116,144.9116,144.8028,144.8028,2603.0
2023-09-19 14:25:00,146.31,146.37,146.19,146.2,4040.0,144.8127,144.872,144.6939,144.7038,4040.0
2023-09-19 14:30:00,146.25,146.33,146.23,146.33,2100.0,144.7533,144.8325,144.7335,144.8325,2100.0
2023-09-19 14:35:00,146.41,146.73,146.41,146.64,21247.0,144.9116,145.2284,144.9116,145.1393,21247.0
2023-09-19 14:40:00,146.62,146.66,146.54,146.56,4619.0,145.1195,145.1591,145.0403,145.0601,4619.0
2023-09-19 14:45:00,146.54,146.57,146.37,146.43,7311.0,145.0403,145.07,144.872,144.9314,7311.0
2023-09-19 14:50:00,146.44,146.44,146.19,146.26,10347.0,144.9413,144.9413,144.6939,144.7632,10347.0
2023-09-19 14:55:00,146.26,146.29,146.01,146.03,5200.0,144.7632,144.7929,144.5157,144.5355,5200.0
2023-09-19 15:00:00,145.93,146.09,145.93,146.04,7485.0,144.4366,144.5949,144.4366,144.5454,7485.0
2023-09-19 15:05:00,146.05,146.07,145.82,145.82,1900.0,144.5553,144.5751,144.3277,144.3277,1900.0
2023-09-19 15:10:00,145.86,145.92,145.71,145.8,4082.0,144.3673,144.4267,144.2188,144.3079,4082.0
2023-09-19 15:15:00,145.72,145.86,145.67,145.84,6500.0,144.2287,144.3673,144.1792,144.3475,6500.0
2023-09-19 15:20:00,145.84,145.9,145.75,145.78,11244.0,144.3475,144.4069,144.2584,144.2881,11244.0
2023-09-19 15:25:00,145.77,145.99,145.77,145.93,6588.0,144.2782,144.4959,144.2782,144.4366,6588.0
2023-09-19 15:30:00,145.93,145.94,145.81,145.89,9609.0,144.4366,144.4465,144.3178,144.397,9609.0
2023-09-19 15:35:00,145.87,145.9,145.71,145.8,12505.0,144.3772,144.4069,144.2188,144.3079,12505.0
2023-09-19 15:40:00,145.81,146.07,145.81,146.04,9627.0,144.3178,144.5751,144.3178,144.5454,9627.0
2023-09-19 15:45:00,146.05,146.18,146.05,146.15,7007.0,144.5553,144.684,144.5553,144.6543,7007.0
2023-09-19 15:50:00,146.15,146.2,145.96,146.0,38676.0,144.6543,144.7038,144.4662,144.5058,38676.0
2023-09-19 15:55:00,146.0,146.13,145.95,146.01,46235.0,144.5058,144.6345,144.4563,144.5157,46235.0
2023-09-20 09:30:00,146.59,146.63,145.98,146.15,15608.0,145.0898,145.1294,144.486,144.6543,15608.0
2023-09-20 09:35:00,146.18,146.79,146.13,146.79,8680.0,144.684,145.2878,144.6345,145.2878,8680.0
2023-09-20 09:40:00,146.84,147.15,146.78,146.83,43951.0,145.3372,145.6441,145.2779,145.3273,43951.0
2023-09-20 09:45:00,146.9,147.22,146.9,146.91,8016.0,145.3966,145.7134,145.3966,145.4065,8016.0
2023-09-20 09:50:00,146.98,147.06,146.76,146.97,8300.0,145.4758,145.555,145.2581,145.4659,8300.0
2023-09-20 09:55:00,146.97,147.13,146.7,146.72,6057.0,145.4659,145.6243,145.1987,145.2185,6057.0
2023-09-20 10:00:00,146.71,146.71,146.47,146.53,7076.0,145.2086,145.2086,144.971,145.0304,7076.0
2023-09-20 10:05:00,146.49,146.65,146.43,146.61,6949.0,144.9908,145.1492,144.9314,145.1096,6949.0
2023-09-20 10:10:00,146.59,146.66,146.13,146.14,9144.0,145.0898,145.1591,144.6345,144.6444,9144.0
2023-09-20 10:15:00,146.15,146.24,146.02,146.16,6326.0,144.6543,144.7434,144.5256,144.6642,6326.0
2023-09-20 10:20:00,146.19,146.19,146.0,146.08,6991.0,144.6939,144.6939,144.5058,144.585,6991.0
2023-09-20 10:25:00,146.08,146.16,145.93,145.97,11417.0,144.585,144.6642,144.4366,144.4761,11417.0
2023-09-20 10:30:00,145.99,146.21,145.86,146.2,6663.0,144.4959,144.7137,144.3673,144.7038,6663.0
2023-09-20 10:35:00,146.18,146.27,146.12,146.14,1653.0,144.684,144.7731,144.6246,144.6444,1653.0
2023-09-20 10:40:00,146.14,146.18,146.02,146.18,4408.0,144.6444,144.684,144.5256,144.684,4408.0
2023-09-20 10:45:00,146.23,146.23,145.96,145.96,3199.0,144.7335,144.7335,144.4662,144.4662,3199.0
2023-09-20 10:50:00,145.96,146.11,145.95,146.07,3632.0,144.4662,144.6147,144.4563,144.5751,3632.0
2023-09-20 10:55:00,146.07,146.26,145.99,146.08,5199.0,144.5751,144.7632,144.4959,144.585,5199.0
2023-09-20 11:00:00,146.09,146.16,146.0,146.0,3418.0,144.5949,144.6642,144.5058,144.5058,3418.0
2023-09-20 11:05:00,146.0,146.19,146.0,146.18,2151.0,144.5058,144.6939,144.5058,144.684,2151.0
2023-09-20 11:10:00,146.17,146.22,146.0,146.0,2070.0,144.6741,144.7236,144.5058,144.5058,2070.0
2023-09-20 11:15:00,145.99,146.01,145.85,145.87,1900.0,144.4959,144.5157,144.3574,144.3772,1900.0
2023-09-20 11:20:00,145.84,145.89,145.82,145.88,1413.0,144.3475,144.397,144.3277,144.3871,1413.0
2023-09-20 11:25:00,145.82,145.95,145.81,145.95,1500.0,144.3277,144.4563,144.3178,144.4563,1500.0
2023-09-20 11:30:00,145.92,146.16,145.92,146.13,3600.0,144.4267,144.6642,144.4267,144.6345,3600.0
2023-09-20 11:35:00,146.16,146.16,146.03,146.04,1892.0,144.6642,144.6642,144.5355,144.5454,1892.0
2023-09-20 11:40:00,146.03,146.14,145.99,146.14,2066.0,144.5355,144.6444,144.4959,144.6444,2066.0
2023-09-20 11:45:00,146.1,146.24,146.1,146.24,1500.0,144.6048,144.7434,144.6048,144.7434,1500.0
2023-09-20 11:50:00,146.26,146.37,146.25,146.35,3163.0,144.7632,144.872,144.7533,144.8523,3163.0
2023-09-20 11:55:00,146.33,146.45,146.3,146.45,3400.0,144.8325,144.9512,144.8028,144.9512,3400.0
2023-09-20 12:00:00,146.44,146.44,146.34,146.34,2464.0,144.9413,144.9413,144.8424,144.8424,2464.0
2023-09-20 12:05:00,146.29,146.3,146.23,146.29,2534.0,144.7929,144.8028,144.7335,144.7929,2534.0
2023-09-20 12:10:00,146.32,146.4,146.31,146.39,3440.0,144.8226,144.9017,144.8127,144.8918,3440.0
2023-09-20 12:15:00,146.39,146.42,146.32,146.32,1627.0,144.8918,144.9215,144.8226,144.8226,1627.0
2023-09-20 12:20:00,146.33,146.37,146.25,146.25,3047.0,144.8325,144.872,144.7533,144.7533,3047.0
2023-09-20 12:25:00,146.22,146.41,146.19,146.41,3800.0,144.7236,144.9116,144.6939,144.9116,3800.0
2023-09-20 12:30:00,146.41,146.41,146.31,146.34,1200.0,144.9116,144.9116,144.8127,144.8424,1200.0
2023-09-20 12:35:00,146.33,146.43,146.29,146.38,2700.0,144.8325,144.9314,144.7929,144.8819,2700.0
2023-09-20 12:40:00,146.37,146.39,146.34,146.38,1400.0,144.872,144.8918,144.8424,144.8819,1400.0
2023-09-20 12:45:00,146.36,146.41,146.29,146.29,2950.0,144.8622,144.9116,144.7929,144.7929,2950.0
2023-09-20 12:50:00,146.33,146.36,146.28,146.31,2929.0,144.8325,144.8622,144.783,144.8127,2929.0
2023-09-20 12:55:00,146.29,146.32,146.28,146.3,2200.0,144.7929,144.8226,144.783,144.8028,2200.0
2023-09-20 13:00:00,146.3,146.3,146.17,146.19,4256.0,144.8028,144.8028,144.6741,144.6939,4256.0
2023-09-20 13:05:00,146.15,146.2,146.13,146.13,2864.0,144.6543,144.7038,144.6345,144.6345,2864.0
2023-09-20 13:10:00,146.1,146.1,145.98,146.0,2600.0,144.6048,144.6048,144.486,144.5058,2600.0
2023-09-20 13:15:00,145.98,146.06,145.94,146.04,1500.0,144.486,144.5652,144.4465,144.5454,1500.0
2023-09-20 13:20:00,146.05,146.05,146.0,146.01,600.0,144.5553,144.5553,144.5058,144.5157,600.0
2023-09-20 13:25:00,145.98,145.98,145.93,145.93,1060.0,144.486,144.486,144.4366,144.4366,1060.0
2023-09-20 13:30:00,145.92,145.96,145.88,145.93,1400.0,144.4267,144.4662,144.3871,144.4366,1400.0
2023-09-20 13:35:00,145.92,145.93,145.78,145.79,2513.0,144.4267,144.4366,144.2881,144.298,2513.0
2023-09-20 13:40:00,145.79,145.95,145.77,145.92,5519.0,144.298,144.4563,144.2782,144.4267,5519.0
2023-09-20 13:45:00,145.9,145.93,145.84,145.93,1800.0,144.4069,144.4366,144.3475,144.4366,1800.0
2023-09-20 13:50:00,145.9,146.1,145.9,146.1,1900.0,144.4069,144.6048,144.4069,144.6048,1900.0
2023-09-20 13:55:00,146.13,146.2,146.08,146.08,1979.0,144.6345,144.7038,144.585,144.585,1979.0
2023-09-20 14:00:00,146.05,146.09,145.21,145.64,30317.0,144.5553,144.5949,143.7239,144.1495,30317.0
2023-09-20 14:05:00,145.6,145.78,145.37,145.48,14214.0,144.1099,144.2881,143.8823,143.9912,14214.0
2023-09-20 14:10:00,145.43,145.63,145.33,145.54,11551.0,143.9417,144.1396,143.8427,144.0505,11551.0
2023-09-20 14:15:00,145.41,145.68,145.38,145.57,8366.0,143.9219,144.1891,143.8922,144.0802,8366.0
2023-09-20 14:20:00,145.6,145.81,145.49,145.79,9659.0,144.1099,144.3178,144.0011,144.298,9659.0
2023-09-20 14:25:00,145.79,145.92,145.74,145.74,9112.0,144.298,144.4267,144.2485,144.2485,9112.0
2023-09-20 14:30:00,145.73,146.39,145.59,145.92,36519.0,144.2386,144.8918,144.1,144.4267,36519.0
2023-09-20 14:35:00,145.95,146.36,145.95,146.01,20697.0,144.4563,144.8622,144.4563,144.5157,20697.0
2023-09-20 14:40:00,146.08,146.14,145.67,145.97,23009.0,144.585,144.6444,144.1792,144.4761,23009.0
2023-09-20 14:45:00,145.97,146.07,145.52,145.55,21757.0,144.4761,144.5751,144.0307,144.0604,21757.0
2023-09-20 14:50:00,145.56,145.67,145.32,145.36,26812.0,144.0703,144.1792,143.8328,143.8724,26812.0
2023-09-20 14:55:00,145.35,145.77,145.28,145.42,14611.0,143.8625,144.2782,143.7932,143.9318,14611.0
2023-09-20 15:00:00,145.36,145.67,145.28,145.47,12624.0,143.8724,144.1792,143.7932,143.9813,12624.0
2023-09-20 15:05:00,145.46,145.59,145.22,145.25,13874.0,143.9714,144.1,143.7338,143.7635,13874.0
2023-09-20 15:10:00,145.27,145.31,144.87,144.95,20790.0,143.7833,143.8229,143.3874,143.4666,20790.0
2023-09-20 15:15:00,144.93,145.03,144.58,144.64,26189.0,143.4468,143.5458,143.1004,143.1598,26189.0
2023-09-20 15:20:00,144.63,144.76,144.49,144.75,30518.0,143.1499,143.2785,143.0113,143.2686,30518.0
2023-09-20 15:25:00,144.72,144.91,144.63,144.78,24439.0,143.2389,143.427,143.1499,143.2983,24439.0
2023-09-20 15:30:00,144.82,144.87,144.3,144.33,36992.0,143.3379,143.3874,142.8232,142.8529,36992.0
2023-09-20 15:35:00,144.32,144.43,144.05,144.09,36562.0,142.843,142.9519,142.5758,142.6154,36562.0
2023-09-20 15:40:00,144.1,144.28,144.03,144.05,23776.0,142.6253,142.8034,142.556,142.5758,23776.0
2023-09-20 15:45:00,144.07,144.24,143.94,144.21,23447.0,142.5956,142.7638,142.4669,142.7342,23447.0
2023-09-20 15:50:00,144.2,144.28,144.06,144.07,42140.0,142.7243,142.8034,142.5857,142.5956,42140.0
2023-09-20 15:55:00,144.09,144.12,143.55,143.57,89206.0,142.6154,142.6451,142.0809,142.1007,89206.0
2023-09-21 09:30:00,141.56,142.39,141.42,142.23,106114.0,140.1113,140.9328,139.9727,140.7744,106114.0
2023-09-21 09:35:00,142.28,142.57,142.16,142.16,25261.0,140.8239,141.1109,140.7051,140.7051,25261.0
2023-09-21 09:40:00,142.2,142.42,141.89,141.91,26709.0,140.7447,140.9625,140.4379,140.4577,26709.0
2023-09-21 09:45:00,141.9,142.06,141.65,141.69,22745.0,140.4478,140.6062,140.2004,140.2399,22745.0
2023-09-21 09:50:00,141.63,141.63,141.4,141.47,32700.0,140.1806,140.1806,139.9529,140.0222,32700.0
2023-09-21 09:55:00,141.46,141.7,141.4,141.46,34981.0,140.0123,140.2498,139.9529,140.0123,34981.0
2023-09-21 10:00:00,141.41,141.67,141.28,141.63,32792.0,139.9628,140.2201,139.8341,140.1806,32792.0
2023-09-21 10:05:00,141.6,142.06,141.54,142.02,30345.0,140.1509,140.6062,140.0915,140.5666,30345.0
2023-09-21 10:10:00,142.01,142.1,141.6,141.6,15284.0,140.5567,140.6457,140.1509,140.1509,15284.0
2023-09-21 10:15:00,141.71,142.17,141.71,141.93,20623.0,140.2597,140.715,140.2597,140.4775,20623.0
2023-09-21 10:20:00,141.91,142.18,141.91,141.99,11000.0,140.4577,140.7249,140.4577,140.5369,11000.0
2023-09-21 10:25:00,141.99,142.16,141.89,142.11,10247.0,140.5369,140.7051,140.4379,140.6556,10247.0
2023-09-21 10:30:00,142.13,142.29,142.0,142.05,12182.0,140.6754,140.8338,140.5468,140.5963,12182.0
2023-09-21 10:35:00,142.03,142.52,141.98,142.51,14609.0,140.5765,141.0615,140.527,141.0516,14609.0
2023-09-21 10:40:00,142.52,142.53,142.23,142.23,14122.0,141.0615,141.0713,140.7744,140.7744,14122.0
2023-09-21 10:45:00,142.24,142.29,142.11,142.13,8208.0,140.7843,140.8338,140.6556,140.6754,8208.0
2023-09-21 10:50:00,142.11,142.35,141.98,142.3,11719.0,140.6556,140.8932,140.527,140.8437,11719.0
2023-09-21 10:55:00,142.27,142.39,141.94,141.95,17529.0,140.814,140.9328,140.4874,140.4973,17529.0
2023-09-21 11:00:00,141.94,142.04,141.83,141.98,5666.0,140.4874,140.5864,140.3785,140.527,5666.0
2023-09-21 11:05:00,141.99,142.28,141.99,142.18,8150.0,140.5369,140.8239,140.5369,140.7249,8150.0
2023-09-21 11:10:00,142.19,142.3,141.93,141.98,7795.0,140.7348,140.8437,140.4775,140.527,7795.0
2023-09-21 11:15:00,142.02,142.04,141.72,141.8,5830.0,140.5666,140.5864,140.2696,140.3488,5830.0
2023-09-21 11:20:00,141.78,141.96,141.55,141.55,3800.0,140.329,140.5072,140.1014,140.1014,3800.0
2023-09-21 11:25:00,141.54,141.58,141.48,141.53,5106.0,140.0915,140.1311,140.0321,140.0816,5106.0
2023-09-21 11:30:00,141.46,141.86,141.45,141.82,5800.0,140.0123,140.4082,140.0024,140.3686,5800.0
2023-09-21 11:35:00,141.84,141.91,141.75,141.89,4000.0,140.3884,140.4577,140.2993,140.4379,4000.0
2023-09-21 11:40:00,141.9,141.94,141.75,141.94,5100.0,140.4478,140.4874,140.2993,140.4874,5100.0
2023-09-21 11:45:00,141.99,142.1,141.94,141.97,5781.0,140.5369,140.6457,140.4874,140.5171,5781.0
2023-09-21 11:50:00,141.94,141.99,141.65,141.65,6602.0,140.4874,140.5369,140.2004,140.2004,6602.0
2023-09-21 11:55:00,141.65,141.81,141.57,141.63,5407.0,140.2004,140.3587,140.1212,140.1806,5407.0
2023-09-21 12:00:00,141.61,141.65,141.51,141.53,3700.0,140.1608,140.2004,140.0618,140.0816,3700.0
2023-09-21 12:05:00,141.55,141.56,141.38,141.51,8832.0,140.1014,140.1113,139.9331,140.0618,8832.0
2023-09-21 12:10:00,141.49,141.5,141.3,141.42,7769.0,140.042,140.0519,139.8539,139.9727,7769.0
2023-09-21 12:15:00,141.45,141.86,141.44,141.84,12812.0,140.0024,140.4082,139.9925,140.3884,12812.0
2023-09-21 12:20:00,141.84,141.91,141.69,141.84,7100.0,140.3884,140.4577,140.2399,140.3884,7100.0
2023-09-21 12:25:00,141.81,141.84,141.68,141.84,1400.0,140.3587,140.3884,140.23,140.3884,1400.0
2023-09-21 12:30:00,141.83,141.96,141.77,141.96,3000.0,140.3785,140.5072,140.3191,140.5072,3000.0
2023-09-21 12:35:00,141.95,141.95,141.61,141.61,5774.0,140.4973,140.4973,140.1608,140.1608,5774.0
2023-09-21 12:40:00,141.62,141.75,141.54,141.65,10000.0,140.1707,140.2993,140.0915,140.2004,10000.0
2023-09-21 12:45:00,141.69,141.78,141.67,141.77,4020.0,140.2399,140.329,140.2201,140.3191,4020.0
2023-09-21 12:50:00,141.77,141.93,141.77,141.77,3620.0,140.3191,140.4775,140.3191,140.3191,3620.0
2023-09-21 12:55:00,141.76,141.76,141.6,141.6,5884.0,140.3092,140.3092,140.1509,140.1509,5884.0
2023-09-21 13:00:00,141.64,141.8,141.61,141.73,4534.0,140.1905,140.3488,140.1608,140.2795,4534.0
2023-09-21 13:05:00,141.74,141.92,141.74,141.87,3873.0,140.2894,140.4676,140.2894,140.4181,3873.0
2023-09-21 13:10:00,141.9,142.05,141.9,142.05,4273.0,140.4478,140.5963,140.4478,140.5963,4273.0
2023-09-21 13:15:00,142.07,142.24,142.06,142.2,18267.0,140.6161,140.7843,140.6062,140.7447,18267.0
2023-09-21 13:20:00,142.2,142.23,142.12,142.19,5050.0,140.7447,140.7744,140.6655,140.7348,5050.0
2023-09-21 13:25:00,142.17,142.28,142.17,142.19,7333.0,140.715,140.8239,140.715,140.7348,7333.0
2023-09-21 13:30:00,142.18,142.34,142.09,142.09,6563.0,140.7249,140.8833,140.6359,140.6359,6563.0
2023-09-21 13:35:00,142.12,142.28,142.07,142.07,4194.0,140.6655,140.8239,140.6161,140.6161,4194.0
2023-09-21 13:40:00,142.03,142.13,141.89,141.99,4436.0,140.5765,140.6754,140.4379,140.5369,4436.0
2023-09-21 13:45:00,142.02,142.04,141.95,141.96,1165.0,140.5666,140.5864,140.4973,140.5072,1165.0
2023-09-21 13:50:00,141.96,142.05,141.94,142.03,10920.0,140.5072,140.5963,140.4874,140.5765,10920.0
2023-09-21 13:55:00,142.01,142.02,141.89,141.91,4982.0,140.5567,140.5666,140.4379,140.4577,4982.0
2023-09-21 14:00:00,141.9,141.91,141.69,141.71,4677.0,140.4478,140.4577,140.2399,140.2597,4677.0
2023-09-21 14:05:00,141.7,141.8,141.63,141.63,4378.0,140.2498,140.3488,140.1806,140.1806,4378.0
2023-09-21 14:10:00,141.63,141.83,141.61,141.66,8165.0,140.1806,140.3785,140.1608,140.2103,8165.0
2023-09-21 14:15:00,141.61,141.77,141.61,141.72,4771.0,140.1608,140.3191,140.1608,140.2696,4771.0
2023-09-21 14:20:00,141.72,141.77,141.67,141.73,3995.0,140.2696,140.3191,140.2201,140.2795,3995.0
2023-09-21 14:25:00,141.74,141.74,141.54,141.54,5494.0,140.2894,140.2894,140.0915,140.0915,5494.0
2023-09-21 14:30:00,141.52,141.6,141.49,141.52,5760.0,140.0717,140.1509,140.042,140.0717,5760.0
2023-09-21 14:35:00,141.54,141.74,141.5,141.66,13772.0,140.0915,140.2894,140.0519,140.2103,13772.0
2023-09-21 14:40:00,141.67,141.78,141.65,141.72,3732.0,140.2201,140.329,140.2004,140.2696,3732.0
2023-09-21 14:45:00,141.73,141.77,141.58,141.58,5225.0,140.2795,140.3191,140.1311,140.1311,5225.0
2023-09-21 14:50:00,141.57,141.61,141.43,141.56,6023.0,140.1212,140.1608,139.9826,140.1113,6023.0
2023-09-21 14:55:00,141.56,141.56,141.41,141.42,13492.0,140.1113,140.1113,139.9628,139.9727,13492.0
2023-09-21 15:00:00,141.42,141.56,141.33,141.42,18006.0,139.9727,140.1113,139.8836,139.9727,18006.0
2023-09-21 15:05:00,141.41,141.43,141.08,141.17,12631.0,139.9628,139.9826,139.6362,139.7253,12631.0
2023-09-21 15:10:00,141.13,141.13,140.9,140.99,29076.0,139.6857,139.6857,139.458,139.5471,29076.0
2023-09-21 15:15:00,140.98,140.99,140.84,140.96,17837.0,139.5372,139.5471,139.3986,139.5174,17837.0
2023-09-21 15:20:00,140.98,141.08,140.97,141.08,11868.0,139.5372,139.6362,139.5273,139.6362,11868.0
2023-09-21 15:25:00,141.13,141.13,140.88,140.91,14368.0,139.6857,139.6857,139.4382,139.4679,14368.0
2023-09-21 15:30:00,140.9,140.99,140.74,140.88,42884.0,139.458,139.5471,139.2997,139.4382,42884.0
2023-09-21 15:35:00,140.88,141.08,140.88,140.97,9288.0,139.4382,139.6362,139.4382,139.5273,9288.0
2023-09-21 15:40:00,140.98,141.13,140.92,141.06,24973.0,139.5372,139.6857,139.4778,139.6164,24973.0
2023-09-21 15:45:00,141.04,141.16,141.01,141.06,22675.0,139.5966,139.7154,139.5669,139.6164,22675.0
2023-09-21 15:50:00,141.06,141.08,140.87,140.98,72857.0,139.6164,139.6362,139.4283,139.5372,72857.0
2023-09-21 15:55:00,140.98,140.98,140.69,140.74,48248.0,139.5372,139.5372,139.2502,139.2997,48248.0
2023-09-22 09:30:00,142.13,142.45,141.98,142.21,31225.0,140.6754,140.9922,140.527,140.7546,31225.0
2023-09-22 09:35:00,142.2,142.26,141.71,141.77,22257.0,140.7447,140.8041,140.2597,140.3191,22257.0
2023-09-22 09:40:00,141.82,141.91,141.57,141.77,15886.0,140.3686,140.4577,140.1212,140.3191,15886.0
2023-09-22 09:45:00,141.76,142.58,141.75,142.53,24434.0,140.3092,141.1208,140.2993,141.0713,24434.0
2023-09-22 09:50:00,142.56,142.58,142.2,142.27,11098.0,141.101,141.1208,140.7447,140.814,11098.0
2023-09-22 09:55:00,142.27,142.43,142.12,142.39,10225.0,140.814,140.9724,140.6655,140.9328,10225.0
2023-09-22 10:00:00,142.36,142.4,142.02,142.29,12800.0,140.9031,140.9427,140.5666,140.8338,12800.0
2023-09-22 10:05:00,142.28,142.55,142.21,142.26,14018.0,140.8239,141.0911,140.7546,140.8041,14018.0
2023-09-22 10:10:00,142.29,142.29,141.96,141.96,12601.0,140.8338,140.8338,140.5072,140.5072,12601.0
2023-09-22 10:15:00,141.95,142.1,141.77,142.1,12912.0,140.4973,140.6457,140.3191,140.6457,12912.0
2023-09-22 10:20:00,142.08,142.33,141.99,142.33,13054.0,140.626,140.8734,140.5369,140.8734,13054.0
2023-09-22 10:25:00,142.33,142.37,142.08,142.37,8048.0,140.8734,140.913,140.626,140.913,8048.0
2023-09-22 10:30:00,142.38,143.0,142.38,143.0,12578.0,140.9229,141.5365,140.9229,141.5365,12578.0
2023-09-22 10:35:00,143.04,143.25,142.98,143.07,8826.0,141.5761,141.784,141.5167,141.6058,8826.0
2023-09-22 10:40:00,143.08,143.18,142.94,143.04,6197.0,141.6157,141.7147,141.4772,141.5761,6197.0
2023-09-22 10:45:00,143.06,143.12,142.96,143.01,3525.0,141.5959,141.6553,141.4969,141.5464,3525.0
2023-09-22 10:50:00,143.01,143.17,142.83,142.9,10331.0,141.5464,141.7048,141.3683,141.4376,10331.0
2023-09-22 10:55:00,142.92,143.12,142.92,143.05,11516.0,141.4574,141.6553,141.4574,141.586,11516.0
2023-09-22 11:00:00,143.05,143.13,142.92,142.95,9132.0,141.586,141.6652,141.4574,141.4871,9132.0
2023-09-22 11:05:00,142.94,143.25,142.84,142.84,11092.0,141.4772,141.784,141.3782,141.3782,11092.0
2023-09-22 11:10:00,142.85,142.96,142.75,142.93,6770.0,141.3881,141.4969,141.2891,141.4673,6770.0
2023-09-22 11:15:00,142.94,143.15,142.82,143.0,7063.0,141.4772,141.685,141.3584,141.5365,7063.0
2023-09-22 11:20:00,142.99,143.09,142.83,142.87,4226.0,141.5266,141.6256,141.3683,141.4079,4226.0
2023-09-22 11:25:00,142.9,143.11,142.9,143.11,3358.0,141.4376,141.6454,141.4376,141.6454,3358.0
2023-09-22 11:30:00,143.09,143.19,143.05,143.05,3600.0,141.6256,141.7246,141.586,141.586,3600.0
2023-09-22 11:35:00,143.12,143.35,143.1,143.35,5390.0,141.6553,141.883,141.6355,141.883,5390.0
2023-09-22 11:40:00,143.37,143.37,143.05,143.05,4064.0,141.9028,141.9028,141.586,141.586,4064.0
2023-09-22 11:45:00,143.07,143.08,142.98,142.98,2759.0,141.6058,141.6157,141.5167,141.5167,2759.0
2023-09-22 11:50:00,143.06,143.14,142.89,142.89,6447.0,141.5959,141.6751,141.4277,141.4277,6447.0
2023-09-22 11:55:00,142.96,143.0,142.85,142.85,2603.0,141.4969,141.5365,141.3881,141.3881,2603.0
2023-09-22 12:00:00,142.78,142.93,142.77,142.93,3662.0,141.3188,141.4673,141.3089,141.4673,3662.0
2023-09-22 12:05:00,142.78,143.0,142.78,142.99,1700.0,141.3188,141.5365,141.3188,141.5266,1700.0
2023-09-22 12:10:00,142.99,143.13,142.95,143.13,3579.0,141.5266,141.6652,141.4871,141.6652,3579.0
2023-09-22 12:15:00,143.04,143.23,143.01,143.21,5684.0,141.5761,141.7642,141.5464,141.7444,5684.0
2023-09-22 12:20:00,143.25,143.26,143.15,143.15,3443.0,141.784,141.7939,141.685,141.685,3443.0
2023-09-22 12:25:00,143.09,143.13,143.04,143.09,1461.0,141.6256,141.6652,141.5761,141.6256,1461.0
2023-09-22 12:30:00,143.09,143.19,143.05,143.17,4398.0,141.6256,141.7246,141.586,141.7048,4398.0
2023-09-22 12:35:00,143.03,143.17,143.01,143.15,5244.0,141.5662,141.7048,141.5464,141.685,5244.0
2023-09-22 12:40:00,143.2,143.26,143.16,143.26,1300.0,141.7345,141.7939,141.6949,141.7939,1300.0
2023-09-22 12:45:00,143.23,143.23,143.04,143.04,6105.0,141.7642,141.7642,141.5761,141.5761,6105.0
2023-09-22 12:50:00,143.05,143.13,143.03,143.1,4071.0,141.586,141.6652,141.5662,141.6355,4071.0
2023-09-22 12:55:00,143.17,143.26,143.1,143.11,5363.0,141.7048,141.7939,141.6355,141.6454,5363.0
2023-09-22 13:00:00,143.13,143.15,143.08,143.11,4216.0,141.6652,141.685,141.6157,141.6454,4216.0
2023-09-22 13:05:00,143.04,143.11,142.99,143.01,3938.0,141.5761,141.6454,141.5266,141.5464,3938.0
2023-09-22 13:10:00,143.01,143.13,142.98,142.98,8847.0,141.5464,141.6652,141.5167,141.5167,8847.0
2023-09-22 13:15:00,142.99,143.01,142.8,142.8,3916.0,141.5266,141.5464,141.3386,141.3386,3916.0
2023-09-22 13:20:00,142.77,142.77,142.49,142.61,10541.0,141.3089,141.3089,141.0318,141.1505,10541.0
2023-09-22 13:25:00,142.63,142.65,142.51,142.63,18130.0,141.1703,141.1901,141.0516,141.1703,18130.0
2023-09-22 13:30:00,142.6,142.6,142.41,142.49,6514.0,141.1406,141.1406,140.9526,141.0318,6514.0
2023-09-22 13:35:00,142.56,142.65,142.31,142.44,8419.0,141.101,141.1901,140.8536,140.9823,8419.0
2023-09-22 13:40:00,142.45,142.5,142.34,142.39,5354.0,140.9922,141.0417,140.8833,140.9328,5354.0
2023-09-22 13:45:00,142.41,142.47,142.25,142.35,2570.0,140.9526,141.012,140.7942,140.8932,2570.0
2023-09-22 13:50:00,142.38,142.49,142.31,142.34,8138.0,140.9229,141.0318,140.8536,140.8833,8138.0
2023-09-22 13:55:00,142.38,142.5,142.28,142.28,11180.0,140.9229,141.0417,140.8239,140.8239,11180.0
2023-09-22 14:00:00,142.3,142.37,142.13,142.16,16227.0,140.8437,140.913,140.6754,140.7051,16227.0
2023-09-22 14:05:00,142.19,142.21,142.11,142.17,2757.0,140.7348,140.7546,140.6556,140.715,2757.0
2023-09-22 14:10:00,142.14,142.14,141.81,141.81,6557.0,140.6853,140.6853,140.3587,140.3587,6557.0
2023-09-22 14:15:00,141.8,141.91,141.64,141.78,8908.0,140.3488,140.4577,140.1905,140.329,8908.0
2023-09-22 14:20:00,141.8,142.06,141.8,142.06,7657.0,140.3488,140.6062,140.3488,140.6062,7657.0
2023-09-22 14:25:00,142.05,142.22,141.97,142.0,6634.0,140.5963,140.7645,140.5171,140.5468,6634.0
2023-09-22 14:30:00,142.02,142.08,141.87,142.01,12690.0,140.5666,140.626,140.4181,140.5567,12690.0
2023-09-22 14:35:00,142.02,142.09,141.93,141.96,8378.0,140.5666,140.6359,140.4775,140.5072,8378.0
2023-09-22 14:40:00,141.95,141.96,141.8,141.85,6073.0,140.4973,140.5072,140.3488,140.3983,6073.0
2023-09-22 14:45:00,141.85,142.04,141.8,142.02,6636.0,140.3983,140.5864,140.3488,140.5666,6636.0
2023-09-22 14:50:00,142.04,142.07,141.91,141.97,7027.0,140.5864,140.6161,140.4577,140.5171,7027.0
2023-09-22 14:55:00,141.97,142.07,141.92,142.0,12901.0,140.5171,140.6161,140.4676,140.5468,12901.0
2023-09-22 15:00:00,141.97,142.34,141.94,142.27,16599.0,140.5171,140.8833,140.4874,140.814,16599.0
2023-09-22 15:05:00,142.26,142.77,142.24,142.74,22151.0,140.8041,141.3089,140.7843,141.2792,22151.0
2023-09-22 15:10:00,142.75,142.78,142.58,142.67,20306.0,141.2891,141.3188,141.1208,141.2099,20306.0
2023-09-22 15:15:00,142.7,142.76,142.57,142.72,16712.0,141.2396,141.299,141.1109,141.2594,16712.0
2023-09-22 15:20:00,142.74,142.98,142.63,142.84,22362.0,141.2792,141.5167,141.1703,141.3782,22362.0
2023-09-22 15:25:00,142.82,142.86,142.67,142.67,13362.0,141.3584,141.398,141.2099,141.2099,13362.0
2023-09-22 15:30:00,142.69,142.79,142.47,142.47,28447.0,141.2297,141.3287,141.012,141.012,28447.0
2023-09-22 15:35:00,142.46,142.6,142.46,142.57,23784.0,141.0021,141.1406,141.0021,141.1109,23784.0
2023-09-22 15:40:00,142.57,142.6,142.1,142.13,26085.0,141.1109,141.1406,140.6457,140.6754,26085.0
2023-09-22 15:45:00,142.1,142.23,142.0,142.06,39353.0,140.6457,140.7744,140.5468,140.6062,39353.0
2023-09-22 15:50:00,142.05,142.05,141.71,141.73,79750.0,140.5963,140.5963,140.2597,140.2795,79750.0
2023-09-22 15:55:00,141.8,142.06,141.8,141.98,87928.0,140.3488,140.6062,140.3488,140.527,87928.0
2023-09-25 09:30:00,141.33,141.51,140.69,141.04,39779.0,139.8836,140.0618,139.2502,139.5966,39779.0
2023-09-25 09:35:00,141.06,141.77,141.03,141.77,19517.0,139.6164,140.3191,139.5867,140.3191,19517.0
2023-09-25 09:40:00,141.79,142.53,141.79,142.44,14700.0,140.3389,141.0713,140.3389,140.9823,14700.0
2023-09-25 09:45:00,142.46,142.81,142.3,142.53,18638.0,141.0021,141.3485,140.8437,141.0713,18638.0
2023-09-25 09:50:00,142.5,142.72,142.24,142.37,15700.0,141.0417,141.2594,140.7843,140.913,15700.0
2023-09-25 09:55:00,142.37,142.8,142.36,142.36,10621.0,140.913,141.3386,140.9031,140.9031,10621.0
2023-09-25 10:00:00,142.35,142.42,141.9,142.03,11814.0,140.8932,140.9625,140.4478,140.5765,11814.0
2023-09-25 10:05:00,141.98,142.19,141.76,141.89,8078.0,140.527,140.7348,140.3092,140.4379,8078.0
2023-09-25 10:10:00,141.9,142.21,141.84,142.15,6947.0,140.4478,140.7546,140.3884,140.6952,6947.0
2023-09-25 10:15:00,142.1,142.47,142.08,142.17,8969.0,140.6457,141.012,140.626,140.715,8969.0
2023-09-25 10:20:00,142.15,142.35,142.05,142.1,14665.0,140.6952,140.8932,140.5963,140.6457,14665.0
2023-09-25 10:25:00,142.06,142.11,141.84,141.94,9359.0,140.6062,140.6556,140.3884,140.4874,9359.0
2023-09-25 10:30:00,141.93,142.19,141.82,142.09,5317.0,140.4775,140.7348,140.3686,140.6359,5317.0
2023-09-25 10:35:00,142.08,142.14,141.8,141.88,4700.0,140.626,140.6853,140.3488,140.428,4700.0
2023-09-25 10:40:00,141.93,141.96,141.78,141.85,5661.0,140.4775,140.5072,140.329,140.3983,5661.0
2023-09-25 10:45:00,141.9,142.15,141.9,142.11,8700.0,140.4478,140.6952,140.4478,140.6556,8700.0
2023-09-25 10:50:00,142.03,142.03,141.83,141.91,7350.0,140.5765,140.5765,140.3785,140.4577,7350.0
2023-09-25 10:55:00,141.95,142.02,141.78,141.78,5634.0,140.4973,140.5666,140.329,140.329,5634.0
2023-09-25 11:00:00,141.84,142.07,141.81,142.05,6808.0,140.3884,140.6161,140.3587,140.5963,6808.0
2023-09-25 11:05:00,142.0,142.35,141.95,142.33,13389.0,140.5468,140.8932,140.4973,140.8734,13389.0
2023-09-25 11:10:00,142.34,142.52,142.29,142.48,11417.0,140.8833,141.0615,140.8338,141.0219,11417.0
2023-09-25 11:15:00,142.52,142.98,142.51,142.9,24959.0,141.0615,141.5167,141.0516,141.4376,24959.0
2023-09-25 11:20:00,142.89,142.9,142.72,142.89,13000.0,141.4277,141.4376,141.2594,141.4277,13000.0
2023-09-25 11:25:00,142.89,142.96,142.73,142.73,12699.0,141.4277,141.4969,141.2693,141.2693,12699.0
2023-09-25 11:30:00,142.77,142.88,142.72,142.86,10829.0,141.3089,141.4178,141.2594,141.398,10829.0
2023-09-25 11:35:00,142.87,142.87,142.77,142.78,7631.0,141.4079,141.4079,141.3089,141.3188,7631.0
2023-09-25 11:40:00,142.78,142.99,142.68,142.93,22720.0,141.3188,141.5266,141.2198,141.4673,22720.0
2023-09-25 11:45:00,142.95,143.0,142.68,142.68,12180.0,141.4871,141.5365,141.2198,141.2198,12180.0
2023-09-25 11:50:00,142.68,142.76,142.63,142.68,6699.0,141.2198,141.299,141.1703,141.2198,6699.0
2023-09-25 11:55:00,142.68,142.75,142.5,142.55,25592.0,141.2198,141.2891,141.0417,141.0911,25592.0
2023-09-25 12:00:00,142.55,142.6,142.4,142.43,22729.0,141.0911,141.1406,140.9427,140.9724,22729.0
2023-09-25 12:05:00,142.47,142.57,142.33,142.5,7085.0,141.012,141.1109,140.8734,141.0417,7085.0
2023-09-25 12:10:00,142.48,142.63,142.48,142.6,5515.0,141.0219,141.1703,141.0219,141.1406,5515.0
2023-09-25 12:15:00,142.61,143.01,142.61,142.98,11020.0,141.1505,141.5464,141.1505,141.5167,11020.0
2023-09-25 12:20:00,142.97,143.11,142.9,143.06,6637.0,141.5068,141.6454,141.4376,141.5959,6637.0
2023-09-25 12:25:00,143.05,143.05,142.99,143.01,11044.0,141.586,141.586,141.5266,141.5464,11044.0
2023-09-25 12:30:00,143.02,143.05,142.76,142.76,5814.0,141.5563,141.586,141.299,141.299,5814.0
2023-09-25 12:35:00,142.75,142.75,142.51,142.53,5920.0,141.2891,141.2891,141.0516,141.0713,5920.0
2023-09-25 12:40:00,142.47,142.58,142.47,142.48,4458.0,141.012,141.1208,141.012,141.0219,4458.0
2023-09-25 12:45:00,142.47,142.52,142.39,142.43,2626.0,141.012,141.0615,140.9328,140.9724,2626.0
2023-09-25 12:50:00,142.42,142.44,142.19,142.31,4200.0,140.9625,140.9823,140.7348,140.8536,4200.0
2023-09-25 12:55:00,142.31,142.33,142.24,142.27,2720.0,140.8536,140.8734,140.7843,140.814,2720.0
2023-09-25 13:00:00,142.3,142.45,142.3,142.35,3241.0,140.8437,140.9922,140.8437,140.8932,3241.0
2023-09-25 13:05:00,142.4,142.63,142.4,142.62,4300.0,140.9427,141.1703,140.9427,141.1604,4300.0
2023-09-25 13:10:00,142.63,142.77,142.62,142.76,4000.0,141.1703,141.3089,141.1604,141.299,4000.0
2023-09-25 13:15:00,142.76,142.77,142.58,142.59,4300.0,141.299,141.3089,141.1208,141.1307,4300.0
2023-09-25 13:20:00,142.59,142.63,142.49,142.49,8850.0,141.1307,141.1703,141.0318,141.0318,8850.0
2023-09-25 13:25:00,142.53,142.54,142.32,142.45,6970.0,141.0713,141.0812,140.8635,140.9922,6970.0
2023-09-25 13:30:00,142.48,142.48,142.35,142.4,3408.0,141.0219,141.0219,140.8932,140.9427,3408.0
2023-09-25 13:35:00,142.41,142.51,142.37,142.51,3734.0,140.9526,141.0516,140.913,141.0516,3734.0
2023-09-25 13:40:00,142.49,142.49,142.3,142.32,2300.0,141.0318,141.0318,140.8437,140.8635,2300.0
2023-09-25 13:45:00,142.3,142.34,142.12,142.26,5000.0,140.8437,140.8833,140.6655,140.8041,5000.0
2023-09-25 13:50:00,142.29,142.45,142.29,142.42,3111.0,140.8338,140.9922,140.8338,140.9625,3111.0
2023-09-25 13:55:00,142.44,142.46,142.38,142.45,4351.0,140.9823,141.0021,140.9229,140.9922,4351.0
2023-09-25 14:00:00,142.45,142.54,142.45,142.51,8500.0,140.9922,141.0812,140.9922,141.0516,8500.0
2023-09-25 14:05:00,142.53,142.54,142.38,142.4,4300.0,141.0713,141.0812,140.9229,140.9427,4300.0
2023-09-25 14:10:00,142.31,142.37,142.3,142.32,1928.0,140.8536,140.913,140.8437,140.8635,1928.0
2023-09-25 14:15:00,142.32,142.4,142.32,142.36,700.0,140.8635,140.9427,140.8635,140.9031,700.0
2023-09-25 14:20:00,142.42,142.43,142.22,142.25,900.0,140.9625,140.9724,140.7645,140.7942,900.0
2023-09-25 14:25:00,142.25,142.35,142.23,142.27,2700.0,140.7942,140.8932,140.7744,140.814,2700.0
2023-09-25 14:30:00,142.17,142.33,142.17,142.31,1700.0,140.715,140.8734,140.715,140.8536,1700.0
2023-09-25 14:35:00,142.29,142.49,142.29,142.42,2715.0,140.8338,141.0318,140.8338,140.9625,2715.0
2023-09-25 14:40:00,142.47,142.51,142.25,142.26,5882.0,141.012,141.0516,140.7942,140.8041,5882.0
2023-09-25 14:45:00,142.24,142.34,142.22,142.22,3700.0,140.7843,140.8833,140.7645,140.7645,3700.0
2023-09-25 14:50:00,142.18,142.3,142.17,142.28,2400.0,140.7249,140.8437,140.715,140.8239,2400.0
2023-09-25 14:55:00,142.19,142.19,142.04,142.1,2000.0,140.7348,140.7348,140.5864,140.6457,2000.0
2023-09-25 15:00:00,142.06,142.15,141.78,141.87,7600.0,140.6062,140.6952,140.329,140.4181,7600.0
2023-09-25 15:05:00,141.91,141.92,141.77,141.79,7464.0,140.4577,140.4676,140.3191,140.3389,7464.0
2023-09-25 15:10:00,141.77,141.94,141.77,141.94,5956.0,140.3191,140.4874,140.3191,140.4874,5956.0
2023-09-25 15:15:00,141.97,142.32,141.97,142.32,14195.0,140.5171,140.8635,140.5171,140.8635,14195.0
2023-09-25 15:20:00,142.31,142.36,142.17,142.23,10214.0,140.8536,140.9031,140.715,140.7744,10214.0
2023-09-25 15:25:00,142.23,142.27,142.1,142.27,13669.0,140.7744,140.814,140.6457,140.814,13669.0
2023-09-25 15:30:00,142.26,142.34,142.15,142.24,33299.0,140.8041,140.8833,140.6952,140.7843,33299.0
2023-09-25 15:35:00,142.24,142.48,142.2,142.48,12192.0,140.7843,141.0219,140.7447,141.0219,12192.0
2023-09-25 15:40:00,142.48,142.48,142.25,142.25,17174.0,141.0219,141.0219,140.7942,140.7942,17174.0
2023-09-25 15:45:00,142.23,142.43,142.23,142.43,22660.0,140.7744,140.9724,140.7744,140.9724,22660.0
2023-09-25 15:50:00,142.43,142.62,142.25,142.39,110153.0,140.9724,141.1604,140.7942,140.9328,110153.0
2023-09-25 15:55:00,142.38,142.99,142.35,142.97,125080.0,140.9229,141.5266,140.8932,141.5068,125080.0
2023-09-26 09:30:00,141.89,141.92,141.08,141.3,42693.0,140.4379,140.4676,139.6362,139.8539,42693.0
2023-09-26 09:35:00,141.28,141.77,141.16,141.7,26641.0,139.8341,140.3191,139.7154,140.2498,26641.0
2023-09-26 09:40:00,141.63,142.04,141.61,141.9,18026.0,140.1806,140.5864,140.1608,140.4478,18026.0
2023-09-26 09:45:00,141.92,141.93,141.46,141.47,12667.0,140.4676,140.4775,140.0123,140.0222,12667.0
2023-09-26 09:50:00,141.47,141.51,141.23,141.47,11303.0,140.0222,140.0618,139.7847,140.0222,11303.0
2023-09-26 09:55:00,141.49,141.52,141.24,141.38,15884.0,140.042,140.0717,139.7946,139.9331,15884.0
2023-09-26 10:00:00,141.32,141.55,141.28,141.31,16050.0,139.8737,140.1014,139.8341,139.8638,16050.0
2023-09-26 10:05:00,141.29,141.65,141.22,141.48,14303.0,139.844,140.2004,139.7748,140.0321,14303.0
2023-09-26 10:10:00,141.51,141.77,141.38,141.38,10553.0,140.0618,140.3191,139.9331,139.9331,10553.0
2023-09-26 10:15:00,141.41,141.43,141.12,141.14,6200.0,139.9628,139.9826,139.6758,139.6956,6200.0
2023-09-26 10:20:00,141.15,141.42,141.11,141.38,14093.0,139.7055,139.9727,139.6659,139.9331,14093.0
2023-09-26 10:25:00,141.38,141.82,141.33,141.81,9795.0,139.9331,140.3686,139.8836,140.3587,9795.0
2023-09-26 10:30:00,141.79,142.18,141.77,142.01,14494.0,140.3389,140.7249,140.3191,140.5567,14494.0
2023-09-26 10:35:00,141.97,142.1,141.86,142.03,6278.0,140.5171,140.6457,140.4082,140.5765,6278.0
2023-09-26 10:40:00,141.97,142.18,141.97,142.12,5764.0,140.5171,140.7249,140.5171,140.6655,5764.0
2023-09-26 10:45:00,142.14,142.39,141.88,141.88,13958.0,140.6853,140.9328,140.428,140.428,13958.0
2023-09-26 10:50:00,141.94,141.94,141.51,141.51,5064.0,140.4874,140.4874,140.0618,140.0618,5064.0
2023-09-26 10:55:00,141.52,141.68,141.42,141.68,10773.0,140.0717,140.23,139.9727,140.23,10773.0
2023-09-26 11:00:00,141.67,141.77,141.61,141.76,3300.0,140.2201,140.3191,140.1608,140.3092,3300.0
2023-09-26 11:05:00,141.7,141.73,141.48,141.57,5620.0,140.2498,140.2795,140.0321,140.1212,5620.0
2023-09-26 11:10:00,141.5,141.57,141.41,141.41,1700.0,140.0519,140.1212,139.9628,139.9628,1700.0
2023-09-26 11:15:00,141.43,141.51,141.38,141.41,5315.0,139.9826,140.0618,139.9331,139.9628,5315.0
2023-09-26 11:20:00,141.4,141.44,141.23,141.23,5003.0,139.9529,139.9925,139.7847,139.7847,5003.0
2023-09-26 11:25:00,141.24,141.29,141.12,141.12,3220.0,139.7946,139.844,139.6758,139.6758,3220.0
2023-09-26 11:30:00,141.1,141.39,141.04,141.36,12860.0,139.656,139.943,139.5966,139.9133,12860.0
2023-09-26 11:35:00,141.36,141.49,141.3,141.48,4757.0,139.9133,140.042,139.8539,140.0321,4757.0
2023-09-26 11:40:00,141.38,141.58,141.34,141.53,5200.0,139.9331,140.1311,139.8935,140.0816,5200.0
2023-09-26 11:45:00,141.52,141.58,141.36,141.46,5800.0,140.0717,140.1311,139.9133,140.0123,5800.0
2023-09-26 11:50:00,141.43,141.43,141.23,141.23,9750.0,139.9826,139.9826,139.7847,139.7847,9750.0
2023-09-26 11:55:00,141.19,141.19,141.05,141.13,2739.0,139.7451,139.7451,139.6065,139.6857,2739.0
2023-09-26 12:00:00,141.16,141.2,141.02,141.03,5671.0,139.7154,139.755,139.5768,139.5867,5671.0
2023-09-26 12:05:00,141.03,141.23,140.98,141.21,11948.0,139.5867,139.7847,139.5372,139.7649,11948.0
2023-09-26 12:10:00,141.21,141.32,141.21,141.28,9725.0,139.7649,139.8737,139.7649,139.8341,9725.0
2023-09-26 12:15:00,141.27,141.46,141.24,141.25,10335.0,139.8242,140.0123,139.7946,139.8044,10335.0
2023-09-26 12:20:00,141.25,141.44,141.21,141.44,13340.0,139.8044,139.9925,139.7649,139.9925,13340.0
2023-09-26 12:25:00,141.45,141.45,141.33,141.34,22660.0,140.0024,140.0024,139.8836,139.8935,22660.0
2023-09-26 12:30:00,141.36,141.46,141.28,141.37,19220.0,139.9133,140.0123,139.8341,139.9232,19220.0
2023-09-26 12:35:00,141.32,141.41,141.32,141.4,11522.0,139.8737,139.9628,139.8737,139.9529,11522.0
2023-09-26 12:40:00,141.4,141.49,141.3,141.32,4800.0,139.9529,140.042,139.8539,139.8737,4800.0
2023-09-26 12:45:00,141.28,141.41,141.26,141.41,2961.0,139.8341,139.9628,139.8143,139.9628,2961.0
2023-09-26 12:50:00,141.4,141.54,141.39,141.46,4694.0,139.9529,140.0915,139.943,140.0123,4694.0
2023-09-26 12:55:00,141.4,141.41,141.27,141.27,2200.0,139.9529,139.9628,139.8242,139.8242,2200.0
2023-09-26 13:00:00,141.28,141.44,141.21,141.36,11150.0,139.8341,139.9925,139.7649,139.9133,11150.0
2023-09-26 13:05:00,141.36,141.48,141.16,141.46,9405.0,139.9133,140.0321,139.7154,140.0123,9405.0
2023-09-26 13:10:00,141.49,141.6,141.48,141.59,2400.0,140.042,140.1509,140.0321,140.141,2400.0
2023-09-26 13:15:00,141.59,141.59,141.35,141.37,2940.0,140.141,140.141,139.9034,139.9232,2940.0
2023-09-26 13:20:00,141.41,141.41,141.32,141.36,1980.0,139.9628,139.9628,139.8737,139.9133,1980.0
2023-09-26 13:25:00,141.33,141.41,141.15,141.17,3744.0,139.8836,139.9628,139.7055,139.7253,3744.0
2023-09-26 13:30:00,141.15,141.28,141.14,141.17,3132.0,139.7055,139.8341,139.6956,139.7253,3132.0
2023-09-26 13:35:00,141.18,141.2,140.83,140.86,7611.0,139.7352,139.755,139.3887,139.4184,7611.0
2023-09-26 13:40:00,140.92,140.92,140.8,140.83,5684.0,139.4778,139.4778,139.3591,139.3887,5684.0
2023-09-26 13:45:00,140.84,140.86,140.76,140.77,4064.0,139.3986,139.4184,139.3195,139.3294,4064.0
2023-09-26 13:50:00,140.81,141.11,140.81,141.08,9183.0,139.369,139.6659,139.369,139.6362,9183.0
2023-09-26 13:55:00,141.13,141.3,141.11,141.27,3100.0,139.6857,139.8539,139.6659,139.8242,3100.0
2023-09-26 14:00:00,141.25,141.26,141.12,141.15,4400.0,139.8044,139.8143,139.6758,139.7055,4400.0
2023-09-26 14:05:00,141.16,141.2,141.03,141.03,4520.0,139.7154,139.755,139.5867,139.5867,4520.0
2023-09-26 14:10:00,141.02,141.07,140.7,140.8,3400.0,139.5768,139.6263,139.2601,139.3591,3400.0
2023-09-26 14:15:00,140.78,140.82,140.67,140.67,4117.0,139.3393,139.3788,139.2304,139.2304,4117.0
2023-09-26 14:20:00,140.7,141.06,140.7,141.01,4525.0,139.2601,139.6164,139.2601,139.5669,4525.0
2023-09-26 14:25:00,141.0,141.0,140.77,140.8,1500.0,139.557,139.557,139.3294,139.3591,1500.0
2023-09-26 14:30:00,140.8,140.94,140.74,140.81,5767.0,139.3591,139.4976,139.2997,139.369,5767.0
2023-09-26 14:35:00,140.85,140.86,140.64,140.65,3622.0,139.4085,139.4184,139.2007,139.2106,3622.0
2023-09-26 14:40:00,140.61,140.72,140.56,140.62,1800.0,139.171,139.2799,139.1215,139.1809,1800.0
2023-09-26 14:45:00,140.64,140.66,140.61,140.64,2900.0,139.2007,139.2205,139.171,139.2007,2900.0
2023-09-26 14:50:00,140.73,140.75,140.59,140.61,6171.0,139.2898,139.3096,139.1512,139.171,6171.0
2023-09-26 14:55:00,140.57,140.71,140.57,140.71,3813.0,139.1314,139.27,139.1314,139.27,3813.0
2023-09-26 15:00:00,140.73,140.74,140.5,140.5,3860.0,139.2898,139.2997,139.0621,139.0621,3860.0
2023-09-26 15:05:00,140.53,140.6,140.48,140.59,4938.0,139.0918,139.1611,139.0423,139.1512,4938.0
2023-09-26 15:10:00,140.58,140.61,140.41,140.41,5050.0,139.1413,139.171,138.973,138.973,5050.0
2023-09-26 15:15:00,140.43,140.43,140.22,140.27,6391.0,138.9928,138.9928,138.785,138.8345,6391.0
2023-09-26 15:20:00,140.27,140.34,140.27,140.29,12171.0,138.8345,138.9038,138.8345,138.8543,12171.0
2023-09-26 15:25:00,140.3,140.3,140.15,140.22,10391.0,138.8642,138.8642,138.7157,138.785,10391.0
2023-09-26 15:30:00,140.24,140.34,140.18,140.18,2927.0,138.8048,138.9038,138.7454,138.7454,2927.0
2023-09-26 15:35:00,140.2,140.29,140.11,140.24,10070.0,138.7652,138.8543,138.6761,138.8048,10070.0
2023-09-26 15:40:00,140.24,140.49,140.24,140.46,19184.0,138.8048,139.0522,138.8048,139.0225,19184.0
2023-09-26 15:45:00,140.47,140.51,140.34,140.35,14035.0,139.0324,139.072,138.9038,138.9137,14035.0
2023-09-26 15:50:00,140.35,140.6,140.23,140.54,62221.0,138.9137,139.1611,138.7949,139.1017,62221.0
2023-09-26 15:55:00,140.53,140.77,140.52,140.71,81447.0,139.0918,139.3294,139.0819,139.27,81447.0
2023-09-27 09:30:00,141.85,142.2,141.78,141.96,26893.0,140.3983,140.7447,140.329,140.5072,26893.0
2023-09-27 09:35:00,142.1,142.24,141.75,141.84,13100.0,140.6457,140.7843,140.2993,140.3884,13100.0
2023-09-27 09:40:00,141.84,141.93,141.6,141.93,13033.0,140.3884,140.4775,140.1509,140.4775,13033.0
2023-09-27 09:45:00,141.93,142.11,141.74,141.79,11400.0,140.4775,140.6556,140.2894,140.3389,11400.0
2023-09-27 09:50:00,141.83,142.19,141.72,142.13,11247.0,140.3785,140.7348,140.2696,140.6754,11247.0
2023-09-27 09:55:00,142.08,142.08,141.71,141.8,8110.0,140.626,140.626,140.2597,140.3488,8110.0
2023-09-27 10:00:00,141.88,141.97,141.47,141.6,18563.0,140.428,140.5171,140.0222,140.1509,18563.0
2023-09-27 10:05:00,141.61,141.63,141.35,141.48,10932.0,140.1608,140.1806,139.9034,140.0321,10932.0
2023-09-27 10:10:00,141.38,141.51,141.32,141.43,11118.0,139.9331,140.0618,139.8737,139.9826,11118.0
2023-09-27 10:15:00,141.43,141.66,141.43,141.66,6104.0,139.9826,140.2103,139.9826,140.2103,6104.0
2023-09-27 10:20:00,141.68,142.01,141.65,141.82,21610.0,140.23,140.5567,140.2004,140.3686,21610.0
2023-09-27 10:25:00,141.88,142.13,141.83,142.09,13558.0,140.428,140.6754,140.3785,140.6359,13558.0
2023-09-27 10:30:00,142.08,142.15,141.8,142.11,15027.0,140.626,140.6952,140.3488,140.6556,15027.0
2023-09-27 10:35:00,142.09,142.13,141.71,141.71,14114.0,140.6359,140.6754,140.2597,140.2597,14114.0
2023-09-27 10:40:00,141.72,141.72,141.54,141.57,5295.0,140.2696,140.2696,140.0915,140.1212,5295.0
2023-09-27 10:45:00,141.57,141.89,141.5,141.78,12251.0,140.1212,140.4379,140.0519,140.329,12251.0
2023-09-27 10:50:00,141.66,141.66,141.1,141.17,8721.0,140.2103,140.2103,139.656,139.7253,8721.0
2023-09-27 10:55:00,141.16,141.18,141.06,141.1,4100.0,139.7154,139.7352,139.6164,139.656,4100.0
2023-09-27 11:00:00,141.1,141.44,141.1,141.34,11260.0,139.656,139.9925,139.656,139.8935,11260.0
2023-09-27 11:05:00,141.35,141.86,141.35,141.86,7482.0,139.9034,140.4082,139.9034,140.4082,7482.0
2023-09-27 11:10:00,141.84,141.92,141.73,141.82,11995.0,140.3884,140.4676,140.2795,140.3686,11995.0
2023-09-27 11:15:00,141.83,141.83,141.53,141.53,8335.0,140.3785,140.3785,140.0816,140.0816,8335.0
2023-09-27 11:20:00,141.5,141.78,141.46,141.63,6357.0,140.0519,140.329,140.0123,140.1806,6357.0
2023-09-27 11:25:00,141.61,141.71,141.5,141.64,6863.0,140.1608,140.2597,140.0519,140.1905,6863.0
2023-09-27 11:30:00,141.69,141.69,141.53,141.6,4314.0,140.2399,140.2399,140.0816,140.1509,4314.0
2023-09-27 11:35:00,141.61,141.62,141.19,141.27,21390.0,140.1608,140.1707,139.7451,139.8242,21390.0
2023-09-27 11:40:00,141.29,141.31,140.78,140.78,11035.0,139.844,139.8638,139.3393,139.3393,11035.0
2023-09-27 11:45:00,140.78,140.91,140.69,140.89,16505.0,139.3393,139.4679,139.2502,139.4481,16505.0
2023-09-27 11:50:00,140.9,140.93,140.79,140.84,5459.0,139.458,139.4877,139.3492,139.3986,5459.0
2023-09-27 11:55:00,140.85,140.98,140.71,140.75,6756.0,139.4085,139.5372,139.27,139.3096,6756.0
2023-09-27 12:00:00,140.67,140.67,140.35,140.35,7283.0,139.2304,139.2304,138.9137,138.9137,7283.0
2023-09-27 12:05:00,140.33,140.48,140.27,140.28,10198.0,138.8939,139.0423,138.8345,138.8444,10198.0
2023-09-27 12:10:00,140.29,140.39,140.2,140.31,9236.0,138.8543,138.9532,138.7652,138.8741,9236.0
2023-09-27 12:15:00,140.31,140.33,140.1,140.18,8588.0,138.8741,138.8939,138.6662,138.7454,8588.0
2023-09-27 12:20:00,140.16,140.28,140.13,140.2,5877.0,138.7256,138.8444,138.6959,138.7652,5877.0
2023-09-27 12:25:00,140.24,140.34,140.22,140.31,7346.0,138.8048,138.9038,138.785,138.8741,7346.0
2023-09-27 12:30:00,140.34,140.49,140.3,140.41,12965.0,138.9038,139.0522,138.8642,138.973,12965.0
2023-09-27 12:35:00,140.4,140.47,140.31,140.35,6025.0,138.9631,139.0324,138.8741,138.9137,6025.0
2023-09-27 12:40:00,140.34,140.58,140.31,140.58,5903.0,138.9038,139.1413,138.8741,139.1413,5903.0
2023-09-27 12:45:00,140.62,140.62,140.54,140.61,3000.0,139.1809,139.1809,139.1017,139.171,3000.0
2023-09-27 12:50:00,140.57,140.57,140.4,140.4,3800.0,139.1314,139.1314,138.9631,138.9631,3800.0
2023-09-27 12:55:00,140.39,140.39,140.21,140.28,2232.0,138.9532,138.9532,138.7751,138.8444,2232.0
2023-09-27 13:00:00,140.28,140.6,140.28,140.57,4394.0,138.8444,139.1611,138.8444,139.1314,4394.0
2023-09-27 13:05:00,140.58,140.64,140.46,140.58,4006.0,139.1413,139.2007,139.0225,139.1413,4006.0
2023-09-27 13:10:00,140.57,140.63,140.24,140.26,16694.0,139.1314,139.1908,138.8048,138.8246,16694.0
2023-09-27 13:15:00,140.3,140.45,140.2,140.32,7803.0,138.8642,139.0126,138.7652,138.884,7803.0
2023-09-27 13:20:00,140.38,140.38,140.17,140.19,7385.0,138.9434,138.9434,138.7355,138.7553,7385.0
2023-09-27 13:25:00,140.2,140.28,140.11,140.13,6579.0,138.7652,138.8444,138.6761,138.6959,6579.0
2023-09-27 13:30:00,140.1,140.25,140.1,140.23,4794.0,138.6662,138.8147,138.6662,138.7949,4794.0
2023-09-27 13:35:00,140.16,140.25,140.12,140.16,4000.0,138.7256,138.8147,138.686,138.7256,4000.0
2023-09-27 13:40:00,140.1,140.1,139.76,139.9,13389.0,138.6662,138.6662,138.3297,138.4683,13389.0
2023-09-27 13:45:00,139.9,140.1,139.9,140.1,3750.0,138.4683,138.6662,138.4683,138.6662,3750.0
2023-09-27 13:50:00,140.09,140.24,140.04,140.22,4234.0,138.6563,138.8048,138.6068,138.785,4234.0
2023-09-27 13:55:00,140.39,140.39,140.27,140.35,2207.0,138.9532,138.9532,138.8345,138.9137,2207.0
2023-09-27 14:00:00,140.37,140.37,140.24,140.29,2800.0,138.9335,138.9335,138.8048,138.8543,2800.0
2023-09-27 14:05:00,140.36,140.42,140.25,140.27,3400.0,138.9236,138.9829,138.8147,138.8345,3400.0
2023-09-27 14:10:00,140.25,140.36,140.22,140.33,5150.0,138.8147,138.9236,138.785,138.8939,5150.0
2023-09-27 14:15:00,140.35,140.55,140.35,140.43,3300.0,138.9137,139.1116,138.9137,138.9928,3300.0
2023-09-27 14:20:00,140.43,140.63,140.43,140.59,4214.0,138.9928,139.1908,138.9928,139.1512,4214.0
2023-09-27 14:25:00,140.61,141.02,140.56,141.02,7920.0,139.171,139.5768,139.1215,139.5768,7920.0
2023-09-27 14:30:00,141.03,141.37,141.03,141.22,9554.0,139.5867,139.9232,139.5867,139.7748,9554.0
2023-09-27 14:35:00,141.33,141.79,141.33,141.79,11283.0,139.8836,140.3389,139.8836,140.3389,11283.0
2023-09-27 14:40:00,141.79,141.97,141.6,141.86,19334.0,140.3389,140.5171,140.1509,140.4082,19334.0
2023-09-27 14:45:00,141.91,141.99,141.7,141.74,14376.0,140.4577,140.5369,140.2498,140.2894,14376.0
2023-09-27 14:50:00,141.72,141.83,141.61,141.81,10618.0,140.2696,140.3785,140.1608,140.3587,10618.0
2023-09-27 14:55:00,141.8,141.95,141.76,141.87,9900.0,140.3488,140.4973,140.3092,140.4181,9900.0
2023-09-27 15:00:00,141.84,142.27,141.8,142.26,16673.0,140.3884,140.814,140.3488,140.8041,16673.0
2023-09-27 15:05:00,142.25,142.59,142.25,142.49,22313.0,140.7942,141.1307,140.7942,141.0318,22313.0
2023-09-27 15:10:00,142.49,142.92,142.45,142.47,26699.0,141.0318,141.4574,140.9922,141.012,26699.0
2023-09-27 15:15:00,142.47,142.48,142.13,142.2,18887.0,141.012,141.0219,140.6754,140.7447,18887.0
2023-09-27 15:20:00,142.28,142.32,142.14,142.22,13948.0,140.8239,140.8635,140.6853,140.7645,13948.0
2023-09-27 15:25:00,142.2,142.36,142.18,142.22,13492.0,140.7447,140.9031,140.7249,140.7645,13492.0
2023-09-27 15:30:00,142.25,142.27,142.12,142.27,13414.0,140.7942,140.814,140.6655,140.814,13414.0
2023-09-27 15:35:00,142.23,142.23,141.79,141.87,17009.0,140.7744,140.7744,140.3389,140.4181,17009.0
2023-09-27 15:40:00,141.85,141.86,141.5,141.6,20173.0,140.3983,140.4082,140.0519,140.1509,20173.0
2023-09-27 15:45:00,141.57,141.78,141.53,141.68,25710.0,140.1212,140.329,140.0816,140.23,25710.0
2023-09-27 15:50:00,141.69,142.05,141.69,141.95,101146.0,140.2399,140.5963,140.2399,140.4973,101146.0
2023-09-27 15:55:00,141.97,142.01,141.86,141.96,57054.0,140.5171,140.5567,140.4082,140.5072,57054.0
2023-09-28 09:30:00,141.64,141.78,141.09,141.63,34702.0,140.1905,140.329,139.6461,140.1806,34702.0
2023-09-28 09:35:00,141.67,141.78,141.29,141.64,14433.0,140.2201,140.329,139.844,140.1905,14433.0
2023-09-28 09:40:00,141.73,142.04,141.6,141.79,20888.0,140.2795,140.5864,140.1509,140.3389,20888.0
2023-09-28 09:45:00,141.77,142.21,141.72,141.94,27188.0,140.3191,140.7546,140.2696,140.4874,27188.0
2023-09-28 09:50:00,141.99,142.73,141.99,142.72,14100.0,140.5369,141.2693,140.5369,141.2594,14100.0
2023-09-28 09:55:00,142.61,142.85,142.54,142.85,14885.0,141.1505,141.3881,141.0812,141.3881,14885.0
2023-09-28 10:00:00,142.85,143.33,142.8,143.3,23445.0,141.3881,141.8632,141.3386,141.8335,23445.0
2023-09-28 10:05:00,143.32,143.32,142.93,143.3,16990.0,141.8533,141.8533,141.4673,141.8335,16990.0
2023-09-28 10:10:00,143.19,143.31,142.94,142.98,28221.0,141.7246,141.8434,141.4772,141.5167,28221.0
2023-09-28 10:15:00,142.99,143.1,142.52,142.9,18694.0,141.5266,141.6355,141.0615,141.4376,18694.0
2023-09-28 10:20:00,142.93,143.07,142.75,142.87,10543.0,141.4673,141.6058,141.2891,141.4079,10543.0
2023-09-28 10:25:00,142.91,142.97,142.67,142.83,12173.0,141.4475,141.5068,141.2099,141.3683,12173.0
2023-09-28 10:30:00,142.86,142.87,142.29,142.49,11650.0,141.398,141.4079,140.8338,141.0318,11650.0
2023-09-28 10:35:00,142.45,142.9,142.45,142.9,8954.0,140.9922,141.4376,140.9922,141.4376,8954.0
2023-09-28 10:40:00,142.98,143.35,142.82,143.35,8725.0,141.5167,141.883,141.3584,141.883,8725.0
2023-09-28 10:45:00,143.4,143.63,143.34,143.58,9727.0,141.9324,142.1601,141.8731,142.1106,9727.0
2023-09-28 10:50:00,143.63,143.65,143.41,143.57,12600.0,142.1601,142.1799,141.9423,142.1007,12600.0
2023-09-28 10:55:00,143.53,143.66,143.45,143.57,14597.0,142.0611,142.1898,141.9819,142.1007,14597.0
2023-09-28 11:00:00,143.62,143.63,143.34,143.46,17835.0,142.1502,142.1601,141.8731,141.9918,17835.0
2023-09-28 11:05:00,143.44,143.73,143.35,143.57,15612.0,141.972,142.2591,141.883,142.1007,15612.0
2023-09-28 11:10:00,143.59,143.63,143.36,143.53,10762.0,142.1205,142.1601,141.8929,142.0611,10762.0
2023-09-28 11:15:00,143.51,143.59,143.38,143.51,6500.0,142.0413,142.1205,141.9126,142.0413,6500.0
2023-09-28 11:20:00,143.51,144.13,143.51,144.13,13551.0,142.0413,142.655,142.0413,142.655,13551.0
2023-09-28 11:25:00,144.14,144.15,143.96,144.12,22118.0,142.6649,142.6748,142.4867,142.6451,22118.0
2023-09-28 11:30:00,144.17,144.63,144.14,144.5,38778.0,142.6946,143.1499,142.6649,143.0212,38778.0
2023-09-28 11:35:00,144.52,144.69,144.5,144.59,11735.0,143.041,143.2092,143.0212,143.1103,11735.0
2023-09-28 11:40:00,144.6,144.89,144.59,144.87,9636.0,143.1202,143.4072,143.1103,143.3874,9636.0
2023-09-28 11:45:00,144.89,145.01,144.85,144.99,21393.0,143.4072,143.526,143.3676,143.5062,21393.0
2023-09-28 11:50:00,145.0,145.4,145.0,145.39,11818.0,143.5161,143.912,143.5161,143.9021,11818.0
2023-09-28 11:55:00,145.43,145.48,145.21,145.48,64536.0,143.9417,143.9912,143.7239,143.9912,64536.0
2023-09-28 12:00:00,145.48,145.55,145.08,145.18,33375.0,143.9912,144.0604,143.5953,143.6942,33375.0
2023-09-28 12:05:00,145.19,145.19,144.98,144.99,17889.0,143.7041,143.7041,143.4963,143.5062,17889.0
2023-09-28 12:10:00,144.98,145.16,144.96,145.13,13388.0,143.4963,143.6744,143.4765,143.6447,13388.0
2023-09-28 12:15:00,145.14,145.29,145.04,145.21,28423.0,143.6546,143.8031,143.5557,143.7239,28423.0
2023-09-28 12:20:00,145.21,145.27,145.13,145.16,22192.0,143.7239,143.7833,143.6447,143.6744,22192.0
2023-09-28 12:25:00,145.16,145.65,145.16,145.57,41636.0,143.6744,144.1594,143.6744,144.0802,41636.0
2023-09-28 12:30:00,145.59,145.61,145.22,145.3,7366.0,144.1,144.1198,143.7338,143.813,7366.0
2023-09-28 12:35:00,145.28,145.32,145.2,145.23,9521.0,143.7932,143.8328,143.714,143.7437,9521.0
2023-09-28 12:40:00,145.26,145.34,145.22,145.22,6120.0,143.7734,143.8526,143.7338,143.7338,6120.0
2023-09-28 12:45:00,145.25,145.25,144.94,144.94,8718.0,143.7635,143.7635,143.4567,143.4567,8718.0
2023-09-28 12:50:00,144.95,145.11,144.71,144.71,9809.0,143.4666,143.6249,143.229,143.229,9809.0
2023-09-28 12:55:00,144.7,144.96,144.7,144.82,13557.0,143.2191,143.4765,143.2191,143.3379,13557.0
2023-09-28 13:00:00,144.83,145.06,144.78,144.78,12499.0,143.3478,143.5755,143.2983,143.2983,12499.0
2023-09-28 13:05:00,144.77,144.95,144.59,144.95,16682.0,143.2884,143.4666,143.1103,143.4666,16682.0
2023-09-28 13:10:00,145.0,145.04,144.87,145.0,13647.0,143.5161,143.5557,143.3874,143.5161,13647.0
2023-09-28 13:15:00,144.96,145.03,144.82,144.82,5670.0,143.4765,143.5458,143.3379,143.3379,5670.0
2023-09-28 13:20:00,144.87,145.08,144.87,145.05,8028.0,143.3874,143.5953,143.3874,143.5656,8028.0
2023-09-28 13:25:00,145.04,145.05,144.61,144.63,8232.0,143.5557,143.5656,143.1301,143.1499,8232.0
2023-09-28 13:30:00,144.64,144.67,144.36,144.39,18514.0,143.1598,143.1894,142.8826,142.9123,18514.0
2023-09-28 13:35:00,144.4,144.48,144.27,144.3,7400.0,142.9222,143.0014,142.7935,142.8232,7400.0
2023-09-28 13:40:00,144.27,144.27,144.01,144.03,5100.0,142.7935,142.7935,142.5362,142.556,5100.0
2023-09-28 13:45:00,144.08,144.49,144.08,144.42,9325.0,142.6055,143.0113,142.6055,142.942,9325.0
2023-09-28 13:50:00,144.42,144.54,144.32,144.34,5676.0,142.942,143.0608,142.843,142.8628,5676.0
2023-09-28 13:55:00,144.34,144.45,144.31,144.33,2744.0,142.8628,142.9717,142.8331,142.8529,2744.0
2023-09-28 14:00:00,144.33,144.39,144.22,144.23,4400.0,142.8529,142.9123,142.7441,142.754,4400.0
2023-09-28 14:05:00,144.12,144.4,144.11,144.32,4070.0,142.6451,142.9222,142.6352,142.843,4070.0
2023-09-28 14:10:00,144.26,144.51,144.19,144.5,5861.0,142.7836,143.0311,142.7144,143.0212,5861.0
2023-09-28 14:15:00,144.5,144.72,144.46,144.57,10857.0,143.0212,143.2389,142.9816,143.0905,10857.0
2023-09-28 14:20:00,144.57,144.68,144.51,144.51,3539.0,143.0905,143.1993,143.0311,143.0311,3539.0
2023-09-28 14:25:00,144.52,144.67,144.51,144.58,6121.0,143.041,143.1894,143.0311,143.1004,6121.0
2023-09-28 14:30:00,144.55,144.6,144.2,144.2,6166.0,143.0707,143.1202,142.7243,142.7243,6166.0
2023-09-28 14:35:00,144.16,144.23,143.79,144.16,15500.0,142.6847,142.754,142.3185,142.6847,15500.0
2023-09-28 14:40:00,144.19,144.31,144.12,144.2,2611.0,142.7144,142.8331,142.6451,142.7243,2611.0
2023-09-28 14:45:00,144.18,144.26,143.99,144.01,6227.0,142.7045,142.7836,142.5164,142.5362,6227.0
2023-09-28 14:50:00,144.01,144.16,143.8,143.95,13567.0,142.5362,142.6847,142.3284,142.4768,13567.0
2023-09-28 14:55:00,143.96,144.19,143.83,144.19,6058.0,142.4867,142.7144,142.358,142.7144,6058.0
2023-09-28 15:00:00,144.19,144.35,144.15,144.35,20376.0,142.7144,142.8727,142.6748,142.8727,20376.0
2023-09-28 15:05:00,144.36,144.44,144.28,144.42,9937.0,142.8826,142.9618,142.8034,142.942,9937.0
2023-09-28 15:10:00,144.48,144.74,144.43,144.74,16207.0,143.0014,143.2587,142.9519,143.2587,16207.0
2023-09-28 15:15:00,144.75,145.09,144.75,144.97,16649.0,143.2686,143.6051,143.2686,143.4864,16649.0
2023-09-28 15:20:00,144.96,145.1,144.94,145.1,16383.0,143.4765,143.615,143.4567,143.615,16383.0
2023-09-28 15:25:00,145.13,145.21,145.09,145.14,14004.0,143.6447,143.7239,143.6051,143.6546,14004.0
2023-09-28 15:30:00,145.14,145.18,144.8,144.8,14321.0,143.6546,143.6942,143.3181,143.3181,14321.0
2023-09-28 15:35:00,144.79,144.79,144.29,144.32,22349.0,143.3082,143.3082,142.8133,142.843,22349.0
2023-09-28 15:40:00,144.3,144.52,144.3,144.52,18649.0,142.8232,143.041,142.8232,143.041,18649.0
2023-09-28 15:45:00,144.51,144.56,144.27,144.3,23416.0,143.0311,143.0806,142.7935,142.8232,23416.0
2023-09-28 15:50:00,144.27,144.48,144.24,144.3,63813.0,142.7935,143.0014,142.7638,142.8232,63813.0
2023-09-28 15:55:00,144.35,144.53,144.28,144.28,62710.0,142.8727,143.0509,142.8034,142.8034,62710.0
2023-09-29 09:30:00,146.47,146.78,146.19,146.47,38312.0,144.971,145.2779,144.6939,144.971,38312.0
2023-09-29 09:35:00,146.55,146.79,146.0,146.21,17489.0,145.0502,145.2878,144.5058,144.7137,17489.0
2023-09-29 09:40:00,146.08,146.29,145.87,146.15,39465.0,144.585,144.7929,144.3772,144.6543,39465.0
2023-09-29 09:45:00,146.12,146.85,146.08,146.63,13820.0,144.6246,145.3471,144.585,145.1294,13820.0
2023-09-29 09:50:00,146.58,146.85,146.57,146.85,5700.0,145.0799,145.3471,145.07,145.3471,5700.0
2023-09-29 09:55:00,146.84,146.9,146.58,146.72,5812.0,145.3372,145.3966,145.0799,145.2185,5812.0
2023-09-29 10:00:00,146.75,146.92,146.68,146.79,8188.0,145.2482,145.4164,145.1789,145.2878,8188.0
2023-09-29 10:05:00,146.76,146.78,146.45,146.61,12608.0,145.2581,145.2779,144.9512,145.1096,12608.0
2023-09-29 10:10:00,146.61,146.88,146.44,146.67,14324.0,145.1096,145.3768,144.9413,145.169,14324.0
2023-09-29 10:15:00,146.71,146.75,146.33,146.51,10528.0,145.2086,145.2482,144.8325,145.0106,10528.0
2023-09-29 10:20:00,146.52,146.57,145.95,145.96,43934.0,145.0205,145.07,144.4563,144.4662,43934.0
2023-09-29 10:25:00,145.94,146.11,145.83,145.9,42990.0,144.4465,144.6147,144.3376,144.4069,42990.0
2023-09-29 10:30:00,145.9,146.42,145.9,146.24,8707.0,144.4069,144.9215,144.4069,144.7434,8707.0
2023-09-29 10:35:00,146.29,146.41,146.13,146.34,11166.0,144.7929,144.9116,144.6345,144.8424,11166.0
2023-09-29 10:40:00,146.37,146.42,146.2,146.4,3637.0,144.872,144.9215,144.7038,144.9017,3637.0
2023-09-29 10:45:00,146.4,146.54,146.37,146.54,7876.0,144.9017,145.0403,144.872,145.0403,7876.0
2023-09-29 10:50:00,146.52,146.74,146.29,146.74,6300.0,145.0205,145.2383,144.7929,145.2383,6300.0
2023-09-29 10:55:00,146.62,146.64,146.15,146.19,4986.0,145.1195,145.1393,144.6543,144.6939,4986.0
2023-09-29 11:00:00,146.26,146.26,146.06,146.1,4590.0,144.7632,144.7632,144.5652,144.6048,4590.0
2023-09-29 11:05:00,146.11,146.29,146.06,146.26,12197.0,144.6147,144.7929,144.5652,144.7632,12197.0
2023-09-29 11:10:00,146.28,146.35,146.1,146.1,7712.0,144.783,144.8523,144.6048,144.6048,7712.0
2023-09-29 11:15:00,146.02,146.04,145.86,146.03,6620.0,144.5256,144.5454,144.3673,144.5355,6620.0
2023-09-29 11:20:00,146.08,146.39,146.08,146.32,4741.0,144.585,144.8918,144.585,144.8226,4741.0
2023-09-29 11:25:00,146.31,146.31,145.75,145.76,7022.0,144.8127,144.8127,144.2584,144.2683,7022.0
2023-09-29 11:30:00,145.73,145.86,145.62,145.64,6609.0,144.2386,144.3673,144.1297,144.1495,6609.0
2023-09-29 11:35:00,145.74,145.75,145.48,145.59,4032.0,144.2485,144.2584,143.9912,144.1,4032.0
2023-09-29 11:40:00,145.58,145.71,145.34,145.5,13563.0,144.0901,144.2188,143.8526,144.011,13563.0
2023-09-29 11:45:00,145.53,145.59,145.41,145.43,4921.0,144.0406,144.1,143.9219,143.9417,4921.0
2023-09-29 11:50:00,145.42,145.59,145.21,145.41,9011.0,143.9318,144.1,143.7239,143.9219,9011.0
2023-09-29 11:55:00,145.4,145.68,145.35,145.6,6798.0,143.912,144.1891,143.8625,144.1099,6798.0
2023-09-29 12:00:00,145.59,145.63,145.46,145.63,5720.0,144.1,144.1396,143.9714,144.1396,5720.0
2023-09-29 12:05:00,145.6,145.77,145.55,145.67,4856.0,144.1099,144.2782,144.0604,144.1792,4856.0
2023-09-29 12:10:00,145.64,145.71,145.26,145.3,12875.0,144.1495,144.2188,143.7734,143.813,12875.0
2023-09-29 12:15:00,145.27,145.57,145.24,145.57,7756.0,143.7833,144.0802,143.7536,144.0802,7756.0
2023-09-29 12:20:00,145.62,145.84,145.61,145.75,5200.0,144.1297,144.3475,144.1198,144.2584,5200.0
2023-09-29 12:25:00,145.75,145.83,145.62,145.68,2600.0,144.2584,144.3376,144.1297,144.1891,2600.0
2023-09-29 12:30:00,145.65,145.72,145.49,145.58,4770.0,144.1594,144.2287,144.0011,144.0901,4770.0
2023-09-29 12:35:00,145.58,145.71,145.51,145.52,2830.0,144.0901,144.2188,144.0209,144.0307,2830.0
2023-09-29 12:40:00,145.53,145.7,145.42,145.44,5616.0,144.0406,144.2089,143.9318,143.9516,5616.0
2023-09-29 12:45:00,145.53,145.61,145.11,145.19,7016.0,144.0406,144.1198,143.6249,143.7041,7016.0
2023-09-29 12:50:00,145.17,145.24,145.0,145.0,10631.0,143.6843,143.7536,143.5161,143.5161,10631.0
2023-09-29 12:55:00,145.07,145.13,145.04,145.09,3225.0,143.5854,143.6447,143.5557,143.6051,3225.0
2023-09-29 13:00:00,145.1,145.1,144.74,144.88,8636.0,143.615,143.615,143.2587,143.3973,8636.0
2023-09-29 13:05:00,144.85,144.85,144.58,144.7,2785.0,143.3676,143.3676,143.1004,143.2191,2785.0
2023-09-29 13:10:00,144.76,144.83,144.65,144.72,8954.0,143.2785,143.3478,143.1697,143.2389,8954.0
2023-09-29 13:15:00,144.73,144.75,144.56,144.71,5384.0,143.2488,143.2686,143.0806,143.229,5384.0
2023-09-29 13:20:00,144.7,144.87,144.7,144.77,5140.0,143.2191,143.3874,143.2191,143.2884,5140.0
2023-09-29 13:25:00,144.77,145.06,144.77,145.05,4980.0,143.2884,143.5755,143.2884,143.5656,4980.0
2023-09-29 13:30:00,145.04,145.19,144.96,144.99,3700.0,143.5557,143.7041,143.4765,143.5062,3700.0
2023-09-29 13:35:00,145.07,145.09,144.95,145.01,2904.0,143.5854,143.6051,143.4666,143.526,2904.0
2023-09-29 13:40:00,145.02,145.2,144.98,145.15,4620.0,143.5359,143.714,143.4963,143.6645,4620.0
2023-09-29 13:45:00,145.11,145.11,144.79,144.8,6156.0,143.6249,143.6249,143.3082,143.3181,6156.0
2023-09-29 13:50:00,144.84,144.88,144.71,144.75,2480.0,143.3577,143.3973,143.229,143.2686,2480.0
2023-09-29 13:55:00,144.77,144.91,144.49,144.49,6300.0,143.2884,143.427,143.0113,143.0113,6300.0
2023-09-29 14:00:00,144.56,144.81,144.47,144.81,7269.0,143.0806,143.328,142.9915,143.328,7269.0
2023-09-29 14:05:00,144.84,144.87,144.62,144.62,5750.0,143.3577,143.3874,143.14,143.14,5750.0
2023-09-29 14:10:00,144.65,144.84,144.65,144.75,5501.0,143.1697,143.3577,143.1697,143.2686,5501.0
2023-09-29 14:15:00,144.75,144.84,144.6,144.7,3765.0,143.2686,143.3577,143.1202,143.2191,3765.0
2023-09-29 14:20:00,144.69,145.0,144.69,144.98,7010.0,143.2092,143.5161,143.2092,143.4963,7010.0
2023-09-29 14:25:00,144.98,145.06,144.59,144.64,14721.0,143.4963,143.5755,143.1103,143.1598,14721.0
2023-09-29 14:30:00,144.64,144.87,144.6,144.86,8542.0,143.1598,143.3874,143.1202,143.3775,8542.0
2023-09-29 14:35:00,144.8,144.93,144.8,144.9,4367.0,143.3181,143.4468,143.3181,143.4171,4367.0
2023-09-29 14:40:00,144.9,145.39,144.9,145.39,9647.0,143.4171,143.9021,143.4171,143.9021,9647.0
2023-09-29 14:45:00,145.3,145.34,145.14,145.15,4100.0,143.813,143.8526,143.6546,143.6645,4100.0
2023-09-29 14:50:00,145.14,145.22,145.1,145.21,3479.0,143.6546,143.7338,143.615,143.7239,3479.0
2023-09-29 14:55:00,145.21,145.53,145.21,145.53,12643.0,143.7239,144.0406,143.7239,144.0406,12643.0
2023-09-29 15:00:00,145.53,145.59,145.07,145.17,9860.0,144.0406,144.1,143.5854,143.6843,9860.0
2023-09-29 15:05:00,145.19,145.42,145.17,145.21,7782.0,143.7041,143.9318,143.6843,143.7239,7782.0
2023-09-29 15:10:00,145.1,145.48,145.1,145.17,6370.0,143.615,143.9912,143.615,143.6843,6370.0
2023-09-29 15:15:00,145.24,145.41,145.14,145.31,15683.0,143.7536,143.9219,143.6546,143.8229,15683.0
2023-09-29 15:20:00,145.28,145.31,145.19,145.2,13947.0,143.7932,143.8229,143.7041,143.714,13947.0
2023-09-29 15:25:00,145.22,145.28,145.05,145.22,11897.0,143.7338,143.7932,143.5656,143.7338,11897.0
2023-09-29 15:30:00,145.18,145.22,145.04,145.04,11557.0,143.6942,143.7338,143.5557,143.5557,11557.0
2023-09-29 15:35:00,145.05,145.21,145.02,145.21,10365.0,143.5656,143.7239,143.5359,143.7239,10365.0
2023-09-29 15:40:00,145.17,145.2,144.93,144.97,17909.0,143.6843,143.714,143.4468,143.4864,17909.0
2023-09-29 15:45:00,144.98,145.28,144.95,145.26,26848.0,143.4963,143.7932,143.4666,143.7734,26848.0
2023-09-29 15:50:00,145.25,145.65,145.05,145.21,66097.0,143.7635,144.1594,143.5656,143.7239,66097.0
2023-09-29 15:55:00,145.17,145.17,144.77,145.03,94757.0,143.6843,143.6843,143.2884,143.5458,94757.0
2023-10-02 09:30:00,145.28,146.39,145.19,146.28,25426.0,143.7932,144.8918,143.7041,144.783,25426.0
2023-10-02 09:35:00,146.29,146.71,146.21,146.69,19141.0,144.7929,145.2086,144.7137,145.1888,19141.0
2023-10-02 09:40:00,146.73,146.8,146.42,146.64,19944.0,145.2284,145.2976,144.9215,145.1393,19944.0
2023-10-02 09:45:00,146.57,146.61,146.28,146.33,15460.0,145.07,145.1096,144.783,144.8325,15460.0
2023-10-02 09:50:00,146.36,146.4,146.11,146.32,14964.0,144.8622,144.9017,144.6147,144.8226,14964.0
2023-10-02 09:55:00,146.35,146.59,146.32,146.4,11397.0,144.8523,145.0898,144.8226,144.9017,11397.0
2023-10-02 10:00:00,146.27,147.08,146.26,147.02,38986.0,144.7731,145.5748,144.7632,145.5154,38986.0
2023-10-02 10:05:00,146.96,147.09,146.64,146.64,11413.0,145.456,145.5847,145.1393,145.1393,11413.0
2023-10-02 10:10:00,146.65,146.74,146.41,146.43,9398.0,145.1492,145.2383,144.9116,144.9314,9398.0
2023-10-02 10:15:00,146.3,146.63,146.23,146.33,11927.0,144.8028,145.1294,144.7335,144.8325,11927.0
2023-10-02 10:20:00,146.36,146.43,146.08,146.41,13238.0,144.8622,144.9314,144.585,144.9116,13238.0
2023-10-02 10:25:00,146.4,146.48,145.9,145.98,14756.0,144.9017,144.9809,144.4069,144.486,14756.0
2023-10-02 10:30:00,145.97,146.23,145.68,146.18,23868.0,144.4761,144.7335,144.1891,144.684,23868.0
2023-10-02 10:35:00,146.16,146.23,145.84,146.01,9099.0,144.6642,144.7335,144.3475,144.5157,9099.0
2023-10-02 10:40:00,146.01,146.13,145.73,145.87,11853.0,144.5157,144.6345,144.2386,144.3772,11853.0
2023-10-02 10:45:00,145.95,146.21,145.88,146.18,9339.0,144.4563,144.7137,144.3871,144.684,9339.0
2023-10-02 10:50:00,146.2,146.45,146.11,146.17,8848.0,144.7038,144.9512,144.6147,144.6741,8848.0
2023-10-02 10:55:00,146.16,146.17,145.85,145.89,10451.0,144.6642,144.6741,144.3574,144.397,10451.0
2023-10-02 11:00:00,145.89,146.45,145.86,146.34,10071.0,144.397,144.9512,144.3673,144.8424,10071.0
2023-10-02 11:05:00,146.34,146.38,146.07,146.19,7386.0,144.8424,144.8819,144.5751,144.6939,7386.0
2023-10-02 11:10:00,146.19,146.64,146.18,146.57,6409.0,144.6939,145.1393,144.684,145.07,6409.0
2023-10-02 11:15:00,146.63,146.86,146.61,146.81,13615.0,145.1294,145.357,145.1096,145.3075,13615.0
2023-10-02 11:20:00,146.87,147.22,146.79,147.2,16624.0,145.3669,145.7134,145.2878,145.6936,16624.0
2023-10-02 11:25:00,147.22,147.25,147.06,147.19,37114.0,145.7134,145.743,145.555,145.6837,37114.0
2023-10-02 11:30:00,147.21,147.27,146.88,146.88,9369.0,145.7035,145.7628,145.3768,145.3768,9369.0
2023-10-02 11:35:00,146.91,146.92,146.49,146.58,4886.0,145.4065,145.4164,144.9908,145.0799,4886.0
2023-10-02 11:40:00,146.62,146.69,146.33,146.33,8520.0,145.1195,145.1888,144.8325,144.8325,8520.0
2023-10-02 11:45:00,146.33,146.35,146.04,146.07,9909.0,144.8325,144.8523,144.5454,144.5751,9909.0
2023-10-02 11:50:00,146.1,146.31,145.75,145.89,12964.0,144.6048,144.8127,144.2584,144.397,12964.0
2023-10-02 11:55:00,145.85,146.0,145.81,145.94,11078.0,144.3574,144.5058,144.3178,144.4465,11078.0
2023-10-02 12:00:00,145.91,145.97,145.64,145.71,7700.0,144.4168,144.4761,144.1495,144.2188,7700.0
2023-10-02 12:05:00,145.71,145.77,145.5,145.58,10398.0,144.2188,144.2782,144.011,144.0901,10398.0
2023-10-02 12:10:00,145.56,145.87,145.5,145.87,7912.0,144.0703,144.3772,144.011,144.3772,7912.0
2023-10-02 12:15:00,145.96,146.03,145.73,145.73,5025.0,144.4662,144.5355,144.2386,144.2386,5025.0
2023-10-02 12:20:00,145.74,145.84,145.68,145.81,2400.0,144.2485,144.3475,144.1891,144.3178,2400.0
2023-10-02 12:25:00,145.84,145.92,145.62,145.67,5715.0,144.3475,144.4267,144.1297,144.1792,5715.0
2023-10-02 12:30:00,145.66,145.74,145.57,145.71,5025.0,144.1693,144.2485,144.0802,144.2188,5025.0
2023-10-02 12:35:00,145.69,145.89,145.61,145.72,10500.0,144.199,144.397,144.1198,144.2287,10500.0
2023-10-02 12:40:00,145.72,145.72,145.58,145.59,4500.0,144.2287,144.2287,144.0901,144.1,4500.0
2023-10-02 12:45:00,145.61,145.7,145.37,145.37,8000.0,144.1198,144.2089,143.8823,143.8823,8000.0
2023-10-02 12:50:00,145.41,145.51,145.34,145.45,8713.0,143.9219,144.0209,143.8526,143.9615,8713.0
2023-10-02 12:55:00,145.45,145.6,145.44,145.55,6750.0,143.9615,144.1099,143.9516,144.0604,6750.0
2023-10-02 13:00:00,145.52,145.71,145.49,145.59,5572.0,144.0307,144.2188,144.0011,144.1,5572.0
2023-10-02 13:05:00,145.6,145.61,145.38,145.5,5385.0,144.1099,144.1198,143.8922,144.011,5385.0
2023-10-02 13:10:00,145.46,145.5,145.29,145.33,6644.0,143.9714,144.011,143.8031,143.8427,6644.0
2023-10-02 13:15:00,145.36,145.67,145.36,145.58,6080.0,143.8724,144.1792,143.8724,144.0901,6080.0
2023-10-02 13:20:00,145.67,145.76,145.65,145.71,4200.0,144.1792,144.2683,144.1594,144.2188,4200.0
2023-10-02 13:25:00,145.7,145.82,145.69,145.77,2950.0,144.2089,144.3277,144.199,144.2782,2950.0
2023-10-02 13:30:00,145.86,145.9,145.64,145.64,5582.0,144.3673,144.4069,144.1495,144.1495,5582.0
2023-10-02 13:35:00,145.68,145.78,145.63,145.65,2770.0,144.1891,144.2881,144.1396,144.1594,2770.0
2023-10-02 13:40:00,145.74,145.85,145.73,145.82,3480.0,144.2485,144.3574,144.2386,144.3277,3480.0
2023-10-02 13:45:00,145.8,145.91,145.76,145.8,5452.0,144.3079,144.4168,144.2683,144.3079,5452.0
2023-10-02 13:50:00,145.8,145.98,145.78,145.93,3206.0,144.3079,144.486,144.2881,144.4366,3206.0
2023-10-02 13:55:00,145.99,145.99,145.73,145.75,2899.0,144.4959,144.4959,144.2386,144.2584,2899.0
2023-10-02 14:00:00,145.72,145.78,145.47,145.55,23629.0,144.2287,144.2881,143.9813,144.0604,23629.0
2023-10-02 14:05:00,145.59,145.61,145.0,145.03,18064.0,144.1,144.1198,143.5161,143.5458,18064.0
2023-10-02 14:10:00,145.02,145.78,145.02,145.76,15514.0,143.5359,144.2881,143.5359,144.2683,15514.0
2023-10-02 14:15:00,145.74,145.74,145.38,145.39,11987.0,144.2485,144.2485,143.8922,143.9021,11987.0
2023-10-02 14:20:00,145.4,145.4,145.05,145.23,8933.0,143.912,143.912,143.5656,143.7437,8933.0
2023-10-02 14:25:00,145.24,145.26,144.94,144.95,18946.0,143.7536,143.7734,143.4567,143.4666,18946.0
2023-10-02 14:30:00,144.93,144.99,144.87,144.96,11957.0,143.4468,143.5062,143.3874,143.4765,11957.0
2023-10-02 14:35:00,144.94,145.02,144.79,144.8,7873.0,143.4567,143.5359,143.3082,143.3181,7873.0
2023-10-02 14:40:00,144.79,144.8,144.59,144.72,10440.0,143.3082,143.3181,143.1103,143.2389,10440.0
2023-10-02 14:45:00,144.78,144.94,144.72,144.94,5414.0,143.2983,143.4567,143.2389,143.4567,5414.0
2023-10-02 14:50:00,144.94,145.17,144.88,144.99,11297.0,143.4567,143.6843,143.3973,143.5062,11297.0
2023-10-02 14:55:00,144.98,145.1,144.92,145.08,3993.0,143.4963,143.615,143.4369,143.5953,3993.0
2023-10-02 15:00:00,145.07,145.12,144.72,144.77,11561.0,143.5854,143.6348,143.2389,143.2884,11561.0
2023-10-02 15:05:00,144.8,145.12,144.68,145.11,6786.0,143.3181,143.6348,143.1993,143.6249,6786.0
2023-10-02 15:10:00,145.09,145.25,144.89,144.91,10928.0,143.6051,143.7635,143.4072,143.427,10928.0
2023-10-02 15:15:00,144.94,145.17,144.94,145.07,6893.0,143.4567,143.6843,143.4567,143.5854,6893.0
2023-10-02 15:20:00,145.05,145.47,145.01,145.45,9536.0,143.5656,143.9813,143.526,143.9615,9536.0
2023-10-02 15:25:00,145.49,145.5,145.27,145.4,8758.0,144.0011,144.011,143.7833,143.912,8758.0
2023-10-02 15:30:00,145.37,145.71,145.34,145.64,17991.0,143.8823,144.2188,143.8526,144.1495,17991.0
2023-10-02 15:35:00,145.66,145.66,145.46,145.57,9822.0,144.1693,144.1693,143.9714,144.0802,9822.0
2023-10-02 15:40:00,145.58,145.66,145.51,145.6,11329.0,144.0901,144.1693,144.0209,144.1099,11329.0
2023-10-02 15:45:00,145.58,145.79,145.58,145.64,22154.0,144.0901,144.298,144.0901,144.1495,22154.0
2023-10-02 15:50:00,145.64,145.95,145.51,145.92,36457.0,144.1495,144.4563,144.0209,144.4267,36457.0
2023-10-02 15:55:00,145.95,146.23,145.92,146.23,75181.0,144.4563,144.7335,144.4267,144.7335,75181.0
2023-10-03 09:30:00,145.2,145.71,145.19,145.68,19299.0,143.714,144.2188,143.7041,144.1891,19299.0
2023-10-03 09:35:00,145.7,146.27,145.62,146.05,19204.0,144.2089,144.7731,144.1297,144.5553,19204.0
2023-10-03 09:40:00,146.02,146.34,145.84,146.07,10140.0,144.5256,144.8424,144.3475,144.5751,10140.0
2023-10-03 09:45:00,146.08,146.38,145.82,146.35,6969.0,144.585,144.8819,144.3277,144.8523,6969.0
2023-10-03 09:50:00,146.39,146.76,146.39,146.76,14234.0,144.8918,145.2581,144.8918,145.2581,14234.0
2023-10-03 09:55:00,146.77,146.86,146.35,146.38,28113.0,145.268,145.357,144.8523,144.8819,28113.0
2023-10-03 10:00:00,146.41,146.41,145.43,145.47,59186.0,144.9116,144.9116,143.9417,143.9813,59186.0
2023-10-03 10:05:00,145.45,145.57,145.17,145.31,18324.0,143.9615,144.0802,143.6843,143.8229,18324.0
2023-10-03 10:10:00,145.32,145.81,145.13,145.31,17014.0,143.8328,144.3178,143.6447,143.8229,17014.0
2023-10-03 10:15:00,145.13,145.13,144.83,145.0,14609.0,143.6447,143.6447,143.3478,143.5161,14609.0
2023-10-03 10:20:00,144.99,145.25,144.82,144.89,27576.0,143.5062,143.7635,143.3379,143.4072,27576.0
2023-10-03 10:25:00,144.83,145.23,144.83,144.89,19588.0,143.3478,143.7437,143.3478,143.4072,19588.0
2023-10-03 10:30:00,144.86,145.14,144.79,145.03,11785.0,143.3775,143.6546,143.3082,143.5458,11785.0
2023-10-03 10:35:00,145.1,145.25,144.54,144.56,13731.0,143.615,143.7635,143.0608,143.0806,13731.0
2023-10-03 10:40:00,144.53,144.84,144.51,144.77,10137.0,143.0509,143.3577,143.0311,143.2884,10137.0
2023-10-03 10:45:00,144.75,144.76,144.22,144.31,13133.0,143.2686,143.2785,142.7441,142.8331,13133.0
2023-10-03 10:50:00,144.27,144.34,143.97,144.09,14510.0,142.7935,142.8628,142.4966,142.6154,14510.0
2023-10-03 10:55:00,144.09,144.16,143.76,143.77,6328.0,142.6154,142.6847,142.2888,142.2987,6328.0
2023-10-03 11:00:00,143.68,143.74,143.34,143.59,22483.0,142.2096,142.269,141.8731,142.1205,22483.0
2023-10-03 11:05:00,143.6,143.8,143.55,143.72,13289.0,142.1304,142.3284,142.0809,142.2492,13289.0
2023-10-03 11:10:00,143.78,143.84,143.65,143.82,8300.0,142.3086,142.3679,142.1799,142.3481,8300.0
2023-10-03 11:15:00,143.83,143.93,143.75,143.9,8760.0,142.358,142.457,142.2789,142.4273,8760.0
2023-10-03 11:20:00,143.89,144.09,143.82,143.94,7436.0,142.4174,142.6154,142.3481,142.4669,7436.0
2023-10-03 11:25:00,143.88,144.06,143.82,143.98,5896.0,142.4075,142.5857,142.3481,142.5065,5896.0
2023-10-03 11:30:00,143.95,144.17,143.7,143.78,14767.0,142.4768,142.6946,142.2294,142.3086,14767.0
2023-10-03 11:35:00,143.75,143.83,143.58,143.69,6791.0,142.2789,142.358,142.1106,142.2195,6791.0
2023-10-03 11:40:00,143.74,143.94,143.74,143.85,5796.0,142.269,142.4669,142.269,142.3778,5796.0
2023-10-03 11:45:00,143.8,143.93,143.78,143.93,6698.0,142.3284,142.457,142.3086,142.457,6698.0
2023-10-03 11:50:00,143.85,143.87,143.59,143.61,9720.0,142.3778,142.3976,142.1205,142.1403,9720.0
2023-10-03 11:55:00,143.65,143.7,143.4,143.66,7225.0,142.1799,142.2294,141.9324,142.1898,7225.0
2023-10-03 12:00:00,143.66,144.01,143.58,144.01,10275.0,142.1898,142.5362,142.1106,142.5362,10275.0
2023-10-03 12:05:00,143.98,144.02,143.83,143.83,4900.0,142.5065,142.5461,142.358,142.358,4900.0
2023-10-03 12:10:00,143.88,144.01,143.84,143.95,9638.0,142.4075,142.5362,142.3679,142.4768,9638.0
2023-10-03 12:15:00,144.07,144.29,143.99,144.23,5432.0,142.5956,142.8133,142.5164,142.754,5432.0
2023-10-03 12:20:00,144.25,144.25,144.02,144.16,7277.0,142.7737,142.7737,142.5461,142.6847,7277.0
2023-10-03 12:25:00,144.17,144.39,144.11,144.31,12402.0,142.6946,142.9123,142.6352,142.8331,12402.0
2023-10-03 12:30:00,144.28,144.35,144.16,144.16,5679.0,142.8034,142.8727,142.6847,142.6847,5679.0
2023-10-03 12:35:00,144.15,144.27,144.05,144.24,3884.0,142.6748,142.7935,142.5758,142.7638,3884.0
2023-10-03 12:40:00,144.29,144.33,144.1,144.1,1900.0,142.8133,142.8529,142.6253,142.6253,1900.0
2023-10-03 12:45:00,144.09,144.18,144.08,144.17,3700.0,142.6154,142.7045,142.6055,142.6946,3700.0
2023-10-03 12:50:00,144.1,144.2,144.01,144.05,6108.0,142.6253,142.7243,142.5362,142.5758,6108.0
2023-10-03 12:55:00,144.05,144.21,143.98,144.09,6911.0,142.5758,142.7342,142.5065,142.6154,6911.0
2023-10-03 13:00:00,144.09,144.35,144.09,144.2,3600.0,142.6154,142.8727,142.6154,142.7243,3600.0
2023-10-03 13:05:00,144.22,144.28,143.91,143.91,2275.0,142.7441,142.8034,142.4372,142.4372,2275.0
2023-10-03 13:10:00,143.9,143.9,143.69,143.8,3100.0,142.4273,142.4273,142.2195,142.3284,3100.0
2023-10-03 13:15:00,143.76,143.78,143.52,143.57,8512.0,142.2888,142.3086,142.0512,142.1007,8512.0
2023-10-03 13:20:00,143.53,143.57,143.39,143.55,10784.0,142.0611,142.1007,141.9225,142.0809,10784.0
2023-10-03 13:25:00,143.47,143.51,143.22,143.31,7727.0,142.0017,142.0413,141.7543,141.8434,7727.0
2023-10-03 13:30:00,143.28,143.32,143.18,143.31,10760.0,141.8137,141.8533,141.7147,141.8434,10760.0
2023-10-03 13:35:00,143.31,143.31,143.1,143.14,3734.0,141.8434,141.8434,141.6355,141.6751,3734.0
2023-10-03 13:40:00,143.14,143.33,143.14,143.28,3735.0,141.6751,141.8632,141.6751,141.8137,3735.0
2023-10-03 13:45:00,143.24,143.32,143.07,143.1,4556.0,141.7741,141.8533,141.6058,141.6355,4556.0
2023-10-03 13:50:00,143.06,143.11,142.98,143.11,2300.0,141.5959,141.6454,141.5167,141.6454,2300.0
2023-10-03 13:55:00,142.99,143.05,142.87,143.0,3703.0,141.5266,141.586,141.4079,141.5365,3703.0
2023-10-03 14:00:00,142.97,143.06,142.87,142.9,6034.0,141.5068,141.5959,141.4079,141.4376,6034.0
2023-10-03 14:05:00,142.92,142.96,142.74,142.78,7715.0,141.4574,141.4969,141.2792,141.3188,7715.0
2023-10-03 14:10:00,142.81,142.82,142.63,142.7,4635.0,141.3485,141.3584,141.1703,141.2396,4635.0
2023-10-03 14:15:00,142.7,142.7,142.45,142.63,21845.0,141.2396,141.2396,140.9922,141.1703,21845.0
2023-10-03 14:20:00,142.66,142.77,142.54,142.77,7600.0,141.2,141.3089,141.0812,141.3089,7600.0
2023-10-03 14:25:00,142.76,142.77,142.62,142.71,3319.0,141.299,141.3089,141.1604,141.2495,3319.0
2023-10-03 14:30:00,142.74,142.93,142.72,142.91,4190.0,141.2792,141.4673,141.2594,141.4475,4190.0
2023-10-03 14:35:00,142.92,143.07,142.91,143.07,2719.0,141.4574,141.6058,141.4475,141.6058,2719.0
2023-10-03 14:40:00,143.05,143.11,142.98,143.04,2000.0,141.586,141.6454,141.5167,141.5761,2000.0
2023-10-03 14:45:00,143.09,143.1,143.0,143.07,1900.0,141.6256,141.6355,141.5365,141.6058,1900.0
2023-10-03 14:50:00,143.08,143.13,142.82,142.93,7475.0,141.6157,141.6652,141.3584,141.4673,7475.0
2023-10-03 14:55:00,142.91,142.91,142.69,142.75,7251.0,141.4475,141.4475,141.2297,141.2891,7251.0
2023-10-03 15:00:00,142.73,143.06,142.66,142.95,10490.0,141.2693,141.5959,141.2,141.4871,10490.0
2023-10-03 15:05:00,142.94,142.95,142.47,142.49,7627.0,141.4772,141.4871,141.012,141.0318,7627.0
2023-10-03 15:10:00,142.57,142.57,142.39,142.47,8023.0,141.1109,141.1109,140.9328,141.012,8023.0
2023-10-03 15:15:00,142.49,142.75,142.49,142.72,9315.0,141.0318,141.2891,141.0318,141.2594,9315.0
2023-10-03 15:20:00,142.72,142.81,142.68,142.73,8827.0,141.2594,141.3485,141.2198,141.2693,8827.0
2023-10-03 15:25:00,142.74,142.74,142.37,142.38,15730.0,141.2792,141.2792,140.913,140.9229,15730.0
2023-10-03 15:30:00,142.42,142.47,142.18,142.18,8427.0,140.9625,141.012,140.7249,140.7249,8427.0
2023-10-03 15:35:00,142.18,142.39,142.18,142.31,11094.0,140.7249,140.9328,140.7249,140.8536,11094.0
2023-10-03 15:40:00,142.31,142.7,142.31,142.62,21677.0,140.8536,141.2396,140.8536,141.1604,21677.0
2023-10-03 15:45:00,142.6,142.77,142.51,142.75,26529.0,141.1406,141.3089,141.0516,141.2891,26529.0
2023-10-03 15:50:00,142.74,142.95,142.71,142.76,66626.0,141.2792,141.4871,141.2495,141.299,66626.0
2023-10-03 15:55:00,142.76,143.05,142.72,143.05,65195.0,141.299,141.586,141.2594,141.586,65195.0
2023-10-04 09:30:00,144.08,144.09,143.6,143.69,18631.0,142.6055,142.6154,142.1304,142.2195,18631.0
2023-10-04 09:35:00,143.72,144.35,143.72,144.31,12915.0,142.2492,142.8727,142.2492,142.8331,12915.0
2023-10-04 09:40:00,144.32,144.54,144.2,144.46,15735.0,142.843,143.0608,142.7243,142.9816,15735.0
2023-10-04 09:45:00,144.49,144.67,144.21,144.47,26546.0,143.0113,143.1894,142.7342,142.9915,26546.0
2023-10-04 09:50:00,144.4,144.6,144.02,144.55,15624.0,142.9222,143.1202,142.5461,143.0707,15624.0
2023-10-04 09:55:00,144.58,144.62,144.3,144.38,13461.0,143.1004,143.14,142.8232,142.9024,13461.0
2023-10-04 10:00:00,144.3,144.5,143.78,143.83,32955.0,142.8232,143.0212,142.3086,142.358,32955.0
2023-10-04 10:05:00,143.86,144.1,143.57,143.74,23636.0,142.3877,142.6253,142.1007,142.269,23636.0
2023-10-04 10:10:00,143.81,144.13,143.8,144.03,16103.0,142.3382,142.655,142.3284,142.556,16103.0
2023-10-04 10:15:00,144.07,144.11,143.63,144.01,21770.0,142.5956,142.6352,142.1601,142.5362,21770.0
2023-10-04 10:20:00,144.0,144.01,143.25,143.36,23905.0,142.5263,142.5362,141.784,141.8929,23905.0
2023-10-04 10:25:00,143.38,143.6,142.98,142.98,29273.0,141.9126,142.1304,141.5167,141.5167,29273.0
2023-10-04 10:30:00,143.05,143.69,143.05,143.69,17562.0,141.586,142.2195,141.586,142.2195,17562.0
2023-10-04 10:35:00,143.68,144.0,143.68,143.93,13949.0,142.2096,142.5263,142.2096,142.457,13949.0
2023-10-04 10:40:00,143.94,144.41,143.94,144.16,19376.0,142.4669,142.9321,142.4669,142.6847,19376.0
2023-10-04 10:45:00,144.16,144.29,143.46,143.47,16450.0,142.6847,142.8133,141.9918,142.0017,16450.0
2023-10-04 10:50:00,143.48,143.72,143.43,143.47,9900.0,142.0116,142.2492,141.9621,142.0017,9900.0
2023-10-04 10:55:00,143.48,143.61,143.39,143.6,11381.0,142.0116,142.1403,141.9225,142.1304,11381.0
2023-10-04 11:00:00,143.5,143.81,143.4,143.74,7187.0,142.0314,142.3382,141.9324,142.269,7187.0
2023-10-04 11:05:00,143.73,143.77,143.56,143.7,7960.0,142.2591,142.2987,142.0908,142.2294,7960.0
2023-10-04 11:10:00,143.78,143.95,143.71,143.93,8799.0,142.3086,142.4768,142.2393,142.457,8799.0
2023-10-04 11:15:00,143.9,144.34,143.9,144.32,12900.0,142.4273,142.8628,142.4273,142.843,12900.0
2023-10-04 11:20:00,144.38,144.54,144.25,144.27,8829.0,142.9024,143.0608,142.7737,142.7935,8829.0
2023-10-04 11:25:00,144.29,144.51,144.28,144.48,15157.0,142.8133,143.0311,142.8034,143.0014,15157.0
2023-10-04 11:30:00,144.46,144.59,144.4,144.56,13122.0,142.9816,143.1103,142.9222,143.0806,13122.0
2023-10-04 11:35:00,144.55,144.87,144.45,144.83,17883.0,143.0707,143.3874,142.9717,143.3478,17883.0
2023-10-04 11:40:00,144.84,144.92,144.54,144.63,15669.0,143.3577,143.4369,143.0608,143.1499,15669.0
2023-10-04 11:45:00,144.62,145.0,144.54,144.84,15929.0,143.14,143.5161,143.0608,143.3577,15929.0
2023-10-04 11:50:00,144.83,144.84,144.62,144.78,10827.0,143.3478,143.3577,143.14,143.2983,10827.0
2023-10-04 11:55:00,144.79,145.14,144.74,145.09,11949.0,143.3082,143.6546,143.2587,143.6051,11949.0
2023-10-04 12:00:00,145.06,145.1,144.6,144.61,12736.0,143.5755,143.615,143.1202,143.1301,12736.0
2023-10-04 12:05:00,144.61,144.7,144.53,144.6,17842.0,143.1301,143.2191,143.0509,143.1202,17842.0
2023-10-04 12:10:00,144.62,144.76,144.4,144.42,17311.0,143.14,143.2785,142.9222,142.942,17311.0
2023-10-04 12:15:00,144.42,144.65,144.39,144.61,7600.0,142.942,143.1697,142.9123,143.1301,7600.0
2023-10-04 12:20:00,144.62,144.76,144.42,144.42,13057.0,143.14,143.2785,142.942,142.942,13057.0
2023-10-04 12:25:00,144.42,144.65,144.42,144.65,6371.0,142.942,143.1697,142.942,143.1697,6371.0
2023-10-04 12:30:00,144.66,144.76,144.55,144.69,8338.0,143.1795,143.2785,143.0707,143.2092,8338.0
2023-10-04 12:35:00,144.66,144.71,144.49,144.6,7509.0,143.1795,143.229,143.0113,143.1202,7509.0
2023-10-04 12:40:00,144.62,144.66,144.41,144.43,8000.0,143.14,143.1795,142.9321,142.9519,8000.0
2023-10-04 12:45:00,144.44,144.83,144.44,144.83,10180.0,142.9618,143.3478,142.9618,143.3478,10180.0
2023-10-04 12:50:00,144.8,144.9,144.72,144.76,10748.0,143.3181,143.4171,143.2389,143.2785,10748.0
2023-10-04 12:55:00,144.79,144.84,144.65,144.75,9612.0,143.3082,143.3577,143.1697,143.2686,9612.0
2023-10-04 13:00:00,144.72,144.76,144.54,144.56,12943.0,143.2389,143.2785,143.0608,143.0806,12943.0
2023-10-04 13:05:00,144.51,144.68,144.51,144.65,8328.0,143.0311,143.1993,143.0311,143.1697,8328.0
2023-10-04 13:10:00,144.66,144.68,144.47,144.47,10073.0,143.1795,143.1993,142.9915,142.9915,10073.0
2023-10-04 13:15:00,144.47,144.65,144.47,144.52,9592.0,142.9915,143.1697,142.9915,143.041,9592.0
2023-10-04 13:20:00,144.52,144.57,144.29,144.3,14762.0,143.041,143.0905,142.8133,142.8232,14762.0
2023-10-04 13:25:00,144.31,144.31,144.12,144.12,12579.0,142.8331,142.8331,142.6451,142.6451,12579.0
2023-10-04 13:30:00,144.08,144.17,144.0,144.12,14892.0,142.6055,142.6946,142.5263,142.6451,14892.0
2023-10-04 13:35:00,144.14,144.2,144.08,144.2,10700.0,142.6649,142.7243,142.6055,142.7243,10700.0
2023-10-04 13:40:00,144.19,144.24,144.05,144.24,12219.0,142.7144,142.7638,142.5758,142.7638,12219.0
2023-10-04 13:45:00,144.29,144.36,144.2,144.32,10034.0,142.8133,142.8826,142.7243,142.843,10034.0
2023-10-04 13:50:00,144.31,144.31,143.88,143.94,17471.0,142.8331,142.8331,142.4075,142.4669,17471.0
2023-10-04 13:55:00,143.93,144.08,143.85,143.91,16742.0,142.457,142.6055,142.3778,142.4372,16742.0
2023-10-04 14:00:00,143.9,144.07,143.71,144.07,19673.0,142.4273,142.5956,142.2393,142.5956,19673.0
2023-10-04 14:05:00,144.08,144.14,143.86,143.87,16483.0,142.6055,142.6649,142.3877,142.3976,16483.0
2023-10-04 14:10:00,143.87,144.12,143.87,144.06,11136.0,142.3976,142.6451,142.3976,142.5857,11136.0
2023-10-04 14:15:00,144.1,144.23,144.07,144.21,7408.0,142.6253,142.754,142.5956,142.7342,7408.0
2023-10-04 14:20:00,144.21,144.21,143.73,143.79,18949.0,142.7342,142.7342,142.2591,142.3185,18949.0
2023-10-04 14:25:00,143.79,144.14,143.77,144.13,7434.0,142.3185,142.6649,142.2987,142.655,7434.0
2023-10-04 14:30:00,144.15,144.27,144.14,144.19,14394.0,142.6748,142.7935,142.6649,142.7144,14394.0
2023-10-04 14:35:00,144.11,144.35,144.02,144.35,12914.0,142.6352,142.8727,142.5461,142.8727,12914.0
2023-10-04 14:40:00,144.33,144.54,144.32,144.5,16365.0,142.8529,143.0608,142.843,143.0212,16365.0
2023-10-04 14:45:00,144.49,144.52,144.38,144.38,14122.0,143.0113,143.041,142.9024,142.9024,14122.0
2023-10-04 14:50:00,144.36,144.39,144.28,144.33,14809.0,142.8826,142.9123,142.8034,142.8529,14809.0
2023-10-04 14:55:00,144.34,144.54,144.31,144.49,9847.0,142.8628,143.0608,142.8331,143.0113,9847.0
2023-10-04 15:00:00,144.48,144.65,144.47,144.5,13307.0,143.0014,143.1697,142.9915,143.0212,13307.0
2023-10-04 15:05:00,144.5,144.66,144.4,144.64,14075.0,143.0212,143.1795,142.9222,143.1598,14075.0
2023-10-04 15:10:00,144.64,144.97,144.61,144.93,22105.0,143.1598,143.4864,143.1301,143.4468,22105.0
2023-10-04 15:15:00,144.91,145.15,144.9,145.03,20538.0,143.427,143.6645,143.4171,143.5458,20538.0
2023-10-04 15:20:00,145.01,145.21,144.96,145.21,21906.0,143.526,143.7239,143.4765,143.7239,21906.0
2023-10-04 15:25:00,145.2,145.27,145.07,145.11,14090.0,143.714,143.7833,143.5854,143.6249,14090.0
2023-10-04 15:30:00,145.17,145.38,145.16,145.3,23604.0,143.6843,143.8922,143.6744,143.813,23604.0
2023-10-04 15:35:00,145.3,145.47,145.28,145.32,13747.0,143.813,143.9813,143.7932,143.8328,13747.0
2023-10-04 15:40:00,145.34,145.39,145.2,145.2,31127.0,143.8526,143.9021,143.714,143.714,31127.0
2023-10-04 15:45:00,145.17,145.35,145.12,145.12,32953.0,143.6843,143.8625,143.6348,143.6348,32953.0
2023-10-04 15:50:00,145.11,145.22,144.91,145.22,76815.0,143.6249,143.7338,143.427,143.7338,76815.0
2023-10-04 15:55:00,145.19,145.33,145.18,145.19,110210.0,143.7041,143.8427,143.6942,143.7041,110210.0
2023-10-05 09:30:00,145.25,145.9,145.25,145.74,26612.0,143.7635,144.4069,143.7635,144.2485,26612.0
2023-10-05 09:35:00,145.79,145.88,145.41,145.57,10296.0,144.298,144.3871,143.9219,144.0802,10296.0
2023-10-05 09:40:00,145.43,145.47,144.92,145.13,11291.0,143.9417,143.9813,143.4369,143.6447,11291.0
2023-10-05 09:45:00,145.12,145.22,144.87,144.9,15826.0,143.6348,143.7338,143.3874,143.4171,15826.0
2023-10-05 09:50:00,144.88,144.99,144.32,144.51,12857.0,143.3973,143.5062,142.843,143.0311,12857.0
2023-10-05 09:55:00,144.51,144.84,144.5,144.75,6883.0,143.0311,143.3577,143.0212,143.2686,6883.0
2023-10-05 10:00:00,144.76,144.76,144.13,144.19,6869.0,143.2785,143.2785,142.655,142.7144,6869.0
2023-10-05 10:05:00,144.17,144.17,143.97,144.15,5003.0,142.6946,142.6946,142.4966,142.6748,5003.0
2023-10-05 10:10:00,144.14,144.3,144.07,144.29,3900.0,142.6649,142.8232,142.5956,142.8133,3900.0
2023-10-05 10:15:00,144.23,144.4,144.05,144.35,9890.0,142.754,142.9222,142.5758,142.8727,9890.0
2023-10-05 10:20:00,144.29,144.37,144.14,144.2,5864.0,142.8133,142.8925,142.6649,142.7243,5864.0
2023-10-05 10:25:00,144.23,144.78,144.23,144.72,8820.0,142.754,143.2983,142.754,143.2389,8820.0
2023-10-05 10:30:00,144.72,144.82,144.57,144.57,9819.0,143.2389,143.3379,143.0905,143.0905,9819.0
2023-10-05 10:35:00,144.61,144.61,143.88,143.88,9686.0,143.1301,143.1301,142.4075,142.4075,9686.0
2023-10-05 10:40:00,143.88,143.97,143.68,143.95,7395.0,142.4075,142.4966,142.2096,142.4768,7395.0
2023-10-05 10:45:00,143.91,144.04,143.82,143.85,5200.0,142.4372,142.5659,142.3481,142.3778,5200.0
2023-10-05 10:50:00,143.85,144.19,143.78,144.13,8920.0,142.3778,142.7144,142.3086,142.655,8920.0
2023-10-05 10:55:00,144.24,144.24,143.95,144.01,3595.0,142.7638,142.7638,142.4768,142.5362,3595.0
2023-10-05 11:00:00,144.04,144.25,143.89,144.1,6370.0,142.5659,142.7737,142.4174,142.6253,6370.0
2023-10-05 11:05:00,144.11,144.18,143.97,144.06,3761.0,142.6352,142.7045,142.4966,142.5857,3761.0
2023-10-05 11:10:00,144.06,144.25,144.02,144.13,3400.0,142.5857,142.7737,142.5461,142.655,3400.0
2023-10-05 11:15:00,144.13,144.27,143.94,143.96,3100.0,142.655,142.7935,142.4669,142.4867,3100.0
2023-10-05 11:20:00,144.0,144.3,143.95,144.27,6195.0,142.5263,142.8232,142.4768,142.7935,6195.0
2023-10-05 11:25:00,144.28,144.29,144.13,144.19,3900.0,142.8034,142.8133,142.655,142.7144,3900.0
2023-10-05 11:30:00,144.12,144.2,143.95,144.12,3700.0,142.6451,142.7243,142.4768,142.6451,3700.0
2023-10-05 11:35:00,144.13,144.46,144.13,144.42,4900.0,142.655,142.9816,142.655,142.942,4900.0
2023-10-05 11:40:00,144.44,144.48,144.3,144.35,2138.0,142.9618,143.0014,142.8232,142.8727,2138.0
2023-10-05 11:45:00,144.21,144.45,144.21,144.35,2550.0,142.7342,142.9717,142.7342,142.8727,2550.0
2023-10-05 11:50:00,144.27,144.55,144.21,144.55,4113.0,142.7935,143.0707,142.7342,143.0707,4113.0
2023-10-05 11:55:00,144.52,144.62,144.2,144.26,7896.0,143.041,143.14,142.7243,142.7836,7896.0
2023-10-05 12:00:00,144.28,144.57,144.22,144.56,7546.0,142.8034,143.0905,142.7441,143.0806,7546.0
2023-10-05 12:05:00,144.53,144.65,144.52,144.62,4000.0,143.0509,143.1697,143.041,143.14,4000.0
2023-10-05 12:10:00,144.63,144.89,144.63,144.89,9413.0,143.1499,143.4072,143.1499,143.4072,9413.0
2023-10-05 12:15:00,144.88,144.91,144.66,144.8,15554.0,143.3973,143.427,143.1795,143.3181,15554.0
2023-10-05 12:20:00,144.81,144.85,144.71,144.71,4622.0,143.328,143.3676,143.229,143.229,4622.0
2023-10-05 12:25:00,144.74,145.03,144.7,144.97,3582.0,143.2587,143.5458,143.2191,143.4864,3582.0
2023-10-05 12:30:00,144.98,145.16,144.89,144.89,8940.0,143.4963,143.6744,143.4072,143.4072,8940.0
2023-10-05 12:35:00,144.91,145.04,144.9,144.94,7870.0,143.427,143.5557,143.4171,143.4567,7870.0
2023-10-05 12:40:00,144.91,144.91,144.79,144.83,3351.0,143.427,143.427,143.3082,143.3478,3351.0
2023-10-05 12:45:00,144.8,144.88,144.67,144.7,5678.0,143.3181,143.3973,143.1894,143.2191,5678.0
2023-10-05 12:50:00,144.78,144.88,144.78,144.86,2600.0,143.2983,143.3973,143.2983,143.3775,2600.0
2023-10-05 12:55:00,144.83,144.83,144.71,144.82,2654.0,143.3478,143.3478,143.229,143.3379,2654.0
2023-10-05 13:00:00,144.93,144.97,144.68,144.71,3300.0,143.4468,143.4864,143.1993,143.229,3300.0
2023-10-05 13:05:00,144.61,144.66,144.53,144.57,3371.0,143.1301,143.1795,143.0509,143.0905,3371.0
2023-10-05 13:10:00,144.58,144.9,144.57,144.9,3116.0,143.1004,143.4171,143.0905,143.4171,3116.0
2023-10-05 13:15:00,144.86,144.95,144.78,144.81,3949.0,143.3775,143.4666,143.2983,143.328,3949.0
2023-10-05 13:20:00,144.83,144.98,144.77,144.93,2222.0,143.3478,143.4963,143.2884,143.4468,2222.0
2023-10-05 13:25:00,144.97,145.0,144.91,145.0,2700.0,143.4864,143.5161,143.427,143.5161,2700.0
2023-10-05 13:30:00,145.02,145.07,144.76,145.01,25355.0,143.5359,143.5854,143.2785,143.526,25355.0
2023-10-05 13:35:00,145.04,145.34,145.04,145.33,25677.0,143.5557,143.8526,143.5557,143.8427,25677.0
2023-10-05 13:40:00,145.3,145.45,145.3,145.34,9729.0,143.813,143.9615,143.813,143.8526,9729.0
2023-10-05 13:45:00,145.37,145.47,145.31,145.46,9823.0,143.8823,143.9813,143.8229,143.9714,9823.0
2023-10-05 13:50:00,145.41,145.5,145.23,145.24,4274.0,143.9219,144.011,143.7437,143.7536,4274.0
2023-10-05 13:55:00,145.24,145.34,145.22,145.34,3100.0,143.7536,143.8526,143.7338,143.8526,3100.0
2023-10-05 14:00:00,145.35,145.59,145.35,145.56,7743.0,143.8625,144.1,143.8625,144.0703,7743.0
2023-10-05 14:05:00,145.55,145.55,145.37,145.43,5200.0,144.0604,144.0604,143.8823,143.9417,5200.0
2023-10-05 14:10:00,145.42,145.43,145.31,145.42,5466.0,143.9318,143.9417,143.8229,143.9318,5466.0
2023-10-05 14:15:00,145.45,145.61,145.45,145.52,5527.0,143.9615,144.1198,143.9615,144.0307,5527.0
2023-10-05 14:20:00,145.5,145.52,145.39,145.39,4137.0,144.011,144.0307,143.9021,143.9021,4137.0
2023-10-05 14:25:00,145.34,145.37,145.22,145.35,4362.0,143.8526,143.8823,143.7338,143.8625,4362.0
2023-10-05 14:30:00,145.36,145.57,145.34,145.57,8127.0,143.8724,144.0802,143.8526,144.0802,8127.0
2023-10-05 14:35:00,145.59,145.81,145.51,145.8,16072.0,144.1,144.3178,144.0209,144.3079,16072.0
2023-10-05 14:40:00,145.75,145.86,145.61,145.67,10891.0,144.2584,144.3673,144.1198,144.1792,10891.0
2023-10-05 14:45:00,145.67,145.68,145.58,145.61,5929.0,144.1792,144.1891,144.0901,144.1198,5929.0
2023-10-05 14:50:00,145.65,145.69,145.62,145.62,2300.0,144.1594,144.199,144.1297,144.1297,2300.0
2023-10-05 14:55:00,145.66,145.72,145.57,145.71,6156.0,144.1693,144.2287,144.0802,144.2188,6156.0
2023-10-05 15:00:00,145.72,145.78,145.51,145.64,7219.0,144.2287,144.2881,144.0209,144.1495,7219.0
2023-10-05 15:05:00,145.59,145.63,145.55,145.56,3359.0,144.1,144.1396,144.0604,144.0703,3359.0
2023-10-05 15:10:00,145.56,145.57,145.35,145.46,6992.0,144.0703,144.0802,143.8625,143.9714,6992.0
2023-10-05 15:15:00,145.4,145.53,145.31,145.38,8478.0,143.912,144.0406,143.8229,143.8922,8478.0
2023-10-05 15:20:00,145.37,145.46,145.25,145.3,7909.0,143.8823,143.9714,143.7635,143.813,7909.0
2023-10-05 15:25:00,145.31,145.56,145.31,145.56,6769.0,143.8229,144.0703,143.8229,144.0703,6769.0
2023-10-05 15:30:00,145.56,145.63,145.48,145.49,10140.0,144.0703,144.1396,143.9912,144.0011,10140.0
2023-10-05 15:35:00,145.5,145.6,145.46,145.53,3766.0,144.011,144.1099,143.9714,144.0406,3766.0
2023-10-05 15:40:00,145.53,145.56,145.43,145.47,7000.0,144.0406,144.0703,143.9417,143.9813,7000.0
2023-10-05 15:45:00,145.44,145.58,145.37,145.52,10118.0,143.9516,144.0901,143.8823,144.0307,10118.0
2023-10-05 15:50:00,145.52,145.64,145.16,145.18,24118.0,144.0307,144.1495,143.6744,143.6942,24118.0
2023-10-05 15:55:00,145.21,145.34,145.1,145.19,34719.0,143.7239,143.8526,143.615,143.7041,34719.0
2023-10-06 09:30:00,144.63,145.0,144.58,144.58,26749.0,143.1499,143.5161,143.1004,143.1004,26749.0
2023-10-06 09:35:00,144.59,144.72,143.83,143.91,20308.0,143.1103,143.2389,142.358,142.4372,20308.0
2023-10-06 09:40:00,143.78,144.14,143.55,143.97,15857.0,142.3086,142.6649,142.0809,142.4966,15857.0
2023-10-06 09:45:00,143.98,144.6,143.84,143.84,19200.0,142.5065,143.1202,142.3679,142.3679,19200.0
2023-10-06 09:50:00,143.85,144.13,143.73,144.12,10635.0,142.3778,142.655,142.2591,142.6451,10635.0
2023-10-06 09:55:00,144.08,144.17,143.72,144.08,7768.0,142.6055,142.6946,142.2492,142.6055,7768.0
2023-10-06 10:00:00,144.13,144.13,143.78,144.03,11625.0,142.655,142.655,142.3086,142.556,11625.0
2023-10-06 10:05:00,144.04,144.23,143.79,144.22,14180.0,142.5659,142.754,142.3185,142.7441,14180.0
2023-10-06 10:10:00,144.29,144.89,144.29,144.76,17557.0,142.8133,143.4072,142.8133,143.2785,17557.0
2023-10-06 10:15:00,144.74,144.96,144.68,144.78,10880.0,143.2587,143.4765,143.1993,143.2983,10880.0
2023-10-06 10:20:00,144.65,145.4,144.43,145.38,21400.0,143.1697,143.912,142.9519,143.8922,21400.0
2023-10-06 10:25:00,145.39,145.67,145.33,145.67,18605.0,143.9021,144.1792,143.8427,144.1792,18605.0
2023-10-06 10:30:00,145.67,146.18,145.67,145.99,24164.0,144.1792,144.684,144.1792,144.4959,24164.0
2023-10-06 10:35:00,146.0,146.19,145.85,145.99,21793.0,144.5058,144.6939,144.3574,144.4959,21793.0
2023-10-06 10:40:00,145.98,146.13,145.72,146.04,14263.0,144.486,144.6345,144.2287,144.5454,14263.0
2023-10-06 10:45:00,146.09,146.44,146.07,146.27,7080.0,144.5949,144.9413,144.5751,144.7731,7080.0
2023-10-06 10:50:00,146.29,146.39,146.07,146.09,5775.0,144.7929,144.8918,144.5751,144.5949,5775.0
2023-10-06 10:55:00,146.03,146.21,145.83,146.17,8991.0,144.5355,144.7137,144.3376,144.6741,8991.0
2023-10-06 11:00:00,146.17,146.43,146.08,146.43,11816.0,144.6741,144.9314,144.585,144.9314,11816.0
2023-10-06 11:05:00,146.4,146.59,146.28,146.54,12640.0,144.9017,145.0898,144.783,145.0403,12640.0
2023-10-06 11:10:00,146.54,146.67,146.4,146.45,18920.0,145.0403,145.169,144.9017,144.9512,18920.0
2023-10-06 11:15:00,146.45,146.56,146.34,146.36,17687.0,144.9512,145.0601,144.8424,144.8622,17687.0
2023-10-06 11:20:00,146.38,146.64,146.33,146.64,8598.0,144.8819,145.1393,144.8325,145.1393,8598.0
2023-10-06 11:25:00,146.65,147.06,146.62,146.75,23748.0,145.1492,145.555,145.1195,145.2482,23748.0
2023-10-06 11:30:00,146.78,147.38,146.76,147.37,19325.0,145.2779,145.8717,145.2581,145.8618,19325.0
2023-10-06 11:35:00,147.34,147.64,147.31,147.52,13390.0,145.8321,146.1291,145.8024,146.0103,13390.0
2023-10-06 11:40:00,147.55,147.84,147.55,147.63,29019.0,146.04,146.327,146.04,146.1192,29019.0
2023-10-06 11:45:00,147.62,147.77,147.55,147.77,12252.0,146.1093,146.2577,146.04,146.2577,12252.0
2023-10-06 11:50:00,147.75,147.76,147.61,147.73,10342.0,146.2379,146.2478,146.0994,146.2181,10342.0
2023-10-06 11:55:00,147.71,148.16,147.68,148.14,18161.0,146.1983,146.6437,146.1686,146.6239,18161.0
2023-10-06 12:00:00,148.18,148.38,148.08,148.26,57707.0,146.6635,146.8615,146.5645,146.7427,57707.0
2023-10-06 12:05:00,148.27,148.28,148.13,148.14,9320.0,146.7526,146.7625,146.614,146.6239,9320.0
2023-10-06 12:10:00,148.16,148.19,148.04,148.05,31567.0,146.6437,146.6734,146.525,146.5349,31567.0
2023-10-06 12:15:00,148.05,148.09,147.95,147.98,7706.0,146.5349,146.5744,146.4359,146.4656,7706.0
2023-10-06 12:20:00,147.99,147.99,147.71,147.79,8860.0,146.4755,146.4755,146.1983,146.2775,8860.0
2023-10-06 12:25:00,147.75,147.97,147.69,147.86,4400.0,146.2379,146.4557,146.1785,146.3468,4400.0
2023-10-06 12:30:00,147.94,147.94,147.69,147.69,7052.0,146.426,146.426,146.1785,146.1785,7052.0
2023-10-06 12:35:00,147.68,147.9,147.67,147.87,4070.0,146.1686,146.3864,146.1587,146.3567,4070.0
2023-10-06 12:40:00,147.86,148.09,147.86,148.06,5250.0,146.3468,146.5744,146.3468,146.5448,5250.0
2023-10-06 12:45:00,148.07,148.17,148.06,148.08,7210.0,146.5547,146.6536,146.5448,146.5645,7210.0
2023-10-06 12:50:00,148.13,148.16,147.86,147.92,6805.0,146.614,146.6437,146.3468,146.4062,6805.0
2023-10-06 12:55:00,147.96,148.03,147.93,147.99,9016.0,146.4458,146.5151,146.4161,146.4755,9016.0
2023-10-06 13:00:00,147.97,148.08,147.88,147.92,6743.0,146.4557,146.5645,146.3666,146.4062,6743.0
2023-10-06 13:05:00,147.9,147.94,147.83,147.9,5500.0,146.3864,146.426,146.3171,146.3864,5500.0
2023-10-06 13:10:00,147.92,148.15,147.82,148.15,8600.0,146.4062,146.6338,146.3072,146.6338,8600.0
2023-10-06 13:15:00,148.15,148.19,148.11,148.19,4108.0,146.6338,146.6734,146.5942,146.6734,4108.0
2023-10-06 13:20:00,148.2,148.45,148.19,148.43,22417.0,146.6833,146.9308,146.6734,146.911,22417.0
2023-10-06 13:25:00,148.26,148.33,148.2,148.24,6575.0,146.7427,146.812,146.6833,146.7229,6575.0
2023-10-06 13:30:00,148.28,148.37,148.23,148.37,11815.0,146.7625,146.8516,146.713,146.8516,11815.0
2023-10-06 13:35:00,148.37,148.42,148.25,148.4,6596.0,146.8516,146.9011,146.7328,146.8813,6596.0
2023-10-06 13:40:00,148.43,148.44,148.17,148.22,3322.0,146.911,146.9209,146.6536,146.7031,3322.0
2023-10-06 13:45:00,148.21,148.29,148.17,148.29,1200.0,146.6932,146.7724,146.6536,146.7724,1200.0
2023-10-06 13:50:00,148.26,148.29,148.22,148.26,1507.0,146.7427,146.7724,146.7031,146.7427,1507.0
2023-10-06 13:55:00,148.28,148.43,148.26,148.43,3880.0,146.7625,146.911,146.7427,146.911,3880.0
2023-10-06 14:00:00,148.35,148.39,148.27,148.32,4531.0,146.8318,146.8714,146.7526,146.8021,4531.0
2023-10-06 14:05:00,148.26,148.3,148.15,148.29,8800.0,146.7427,146.7823,146.6338,146.7724,8800.0
2023-10-06 14:10:00,148.27,148.43,148.27,148.3,7900.0,146.7526,146.911,146.7526,146.7823,7900.0
2023-10-06 14:15:00,148.27,148.31,148.19,148.22,4206.0,146.7526,146.7922,146.6734,146.7031,4206.0
2023-10-06 14:20:00,148.25,148.37,148.25,148.31,6765.0,146.7328,146.8516,146.7328,146.7922,6765.0
2023-10-06 14:25:00,148.34,148.56,148.33,148.56,12606.0,146.8219,147.0396,146.812,147.0396,12606.0
2023-10-06 14:30:00,148.55,148.57,148.47,148.53,5780.0,147.0297,147.0495,146.9506,147.0099,5780.0
2023-10-06 14:35:00,148.54,148.69,148.53,148.61,14091.0,147.0198,147.1683,147.0099,147.0891,14091.0
2023-10-06 14:40:00,148.58,148.73,148.58,148.67,7466.0,147.0594,147.2079,147.0594,147.1485,7466.0
2023-10-06 14:45:00,148.68,148.74,148.58,148.64,7219.0,147.1584,147.2178,147.0594,147.1188,7219.0
2023-10-06 14:50:00,148.62,148.64,148.49,148.6,5185.0,147.099,147.1188,146.9704,147.0792,5185.0
2023-10-06 14:55:00,148.55,148.63,148.49,148.59,4700.0,147.0297,147.1089,146.9704,147.0693,4700.0
2023-10-06 15:00:00,148.62,148.63,148.46,148.52,3424.0,147.099,147.1089,146.9407,147.0,3424.0
2023-10-06 15:05:00,148.5,148.86,148.5,148.83,6425.0,146.9803,147.3366,146.9803,147.3069,6425.0
2023-10-06 15:10:00,148.82,148.82,148.58,148.63,5870.0,147.297,147.297,147.0594,147.1089,5870.0
2023-10-06 15:15:00,148.68,148.69,148.57,148.62,7421.0,147.1584,147.1683,147.0495,147.099,7421.0
2023-10-06 15:20:00,148.6,148.72,148.59,148.72,10669.0,147.0792,147.198,147.0693,147.198,10669.0
2023-10-06 15:25:00,148.69,148.87,148.66,148.83,14130.0,147.1683,147.3465,147.1386,147.3069,14130.0
2023-10-06 15:30:00,148.83,148.9,148.7,148.76,8992.0,147.3069,147.3762,147.1782,147.2376,8992.0
2023-10-06 15:35:00,148.75,148.88,148.71,148.88,4446.0,147.2277,147.3564,147.1881,147.3564,4446.0
2023-10-06 15:40:00,148.91,148.94,148.63,148.63,13649.0,147.3861,147.4157,147.1089,147.1089,13649.0
2023-10-06 15:45:00,148.62,148.68,148.56,148.63,23220.0,147.099,147.1584,147.0396,147.1089,23220.0
2023-10-06 15:50:00,148.58,148.63,148.34,148.37,81400.0,147.0594,147.1089,146.8219,146.8516,81400.0
2023-10-06 15:55:00,148.36,148.38,148.21,148.34,93481.0,146.8417,146.8615,146.6932,146.8219,93481.0
2023-10-09 09:30:00,146.71,147.05,146.01,146.01,36253.0,145.2086,145.5451,144.5157,144.5157,36253.0
2023-10-09 09:35:00,145.99,146.39,145.73,146.27,16759.0,144.4959,144.8918,144.2386,144.7731,16759.0
2023-10-09 09:40:00,146.24,146.84,146.03,146.83,13370.0,144.7434,145.3372,144.5355,145.3273,13370.0
2023-10-09 09:45:00,146.82,146.94,146.41,146.87,15582.0,145.3174,145.4362,144.9116,145.3669,15582.0
2023-10-09 09:50:00,146.9,146.9,146.3,146.56,20652.0,145.3966,145.3966,144.8028,145.0601,20652.0
2023-10-09 09:55:00,146.58,146.59,146.31,146.42,23153.0,145.0799,145.0898,144.8127,144.9215,23153.0
2023-10-09 10:00:00,146.41,146.61,145.66,145.7,20181.0,144.9116,145.1096,144.1693,144.2089,20181.0
2023-10-09 10:05:00,145.74,146.06,145.74,145.96,18585.0,144.2485,144.5652,144.2485,144.4662,18585.0
2023-10-09 10:10:00,145.98,146.29,145.92,146.1,14742.0,144.486,144.7929,144.4267,144.6048,14742.0
2023-10-09 10:15:00,146.27,146.46,146.22,146.46,7159.0,144.7731,144.9611,144.7236,144.9611,7159.0
2023-10-09 10:20:00,146.43,146.65,146.28,146.65,5000.0,144.9314,145.1492,144.783,145.1492,5000.0
2023-10-09 10:25:00,146.64,146.64,146.31,146.35,7797.0,145.1393,145.1393,144.8127,144.8523,7797.0
2023-10-09 10:30:00,146.4,146.46,146.28,146.33,7429.0,144.9017,144.9611,144.783,144.8325,7429.0
2023-10-09 10:35:00,146.3,146.34,145.97,146.11,8300.0,144.8028,144.8424,144.4761,144.6147,8300.0
2023-10-09 10:40:00,146.13,146.34,146.0,146.31,5551.0,144.6345,144.8424,144.5058,144.8127,5551.0
2023-10-09 10:45:00,146.32,146.32,145.89,145.91,6728.0,144.8226,144.8226,144.397,144.4168,6728.0
2023-10-09 10:50:00,145.91,146.26,145.91,146.21,7498.0,144.4168,144.7632,144.4168,144.7137,7498.0
2023-10-09 10:55:00,146.24,146.33,146.1,146.1,9627.0,144.7434,144.8325,144.6048,144.6048,9627.0
2023-10-09 11:00:00,146.09,146.14,145.92,146.07,8492.0,144.5949,144.6444,144.4267,144.5751,8492.0
2023-10-09 11:05:00,146.07,146.07,145.75,145.83,8738.0,144.5751,144.5751,144.2584,144.3376,8738.0
2023-10-09 11:10:00,145.8,145.87,145.65,145.8,5601.0,144.3079,144.3772,144.1594,144.3079,5601.0
2023-10-09 11:15:00,145.82,146.0,145.82,145.97,2700.0,144.3277,144.5058,144.3277,144.4761,2700.0
2023-10-09 11:20:00,145.98,146.16,145.93,146.11,2202.0,144.486,144.6642,144.4366,144.6147,2202.0
2023-10-09 11:25:00,146.11,146.36,146.1,146.31,9408.0,144.6147,144.8622,144.6048,144.8127,9408.0
2023-10-09 11:30:00,146.33,146.43,146.28,146.32,9578.0,144.8325,144.9314,144.783,144.8226,9578.0
2023-10-09 11:35:00,146.3,146.41,146.3,146.34,4056.0,144.8028,144.9116,144.8028,144.8424,4056.0
2023-10-09 11:40:00,146.33,146.36,146.21,146.29,6904.0,144.8325,144.8622,144.7137,144.7929,6904.0
2023-10-09 11:45:00,146.26,146.33,146.13,146.32,16688.0,144.7632,144.8325,144.6345,144.8226,16688.0
2023-10-09 11:50:00,146.31,146.37,146.31,146.34,2811.0,144.8127,144.872,144.8127,144.8424,2811.0
2023-10-09 11:55:00,146.34,146.47,146.31,146.44,4764.0,144.8424,144.971,144.8127,144.9413,4764.0
2023-10-09 12:00:00,146.46,146.56,146.37,146.4,17013.0,144.9611,145.0601,144.872,144.9017,17013.0
2023-10-09 12:05:00,146.41,146.69,146.41,146.6,4230.0,144.9116,145.1888,144.9116,145.0997,4230.0
2023-10-09 12:10:00,146.59,146.64,146.46,146.48,3981.0,145.0898,145.1393,144.9611,144.9809,3981.0
2023-10-09 12:15:00,146.48,146.71,146.48,146.71,2200.0,144.9809,145.2086,144.9809,145.2086,2200.0
2023-10-09 12:20:00,146.7,146.98,146.7,146.82,4500.0,145.1987,145.4758,145.1987,145.3174,4500.0
2023-10-09 12:25:00,146.8,146.81,146.7,146.73,2400.0,145.2976,145.3075,145.1987,145.2284,2400.0
2023-10-09 12:30:00,146.74,146.85,146.74,146.83,7526.0,145.2383,145.3471,145.2383,145.3273,7526.0
2023-10-09 12:35:00,146.85,146.85,146.66,146.7,6003.0,145.3471,145.3471,145.1591,145.1987,6003.0
2023-10-09 12:40:00,146.71,146.77,146.51,146.51,7401.0,145.2086,145.268,145.0106,145.0106,7401.0
2023-10-09 12:45:00,146.52,146.66,146.46,146.64,3000.0,145.0205,145.1591,144.9611,145.1393,3000.0
2023-10-09 12:50:00,146.69,146.71,146.58,146.64,2559.0,145.1888,145.2086,145.0799,145.1393,2559.0
2023-10-09 12:55:00,146.71,146.73,146.52,146.67,3733.0,145.2086,145.2284,145.0205,145.169,3733.0
2023-10-09 13:00:00,146.69,146.84,146.68,146.76,5843.0,145.1888,145.3372,145.1789,145.2581,5843.0
2023-10-09 13:05:00,146.79,146.82,146.75,146.82,1500.0,145.2878,145.3174,145.2482,145.3174,1500.0
2023-10-09 13:10:00,146.85,146.85,146.71,146.73,2650.0,145.3471,145.3471,145.2086,145.2284,2650.0
2023-10-09 13:15:00,146.78,146.82,146.76,146.76,1600.0,145.2779,145.3174,145.2581,145.2581,1600.0
2023-10-09 13:20:00,146.78,146.84,146.75,146.84,1874.0,145.2779,145.3372,145.2482,145.3372,1874.0
2023-10-09 13:25:00,146.84,147.29,146.84,147.27,2790.0,145.3372,145.7826,145.3372,145.7628,2790.0
2023-10-09 13:30:00,147.31,147.59,147.31,147.58,8574.0,145.8024,146.0796,145.8024,146.0697,8574.0
2023-10-09 13:35:00,147.59,147.78,147.54,147.78,5836.0,146.0796,146.2676,146.0301,146.2676,5836.0
2023-10-09 13:40:00,147.77,148.1,147.77,148.01,6038.0,146.2577,146.5843,146.2577,146.4953,6038.0
2023-10-09 13:45:00,148.09,148.2,148.01,148.07,10691.0,146.5744,146.6833,146.4953,146.5547,10691.0
2023-10-09 13:50:00,148.09,148.17,148.01,148.11,8628.0,146.5744,146.6536,146.4953,146.5942,8628.0
2023-10-09 13:55:00,148.13,148.15,148.01,148.13,9615.0,146.614,146.6338,146.4953,146.614,9615.0
2023-10-09 14:00:00,148.14,148.15,147.91,148.12,7752.0,146.6239,146.6338,146.3963,146.6041,7752.0
2023-10-09 14:05:00,148.08,148.35,148.05,148.28,6893.0,146.5645,146.8318,146.5349,146.7625,6893.0
2023-10-09 14:10:00,148.27,148.27,148.03,148.04,5700.0,146.7526,146.7526,146.5151,146.525,5700.0
2023-10-09 14:15:00,148.07,148.14,148.05,148.05,5259.0,146.5547,146.6239,146.5349,146.5349,5259.0
2023-10-09 14:20:00,148.06,148.14,148.04,148.11,5239.0,146.5448,146.6239,146.525,146.5942,5239.0
2023-10-09 14:25:00,148.09,148.14,148.02,148.14,3930.0,146.5744,146.6239,146.5052,146.6239,3930.0
2023-10-09 14:30:00,148.18,148.21,148.0,148.0,7023.0,146.6635,146.6932,146.4854,146.4854,7023.0
2023-10-09 14:35:00,148.0,148.12,147.87,148.12,5028.0,146.4854,146.6041,146.3567,146.6041,5028.0
2023-10-09 14:40:00,148.16,148.37,148.13,148.33,4082.0,146.6437,146.8516,146.614,146.812,4082.0
2023-10-09 14:45:00,148.31,148.32,148.18,148.21,7397.0,146.7922,146.8021,146.6635,146.6932,7397.0
2023-10-09 14:50:00,148.25,148.33,148.14,148.33,4727.0,146.7328,146.812,146.6239,146.812,4727.0
2023-10-09 14:55:00,148.41,148.46,148.25,148.25,7056.0,146.8912,146.9407,146.7328,146.7328,7056.0
2023-10-09 15:00:00,148.24,148.32,148.06,148.21,11361.0,146.7229,146.8021,146.5448,146.6932,11361.0
2023-10-09 15:05:00,148.2,148.35,148.2,148.26,5000.0,146.6833,146.8318,146.6833,146.7427,5000.0
2023-10-09 15:10:00,148.25,148.35,148.08,148.1,11293.0,146.7328,146.8318,146.5645,146.5843,11293.0
2023-10-09 15:15:00,148.05,148.14,147.93,148.03,11397.0,146.5349,146.6239,146.4161,146.5151,11397.0
2023-10-09 15:20:00,147.99,148.17,147.99,148.14,6148.0,146.4755,146.6536,146.4755,146.6239,6148.0
2023-10-09 15:25:00,148.14,148.3,148.1,148.25,8853.0,146.6239,146.7823,146.5843,146.7328,8853.0
2023-10-09 15:30:00,148.26,148.26,148.06,148.08,5234.0,146.7427,146.7427,146.5448,146.5645,5234.0
2023-10-09 15:35:00,148.01,148.14,148.01,148.05,9914.0,146.4953,146.6239,146.4953,146.5349,9914.0
2023-10-09 15:40:00,148.09,148.14,147.99,147.99,5748.0,146.5744,146.6239,146.4755,146.4755,5748.0
2023-10-09 15:45:00,147.92,147.98,147.85,147.94,7178.0,146.4062,146.4656,146.3369,146.426,7178.0
2023-10-09 15:50:00,147.93,147.99,147.77,147.96,29237.0,146.4161,146.4755,146.2577,146.4458,29237.0
2023-10-09 15:55:00,147.97,148.1,147.93,147.96,31214.0,146.4557,146.5843,146.4161,146.4458,31214.0
2023-10-10 09:30:00,148.4,148.69,148.18,148.19,16735.0,146.8813,147.1683,146.6635,146.6734,16735.0
2023-10-10 09:35:00,148.17,148.26,147.85,148.12,14125.0,146.6536,146.7427,146.3369,146.6041,14125.0
2023-10-10 09:40:00,148.14,148.89,148.12,148.41,16558.0,146.6239,147.3663,146.6041,146.8912,16558.0
2023-10-10 09:45:00,148.43,148.63,148.26,148.37,12600.0,146.911,147.1089,146.7427,146.8516,12600.0
2023-10-10 09:50:00,148.38,148.76,148.38,148.66,5883.0,146.8615,147.2376,146.8615,147.1386,5883.0
2023-10-10 09:55:00,148.72,149.08,148.66,149.08,10328.0,147.198,147.5543,147.1386,147.5543,10328.0
2023-10-10 10:00:00,149.07,149.39,149.05,149.24,12607.0,147.5444,147.8611,147.5246,147.7127,12607.0
2023-10-10 10:05:00,149.18,149.22,149.07,149.12,3600.0,147.6533,147.6929,147.5444,147.5939,3600.0
2023-10-10 10:10:00,149.06,149.32,148.94,149.3,11555.0,147.5345,147.7919,147.4157,147.7721,11555.0
2023-10-10 10:15:00,149.4,149.44,149.32,149.44,8446.0,147.871,147.9106,147.7919,147.9106,8446.0
2023-10-10 10:20:00,149.35,149.44,149.18,149.42,6427.0,147.8216,147.9106,147.6533,147.8908,6427.0
2023-10-10 10:25:00,149.43,149.59,149.3,149.56,9004.0,147.9007,148.0591,147.7721,148.0294,9004.0
2023-10-10 10:30:00,149.59,149.9,149.53,149.81,20797.0,148.0591,148.3659,147.9997,148.2768,20797.0
2023-10-10 10:35:00,149.85,149.98,149.81,149.81,13216.0,148.3164,148.4451,148.2768,148.2768,13216.0
2023-10-10 10:40:00,149.81,150.02,149.81,149.94,9826.0,148.2768,148.4847,148.2768,148.4055,9826.0
2023-10-10 10:45:00,149.95,149.99,149.71,149.75,8923.0,148.4154,148.455,148.1779,148.2175,8923.0
2023-10-10 10:50:00,149.82,150.01,149.78,149.87,9719.0,148.2867,148.4748,148.2472,148.3362,9719.0
2023-10-10 10:55:00,149.87,149.95,149.78,149.88,6490.0,148.3362,148.4154,148.2472,148.3461,6490.0
2023-10-10 11:00:00,149.91,150.17,149.86,150.16,5477.0,148.3758,148.6332,148.3263,148.6233,5477.0
2023-10-10 11:05:00,150.11,150.41,149.96,149.96,18141.0,148.5738,148.8707,148.4253,148.4253,18141.0
2023-10-10 11:10:00,149.96,150.19,149.9,150.19,7866.0,148.4253,148.653,148.3659,148.653,7866.0
2023-10-10 11:15:00,150.21,150.5,150.21,150.48,17917.0,148.6728,148.9598,148.6728,148.94,17917.0
2023-10-10 11:20:00,150.45,150.55,150.37,150.55,6450.0,148.9103,149.0093,148.8311,149.0093,6450.0
2023-10-10 11:25:00,150.55,150.58,150.46,150.52,4701.0,149.0093,149.039,148.9202,148.9796,4701.0
2023-10-10 11:30:00,150.51,150.67,150.49,150.65,15066.0,148.9697,149.128,148.9499,149.1082,15066.0
2023-10-10 11:35:00,150.65,150.65,150.5,150.51,8553.0,149.1082,149.1082,148.9598,148.9697,8553.0
2023-10-10 11:40:00,150.51,150.82,150.51,150.75,5570.0,148.9697,149.2765,148.9697,149.2072,5570.0
2023-10-10 11:45:00,150.77,150.89,150.74,150.89,5572.0,149.227,149.3458,149.1973,149.3458,5572.0
2023-10-10 11:50:00,150.9,150.94,150.79,150.88,6517.0,149.3557,149.3953,149.2468,149.3359,6517.0
2023-10-10 11:55:00,150.88,150.96,150.81,150.82,13484.0,149.3359,149.4151,149.2666,149.2765,13484.0
2023-10-10 12:00:00,150.83,150.84,150.67,150.67,4800.0,149.2864,149.2963,149.128,149.128,4800.0
2023-10-10 12:05:00,150.66,150.7,150.59,150.65,5454.0,149.1181,149.1577,149.0489,149.1082,5454.0
2023-10-10 12:10:00,150.62,150.63,150.54,150.55,4842.0,149.0786,149.0885,148.9994,149.0093,4842.0
2023-10-10 12:15:00,150.61,150.63,150.55,150.6,5370.0,149.0687,149.0885,149.0093,149.0588,5370.0
2023-10-10 12:20:00,150.61,150.62,150.38,150.43,4200.0,149.0687,149.0786,148.841,148.8905,4200.0
2023-10-10 12:25:00,150.47,150.58,150.47,150.57,4123.0,148.9301,149.039,148.9301,149.0291,4123.0
2023-10-10 12:30:00,150.6,150.6,150.48,150.52,4120.0,149.0588,149.0588,148.94,148.9796,4120.0
2023-10-10 12:35:00,150.54,150.65,150.45,150.64,5325.0,148.9994,149.1082,148.9103,149.0984,5325.0
2023-10-10 12:40:00,150.65,150.66,150.56,150.63,7600.0,149.1082,149.1181,149.0192,149.0885,7600.0
2023-10-10 12:45:00,150.68,150.77,150.65,150.65,2000.0,149.1379,149.227,149.1082,149.1082,2000.0
2023-10-10 12:50:00,150.68,150.97,150.68,150.91,1652.0,149.1379,149.425,149.1379,149.3656,1652.0
2023-10-10 12:55:00,150.91,150.91,150.78,150.89,1800.0,149.3656,149.3656,149.2369,149.3458,1800.0
2023-10-10 13:00:00,150.86,150.86,150.1,150.11,13166.0,149.3161,149.3161,148.5639,148.5738,13166.0
2023-10-10 13:05:00,150.03,150.07,149.61,149.72,29128.0,148.4946,148.5342,148.0789,148.1878,29128.0
2023-10-10 13:10:00,149.71,149.85,149.43,149.46,12415.0,148.1779,148.3164,147.9007,147.9304,12415.0
2023-10-10 13:15:00,149.44,149.53,149.31,149.46,12221.0,147.9106,147.9997,147.782,147.9304,12221.0
2023-10-10 13:20:00,149.45,149.67,149.45,149.54,8682.0,147.9205,148.1383,147.9205,148.0096,8682.0
2023-10-10 13:25:00,149.53,149.64,149.41,149.64,3098.0,147.9997,148.1086,147.8809,148.1086,3098.0
2023-10-10 13:30:00,149.65,149.69,149.51,149.65,6459.0,148.1185,148.1581,147.9799,148.1185,6459.0
2023-10-10 13:35:00,149.69,149.77,149.58,149.65,2488.0,148.1581,148.2373,148.0492,148.1185,2488.0
2023-10-10 13:40:00,149.64,149.84,149.64,149.84,4400.0,148.1086,148.3065,148.1086,148.3065,4400.0
2023-10-10 13:45:00,149.83,149.9,149.75,149.81,5223.0,148.2966,148.3659,148.2175,148.2768,5223.0
2023-10-10 13:50:00,149.79,149.85,149.47,149.66,9300.0,148.257,148.3164,147.9403,148.1284,9300.0
2023-10-10 13:55:00,149.71,149.78,149.69,149.71,2600.0,148.1779,148.2472,148.1581,148.1779,2600.0
2023-10-10 14:00:00,149.71,149.88,149.65,149.88,10473.0,148.1779,148.3461,148.1185,148.3461,10473.0
2023-10-10 14:05:00,149.85,149.85,149.64,149.66,5495.0,148.3164,148.3164,148.1086,148.1284,5495.0
2023-10-10 14:10:00,149.67,149.8,149.56,149.56,4246.0,148.1383,148.2669,148.0294,148.0294,4246.0
2023-10-10 14:15:00,149.57,149.88,149.54,149.88,5882.0,148.0393,148.3461,148.0096,148.3461,5882.0
2023-10-10 14:20:00,149.94,149.95,149.73,149.81,1918.0,148.4055,148.4154,148.1977,148.2768,1918.0
2023-10-10 14:25:00,149.72,149.89,149.56,149.67,3778.0,148.1878,148.356,148.0294,148.1383,3778.0
2023-10-10 14:30:00,149.69,149.87,149.65,149.87,2000.0,148.1581,148.3362,148.1185,148.3362,2000.0
2023-10-10 14:35:00,149.85,149.93,149.61,149.71,11760.0,148.3164,148.3956,148.0789,148.1779,11760.0
2023-10-10 14:40:00,149.68,149.83,149.65,149.83,3214.0,148.1482,148.2966,148.1185,148.2966,3214.0
2023-10-10 14:45:00,149.94,150.11,149.88,149.88,8975.0,148.4055,148.5738,148.3461,148.3461,8975.0
2023-10-10 14:50:00,149.91,149.97,149.67,149.67,10908.0,148.3758,148.4352,148.1383,148.1383,10908.0
2023-10-10 14:55:00,149.66,149.76,149.61,149.76,12640.0,148.1284,148.2274,148.0789,148.2274,12640.0
2023-10-10 15:00:00,149.76,149.96,149.7,149.94,12809.0,148.2274,148.4253,148.168,148.4055,12809.0
2023-10-10 15:05:00,149.94,150.04,149.85,150.01,3465.0,148.4055,148.5045,148.3164,148.4748,3465.0
2023-10-10 15:10:00,150.01,150.01,149.82,149.87,2500.0,148.4748,148.4748,148.2867,148.3362,2500.0
2023-10-10 15:15:00,149.85,150.02,149.82,149.88,5329.0,148.3164,148.4847,148.2867,148.3461,5329.0
2023-10-10 15:20:00,149.85,149.89,149.7,149.89,6103.0,148.3164,148.356,148.168,148.356,6103.0
2023-10-10 15:25:00,149.9,149.95,149.81,149.82,4700.0,148.3659,148.4154,148.2768,148.2867,4700.0
2023-10-10 15:30:00,149.81,149.98,149.8,149.97,4973.0,148.2768,148.4451,148.2669,148.4352,4973.0
2023-10-10 15:35:00,149.94,149.96,149.75,149.81,9314.0,148.4055,148.4253,148.2175,148.2768,9314.0
2023-10-10 15:40:00,149.82,149.92,149.82,149.91,6579.0,148.2867,148.3857,148.2867,148.3758,6579.0
2023-10-10 15:45:00,149.9,150.01,149.9,150.01,7373.0,148.3659,148.4748,148.3659,148.4748,7373.0
2023-10-10 15:50:00,150.0,150.05,149.71,149.75,33803.0,148.4649,148.5144,148.1779,148.2175,33803.0
2023-10-10 15:55:00,149.79,149.91,149.7,149.8,33985.0,148.257,148.3758,148.168,148.2669,33985.0
2023-10-11 09:30:00,150.54,151.26,150.47,151.11,9424.0,148.9994,149.712,148.9301,149.5635,9424.0
2023-10-11 09:35:00,151.17,151.17,150.83,150.87,6240.0,149.6229,149.6229,149.2864,149.326,6240.0
2023-10-11 09:40:00,150.88,150.97,150.48,150.5,11580.0,149.3359,149.425,148.94,148.9598,11580.0
2023-10-11 09:45:00,150.53,150.74,150.31,150.51,15602.0,148.9895,149.1973,148.7717,148.9697,15602.0
2023-10-11 09:50:00,150.44,150.54,150.13,150.37,20824.0,148.9004,148.9994,148.5936,148.8311,20824.0
2023-10-11 09:55:00,150.37,150.41,150.13,150.33,45436.0,148.8311,148.8707,148.5936,148.7915,45436.0
2023-10-11 10:00:00,150.33,150.33,149.98,150.03,54225.0,148.7915,148.7915,148.4451,148.4946,54225.0
2023-10-11 10:05:00,150.03,150.15,149.93,150.01,25832.0,148.4946,148.6134,148.3956,148.4748,25832.0
2023-10-11 10:10:00,150.03,150.16,149.9,149.9,30733.0,148.4946,148.6233,148.3659,148.3659,30733.0
2023-10-11 10:15:00,149.92,150.16,149.86,150.15,12579.0,148.3857,148.6233,148.3263,148.6134,12579.0
2023-10-11 10:20:00,150.08,150.46,150.08,150.37,16078.0,148.5441,148.9202,148.5441,148.8311,16078.0
2023-10-11 10:25:00,150.36,150.38,150.03,150.26,23246.0,148.8212,148.841,148.4946,148.7222,23246.0
2023-10-11 10:30:00,150.27,150.45,149.98,150.44,14918.0,148.7321,148.9103,148.4451,148.9004,14918.0
2023-10-11 10:35:00,150.43,150.65,150.26,150.61,19920.0,148.8905,149.1082,148.7222,149.0687,19920.0
2023-10-11 10:40:00,150.66,150.73,150.55,150.61,6602.0,149.1181,149.1874,149.0093,149.0687,6602.0
2023-10-11 10:45:00,150.68,150.68,150.36,150.53,12871.0,149.1379,149.1379,148.8212,148.9895,12871.0
2023-10-11 10:50:00,150.59,151.06,150.59,151.0,16356.0,149.0489,149.5141,149.0489,149.4547,16356.0
2023-10-11 10:55:00,151.0,151.06,150.94,151.05,11987.0,149.4547,149.5141,149.3953,149.5042,11987.0
2023-10-11 11:00:00,151.04,151.23,150.89,150.96,15985.0,149.4943,149.6823,149.3458,149.4151,15985.0
2023-10-11 11:05:00,150.98,151.17,150.94,151.17,9856.0,149.4349,149.6229,149.3953,149.6229,9856.0
2023-10-11 11:10:00,151.14,151.26,151.02,151.04,7554.0,149.5932,149.712,149.4745,149.4943,7554.0
2023-10-11 11:15:00,151.06,151.07,150.46,150.54,22319.0,149.5141,149.524,148.9202,148.9994,22319.0
2023-10-11 11:20:00,150.5,150.72,150.47,150.7,5900.0,148.9598,149.1775,148.9301,149.1577,5900.0
2023-10-11 11:25:00,150.69,150.7,150.44,150.46,3974.0,149.1478,149.1577,148.9004,148.9202,3974.0
2023-10-11 11:30:00,150.45,150.55,150.45,150.47,4900.0,148.9103,149.0093,148.9103,148.9301,4900.0
2023-10-11 11:35:00,150.46,150.5,150.31,150.37,5878.0,148.9202,148.9598,148.7717,148.8311,5878.0
2023-10-11 11:40:00,150.37,150.38,150.02,150.07,28042.0,148.8311,148.841,148.4847,148.5342,28042.0
2023-10-11 11:45:00,150.07,150.33,150.07,150.3,7792.0,148.5342,148.7915,148.5342,148.7618,7792.0
2023-10-11 11:50:00,150.32,150.49,150.3,150.4,4469.0,148.7816,148.9499,148.7618,148.8608,4469.0
2023-10-11 11:55:00,150.34,150.42,150.3,150.37,2700.0,148.8014,148.8806,148.7618,148.8311,2700.0
2023-10-11 12:00:00,150.35,150.4,150.26,150.31,3400.0,148.8113,148.8608,148.7222,148.7717,3400.0
2023-10-11 12:05:00,150.32,150.32,150.19,150.26,3801.0,148.7816,148.7816,148.653,148.7222,3801.0
2023-10-11 12:10:00,150.26,150.26,150.01,150.09,6402.0,148.7222,148.7222,148.4748,148.554,6402.0
2023-10-11 12:15:00,150.01,150.01,149.77,149.82,13438.0,148.4748,148.4748,148.2373,148.2867,13438.0
2023-10-11 12:20:00,149.85,149.93,149.75,149.91,12449.0,148.3164,148.3956,148.2175,148.3758,12449.0
2023-10-11 12:25:00,149.93,150.07,149.88,150.07,3807.0,148.3956,148.5342,148.3461,148.5342,3807.0
2023-10-11 12:30:00,150.08,150.17,150.03,150.09,3803.0,148.5441,148.6332,148.4946,148.554,3803.0
2023-10-11 12:35:00,150.1,150.18,150.01,150.13,4821.0,148.5639,148.6431,148.4748,148.5936,4821.0
2023-10-11 12:40:00,150.14,150.19,150.05,150.05,3831.0,148.6035,148.653,148.5144,148.5144,3831.0
2023-10-11 12:45:00,149.96,150.04,149.95,149.99,4750.0,148.4253,148.5045,148.4154,148.455,4750.0
2023-10-11 12:50:00,150.0,150.02,149.81,149.89,6604.0,148.4649,148.4847,148.2768,148.356,6604.0
2023-10-11 12:55:00,149.89,150.12,149.87,150.12,2100.0,148.356,148.5837,148.3362,148.5837,2100.0
2023-10-11 13:00:00,150.13,150.16,149.95,150.08,7195.0,148.5936,148.6233,148.4154,148.5441,7195.0
2023-10-11 13:05:00,150.07,150.16,150.07,150.13,7636.0,148.5342,148.6233,148.5342,148.5936,7636.0
2023-10-11 13:10:00,150.13,150.16,150.09,150.11,4815.0,148.5936,148.6233,148.554,148.5738,4815.0
2023-10-11 13:15:00,150.13,150.14,149.65,149.7,9011.0,148.5936,148.6035,148.1185,148.168,9011.0
2023-10-11 13:20:00,149.66,149.95,149.63,149.95,5922.0,148.1284,148.4154,148.0987,148.4154,5922.0
2023-10-11 13:25:00,149.9,150.01,149.85,149.91,16382.0,148.3659,148.4748,148.3164,148.3758,16382.0
2023-10-11 13:30:00,149.88,149.88,149.73,149.74,4997.0,148.3461,148.3461,148.1977,148.2076,4997.0
2023-10-11 13:35:00,149.67,149.74,149.5,149.5,5730.0,148.1383,148.2076,147.97,147.97,5730.0
2023-10-11 13:40:00,149.5,149.63,149.5,149.6,4873.0,147.97,148.0987,147.97,148.069,4873.0
2023-10-11 13:45:00,149.59,149.67,149.51,149.56,4300.0,148.0591,148.1383,147.9799,148.0294,4300.0
2023-10-11 13:50:00,149.59,149.81,149.59,149.79,4317.0,148.0591,148.2768,148.0591,148.257,4317.0
2023-10-11 13:55:00,149.75,149.9,149.75,149.88,1153.0,148.2175,148.3659,148.2175,148.3461,1153.0
2023-10-11 14:00:00,150.0,150.08,149.82,149.83,14613.0,148.4649,148.5441,148.2867,148.2966,14613.0
2023-10-11 14:05:00,149.87,149.99,149.86,149.86,1300.0,148.3362,148.455,148.3263,148.3263,1300.0
2023-10-11 14:10:00,149.84,149.95,149.78,149.81,5193.0,148.3065,148.4154,148.2472,148.2768,5193.0
2023-10-11 14:15:00,149.85,150.01,149.82,149.86,15039.0,148.3164,148.4748,148.2867,148.3263,15039.0
2023-10-11 14:20:00,149.85,150.33,149.85,150.33,6418.0,148.3164,148.7915,148.3164,148.7915,6418.0
2023-10-11 14:25:00,150.32,150.49,150.12,150.13,15690.0,148.7816,148.9499,148.5837,148.5936,15690.0
2023-10-11 14:30:00,150.15,150.29,150.08,150.21,6300.0,148.6134,148.7519,148.5441,148.6728,6300.0
2023-10-11 14:35:00,150.24,150.36,150.24,150.28,5546.0,148.7024,148.8212,148.7024,148.742,5546.0
2023-10-11 14:40:00,150.3,150.42,150.25,150.42,2800.0,148.7618,148.8806,148.7123,148.8806,2800.0
2023-10-11 14:45:00,150.42,150.59,150.37,150.5,2300.0,148.8806,149.0489,148.8311,148.9598,2300.0
2023-10-11 14:50:00,150.49,150.56,150.42,150.54,4137.0,148.9499,149.0192,148.8806,148.9994,4137.0
2023-10-11 14:55:00,150.54,150.62,150.45,150.51,3309.0,148.9994,149.0786,148.9103,148.9697,3309.0
2023-10-11 15:00:00,150.55,150.73,150.52,150.68,2400.0,149.0093,149.1874,148.9796,149.1379,2400.0
2023-10-11 15:05:00,150.69,150.69,150.47,150.58,3121.0,149.1478,149.1478,148.9301,149.039,3121.0
2023-10-11 15:10:00,150.56,150.62,150.46,150.48,5656.0,149.0192,149.0786,148.9202,148.94,5656.0
2023-10-11 15:15:00,150.46,150.56,150.42,150.56,6053.0,148.9202,149.0192,148.8806,149.0192,6053.0
2023-10-11 15:20:00,150.53,150.64,150.47,150.64,7854.0,148.9895,149.0984,148.9301,149.0984,7854.0
2023-10-11 15:25:00,150.65,150.81,150.59,150.76,7552.0,149.1082,149.2666,149.0489,149.2171,7552.0
2023-10-11 15:30:00,150.75,150.81,150.71,150.73,7711.0,149.2072,149.2666,149.1676,149.1874,7711.0
2023-10-11 15:35:00,150.73,150.93,150.69,150.92,11149.0,149.1874,149.3854,149.1478,149.3755,11149.0
2023-10-11 15:40:00,150.91,151.05,150.82,150.97,10195.0,149.3656,149.5042,149.2765,149.425,10195.0
2023-10-11 15:45:00,150.96,151.1,150.93,151.01,13455.0,149.4151,149.5536,149.3854,149.4646,13455.0
2023-10-11 15:50:00,151.01,151.23,150.98,151.19,43212.0,149.4646,149.6823,149.4349,149.6427,43212.0
2023-10-11 15:55:00,151.19,151.44,151.16,151.38,46732.0,149.6427,149.8902,149.613,149.8308,46732.0
2023-10-12 09:30:00,151.84,152.14,151.74,151.84,6863.0,150.2861,150.583,150.1871,150.2861,6863.0
2023-10-12 09:35:00,152.31,152.5,152.17,152.18,1711.0,150.7513,150.9393,150.6127,150.6226,1711.0
2023-10-12 09:40:00,152.28,152.46,151.94,152.35,5957.0,150.7216,150.8997,150.385,150.7909,5957.0
2023-10-12 09:45:00,152.31,152.34,151.89,151.99,13124.0,150.7513,150.781,150.3356,150.4345,13124.0
2023-10-12 09:50:00,152.09,152.53,152.04,152.49,6512.0,150.5335,150.969,150.484,150.9294,6512.0
2023-10-12 09:55:00,152.33,152.65,152.33,152.65,2607.0,150.7711,151.0878,150.7711,151.0878,2607.0
2023-10-12 10:00:00,152.74,152.94,152.61,152.93,10336.0,151.1769,151.3748,151.0482,151.3649,10336.0
2023-10-12 10:05:00,152.97,153.5,152.94,153.36,18345.0,151.4045,151.9291,151.3748,151.7905,18345.0
2023-10-12 10:10:00,153.37,153.92,153.37,153.69,18081.0,151.8004,152.3448,151.8004,152.1171,18081.0
2023-10-12 10:15:00,153.73,153.75,153.11,153.18,12721.0,152.1567,152.1765,151.5431,151.6124,12721.0
2023-10-12 10:20:00,153.06,153.37,153.01,153.26,3373.0,151.4936,151.8004,151.4441,151.6915,3373.0
2023-10-12 10:25:00,153.29,153.69,153.03,153.14,18519.0,151.7212,152.1171,151.4639,151.5728,18519.0
2023-10-12 10:30:00,153.22,153.4,153.12,153.4,9029.0,151.6519,151.8301,151.553,151.8301,9029.0
2023-10-12 10:35:00,153.38,153.65,153.21,153.48,14836.0,151.8103,152.0775,151.642,151.9093,14836.0
2023-10-12 10:40:00,153.54,153.74,153.37,153.38,4000.0,151.9687,152.1666,151.8004,151.8103,4000.0
2023-10-12 10:45:00,153.34,153.8,153.29,153.74,7667.0,151.7707,152.226,151.7212,152.1666,7667.0
2023-10-12 10:50:00,153.74,153.77,153.56,153.56,3126.0,152.1666,152.1963,151.9885,151.9885,3126.0
2023-10-12 10:55:00,153.62,153.65,153.43,153.6,7253.0,152.0479,152.0775,151.8598,152.0281,7253.0
2023-10-12 11:00:00,153.55,153.55,153.17,153.45,8138.0,151.9786,151.9786,151.6025,151.8796,8138.0
2023-10-12 11:05:00,153.49,153.61,153.31,153.58,4907.0,151.9192,152.038,151.741,152.0083,4907.0
2023-10-12 11:10:00,153.63,153.9,153.59,153.9,6331.0,152.0578,152.325,152.0182,152.325,6331.0
2023-10-12 11:15:00,153.9,154.02,153.8,154.01,8775.0,152.325,152.4438,152.226,152.4339,8775.0
2023-10-12 11:20:00,153.99,154.05,153.68,153.68,14338.0,152.4141,152.4735,152.1072,152.1072,14338.0
2023-10-12 11:25:00,153.68,153.68,153.31,153.35,8721.0,152.1072,152.1072,151.741,151.7806,8721.0
2023-10-12 11:30:00,153.32,153.44,153.19,153.43,5832.0,151.7509,151.8697,151.6223,151.8598,5832.0
2023-10-12 11:35:00,153.43,153.45,153.23,153.45,8277.0,151.8598,151.8796,151.6618,151.8796,8277.0
2023-10-12 11:40:00,153.46,153.58,153.36,153.58,17024.0,151.8895,152.0083,151.7905,152.0083,17024.0
2023-10-12 11:45:00,153.58,153.67,153.49,153.49,9308.0,152.0083,152.0973,151.9192,151.9192,9308.0
2023-10-12 11:50:00,153.45,153.62,153.45,153.62,6324.0,151.8796,152.0479,151.8796,152.0479,6324.0
2023-10-12 11:55:00,153.59,153.67,153.51,153.66,6847.0,152.0182,152.0973,151.939,152.0874,6847.0
2023-10-12 12:00:00,153.67,153.81,153.42,153.44,10050.0,152.0973,152.2359,151.8499,151.8697,10050.0
2023-10-12 12:05:00,153.47,153.56,153.42,153.55,11716.0,151.8994,151.9885,151.8499,151.9786,11716.0
2023-10-12 12:10:00,153.55,153.58,153.35,153.38,5705.0,151.9786,152.0083,151.7806,151.8103,5705.0
2023-10-12 12:15:00,153.43,153.67,153.43,153.62,6256.0,151.8598,152.0973,151.8598,152.0479,6256.0
2023-10-12 12:20:00,153.63,153.86,153.61,153.74,11451.0,152.0578,152.2854,152.038,152.1666,11451.0
2023-10-12 12:25:00,153.63,153.8,153.58,153.74,2727.0,152.0578,152.226,152.0083,152.1666,2727.0
2023-10-12 12:30:00,153.76,153.84,153.73,153.73,8180.0,152.1864,152.2656,152.1567,152.1567,8180.0
2023-10-12 12:35:00,153.71,153.82,153.66,153.82,2896.0,152.1369,152.2458,152.0874,152.2458,2896.0
2023-10-12 12:40:00,153.85,154.02,153.85,154.02,5335.0,152.2755,152.4438,152.2755,152.4438,5335.0
2023-10-12 12:45:00,153.93,153.96,153.82,153.85,4296.0,152.3547,152.3844,152.2458,152.2755,4296.0
2023-10-12 12:50:00,153.86,154.02,153.8,154.0,5034.0,152.2854,152.4438,152.226,152.424,5034.0
2023-10-12 12:55:00,154.06,154.06,153.7,153.84,7227.0,152.4834,152.4834,152.127,152.2656,7227.0
2023-10-12 13:00:00,153.82,153.87,153.31,153.36,23095.0,152.2458,152.2953,151.741,151.7905,23095.0
2023-10-12 13:05:00,153.38,153.4,153.01,153.06,21932.0,151.8103,151.8301,151.4441,151.4936,21932.0
2023-10-12 13:10:00,153.05,153.08,152.42,152.42,27777.0,151.4837,151.5134,150.8601,150.8601,27777.0
2023-10-12 13:15:00,152.32,152.36,152.15,152.34,13735.0,150.7612,150.8007,150.5929,150.781,13735.0
2023-10-12 13:20:00,152.34,152.47,152.13,152.15,11871.0,150.781,150.9096,150.5731,150.5929,11871.0
2023-10-12 13:25:00,152.18,152.2,152.0,152.13,16425.0,150.6226,150.6424,150.4444,150.5731,16425.0
2023-10-12 13:30:00,152.11,152.4,152.06,152.19,11654.0,150.5533,150.8403,150.5038,150.6325,11654.0
2023-10-12 13:35:00,152.17,152.27,152.09,152.14,12071.0,150.6127,150.7117,150.5335,150.583,12071.0
2023-10-12 13:40:00,152.14,152.14,151.96,152.01,10459.0,150.583,150.583,150.4048,150.4543,10459.0
2023-10-12 13:45:00,152.02,152.19,152.02,152.12,7584.0,150.4642,150.6325,150.4642,150.5632,7584.0
2023-10-12 13:50:00,152.1,152.12,151.8,151.85,12999.0,150.5434,150.5632,150.2465,150.296,12999.0
2023-10-12 13:55:00,151.96,152.05,151.71,151.75,7578.0,150.4048,150.4939,150.1574,150.197,7578.0
2023-10-12 14:00:00,151.78,151.94,151.57,151.57,9219.0,150.2267,150.385,150.0188,150.0188,9219.0
2023-10-12 14:05:00,151.55,151.61,151.06,151.06,20157.0,149.999,150.0584,149.5141,149.5141,20157.0
2023-10-12 14:10:00,151.06,151.08,150.75,150.96,38360.0,149.5141,149.5338,149.2072,149.4151,38360.0
2023-10-12 14:15:00,150.99,151.03,150.82,150.91,7812.0,149.4448,149.4844,149.2765,149.3656,7812.0
2023-10-12 14:20:00,151.01,151.48,151.01,151.41,10599.0,149.4646,149.9298,149.4646,149.8605,10599.0
2023-10-12 14:25:00,151.39,151.59,151.3,151.49,8809.0,149.8407,150.0386,149.7516,149.9397,8809.0
2023-10-12 14:30:00,151.48,151.76,151.43,151.76,5889.0,149.9298,150.2069,149.8803,150.2069,5889.0
2023-10-12 14:35:00,151.74,151.78,151.61,151.76,9527.0,150.1871,150.2267,150.0584,150.2069,9527.0
2023-10-12 14:40:00,151.78,151.97,151.68,151.94,9968.0,150.2267,150.4147,150.1277,150.385,9968.0
2023-10-12 14:45:00,151.94,152.2,151.89,152.15,11220.0,150.385,150.6424,150.3356,150.5929,11220.0
2023-10-12 14:50:00,152.14,152.14,151.83,151.88,10406.0,150.583,150.583,150.2762,150.3257,10406.0
2023-10-12 14:55:00,151.88,151.94,151.73,151.76,6819.0,150.3257,150.385,150.1772,150.2069,6819.0
2023-10-12 15:00:00,151.82,152.08,151.78,152.07,6992.0,150.2663,150.5236,150.2267,150.5137,6992.0
2023-10-12 15:05:00,151.98,152.01,151.83,151.97,5863.0,150.4246,150.4543,150.2762,150.4147,5863.0
2023-10-12 15:10:00,151.97,152.07,151.77,152.06,11678.0,150.4147,150.5137,150.2168,150.5038,11678.0
2023-10-12 15:15:00,152.03,152.3,151.92,152.22,10602.0,150.4741,150.7414,150.3653,150.6622,10602.0
2023-10-12 15:20:00,152.24,152.26,152.04,152.06,12793.0,150.682,150.7018,150.484,150.5038,12793.0
2023-10-12 15:25:00,152.08,152.14,151.98,152.06,11728.0,150.5236,150.583,150.4246,150.5038,11728.0
2023-10-12 15:30:00,152.11,152.38,152.11,152.25,10863.0,150.5533,150.8205,150.5533,150.6919,10863.0
2023-10-12 15:35:00,152.26,152.47,152.26,152.36,11006.0,150.7018,150.9096,150.7018,150.8007,11006.0
2023-10-12 15:40:00,152.37,152.39,152.15,152.15,16042.0,150.8106,150.8304,150.5929,150.5929,16042.0
2023-10-12 15:45:00,152.19,152.24,152.12,152.21,13844.0,150.6325,150.682,150.5632,150.6523,13844.0
2023-10-12 15:50:00,152.25,152.48,152.2,152.32,36450.0,150.6919,150.9195,150.6424,150.7612,36450.0
2023-10-12 15:55:00,152.31,152.33,152.17,152.18,56953.0,150.7513,150.7711,150.6127,150.6226,56953.0
2023-10-13 09:30:00,152.44,152.56,151.59,151.59,10758.0,150.8799,150.9987,150.0386,150.0386,10758.0
2023-10-13 09:35:00,151.47,151.7,151.12,151.7,10517.0,149.9199,150.1475,149.5734,150.1475,10517.0
2023-10-13 09:40:00,151.84,152.01,151.75,151.78,3498.0,150.2861,150.4543,150.197,150.2267,3498.0
2023-10-13 09:45:00,151.64,151.91,151.48,151.91,8000.0,150.0881,150.3554,149.9298,150.3554,8000.0
2023-10-13 09:50:00,151.93,151.96,151.61,151.69,11876.0,150.3751,150.4048,150.0584,150.1376,11876.0
2023-10-13 09:55:00,151.78,152.05,151.73,151.79,2954.0,150.2267,150.4939,150.1772,150.2366,2954.0
2023-10-13 10:00:00,151.73,151.87,151.19,151.19,15805.0,150.1772,150.3158,149.6427,149.6427,15805.0
2023-10-13 10:05:00,151.3,151.37,151.02,151.24,15451.0,149.7516,149.8209,149.4745,149.6922,15451.0
2023-10-13 10:10:00,151.16,151.19,150.96,151.07,8248.0,149.613,149.6427,149.4151,149.524,8248.0
2023-10-13 10:15:00,151.27,151.27,151.03,151.03,3874.0,149.7219,149.7219,149.4844,149.4844,3874.0
2023-10-13 10:20:00,151.05,151.21,150.67,150.69,10377.0,149.5042,149.6625,149.128,149.1478,10377.0
2023-10-13 10:25:00,150.73,151.0,150.69,150.77,5344.0,149.1874,149.4547,149.1478,149.227,5344.0
2023-10-13 10:30:00,150.84,151.19,150.72,151.19,16991.0,149.2963,149.6427,149.1775,149.6427,16991.0
2023-10-13 10:35:00,151.14,151.19,150.94,150.94,7690.0,149.5932,149.6427,149.3953,149.3953,7690.0
2023-10-13 10:40:00,150.95,151.16,150.89,151.16,4143.0,149.4052,149.613,149.3458,149.613,4143.0
2023-10-13 10:45:00,151.08,151.14,150.76,150.88,6034.0,149.5338,149.5932,149.2171,149.3359,6034.0
2023-10-13 10:50:00,150.71,150.71,150.09,150.27,9292.0,149.1676,149.1676,148.554,148.7321,9292.0
2023-10-13 10:55:00,150.24,150.24,150.0,150.05,7314.0,148.7024,148.7024,148.4649,148.5144,7314.0
2023-10-13 11:00:00,150.06,150.1,149.77,149.87,7725.0,148.5243,148.5639,148.2373,148.3362,7725.0
2023-10-13 11:05:00,149.87,149.88,149.61,149.88,10634.0,148.3362,148.3461,148.0789,148.3461,10634.0
2023-10-13 11:10:00,150.01,150.19,149.93,150.07,6982.0,148.4748,148.653,148.3956,148.5342,6982.0
2023-10-13 11:15:00,150.02,150.05,149.76,149.76,13813.0,148.4847,148.5144,148.2274,148.2274,13813.0
2023-10-13 11:20:00,149.77,149.77,149.39,149.42,11229.0,148.2373,148.2373,147.8611,147.8908,11229.0
2023-10-13 11:25:00,149.44,149.59,149.41,149.53,10968.0,147.9106,148.0591,147.8809,147.9997,10968.0
2023-10-13 11:30:00,149.52,149.74,149.37,149.69,7333.0,147.9898,148.2076,147.8413,148.1581,7333.0
2023-10-13 11:35:00,149.68,149.78,149.63,149.78,9138.0,148.1482,148.2472,148.0987,148.2472,9138.0
2023-10-13 11:40:00,149.77,149.77,149.45,149.5,11300.0,148.2373,148.2373,147.9205,147.97,11300.0
2023-10-13 11:45:00,149.51,149.63,149.4,149.46,9331.0,147.9799,148.0987,147.871,147.9304,9331.0
2023-10-13 11:50:00,149.44,149.45,148.99,149.08,18796.0,147.9106,147.9205,147.4652,147.5543,18796.0
2023-10-13 11:55:00,149.04,149.3,148.93,149.22,15140.0,147.5147,147.7721,147.4059,147.6929,15140.0
2023-10-13 12:00:00,149.2,149.37,149.16,149.28,15619.0,147.6731,147.8413,147.6335,147.7523,15619.0
2023-10-13 12:05:00,149.29,149.36,149.2,149.34,14300.0,147.7622,147.8315,147.6731,147.8117,14300.0
2023-10-13 12:10:00,149.33,149.37,149.15,149.17,15379.0,147.8018,147.8413,147.6236,147.6434,15379.0
2023-10-13 12:15:00,149.18,149.65,149.18,149.59,16187.0,147.6533,148.1185,147.6533,148.0591,16187.0
2023-10-13 12:20:00,149.6,149.88,149.57,149.88,3866.0,148.069,148.3461,148.0393,148.3461,3866.0
2023-10-13 12:25:00,149.89,150.0,149.81,149.96,9687.0,148.356,148.4649,148.2768,148.4253,9687.0
2023-10-13 12:30:00,149.98,150.09,149.9,149.99,9750.0,148.4451,148.554,148.3659,148.455,9750.0
2023-10-13 12:35:00,149.99,150.02,149.61,149.68,9878.0,148.455,148.4847,148.0789,148.1482,9878.0
2023-10-13 12:40:00,149.68,149.88,149.66,149.7,5263.0,148.1482,148.3461,148.1284,148.168,5263.0
2023-10-13 12:45:00,149.71,149.76,149.61,149.61,6400.0,148.1779,148.2274,148.0789,148.0789,6400.0
2023-10-13 12:50:00,149.6,149.73,149.45,149.58,10590.0,148.069,148.1977,147.9205,148.0492,10590.0
2023-10-13 12:55:00,149.55,149.63,149.49,149.58,5120.0,148.0195,148.0987,147.9601,148.0492,5120.0
2023-10-13 13:00:00,149.56,149.6,149.39,149.4,14060.0,148.0294,148.069,147.8611,147.871,14060.0
2023-10-13 13:05:00,149.35,149.35,148.99,148.99,8552.0,147.8216,147.8216,147.4652,147.4652,8552.0
2023-10-13 13:10:00,149.07,149.16,148.86,148.89,15537.0,147.5444,147.6335,147.3366,147.3663,15537.0
2023-10-13 13:15:00,148.9,149.03,148.86,148.89,2200.0,147.3762,147.5048,147.3366,147.3663,2200.0
2023-10-13 13:20:00,148.94,149.07,148.85,148.86,6503.0,147.4157,147.5444,147.3267,147.3366,6503.0
2023-10-13 13:25:00,148.88,148.89,148.27,148.29,18624.0,147.3564,147.3663,146.7526,146.7724,18624.0
2023-10-13 13:30:00,148.28,148.42,148.18,148.36,10279.0,146.7625,146.9011,146.6635,146.8417,10279.0
2023-10-13 13:35:00,148.32,148.33,148.06,148.07,27184.0,146.8021,146.812,146.5448,146.5547,27184.0
2023-10-13 13:40:00,148.1,148.68,148.1,148.47,14069.0,146.5843,147.1584,146.5843,146.9506,14069.0
2023-10-13 13:45:00,148.57,148.58,148.42,148.42,7616.0,147.0495,147.0594,146.9011,146.9011,7616.0
2023-10-13 13:50:00,148.49,148.64,148.45,148.51,3201.0,146.9704,147.1188,146.9308,146.9901,3201.0
2023-10-13 13:55:00,148.62,148.65,148.43,148.44,3468.0,147.099,147.1287,146.911,146.9209,3468.0
2023-10-13 14:00:00,148.48,148.55,148.4,148.52,8873.0,146.9605,147.0297,146.8813,147.0,8873.0
2023-10-13 14:05:00,148.57,148.85,148.49,148.51,5990.0,147.0495,147.3267,146.9704,146.9901,5990.0
2023-10-13 14:10:00,148.54,148.59,148.52,148.56,3100.0,147.0198,147.0693,147.0,147.0396,3100.0
2023-10-13 14:15:00,148.54,148.55,148.28,148.44,3700.0,147.0198,147.0297,146.7625,146.9209,3700.0
2023-10-13 14:20:00,148.44,148.49,148.11,148.13,2954.0,146.9209,146.9704,146.5942,146.614,2954.0
2023-10-13 14:25:00,148.15,148.34,148.08,148.34,3720.0,146.6338,146.8219,146.5645,146.8219,3720.0
2023-10-13 14:30:00,148.33,148.72,148.31,148.64,4642.0,146.812,147.198,146.7922,147.1188,4642.0
2023-10-13 14:35:00,148.63,148.66,148.34,148.56,12995.0,147.1089,147.1386,146.8219,147.0396,12995.0
2023-10-13 14:40:00,148.51,148.69,148.48,148.48,7469.0,146.9901,147.1683,146.9605,146.9605,7469.0
2023-10-13 14:45:00,148.47,148.63,148.38,148.53,8294.0,146.9506,147.1089,146.8615,147.0099,8294.0
2023-10-13 14:50:00,148.52,148.69,148.48,148.57,10457.0,147.0,147.1683,146.9605,147.0495,10457.0
2023-10-13 14:55:00,148.55,148.67,148.4,148.61,8281.0,147.0297,147.1485,146.8813,147.0891,8281.0
2023-10-13 15:00:00,148.6,148.79,148.48,148.61,10100.0,147.0792,147.2673,146.9605,147.0891,10100.0
2023-10-13 15:05:00,148.62,148.62,148.2,148.56,11519.0,147.099,147.099,146.6833,147.0396,11519.0
2023-10-13 15:10:00,148.49,148.95,148.49,148.76,10903.0,146.9704,147.4256,146.9704,147.2376,10903.0
2023-10-13 15:15:00,148.76,148.77,148.46,148.48,8312.0,147.2376,147.2475,146.9407,146.9605,8312.0
2023-10-13 15:20:00,148.46,148.48,148.29,148.41,6333.0,146.9407,146.9605,146.7724,146.8912,6333.0
2023-10-13 15:25:00,148.54,148.54,148.29,148.36,9679.0,147.0198,147.0198,146.7724,146.8417,9679.0
2023-10-13 15:30:00,148.37,148.47,148.24,148.26,16376.0,146.8516,146.9506,146.7229,146.7427,16376.0
2023-10-13 15:35:00,148.26,148.42,148.24,148.42,12327.0,146.7427,146.9011,146.7229,146.9011,12327.0
2023-10-13 15:40:00,148.43,148.48,148.1,148.15,15223.0,146.911,146.9605,146.5843,146.6338,15223.0
2023-10-13 15:45:00,148.26,148.47,148.21,148.47,19946.0,146.7427,146.9506,146.6932,146.9506,19946.0
2023-10-13 15:50:00,148.44,148.44,148.24,148.3,43764.0,146.9209,146.9209,146.7229,146.7823,43764.0
2023-10-13 15:55:00,148.38,148.4,148.22,148.39,77719.0,146.8615,146.8813,146.7031,146.8714,77719.0
2023-10-16 09:30:00,148.55,149.56,148.44,149.51,11224.0,147.0297,148.0294,146.9209,147.9799,11224.0
2023-10-16 09:35:00,149.5,150.09,149.5,149.85,20094.0,147.97,148.554,147.97,148.3164,20094.0
2023-10-16 09:40:00,149.86,150.21,149.27,149.37,32819.0,148.3263,148.6728,147.7424,147.8413,32819.0
2023-10-16 09:45:00,149.36,149.41,148.74,148.89,12833.0,147.8315,147.8809,147.2178,147.3663,12833.0
2023-10-16 09:50:00,148.88,149.18,148.87,148.92,5590.0,147.3564,147.6533,147.3465,147.396,5590.0
2023-10-16 09:55:00,148.96,149.51,148.87,149.51,12489.0,147.4355,147.9799,147.3465,147.9799,12489.0
2023-10-16 10:00:00,149.58,149.75,149.37,149.59,39848.0,148.0492,148.2175,147.8413,148.0591,39848.0
2023-10-16 10:05:00,149.64,149.85,149.52,149.79,18386.0,148.1086,148.3164,147.9898,148.257,18386.0
2023-10-16 10:10:00,149.83,150.24,149.75,149.85,16804.0,148.2966,148.7024,148.2175,148.3164,16804.0
2023-10-16 10:15:00,149.87,150.03,149.77,149.87,7887.0,148.3362,148.4946,148.2373,148.3362,7887.0
2023-10-16 10:20:00,149.87,150.24,149.87,150.24,13940.0,148.3362,148.7024,148.3362,148.7024,13940.0
2023-10-16 10:25:00,150.26,150.43,150.14,150.37,14316.0,148.7222,148.8905,148.6035,148.8311,14316.0
2023-10-16 10:30:00,150.41,150.59,150.32,150.39,23680.0,148.8707,149.0489,148.7816,148.8509,23680.0
2023-10-16 10:35:00,150.42,150.69,150.41,150.48,55140.0,148.8806,149.1478,148.8707,148.94,55140.0
2023-10-16 10:40:00,150.5,150.55,150.25,150.38,11850.0,148.9598,149.0093,148.7123,148.841,11850.0
2023-10-16 10:45:00,150.39,150.39,150.1,150.18,5100.0,148.8509,148.8509,148.5639,148.6431,5100.0
2023-10-16 10:50:00,150.19,150.2,149.96,150.04,7437.0,148.653,148.6629,148.4253,148.5045,7437.0
2023-10-16 10:55:00,150.07,150.33,150.06,150.33,4946.0,148.5342,148.7915,148.5243,148.7915,4946.0
2023-10-16 11:00:00,150.42,150.43,150.13,150.13,5074.0,148.8806,148.8905,148.5936,148.5936,5074.0
2023-10-16 11:05:00,150.22,150.5,150.22,150.43,2903.0,148.6826,148.9598,148.6826,148.8905,2903.0
2023-10-16 11:10:00,150.46,150.46,150.19,150.25,4915.0,148.9202,148.9202,148.653,148.7123,4915.0
2023-10-16 11:15:00,150.31,150.36,149.94,149.97,8419.0,148.7717,148.8212,148.4055,148.4352,8419.0
2023-10-16 11:20:00,149.96,150.02,149.88,149.95,5661.0,148.4253,148.4847,148.3461,148.4154,5661.0
2023-10-16 11:25:00,149.94,150.25,149.94,150.2,6537.0,148.4055,148.7123,148.4055,148.6629,6537.0
2023-10-16 11:30:00,150.28,150.39,150.25,150.38,4556.0,148.742,148.8509,148.7123,148.841,4556.0
2023-10-16 11:35:00,150.42,150.45,150.09,150.09,5128.0,148.8806,148.9103,148.554,148.554,5128.0
2023-10-16 11:40:00,150.11,150.18,149.98,150.03,3070.0,148.5738,148.6431,148.4451,148.4946,3070.0
2023-10-16 11:45:00,149.94,150.19,149.94,150.19,5142.0,148.4055,148.653,148.4055,148.653,5142.0
2023-10-16 11:50:00,150.16,150.18,149.78,149.78,3601.0,148.6233,148.6431,148.2472,148.2472,3601.0
2023-10-16 11:55:00,149.84,149.88,149.7,149.7,3696.0,148.3065,148.3461,148.168,148.168,3696.0
2023-10-16 12:00:00,149.69,149.69,149.48,149.55,1100.0,148.1581,148.1581,147.9502,148.0195,1100.0
2023-10-16 12:05:00,149.59,149.84,149.59,149.84,4648.0,148.0591,148.3065,148.0591,148.3065,4648.0
2023-10-16 12:10:00,149.85,149.85,149.53,149.55,1900.0,148.3164,148.3164,147.9997,148.0195,1900.0
2023-10-16 12:15:00,149.57,149.82,149.57,149.79,2100.0,148.0393,148.2867,148.0393,148.257,2100.0
2023-10-16 12:20:00,149.79,149.94,149.73,149.91,2400.0,148.257,148.4055,148.1977,148.3758,2400.0
2023-10-16 12:25:00,149.9,149.9,149.81,149.87,2506.0,148.3659,148.3659,148.2768,148.3362,2506.0
2023-10-16 12:30:00,149.93,150.0,149.83,149.83,5489.0,148.3956,148.4649,148.2966,148.2966,5489.0
2023-10-16 12:35:00,149.84,149.88,149.75,149.88,3439.0,148.3065,148.3461,148.2175,148.3461,3439.0
2023-10-16 12:40:00,149.81,149.9,149.81,149.9,2340.0,148.2768,148.3659,148.2768,148.3659,2340.0
2023-10-16 12:45:00,149.9,150.01,149.88,149.88,2296.0,148.3659,148.4748,148.3461,148.3461,2296.0
2023-10-16 12:50:00,149.94,150.01,149.87,149.97,2800.0,148.4055,148.4748,148.3362,148.4352,2800.0
2023-10-16 12:55:00,149.92,150.03,149.76,150.03,8433.0,148.3857,148.4946,148.2274,148.4946,8433.0
2023-10-16 13:00:00,150.04,150.24,150.03,150.24,5753.0,148.5045,148.7024,148.4946,148.7024,5753.0
2023-10-16 13:05:00,150.25,150.42,150.25,150.42,8941.0,148.7123,148.8806,148.7123,148.8806,8941.0
2023-10-16 13:10:00,150.44,150.53,150.3,150.3,7250.0,148.9004,148.9895,148.7618,148.7618,7250.0
2023-10-16 13:15:00,150.35,150.37,150.01,150.01,3900.0,148.8113,148.8311,148.4748,148.4748,3900.0
2023-10-16 13:20:00,150.0,150.0,149.31,149.38,14224.0,148.4649,148.4649,147.782,147.8512,14224.0
2023-10-16 13:25:00,149.3,149.56,149.08,149.51,11333.0,147.7721,148.0294,147.5543,147.9799,11333.0
2023-10-16 13:30:00,149.53,149.71,149.44,149.62,6182.0,147.9997,148.1779,147.9106,148.0888,6182.0
2023-10-16 13:35:00,149.59,149.74,149.58,149.66,4098.0,148.0591,148.2076,148.0492,148.1284,4098.0
2023-10-16 13:40:00,149.72,149.9,149.72,149.89,7879.0,148.1878,148.3659,148.1878,148.356,7879.0
2023-10-16 13:45:00,149.84,149.91,149.77,149.83,14244.0,148.3065,148.3758,148.2373,148.2966,14244.0
2023-10-16 13:50:00,149.83,149.9,149.73,149.85,4862.0,148.2966,148.3659,148.1977,148.3164,4862.0
2023-10-16 13:55:00,149.89,149.95,149.85,149.85,18304.0,148.356,148.4154,148.3164,148.3164,18304.0
2023-10-16 14:00:00,149.86,149.86,149.61,149.74,38054.0,148.3263,148.3263,148.0789,148.2076,38054.0
2023-10-16 14:05:00,149.76,150.0,149.71,149.98,5300.0,148.2274,148.4649,148.1779,148.4451,5300.0
2023-10-16 14:10:00,149.97,150.05,149.93,149.93,6600.0,148.4352,148.5144,148.3956,148.3956,6600.0
2023-10-16 14:15:00,149.93,149.97,149.84,149.97,16427.0,148.3956,148.4352,148.3065,148.4352,16427.0
2023-10-16 14:20:00,149.94,149.96,149.79,149.94,6548.0,148.4055,148.4253,148.257,148.4055,6548.0
2023-10-16 14:25:00,149.93,150.1,149.85,149.85,3100.0,148.3956,148.5639,148.3164,148.3164,3100.0
2023-10-16 14:30:00,149.85,149.9,149.72,149.9,18417.0,148.3164,148.3659,148.1878,148.3659,18417.0
2023-10-16 14:35:00,149.88,149.91,149.56,149.69,4410.0,148.3461,148.3758,148.0294,148.1581,4410.0
2023-10-16 14:40:00,149.69,149.79,149.64,149.79,5623.0,148.1581,148.257,148.1086,148.257,5623.0
2023-10-16 14:45:00,149.8,149.83,149.69,149.71,3799.0,148.2669,148.2966,148.1581,148.1779,3799.0
2023-10-16 14:50:00,149.71,149.85,149.7,149.85,3695.0,148.1779,148.3164,148.168,148.3164,3695.0
2023-10-16 14:55:00,149.81,149.94,149.79,149.94,5194.0,148.2768,148.4055,148.257,148.4055,5194.0
2023-10-16 15:00:00,149.96,149.96,149.76,149.9,4916.0,148.4253,148.4253,148.2274,148.3659,4916.0
2023-10-16 15:05:00,149.93,150.15,149.93,150.08,4996.0,148.3956,148.6134,148.3956,148.5441,4996.0
2023-10-16 15:10:00,150.1,150.2,149.98,150.04,12214.0,148.5639,148.6629,148.4451,148.5045,12214.0
2023-10-16 15:15:00,150.01,150.18,150.0,150.08,6100.0,148.4748,148.6431,148.4649,148.5441,6100.0
2023-10-16 15:20:00,150.13,150.25,150.13,150.17,5723.0,148.5936,148.7123,148.5936,148.6332,5723.0
2023-10-16 15:25:00,150.18,150.36,150.17,150.34,8967.0,148.6431,148.8212,148.6332,148.8014,8967.0
2023-10-16 15:30:00,150.34,150.38,150.18,150.23,14334.0,148.8014,148.841,148.6431,148.6925,14334.0
2023-10-16 15:35:00,150.23,150.38,150.21,150.35,21279.0,148.6925,148.841,148.6728,148.8113,21279.0
2023-10-16 15:40:00,150.37,150.45,150.31,150.36,28118.0,148.8311,148.9103,148.7717,148.8212,28118.0
2023-10-16 15:45:00,150.33,150.33,150.14,150.17,16806.0,148.7915,148.7915,148.6035,148.6332,16806.0
2023-10-16 15:50:00,150.12,150.42,150.07,150.4,48208.0,148.5837,148.8806,148.5342,148.8608,48208.0
2023-10-16 15:55:00,150.39,150.41,150.02,150.08,101140.0,148.8509,148.8707,148.4847,148.5441,101140.0
2023-10-17 09:30:00,146.78,146.8,145.46,145.61,29619.0,145.2779,145.2976,143.9714,144.1198,29619.0
2023-10-17 09:35:00,145.69,146.01,145.5,145.83,28558.0,144.199,144.5157,144.011,144.3376,28558.0
2023-10-17 09:40:00,145.86,146.13,145.38,145.87,50694.0,144.3673,144.6345,143.8922,144.3772,50694.0
2023-10-17 09:45:00,145.87,145.87,144.85,145.24,39970.0,144.3772,144.3772,143.3676,143.7536,39970.0
2023-10-17 09:50:00,145.2,145.25,144.5,144.92,25673.0,143.714,143.7635,143.0212,143.4369,25673.0
2023-10-17 09:55:00,144.93,145.28,144.93,145.23,22841.0,143.4468,143.7932,143.4468,143.7437,22841.0
2023-10-17 10:00:00,145.19,145.56,145.03,145.47,53107.0,143.7041,144.0703,143.5458,143.9813,53107.0
2023-10-17 10:05:00,145.51,146.5,145.45,146.5,20744.0,144.0209,145.0007,143.9615,145.0007,20744.0
2023-10-17 10:10:00,146.46,146.66,146.34,146.4,12787.0,144.9611,145.1591,144.8424,144.9017,12787.0
2023-10-17 10:15:00,146.41,146.8,146.39,146.8,10655.0,144.9116,145.2976,144.8918,145.2976,10655.0
2023-10-17 10:20:00,146.82,147.38,146.67,147.18,16023.0,145.3174,145.8717,145.169,145.6738,16023.0
2023-10-17 10:25:00,147.27,147.31,146.97,147.07,7300.0,145.7628,145.8024,145.4659,145.5649,7300.0
2023-10-17 10:30:00,147.27,147.58,147.18,147.58,14082.0,145.7628,146.0697,145.6738,146.0697,14082.0
2023-10-17 10:35:00,147.62,148.02,147.58,147.7,22026.0,146.1093,146.5052,146.0697,146.1884,22026.0
2023-10-17 10:40:00,147.69,147.8,147.55,147.61,14654.0,146.1785,146.2874,146.04,146.0994,14654.0
2023-10-17 10:45:00,147.65,148.05,147.63,148.01,15040.0,146.139,146.5349,146.1192,146.4953,15040.0
2023-10-17 10:50:00,147.94,148.02,147.74,147.76,4400.0,146.426,146.5052,146.228,146.2478,4400.0
2023-10-17 10:55:00,147.81,148.12,147.81,147.83,5670.0,146.2973,146.6041,146.2973,146.3171,5670.0
2023-10-17 11:00:00,147.85,147.87,147.51,147.55,7194.0,146.3369,146.3567,146.0004,146.04,7194.0
2023-10-17 11:05:00,147.57,147.75,147.47,147.54,13426.0,146.0598,146.2379,145.9608,146.0301,13426.0
2023-10-17 11:10:00,147.64,147.86,147.64,147.76,6523.0,146.1291,146.3468,146.1291,146.2478,6523.0
2023-10-17 11:15:00,147.83,148.26,147.67,148.25,30075.0,146.3171,146.7427,146.1587,146.7328,30075.0
2023-10-17 11:20:00,148.28,148.31,148.07,148.17,9669.0,146.7625,146.7922,146.5547,146.6536,9669.0
2023-10-17 11:25:00,148.1,148.42,148.08,148.27,11691.0,146.5843,146.9011,146.5645,146.7526,11691.0
2023-10-17 11:30:00,148.28,148.77,148.24,148.76,23956.0,146.7625,147.2475,146.7229,147.2376,23956.0
2023-10-17 11:35:00,148.71,148.99,148.71,148.74,23030.0,147.1881,147.4652,147.1881,147.2178,23030.0
2023-10-17 11:40:00,148.71,148.91,148.63,148.81,9416.0,147.1881,147.3861,147.1089,147.2871,9416.0
2023-10-17 11:45:00,148.84,149.09,148.81,149.09,7393.0,147.3168,147.5642,147.2871,147.5642,7393.0
2023-10-17 11:50:00,149.08,149.08,148.71,148.8,11932.0,147.5543,147.5543,147.1881,147.2772,11932.0
2023-10-17 11:55:00,148.84,149.03,148.84,149.03,9969.0,147.3168,147.5048,147.3168,147.5048,9969.0
2023-10-17 12:00:00,149.03,149.27,148.9,148.91,11726.0,147.5048,147.7424,147.3762,147.3861,11726.0
2023-10-17 12:05:00,148.9,149.07,148.86,149.07,4425.0,147.3762,147.5444,147.3366,147.5444,4425.0
2023-10-17 12:10:00,149.03,149.36,149.03,149.26,1400.0,147.5048,147.8315,147.5048,147.7325,1400.0
2023-10-17 12:15:00,149.28,149.35,149.07,149.16,4611.0,147.7523,147.8216,147.5444,147.6335,4611.0
2023-10-17 12:20:00,149.18,149.43,149.14,149.29,4816.0,147.6533,147.9007,147.6137,147.7622,4816.0
2023-10-17 12:25:00,149.27,149.47,149.24,149.47,4304.0,147.7424,147.9403,147.7127,147.9403,4304.0
2023-10-17 12:30:00,149.44,149.47,149.28,149.34,9741.0,147.9106,147.9403,147.7523,147.8117,9741.0
2023-10-17 12:35:00,149.26,149.26,149.05,149.09,8518.0,147.7325,147.7325,147.5246,147.5642,8518.0
2023-10-17 12:40:00,149.09,149.11,148.87,148.93,6873.0,147.5642,147.584,147.3465,147.4059,6873.0
2023-10-17 12:45:00,148.87,148.87,148.47,148.72,11780.0,147.3465,147.3465,146.9506,147.198,11780.0
2023-10-17 12:50:00,148.72,148.88,148.72,148.85,6222.0,147.198,147.3564,147.198,147.3267,6222.0
2023-10-17 12:55:00,148.95,148.96,148.62,148.67,9640.0,147.4256,147.4355,147.099,147.1485,9640.0
2023-10-17 13:00:00,148.68,148.79,148.56,148.56,5529.0,147.1584,147.2673,147.0396,147.0396,5529.0
2023-10-17 13:05:00,148.57,148.59,148.36,148.51,11131.0,147.0495,147.0693,146.8417,146.9901,11131.0
2023-10-17 13:10:00,148.6,148.66,148.41,148.41,4081.0,147.0792,147.1386,146.8912,146.8912,4081.0
2023-10-17 13:15:00,148.42,148.61,148.42,148.54,5732.0,146.9011,147.0891,146.9011,147.0198,5732.0
2023-10-17 13:20:00,148.56,148.63,148.41,148.41,6617.0,147.0396,147.1089,146.8912,146.8912,6617.0
2023-10-17 13:25:00,148.38,148.54,148.37,148.4,8239.0,146.8615,147.0198,146.8516,146.8813,8239.0
2023-10-17 13:30:00,148.36,148.36,148.04,148.18,14278.0,146.8417,146.8417,146.525,146.6635,14278.0
2023-10-17 13:35:00,148.2,148.25,148.06,148.15,9211.0,146.6833,146.7328,146.5448,146.6338,9211.0
2023-10-17 13:40:00,148.18,148.27,148.04,148.23,14584.0,146.6635,146.7526,146.525,146.713,14584.0
2023-10-17 13:45:00,148.18,148.28,148.01,148.26,10309.0,146.6635,146.7625,146.4953,146.7427,10309.0
2023-10-17 13:50:00,148.24,148.24,147.72,147.76,20898.0,146.7229,146.7229,146.2082,146.2478,20898.0
2023-10-17 13:55:00,147.74,147.81,147.55,147.64,12625.0,146.228,146.2973,146.04,146.1291,12625.0
2023-10-17 14:00:00,147.65,147.68,147.54,147.63,8848.0,146.139,146.1686,146.0301,146.1192,8848.0
2023-10-17 14:05:00,147.66,147.84,147.66,147.84,5520.0,146.1488,146.327,146.1488,146.327,5520.0
2023-10-17 14:10:00,147.73,147.94,147.72,147.91,7381.0,146.2181,146.426,146.2082,146.3963,7381.0
2023-10-17 14:15:00,147.98,148.14,147.83,147.85,7957.0,146.4656,146.6239,146.3171,146.3369,7957.0
2023-10-17 14:20:00,147.87,148.06,147.86,147.97,6200.0,146.3567,146.5448,146.3468,146.4557,6200.0
2023-10-17 14:25:00,148.02,148.09,147.95,147.97,2412.0,146.5052,146.5744,146.4359,146.4557,2412.0
2023-10-17 14:30:00,147.97,148.11,147.88,148.09,6212.0,146.4557,146.5942,146.3666,146.5744,6212.0
2023-10-17 14:35:00,148.09,148.26,147.97,148.23,5646.0,146.5744,146.7427,146.4557,146.713,5646.0
2023-10-17 14:40:00,148.21,148.26,148.08,148.12,3700.0,146.6932,146.7427,146.5645,146.6041,3700.0
2023-10-17 14:45:00,148.16,148.31,148.05,148.26,3823.0,146.6437,146.7922,146.5349,146.7427,3823.0
2023-10-17 14:50:00,148.27,148.3,147.76,147.84,9702.0,146.7526,146.7823,146.2478,146.327,9702.0
2023-10-17 14:55:00,147.79,147.94,147.66,147.77,7033.0,146.2775,146.426,146.1488,146.2577,7033.0
2023-10-17 15:00:00,147.74,147.82,147.56,147.61,6276.0,146.228,146.3072,146.0499,146.0994,6276.0
2023-10-17 15:05:00,147.67,147.84,147.52,147.71,5399.0,146.1587,146.327,146.0103,146.1983,5399.0
2023-10-17 15:10:00,147.75,147.83,147.65,147.79,4929.0,146.2379,146.3171,146.139,146.2775,4929.0
2023-10-17 15:15:00,147.82,147.89,147.75,147.84,5422.0,146.3072,146.3765,146.2379,146.327,5422.0
2023-10-17 15:20:00,147.87,148.04,147.82,147.82,5538.0,146.3567,146.525,146.3072,146.3072,5538.0
2023-10-17 15:25:00,147.82,148.05,147.82,147.94,7392.0,146.3072,146.5349,146.3072,146.426,7392.0
2023-10-17 15:30:00,147.95,148.0,147.83,147.83,5002.0,146.4359,146.4854,146.3171,146.3171,5002.0
2023-10-17 15:35:00,147.83,148.01,147.83,147.92,11103.0,146.3171,146.4953,146.3171,146.4062,11103.0
2023-10-17 15:40:00,147.92,147.96,147.76,147.78,15801.0,146.4062,146.4458,146.2478,146.2676,15801.0
2023-10-17 15:45:00,147.82,147.97,147.82,147.93,8584.0,146.3072,146.4557,146.3072,146.4161,8584.0
2023-10-17 15:50:00,147.93,148.22,147.86,148.21,54421.0,146.4161,146.7031,146.3468,146.6932,54421.0
2023-10-17 15:55:00,148.22,148.35,148.22,148.3,67821.0,146.7031,146.8318,146.7031,146.7823,67821.0
2023-10-18 09:30:00,145.33,146.28,145.12,146.21,29735.0,143.8427,144.783,143.6348,144.7137,29735.0
2023-10-18 09:35:00,146.18,146.55,145.19,145.67,18489.0,144.684,145.0502,143.7041,144.1792,18489.0
2023-10-18 09:40:00,145.69,145.69,145.08,145.08,14129.0,144.199,144.199,143.5953,143.5953,14129.0
2023-10-18 09:45:00,145.05,145.42,144.91,145.0,16296.0,143.5656,143.9318,143.427,143.5161,16296.0
2023-10-18 09:50:00,145.05,145.42,144.73,145.4,16587.0,143.5656,143.9318,143.2488,143.912,16587.0
2023-10-18 09:55:00,145.38,145.72,145.29,145.58,25678.0,143.8922,144.2287,143.8031,144.0901,25678.0
2023-10-18 10:00:00,145.67,145.67,145.1,145.3,21023.0,144.1792,144.1792,143.615,143.813,21023.0
2023-10-18 10:05:00,145.33,145.73,145.18,145.52,29845.0,143.8427,144.2386,143.6942,144.0307,29845.0
2023-10-18 10:10:00,145.51,145.63,145.35,145.57,16932.0,144.0209,144.1396,143.8625,144.0802,16932.0
2023-10-18 10:15:00,145.58,146.1,145.47,145.94,34394.0,144.0901,144.6048,143.9813,144.4465,34394.0
2023-10-18 10:20:00,145.98,146.7,145.98,146.57,21343.0,144.486,145.1987,144.486,145.07,21343.0
2023-10-18 10:25:00,146.56,146.56,145.93,145.94,12588.0,145.0601,145.0601,144.4366,144.4465,12588.0
2023-10-18 10:30:00,145.91,145.95,145.45,145.53,18357.0,144.4168,144.4563,143.9615,144.0406,18357.0
2023-10-18 10:35:00,145.56,145.58,145.23,145.38,18189.0,144.0703,144.0901,143.7437,143.8922,18189.0
2023-10-18 10:40:00,145.28,145.75,145.27,145.69,14464.0,143.7932,144.2584,143.7833,144.199,14464.0
2023-10-18 10:45:00,145.66,145.8,145.66,145.73,5646.0,144.1693,144.3079,144.1693,144.2386,5646.0
2023-10-18 10:50:00,145.69,145.77,145.46,145.59,21110.0,144.199,144.2782,143.9714,144.1,21110.0
2023-10-18 10:55:00,145.62,145.62,145.36,145.36,8114.0,144.1297,144.1297,143.8724,143.8724,8114.0
2023-10-18 11:00:00,145.4,145.89,145.4,145.74,6278.0,143.912,144.397,143.912,144.2485,6278.0
2023-10-18 11:05:00,145.72,145.72,145.41,145.47,5767.0,144.2287,144.2287,143.9219,143.9813,5767.0
2023-10-18 11:10:00,145.52,145.88,145.5,145.77,16147.0,144.0307,144.3871,144.011,144.2782,16147.0
2023-10-18 11:15:00,145.78,146.21,145.77,146.08,10659.0,144.2881,144.7137,144.2782,144.585,10659.0
2023-10-18 11:20:00,146.08,146.18,145.87,145.94,12524.0,144.585,144.684,144.3772,144.4465,12524.0
2023-10-18 11:25:00,145.97,146.27,145.8,145.83,15096.0,144.4761,144.7731,144.3079,144.3376,15096.0
2023-10-18 11:30:00,145.88,146.18,145.87,145.95,7445.0,144.3871,144.684,144.3772,144.4563,7445.0
2023-10-18 11:35:00,145.92,146.17,145.89,146.07,7412.0,144.4267,144.6741,144.397,144.5751,7412.0
2023-10-18 11:40:00,146.08,146.22,145.82,145.85,7234.0,144.585,144.7236,144.3277,144.3574,7234.0
2023-10-18 11:45:00,145.83,145.86,145.74,145.77,5400.0,144.3376,144.3673,144.2485,144.2782,5400.0
2023-10-18 11:50:00,145.8,145.86,145.72,145.72,5453.0,144.3079,144.3673,144.2287,144.2287,5453.0
2023-10-18 11:55:00,145.71,145.97,145.56,145.61,7866.0,144.2188,144.4761,144.0703,144.1198,7866.0
2023-10-18 12:00:00,145.63,146.16,145.44,146.16,10123.0,144.1396,144.6642,143.9516,144.6642,10123.0
2023-10-18 12:05:00,146.16,146.16,145.8,146.15,9173.0,144.6642,144.6642,144.3079,144.6543,9173.0
2023-10-18 12:10:00,146.16,146.33,146.01,146.03,12223.0,144.6642,144.8325,144.5157,144.5355,12223.0
2023-10-18 12:15:00,146.01,146.09,145.74,145.74,7185.0,144.5157,144.5949,144.2485,144.2485,7185.0
2023-10-18 12:20:00,145.75,145.75,145.54,145.6,9083.0,144.2584,144.2584,144.0505,144.1099,9083.0
2023-10-18 12:25:00,145.61,145.69,145.51,145.57,8356.0,144.1198,144.199,144.0209,144.0802,8356.0
2023-10-18 12:30:00,145.57,145.63,145.52,145.59,3612.0,144.0802,144.1396,144.0307,144.1,3612.0
2023-10-18 12:35:00,145.52,145.71,145.37,145.39,9703.0,144.0307,144.2188,143.8823,143.9021,9703.0
2023-10-18 12:40:00,145.41,145.61,145.37,145.57,5147.0,143.9219,144.1198,143.8823,144.0802,5147.0
2023-10-18 12:45:00,145.55,145.62,145.28,145.37,19274.0,144.0604,144.1297,143.7932,143.8823,19274.0
2023-10-18 12:50:00,145.31,145.33,145.16,145.18,4148.0,143.8229,143.8427,143.6744,143.6942,4148.0
2023-10-18 12:55:00,145.21,145.32,145.15,145.29,4797.0,143.7239,143.8328,143.6645,143.8031,4797.0
2023-10-18 13:00:00,145.25,145.85,145.06,145.85,27638.0,143.7635,144.3574,143.5755,144.3574,27638.0
2023-10-18 13:05:00,145.88,145.91,145.66,145.82,14935.0,144.3871,144.4168,144.1693,144.3277,14935.0
2023-10-18 13:10:00,145.76,146.13,145.64,146.09,11400.0,144.2683,144.6345,144.1495,144.5949,11400.0
2023-10-18 13:15:00,146.08,146.25,146.01,146.11,10249.0,144.585,144.7533,144.5157,144.6147,10249.0
2023-10-18 13:20:00,146.09,146.22,146.07,146.17,4670.0,144.5949,144.7236,144.5751,144.6741,4670.0
2023-10-18 13:25:00,146.18,146.19,146.03,146.08,5019.0,144.684,144.6939,144.5355,144.585,5019.0
2023-10-18 13:30:00,146.09,146.09,145.68,145.68,7108.0,144.5949,144.5949,144.1891,144.1891,7108.0
2023-10-18 13:35:00,145.65,145.65,145.22,145.25,5650.0,144.1594,144.1594,143.7338,143.7635,5650.0
2023-10-18 13:40:00,145.29,145.37,145.24,145.35,3383.0,143.8031,143.8823,143.7536,143.8625,3383.0
2023-10-18 13:45:00,145.35,145.4,145.13,145.39,5157.0,143.8625,143.912,143.6447,143.9021,5157.0
2023-10-18 13:50:00,145.38,145.54,145.37,145.53,6875.0,143.8922,144.0505,143.8823,144.0406,6875.0
2023-10-18 13:55:00,145.52,145.85,145.49,145.82,17428.0,144.0307,144.3574,144.0011,144.3277,17428.0
2023-10-18 14:00:00,145.85,145.85,145.56,145.71,5100.0,144.3574,144.3574,144.0703,144.2188,5100.0
2023-10-18 14:05:00,145.72,146.07,145.53,145.92,9900.0,144.2287,144.5751,144.0406,144.4267,9900.0
2023-10-18 14:10:00,145.82,145.83,145.56,145.62,6150.0,144.3277,144.3376,144.0703,144.1297,6150.0
2023-10-18 14:15:00,145.59,145.61,145.4,145.44,12085.0,144.1,144.1198,143.912,143.9516,12085.0
2023-10-18 14:20:00,145.38,145.55,145.37,145.51,3149.0,143.8922,144.0604,143.8823,144.0209,3149.0
2023-10-18 14:25:00,145.48,145.65,145.38,145.63,6036.0,143.9912,144.1594,143.8922,144.1396,6036.0
2023-10-18 14:30:00,145.56,145.83,145.56,145.59,9107.0,144.0703,144.3376,144.0703,144.1,9107.0
2023-10-18 14:35:00,145.56,145.71,145.47,145.49,7431.0,144.0703,144.2188,143.9813,144.0011,7431.0
2023-10-18 14:40:00,145.49,145.59,145.31,145.39,9873.0,144.0011,144.1,143.8229,143.9021,9873.0
2023-10-18 14:45:00,145.43,145.54,145.27,145.34,11933.0,143.9417,144.0505,143.7833,143.8526,11933.0
2023-10-18 14:50:00,145.38,145.38,145.1,145.27,10400.0,143.8922,143.8922,143.615,143.7833,10400.0
2023-10-18 14:55:00,145.26,145.41,145.19,145.27,11850.0,143.7734,143.9219,143.7041,143.7833,11850.0
2023-10-18 15:00:00,145.24,145.26,144.98,145.01,9222.0,143.7536,143.7734,143.4963,143.526,9222.0
2023-10-18 15:05:00,144.98,145.01,144.65,144.84,13864.0,143.4963,143.526,143.1697,143.3577,13864.0
2023-10-18 15:10:00,144.87,144.91,144.72,144.77,11095.0,143.3874,143.427,143.2389,143.2884,11095.0
2023-10-18 15:15:00,144.77,144.88,144.67,144.76,11843.0,143.2884,143.3973,143.1894,143.2785,11843.0
2023-10-18 15:20:00,144.77,145.09,144.75,145.06,7235.0,143.2884,143.6051,143.2686,143.5755,7235.0
2023-10-18 15:25:00,145.07,145.1,144.91,144.94,5327.0,143.5854,143.615,143.427,143.4567,5327.0
2023-10-18 15:30:00,144.98,145.02,144.86,144.91,12630.0,143.4963,143.5359,143.3775,143.427,12630.0
2023-10-18 15:35:00,145.0,145.13,144.96,145.01,11313.0,143.5161,143.6447,143.4765,143.526,11313.0
2023-10-18 15:40:00,145.0,145.08,144.97,144.98,15144.0,143.5161,143.5953,143.4864,143.4963,15144.0
2023-10-18 15:45:00,144.97,144.97,144.66,144.76,42002.0,143.4864,143.4864,143.1795,143.2785,42002.0
2023-10-18 15:50:00,144.76,145.19,144.76,145.18,57680.0,143.2785,143.7041,143.2785,143.6942,57680.0
2023-10-18 15:55:00,145.2,145.47,145.2,145.34,52903.0,143.714,143.9813,143.714,143.8526,52903.0
2023-10-19 09:30:00,147.2,147.66,146.61,146.61,36097.0,145.6936,146.1488,145.1096,145.1096,36097.0
2023-10-19 09:35:00,146.62,146.78,146.24,146.43,15397.0,145.1195,145.2779,144.7434,144.9314,15397.0
2023-10-19 09:40:00,146.32,146.4,145.72,146.08,25609.0,144.8226,144.9017,144.2287,144.585,25609.0
2023-10-19 09:45:00,146.13,146.17,145.22,145.5,30098.0,144.6345,144.6741,143.7338,144.011,30098.0
2023-10-19 09:50:00,145.47,146.42,145.41,146.25,29972.0,143.9813,144.9215,143.9219,144.7533,29972.0
2023-10-19 09:55:00,146.28,146.36,145.77,145.83,62580.0,144.783,144.8622,144.2782,144.3376,62580.0
2023-10-19 10:00:00,145.85,146.12,145.7,145.9,40105.0,144.3574,144.6246,144.2089,144.4069,40105.0
2023-10-19 10:05:00,145.93,146.4,145.9,146.37,50375.0,144.4366,144.9017,144.4069,144.872,50375.0
2023-10-19 10:10:00,146.35,147.52,146.35,147.21,47318.0,144.8523,146.0103,144.8523,145.7035,47318.0
2023-10-19 10:15:00,147.21,147.22,146.65,146.72,24056.0,145.7035,145.7134,145.1492,145.2185,24056.0
2023-10-19 10:20:00,146.67,146.85,146.35,146.57,15369.0,145.169,145.3471,144.8523,145.07,15369.0
2023-10-19 10:25:00,146.61,146.63,145.86,145.86,39334.0,145.1096,145.1294,144.3673,144.3673,39334.0
2023-10-19 10:30:00,145.85,146.34,145.84,146.34,31649.0,144.3574,144.8424,144.3475,144.8424,31649.0
2023-10-19 10:35:00,146.32,146.7,146.32,146.45,39928.0,144.8226,145.1987,144.8226,144.9512,39928.0
2023-10-19 10:40:00,146.44,146.61,146.21,146.38,24200.0,144.9413,145.1096,144.7137,144.8819,24200.0
2023-10-19 10:45:00,146.41,146.47,146.2,146.41,28549.0,144.9116,144.971,144.7038,144.9116,28549.0
2023-10-19 10:50:00,146.38,146.63,146.06,146.21,25249.0,144.8819,145.1294,144.5652,144.7137,25249.0
2023-10-19 10:55:00,146.21,146.47,146.12,146.16,16935.0,144.7137,144.971,144.6246,144.6642,16935.0
2023-10-19 11:00:00,146.18,146.45,146.16,146.36,15503.0,144.684,144.9512,144.6642,144.8622,15503.0
2023-10-19 11:05:00,146.33,146.46,146.11,146.24,11872.0,144.8325,144.9611,144.6147,144.7434,11872.0
2023-10-19 11:10:00,146.18,146.38,146.03,146.03,7828.0,144.684,144.8819,144.5355,144.5355,7828.0
2023-10-19 11:15:00,145.96,145.97,145.52,145.74,18434.0,144.4662,144.4761,144.0307,144.2485,18434.0
2023-10-19 11:20:00,145.71,145.71,145.46,145.71,12487.0,144.2188,144.2188,143.9714,144.2188,12487.0
2023-10-19 11:25:00,145.72,145.95,145.53,145.95,8768.0,144.2287,144.4563,144.0406,144.4563,8768.0
2023-10-19 11:30:00,145.91,146.06,145.85,146.05,3800.0,144.4168,144.5652,144.3574,144.5553,3800.0
2023-10-19 11:35:00,146.01,146.18,146.01,146.09,8463.0,144.5157,144.684,144.5157,144.5949,8463.0
2023-10-19 11:40:00,146.08,146.11,145.94,146.06,5319.0,144.585,144.6147,144.4465,144.5652,5319.0
2023-10-19 11:45:00,146.06,146.29,146.06,146.28,8902.0,144.5652,144.7929,144.5652,144.783,8902.0
2023-10-19 11:50:00,146.28,146.3,146.02,146.02,5100.0,144.783,144.8028,144.5256,144.5256,5100.0
2023-10-19 11:55:00,146.04,146.04,145.8,145.8,3318.0,144.5454,144.5454,144.3079,144.3079,3318.0
2023-10-19 12:00:00,145.8,146.88,145.4,146.37,35000.0,144.3079,145.3768,143.912,144.872,35000.0
2023-10-19 12:05:00,146.47,146.47,145.81,145.81,5900.0,144.971,144.971,144.3178,144.3178,5900.0
2023-10-19 12:10:00,145.81,145.89,145.64,145.64,3332.0,144.3178,144.397,144.1495,144.1495,3332.0
2023-10-19 12:15:00,145.59,146.28,145.59,146.17,6300.0,144.1,144.783,144.1,144.6741,6300.0
2023-10-19 12:20:00,146.31,146.84,146.31,146.79,10128.0,144.8127,145.3372,144.8127,145.2878,10128.0
2023-10-19 12:25:00,146.65,146.65,145.78,145.89,7007.0,145.1492,145.1492,144.2881,144.397,7007.0
2023-10-19 12:30:00,145.94,145.98,144.96,145.01,20289.0,144.4465,144.486,143.4765,143.526,20289.0
2023-10-19 12:35:00,144.99,145.04,144.72,145.03,33534.0,143.5062,143.5557,143.2389,143.5458,33534.0
2023-10-19 12:40:00,145.02,145.53,144.95,145.24,19342.0,143.5359,144.0406,143.4666,143.7536,19342.0
2023-10-19 12:45:00,145.3,146.07,145.28,146.06,17295.0,143.813,144.5751,143.7932,144.5652,17295.0
2023-10-19 12:50:00,146.02,146.23,145.66,146.22,13687.0,144.5256,144.7335,144.1693,144.7236,13687.0
2023-10-19 12:55:00,146.38,146.38,145.94,146.17,5968.0,144.8819,144.8819,144.4465,144.6741,5968.0
2023-10-19 13:00:00,146.27,146.62,146.21,146.27,12868.0,144.7731,145.1195,144.7137,144.7731,12868.0
2023-10-19 13:05:00,146.32,146.82,146.26,146.62,7653.0,144.8226,145.3174,144.7632,145.1195,7653.0
2023-10-19 13:10:00,146.63,146.77,146.45,146.45,7565.0,145.1294,145.268,144.9512,144.9512,7565.0
2023-10-19 13:15:00,146.35,146.65,146.2,146.44,6603.0,144.8523,145.1492,144.7038,144.9413,6603.0
2023-10-19 13:20:00,146.5,146.56,146.2,146.31,24344.0,145.0007,145.0601,144.7038,144.8127,24344.0
2023-10-19 13:25:00,146.33,146.52,146.13,146.31,26443.0,144.8325,145.0205,144.6345,144.8127,26443.0
2023-10-19 13:30:00,146.32,146.5,146.0,146.01,5904.0,144.8226,145.0007,144.5058,144.5157,5904.0
2023-10-19 13:35:00,145.94,145.96,145.45,145.46,6224.0,144.4465,144.4662,143.9615,143.9714,6224.0
2023-10-19 13:40:00,145.48,145.48,145.24,145.25,7039.0,143.9912,143.9912,143.7536,143.7635,7039.0
2023-10-19 13:45:00,145.22,145.46,145.2,145.38,9618.0,143.7338,143.9714,143.714,143.8922,9618.0
2023-10-19 13:50:00,145.48,145.63,145.39,145.5,8778.0,143.9912,144.1396,143.9021,144.011,8778.0
2023-10-19 13:55:00,145.53,145.88,145.5,145.61,9934.0,144.0406,144.3871,144.011,144.1198,9934.0
2023-10-19 14:00:00,145.53,145.8,145.43,145.52,9555.0,144.0406,144.3079,143.9417,144.0307,9555.0
2023-10-19 14:05:00,145.55,145.7,145.4,145.52,6707.0,144.0604,144.2089,143.912,144.0307,6707.0
2023-10-19 14:10:00,145.56,145.81,145.56,145.64,6028.0,144.0703,144.3178,144.0703,144.1495,6028.0
2023-10-19 14:15:00,145.58,145.84,145.53,145.7,8091.0,144.0901,144.3475,144.0406,144.2089,8091.0
2023-10-19 14:20:00,145.76,145.82,145.43,145.6,5000.0,144.2683,144.3277,143.9417,144.1099,5000.0
2023-10-19 14:25:00,145.55,145.75,145.5,145.58,6558.0,144.0604,144.2584,144.011,144.0901,6558.0
2023-10-19 14:30:00,145.47,145.49,144.84,144.85,11847.0,143.9813,144.0011,143.3577,143.3676,11847.0
2023-10-19 14:35:00,144.85,144.85,144.6,144.8,20450.0,143.3676,143.3676,143.1202,143.3181,20450.0
2023-10-19 14:40:00,144.72,144.72,144.44,144.52,7842.0,143.2389,143.2389,142.9618,143.041,7842.0
2023-10-19 14:45:00,144.52,144.62,144.38,144.55,13464.0,143.041,143.14,142.9024,143.0707,13464.0
2023-10-19 14:50:00,144.54,144.71,144.47,144.54,10257.0,143.0608,143.229,142.9915,143.0608,10257.0
2023-10-19 14:55:00,144.53,144.81,144.39,144.51,10136.0,143.0509,143.328,142.9123,143.0311,10136.0
2023-10-19 15:00:00,144.52,144.98,144.5,144.92,7566.0,143.041,143.4963,143.0212,143.4369,7566.0
2023-10-19 15:05:00,144.97,145.02,144.66,144.67,9998.0,143.4864,143.5359,143.1795,143.1894,9998.0
2023-10-19 15:10:00,144.65,144.8,144.51,144.51,17606.0,143.1697,143.3181,143.0311,143.0311,17606.0
2023-10-19 15:15:00,144.53,144.57,144.36,144.57,9376.0,143.0509,143.0905,142.8826,143.0905,9376.0
2023-10-19 15:20:00,144.57,144.6,144.24,144.35,11184.0,143.0905,143.1202,142.7638,142.8727,11184.0
2023-10-19 15:25:00,144.35,144.41,144.18,144.38,19519.0,142.8727,142.9321,142.7045,142.9024,19519.0
2023-10-19 15:30:00,144.39,144.58,144.26,144.55,22312.0,142.9123,143.1004,142.7836,143.0707,22312.0
2023-10-19 15:35:00,144.54,144.59,144.31,144.31,12228.0,143.0608,143.1103,142.8331,142.8331,12228.0
2023-10-19 15:40:00,144.3,144.34,143.89,143.94,50714.0,142.8232,142.8628,142.4174,142.4669,50714.0
2023-10-19 15:45:00,143.94,144.45,143.89,144.45,53898.0,142.4669,142.9717,142.4174,142.9717,53898.0
2023-10-19 15:50:00,144.46,144.68,144.4,144.53,44764.0,142.9816,143.1993,142.9222,143.0509,44764.0
2023-10-19 15:55:00,144.5,144.57,144.31,144.33,46136.0,143.0212,143.0905,142.8331,142.8529,46136.0
2023-10-20 09:30:00,144.18,144.5,143.95,144.42,14812.0,142.7045,143.0212,142.4768,142.942,14812.0
2023-10-20 09:35:00,144.42,144.95,144.18,144.91,9225.0,142.942,143.4666,142.7045,143.427,9225.0
2023-10-20 09:40:00,144.85,145.3,144.79,144.86,9376.0,143.3676,143.813,143.3082,143.3775,9376.0
2023-10-20 09:45:00,144.77,145.39,144.65,145.12,9500.0,143.2884,143.9021,143.1697,143.6348,9500.0
2023-10-20 09:50:00,145.09,145.09,144.55,145.03,16901.0,143.6051,143.6051,143.0707,143.5458,16901.0
2023-10-20 09:55:00,145.08,145.33,144.72,144.72,8955.0,143.5953,143.8427,143.2389,143.2389,8955.0
2023-10-20 10:00:00,144.72,145.06,144.6,144.71,15221.0,143.2389,143.5755,143.1202,143.229,15221.0
2023-10-20 10:05:00,144.73,144.82,144.34,144.48,5000.0,143.2488,143.3379,142.8628,143.0014,5000.0
2023-10-20 10:10:00,144.57,144.6,144.0,144.0,10520.0,143.0905,143.1202,142.5263,142.5263,10520.0
2023-10-20 10:15:00,143.99,144.31,143.84,144.05,8724.0,142.5164,142.8331,142.3679,142.5758,8724.0
2023-10-20 10:20:00,144.05,144.11,143.76,143.84,16478.0,142.5758,142.6352,142.2888,142.3679,16478.0
2023-10-20 10:25:00,143.88,143.89,143.65,143.65,2720.0,142.4075,142.4174,142.1799,142.1799,2720.0
2023-10-20 10:30:00,143.69,143.8,143.28,143.74,19208.0,142.2195,142.3284,141.8137,142.269,19208.0
2023-10-20 10:35:00,143.74,143.75,143.26,143.35,11631.0,142.269,142.2789,141.7939,141.883,11631.0
2023-10-20 10:40:00,143.27,143.4,142.97,143.0,10264.0,141.8038,141.9324,141.5068,141.5365,10264.0
2023-10-20 10:45:00,142.97,143.06,142.75,142.79,10164.0,141.5068,141.5959,141.2891,141.3287,10164.0
2023-10-20 10:50:00,142.79,142.79,142.37,142.47,14263.0,141.3287,141.3287,140.913,141.012,14263.0
2023-10-20 10:55:00,142.44,142.45,142.14,142.14,12090.0,140.9823,140.9922,140.6853,140.6853,12090.0
2023-10-20 11:00:00,142.1,142.38,142.07,142.29,14666.0,140.6457,140.9229,140.6161,140.8338,14666.0
2023-10-20 11:05:00,142.28,142.71,142.28,142.58,14327.0,140.8239,141.2495,140.8239,141.1208,14327.0
2023-10-20 11:10:00,142.57,142.6,142.24,142.51,11813.0,141.1109,141.1406,140.7843,141.0516,11813.0
2023-10-20 11:15:00,142.54,142.59,142.14,142.2,16137.0,141.0812,141.1307,140.6853,140.7447,16137.0
2023-10-20 11:20:00,142.28,142.3,142.11,142.26,5757.0,140.8239,140.8437,140.6556,140.8041,5757.0
2023-10-20 11:25:00,142.25,142.28,142.09,142.26,7957.0,140.7942,140.8239,140.6359,140.8041,7957.0
2023-10-20 11:30:00,142.2,142.46,142.18,142.4,11120.0,140.7447,141.0021,140.7249,140.9427,11120.0
2023-10-20 11:35:00,142.41,142.7,142.38,142.66,12090.0,140.9526,141.2396,140.9229,141.2,12090.0
2023-10-20 11:40:00,142.61,142.69,142.46,142.49,6100.0,141.1505,141.2297,141.0021,141.0318,6100.0
2023-10-20 11:45:00,142.48,142.79,142.48,142.79,14499.0,141.0219,141.3287,141.0219,141.3287,14499.0
2023-10-20 11:50:00,142.8,142.87,142.66,142.72,8967.0,141.3386,141.4079,141.2,141.2594,8967.0
2023-10-20 11:55:00,142.75,143.04,142.75,142.83,15263.0,141.2891,141.5761,141.2891,141.3683,15263.0
2023-10-20 12:00:00,142.86,142.9,142.51,142.58,11227.0,141.398,141.4376,141.0516,141.1208,11227.0
2023-10-20 12:05:00,142.6,142.67,142.46,142.46,8342.0,141.1406,141.2099,141.0021,141.0021,8342.0
2023-10-20 12:10:00,142.46,142.57,142.41,142.47,6103.0,141.0021,141.1109,140.9526,141.012,6103.0
2023-10-20 12:15:00,142.45,142.65,142.38,142.59,8923.0,140.9922,141.1901,140.9229,141.1307,8923.0
2023-10-20 12:20:00,142.62,142.82,142.52,142.78,16109.0,141.1604,141.3584,141.0615,141.3188,16109.0
2023-10-20 12:25:00,142.68,142.68,142.36,142.37,8970.0,141.2198,141.2198,140.9031,140.913,8970.0
2023-10-20 12:30:00,142.41,142.72,142.41,142.72,9964.0,140.9526,141.2594,140.9526,141.2594,9964.0
2023-10-20 12:35:00,142.72,142.84,142.63,142.66,4900.0,141.2594,141.3782,141.1703,141.2,4900.0
2023-10-20 12:40:00,142.66,142.66,142.52,142.54,3800.0,141.2,141.2,141.0615,141.0812,3800.0
2023-10-20 12:45:00,142.53,143.02,142.53,143.02,12178.0,141.0713,141.5563,141.0713,141.5563,12178.0
2023-10-20 12:50:00,143.01,143.07,142.88,142.98,6868.0,141.5464,141.6058,141.4178,141.5167,6868.0
2023-10-20 12:55:00,142.97,143.34,142.97,143.26,8727.0,141.5068,141.8731,141.5068,141.7939,8727.0
2023-10-20 13:00:00,143.32,143.32,143.15,143.22,10259.0,141.8533,141.8533,141.685,141.7543,10259.0
2023-10-20 13:05:00,143.22,143.22,142.87,142.87,9400.0,141.7543,141.7543,141.4079,141.4079,9400.0
2023-10-20 13:10:00,142.86,142.97,142.82,142.95,4949.0,141.398,141.5068,141.3584,141.4871,4949.0
2023-10-20 13:15:00,142.85,143.71,142.81,143.69,22813.0,141.3881,142.2393,141.3485,142.2195,22813.0
2023-10-20 13:20:00,143.65,143.72,143.44,143.5,7380.0,142.1799,142.2492,141.972,142.0314,7380.0
2023-10-20 13:25:00,143.45,143.5,143.29,143.37,7214.0,141.9819,142.0314,141.8236,141.9028,7214.0
2023-10-20 13:30:00,143.4,143.53,143.25,143.44,7300.0,141.9324,142.0611,141.784,141.972,7300.0
2023-10-20 13:35:00,143.43,143.56,143.31,143.32,7734.0,141.9621,142.0908,141.8434,141.8533,7734.0
2023-10-20 13:40:00,143.33,143.64,143.33,143.5,14172.0,141.8632,142.17,141.8632,142.0314,14172.0
2023-10-20 13:45:00,143.49,143.55,143.05,143.07,3406.0,142.0215,142.0809,141.586,141.6058,3406.0
2023-10-20 13:50:00,143.13,143.28,142.99,143.12,8231.0,141.6652,141.8137,141.5266,141.6553,8231.0
2023-10-20 13:55:00,143.07,143.33,143.07,143.33,3300.0,141.6058,141.8632,141.6058,141.8632,3300.0
2023-10-20 14:00:00,143.32,143.35,143.15,143.17,5210.0,141.8533,141.883,141.685,141.7048,5210.0
2023-10-20 14:05:00,143.18,143.28,143.1,143.22,8552.0,141.7147,141.8137,141.6355,141.7543,8552.0
2023-10-20 14:10:00,143.17,143.17,142.69,142.69,8164.0,141.7048,141.7048,141.2297,141.2297,8164.0
2023-10-20 14:15:00,142.73,142.75,142.43,142.52,11228.0,141.2693,141.2891,140.9724,141.0615,11228.0
2023-10-20 14:20:00,142.55,142.71,142.55,142.63,5020.0,141.0911,141.2495,141.0911,141.1703,5020.0
2023-10-20 14:25:00,142.65,142.65,142.46,142.54,5097.0,141.1901,141.1901,141.0021,141.0812,5097.0
2023-10-20 14:30:00,142.51,142.67,142.41,142.64,6400.0,141.0516,141.2099,140.9526,141.1802,6400.0
2023-10-20 14:35:00,142.63,142.8,142.38,142.47,20570.0,141.1703,141.3386,140.9229,141.012,20570.0
2023-10-20 14:40:00,142.44,142.5,142.37,142.5,4944.0,140.9823,141.0417,140.913,141.0417,4944.0
2023-10-20 14:45:00,142.53,142.6,142.41,142.49,6221.0,141.0713,141.1406,140.9526,141.0318,6221.0
2023-10-20 14:50:00,142.46,142.65,142.4,142.62,5520.0,141.0021,141.1901,140.9427,141.1604,5520.0
2023-10-20 14:55:00,142.75,142.86,142.51,142.51,8205.0,141.2891,141.398,141.0516,141.0516,8205.0
2023-10-20 15:00:00,142.54,142.74,142.49,142.54,6500.0,141.0812,141.2792,141.0318,141.0812,6500.0
2023-10-20 15:05:00,142.56,142.63,142.36,142.36,6474.0,141.101,141.1703,140.9031,140.9031,6474.0
2023-10-20 15:10:00,142.38,142.5,142.35,142.46,8532.0,140.9229,141.0417,140.8932,141.0021,8532.0
2023-10-20 15:15:00,142.39,142.69,142.37,142.68,5752.0,140.9328,141.2297,140.913,141.2198,5752.0
2023-10-20 15:20:00,142.62,142.62,142.29,142.33,8178.0,141.1604,141.1604,140.8338,140.8734,8178.0
2023-10-20 15:25:00,142.33,142.43,142.23,142.4,7903.0,140.8734,140.9724,140.7744,140.9427,7903.0
2023-10-20 15:30:00,142.45,142.57,142.41,142.49,12824.0,140.9922,141.1109,140.9526,141.0318,12824.0
2023-10-20 15:35:00,142.49,142.53,142.36,142.44,5389.0,141.0318,141.0713,140.9031,140.9823,5389.0
2023-10-20 15:40:00,142.4,142.4,142.19,142.24,16391.0,140.9427,140.9427,140.7348,140.7843,16391.0
2023-10-20 15:45:00,142.23,142.31,142.15,142.24,23210.0,140.7744,140.8536,140.6952,140.7843,23210.0
2023-10-20 15:50:00,142.26,142.26,141.93,141.98,43420.0,140.8041,140.8041,140.4775,140.527,43420.0
2023-10-20 15:55:00,142.0,142.18,142.0,142.08,52513.0,140.5468,140.7249,140.5468,140.626,52513.0
2023-10-23 09:30:00,141.22,141.61,140.66,140.79,10092.0,139.7748,140.1608,139.2205,139.3492,10092.0
2023-10-23 09:35:00,140.61,140.65,140.36,140.42,9404.0,139.171,139.2106,138.9236,138.9829,9404.0
2023-10-23 09:40:00,140.26,140.39,139.96,140.2,10107.0,138.8246,138.9532,138.5276,138.7652,10107.0
2023-10-23 09:45:00,140.21,141.45,140.21,141.41,27617.0,138.7751,140.0024,138.7751,139.9628,27617.0
2023-10-23 09:50:00,141.41,141.73,141.13,141.19,10041.0,139.9628,140.2795,139.6857,139.7451,10041.0
2023-10-23 09:55:00,141.41,141.96,141.35,141.77,13116.0,139.9628,140.5072,139.9034,140.3191,13116.0
2023-10-23 10:00:00,141.8,141.85,141.32,141.57,33983.0,140.3488,140.3983,139.8737,140.1212,33983.0
2023-10-23 10:05:00,141.56,141.91,141.49,141.58,30788.0,140.1113,140.4577,140.042,140.1311,30788.0
2023-10-23 10:10:00,141.64,142.11,141.63,142.1,18482.0,140.1905,140.6556,140.1806,140.6457,18482.0
2023-10-23 10:15:00,142.11,142.41,141.83,142.41,19999.0,140.6556,140.9526,140.3785,140.9526,19999.0
2023-10-23 10:20:00,142.44,142.69,142.2,142.6,10191.0,140.9823,141.2297,140.7447,141.1406,10191.0
2023-10-23 10:25:00,142.58,142.65,142.43,142.61,13263.0,141.1208,141.1901,140.9724,141.1505,13263.0
2023-10-23 10:30:00,142.63,142.74,142.07,142.21,32894.0,141.1703,141.2792,140.6161,140.7546,32894.0
2023-10-23 10:35:00,142.16,142.61,141.97,142.54,12423.0,140.7051,141.1505,140.5171,141.0812,12423.0
2023-10-23 10:40:00,142.53,142.91,142.41,142.76,20143.0,141.0713,141.4475,140.9526,141.299,20143.0
2023-10-23 10:45:00,142.8,142.8,142.4,142.52,21037.0,141.3386,141.3386,140.9427,141.0615,21037.0
2023-10-23 10:50:00,142.55,142.67,142.45,142.49,17597.0,141.0911,141.2099,140.9922,141.0318,17597.0
2023-10-23 10:55:00,142.5,142.8,142.41,142.8,13383.0,141.0417,141.3386,140.9526,141.3386,13383.0
2023-10-23 11:00:00,142.79,142.79,142.54,142.57,11862.0,141.3287,141.3287,141.0812,141.1109,11862.0
2023-10-23 11:05:00,142.64,142.82,142.54,142.74,24097.0,141.1802,141.3584,141.0812,141.2792,24097.0
2023-10-23 11:10:00,142.74,143.02,142.7,143.02,11237.0,141.2792,141.5563,141.2396,141.5563,11237.0
2023-10-23 11:15:00,143.04,143.18,142.97,143.12,6100.0,141.5761,141.7147,141.5068,141.6553,6100.0
2023-10-23 11:20:00,143.12,143.36,143.12,143.28,15272.0,141.6553,141.8929,141.6553,141.8137,15272.0
2023-10-23 11:25:00,143.28,143.36,143.2,143.2,8248.0,141.8137,141.8929,141.7345,141.7345,8248.0
2023-10-23 11:30:00,143.19,143.28,143.08,143.23,5700.0,141.7246,141.8137,141.6157,141.7642,5700.0
2023-10-23 11:35:00,143.25,143.46,143.15,143.43,6350.0,141.784,141.9918,141.685,141.9621,6350.0
2023-10-23 11:40:00,143.42,143.44,143.26,143.26,5786.0,141.9522,141.972,141.7939,141.7939,5786.0
2023-10-23 11:45:00,143.26,143.33,143.14,143.21,7000.0,141.7939,141.8632,141.6751,141.7444,7000.0
2023-10-23 11:50:00,143.22,143.32,143.15,143.22,7454.0,141.7543,141.8533,141.685,141.7543,7454.0
2023-10-23 11:55:00,143.19,143.46,143.15,143.46,7995.0,141.7246,141.9918,141.685,141.9918,7995.0
2023-10-23 12:00:00,143.47,143.47,143.17,143.21,5677.0,142.0017,142.0017,141.7048,141.7444,5677.0
2023-10-23 12:05:00,143.27,143.47,143.23,143.41,4644.0,141.8038,142.0017,141.7642,141.9423,4644.0
2023-10-23 12:10:00,143.38,143.49,143.33,143.43,5334.0,141.9126,142.0215,141.8632,141.9621,5334.0
2023-10-23 12:15:00,143.42,143.78,143.39,143.51,11888.0,141.9522,142.3086,141.9225,142.0413,11888.0
2023-10-23 12:20:00,143.51,143.74,143.32,143.74,8942.0,142.0413,142.269,141.8533,142.269,8942.0
2023-10-23 12:25:00,143.76,143.89,143.68,143.88,8977.0,142.2888,142.4174,142.2096,142.4075,8977.0
2023-10-23 12:30:00,143.85,143.93,143.56,143.56,5307.0,142.3778,142.457,142.0908,142.0908,5307.0
2023-10-23 12:35:00,143.66,143.93,143.55,143.86,6497.0,142.1898,142.457,142.0809,142.3877,6497.0
2023-10-23 12:40:00,143.84,143.84,143.58,143.62,4399.0,142.3679,142.3679,142.1106,142.1502,4399.0
2023-10-23 12:45:00,143.61,143.71,143.53,143.6,7216.0,142.1403,142.2393,142.0611,142.1304,7216.0
2023-10-23 12:50:00,143.59,143.83,143.59,143.82,11830.0,142.1205,142.358,142.1205,142.3481,11830.0
2023-10-23 12:55:00,143.81,144.51,143.81,144.51,30835.0,142.3382,143.0311,142.3382,143.0311,30835.0
2023-10-23 13:00:00,144.53,144.53,144.17,144.22,14898.0,143.0509,143.0509,142.6946,142.7441,14898.0
2023-10-23 13:05:00,144.2,144.32,144.17,144.18,13502.0,142.7243,142.843,142.6946,142.7045,13502.0
2023-10-23 13:10:00,144.19,144.19,143.93,144.04,8376.0,142.7144,142.7144,142.457,142.5659,8376.0
2023-10-23 13:15:00,144.03,144.03,143.62,143.64,10253.0,142.556,142.556,142.1502,142.17,10253.0
2023-10-23 13:20:00,143.59,143.91,143.59,143.8,12006.0,142.1205,142.4372,142.1205,142.3284,12006.0
2023-10-23 13:25:00,143.79,143.84,143.71,143.78,6740.0,142.3185,142.3679,142.2393,142.3086,6740.0
2023-10-23 13:30:00,143.74,143.89,143.6,143.83,4600.0,142.269,142.4174,142.1304,142.358,4600.0
2023-10-23 13:35:00,143.86,143.99,143.84,143.92,4800.0,142.3877,142.5164,142.3679,142.4471,4800.0
2023-10-23 13:40:00,143.91,143.97,143.84,143.92,4102.0,142.4372,142.4966,142.3679,142.4471,4102.0
2023-10-23 13:45:00,143.93,144.12,143.86,144.07,5272.0,142.457,142.6451,142.3877,142.5956,5272.0
2023-10-23 13:50:00,144.06,144.06,143.9,143.9,3600.0,142.5857,142.5857,142.4273,142.4273,3600.0
2023-10-23 13:55:00,143.82,143.89,143.59,143.63,4012.0,142.3481,142.4174,142.1205,142.1601,4012.0
2023-10-23 14:00:00,143.65,143.81,143.51,143.77,15548.0,142.1799,142.3382,142.0413,142.2987,15548.0
2023-10-23 14:05:00,143.78,143.92,143.78,143.92,12527.0,142.3086,142.4471,142.3086,142.4471,12527.0
2023-10-23 14:10:00,143.87,143.87,143.64,143.69,11744.0,142.3976,142.3976,142.17,142.2195,11744.0
2023-10-23 14:15:00,143.73,143.73,143.38,143.43,7861.0,142.2591,142.2591,141.9126,141.9621,7861.0
2023-10-23 14:20:00,143.44,143.55,143.28,143.51,6031.0,141.972,142.0809,141.8137,142.0413,6031.0
2023-10-23 14:25:00,143.49,143.58,143.42,143.44,6756.0,142.0215,142.1106,141.9522,141.972,6756.0
2023-10-23 14:30:00,143.47,143.55,143.32,143.32,4869.0,142.0017,142.0809,141.8533,141.8533,4869.0
2023-10-23 14:35:00,143.29,143.46,143.25,143.42,6638.0,141.8236,141.9918,141.784,141.9522,6638.0
2023-10-23 14:40:00,143.47,143.57,143.07,143.15,14663.0,142.0017,142.1007,141.6058,141.685,14663.0
2023-10-23 14:45:00,143.15,143.43,143.08,143.3,3000.0,141.685,141.9621,141.6157,141.8335,3000.0
2023-10-23 14:50:00,143.27,143.32,143.12,143.23,6708.0,141.8038,141.8533,141.6553,141.7642,6708.0
2023-10-23 14:55:00,143.31,143.37,142.78,143.16,26247.0,141.8434,141.9028,141.3188,141.6949,26247.0
2023-10-23 15:00:00,143.11,143.54,143.11,143.45,5570.0,141.6454,142.071,141.6454,141.9819,5570.0
2023-10-23 15:05:00,143.46,143.5,143.1,143.24,10358.0,141.9918,142.0314,141.6355,141.7741,10358.0
2023-10-23 15:10:00,143.17,143.17,142.75,142.95,24525.0,141.7048,141.7048,141.2891,141.4871,24525.0
2023-10-23 15:15:00,143.0,143.27,142.98,143.19,5245.0,141.5365,141.8038,141.5167,141.7246,5245.0
2023-10-23 15:20:00,143.16,143.17,142.76,142.81,5588.0,141.6949,141.7048,141.299,141.3485,5588.0
2023-10-23 15:25:00,142.78,142.95,142.74,142.76,15462.0,141.3188,141.4871,141.2792,141.299,15462.0
2023-10-23 15:30:00,142.73,142.78,142.54,142.78,29137.0,141.2693,141.3188,141.0812,141.3188,29137.0
2023-10-23 15:35:00,142.76,142.79,142.54,142.64,15781.0,141.299,141.3287,141.0812,141.1802,15781.0
2023-10-23 15:40:00,142.61,142.8,142.57,142.67,23380.0,141.1505,141.3386,141.1109,141.2099,23380.0
2023-10-23 15:45:00,142.59,142.85,142.59,142.85,37375.0,141.1307,141.3881,141.1307,141.3881,37375.0
2023-10-23 15:50:00,142.88,142.89,142.59,142.59,57732.0,141.4178,141.4277,141.1307,141.1307,57732.0
2023-10-23 15:55:00,142.61,142.72,142.5,142.63,68683.0,141.1505,141.2594,141.0417,141.1703,68683.0
2023-10-24 09:30:00,143.12,143.36,142.53,143.29,19802.0,141.6553,141.8929,141.0713,141.8236,19802.0
2023-10-24 09:35:00,143.25,143.42,143.02,143.33,7425.0,141.784,141.9522,141.5563,141.8632,7425.0
2023-10-24 09:40:00,143.4,143.87,143.26,143.42,9139.0,141.9324,142.3976,141.7939,141.9522,9139.0
2023-10-24 09:45:00,143.37,143.43,142.85,142.91,13436.0,141.9028,141.9621,141.3881,141.4475,13436.0
2023-10-24 09:50:00,142.9,143.26,142.67,142.98,17803.0,141.4376,141.7939,141.2099,141.5167,17803.0
2023-10-24 09:55:00,142.99,143.53,142.82,143.47,6985.0,141.5266,142.0611,141.3584,142.0017,6985.0
2023-10-24 10:00:00,143.56,143.56,142.91,143.0,18601.0,142.0908,142.0908,141.4475,141.5365,18601.0
2023-10-24 10:05:00,143.1,143.56,143.1,143.47,7194.0,141.6355,142.0908,141.6355,142.0017,7194.0
2023-10-24 10:10:00,143.62,143.62,143.21,143.34,8224.0,142.1502,142.1502,141.7444,141.8731,8224.0
2023-10-24 10:15:00,143.33,143.4,142.84,142.84,18137.0,141.8632,141.9324,141.3782,141.3782,18137.0
2023-10-24 10:20:00,142.88,143.6,142.88,143.52,6260.0,141.4178,142.1304,141.4178,142.0512,6260.0
2023-10-24 10:25:00,143.45,143.63,143.24,143.62,13478.0,141.9819,142.1601,141.7741,142.1502,13478.0
2023-10-24 10:30:00,143.74,143.8,143.47,143.64,16201.0,142.269,142.3284,142.0017,142.17,16201.0
2023-10-24 10:35:00,143.7,144.09,143.49,144.03,6235.0,142.2294,142.6154,142.0215,142.556,6235.0
2023-10-24 10:40:00,143.98,144.06,143.84,143.97,4777.0,142.5065,142.5857,142.3679,142.4966,4777.0
2023-10-24 10:45:00,143.95,144.21,143.88,144.08,14773.0,142.4768,142.7342,142.4075,142.6055,14773.0
2023-10-24 10:50:00,144.1,144.12,143.66,143.69,20314.0,142.6253,142.6451,142.1898,142.2195,20314.0
2023-10-24 10:55:00,143.72,143.84,143.65,143.81,11203.0,142.2492,142.3679,142.1799,142.3382,11203.0
2023-10-24 11:00:00,143.82,143.98,143.54,143.98,22875.0,142.3481,142.5065,142.071,142.5065,22875.0
2023-10-24 11:05:00,143.92,143.98,143.72,143.8,20662.0,142.4471,142.5065,142.2492,142.3284,20662.0
2023-10-24 11:10:00,143.76,143.9,143.6,143.69,19907.0,142.2888,142.4273,142.1304,142.2195,19907.0
2023-10-24 11:15:00,143.7,143.7,143.46,143.46,2604.0,142.2294,142.2294,141.9918,141.9918,2604.0
2023-10-24 11:20:00,143.49,143.57,143.1,143.29,20242.0,142.0215,142.1007,141.6355,141.8236,20242.0
2023-10-24 11:25:00,143.33,143.39,143.25,143.25,4440.0,141.8632,141.9225,141.784,141.784,4440.0
2023-10-24 11:30:00,143.27,143.43,143.18,143.33,8096.0,141.8038,141.9621,141.7147,141.8632,8096.0
2023-10-24 11:35:00,143.29,143.3,142.99,142.99,13091.0,141.8236,141.8335,141.5266,141.5266,13091.0
2023-10-24 11:40:00,143.03,143.21,142.98,143.12,4595.0,141.5662,141.7444,141.5167,141.6553,4595.0
2023-10-24 11:45:00,143.08,143.31,143.08,143.28,3283.0,141.6157,141.8434,141.6157,141.8137,3283.0
2023-10-24 11:50:00,143.25,143.38,143.23,143.38,6246.0,141.784,141.9126,141.7642,141.9126,6246.0
2023-10-24 11:55:00,143.4,143.52,143.23,143.52,3312.0,141.9324,142.0512,141.7642,142.0512,3312.0
2023-10-24 12:00:00,143.59,143.71,143.39,143.41,9200.0,142.1205,142.2393,141.9225,141.9423,9200.0
2023-10-24 12:05:00,143.41,143.54,143.35,143.47,2700.0,141.9423,142.071,141.883,142.0017,2700.0
2023-10-24 12:10:00,143.48,143.62,143.41,143.56,18721.0,142.0116,142.1502,141.9423,142.0908,18721.0
2023-10-24 12:15:00,143.55,143.59,143.31,143.35,34291.0,142.0809,142.1205,141.8434,141.883,34291.0
2023-10-24 12:20:00,143.3,143.33,143.18,143.18,12367.0,141.8335,141.8632,141.7147,141.7147,12367.0
2023-10-24 12:25:00,143.16,143.19,142.9,142.93,13338.0,141.6949,141.7246,141.4376,141.4673,13338.0
2023-10-24 12:30:00,142.89,143.0,142.78,142.82,6415.0,141.4277,141.5365,141.3188,141.3584,6415.0
2023-10-24 12:35:00,142.68,142.81,142.64,142.74,5855.0,141.2198,141.3485,141.1802,141.2792,5855.0
2023-10-24 12:40:00,142.72,142.8,142.59,142.64,8271.0,141.2594,141.3386,141.1307,141.1802,8271.0
2023-10-24 12:45:00,142.65,142.72,142.59,142.69,4400.0,141.1901,141.2594,141.1307,141.2297,4400.0
2023-10-24 12:50:00,142.72,142.73,142.59,142.68,3420.0,141.2594,141.2693,141.1307,141.2198,3420.0
2023-10-24 12:55:00,142.66,142.79,142.63,142.79,3000.0,141.2,141.3287,141.1703,141.3287,3000.0
2023-10-24 13:00:00,142.8,142.97,142.8,142.93,2200.0,141.3386,141.5068,141.3386,141.4673,2200.0
2023-10-24 13:05:00,142.93,143.25,142.92,143.19,8703.0,141.4673,141.784,141.4574,141.7246,8703.0
2023-10-24 13:10:00,143.21,143.21,142.94,143.04,8764.0,141.7444,141.7444,141.4772,141.5761,8764.0
2023-10-24 13:15:00,142.98,143.11,142.97,143.11,3590.0,141.5167,141.6454,141.5068,141.6454,3590.0
2023-10-24 13:20:00,143.13,143.31,143.13,143.24,9350.0,141.6652,141.8434,141.6652,141.7741,9350.0
2023-10-24 13:25:00,143.2,143.41,143.16,143.41,3850.0,141.7345,141.9423,141.6949,141.9423,3850.0
2023-10-24 13:30:00,143.43,143.56,143.29,143.37,6098.0,141.9621,142.0908,141.8236,141.9028,6098.0
2023-10-24 13:35:00,143.34,143.36,143.25,143.34,7950.0,141.8731,141.8929,141.784,141.8731,7950.0
2023-10-24 13:40:00,143.3,143.34,143.22,143.22,3100.0,141.8335,141.8731,141.7543,141.7543,3100.0
2023-10-24 13:45:00,143.17,143.22,143.08,143.08,1300.0,141.7048,141.7543,141.6157,141.6157,1300.0
2023-10-24 13:50:00,143.15,143.32,143.12,143.19,2600.0,141.685,141.8533,141.6553,141.7246,2600.0
2023-10-24 13:55:00,143.22,143.25,143.08,143.25,3389.0,141.7543,141.784,141.6157,141.784,3389.0
2023-10-24 14:00:00,143.3,143.45,143.25,143.28,3600.0,141.8335,141.9819,141.784,141.8137,3600.0
2023-10-24 14:05:00,143.35,143.45,143.34,143.36,3850.0,141.883,141.9819,141.8731,141.8929,3850.0
2023-10-24 14:10:00,143.36,143.36,143.14,143.21,800.0,141.8929,141.8929,141.6751,141.7444,800.0
2023-10-24 14:15:00,143.22,143.27,143.13,143.21,1720.0,141.7543,141.8038,141.6652,141.7444,1720.0
2023-10-24 14:20:00,143.21,143.4,143.2,143.4,5800.0,141.7444,141.9324,141.7345,141.9324,5800.0
2023-10-24 14:25:00,143.54,143.64,143.51,143.64,6171.0,142.071,142.17,142.0413,142.17,6171.0
2023-10-24 14:30:00,143.65,143.89,143.57,143.76,7538.0,142.1799,142.4174,142.1007,142.2888,7538.0
2023-10-24 14:35:00,143.74,143.85,143.74,143.78,3000.0,142.269,142.3778,142.269,142.3086,3000.0
2023-10-24 14:40:00,143.79,143.9,143.75,143.89,1900.0,142.3185,142.4273,142.2789,142.4174,1900.0
2023-10-24 14:45:00,143.87,143.94,143.82,143.94,6355.0,142.3976,142.4669,142.3481,142.4669,6355.0
2023-10-24 14:50:00,143.95,144.02,143.81,143.99,3448.0,142.4768,142.5461,142.3382,142.5164,3448.0
2023-10-24 14:55:00,143.95,144.01,143.88,143.93,5700.0,142.4768,142.5362,142.4075,142.457,5700.0
2023-10-24 15:00:00,143.94,144.19,143.92,144.08,14917.0,142.4669,142.7144,142.4471,142.6055,14917.0
2023-10-24 15:05:00,144.07,144.08,143.87,143.97,3200.0,142.5956,142.6055,142.3976,142.4966,3200.0
2023-10-24 15:10:00,143.98,144.27,143.98,144.21,5776.0,142.5065,142.7935,142.5065,142.7342,5776.0
2023-10-24 15:15:00,144.23,144.42,144.23,144.3,5773.0,142.754,142.942,142.754,142.8232,5773.0
2023-10-24 15:20:00,144.29,144.35,144.2,144.29,9637.0,142.8133,142.8727,142.7243,142.8133,9637.0
2023-10-24 15:25:00,144.26,144.27,144.18,144.22,3654.0,142.7836,142.7935,142.7045,142.7441,3654.0
2023-10-24 15:30:00,144.23,144.41,144.23,144.26,4782.0,142.754,142.9321,142.754,142.7836,4782.0
2023-10-24 15:35:00,144.23,144.35,144.22,144.25,16519.0,142.754,142.8727,142.7441,142.7737,16519.0
2023-10-24 15:40:00,144.26,144.44,144.26,144.42,10386.0,142.7836,142.9618,142.7836,142.942,10386.0
2023-10-24 15:45:00,144.4,144.46,144.35,144.38,10922.0,142.9222,142.9816,142.8727,142.9024,10922.0
2023-10-24 15:50:00,144.35,144.38,144.08,144.17,27807.0,142.8727,142.9024,142.6055,142.6946,27807.0
2023-10-24 15:55:00,144.21,144.37,144.16,144.26,51025.0,142.7342,142.8925,142.6847,142.7836,51025.0
2023-10-25 09:30:00,142.84,143.13,142.21,142.27,26826.0,141.3782,141.6652,140.7546,140.814,26826.0
2023-10-25 09:35:00,142.23,142.4,141.91,142.26,17367.0,140.7744,140.9427,140.4577,140.8041,17367.0
2023-10-25 09:40:00,142.18,142.23,141.71,141.78,14988.0,140.7249,140.7744,140.2597,140.329,14988.0
2023-10-25 09:45:00,141.71,141.71,141.3,141.3,77524.0,140.2597,140.2597,139.8539,139.8539,77524.0
2023-10-25 09:50:00,141.32,141.5,141.13,141.39,53688.0,139.8737,140.0519,139.6857,139.943,53688.0
2023-10-25 09:55:00,141.42,141.8,141.42,141.76,26474.0,139.9727,140.3488,139.9727,140.3092,26474.0
2023-10-25 10:00:00,141.7,141.73,141.29,141.46,32597.0,140.2498,140.2795,139.844,140.0123,32597.0
2023-10-25 10:05:00,141.42,141.8,141.41,141.8,45959.0,139.9727,140.3488,139.9628,140.3488,45959.0
2023-10-25 10:10:00,141.76,141.78,141.5,141.53,16449.0,140.3092,140.329,140.0519,140.0816,16449.0
2023-10-25 10:15:00,141.53,141.72,141.51,141.58,32097.0,140.0816,140.2696,140.0618,140.1311,32097.0
2023-10-25 10:20:00,141.6,141.96,141.54,141.9,22625.0,140.1509,140.5072,140.0915,140.4478,22625.0
2023-10-25 10:25:00,141.93,142.0,141.61,141.65,22782.0,140.4775,140.5468,140.1608,140.2004,22782.0
2023-10-25 10:30:00,141.62,142.06,141.59,141.85,32324.0,140.1707,140.6062,140.141,140.3983,32324.0
2023-10-25 10:35:00,141.88,142.19,141.67,142.08,22984.0,140.428,140.7348,140.2201,140.626,22984.0
2023-10-25 10:40:00,142.02,142.05,141.59,141.67,14178.0,140.5666,140.5963,140.141,140.2201,14178.0
2023-10-25 10:45:00,141.68,142.04,141.65,141.85,19042.0,140.23,140.5864,140.2004,140.3983,19042.0
2023-10-25 10:50:00,141.86,141.86,141.46,141.57,26208.0,140.4082,140.4082,140.0123,140.1212,26208.0
2023-10-25 10:55:00,141.54,141.62,141.45,141.59,9770.0,140.0915,140.1707,140.0024,140.141,9770.0
2023-10-25 11:00:00,141.56,142.06,141.56,141.92,19523.0,140.1113,140.6062,140.1113,140.4676,19523.0
2023-10-25 11:05:00,141.88,142.11,141.79,141.91,21935.0,140.428,140.6556,140.3389,140.4577,21935.0
2023-10-25 11:10:00,141.91,141.98,141.75,141.9,10992.0,140.4577,140.527,140.2993,140.4478,10992.0
2023-10-25 11:15:00,141.91,141.93,141.63,141.81,9919.0,140.4577,140.4775,140.1806,140.3587,9919.0
2023-10-25 11:20:00,141.77,141.84,141.26,141.28,22567.0,140.3191,140.3884,139.8143,139.8341,22567.0
2023-10-25 11:25:00,141.26,141.46,141.03,141.39,23585.0,139.8143,140.0123,139.5867,139.943,23585.0
2023-10-25 11:30:00,141.39,141.51,141.26,141.35,17329.0,139.943,140.0618,139.8143,139.9034,17329.0
2023-10-25 11:35:00,141.34,141.48,141.26,141.44,10512.0,139.8935,140.0321,139.8143,139.9925,10512.0
2023-10-25 11:40:00,141.44,141.53,141.08,141.3,22920.0,139.9925,140.0816,139.6362,139.8539,22920.0
2023-10-25 11:45:00,141.29,141.44,140.89,140.98,10799.0,139.844,139.9925,139.4481,139.5372,10799.0
2023-10-25 11:50:00,140.96,140.96,140.67,140.84,16173.0,139.5174,139.5174,139.2304,139.3986,16173.0
2023-10-25 11:55:00,140.8,140.84,140.69,140.73,14946.0,139.3591,139.3986,139.2502,139.2898,14946.0
2023-10-25 12:00:00,140.73,140.83,140.6,140.71,18732.0,139.2898,139.3887,139.1611,139.27,18732.0
2023-10-25 12:05:00,140.69,140.78,140.5,140.53,16758.0,139.2502,139.3393,139.0621,139.0918,16758.0
2023-10-25 12:10:00,140.53,140.56,140.36,140.5,14961.0,139.0918,139.1215,138.9236,139.0621,14961.0
2023-10-25 12:15:00,140.47,140.54,140.26,140.26,19513.0,139.0324,139.1017,138.8246,138.8246,19513.0
2023-10-25 12:20:00,140.26,140.41,140.11,140.33,25864.0,138.8246,138.973,138.6761,138.8939,25864.0
2023-10-25 12:25:00,140.29,140.46,140.24,140.38,10787.0,138.8543,139.0225,138.8048,138.9434,10787.0
2023-10-25 12:30:00,140.35,140.64,140.35,140.53,18652.0,138.9137,139.2007,138.9137,139.0918,18652.0
2023-10-25 12:35:00,140.52,140.54,140.25,140.28,22704.0,139.0819,139.1017,138.8147,138.8444,22704.0
2023-10-25 12:40:00,140.27,140.28,139.69,139.75,18342.0,138.8345,138.8444,138.2604,138.3198,18342.0
2023-10-25 12:45:00,139.72,139.82,139.58,139.65,13136.0,138.2901,138.3891,138.1515,138.2208,13136.0
2023-10-25 12:50:00,139.65,139.74,139.53,139.64,12400.0,138.2208,138.3099,138.1021,138.2109,12400.0
2023-10-25 12:55:00,139.64,139.68,139.55,139.66,10885.0,138.2109,138.2505,138.1218,138.2307,10885.0
2023-10-25 13:00:00,139.61,139.75,139.13,139.18,21420.0,138.1812,138.3198,137.7061,137.7556,21420.0
2023-10-25 13:05:00,139.2,139.36,139.15,139.32,9935.0,137.7754,137.9338,137.7259,137.8942,9935.0
2023-10-25 13:10:00,139.31,139.32,139.13,139.29,5479.0,137.8843,137.8942,137.7061,137.8645,5479.0
2023-10-25 13:15:00,139.3,139.45,139.1,139.39,14889.0,137.8744,138.0229,137.6765,137.9635,14889.0
2023-10-25 13:20:00,139.3,139.3,139.11,139.25,4508.0,137.8744,137.8744,137.6863,137.8249,4508.0
2023-10-25 13:25:00,139.27,139.28,138.91,139.09,15648.0,137.8447,137.8546,137.4884,137.6666,15648.0
2023-10-25 13:30:00,139.06,139.06,138.79,138.93,11677.0,137.6369,137.6369,137.3696,137.5082,11677.0
2023-10-25 13:35:00,138.91,138.92,138.56,138.56,11618.0,137.4884,137.4983,137.142,137.142,11618.0
2023-10-25 13:40:00,138.54,138.62,138.31,138.35,14840.0,137.1222,137.2014,136.8945,136.9341,14840.0
2023-10-25 13:45:00,138.33,138.57,138.33,138.47,15037.0,136.9143,137.1519,136.9143,137.0529,15037.0
2023-10-25 13:50:00,138.46,138.63,138.45,138.53,8600.0,137.043,137.2113,137.0331,137.1123,8600.0
2023-10-25 13:55:00,138.54,138.8,138.54,138.79,13700.0,137.1222,137.3795,137.1222,137.3696,13700.0
2023-10-25 14:00:00,138.78,138.9,138.73,138.75,26182.0,137.3597,137.4785,137.3102,137.33,26182.0
2023-10-25 14:05:00,138.77,138.97,138.77,138.87,5339.0,137.3498,137.5478,137.3498,137.4488,5339.0
2023-10-25 14:10:00,138.92,139.08,138.77,139.05,8230.0,137.4983,137.6567,137.3498,137.627,8230.0
2023-10-25 14:15:00,139.04,139.17,139.04,139.07,5200.0,137.6171,137.7457,137.6171,137.6468,5200.0
2023-10-25 14:20:00,139.1,139.24,138.98,139.12,8217.0,137.6765,137.815,137.5577,137.6962,8217.0
2023-10-25 14:25:00,139.11,139.19,138.99,139.0,30492.0,137.6863,137.7655,137.5676,137.5775,30492.0
2023-10-25 14:30:00,139.0,139.17,138.91,138.95,10864.0,137.5775,137.7457,137.4884,137.528,10864.0
2023-10-25 14:35:00,138.91,138.94,138.57,138.6,27124.0,137.4884,137.5181,137.1519,137.1816,27124.0
2023-10-25 14:40:00,138.62,138.7,138.43,138.48,15699.0,137.2014,137.2805,137.0133,137.0628,15699.0
2023-10-25 14:45:00,138.47,138.56,138.29,138.32,12702.0,137.0529,137.142,136.8747,136.9044,12702.0
2023-10-25 14:50:00,138.31,138.45,138.23,138.41,11091.0,136.8945,137.0331,136.8154,136.9935,11091.0
2023-10-25 14:55:00,138.43,138.6,138.42,138.46,14479.0,137.0133,137.1816,137.0034,137.043,14479.0
2023-10-25 15:00:00,138.48,138.65,138.38,138.38,11940.0,137.0628,137.2311,136.9638,136.9638,11940.0
2023-10-25 15:05:00,138.37,138.37,138.05,138.2,16650.0,136.9539,136.9539,136.6372,136.7857,16650.0
2023-10-25 15:10:00,138.21,138.42,138.09,138.12,19518.0,136.7956,137.0034,136.6768,136.7065,19518.0
2023-10-25 15:15:00,138.11,138.38,138.11,138.26,9566.0,136.6966,136.9638,136.6966,136.845,9566.0
2023-10-25 15:20:00,138.24,138.61,138.23,138.61,8631.0,136.8253,137.1915,136.8154,137.1915,8631.0
2023-10-25 15:25:00,138.6,138.8,138.53,138.77,10395.0,137.1816,137.3795,137.1123,137.3498,10395.0
2023-10-25 15:30:00,138.82,138.95,138.8,138.85,20940.0,137.3993,137.528,137.3795,137.429,20940.0
2023-10-25 15:35:00,138.85,139.01,138.83,138.94,21520.0,137.429,137.5874,137.4092,137.5181,21520.0
2023-10-25 15:40:00,138.96,138.96,138.29,138.51,44020.0,137.5379,137.5379,136.8747,137.0925,44020.0
2023-10-25 15:45:00,138.5,138.82,138.48,138.74,27385.0,137.0826,137.3993,137.0628,137.3201,27385.0
2023-10-25 15:50:00,138.75,138.81,138.45,138.5,39255.0,137.33,137.3894,137.0331,137.0826,39255.0
2023-10-25 15:55:00,138.5,138.67,138.5,138.65,80302.0,137.0826,137.2509,137.0826,137.2311,80302.0
2023-10-26 09:30:00,139.1,140.64,138.74,140.3,23939.0,137.6765,139.2007,137.3201,138.8642,23939.0
2023-10-26 09:35:00,140.26,140.44,139.17,139.17,14535.0,138.8246,139.0027,137.7457,137.7457,14535.0
2023-10-26 09:40:00,139.22,140.25,139.22,140.07,33225.0,137.7952,138.8147,137.7952,138.6365,33225.0
2023-10-26 09:45:00,139.89,140.18,139.35,139.46,20061.0,138.4584,138.7454,137.9239,138.0328,20061.0
2023-10-26 09:50:00,139.48,140.0,139.27,139.6,16265.0,138.0526,138.5672,137.8447,138.1713,16265.0
2023-10-26 09:55:00,139.67,139.75,139.16,139.48,14386.0,138.2406,138.3198,137.7358,138.0526,14386.0
2023-10-26 10:00:00,139.45,139.92,139.27,139.46,47468.0,138.0229,138.4881,137.8447,138.0328,47468.0
2023-10-26 10:05:00,139.38,139.9,139.25,139.28,27907.0,137.9536,138.4683,137.8249,137.8546,27907.0
2023-10-26 10:10:00,139.37,139.7,139.12,139.29,24561.0,137.9437,138.2703,137.6962,137.8645,24561.0
2023-10-26 10:15:00,139.3,139.53,138.62,138.64,29453.0,137.8744,138.1021,137.2014,137.2212,29453.0
2023-10-26 10:20:00,138.64,138.97,138.32,138.32,29703.0,137.2212,137.5478,136.9044,136.9044,29703.0
2023-10-26 10:25:00,138.31,139.2,138.25,139.15,45304.0,136.8945,137.7754,136.8351,137.7259,45304.0
2023-10-26 10:30:00,139.19,139.33,138.78,138.88,23763.0,137.7655,137.9041,137.3597,137.4587,23763.0
2023-10-26 10:35:00,138.89,138.95,138.26,138.29,19000.0,137.4686,137.528,136.845,136.8747,19000.0
2023-10-26 10:40:00,138.31,138.86,138.23,138.81,14402.0,136.8945,137.4389,136.8154,137.3894,14402.0
2023-10-26 10:45:00,138.8,139.4,138.78,139.27,27372.0,137.3795,137.9734,137.3597,137.8447,27372.0
2023-10-26 10:50:00,139.3,139.5,139.21,139.4,13564.0,137.8744,138.0724,137.7853,137.9734,13564.0
2023-10-26 10:55:00,139.43,139.5,138.98,139.05,8400.0,138.0031,138.0724,137.5577,137.627,8400.0
2023-10-26 11:00:00,139.05,139.13,138.43,138.44,13248.0,137.627,137.7061,137.0133,137.0232,13248.0
2023-10-26 11:05:00,138.44,138.6,138.32,138.57,11153.0,137.0232,137.1816,136.9044,137.1519,11153.0
2023-10-26 11:10:00,138.64,138.83,138.25,138.46,9631.0,137.2212,137.4092,136.8351,137.043,9631.0
2023-10-26 11:15:00,138.39,138.5,138.1,138.18,16486.0,136.9737,137.0826,136.6867,136.7659,16486.0
2023-10-26 11:20:00,138.16,138.16,137.72,137.84,14180.0,136.7461,136.7461,136.3106,136.4293,14180.0
2023-10-26 11:25:00,137.84,137.98,137.64,137.68,19444.0,136.4293,136.5679,136.2314,136.271,19444.0
2023-10-26 11:30:00,137.64,137.99,137.63,137.84,19568.0,136.2314,136.5778,136.2215,136.4293,19568.0
2023-10-26 11:35:00,137.77,137.78,137.55,137.6,25032.0,136.3601,136.37,136.1423,136.1918,25032.0
2023-10-26 11:40:00,137.62,137.65,137.01,137.01,35506.0,136.2116,136.2413,135.6078,135.6078,35506.0
2023-10-26 11:45:00,137.02,137.58,137.02,137.56,26238.0,135.6177,136.172,135.6177,136.1522,26238.0
2023-10-26 11:50:00,137.58,137.88,137.56,137.78,28675.0,136.172,136.4689,136.1522,136.37,28675.0
2023-10-26 11:55:00,137.83,138.11,137.82,137.91,14486.0,136.4194,136.6966,136.4096,136.4986,14486.0
2023-10-26 12:00:00,137.94,138.15,137.77,137.88,17243.0,136.5283,136.7362,136.3601,136.4689,17243.0
2023-10-26 12:05:00,137.87,137.87,137.5,137.53,12696.0,136.459,136.459,136.0928,136.1225,12696.0
2023-10-26 12:10:00,137.55,137.55,137.37,137.43,10314.0,136.1423,136.1423,135.9642,136.0235,10314.0
2023-10-26 12:15:00,137.39,137.39,136.69,136.71,13188.0,135.984,135.984,135.2911,135.3109,13188.0
2023-10-26 12:20:00,136.68,137.14,136.65,136.99,16347.0,135.2812,135.7365,135.2515,135.588,16347.0
2023-10-26 12:25:00,137.03,137.29,137.01,137.19,12725.0,135.6276,135.885,135.6078,135.786,12725.0
2023-10-26 12:30:00,137.14,137.29,137.11,137.12,8947.0,135.7365,135.885,135.7068,135.7167,8947.0
2023-10-26 12:35:00,137.08,137.13,136.71,136.71,8300.0,135.6771,135.7266,135.3109,135.3109,8300.0
2023-10-26 12:40:00,136.72,137.09,136.64,137.0,4800.0,135.3208,135.687,135.2416,135.5979,4800.0
2023-10-26 12:45:00,136.98,136.98,136.68,136.69,5701.0,135.5781,135.5781,135.2812,135.2911,5701.0
2023-10-26 12:50:00,136.68,136.8,136.63,136.77,3621.0,135.2812,135.4,135.2317,135.3703,3621.0
2023-10-26 12:55:00,136.81,136.96,136.7,136.7,9904.0,135.4099,135.5584,135.301,135.301,9904.0
2023-10-26 13:00:00,136.68,137.31,136.65,137.22,28311.0,135.2812,135.9048,135.2515,135.8157,28311.0
2023-10-26 13:05:00,137.23,137.54,137.19,137.37,16223.0,135.8256,136.1324,135.786,135.9642,16223.0
2023-10-26 13:10:00,137.4,137.41,137.27,137.4,19091.0,135.9938,136.0037,135.8652,135.9938,19091.0
2023-10-26 13:15:00,137.4,137.53,137.29,137.33,19634.0,135.9938,136.1225,135.885,135.9246,19634.0
2023-10-26 13:20:00,137.31,137.31,136.81,136.83,30031.0,135.9048,135.9048,135.4099,135.4297,30031.0
2023-10-26 13:25:00,136.85,137.04,136.83,136.97,9337.0,135.4495,135.6375,135.4297,135.5682,9337.0
2023-10-26 13:30:00,136.96,137.19,136.7,137.13,19449.0,135.5584,135.786,135.301,135.7266,19449.0
2023-10-26 13:35:00,137.14,137.23,137.09,137.16,6100.0,135.7365,135.8256,135.687,135.7563,6100.0
2023-10-26 13:40:00,137.14,137.64,137.1,137.58,9354.0,135.7365,136.2314,135.6969,136.172,9354.0
2023-10-26 13:45:00,137.64,137.98,137.64,137.86,18872.0,136.2314,136.5679,136.2314,136.4491,18872.0
2023-10-26 13:50:00,137.85,137.94,137.6,137.71,7855.0,136.4392,136.5283,136.1918,136.3007,7855.0
2023-10-26 13:55:00,137.72,137.86,137.56,137.83,13674.0,136.3106,136.4491,136.1522,136.4194,13674.0
2023-10-26 14:00:00,137.84,137.99,137.67,137.7,9047.0,136.4293,136.5778,136.2611,136.2908,9047.0
2023-10-26 14:05:00,137.68,138.0,137.68,137.9,16107.0,136.271,136.5877,136.271,136.4887,16107.0
2023-10-26 14:10:00,137.84,138.15,137.84,138.01,9726.0,136.4293,136.7362,136.4293,136.5976,9726.0
2023-10-26 14:15:00,138.06,138.1,137.85,137.99,9616.0,136.6471,136.6867,136.4392,136.5778,9616.0
2023-10-26 14:20:00,137.97,138.03,137.87,137.97,3112.0,136.558,136.6174,136.459,136.558,3112.0
2023-10-26 14:25:00,137.89,138.26,137.69,138.26,20496.0,136.4788,136.845,136.2809,136.845,20496.0
2023-10-26 14:30:00,138.27,138.74,138.12,138.66,44298.0,136.8549,137.3201,136.7065,137.241,44298.0
2023-10-26 14:35:00,138.64,138.64,138.41,138.45,20063.0,137.2212,137.2212,136.9935,137.0331,20063.0
2023-10-26 14:40:00,138.46,138.63,138.32,138.38,23649.0,137.043,137.2113,136.9044,136.9638,23649.0
2023-10-26 14:45:00,138.4,138.83,138.4,138.69,28012.0,136.9836,137.4092,136.9836,137.2706,28012.0
2023-10-26 14:50:00,138.69,139.03,138.62,138.98,24163.0,137.2706,137.6072,137.2014,137.5577,24163.0
2023-10-26 14:55:00,138.97,139.19,138.91,139.19,16471.0,137.5478,137.7655,137.4884,137.7655,16471.0
2023-10-26 15:00:00,139.19,139.32,139.04,139.15,13733.0,137.7655,137.8942,137.6171,137.7259,13733.0
2023-10-26 15:05:00,139.15,139.15,138.84,138.87,10018.0,137.7259,137.7259,137.4191,137.4488,10018.0
2023-10-26 15:10:00,138.87,138.89,138.51,138.51,10701.0,137.4488,137.4686,137.0925,137.0925,10701.0
2023-10-26 15:15:00,138.5,138.65,138.42,138.55,21664.0,137.0826,137.2311,137.0034,137.1321,21664.0
2023-10-26 15:20:00,138.57,138.63,138.45,138.58,22758.0,137.1519,137.2113,137.0331,137.1618,22758.0
2023-10-26 15:25:00,138.55,138.71,138.5,138.55,23294.0,137.1321,137.2904,137.0826,137.1321,23294.0
2023-10-26 15:30:00,138.42,138.47,138.08,138.11,11015.0,137.0034,137.0529,136.6669,136.6966,11015.0
2023-10-26 15:35:00,138.08,138.08,137.62,137.68,28714.0,136.6669,136.6669,136.2116,136.271,28714.0
2023-10-26 15:40:00,137.69,137.69,137.48,137.49,40668.0,136.2809,136.2809,136.073,136.0829,40668.0
2023-10-26 15:45:00,137.48,137.51,137.29,137.39,41315.0,136.073,136.1027,135.885,135.984,41315.0
2023-10-26 15:50:00,137.38,137.82,137.38,137.52,68479.0,135.9741,136.4096,135.9741,136.1126,68479.0
2023-10-26 15:55:00,137.52,137.65,137.41,137.47,121254.0,136.1126,136.2413,136.0037,136.0631,121254.0
2023-10-27 09:30:00,139.12,139.46,138.78,138.87,16324.0,137.6962,138.0328,137.3597,137.4488,16324.0
2023-10-27 09:35:00,138.82,138.86,138.41,138.41,8463.0,137.3993,137.4389,136.9935,136.9935,8463.0
2023-10-27 09:40:00,138.43,139.12,138.3,139.12,29790.0,137.0133,137.6962,136.8846,137.6962,29790.0
2023-10-27 09:45:00,139.08,139.13,138.38,138.45,27011.0,137.6567,137.7061,136.9638,137.0331,27011.0
2023-10-27 09:50:00,138.46,139.02,138.32,138.39,24051.0,137.043,137.5973,136.9044,136.9737,24051.0
2023-10-27 09:55:00,138.35,138.89,138.35,138.71,16306.0,136.9341,137.4686,136.9341,137.2904,16306.0
2023-10-27 10:00:00,138.7,138.88,138.27,138.88,54194.0,137.2805,137.4587,136.8549,137.4587,54194.0
2023-10-27 10:05:00,138.9,139.09,138.28,138.46,47473.0,137.4785,137.6666,136.8648,137.043,47473.0
2023-10-27 10:10:00,138.48,139.16,138.47,138.83,29414.0,137.0628,137.7358,137.0529,137.4092,29414.0
2023-10-27 10:15:00,138.88,138.88,138.29,138.37,14912.0,137.4587,137.4587,136.8747,136.9539,14912.0
2023-10-27 10:20:00,138.46,138.91,138.32,138.74,24745.0,137.043,137.4884,136.9044,137.3201,24745.0
2023-10-27 10:25:00,138.71,139.04,138.51,138.54,10500.0,137.2904,137.6171,137.0925,137.1222,10500.0
2023-10-27 10:30:00,138.53,138.71,138.38,138.64,20725.0,137.1123,137.2904,136.9638,137.2212,20725.0
2023-10-27 10:35:00,138.68,138.87,138.38,138.38,20807.0,137.2607,137.4488,136.9638,136.9638,20807.0
2023-10-27 10:40:00,138.41,138.42,137.97,137.98,24630.0,136.9935,137.0034,136.558,136.5679,24630.0
2023-10-27 10:45:00,138.0,138.26,137.97,138.19,21458.0,136.5877,136.845,136.558,136.7758,21458.0
2023-10-27 10:50:00,138.19,138.51,138.19,138.38,16224.0,136.7758,137.0925,136.7758,136.9638,16224.0
2023-10-27 10:55:00,138.38,138.61,138.37,138.5,18912.0,136.9638,137.1915,136.9539,137.0826,18912.0
2023-10-27 11:00:00,138.53,138.61,138.36,138.53,19528.0,137.1123,137.1915,136.944,137.1123,19528.0
2023-10-27 11:05:00,138.49,138.77,138.44,138.73,9538.0,137.0727,137.3498,137.0232,137.3102,9538.0
2023-10-27 11:10:00,138.71,138.93,138.64,138.93,38828.0,137.2904,137.5082,137.2212,137.5082,38828.0
2023-10-27 11:15:00,138.91,139.46,138.91,139.24,50203.0,137.4884,138.0328,137.4884,137.815,50203.0
2023-10-27 11:20:00,139.25,139.72,139.15,139.63,50105.0,137.8249,138.2901,137.7259,138.201,50105.0
2023-10-27 11:25:00,139.62,139.72,139.42,139.43,17924.0,138.1911,138.2901,137.9932,138.0031,17924.0
2023-10-27 11:30:00,139.49,139.49,139.01,139.01,9487.0,138.0625,138.0625,137.5874,137.5874,9487.0
2023-10-27 11:35:00,139.05,139.28,139.02,139.12,9352.0,137.627,137.8546,137.5973,137.6962,9352.0
2023-10-27 11:40:00,139.14,139.18,138.91,138.92,7353.0,137.716,137.7556,137.4884,137.4983,7353.0
2023-10-27 11:45:00,138.89,138.96,138.73,138.92,5228.0,137.4686,137.5379,137.3102,137.4983,5228.0
2023-10-27 11:50:00,138.95,139.24,138.95,139.03,8548.0,137.528,137.815,137.528,137.6072,8548.0
2023-10-27 11:55:00,139.01,139.26,139.01,139.26,4813.0,137.5874,137.8348,137.5874,137.8348,4813.0
2023-10-27 12:00:00,139.29,139.44,139.01,139.18,11132.0,137.8645,138.013,137.5874,137.7556,11132.0
2023-10-27 12:05:00,139.18,139.4,139.09,139.34,8779.0,137.7556,137.9734,137.6666,137.914,8779.0
2023-10-27 12:10:00,139.21,139.28,138.95,138.95,6300.0,137.7853,137.8546,137.528,137.528,6300.0
2023-10-27 12:15:00,138.96,139.23,138.95,139.21,6200.0,137.5379,137.8051,137.528,137.7853,6200.0
2023-10-27 12:20:00,139.23,139.25,138.95,138.99,6527.0,137.8051,137.8249,137.528,137.5676,6527.0
2023-10-27 12:25:00,139.0,139.03,138.57,138.85,8694.0,137.5775,137.6072,137.1519,137.429,8694.0
2023-10-27 12:30:00,138.87,139.02,138.83,139.02,4260.0,137.4488,137.5973,137.4092,137.5973,4260.0
2023-10-27 12:35:00,139.04,139.15,138.99,139.05,7730.0,137.6171,137.7259,137.5676,137.627,7730.0
2023-10-27 12:40:00,139.03,139.06,138.91,138.94,9900.0,137.6072,137.6369,137.4884,137.5181,9900.0
2023-10-27 12:45:00,138.88,138.88,138.74,138.77,5342.0,137.4587,137.4587,137.3201,137.3498,5342.0
2023-10-27 12:50:00,138.8,138.8,138.6,138.76,9082.0,137.3795,137.3795,137.1816,137.3399,9082.0
2023-10-27 12:55:00,138.76,138.76,138.64,138.69,6242.0,137.3399,137.3399,137.2212,137.2706,6242.0
2023-10-27 13:00:00,138.69,138.78,138.57,138.59,5300.0,137.2706,137.3597,137.1519,137.1717,5300.0
2023-10-27 13:05:00,138.56,138.56,138.13,138.22,22633.0,137.142,137.142,136.7164,136.8055,22633.0
2023-10-27 13:10:00,138.23,138.39,138.09,138.11,5388.0,136.8154,136.9737,136.6768,136.6966,5388.0
2023-10-27 13:15:00,138.12,138.25,137.93,138.03,28722.0,136.7065,136.8351,136.5184,136.6174,28722.0
2023-10-27 13:20:00,138.05,138.2,137.98,138.17,7229.0,136.6372,136.7857,136.5679,136.756,7229.0
2023-10-27 13:25:00,138.16,138.34,138.04,138.14,14655.0,136.7461,136.9242,136.6273,136.7263,14655.0
2023-10-27 13:30:00,138.15,138.22,137.97,138.22,9263.0,136.7362,136.8055,136.558,136.8055,9263.0
2023-10-27 13:35:00,138.24,138.31,138.08,138.1,5600.0,136.8253,136.8945,136.6669,136.6867,5600.0
2023-10-27 13:40:00,138.08,138.33,137.95,138.19,8216.0,136.6669,136.9143,136.5382,136.7758,8216.0
2023-10-27 13:45:00,138.18,138.21,137.99,138.07,3800.0,136.7659,136.7956,136.5778,136.657,3800.0
2023-10-27 13:50:00,138.06,138.27,137.92,137.92,8500.0,136.6471,136.8549,136.5085,136.5085,8500.0
2023-10-27 13:55:00,137.96,138.09,137.83,138.09,11114.0,136.5481,136.6768,136.4194,136.6768,11114.0
2023-10-27 14:00:00,138.06,138.1,137.88,137.94,7471.0,136.6471,136.6867,136.4689,136.5283,7471.0
2023-10-27 14:05:00,137.96,137.96,137.75,137.81,15096.0,136.5481,136.5481,136.3403,136.3997,15096.0
2023-10-27 14:10:00,137.81,137.98,137.76,137.92,5597.0,136.3997,136.5679,136.3502,136.5085,5597.0
2023-10-27 14:15:00,137.94,138.23,137.94,138.08,6800.0,136.5283,136.8154,136.5283,136.6669,6800.0
2023-10-27 14:20:00,138.01,138.01,137.69,137.84,7699.0,136.5976,136.5976,136.2809,136.4293,7699.0
2023-10-27 14:25:00,137.8,137.92,137.77,137.85,3300.0,136.3898,136.5085,136.3601,136.4392,3300.0
2023-10-27 14:30:00,137.87,138.46,137.82,138.21,10791.0,136.459,137.043,136.4096,136.7956,10791.0
2023-10-27 14:35:00,138.18,138.56,138.16,138.47,6936.0,136.7659,137.142,136.7461,137.0529,6936.0
2023-10-27 14:40:00,138.48,138.51,138.36,138.41,9256.0,137.0628,137.0925,136.944,136.9935,9256.0
2023-10-27 14:45:00,138.43,138.55,138.09,138.13,12873.0,137.0133,137.1321,136.6768,136.7164,12873.0
2023-10-27 14:50:00,138.09,138.22,138.01,138.15,6700.0,136.6768,136.8055,136.5976,136.7362,6700.0
2023-10-27 14:55:00,138.1,138.1,137.84,137.93,9919.0,136.6867,136.6867,136.4293,136.5184,9919.0
2023-10-27 15:00:00,137.92,138.09,137.87,137.93,14319.0,136.5085,136.6768,136.459,136.5184,14319.0
2023-10-27 15:05:00,137.85,138.09,137.85,138.0,6385.0,136.4392,136.6768,136.4392,136.5877,6385.0
2023-10-27 15:10:00,138.03,138.19,137.94,137.96,15355.0,136.6174,136.7758,136.5283,136.5481,15355.0
2023-10-27 15:15:00,137.95,138.18,137.93,138.09,13879.0,136.5382,136.7659,136.5184,136.6768,13879.0
2023-10-27 15:20:00,138.07,138.14,137.88,138.03,10880.0,136.657,136.7263,136.4689,136.6174,10880.0
2023-10-27 15:25:00,138.07,138.25,138.03,138.18,16866.0,136.657,136.8351,136.6174,136.7659,16866.0
2023-10-27 15:30:00,138.14,138.26,137.93,137.96,16759.0,136.7263,136.845,136.5184,136.5481,16759.0
2023-10-27 15:35:00,137.96,137.97,137.7,137.7,13323.0,136.5481,136.558,136.2908,136.2908,13323.0
2023-10-27 15:40:00,137.7,137.9,137.67,137.78,27300.0,136.2908,136.4887,136.2611,136.37,27300.0
2023-10-27 15:45:00,137.76,137.94,137.76,137.94,27374.0,136.3502,136.5283,136.3502,136.5283,27374.0
2023-10-27 15:50:00,137.94,138.1,137.79,138.1,65516.0,136.5283,136.6867,136.3799,136.6867,65516.0
2023-10-27 15:55:00,138.1,138.3,138.02,138.29,57631.0,136.6867,136.8846,136.6075,136.8747,57631.0
2023-10-30 09:30:00,138.55,138.86,137.74,138.79,21418.0,137.1321,137.4389,136.3304,137.3696,21418.0
2023-10-30 09:35:00,138.78,139.07,138.45,139.05,16862.0,137.3597,137.6468,137.0331,137.627,16862.0
2023-10-30 09:40:00,138.97,139.14,138.72,139.07,16445.0,137.5478,137.716,137.3003,137.6468,16445.0
2023-10-30 09:45:00,139.09,139.64,138.91,139.5,23098.0,137.6666,138.2109,137.4884,138.0724,23098.0
2023-10-30 09:50:00,139.5,139.59,139.16,139.22,12300.0,138.0724,138.1614,137.7358,137.7952,12300.0
2023-10-30 09:55:00,139.29,139.29,138.85,139.09,14241.0,137.8645,137.8645,137.429,137.6666,14241.0
2023-10-30 10:00:00,139.09,139.09,138.58,138.71,30118.0,137.6666,137.6666,137.1618,137.2904,30118.0
2023-10-30 10:05:00,138.7,138.75,138.45,138.57,21962.0,137.2805,137.33,137.0331,137.1519,21962.0
2023-10-30 10:10:00,138.58,138.69,138.26,138.39,15282.0,137.1618,137.2706,136.845,136.9737,15282.0
2023-10-30 10:15:00,138.42,138.43,137.7,137.77,33710.0,137.0034,137.0133,136.2908,136.3601,33710.0
2023-10-30 10:20:00,137.77,137.77,137.27,137.5,22127.0,136.3601,136.3601,135.8652,136.0928,22127.0
2023-10-30 10:25:00,137.48,137.66,137.29,137.37,20818.0,136.073,136.2512,135.885,135.9642,20818.0
2023-10-30 10:30:00,137.36,137.39,137.13,137.27,27055.0,135.9543,135.984,135.7266,135.8652,27055.0
2023-10-30 10:35:00,137.27,137.52,137.21,137.26,17740.0,135.8652,136.1126,135.8058,135.8553,17740.0
2023-10-30 10:40:00,137.35,137.5,136.96,136.96,23552.0,135.9444,136.0928,135.5584,135.5584,23552.0
2023-10-30 10:45:00,137.0,137.18,136.89,137.06,35171.0,135.5979,135.7761,135.4891,135.6573,35171.0
2023-10-30 10:50:00,137.06,137.64,137.03,137.53,24748.0,135.6573,136.2314,135.6276,136.1225,24748.0
2023-10-30 10:55:00,137.54,137.55,137.28,137.41,12730.0,136.1324,136.1423,135.8751,136.0037,12730.0
2023-10-30 11:00:00,137.47,138.0,137.47,137.95,8159.0,136.0631,136.5877,136.0631,136.5382,8159.0
2023-10-30 11:05:00,137.88,137.95,137.64,137.72,7200.0,136.4689,136.5382,136.2314,136.3106,7200.0
2023-10-30 11:10:00,137.76,137.91,137.4,137.4,13688.0,136.3502,136.4986,135.9938,135.9938,13688.0
2023-10-30 11:15:00,137.35,137.57,137.35,137.55,12401.0,135.9444,136.1621,135.9444,136.1423,12401.0
2023-10-30 11:20:00,137.57,137.67,137.09,137.13,21720.0,136.1621,136.2611,135.687,135.7266,21720.0
2023-10-30 11:25:00,137.12,137.21,136.93,137.11,11200.0,135.7167,135.8058,135.5287,135.7068,11200.0
2023-10-30 11:30:00,137.13,137.24,136.99,137.2,30369.0,135.7266,135.8355,135.588,135.7959,30369.0
2023-10-30 11:35:00,137.18,137.47,137.05,137.08,14816.0,135.7761,136.0631,135.6474,135.6771,14816.0
2023-10-30 11:40:00,137.02,137.26,136.99,137.26,10072.0,135.6177,135.8553,135.588,135.8553,10072.0
2023-10-30 11:45:00,137.29,137.39,137.2,137.33,9613.0,135.885,135.984,135.7959,135.9246,9613.0
2023-10-30 11:50:00,137.37,137.7,137.3,137.57,8522.0,135.9642,136.2908,135.8949,136.1621,8522.0
2023-10-30 11:55:00,137.61,137.79,137.51,137.79,4014.0,136.2017,136.3799,136.1027,136.3799,4014.0
2023-10-30 12:00:00,137.77,137.8,137.56,137.64,7421.0,136.3601,136.3898,136.1522,136.2314,7421.0
2023-10-30 12:05:00,137.58,137.63,137.32,137.48,8607.0,136.172,136.2215,135.9147,136.073,8607.0
2023-10-30 12:10:00,137.45,137.51,137.37,137.46,10585.0,136.0433,136.1027,135.9642,136.0532,10585.0
2023-10-30 12:15:00,137.46,137.57,137.2,137.2,10880.0,136.0532,136.1621,135.7959,135.7959,10880.0
2023-10-30 12:20:00,137.23,137.23,136.92,136.97,10698.0,135.8256,135.8256,135.5188,135.5682,10698.0
2023-10-30 12:25:00,136.99,137.08,136.92,136.96,5900.0,135.588,135.6771,135.5188,135.5584,5900.0
2023-10-30 12:30:00,136.93,137.19,136.93,137.14,6200.0,135.5287,135.786,135.5287,135.7365,6200.0
2023-10-30 12:35:00,137.14,137.26,136.96,136.99,8600.0,135.7365,135.8553,135.5584,135.588,8600.0
2023-10-30 12:40:00,136.99,137.1,136.68,136.68,5500.0,135.588,135.6969,135.2812,135.2812,5500.0
2023-10-30 12:45:00,136.69,136.78,136.53,136.78,12434.0,135.2911,135.3802,135.1328,135.3802,12434.0
2023-10-30 12:50:00,136.8,136.91,136.65,136.67,10151.0,135.4,135.5089,135.2515,135.2713,10151.0
2023-10-30 12:55:00,136.68,136.76,136.61,136.74,11011.0,135.2812,135.3604,135.2119,135.3406,11011.0
2023-10-30 13:00:00,136.77,136.92,136.65,136.91,11479.0,135.3703,135.5188,135.2515,135.5089,11479.0
2023-10-30 13:05:00,136.88,137.0,136.87,136.93,4962.0,135.4792,135.5979,135.4693,135.5287,4962.0
2023-10-30 13:10:00,136.92,136.97,136.73,136.82,10648.0,135.5188,135.5682,135.3307,135.4198,10648.0
2023-10-30 13:15:00,136.86,136.94,136.84,136.92,4799.0,135.4594,135.5386,135.4396,135.5188,4799.0
2023-10-30 13:20:00,136.87,137.22,136.79,137.22,6842.0,135.4693,135.8157,135.3901,135.8157,6842.0
2023-10-30 13:25:00,137.17,137.58,137.17,137.52,17480.0,135.7662,136.172,135.7662,136.1126,17480.0
2023-10-30 13:30:00,137.65,137.74,137.51,137.53,5338.0,136.2413,136.3304,136.1027,136.1225,5338.0
2023-10-30 13:35:00,137.44,137.56,137.38,137.51,2550.0,136.0334,136.1522,135.9741,136.1027,2550.0
2023-10-30 13:40:00,137.56,137.7,137.52,137.66,4000.0,136.1522,136.2908,136.1126,136.2512,4000.0
2023-10-30 13:45:00,137.68,137.93,137.61,137.9,4220.0,136.271,136.5184,136.2017,136.4887,4220.0
2023-10-30 13:50:00,137.91,138.2,137.88,138.18,11682.0,136.4986,136.7857,136.4689,136.7659,11682.0
2023-10-30 13:55:00,138.14,138.19,137.99,138.13,5958.0,136.7263,136.7758,136.5778,136.7164,5958.0
2023-10-30 14:00:00,138.11,138.17,138.02,138.08,6293.0,136.6966,136.756,136.6075,136.6669,6293.0
2023-10-30 14:05:00,138.08,138.08,137.89,137.93,4600.0,136.6669,136.6669,136.4788,136.5184,4600.0
2023-10-30 14:10:00,137.99,138.03,137.79,137.79,4027.0,136.5778,136.6174,136.3799,136.3799,4027.0
2023-10-30 14:15:00,137.78,137.93,137.66,137.87,7019.0,136.37,136.5184,136.2512,136.459,7019.0
2023-10-30 14:20:00,137.85,138.04,137.82,138.02,5100.0,136.4392,136.6273,136.4096,136.6075,5100.0
2023-10-30 14:25:00,138.0,138.08,137.91,138.01,1706.0,136.5877,136.6669,136.4986,136.5976,1706.0
2023-10-30 14:30:00,137.97,138.12,137.93,138.12,3500.0,136.558,136.7065,136.5184,136.7065,3500.0
2023-10-30 14:35:00,138.08,138.4,138.05,138.28,9153.0,136.6669,136.9836,136.6372,136.8648,9153.0
2023-10-30 14:40:00,138.32,138.43,138.21,138.35,8306.0,136.9044,137.0133,136.7956,136.9341,8306.0
2023-10-30 14:45:00,138.39,138.54,138.31,138.54,15118.0,136.9737,137.1222,136.8945,137.1222,15118.0
2023-10-30 14:50:00,138.51,138.56,138.31,138.39,6047.0,137.0925,137.142,136.8945,136.9737,6047.0
2023-10-30 14:55:00,138.38,138.51,138.29,138.45,4700.0,136.9638,137.0925,136.8747,137.0331,4700.0
2023-10-30 15:00:00,138.47,138.71,138.25,138.55,19232.0,137.0529,137.2904,136.8351,137.1321,19232.0
2023-10-30 15:05:00,138.51,138.71,138.49,138.55,20830.0,137.0925,137.2904,137.0727,137.1321,20830.0
2023-10-30 15:10:00,138.54,138.66,138.4,138.62,13603.0,137.1222,137.241,136.9836,137.2014,13603.0
2023-10-30 15:15:00,138.63,138.63,138.49,138.6,3800.0,137.2113,137.2113,137.0727,137.1816,3800.0
2023-10-30 15:20:00,138.57,138.96,138.57,138.96,19980.0,137.1519,137.5379,137.1519,137.5379,19980.0
2023-10-30 15:25:00,138.95,138.95,138.66,138.71,41550.0,137.528,137.528,137.241,137.2904,41550.0
2023-10-30 15:30:00,138.71,138.81,138.61,138.64,23031.0,137.2904,137.3894,137.1915,137.2212,23031.0
2023-10-30 15:35:00,138.63,138.67,138.49,138.62,24845.0,137.2113,137.2509,137.0727,137.2014,24845.0
2023-10-30 15:40:00,138.63,138.66,138.41,138.46,12946.0,137.2113,137.241,136.9935,137.043,12946.0
2023-10-30 15:45:00,138.45,138.47,138.28,138.31,23797.0,137.0331,137.0529,136.8648,136.8945,23797.0
2023-10-30 15:50:00,138.33,138.37,138.07,138.1,42728.0,136.9143,136.9539,136.657,136.6867,42728.0
2023-10-30 15:55:00,138.13,138.2,137.93,137.96,50622.0,136.7164,136.7857,136.5184,136.5481,50622.0
2023-10-31 09:30:00,137.87,138.0,137.08,137.14,12448.0,136.459,136.5877,135.6771,135.7365,12448.0
2023-10-31 09:35:00,137.16,137.16,136.18,136.58,7645.0,135.7563,135.7563,134.7863,135.1822,7645.0
2023-10-31 09:40:00,136.48,136.48,136.11,136.19,25280.0,135.0833,135.0833,134.7171,134.7962,25280.0
2023-10-31 09:45:00,136.24,136.52,136.12,136.45,37490.0,134.8457,135.1229,134.7269,135.0536,37490.0
2023-10-31 09:50:00,136.48,136.68,136.1,136.63,22295.0,135.0833,135.2812,134.7072,135.2317,22295.0
2023-10-31 09:55:00,136.64,136.67,136.41,136.53,14726.0,135.2416,135.2713,135.014,135.1328,14726.0
2023-10-31 10:00:00,136.51,136.61,136.23,136.45,22402.0,135.113,135.2119,134.8358,135.0536,22402.0
2023-10-31 10:05:00,136.41,136.68,136.27,136.65,7530.0,135.014,135.2812,134.8754,135.2515,7530.0
2023-10-31 10:10:00,136.66,137.05,136.66,137.02,23190.0,135.2614,135.6474,135.2614,135.6177,23190.0
2023-10-31 10:15:00,137.03,137.26,136.9,137.08,18027.0,135.6276,135.8553,135.499,135.6771,18027.0
2023-10-31 10:20:00,137.09,137.54,137.06,137.36,21719.0,135.687,136.1324,135.6573,135.9543,21719.0
2023-10-31 10:25:00,137.36,137.44,137.13,137.44,20650.0,135.9543,136.0334,135.7266,136.0334,20650.0
2023-10-31 10:30:00,137.47,137.59,137.21,137.21,14210.0,136.0631,136.1819,135.8058,135.8058,14210.0
2023-10-31 10:35:00,137.13,137.16,136.65,136.65,14003.0,135.7266,135.7563,135.2515,135.2515,14003.0
2023-10-31 10:40:00,136.67,137.53,136.58,137.53,12426.0,135.2713,136.1225,135.1822,136.1225,12426.0
2023-10-31 10:45:00,137.49,137.67,137.45,137.46,8250.0,136.0829,136.2611,136.0433,136.0532,8250.0
2023-10-31 10:50:00,137.55,138.11,137.55,138.06,14230.0,136.1423,136.6966,136.1423,136.6471,14230.0
2023-10-31 10:55:00,138.08,138.35,137.87,138.25,14333.0,136.6669,136.9341,136.459,136.8351,14333.0
2023-10-31 11:00:00,138.32,138.51,138.18,138.32,16900.0,136.9044,137.0925,136.7659,136.9044,16900.0
2023-10-31 11:05:00,138.3,138.37,138.08,138.26,5901.0,136.8846,136.9539,136.6669,136.845,5901.0
2023-10-31 11:10:00,138.26,138.26,137.93,138.24,6500.0,136.845,136.845,136.5184,136.8253,6500.0
2023-10-31 11:15:00,138.25,138.25,137.88,138.12,17730.0,136.8351,136.8351,136.4689,136.7065,17730.0
2023-10-31 11:20:00,138.09,138.11,137.73,137.82,6511.0,136.6768,136.6966,136.3205,136.4096,6511.0
2023-10-31 11:25:00,137.81,138.06,137.77,137.78,12458.0,136.3997,136.6471,136.3601,136.37,12458.0
2023-10-31 11:30:00,137.81,138.41,137.72,138.38,20737.0,136.3997,136.9935,136.3106,136.9638,20737.0
2023-10-31 11:35:00,138.41,138.47,138.13,138.25,9600.0,136.9935,137.0529,136.7164,136.8351,9600.0
2023-10-31 11:40:00,138.18,138.23,137.8,137.93,13773.0,136.7659,136.8154,136.3898,136.5184,13773.0
2023-10-31 11:45:00,137.91,137.91,137.65,137.65,6888.0,136.4986,136.4986,136.2413,136.2413,6888.0
2023-10-31 11:50:00,137.64,137.79,137.62,137.68,6587.0,136.2314,136.3799,136.2116,136.271,6587.0
2023-10-31 11:55:00,137.71,138.14,137.71,138.14,5247.0,136.3007,136.7263,136.3007,136.7263,5247.0
2023-10-31 12:00:00,138.17,138.21,137.96,137.96,5500.0,136.756,136.7956,136.5481,136.5481,5500.0
2023-10-31 12:05:00,137.9,138.22,137.87,138.16,6000.0,136.4887,136.8055,136.459,136.7461,6000.0
2023-10-31 12:10:00,138.11,138.15,137.74,137.74,5700.0,136.6966,136.7362,136.3304,136.3304,5700.0
2023-10-31 12:15:00,137.77,137.85,137.57,137.57,6500.0,136.3601,136.4392,136.1621,136.1621,6500.0
2023-10-31 12:20:00,137.58,137.72,137.49,137.68,4600.0,136.172,136.3106,136.0829,136.271,4600.0
2023-10-31 12:25:00,137.69,137.86,137.69,137.81,3100.0,136.2809,136.4491,136.2809,136.3997,3100.0
2023-10-31 12:30:00,137.82,138.15,137.82,138.01,5400.0,136.4096,136.7362,136.4096,136.5976,5400.0
2023-10-31 12:35:00,138.0,138.25,137.59,138.22,6200.0,136.5877,136.8351,136.1819,136.8055,6200.0
2023-10-31 12:40:00,138.24,138.4,138.15,138.21,5950.0,136.8253,136.9836,136.7362,136.7956,5950.0
2023-10-31 12:45:00,138.23,138.47,138.17,138.47,3600.0,136.8154,137.0529,136.756,137.0529,3600.0
2023-10-31 12:50:00,138.48,138.56,138.28,138.34,9656.0,137.0628,137.142,136.8648,136.9242,9656.0
2023-10-31 12:55:00,138.3,138.5,138.3,138.47,3874.0,136.8846,137.0826,136.8846,137.0529,3874.0
2023-10-31 13:00:00,138.49,138.52,138.27,138.27,6883.0,137.0727,137.1024,136.8549,136.8549,6883.0
2023-10-31 13:05:00,138.29,138.42,138.29,138.37,9224.0,136.8747,137.0034,136.8747,136.9539,9224.0
2023-10-31 13:10:00,138.31,138.31,138.05,138.23,5100.0,136.8945,136.8945,136.6372,136.8154,5100.0
2023-10-31 13:15:00,138.28,138.45,138.28,138.34,3200.0,136.8648,137.0331,136.8648,136.9242,3200.0
2023-10-31 13:20:00,138.39,138.45,138.24,138.25,3000.0,136.9737,137.0331,136.8253,136.8351,3000.0
2023-10-31 13:25:00,138.27,138.29,138.12,138.19,4220.0,136.8549,136.8747,136.7065,136.7758,4220.0
2023-10-31 13:30:00,138.21,138.45,138.19,138.43,6700.0,136.7956,137.0331,136.7758,137.0133,6700.0
2023-10-31 13:35:00,138.44,138.55,138.33,138.5,5393.0,137.0232,137.1321,136.9143,137.0826,5393.0
2023-10-31 13:40:00,138.48,138.88,138.44,138.75,11511.0,137.0628,137.4587,137.0232,137.33,11511.0
2023-10-31 13:45:00,138.72,138.73,138.62,138.66,6955.0,137.3003,137.3102,137.2014,137.241,6955.0
2023-10-31 13:50:00,138.66,138.96,138.63,138.9,7116.0,137.241,137.5379,137.2113,137.4785,7116.0
2023-10-31 13:55:00,138.88,139.01,138.84,138.9,6799.0,137.4587,137.5874,137.4191,137.4785,6799.0
2023-10-31 14:00:00,138.96,139.02,138.93,138.95,5978.0,137.5379,137.5973,137.5082,137.528,5978.0
2023-10-31 14:05:00,138.95,138.99,138.85,138.86,4485.0,137.528,137.5676,137.429,137.4389,4485.0
2023-10-31 14:10:00,138.79,138.91,138.78,138.79,3778.0,137.3696,137.4884,137.3597,137.3696,3778.0
2023-10-31 14:15:00,138.78,138.88,138.65,138.68,5649.0,137.3597,137.4587,137.2311,137.2607,5649.0
2023-10-31 14:20:00,138.65,138.72,138.52,138.56,4190.0,137.2311,137.3003,137.1024,137.142,4190.0
2023-10-31 14:25:00,138.52,138.54,138.45,138.47,3090.0,137.1024,137.1222,137.0331,137.0529,3090.0
2023-10-31 14:30:00,138.42,138.75,138.42,138.65,5100.0,137.0034,137.33,137.0034,137.2311,5100.0
2023-10-31 14:35:00,138.65,138.77,138.62,138.73,5917.0,137.2311,137.3498,137.2014,137.3102,5917.0
2023-10-31 14:40:00,138.7,138.87,138.69,138.87,5608.0,137.2805,137.4488,137.2706,137.4488,5608.0
2023-10-31 14:45:00,138.85,138.96,138.7,138.89,5794.0,137.429,137.5379,137.2805,137.4686,5794.0
2023-10-31 14:50:00,138.87,138.9,138.79,138.86,1700.0,137.4488,137.4785,137.3696,137.4389,1700.0
2023-10-31 14:55:00,138.87,139.0,138.84,138.96,6193.0,137.4488,137.5775,137.4191,137.5379,6193.0
2023-10-31 15:00:00,138.96,139.28,138.96,139.21,28820.0,137.5379,137.8546,137.5379,137.7853,28820.0
2023-10-31 15:05:00,139.22,139.22,139.05,139.16,15761.0,137.7952,137.7952,137.627,137.7358,15761.0
2023-10-31 15:10:00,139.16,139.24,139.06,139.07,8922.0,137.7358,137.815,137.6369,137.6468,8922.0
2023-10-31 15:15:00,139.04,139.17,139.0,139.17,5989.0,137.6171,137.7457,137.5775,137.7457,5989.0
2023-10-31 15:20:00,139.16,139.18,138.94,138.94,7830.0,137.7358,137.7556,137.5181,137.5181,7830.0
2023-10-31 15:25:00,138.96,139.08,138.92,139.07,6669.0,137.5379,137.6567,137.4983,137.6468,6669.0
2023-10-31 15:30:00,139.05,139.14,138.98,139.05,4900.0,137.627,137.716,137.5577,137.627,4900.0
2023-10-31 15:35:00,139.07,139.11,138.93,138.98,5000.0,137.6468,137.6863,137.5082,137.5577,5000.0
2023-10-31 15:40:00,138.96,139.03,138.87,139.01,14699.0,137.5379,137.6072,137.4488,137.5874,14699.0
2023-10-31 15:45:00,138.99,139.0,138.91,138.92,8300.0,137.5676,137.5775,137.4884,137.4983,8300.0
2023-10-31 15:50:00,138.94,139.03,138.8,139.01,31329.0,137.5181,137.6072,137.3795,137.5874,31329.0
2023-10-31 15:55:00,138.98,139.09,138.93,138.99,51951.0,137.5577,137.6666,137.5082,137.5676,51951.0
2023-11-01 09:30:00,139.2,140.0,139.2,139.98,6307.0,137.7754,138.5672,137.7754,138.5474,6307.0
2023-11-01 09:35:00,140.02,140.06,139.74,139.83,7439.0,138.587,138.6266,138.3099,138.399,7439.0
2023-11-01 09:40:00,139.8,140.15,139.58,139.96,21159.0,138.3693,138.7157,138.1515,138.5276,21159.0
2023-11-01 09:45:00,139.98,140.11,139.62,140.0,31948.0,138.5474,138.6761,138.1911,138.5672,31948.0
2023-11-01 09:50:00,139.99,140.29,139.97,140.17,21441.0,138.5573,138.8543,138.5375,138.7355,21441.0
2023-11-01 09:55:00,140.17,140.17,139.73,139.73,11242.0,138.7355,138.7355,138.3,138.3,11242.0
2023-11-01 10:00:00,139.86,140.14,139.76,139.9,24342.0,138.4287,138.7058,138.3297,138.4683,24342.0
2023-11-01 10:05:00,139.91,140.02,139.55,139.7,22832.0,138.4782,138.587,138.1218,138.2703,22832.0
2023-11-01 10:10:00,139.69,139.95,139.49,139.87,14096.0,138.2604,138.5178,138.0625,138.4386,14096.0
2023-11-01 10:15:00,139.87,139.97,139.65,139.71,15408.0,138.4386,138.5375,138.2208,138.2802,15408.0
2023-11-01 10:20:00,139.75,140.59,139.73,140.59,26006.0,138.3198,139.1512,138.3,139.1512,26006.0
2023-11-01 10:25:00,140.57,140.83,140.51,140.83,15985.0,139.1314,139.3887,139.072,139.3887,15985.0
2023-11-01 10:30:00,140.88,140.89,140.64,140.66,12640.0,139.4382,139.4481,139.2007,139.2205,12640.0
2023-11-01 10:35:00,140.69,140.99,140.69,140.9,11663.0,139.2502,139.5471,139.2502,139.458,11663.0
2023-11-01 10:40:00,140.91,141.02,140.86,140.97,4921.0,139.4679,139.5768,139.4184,139.5273,4921.0
2023-11-01 10:45:00,140.98,141.04,140.69,140.76,8710.0,139.5372,139.5966,139.2502,139.3195,8710.0
2023-11-01 10:50:00,140.71,140.95,140.67,140.78,7500.0,139.27,139.5075,139.2304,139.3393,7500.0
2023-11-01 10:55:00,140.79,141.03,140.79,141.03,21919.0,139.3492,139.5867,139.3492,139.5867,21919.0
2023-11-01 11:00:00,141.01,141.22,140.95,141.19,8594.0,139.5669,139.7748,139.5075,139.7451,8594.0
2023-11-01 11:05:00,141.19,141.2,140.99,141.13,9015.0,139.7451,139.755,139.5471,139.6857,9015.0
2023-11-01 11:10:00,141.17,141.24,140.75,140.9,10200.0,139.7253,139.7946,139.3096,139.458,10200.0
2023-11-01 11:15:00,140.82,140.88,140.58,140.61,5800.0,139.3788,139.4382,139.1413,139.171,5800.0
2023-11-01 11:20:00,140.57,140.63,140.29,140.63,11161.0,139.1314,139.1908,138.8543,139.1908,11161.0
2023-11-01 11:25:00,140.63,140.69,140.51,140.58,10034.0,139.1908,139.2502,139.072,139.1413,10034.0
2023-11-01 11:30:00,140.59,140.75,140.53,140.53,9166.0,139.1512,139.3096,139.0918,139.0918,9166.0
2023-11-01 11:35:00,140.51,140.65,140.51,140.51,4400.0,139.072,139.2106,139.072,139.072,4400.0
2023-11-01 11:40:00,140.52,140.7,140.51,140.69,7770.0,139.0819,139.2601,139.072,139.2502,7770.0
2023-11-01 11:45:00,140.77,140.89,140.59,140.64,6400.0,139.3294,139.4481,139.1512,139.2007,6400.0
2023-11-01 11:50:00,140.64,140.79,140.58,140.77,4100.0,139.2007,139.3492,139.1413,139.3294,4100.0
2023-11-01 11:55:00,140.78,140.96,140.78,140.85,4672.0,139.3393,139.5174,139.3393,139.4085,4672.0
2023-11-01 12:00:00,140.88,140.93,140.77,140.87,7775.0,139.4382,139.4877,139.3294,139.4283,7775.0
2023-11-01 12:05:00,140.8,140.95,140.76,140.9,13297.0,139.3591,139.5075,139.3195,139.458,13297.0
2023-11-01 12:10:00,140.89,141.01,140.75,140.75,12988.0,139.4481,139.5669,139.3096,139.3096,12988.0
2023-11-01 12:15:00,140.77,140.77,140.5,140.55,5626.0,139.3294,139.3294,139.0621,139.1116,5626.0
2023-11-01 12:20:00,140.56,140.65,140.48,140.54,6600.0,139.1215,139.2106,139.0423,139.1017,6600.0
2023-11-01 12:25:00,140.54,140.65,140.49,140.6,7190.0,139.1017,139.2106,139.0522,139.1611,7190.0
2023-11-01 12:30:00,140.64,140.81,140.56,140.69,14500.0,139.2007,139.369,139.1215,139.2502,14500.0
2023-11-01 12:35:00,140.72,140.72,140.41,140.43,13839.0,139.2799,139.2799,138.973,138.9928,13839.0
2023-11-01 12:40:00,140.44,140.44,140.16,140.33,14527.0,139.0027,139.0027,138.7256,138.8939,14527.0
2023-11-01 12:45:00,140.33,140.38,140.22,140.35,6000.0,138.8939,138.9434,138.785,138.9137,6000.0
2023-11-01 12:50:00,140.35,140.46,140.33,140.44,5227.0,138.9137,139.0225,138.8939,139.0027,5227.0
2023-11-01 12:55:00,140.44,140.55,140.39,140.44,5800.0,139.0027,139.1116,138.9532,139.0027,5800.0
2023-11-01 13:00:00,140.47,140.49,140.28,140.28,6018.0,139.0324,139.0522,138.8444,138.8444,6018.0
2023-11-01 13:05:00,140.27,140.54,140.26,140.53,12326.0,138.8345,139.1017,138.8246,139.0918,12326.0
2023-11-01 13:10:00,140.55,140.85,140.51,140.73,10240.0,139.1116,139.4085,139.072,139.2898,10240.0
2023-11-01 13:15:00,140.73,140.74,140.52,140.62,15015.0,139.2898,139.2997,139.0819,139.1809,15015.0
2023-11-01 13:20:00,140.6,140.61,140.45,140.45,7100.0,139.1611,139.171,139.0126,139.0126,7100.0
2023-11-01 13:25:00,140.47,140.52,140.39,140.45,6745.0,139.0324,139.0819,138.9532,139.0126,6745.0
2023-11-01 13:30:00,140.46,140.53,140.27,140.35,9541.0,139.0225,139.0918,138.8345,138.9137,9541.0
2023-11-01 13:35:00,140.35,140.54,140.35,140.54,6041.0,138.9137,139.1017,138.9137,139.1017,6041.0
2023-11-01 13:40:00,140.51,140.82,140.46,140.76,10864.0,139.072,139.3788,139.0225,139.3195,10864.0
2023-11-01 13:45:00,140.75,140.75,140.46,140.55,5300.0,139.3096,139.3096,139.0225,139.1116,5300.0
2023-11-01 13:50:00,140.56,140.67,140.55,140.57,4600.0,139.1215,139.2304,139.1116,139.1314,4600.0
2023-11-01 13:55:00,140.55,140.72,140.49,140.68,5578.0,139.1116,139.2799,139.0522,139.2403,5578.0
2023-11-01 14:00:00,140.7,141.1,140.53,140.69,21165.0,139.2601,139.656,139.0918,139.2502,21165.0
2023-11-01 14:05:00,140.65,140.77,140.46,140.5,14039.0,139.2106,139.3294,139.0225,139.0621,14039.0
2023-11-01 14:10:00,140.5,140.61,140.21,140.21,10003.0,139.0621,139.171,138.7751,138.7751,10003.0
2023-11-01 14:15:00,140.22,140.5,140.11,140.34,25311.0,138.785,139.0621,138.6761,138.9038,25311.0
2023-11-01 14:20:00,140.37,140.54,140.34,140.5,8975.0,138.9335,139.1017,138.9038,139.0621,8975.0
2023-11-01 14:25:00,140.5,140.64,140.39,140.57,14684.0,139.0621,139.2007,138.9532,139.1314,14684.0
2023-11-01 14:30:00,140.6,141.34,140.6,141.26,55230.0,139.1611,139.8935,139.1611,139.8143,55230.0
2023-11-01 14:35:00,141.28,141.37,140.45,140.66,81174.0,139.8341,139.9232,139.0126,139.2205,81174.0
2023-11-01 14:40:00,140.59,140.68,139.84,140.17,47125.0,139.1512,139.2403,138.4089,138.7355,47125.0
2023-11-01 14:45:00,140.12,140.5,139.98,140.3,40988.0,138.686,139.0621,138.5474,138.8642,40988.0
2023-11-01 14:50:00,140.29,140.73,140.26,140.48,32137.0,138.8543,139.2898,138.8246,139.0423,32137.0
2023-11-01 14:55:00,140.51,141.27,140.51,141.07,34836.0,139.072,139.8242,139.072,139.6263,34836.0
2023-11-01 15:00:00,141.05,141.62,141.02,141.41,37640.0,139.6065,140.1707,139.5768,139.9628,37640.0
2023-11-01 15:05:00,141.43,141.67,141.25,141.57,22845.0,139.9826,140.2201,139.8044,140.1212,22845.0
2023-11-01 15:10:00,141.62,141.96,141.55,141.58,36895.0,140.1707,140.5072,140.1014,140.1311,36895.0
2023-11-01 15:15:00,141.61,141.92,141.58,141.76,33052.0,140.1608,140.4676,140.1311,140.3092,33052.0
2023-11-01 15:20:00,141.75,142.27,141.74,142.25,25958.0,140.2993,140.814,140.2894,140.7942,25958.0
2023-11-01 15:25:00,142.27,142.34,141.97,142.09,26154.0,140.814,140.8833,140.5171,140.6359,26154.0
2023-11-01 15:30:00,142.08,142.39,142.0,142.29,43156.0,140.626,140.9328,140.5468,140.8338,43156.0
2023-11-01 15:35:00,142.24,142.39,142.2,142.34,23774.0,140.7843,140.9328,140.7447,140.8833,23774.0
2023-11-01 15:40:00,142.33,142.35,142.17,142.24,57775.0,140.8734,140.8932,140.715,140.7843,57775.0
2023-11-01 15:45:00,142.23,142.43,142.22,142.4,37679.0,140.7744,140.9724,140.7645,140.9427,37679.0
2023-11-01 15:50:00,142.41,142.5,142.22,142.47,113168.0,140.9526,141.0417,140.7645,141.012,113168.0
2023-11-01 15:55:00,142.46,142.57,142.41,142.45,62801.0,141.0021,141.1109,140.9526,140.9922,62801.0
2023-11-02 09:30:00,145.82,145.99,144.77,144.97,45030.0,144.3277,144.4959,143.2884,143.4864,45030.0
2023-11-02 09:35:00,144.93,145.85,144.93,145.85,31877.0,143.4468,144.3574,143.4468,144.3574,31877.0
2023-11-02 09:40:00,145.89,145.99,145.53,145.72,46000.0,144.397,144.4959,144.0406,144.2287,46000.0
2023-11-02 09:45:00,145.61,145.61,144.85,145.29,29414.0,144.1198,144.1198,143.3676,143.8031,29414.0
2023-11-02 09:50:00,145.28,145.31,144.94,144.97,48749.0,143.7932,143.8229,143.4567,143.4864,48749.0
2023-11-02 09:55:00,145.0,145.13,144.91,145.06,21811.0,143.5161,143.6447,143.427,143.5755,21811.0
2023-11-02 10:00:00,145.07,145.26,144.78,145.0,56151.0,143.5854,143.7734,143.2983,143.5161,56151.0
2023-11-02 10:05:00,145.02,145.12,144.68,144.81,56264.0,143.5359,143.6348,143.1993,143.328,56264.0
2023-11-02 10:10:00,144.82,144.85,144.3,144.46,42135.0,143.3379,143.3676,142.8232,142.9816,42135.0
2023-11-02 10:15:00,144.47,144.83,144.34,144.83,29293.0,142.9915,143.3478,142.8628,143.3478,29293.0
2023-11-02 10:20:00,144.84,145.07,144.84,145.0,23674.0,143.3577,143.5854,143.3577,143.5161,23674.0
2023-11-02 10:25:00,145.03,145.58,145.0,145.58,23333.0,143.5458,144.0901,143.5161,144.0901,23333.0
2023-11-02 10:30:00,145.59,145.63,145.1,145.19,20583.0,144.1,144.1396,143.615,143.7041,20583.0
2023-11-02 10:35:00,145.17,145.53,145.11,145.51,18026.0,143.6843,144.0406,143.6249,144.0209,18026.0
2023-11-02 10:40:00,145.53,145.59,145.43,145.57,27445.0,144.0406,144.1,143.9417,144.0802,27445.0
2023-11-02 10:45:00,145.55,145.68,145.45,145.66,18630.0,144.0604,144.1891,143.9615,144.1693,18630.0
2023-11-02 10:50:00,145.68,145.93,145.59,145.79,19952.0,144.1891,144.4366,144.1,144.298,19952.0
2023-11-02 10:55:00,145.83,145.94,145.67,145.77,16558.0,144.3376,144.4465,144.1792,144.2782,16558.0
2023-11-02 11:00:00,145.76,146.05,145.66,145.95,25013.0,144.2683,144.5553,144.1693,144.4563,25013.0
2023-11-02 11:05:00,145.92,145.96,145.57,145.66,15577.0,144.4267,144.4662,144.0802,144.1693,15577.0
2023-11-02 11:10:00,145.67,145.93,145.66,145.7,18437.0,144.1792,144.4366,144.1693,144.2089,18437.0
2023-11-02 11:15:00,145.69,145.81,145.52,145.81,18029.0,144.199,144.3178,144.0307,144.3178,18029.0
2023-11-02 11:20:00,145.75,145.87,145.66,145.76,4700.0,144.2584,144.3772,144.1693,144.2683,4700.0
2023-11-02 11:25:00,145.75,145.76,145.52,145.56,4476.0,144.2584,144.2683,144.0307,144.0703,4476.0
2023-11-02 11:30:00,145.56,145.6,145.36,145.58,3899.0,144.0703,144.1099,143.8724,144.0901,3899.0
2023-11-02 11:35:00,145.57,145.7,145.48,145.63,6612.0,144.0802,144.2089,143.9912,144.1396,6612.0
2023-11-02 11:40:00,145.63,145.71,145.55,145.61,5900.0,144.1396,144.2188,144.0604,144.1198,5900.0
2023-11-02 11:45:00,145.62,145.69,145.51,145.57,8101.0,144.1297,144.199,144.0209,144.0802,8101.0
2023-11-02 11:50:00,145.55,145.71,145.41,145.47,10333.0,144.0604,144.2188,143.9219,143.9813,10333.0
2023-11-02 11:55:00,145.46,145.53,145.38,145.46,4200.0,143.9714,144.0406,143.8922,143.9714,4200.0
2023-11-02 12:00:00,145.47,145.59,145.43,145.54,4267.0,143.9813,144.1,143.9417,144.0505,4267.0
2023-11-02 12:05:00,145.51,145.58,145.36,145.48,4200.0,144.0209,144.0901,143.8724,143.9912,4200.0
2023-11-02 12:10:00,145.5,145.61,145.42,145.54,6099.0,144.011,144.1198,143.9318,144.0505,6099.0
2023-11-02 12:15:00,145.56,145.58,145.28,145.52,7087.0,144.0703,144.0901,143.7932,144.0307,7087.0
2023-11-02 12:20:00,145.5,145.53,145.38,145.5,8457.0,144.011,144.0406,143.8922,144.011,8457.0
2023-11-02 12:25:00,145.52,145.55,145.32,145.47,8979.0,144.0307,144.0604,143.8328,143.9813,8979.0
2023-11-02 12:30:00,145.49,145.6,145.38,145.58,13598.0,144.0011,144.1099,143.8922,144.0901,13598.0
2023-11-02 12:35:00,145.57,145.76,145.57,145.73,7400.0,144.0802,144.2683,144.0802,144.2386,7400.0
2023-11-02 12:40:00,145.7,145.74,145.59,145.62,5526.0,144.2089,144.2485,144.1,144.1297,5526.0
2023-11-02 12:45:00,145.61,145.71,145.56,145.63,10201.0,144.1198,144.2188,144.0703,144.1396,10201.0
2023-11-02 12:50:00,145.67,145.75,145.64,145.72,9136.0,144.1792,144.2584,144.1495,144.2287,9136.0
2023-11-02 12:55:00,145.72,145.84,145.66,145.74,13567.0,144.2287,144.3475,144.1693,144.2485,13567.0
2023-11-02 13:00:00,145.72,145.81,145.67,145.71,13436.0,144.2287,144.3178,144.1792,144.2188,13436.0
2023-11-02 13:05:00,145.71,145.85,145.71,145.82,5124.0,144.2188,144.3574,144.2188,144.3277,5124.0
2023-11-02 13:10:00,145.81,145.99,145.81,145.96,7078.0,144.3178,144.4959,144.3178,144.4662,7078.0
2023-11-02 13:15:00,145.99,146.07,145.93,145.94,11800.0,144.4959,144.5751,144.4366,144.4465,11800.0
2023-11-02 13:20:00,145.97,146.02,145.89,145.92,4800.0,144.4761,144.5256,144.397,144.4267,4800.0
2023-11-02 13:25:00,145.92,146.0,145.83,145.96,4032.0,144.4267,144.5058,144.3376,144.4662,4032.0
2023-11-02 13:30:00,146.0,146.22,146.0,146.22,7950.0,144.5058,144.7236,144.5058,144.7236,7950.0
2023-11-02 13:35:00,146.22,146.22,146.04,146.17,7385.0,144.7236,144.7236,144.5454,144.6741,7385.0
2023-11-02 13:40:00,146.17,146.19,146.02,146.05,11711.0,144.6741,144.6939,144.5256,144.5553,11711.0
2023-11-02 13:45:00,146.05,146.19,146.01,146.15,6683.0,144.5553,144.6939,144.5157,144.6543,6683.0
2023-11-02 13:50:00,146.09,146.25,146.07,146.24,4766.0,144.5949,144.7533,144.5751,144.7434,4766.0
2023-11-02 13:55:00,146.25,146.37,146.22,146.33,14299.0,144.7533,144.872,144.7236,144.8325,14299.0
2023-11-02 14:00:00,146.32,146.38,146.25,146.35,6650.0,144.8226,144.8819,144.7533,144.8523,6650.0
2023-11-02 14:05:00,146.37,146.4,146.17,146.23,5886.0,144.872,144.9017,144.6741,144.7335,5886.0
2023-11-02 14:10:00,146.23,146.24,146.03,146.16,14061.0,144.7335,144.7434,144.5355,144.6642,14061.0
2023-11-02 14:15:00,146.18,146.23,146.12,146.17,4220.0,144.684,144.7335,144.6246,144.6741,4220.0
2023-11-02 14:20:00,146.16,146.31,146.15,146.31,3200.0,144.6642,144.8127,144.6543,144.8127,3200.0
2023-11-02 14:25:00,146.3,146.3,146.21,146.27,4350.0,144.8028,144.8028,144.7137,144.7731,4350.0
2023-11-02 14:30:00,146.27,146.34,146.18,146.31,6576.0,144.7731,144.8424,144.684,144.8127,6576.0
2023-11-02 14:35:00,146.32,146.38,146.31,146.33,11205.0,144.8226,144.8819,144.8127,144.8325,11205.0
2023-11-02 14:40:00,146.34,146.59,146.34,146.58,19128.0,144.8424,145.0898,144.8424,145.0799,19128.0
2023-11-02 14:45:00,146.57,146.58,146.41,146.45,12960.0,145.07,145.0799,144.9116,144.9512,12960.0
2023-11-02 14:50:00,146.45,146.57,146.38,146.57,9362.0,144.9512,145.07,144.8819,145.07,9362.0
2023-11-02 14:55:00,146.56,146.65,146.48,146.65,19248.0,145.0601,145.1492,144.9809,145.1492,19248.0
2023-11-02 15:00:00,146.65,146.68,146.46,146.59,13110.0,145.1492,145.1789,144.9611,145.0898,13110.0
2023-11-02 15:05:00,146.59,146.95,146.58,146.95,16465.0,145.0898,145.4461,145.0799,145.4461,16465.0
2023-11-02 15:10:00,146.95,147.03,146.88,147.02,11179.0,145.4461,145.5253,145.3768,145.5154,11179.0
2023-11-02 15:15:00,147.01,147.02,146.73,146.81,9483.0,145.5055,145.5154,145.2284,145.3075,9483.0
2023-11-02 15:20:00,146.8,146.83,146.72,146.72,7941.0,145.2976,145.3273,145.2185,145.2185,7941.0
2023-11-02 15:25:00,146.69,146.72,146.54,146.56,6892.0,145.1888,145.2185,145.0403,145.0601,6892.0
2023-11-02 15:30:00,146.56,146.66,146.49,146.57,11536.0,145.0601,145.1591,144.9908,145.07,11536.0
2023-11-02 15:35:00,146.59,146.68,146.49,146.67,11658.0,145.0898,145.1789,144.9908,145.169,11658.0
2023-11-02 15:40:00,146.65,146.68,146.32,146.36,34777.0,145.1492,145.1789,144.8226,144.8622,34777.0
2023-11-02 15:45:00,146.37,146.52,146.37,146.44,28054.0,144.872,145.0205,144.872,144.9413,28054.0
2023-11-02 15:50:00,146.45,146.47,146.22,146.28,57174.0,144.9512,144.971,144.7236,144.783,57174.0
2023-11-02 15:55:00,146.27,146.27,146.09,146.1,42319.0,144.7731,144.7731,144.5949,144.6048,42319.0
2023-11-03 09:30:00,147.67,147.94,147.22,147.7,20261.0,146.1587,146.426,145.7134,146.1884,20261.0
2023-11-03 09:35:00,147.67,148.2,147.66,147.85,11645.0,146.1587,146.6833,146.1488,146.3369,11645.0
2023-11-03 09:40:00,147.87,148.43,147.84,148.27,25919.0,146.3567,146.911,146.327,146.7526,25919.0
2023-11-03 09:45:00,148.27,148.98,148.27,148.68,40428.0,146.7526,147.4553,146.7526,147.1584,40428.0
2023-11-03 09:50:00,148.66,148.86,148.54,148.77,27156.0,147.1386,147.3366,147.0198,147.2475,27156.0
2023-11-03 09:55:00,148.79,148.99,148.66,148.86,18351.0,147.2673,147.4652,147.1386,147.3366,18351.0
2023-11-03 10:00:00,148.81,149.13,148.66,148.7,31576.0,147.2871,147.6038,147.1386,147.1782,31576.0
2023-11-03 10:05:00,148.67,148.8,148.45,148.5,47593.0,147.1485,147.2772,146.9308,146.9803,47593.0
2023-11-03 10:10:00,148.51,148.62,148.35,148.45,16958.0,146.9901,147.099,146.8318,146.9308,16958.0
2023-11-03 10:15:00,148.42,148.56,148.22,148.41,13649.0,146.9011,147.0396,146.7031,146.8912,13649.0
2023-11-03 10:20:00,148.41,148.44,148.04,148.04,8094.0,146.8912,146.9209,146.525,146.525,8094.0
2023-11-03 10:25:00,148.03,148.03,147.63,147.9,9525.0,146.5151,146.5151,146.1192,146.3864,9525.0
2023-11-03 10:30:00,147.89,148.16,147.89,147.95,6013.0,146.3765,146.6437,146.3765,146.4359,6013.0
2023-11-03 10:35:00,147.99,148.32,147.9,148.1,8625.0,146.4755,146.8021,146.3864,146.5843,8625.0
2023-11-03 10:40:00,148.13,148.23,148.0,148.02,11802.0,146.614,146.713,146.4854,146.5052,11802.0
2023-11-03 10:45:00,148.02,148.46,147.97,148.35,8178.0,146.5052,146.9407,146.4557,146.8318,8178.0
2023-11-03 10:50:00,148.36,148.4,147.98,148.07,10331.0,146.8417,146.8813,146.4656,146.5547,10331.0
2023-11-03 10:55:00,148.06,148.5,148.06,148.5,7525.0,146.5448,146.9803,146.5448,146.9803,7525.0
2023-11-03 11:00:00,148.6,148.75,148.59,148.7,12313.0,147.0792,147.2277,147.0693,147.1782,12313.0
2023-11-03 11:05:00,148.72,148.82,148.39,148.47,12147.0,147.198,147.297,146.8714,146.9506,12147.0
2023-11-03 11:10:00,148.46,148.5,148.26,148.44,11800.0,146.9407,146.9803,146.7427,146.9209,11800.0
2023-11-03 11:15:00,148.43,148.51,148.34,148.43,9400.0,146.911,146.9901,146.8219,146.911,9400.0
2023-11-03 11:20:00,148.44,148.58,148.31,148.5,8334.0,146.9209,147.0594,146.7922,146.9803,8334.0
2023-11-03 11:25:00,148.49,148.61,148.43,148.48,6841.0,146.9704,147.0891,146.911,146.9605,6841.0
2023-11-03 11:30:00,148.48,148.82,148.47,148.8,8524.0,146.9605,147.297,146.9506,147.2772,8524.0
2023-11-03 11:35:00,148.85,148.89,148.79,148.84,3303.0,147.3267,147.3663,147.2673,147.3168,3303.0
2023-11-03 11:40:00,148.82,148.86,148.69,148.83,11600.0,147.297,147.3366,147.1683,147.3069,11600.0
2023-11-03 11:45:00,148.79,148.94,148.74,148.88,8464.0,147.2673,147.4157,147.2178,147.3564,8464.0
2023-11-03 11:50:00,148.86,149.05,148.86,148.89,9413.0,147.3366,147.5246,147.3366,147.3663,9413.0
2023-11-03 11:55:00,148.86,149.02,148.81,148.88,4500.0,147.3366,147.4949,147.2871,147.3564,4500.0
2023-11-03 12:00:00,148.86,148.95,148.75,148.83,3700.0,147.3366,147.4256,147.2277,147.3069,3700.0
2023-11-03 12:05:00,148.86,148.94,148.81,148.93,4850.0,147.3366,147.4157,147.2871,147.4059,4850.0
2023-11-03 12:10:00,148.93,148.96,148.83,148.93,10541.0,147.4059,147.4355,147.3069,147.4059,10541.0
2023-11-03 12:15:00,148.94,149.19,148.94,149.14,10986.0,147.4157,147.6632,147.4157,147.6137,10986.0
2023-11-03 12:20:00,149.14,149.36,149.07,149.35,7032.0,147.6137,147.8315,147.5444,147.8216,7032.0
2023-11-03 12:25:00,149.35,149.44,149.32,149.38,9342.0,147.8216,147.9106,147.7919,147.8512,9342.0
2023-11-03 12:30:00,149.38,149.53,149.36,149.46,8883.0,147.8512,147.9997,147.8315,147.9304,8883.0
2023-11-03 12:35:00,149.46,149.5,149.3,149.37,8402.0,147.9304,147.97,147.7721,147.8413,8402.0
2023-11-03 12:40:00,149.39,149.45,149.31,149.43,6404.0,147.8611,147.9205,147.782,147.9007,6404.0
2023-11-03 12:45:00,149.41,149.42,149.3,149.32,11784.0,147.8809,147.8908,147.7721,147.7919,11784.0
2023-11-03 12:50:00,149.3,149.48,149.3,149.41,6500.0,147.7721,147.9502,147.7721,147.8809,6500.0
2023-11-03 12:55:00,149.39,149.49,149.38,149.48,11771.0,147.8611,147.9601,147.8512,147.9502,11771.0
2023-11-03 13:00:00,149.46,149.53,149.35,149.49,7844.0,147.9304,147.9997,147.8216,147.9601,7844.0
2023-11-03 13:05:00,149.49,149.56,149.44,149.51,7200.0,147.9601,148.0294,147.9106,147.9799,7200.0
2023-11-03 13:10:00,149.5,149.55,149.41,149.43,3900.0,147.97,148.0195,147.8809,147.9007,3900.0
2023-11-03 13:15:00,149.42,149.56,149.39,149.45,7154.0,147.8908,148.0294,147.8611,147.9205,7154.0
2023-11-03 13:20:00,149.45,149.45,149.21,149.26,4700.0,147.9205,147.9205,147.683,147.7325,4700.0
2023-11-03 13:25:00,149.21,149.37,149.18,149.37,6313.0,147.683,147.8413,147.6533,147.8413,6313.0
2023-11-03 13:30:00,149.45,149.63,149.45,149.55,5100.0,147.9205,148.0987,147.9205,148.0195,5100.0
2023-11-03 13:35:00,149.58,149.6,149.47,149.59,7500.0,148.0492,148.069,147.9403,148.0591,7500.0
2023-11-03 13:40:00,149.6,149.6,149.41,149.43,4252.0,148.069,148.069,147.8809,147.9007,4252.0
2023-11-03 13:45:00,149.43,149.65,149.42,149.62,11663.0,147.9007,148.1185,147.8908,148.0888,11663.0
2023-11-03 13:50:00,149.63,149.76,149.59,149.76,4225.0,148.0987,148.2274,148.0591,148.2274,4225.0
2023-11-03 13:55:00,149.74,150.06,149.74,149.91,8743.0,148.2076,148.5243,148.2076,148.3758,8743.0
2023-11-03 14:00:00,149.92,149.92,149.79,149.86,4100.0,148.3857,148.3857,148.257,148.3263,4100.0
2023-11-03 14:05:00,149.86,149.86,149.68,149.84,5502.0,148.3263,148.3263,148.1482,148.3065,5502.0
2023-11-03 14:10:00,149.84,149.92,149.79,149.87,5800.0,148.3065,148.3857,148.257,148.3362,5800.0
2023-11-03 14:15:00,149.87,149.9,149.82,149.88,3275.0,148.3362,148.3659,148.2867,148.3461,3275.0
2023-11-03 14:20:00,149.88,149.99,149.85,149.86,7094.0,148.3461,148.455,148.3164,148.3263,7094.0
2023-11-03 14:25:00,149.88,150.15,149.8,150.14,7743.0,148.3461,148.6134,148.2669,148.6035,7743.0
2023-11-03 14:30:00,150.09,150.21,150.04,150.18,6216.0,148.554,148.6728,148.5045,148.6431,6216.0
2023-11-03 14:35:00,150.17,150.27,150.11,150.2,7606.0,148.6332,148.7321,148.5738,148.6629,7606.0
2023-11-03 14:40:00,150.19,150.28,150.13,150.18,9054.0,148.653,148.742,148.5936,148.6431,9054.0
2023-11-03 14:45:00,150.18,150.18,150.03,150.15,8383.0,148.6431,148.6431,148.4946,148.6134,8383.0
2023-11-03 14:50:00,150.16,150.22,150.14,150.22,4268.0,148.6233,148.6826,148.6035,148.6826,4268.0
2023-11-03 14:55:00,150.21,150.32,150.21,150.29,8127.0,148.6728,148.7816,148.6728,148.7519,8127.0
2023-11-03 15:00:00,150.32,150.46,150.25,150.45,6830.0,148.7816,148.9202,148.7123,148.9103,6830.0
2023-11-03 15:05:00,150.47,150.53,150.28,150.3,13780.0,148.9301,148.9895,148.742,148.7618,13780.0
2023-11-03 15:10:00,150.3,150.39,150.16,150.33,10472.0,148.7618,148.8509,148.6233,148.7915,10472.0
2023-11-03 15:15:00,150.35,150.35,150.15,150.2,13777.0,148.8113,148.8113,148.6134,148.6629,13777.0
2023-11-03 15:20:00,150.17,150.26,150.12,150.16,10979.0,148.6332,148.7222,148.5837,148.6233,10979.0
2023-11-03 15:25:00,150.11,150.18,149.94,150.0,11668.0,148.5738,148.6431,148.4055,148.4649,11668.0
2023-11-03 15:30:00,149.99,149.99,149.82,149.88,15183.0,148.455,148.455,148.2867,148.3461,15183.0
2023-11-03 15:35:00,149.9,149.98,149.8,149.92,15255.0,148.3659,148.4451,148.2669,148.3857,15255.0
2023-11-03 15:40:00,149.93,149.94,149.78,149.82,16049.0,148.3956,148.4055,148.2472,148.2867,16049.0
2023-11-03 15:45:00,149.82,149.88,149.75,149.77,34210.0,148.2867,148.3461,148.2175,148.2373,34210.0
2023-11-03 15:50:00,149.76,149.78,149.5,149.53,43457.0,148.2274,148.2472,147.97,147.9997,43457.0
2023-11-03 15:55:00,149.54,149.62,149.47,149.49,59865.0,148.0096,148.0888,147.9403,147.9601,59865.0
2023-11-06 09:30:00,150.0,150.21,149.76,149.83,11710.0,148.4649,148.6728,148.2274,148.2966,11710.0
2023-11-06 09:35:00,149.76,150.4,149.64,150.14,21244.0,148.2274,148.8608,148.1086,148.6035,21244.0
2023-11-06 09:40:00,150.14,150.17,149.44,149.47,24167.0,148.6035,148.6332,147.9106,147.9403,24167.0
2023-11-06 09:45:00,149.49,149.6,149.06,149.17,40746.0,147.9601,148.069,147.5345,147.6434,40746.0
2023-11-06 09:50:00,149.2,149.37,149.02,149.13,38594.0,147.6731,147.8413,147.4949,147.6038,38594.0
2023-11-06 09:55:00,149.15,149.46,149.0,149.4,47239.0,147.6236,147.9304,147.4751,147.871,47239.0
2023-11-06 10:00:00,149.39,149.64,149.17,149.3,19929.0,147.8611,148.1086,147.6434,147.7721,19929.0
2023-11-06 10:05:00,149.38,149.48,149.18,149.42,14630.0,147.8512,147.9502,147.6533,147.8908,14630.0
2023-11-06 10:10:00,149.36,149.36,148.89,148.92,9802.0,147.8315,147.8315,147.3663,147.396,9802.0
2023-11-06 10:15:00,148.92,149.17,148.89,149.11,11530.0,147.396,147.6434,147.3663,147.584,11530.0
2023-11-06 10:20:00,149.08,149.39,149.08,149.19,17911.0,147.5543,147.8611,147.5543,147.6632,17911.0
2023-11-06 10:25:00,149.2,149.27,149.09,149.2,5794.0,147.6731,147.7424,147.5642,147.6731,5794.0
2023-11-06 10:30:00,149.26,149.27,149.05,149.08,11483.0,147.7325,147.7424,147.5246,147.5543,11483.0
2023-11-06 10:35:00,149.09,149.37,148.92,149.37,6511.0,147.5642,147.8413,147.396,147.8413,6511.0
2023-11-06 10:40:00,149.41,149.58,149.41,149.48,3300.0,147.8809,148.0492,147.8809,147.9502,3300.0
2023-11-06 10:45:00,149.44,149.44,149.15,149.22,4067.0,147.9106,147.9106,147.6236,147.6929,4067.0
2023-11-06 10:50:00,149.24,149.59,149.18,149.45,5420.0,147.7127,148.0591,147.6533,147.9205,5420.0
2023-11-06 10:55:00,149.46,149.56,149.4,149.5,3040.0,147.9304,148.0294,147.871,147.97,3040.0
2023-11-06 11:00:00,149.51,149.53,149.36,149.45,6601.0,147.9799,147.9997,147.8315,147.9205,6601.0
2023-11-06 11:05:00,149.48,149.7,149.46,149.69,11045.0,147.9502,148.168,147.9304,148.1581,11045.0
2023-11-06 11:10:00,149.66,149.66,149.47,149.6,3353.0,148.1284,148.1284,147.9403,148.069,3353.0
2023-11-06 11:15:00,149.6,149.67,149.6,149.62,1884.0,148.069,148.1383,148.069,148.0888,1884.0
2023-11-06 11:20:00,149.71,149.71,149.41,149.51,4706.0,148.1779,148.1779,147.8809,147.9799,4706.0
2023-11-06 11:25:00,149.51,149.63,149.49,149.51,4200.0,147.9799,148.0987,147.9601,147.9799,4200.0
2023-11-06 11:30:00,149.53,149.57,149.44,149.48,4147.0,147.9997,148.0393,147.9106,147.9502,4147.0
2023-11-06 11:35:00,149.54,149.54,149.39,149.39,2400.0,148.0096,148.0096,147.8611,147.8611,2400.0
2023-11-06 11:40:00,149.43,149.43,149.34,149.36,3104.0,147.9007,147.9007,147.8117,147.8315,3104.0
2023-11-06 11:45:00,149.34,149.36,149.19,149.2,2767.0,147.8117,147.8315,147.6632,147.6731,2767.0
2023-11-06 11:50:00,149.22,149.36,149.19,149.36,3202.0,147.6929,147.8315,147.6632,147.8315,3202.0
2023-11-06 11:55:00,149.37,149.52,149.33,149.52,2220.0,147.8413,147.9898,147.8018,147.9898,2220.0
2023-11-06 12:00:00,149.43,149.48,149.12,149.12,2637.0,147.9007,147.9502,147.5939,147.5939,2637.0
2023-11-06 12:05:00,149.14,149.21,149.05,149.21,2200.0,147.6137,147.683,147.5246,147.683,2200.0
2023-11-06 12:10:00,149.19,149.2,149.12,149.12,1582.0,147.6632,147.6731,147.5939,147.5939,1582.0
2023-11-06 12:15:00,149.11,149.18,149.05,149.06,3600.0,147.584,147.6533,147.5246,147.5345,3600.0
2023-11-06 12:20:00,149.06,149.07,148.92,149.03,8400.0,147.5345,147.5444,147.396,147.5048,8400.0
2023-11-06 12:25:00,148.97,149.14,148.89,149.14,6200.0,147.4454,147.6137,147.3663,147.6137,6200.0
2023-11-06 12:30:00,149.12,149.3,149.09,149.3,5241.0,147.5939,147.7721,147.5642,147.7721,5241.0
2023-11-06 12:35:00,149.24,149.24,149.14,149.21,1000.0,147.7127,147.7127,147.6137,147.683,1000.0
2023-11-06 12:40:00,149.16,149.22,149.08,149.1,2200.0,147.6335,147.6929,147.5543,147.5741,2200.0
2023-11-06 12:45:00,149.11,149.16,148.99,149.04,6328.0,147.584,147.6335,147.4652,147.5147,6328.0
2023-11-06 12:50:00,149.03,149.03,148.84,148.96,8871.0,147.5048,147.5048,147.3168,147.4355,8871.0
2023-11-06 12:55:00,148.99,149.23,148.99,149.2,1588.0,147.4652,147.7028,147.4652,147.6731,1588.0
2023-11-06 13:00:00,149.21,149.23,148.95,149.08,5432.0,147.683,147.7028,147.4256,147.5543,5432.0
2023-11-06 13:05:00,149.08,149.08,148.96,148.96,1200.0,147.5543,147.5543,147.4355,147.4355,1200.0
2023-11-06 13:10:00,148.96,148.97,148.79,148.83,2125.0,147.4355,147.4454,147.2673,147.3069,2125.0
2023-11-06 13:15:00,148.86,148.9,148.57,148.58,5900.0,147.3366,147.3762,147.0495,147.0594,5900.0
2023-11-06 13:20:00,148.59,148.59,148.3,148.5,10060.0,147.0693,147.0693,146.7823,146.9803,10060.0
2023-11-06 13:25:00,148.53,148.55,148.42,148.53,3032.0,147.0099,147.0297,146.9011,147.0099,3032.0
2023-11-06 13:30:00,148.5,148.77,148.5,148.77,3700.0,146.9803,147.2475,146.9803,147.2475,3700.0
2023-11-06 13:35:00,148.75,149.0,148.75,148.98,8400.0,147.2277,147.4751,147.2277,147.4553,8400.0
2023-11-06 13:40:00,148.94,149.02,148.88,148.92,3600.0,147.4157,147.4949,147.3564,147.396,3600.0
2023-11-06 13:45:00,148.9,148.93,148.72,148.81,4507.0,147.3762,147.4059,147.198,147.2871,4507.0
2023-11-06 13:50:00,148.78,148.83,148.73,148.73,5100.0,147.2574,147.3069,147.2079,147.2079,5100.0
2023-11-06 13:55:00,148.71,148.91,148.63,148.9,5081.0,147.1881,147.3861,147.1089,147.3762,5081.0
2023-11-06 14:00:00,148.92,148.94,148.75,148.86,3713.0,147.396,147.4157,147.2277,147.3366,3713.0
2023-11-06 14:05:00,148.85,148.85,148.65,148.7,13597.0,147.3267,147.3267,147.1287,147.1782,13597.0
2023-11-06 14:10:00,148.68,148.79,148.62,148.7,3200.0,147.1584,147.2673,147.099,147.1782,3200.0
2023-11-06 14:15:00,148.72,148.95,148.71,148.9,4750.0,147.198,147.4256,147.1881,147.3762,4750.0
2023-11-06 14:20:00,148.91,148.94,148.82,148.9,2100.0,147.3861,147.4157,147.297,147.3762,2100.0
2023-11-06 14:25:00,148.93,148.95,148.85,148.91,2700.0,147.4059,147.4256,147.3267,147.3861,2700.0
2023-11-06 14:30:00,148.91,149.01,148.91,148.99,2949.0,147.3861,147.485,147.3861,147.4652,2949.0
2023-11-06 14:35:00,149.01,149.09,148.94,149.07,8218.0,147.485,147.5642,147.4157,147.5444,8218.0
2023-11-06 14:40:00,149.03,149.35,148.99,149.25,6822.0,147.5048,147.8216,147.4652,147.7226,6822.0
2023-11-06 14:45:00,149.23,149.35,149.21,149.25,5332.0,147.7028,147.8216,147.683,147.7226,5332.0
2023-11-06 14:50:00,149.27,149.37,149.27,149.36,2300.0,147.7424,147.8413,147.7424,147.8315,2300.0
2023-11-06 14:55:00,149.37,149.46,149.37,149.4,5701.0,147.8413,147.9304,147.8413,147.871,5701.0
2023-11-06 15:00:00,149.45,149.53,149.38,149.39,3669.0,147.9205,147.9997,147.8512,147.8611,3669.0
2023-11-06 15:05:00,149.4,149.46,149.3,149.4,7200.0,147.871,147.9304,147.7721,147.871,7200.0
2023-11-06 15:10:00,149.43,149.48,149.36,149.38,2600.0,147.9007,147.9502,147.8315,147.8512,2600.0
2023-11-06 15:15:00,149.38,149.53,149.37,149.5,2574.0,147.8512,147.9997,147.8413,147.97,2574.0
2023-11-06 15:20:00,149.49,149.49,149.39,149.46,3100.0,147.9601,147.9601,147.8611,147.9304,3100.0
2023-11-06 15:25:00,149.47,149.49,149.41,149.46,2500.0,147.9403,147.9601,147.8809,147.9304,2500.0
2023-11-06 15:30:00,149.47,149.61,149.46,149.52,7744.0,147.9403,148.0789,147.9304,147.9898,7744.0
2023-11-06 15:35:00,149.53,149.59,149.44,149.5,17279.0,147.9997,148.0591,147.9106,147.97,17279.0
2023-11-06 15:40:00,149.47,149.57,149.4,149.48,12791.0,147.9403,148.0393,147.871,147.9502,12791.0
2023-11-06 15:45:00,149.5,149.62,149.5,149.6,9547.0,147.97,148.0888,147.97,148.069,9547.0
2023-11-06 15:50:00,149.6,149.79,149.59,149.72,31691.0,148.069,148.257,148.0591,148.1878,31691.0
2023-11-06 15:55:00,149.72,150.03,149.7,149.95,43455.0,148.1878,148.4946,148.168,148.4154,43455.0
2023-11-07 09:30:00,149.69,150.07,149.6,149.61,7698.0,148.1581,148.5342,148.069,148.0789,7698.0
2023-11-07 09:35:00,149.67,149.86,149.48,149.48,3700.0,148.1383,148.3263,147.9502,147.9502,3700.0
2023-11-07 09:40:00,149.42,149.82,149.37,149.75,6180.0,147.8908,148.2867,147.8413,148.2175,6180.0
2023-11-07 09:45:00,149.76,149.76,149.32,149.55,14829.0,148.2274,148.2274,147.7919,148.0195,14829.0
2023-11-07 09:50:00,149.51,150.0,149.5,149.84,9450.0,147.9799,148.4649,147.97,148.3065,9450.0
2023-11-07 09:55:00,149.89,150.18,149.85,150.13,6941.0,148.356,148.6431,148.3164,148.5936,6941.0
2023-11-07 10:00:00,150.13,150.39,150.09,150.17,10567.0,148.5936,148.8509,148.554,148.6332,10567.0
2023-11-07 10:05:00,150.12,150.2,149.86,149.91,10957.0,148.5837,148.6629,148.3263,148.3758,10957.0
2023-11-07 10:10:00,149.86,150.17,149.75,150.04,15006.0,148.3263,148.6332,148.2175,148.5045,15006.0
2023-11-07 10:15:00,150.03,150.29,149.9,150.2,6350.0,148.4946,148.7519,148.3659,148.6629,6350.0
2023-11-07 10:20:00,150.33,150.38,150.1,150.38,8312.0,148.7915,148.841,148.5639,148.841,8312.0
2023-11-07 10:25:00,150.4,150.56,150.3,150.5,13932.0,148.8608,149.0192,148.7618,148.9598,13932.0
2023-11-07 10:30:00,150.52,150.89,150.48,150.87,8858.0,148.9796,149.3458,148.94,149.326,8858.0
2023-11-07 10:35:00,150.88,151.13,150.88,151.13,12132.0,149.3359,149.5833,149.3359,149.5833,12132.0
2023-11-07 10:40:00,151.1,151.21,150.97,151.06,10223.0,149.5536,149.6625,149.425,149.5141,10223.0
2023-11-07 10:45:00,151.08,151.24,150.96,151.23,11151.0,149.5338,149.6922,149.4151,149.6823,11151.0
2023-11-07 10:50:00,151.24,151.52,151.18,151.39,11896.0,149.6922,149.9693,149.6328,149.8407,11896.0
2023-11-07 10:55:00,151.42,151.48,151.32,151.41,8293.0,149.8704,149.9298,149.7714,149.8605,8293.0
2023-11-07 11:00:00,151.42,151.42,151.04,151.05,5420.0,149.8704,149.8704,149.4943,149.5042,5420.0
2023-11-07 11:05:00,151.08,151.26,151.08,151.17,5400.0,149.5338,149.712,149.5338,149.6229,5400.0
2023-11-07 11:10:00,151.13,151.32,151.11,151.18,6800.0,149.5833,149.7714,149.5635,149.6328,6800.0
2023-11-07 11:15:00,151.17,151.17,151.02,151.02,3922.0,149.6229,149.6229,149.4745,149.4745,3922.0
2023-11-07 11:20:00,151.0,151.19,151.0,151.06,4725.0,149.4547,149.6427,149.4547,149.5141,4725.0
2023-11-07 11:25:00,151.07,151.14,151.01,151.05,2700.0,149.524,149.5932,149.4646,149.5042,2700.0
2023-11-07 11:30:00,151.06,151.31,151.05,151.28,4300.0,149.5141,149.7615,149.5042,149.7318,4300.0
2023-11-07 11:35:00,151.21,151.24,151.15,151.15,3013.0,149.6625,149.6922,149.6031,149.6031,3013.0
2023-11-07 11:40:00,151.15,151.19,151.05,151.07,2800.0,149.6031,149.6427,149.5042,149.524,2800.0
2023-11-07 11:45:00,151.06,151.06,150.57,150.77,8328.0,149.5141,149.5141,149.0291,149.227,8328.0
2023-11-07 11:50:00,150.8,150.81,150.68,150.7,4200.0,149.2567,149.2666,149.1379,149.1577,4200.0
2023-11-07 11:55:00,150.7,150.91,150.7,150.82,1700.0,149.1577,149.3656,149.1577,149.2765,1700.0
2023-11-07 12:00:00,150.75,150.75,150.5,150.53,3500.0,149.2072,149.2072,148.9598,148.9895,3500.0
2023-11-07 12:05:00,150.53,150.68,150.47,150.58,2600.0,148.9895,149.1379,148.9301,149.039,2600.0
2023-11-07 12:10:00,150.6,150.61,150.53,150.56,1200.0,149.0588,149.0687,148.9895,149.0192,1200.0
2023-11-07 12:15:00,150.49,150.61,150.4,150.52,3100.0,148.9499,149.0687,148.8608,148.9796,3100.0
2023-11-07 12:20:00,150.5,150.57,150.47,150.49,1114.0,148.9598,149.0291,148.9301,148.9499,1114.0
2023-11-07 12:25:00,150.5,150.54,150.34,150.34,2400.0,148.9598,148.9994,148.8014,148.8014,2400.0
2023-11-07 12:30:00,150.31,150.49,150.15,150.48,10964.0,148.7717,148.9499,148.6134,148.94,10964.0
2023-11-07 12:35:00,150.44,150.64,150.44,150.64,5891.0,148.9004,149.0984,148.9004,149.0984,5891.0
2023-11-07 12:40:00,150.59,150.6,150.52,150.59,2209.0,149.0489,149.0588,148.9796,149.0489,2209.0
2023-11-07 12:45:00,150.7,150.78,150.54,150.57,2400.0,149.1577,149.2369,148.9994,149.0291,2400.0
2023-11-07 12:50:00,150.57,150.65,150.54,150.55,1700.0,149.0291,149.1082,148.9994,149.0093,1700.0
2023-11-07 12:55:00,150.61,150.77,150.56,150.74,1800.0,149.0687,149.227,149.0192,149.1973,1800.0
2023-11-07 13:00:00,150.74,150.83,150.68,150.76,3773.0,149.1973,149.2864,149.1379,149.2171,3773.0
2023-11-07 13:05:00,150.76,150.93,150.73,150.9,1900.0,149.2171,149.3854,149.1874,149.3557,1900.0
2023-11-07 13:10:00,150.9,150.98,150.87,150.92,1300.0,149.3557,149.4349,149.326,149.3755,1300.0
2023-11-07 13:15:00,150.93,151.01,150.87,151.01,2200.0,149.3854,149.4646,149.326,149.4646,2200.0
2023-11-07 13:20:00,151.05,151.07,150.86,150.98,3613.0,149.5042,149.524,149.3161,149.4349,3613.0
2023-11-07 13:25:00,150.99,150.99,150.86,150.86,1000.0,149.4448,149.4448,149.3161,149.3161,1000.0
2023-11-07 13:30:00,150.91,150.98,150.91,150.93,1500.0,149.3656,149.4349,149.3656,149.3854,1500.0
2023-11-07 13:35:00,150.94,150.97,150.89,150.97,1600.0,149.3953,149.425,149.3458,149.425,1600.0
2023-11-07 13:40:00,150.95,150.95,150.84,150.85,3000.0,149.4052,149.4052,149.2963,149.3062,3000.0
2023-11-07 13:45:00,150.9,151.08,150.9,151.0,3100.0,149.3557,149.5338,149.3557,149.4547,3100.0
2023-11-07 13:50:00,151.07,151.1,150.99,151.01,6332.0,149.524,149.5536,149.4448,149.4646,6332.0
2023-11-07 13:55:00,150.97,151.05,150.91,150.95,5900.0,149.425,149.5042,149.3656,149.4052,5900.0
2023-11-07 14:00:00,150.98,151.08,150.98,151.08,1200.0,149.4349,149.5338,149.4349,149.5338,1200.0
2023-11-07 14:05:00,151.03,151.03,150.88,150.95,3600.0,149.4844,149.4844,149.3359,149.4052,3600.0
2023-11-07 14:10:00,150.98,151.08,150.97,150.97,3207.0,149.4349,149.5338,149.425,149.425,3207.0
2023-11-07 14:15:00,150.95,151.08,150.95,151.07,2088.0,149.4052,149.5338,149.4052,149.524,2088.0
2023-11-07 14:20:00,151.09,151.13,151.07,151.12,1800.0,149.5437,149.5833,149.524,149.5734,1800.0
2023-11-07 14:25:00,151.1,151.1,151.02,151.08,900.0,149.5536,149.5536,149.4745,149.5338,900.0
2023-11-07 14:30:00,151.13,151.16,151.12,151.14,2000.0,149.5833,149.613,149.5734,149.5932,2000.0
2023-11-07 14:35:00,151.17,151.24,151.1,151.11,3400.0,149.6229,149.6922,149.5536,149.5635,3400.0
2023-11-07 14:40:00,151.1,151.1,150.81,150.91,3000.0,149.5536,149.5536,149.2666,149.3656,3000.0
2023-11-07 14:45:00,150.91,151.03,150.88,150.96,2235.0,149.3656,149.4844,149.3359,149.4151,2235.0
2023-11-07 14:50:00,150.85,150.9,150.84,150.88,1000.0,149.3062,149.3557,149.2963,149.3359,1000.0
2023-11-07 14:55:00,150.89,150.95,150.89,150.94,1409.0,149.3458,149.4052,149.3458,149.3953,1409.0
2023-11-07 15:00:00,150.94,150.94,150.74,150.76,5363.0,149.3953,149.3953,149.1973,149.2171,5363.0
2023-11-07 15:05:00,150.78,150.85,150.71,150.85,3854.0,149.2369,149.3062,149.1676,149.3062,3854.0
2023-11-07 15:10:00,150.88,150.95,150.8,150.95,8571.0,149.3359,149.4052,149.2567,149.4052,8571.0
2023-11-07 15:15:00,150.95,151.03,150.88,151.03,5404.0,149.4052,149.4844,149.3359,149.4844,5404.0
2023-11-07 15:20:00,151.02,151.19,150.92,151.18,12941.0,149.4745,149.6427,149.3755,149.6328,12941.0
2023-11-07 15:25:00,151.14,151.2,151.13,151.17,4807.0,149.5932,149.6526,149.5833,149.6229,4807.0
2023-11-07 15:30:00,151.18,151.25,151.16,151.2,5719.0,149.6328,149.7021,149.613,149.6526,5719.0
2023-11-07 15:35:00,151.22,151.29,151.19,151.29,3100.0,149.6724,149.7417,149.6427,149.7417,3100.0
2023-11-07 15:40:00,151.28,151.28,151.19,151.27,5009.0,149.7318,149.7318,149.6427,149.7219,5009.0
2023-11-07 15:45:00,151.25,151.28,151.1,151.14,15624.0,149.7021,149.7318,149.5536,149.5932,15624.0
2023-11-07 15:50:00,151.13,151.13,150.78,150.83,35023.0,149.5833,149.5833,149.2369,149.2864,35023.0
2023-11-07 15:55:00,150.84,150.9,150.71,150.89,39037.0,149.2963,149.3557,149.1676,149.3458,39037.0
2023-11-08 09:30:00,151.41,151.52,150.96,151.52,9684.0,149.8605,149.9693,149.4151,149.9693,9684.0
2023-11-08 09:35:00,151.62,151.93,151.41,151.89,11161.0,150.0683,150.3751,149.8605,150.3356,11161.0
2023-11-08 09:40:00,151.88,151.88,151.58,151.58,19045.0,150.3257,150.3257,150.0287,150.0287,19045.0
2023-11-08 09:45:00,151.64,151.92,151.53,151.54,16189.0,150.0881,150.3653,149.9792,149.9891,16189.0
2023-11-08 09:50:00,151.57,152.08,151.55,151.95,16001.0,150.0188,150.5236,149.999,150.3949,16001.0
2023-11-08 09:55:00,151.97,152.0,151.49,151.58,17300.0,150.4147,150.4444,149.9397,150.0287,17300.0
2023-11-08 10:00:00,151.63,151.63,151.05,151.09,77075.0,150.0782,150.0782,149.5042,149.5437,77075.0
2023-11-08 10:05:00,151.08,151.46,151.02,151.45,9004.0,149.5338,149.91,149.4745,149.9001,9004.0
2023-11-08 10:10:00,151.49,151.49,151.17,151.2,14757.0,149.9397,149.9397,149.6229,149.6526,14757.0
2023-11-08 10:15:00,151.2,151.38,151.12,151.31,9058.0,149.6526,149.8308,149.5734,149.7615,9058.0
2023-11-08 10:20:00,151.32,151.32,150.93,151.09,12339.0,149.7714,149.7714,149.3854,149.5437,12339.0
2023-11-08 10:25:00,151.09,151.09,150.94,151.04,6930.0,149.5437,149.5437,149.3953,149.4943,6930.0
2023-11-08 10:30:00,150.99,151.25,150.99,151.22,10150.0,149.4448,149.7021,149.4448,149.6724,10150.0
2023-11-08 10:35:00,151.14,151.25,150.97,150.97,5666.0,149.5932,149.7021,149.425,149.425,5666.0
2023-11-08 10:40:00,150.96,151.0,150.79,151.0,17333.0,149.4151,149.4547,149.2468,149.4547,17333.0
2023-11-08 10:45:00,150.98,151.08,150.97,151.04,13542.0,149.4349,149.5338,149.425,149.4943,13542.0
2023-11-08 10:50:00,151.02,151.05,150.87,150.91,6700.0,149.4745,149.5042,149.326,149.3656,6700.0
2023-11-08 10:55:00,150.91,151.1,150.84,150.89,8583.0,149.3656,149.5536,149.2963,149.3458,8583.0
2023-11-08 11:00:00,150.89,151.07,150.88,151.07,7226.0,149.3458,149.524,149.3359,149.524,7226.0
2023-11-08 11:05:00,151.06,151.07,150.86,150.94,3412.0,149.5141,149.524,149.3161,149.3953,3412.0
2023-11-08 11:10:00,150.93,151.12,150.93,151.11,5882.0,149.3854,149.5734,149.3854,149.5635,5882.0
2023-11-08 11:15:00,151.11,151.26,151.07,151.26,12600.0,149.5635,149.712,149.524,149.712,12600.0
2023-11-08 11:20:00,151.28,151.28,151.08,151.18,8599.0,149.7318,149.7318,149.5338,149.6328,8599.0
2023-11-08 11:25:00,151.18,151.18,151.09,151.14,2441.0,149.6328,149.6328,149.5437,149.5932,2441.0
2023-11-08 11:30:00,151.12,151.36,151.12,151.17,21959.0,149.5734,149.811,149.5734,149.6229,21959.0
2023-11-08 11:35:00,151.26,151.47,151.26,151.35,7915.0,149.712,149.9199,149.712,149.8011,7915.0
2023-11-08 11:40:00,151.31,151.45,151.26,151.4,10299.0,149.7615,149.9001,149.712,149.8506,10299.0
2023-11-08 11:45:00,151.44,151.55,151.35,151.42,8916.0,149.8902,149.999,149.8011,149.8704,8916.0
2023-11-08 11:50:00,151.37,151.41,151.29,151.39,11212.0,149.8209,149.8605,149.7417,149.8407,11212.0
2023-11-08 11:55:00,151.43,151.49,151.28,151.28,3321.0,149.8803,149.9397,149.7318,149.7318,3321.0
2023-11-08 12:00:00,151.26,151.26,151.02,151.07,12943.0,149.712,149.712,149.4745,149.524,12943.0
2023-11-08 12:05:00,151.02,151.02,150.44,150.64,25327.0,149.4745,149.4745,148.9004,149.0984,25327.0
2023-11-08 12:10:00,150.65,150.82,150.61,150.73,12193.0,149.1082,149.2765,149.0687,149.1874,12193.0
2023-11-08 12:15:00,150.72,150.87,150.7,150.8,12904.0,149.1775,149.326,149.1577,149.2567,12904.0
2023-11-08 12:20:00,150.79,150.88,150.78,150.84,3900.0,149.2468,149.3359,149.2369,149.2963,3900.0
2023-11-08 12:25:00,150.87,150.9,150.8,150.88,5538.0,149.326,149.3557,149.2567,149.3359,5538.0
2023-11-08 12:30:00,150.85,150.88,150.78,150.87,8565.0,149.3062,149.3359,149.2369,149.326,8565.0
2023-11-08 12:35:00,150.86,151.08,150.8,151.05,5000.0,149.3161,149.5338,149.2567,149.5042,5000.0
2023-11-08 12:40:00,151.04,151.04,150.97,151.02,3102.0,149.4943,149.4943,149.425,149.4745,3102.0
2023-11-08 12:45:00,151.02,151.06,150.96,151.06,4346.0,149.4745,149.5141,149.4151,149.5141,4346.0
2023-11-08 12:50:00,151.06,151.12,151.01,151.11,2430.0,149.5141,149.5734,149.4646,149.5635,2430.0
2023-11-08 12:55:00,151.1,151.12,151.0,151.07,4400.0,149.5536,149.5734,149.4547,149.524,4400.0
2023-11-08 13:00:00,151.04,151.32,150.96,151.21,16550.0,149.4943,149.7714,149.4151,149.6625,16550.0
2023-11-08 13:05:00,151.21,151.37,151.21,151.32,8906.0,149.6625,149.8209,149.6625,149.7714,8906.0
2023-11-08 13:10:00,151.33,151.33,151.14,151.16,5363.0,149.7813,149.7813,149.5932,149.613,5363.0
2023-11-08 13:15:00,151.16,151.21,151.08,151.09,5303.0,149.613,149.6625,149.5338,149.5437,5303.0
2023-11-08 13:20:00,151.12,151.31,151.0,151.29,6762.0,149.5734,149.7615,149.4547,149.7417,6762.0
2023-11-08 13:25:00,151.31,151.44,151.29,151.39,3574.0,149.7615,149.8902,149.7417,149.8407,3574.0
2023-11-08 13:30:00,151.4,151.44,151.37,151.4,4200.0,149.8506,149.8902,149.8209,149.8506,4200.0
2023-11-08 13:35:00,151.37,151.49,151.37,151.41,4554.0,149.8209,149.9397,149.8209,149.8605,4554.0
2023-11-08 13:40:00,151.41,151.46,151.41,151.43,2957.0,149.8605,149.91,149.8605,149.8803,2957.0
2023-11-08 13:45:00,151.43,151.5,151.4,151.47,2365.0,149.8803,149.9495,149.8506,149.9199,2365.0
2023-11-08 13:50:00,151.47,151.53,151.4,151.45,1600.0,149.9199,149.9792,149.8506,149.9001,1600.0
2023-11-08 13:55:00,151.49,151.49,151.41,151.44,1667.0,149.9397,149.9397,149.8605,149.8902,1667.0
2023-11-08 14:00:00,151.42,151.63,151.39,151.58,3826.0,149.8704,150.0782,149.8407,150.0287,3826.0
2023-11-08 14:05:00,151.58,151.73,151.58,151.71,2100.0,150.0287,150.1772,150.0287,150.1574,2100.0
2023-11-08 14:10:00,151.67,151.7,151.56,151.56,3500.0,150.1178,150.1475,150.0089,150.0089,3500.0
2023-11-08 14:15:00,151.57,151.64,151.56,151.56,5432.0,150.0188,150.0881,150.0089,150.0089,5432.0
2023-11-08 14:20:00,151.54,151.64,151.54,151.6,4945.0,149.9891,150.0881,149.9891,150.0485,4945.0
2023-11-08 14:25:00,151.6,151.61,151.55,151.57,2639.0,150.0485,150.0584,149.999,150.0188,2639.0
2023-11-08 14:30:00,151.58,151.67,151.44,151.48,7069.0,150.0287,150.1178,149.8902,149.9298,7069.0
2023-11-08 14:35:00,151.51,151.64,151.41,151.63,8686.0,149.9594,150.0881,149.8605,150.0782,8686.0
2023-11-08 14:40:00,151.64,151.65,151.51,151.63,3300.0,150.0881,150.098,149.9594,150.0782,3300.0
2023-11-08 14:45:00,151.59,151.61,151.49,151.49,2400.0,150.0386,150.0584,149.9397,149.9397,2400.0
2023-11-08 14:50:00,151.48,151.48,151.39,151.45,3200.0,149.9298,149.9298,149.8407,149.9001,3200.0
2023-11-08 14:55:00,151.46,151.46,151.19,151.19,4216.0,149.91,149.91,149.6427,149.6427,4216.0
2023-11-08 15:00:00,151.22,151.3,151.18,151.26,6802.0,149.6724,149.7516,149.6328,149.712,6802.0
2023-11-08 15:05:00,151.25,151.29,151.13,151.15,4355.0,149.7021,149.7417,149.5833,149.6031,4355.0
2023-11-08 15:10:00,151.16,151.25,151.04,151.25,6965.0,149.613,149.7021,149.4943,149.7021,6965.0
2023-11-08 15:15:00,151.26,151.33,151.24,151.31,5900.0,149.712,149.7813,149.6922,149.7615,5900.0
2023-11-08 15:20:00,151.28,151.43,151.27,151.42,2034.0,149.7318,149.8803,149.7219,149.8704,2034.0
2023-11-08 15:25:00,151.41,151.48,151.39,151.42,5258.0,149.8605,149.9298,149.8407,149.8704,5258.0
2023-11-08 15:30:00,151.45,151.46,151.32,151.32,7335.0,149.9001,149.91,149.7714,149.7714,7335.0
2023-11-08 15:35:00,151.33,151.45,151.29,151.45,5300.0,149.7813,149.9001,149.7417,149.9001,5300.0
2023-11-08 15:40:00,151.43,151.62,151.42,151.6,9000.0,149.8803,150.0683,149.8704,150.0485,9000.0
2023-11-08 15:45:00,151.58,151.59,151.38,151.38,4019.0,150.0287,150.0386,149.8308,149.8308,4019.0
2023-11-08 15:50:00,151.37,151.53,151.32,151.38,25854.0,149.8209,149.9792,149.7714,149.8308,25854.0
2023-11-08 15:55:00,151.39,151.49,151.37,151.45,27864.0,149.8407,149.9397,149.8209,149.9001,27864.0
2023-11-09 09:30:00,152.85,153.0,152.48,152.75,10015.0,151.2857,151.4342,150.9195,151.1868,10015.0
2023-11-09 09:35:00,152.7,152.84,152.44,152.44,10459.0,151.1373,151.2758,150.8799,150.8799,10459.0
2023-11-09 09:40:00,152.38,152.92,152.38,152.86,18621.0,150.8205,151.355,150.8205,151.2956,18621.0
2023-11-09 09:45:00,152.84,152.92,152.67,152.73,16388.0,151.2758,151.355,151.1076,151.167,16388.0
2023-11-09 09:50:00,152.77,153.43,152.62,153.32,16920.0,151.2066,151.8598,151.0581,151.7509,16920.0
2023-11-09 09:55:00,153.35,153.68,153.26,153.68,9220.0,151.7806,152.1072,151.6915,152.1072,9220.0
2023-11-09 10:00:00,153.69,153.82,153.45,153.53,16032.0,152.1171,152.2458,151.8796,151.9588,16032.0
2023-11-09 10:05:00,153.54,153.58,153.01,153.37,24082.0,151.9687,152.0083,151.4441,151.8004,24082.0
2023-11-09 10:10:00,153.36,153.46,153.18,153.44,13282.0,151.7905,151.8895,151.6124,151.8697,13282.0
2023-11-09 10:15:00,153.48,153.7,153.44,153.44,10954.0,151.9093,152.127,151.8697,151.8697,10954.0
2023-11-09 10:20:00,153.42,153.53,153.29,153.47,9661.0,151.8499,151.9588,151.7212,151.8994,9661.0
2023-11-09 10:25:00,153.51,153.51,153.17,153.21,20459.0,151.939,151.939,151.6025,151.642,20459.0
2023-11-09 10:30:00,153.26,153.3,152.99,153.16,27952.0,151.6915,151.7311,151.4243,151.5926,27952.0
2023-11-09 10:35:00,153.16,153.44,153.04,153.28,38582.0,151.5926,151.8697,151.4738,151.7113,38582.0
2023-11-09 10:40:00,153.28,153.41,152.98,153.41,26227.0,151.7113,151.84,151.4144,151.84,26227.0
2023-11-09 10:45:00,153.38,153.41,153.05,153.24,25613.0,151.8103,151.84,151.4837,151.6717,25613.0
2023-11-09 10:50:00,153.3,153.48,153.3,153.34,15783.0,151.7311,151.9093,151.7311,151.7707,15783.0
2023-11-09 10:55:00,153.3,153.49,153.27,153.46,14017.0,151.7311,151.9192,151.7014,151.8895,14017.0
2023-11-09 11:00:00,153.43,153.61,153.38,153.58,10723.0,151.8598,152.038,151.8103,152.0083,10723.0
2023-11-09 11:05:00,153.61,153.82,153.6,153.78,25154.0,152.038,152.2458,152.0281,152.2062,25154.0
2023-11-09 11:10:00,153.81,154.03,153.73,153.96,16750.0,152.2359,152.4537,152.1567,152.3844,16750.0
2023-11-09 11:15:00,153.96,154.16,153.89,153.89,25575.0,152.3844,152.5823,152.3151,152.3151,25575.0
2023-11-09 11:20:00,153.9,154.0,153.85,153.97,16820.0,152.325,152.424,152.2755,152.3943,16820.0
2023-11-09 11:25:00,153.96,153.96,153.77,153.77,10688.0,152.3844,152.3844,152.1963,152.1963,10688.0
2023-11-09 11:30:00,153.79,153.88,153.72,153.83,10884.0,152.2161,152.3052,152.1468,152.2557,10884.0
2023-11-09 11:35:00,153.89,153.92,153.77,153.9,12772.0,152.3151,152.3448,152.1963,152.325,12772.0
2023-11-09 11:40:00,153.9,154.0,153.74,153.99,11975.0,152.325,152.424,152.1666,152.4141,11975.0
2023-11-09 11:45:00,153.97,154.18,153.97,154.13,14752.0,152.3943,152.6021,152.3943,152.5526,14752.0
2023-11-09 11:50:00,154.14,154.5,154.13,154.38,11949.0,152.5625,152.9188,152.5526,152.8001,11949.0
2023-11-09 11:55:00,154.39,154.5,154.31,154.41,13575.0,152.81,152.9188,152.7308,152.8298,13575.0
2023-11-09 12:00:00,154.35,154.35,154.14,154.19,16992.0,152.7704,152.7704,152.5625,152.612,16992.0
2023-11-09 12:05:00,154.21,154.29,154.17,154.23,10443.0,152.6318,152.711,152.5922,152.6516,10443.0
2023-11-09 12:10:00,154.23,154.26,153.78,153.87,22602.0,152.6516,152.6813,152.2062,152.2953,22602.0
2023-11-09 12:15:00,153.86,153.88,153.69,153.77,18193.0,152.2854,152.3052,152.1171,152.1963,18193.0
2023-11-09 12:20:00,153.81,153.96,153.78,153.94,8334.0,152.2359,152.3844,152.2062,152.3646,8334.0
2023-11-09 12:25:00,153.91,153.95,153.7,153.72,6895.0,152.3349,152.3745,152.127,152.1468,6895.0
2023-11-09 12:30:00,153.73,153.84,153.72,153.81,5517.0,152.1567,152.2656,152.1468,152.2359,5517.0
2023-11-09 12:35:00,153.81,153.85,153.69,153.69,4183.0,152.2359,152.2755,152.1171,152.1171,4183.0
2023-11-09 12:40:00,153.54,153.75,153.54,153.66,4431.0,151.9687,152.1765,151.9687,152.0874,4431.0
2023-11-09 12:45:00,153.67,153.94,153.67,153.94,4313.0,152.0973,152.3646,152.0973,152.3646,4313.0
2023-11-09 12:50:00,153.94,154.1,153.94,154.02,8333.0,152.3646,152.5229,152.3646,152.4438,8333.0
2023-11-09 12:55:00,153.99,154.01,153.86,153.98,5316.0,152.4141,152.4339,152.2854,152.4042,5316.0
2023-11-09 13:00:00,153.97,153.99,152.77,153.11,31960.0,152.3943,152.4141,151.2066,151.5431,31960.0
2023-11-09 13:05:00,153.11,153.14,152.52,152.74,19385.0,151.5431,151.5728,150.9591,151.1769,19385.0
2023-11-09 13:10:00,152.76,153.53,152.68,153.52,19794.0,151.1967,151.9588,151.1175,151.9489,19794.0
2023-11-09 13:15:00,153.52,153.52,153.11,153.31,16025.0,151.9489,151.9489,151.5431,151.741,16025.0
2023-11-09 13:20:00,153.31,153.66,153.26,153.58,15870.0,151.741,152.0874,151.6915,152.0083,15870.0
2023-11-09 13:25:00,153.61,153.63,153.42,153.55,9847.0,152.038,152.0578,151.8499,151.9786,9847.0
2023-11-09 13:30:00,153.54,153.57,153.36,153.57,11038.0,151.9687,151.9984,151.7905,151.9984,11038.0
2023-11-09 13:35:00,153.58,153.76,153.49,153.53,10244.0,152.0083,152.1864,151.9192,151.9588,10244.0
2023-11-09 13:40:00,153.49,153.53,153.21,153.23,11500.0,151.9192,151.9588,151.642,151.6618,11500.0
2023-11-09 13:45:00,153.26,153.35,153.16,153.25,7591.0,151.6915,151.7806,151.5926,151.6816,7591.0
2023-11-09 13:50:00,153.22,153.24,152.87,152.88,18053.0,151.6519,151.6717,151.3055,151.3154,18053.0
2023-11-09 13:55:00,152.99,153.08,152.68,152.9,9977.0,151.4243,151.5134,151.1175,151.3352,9977.0
2023-11-09 14:00:00,152.93,152.93,152.17,152.43,34652.0,151.3649,151.3649,150.6127,150.87,34652.0
2023-11-09 14:05:00,152.38,152.59,152.17,152.59,16096.0,150.8205,151.0284,150.6127,151.0284,16096.0
2023-11-09 14:10:00,152.55,152.58,152.29,152.35,7226.0,150.9888,151.0185,150.7315,150.7909,7226.0
2023-11-09 14:15:00,152.33,152.33,151.98,152.0,16079.0,150.7711,150.7711,150.4246,150.4444,16079.0
2023-11-09 14:20:00,152.03,152.53,152.03,152.51,17583.0,150.4741,150.969,150.4741,150.9492,17583.0
2023-11-09 14:25:00,152.49,152.68,152.36,152.43,8921.0,150.9294,151.1175,150.8007,150.87,8921.0
2023-11-09 14:30:00,152.39,152.59,152.01,152.11,16043.0,150.8304,151.0284,150.4543,150.5533,16043.0
2023-11-09 14:35:00,152.09,152.22,151.79,152.03,27081.0,150.5335,150.6622,150.2366,150.4741,27081.0
2023-11-09 14:40:00,152.05,152.06,151.58,151.65,18573.0,150.4939,150.5038,150.0287,150.098,18573.0
2023-11-09 14:45:00,151.7,152.02,151.68,152.0,13366.0,150.1475,150.4642,150.1277,150.4444,13366.0
2023-11-09 14:50:00,152.0,152.0,151.62,151.66,11869.0,150.4444,150.4444,150.0683,150.1079,11869.0
2023-11-09 14:55:00,151.65,151.76,151.52,151.58,15990.0,150.098,150.2069,149.9693,150.0287,15990.0
2023-11-09 15:00:00,151.59,151.59,151.21,151.38,34671.0,150.0386,150.0386,149.6625,149.8308,34671.0
2023-11-09 15:05:00,151.35,151.42,151.14,151.4,33693.0,149.8011,149.8704,149.5932,149.8506,33693.0
2023-11-09 15:10:00,151.4,151.59,151.32,151.57,14590.0,149.8506,150.0386,149.7714,150.0188,14590.0
2023-11-09 15:15:00,151.48,151.63,151.46,151.59,10887.0,149.9298,150.0782,149.91,150.0386,10887.0
2023-11-09 15:20:00,151.6,151.66,151.41,151.55,12904.0,150.0485,150.1079,149.8605,149.999,12904.0
2023-11-09 15:25:00,151.58,151.73,151.51,151.54,11321.0,150.0287,150.1772,149.9594,149.9891,11321.0
2023-11-09 15:30:00,151.54,151.63,151.47,151.51,11534.0,149.9891,150.0782,149.9199,149.9594,11534.0
2023-11-09 15:35:00,151.49,151.57,151.22,151.27,19395.0,149.9397,150.0188,149.6724,149.7219,19395.0
2023-11-09 15:40:00,151.3,151.3,151.07,151.09,18008.0,149.7516,149.7516,149.524,149.5437,18008.0
2023-11-09 15:45:00,151.11,151.15,151.01,151.06,28904.0,149.5635,149.6031,149.4646,149.5141,28904.0
2023-11-09 15:50:00,151.06,151.34,151.0,151.23,76373.0,149.5141,149.7912,149.4547,149.6823,76373.0
2023-11-09 15:55:00,151.23,151.32,151.08,151.16,91256.0,149.6823,149.7714,149.5338,149.613,91256.0
2023-11-10 09:30:00,153.25,153.41,152.73,153.21,16190.0,151.6816,151.84,151.167,151.642,16190.0
2023-11-10 09:35:00,153.24,153.91,153.12,153.8,23812.0,151.6717,152.3349,151.553,152.226,23812.0
2023-11-10 09:40:00,153.79,154.41,153.79,154.41,32678.0,152.2161,152.8298,152.2161,152.8298,32678.0
2023-11-10 09:45:00,154.37,154.42,154.13,154.14,20064.0,152.7902,152.8397,152.5526,152.5625,20064.0
2023-11-10 09:50:00,154.15,154.44,154.05,154.29,25481.0,152.5724,152.8595,152.4735,152.711,25481.0
2023-11-10 09:55:00,154.31,154.35,154.03,154.19,16946.0,152.7308,152.7704,152.4537,152.612,16946.0
2023-11-10 10:00:00,154.16,154.19,153.64,153.82,15926.0,152.5823,152.612,152.0676,152.2458,15926.0
2023-11-10 10:05:00,153.82,153.93,153.58,153.73,11350.0,152.2458,152.3547,152.0083,152.1567,11350.0
2023-11-10 10:10:00,153.73,154.19,153.66,153.94,13016.0,152.1567,152.612,152.0874,152.3646,13016.0
2023-11-10 10:15:00,153.95,153.98,153.67,153.87,13128.0,152.3745,152.4042,152.0973,152.2953,13128.0
2023-11-10 10:20:00,153.89,154.12,153.73,153.94,14879.0,152.3151,152.5427,152.1567,152.3646,14879.0
2023-11-10 10:25:00,153.91,154.09,153.72,153.89,11147.0,152.3349,152.513,152.1468,152.3151,11147.0
2023-11-10 10:30:00,153.86,154.2,153.81,154.01,10106.0,152.2854,152.6219,152.2359,152.4339,10106.0
2023-11-10 10:35:00,154.04,154.32,154.01,154.15,8410.0,152.4636,152.7407,152.4339,152.5724,8410.0
2023-11-10 10:40:00,154.1,154.18,154.0,154.14,5500.0,152.5229,152.6021,152.424,152.5625,5500.0
2023-11-10 10:45:00,154.18,154.48,154.11,154.38,11910.0,152.6021,152.8991,152.5328,152.8001,11910.0
2023-11-10 10:50:00,154.41,154.62,154.32,154.58,11445.0,152.8298,153.0376,152.7407,152.998,11445.0
2023-11-10 10:55:00,154.58,154.8,154.53,154.8,7206.0,152.998,153.2158,152.9485,153.2158,7206.0
2023-11-10 11:00:00,154.79,155.04,154.76,155.0,18056.0,153.2059,153.4533,153.1762,153.4137,18056.0
2023-11-10 11:05:00,155.03,155.33,155.03,155.29,31322.0,153.4434,153.7404,153.4434,153.7008,31322.0
2023-11-10 11:10:00,155.3,155.38,155.25,155.36,42643.0,153.7107,153.7898,153.6612,153.77,42643.0
2023-11-10 11:15:00,155.38,155.44,155.29,155.38,11955.0,153.7898,153.8492,153.7008,153.7898,11955.0
2023-11-10 11:20:00,155.38,155.49,155.35,155.4,3700.0,153.7898,153.8987,153.7601,153.8096,3700.0
2023-11-10 11:25:00,155.34,155.45,155.19,155.24,5512.0,153.7503,153.8591,153.6018,153.6513,5512.0
2023-11-10 11:30:00,155.28,155.28,155.14,155.17,3432.0,153.6909,153.6909,153.5523,153.582,3432.0
2023-11-10 11:35:00,155.17,155.25,154.97,155.23,6000.0,153.582,153.6612,153.384,153.6414,6000.0
2023-11-10 11:40:00,155.23,155.27,155.14,155.22,5034.0,153.6414,153.681,153.5523,153.6315,5034.0
2023-11-10 11:45:00,155.21,155.3,155.17,155.17,5020.0,153.6216,153.7107,153.582,153.582,5020.0
2023-11-10 11:50:00,155.16,155.35,155.16,155.34,5862.0,153.5721,153.7601,153.5721,153.7503,5862.0
2023-11-10 11:55:00,155.34,155.38,155.27,155.37,14849.0,153.7503,153.7898,153.681,153.7799,14849.0
2023-11-10 12:00:00,155.33,155.5,155.3,155.48,11073.0,153.7404,153.9086,153.7107,153.8888,11073.0
2023-11-10 12:05:00,155.46,155.8,155.44,155.76,12530.0,153.869,154.2055,153.8492,154.166,12530.0
2023-11-10 12:10:00,155.82,155.85,155.73,155.84,9311.0,154.2253,154.255,154.1363,154.2451,9311.0
2023-11-10 12:15:00,155.83,155.91,155.79,155.91,8721.0,154.2352,154.3144,154.1956,154.3144,8721.0
2023-11-10 12:20:00,155.9,155.98,155.81,155.86,11687.0,154.3045,154.3837,154.2154,154.2649,11687.0
2023-11-10 12:25:00,155.87,155.97,155.83,155.93,3915.0,154.2748,154.3738,154.2352,154.3342,3915.0
2023-11-10 12:30:00,155.91,156.42,155.88,156.38,24143.0,154.3144,154.8192,154.2847,154.7796,24143.0
2023-11-10 12:35:00,156.4,156.66,156.37,156.64,24882.0,154.7994,155.0567,154.7697,155.0369,24882.0
2023-11-10 12:40:00,156.64,157.02,156.62,156.94,41453.0,155.0369,155.4131,155.0172,155.3339,41453.0
2023-11-10 12:45:00,156.94,156.94,156.6,156.72,13587.0,155.3339,155.3339,154.9974,155.1161,13587.0
2023-11-10 12:50:00,156.73,156.91,156.66,156.9,11654.0,155.126,155.3042,155.0567,155.2943,11654.0
2023-11-10 12:55:00,156.91,156.91,156.6,156.65,14934.0,155.3042,155.3042,154.9974,155.0468,14934.0
2023-11-10 13:00:00,156.64,156.77,156.59,156.77,3000.0,155.0369,155.1656,154.9875,155.1656,3000.0
2023-11-10 13:05:00,156.75,156.75,156.62,156.63,12786.0,155.1458,155.1458,155.0172,155.027,12786.0
2023-11-10 13:10:00,156.58,156.59,156.43,156.51,8189.0,154.9776,154.9875,154.8291,154.9083,8189.0
2023-11-10 13:15:00,156.47,156.48,156.35,156.45,4100.0,154.8687,154.8786,154.7499,154.8489,4100.0
2023-11-10 13:20:00,156.47,156.74,156.47,156.7,6688.0,154.8687,155.1359,154.8687,155.0963,6688.0
2023-11-10 13:25:00,156.69,156.81,156.69,156.74,15088.0,155.0864,155.2052,155.0864,155.1359,15088.0
2023-11-10 13:30:00,156.79,156.95,156.79,156.94,12152.0,155.1854,155.3438,155.1854,155.3339,12152.0
2023-11-10 13:35:00,156.94,157.11,156.93,157.1,14358.0,155.3339,155.5021,155.324,155.4922,14358.0
2023-11-10 13:40:00,157.1,157.25,157.08,157.14,7800.0,155.4922,155.6407,155.4724,155.5318,7800.0
2023-11-10 13:45:00,157.13,157.19,157.06,157.1,10833.0,155.5219,155.5813,155.4526,155.4922,10833.0
2023-11-10 13:50:00,157.11,157.11,157.0,157.02,3200.0,155.5021,155.5021,155.3933,155.4131,3200.0
2023-11-10 13:55:00,157.0,157.16,156.98,157.1,2921.0,155.3933,155.5516,155.3735,155.4922,2921.0
2023-11-10 14:00:00,157.12,157.12,157.03,157.09,1600.0,155.512,155.512,155.423,155.4823,1600.0
2023-11-10 14:05:00,157.09,157.25,157.08,157.25,7870.0,155.4823,155.6407,155.4724,155.6407,7870.0
2023-11-10 14:10:00,157.27,157.3,157.17,157.2,4175.0,155.6605,155.6902,155.5615,155.5912,4175.0
2023-11-10 14:15:00,157.21,157.21,157.0,157.06,6778.0,155.6011,155.6011,155.3933,155.4526,6778.0
2023-11-10 14:20:00,157.08,157.16,157.08,157.13,3897.0,155.4724,155.5516,155.4724,155.5219,3897.0
2023-11-10 14:25:00,157.12,157.24,157.05,157.24,2545.0,155.512,155.6308,155.4428,155.6308,2545.0
2023-11-10 14:30:00,157.18,157.18,156.98,157.02,3924.0,155.5714,155.5714,155.3735,155.4131,3924.0
2023-11-10 14:35:00,157.05,157.24,157.05,157.24,9839.0,155.4428,155.6308,155.4428,155.6308,9839.0
2023-11-10 14:40:00,157.22,157.27,157.16,157.21,3248.0,155.611,155.6605,155.5516,155.6011,3248.0
2023-11-10 14:45:00,157.2,157.3,157.19,157.22,2332.0,155.5912,155.6902,155.5813,155.611,2332.0
2023-11-10 14:50:00,157.27,157.42,157.27,157.38,5720.0,155.6605,155.809,155.6605,155.7694,5720.0
2023-11-10 14:55:00,157.35,157.36,157.27,157.34,3400.0,155.7397,155.7496,155.6605,155.7298,3400.0
2023-11-10 15:00:00,157.3,157.47,157.27,157.39,4445.0,155.6902,155.8585,155.6605,155.7793,4445.0
2023-11-10 15:05:00,157.38,157.57,157.35,157.57,6300.0,155.7694,155.9574,155.7397,155.9574,6300.0
2023-11-10 15:10:00,157.57,157.66,157.56,157.66,3224.0,155.9574,156.0465,155.9475,156.0465,3224.0
2023-11-10 15:15:00,157.63,157.64,157.49,157.61,17181.0,156.0168,156.0267,155.8782,155.997,17181.0
2023-11-10 15:20:00,157.59,157.59,157.43,157.46,11478.0,155.9772,155.9772,155.8189,155.8486,11478.0
2023-11-10 15:25:00,157.46,157.51,157.38,157.4,19363.0,155.8486,155.898,155.7694,155.7892,19363.0
2023-11-10 15:30:00,157.37,157.4,157.23,157.32,24626.0,155.7595,155.7892,155.6209,155.71,24626.0
2023-11-10 15:35:00,157.3,157.51,157.25,157.4,16096.0,155.6902,155.898,155.6407,155.7892,16096.0
2023-11-10 15:40:00,157.39,157.5,157.38,157.47,16106.0,155.7793,155.8881,155.7694,155.8585,16106.0
2023-11-10 15:45:00,157.47,157.53,157.37,157.42,45200.0,155.8585,155.9178,155.7595,155.809,45200.0
2023-11-10 15:50:00,157.42,157.42,157.12,157.12,49488.0,155.809,155.809,155.512,155.512,49488.0
2023-11-10 15:55:00,157.14,157.32,157.14,157.3,54018.0,155.5318,155.71,155.5318,155.6902,54018.0
2023-11-13 09:30:00,156.3,156.37,155.6,156.12,20915.0,154.7004,154.7697,154.0076,154.5223,20915.0
2023-11-13 09:35:00,156.15,156.25,155.61,155.75,22809.0,154.552,154.6509,154.0175,154.1561,22809.0
2023-11-13 09:40:00,155.72,155.92,155.5,155.65,25666.0,154.1264,154.3243,153.9086,154.0571,25666.0
2023-11-13 09:45:00,155.64,155.68,155.43,155.64,40777.0,154.0472,154.0868,153.8393,154.0472,40777.0
2023-11-13 09:50:00,155.74,155.77,155.35,155.35,13868.0,154.1462,154.1759,153.7601,153.7601,13868.0
2023-11-13 09:55:00,155.27,155.64,155.2,155.56,7954.0,153.681,154.0472,153.6117,153.968,7954.0
2023-11-13 10:00:00,155.53,155.82,155.42,155.73,7525.0,153.9383,154.2253,153.8294,154.1363,7525.0
2023-11-13 10:05:00,155.7,155.94,155.63,155.88,6343.0,154.1066,154.3441,154.0373,154.2847,6343.0
2023-11-13 10:10:00,155.95,156.48,155.87,156.45,9185.0,154.354,154.8786,154.2748,154.8489,9185.0
2023-11-13 10:15:00,156.43,156.45,156.08,156.3,9243.0,154.8291,154.8489,154.4827,154.7004,9243.0
2023-11-13 10:20:00,156.24,156.24,155.88,155.92,9494.0,154.641,154.641,154.2847,154.3243,9494.0
2023-11-13 10:25:00,155.88,156.06,155.82,155.9,8235.0,154.2847,154.4629,154.2253,154.3045,8235.0
2023-11-13 10:30:00,155.99,155.99,155.56,155.83,12012.0,154.3936,154.3936,153.968,154.2352,12012.0
2023-11-13 10:35:00,155.84,155.93,155.63,155.65,7492.0,154.2451,154.3342,154.0373,154.0571,7492.0
2023-11-13 10:40:00,155.68,155.92,155.6,155.92,10177.0,154.0868,154.3243,154.0076,154.3243,10177.0
2023-11-13 10:45:00,155.9,156.18,155.78,155.78,9559.0,154.3045,154.5817,154.1857,154.1857,9559.0
2023-11-13 10:50:00,155.74,156.01,155.7,155.98,6544.0,154.1462,154.4134,154.1066,154.3837,6544.0
2023-11-13 10:55:00,155.94,156.01,155.82,155.95,12886.0,154.3441,154.4134,154.2253,154.354,12886.0
2023-11-13 11:00:00,155.98,156.21,155.93,155.94,9351.0,154.3837,154.6113,154.3342,154.3441,9351.0
2023-11-13 11:05:00,155.96,156.29,155.93,156.27,20279.0,154.3639,154.6905,154.3342,154.6707,20279.0
2023-11-13 11:10:00,156.24,156.24,156.1,156.16,4700.0,154.641,154.641,154.5025,154.5619,4700.0
2023-11-13 11:15:00,156.14,156.21,155.92,156.09,21257.0,154.5421,154.6113,154.3243,154.4926,21257.0
2023-11-13 11:20:00,156.07,156.31,156.02,156.26,4000.0,154.4728,154.7103,154.4233,154.6608,4000.0
2023-11-13 11:25:00,156.22,156.41,156.22,156.4,3400.0,154.6212,154.8093,154.6212,154.7994,3400.0
2023-11-13 11:30:00,156.4,156.53,156.37,156.41,7967.0,154.7994,154.9281,154.7697,154.8093,7967.0
2023-11-13 11:35:00,156.49,156.55,156.37,156.48,4145.0,154.8885,154.9479,154.7697,154.8786,4145.0
2023-11-13 11:40:00,156.47,156.75,156.47,156.65,10016.0,154.8687,155.1458,154.8687,155.0468,10016.0
2023-11-13 11:45:00,156.61,156.78,156.59,156.71,10345.0,155.0073,155.1755,154.9875,155.1062,10345.0
2023-11-13 11:50:00,156.73,156.73,156.47,156.47,7900.0,155.126,155.126,154.8687,154.8687,7900.0
2023-11-13 11:55:00,156.46,156.65,156.46,156.51,9332.0,154.8588,155.0468,154.8588,154.9083,9332.0
2023-11-13 12:00:00,156.51,156.52,156.39,156.49,3200.0,154.9083,154.9182,154.7895,154.8885,3200.0
2023-11-13 12:05:00,156.45,156.5,156.3,156.3,7963.0,154.8489,154.8984,154.7004,154.7004,7963.0
2023-11-13 12:10:00,156.31,156.36,156.06,156.26,13849.0,154.7103,154.7598,154.4629,154.6608,13849.0
2023-11-13 12:15:00,156.23,156.28,156.16,156.18,8717.0,154.6311,154.6806,154.5619,154.5817,8717.0
2023-11-13 12:20:00,156.16,156.45,156.16,156.4,6185.0,154.5619,154.8489,154.5619,154.7994,6185.0
2023-11-13 12:25:00,156.35,156.41,156.27,156.34,6687.0,154.7499,154.8093,154.6707,154.74,6687.0
2023-11-13 12:30:00,156.35,156.38,156.23,156.34,2791.0,154.7499,154.7796,154.6311,154.74,2791.0
2023-11-13 12:35:00,156.38,156.45,156.33,156.44,5093.0,154.7796,154.8489,154.7301,154.839,5093.0
2023-11-13 12:40:00,156.43,156.47,156.37,156.43,2000.0,154.8291,154.8687,154.7697,154.8291,2000.0
2023-11-13 12:45:00,156.39,156.43,156.21,156.21,5561.0,154.7895,154.8291,154.6113,154.6113,5561.0
2023-11-13 12:50:00,156.3,156.37,156.29,156.34,1700.0,154.7004,154.7697,154.6905,154.74,1700.0
2023-11-13 12:55:00,156.36,156.42,156.31,156.36,3100.0,154.7598,154.8192,154.7103,154.7598,3100.0
2023-11-13 13:00:00,156.37,156.41,156.31,156.36,3000.0,154.7697,154.8093,154.7103,154.7598,3000.0
2023-11-13 13:05:00,156.4,156.42,156.31,156.36,2500.0,154.7994,154.8192,154.7103,154.7598,2500.0
2023-11-13 13:10:00,156.37,156.49,156.28,156.46,4682.0,154.7697,154.8885,154.6806,154.8588,4682.0
2023-11-13 13:15:00,156.47,156.67,156.46,156.61,4000.0,154.8687,155.0666,154.8588,155.0073,4000.0
2023-11-13 13:20:00,156.62,156.62,156.28,156.54,6407.0,155.0172,155.0172,154.6806,154.938,6407.0
2023-11-13 13:25:00,156.57,156.59,156.33,156.33,2900.0,154.9677,154.9875,154.7301,154.7301,2900.0
2023-11-13 13:30:00,156.29,156.45,156.27,156.41,5100.0,154.6905,154.8489,154.6707,154.8093,5100.0
2023-11-13 13:35:00,156.47,156.6,156.42,156.6,2500.0,154.8687,154.9974,154.8192,154.9974,2500.0
2023-11-13 13:40:00,156.57,156.72,156.55,156.69,6300.0,154.9677,155.1161,154.9479,155.0864,6300.0
2023-11-13 13:45:00,156.71,156.92,156.71,156.86,4566.0,155.1062,155.3141,155.1062,155.2547,4566.0
2023-11-13 13:50:00,156.84,156.9,156.67,156.67,4100.0,155.2349,155.2943,155.0666,155.0666,4100.0
2023-11-13 13:55:00,156.72,156.74,156.66,156.66,5232.0,155.1161,155.1359,155.0567,155.0567,5232.0
2023-11-13 14:00:00,156.66,156.74,156.57,156.7,3700.0,155.0567,155.1359,154.9677,155.0963,3700.0
2023-11-13 14:05:00,156.72,156.78,156.66,156.74,2200.0,155.1161,155.1755,155.0567,155.1359,2200.0
2023-11-13 14:10:00,156.72,156.85,156.67,156.84,3100.0,155.1161,155.2448,155.0666,155.2349,3100.0
2023-11-13 14:15:00,156.81,156.85,156.71,156.75,4300.0,155.2052,155.2448,155.1062,155.1458,4300.0
2023-11-13 14:20:00,156.73,156.89,156.73,156.89,2947.0,155.126,155.2844,155.126,155.2844,2947.0
2023-11-13 14:25:00,156.87,156.96,156.87,156.93,4534.0,155.2646,155.3537,155.2646,155.324,4534.0
2023-11-13 14:30:00,156.94,156.96,156.68,156.74,7742.0,155.3339,155.3537,155.0765,155.1359,7742.0
2023-11-13 14:35:00,156.73,156.9,156.73,156.87,15847.0,155.126,155.2943,155.126,155.2646,15847.0
2023-11-13 14:40:00,156.84,156.95,156.84,156.93,5538.0,155.2349,155.3438,155.2349,155.324,5538.0
2023-11-13 14:45:00,156.91,157.02,156.87,156.88,4706.0,155.3042,155.4131,155.2646,155.2745,4706.0
2023-11-13 14:50:00,156.86,156.86,156.67,156.77,4632.0,155.2547,155.2547,155.0666,155.1656,4632.0
2023-11-13 14:55:00,156.75,156.8,156.75,156.76,3377.0,155.1458,155.1953,155.1458,155.1557,3377.0
2023-11-13 15:00:00,156.75,156.76,156.58,156.62,7365.0,155.1458,155.1557,154.9776,155.0172,7365.0
2023-11-13 15:05:00,156.59,156.68,156.54,156.67,7189.0,154.9875,155.0765,154.938,155.0666,7189.0
2023-11-13 15:10:00,156.67,156.71,156.63,156.69,5224.0,155.0666,155.1062,155.027,155.0864,5224.0
2023-11-13 15:15:00,156.66,156.73,156.57,156.71,5771.0,155.0567,155.126,154.9677,155.1062,5771.0
2023-11-13 15:20:00,156.73,156.85,156.73,156.84,7914.0,155.126,155.2448,155.126,155.2349,7914.0
2023-11-13 15:25:00,156.83,156.96,156.81,156.87,12125.0,155.225,155.3537,155.2052,155.2646,12125.0
2023-11-13 15:30:00,156.87,156.97,156.85,156.94,12328.0,155.2646,155.3636,155.2448,155.3339,12328.0
2023-11-13 15:35:00,156.94,156.97,156.82,156.85,16545.0,155.3339,155.3636,155.2151,155.2448,16545.0
2023-11-13 15:40:00,156.86,156.88,156.71,156.71,13387.0,155.2547,155.2745,155.1062,155.1062,13387.0
2023-11-13 15:45:00,156.72,156.81,156.68,156.73,14512.0,155.1161,155.2052,155.0765,155.126,14512.0
2023-11-13 15:50:00,156.74,156.79,156.45,156.48,37670.0,155.1359,155.1854,154.8489,154.8786,37670.0
2023-11-13 15:55:00,156.49,156.49,156.28,156.32,58048.0,154.8885,154.8885,154.6806,154.7202,58048.0
2023-11-14 09:30:00,160.0,160.4,159.54,159.83,33717.0,158.3626,158.7585,157.9073,158.1943,33717.0
2023-11-14 09:35:00,159.89,160.3,159.84,159.98,16032.0,158.2537,158.6595,158.2042,158.3428,16032.0
2023-11-14 09:40:00,159.99,160.14,159.78,160.07,40953.0,158.3527,158.5011,158.1448,158.4318,40953.0
2023-11-14 09:45:00,160.1,160.2,159.66,159.66,20977.0,158.4615,158.5605,158.026,158.026,20977.0
2023-11-14 09:50:00,159.65,160.13,159.62,159.88,41759.0,158.0161,158.4912,157.9864,158.2438,41759.0
2023-11-14 09:55:00,159.88,160.03,159.66,160.0,26317.0,158.2438,158.3923,158.026,158.3626,26317.0
2023-11-14 10:00:00,160.0,160.43,160.0,160.37,14278.0,158.3626,158.7882,158.3626,158.7288,14278.0
2023-11-14 10:05:00,160.38,160.38,159.97,160.03,16952.0,158.7387,158.7387,158.3329,158.3923,16952.0
2023-11-14 10:10:00,160.01,160.09,159.88,159.99,10151.0,158.3725,158.4516,158.2438,158.3527,10151.0
2023-11-14 10:15:00,159.94,159.96,159.69,159.73,21614.0,158.3032,158.323,158.0557,158.0953,21614.0
2023-11-14 10:20:00,159.78,160.31,159.76,160.2,11105.0,158.1448,158.6694,158.125,158.5605,11105.0
2023-11-14 10:25:00,160.22,160.6,160.21,160.55,13893.0,158.5803,158.9564,158.5704,158.9069,13893.0
2023-11-14 10:30:00,160.56,160.76,160.51,160.75,14004.0,158.9168,159.1148,158.8673,159.1049,14004.0
2023-11-14 10:35:00,160.78,160.99,160.71,160.99,9928.0,159.1346,159.3424,159.0653,159.3424,9928.0
2023-11-14 10:40:00,161.0,161.3,161.0,161.3,9583.0,159.3523,159.6493,159.3523,159.6493,9583.0
2023-11-14 10:45:00,161.3,161.41,161.15,161.16,12786.0,159.6493,159.7581,159.5008,159.5107,12786.0
2023-11-14 10:50:00,161.2,161.21,161.04,161.13,3206.0,159.5503,159.5602,159.3919,159.481,3206.0
2023-11-14 10:55:00,161.12,161.14,160.87,160.91,30702.0,159.4711,159.4909,159.2237,159.2632,30702.0
2023-11-14 11:00:00,160.89,160.95,160.75,160.81,7056.0,159.2435,159.3028,159.1049,159.1643,7056.0
2023-11-14 11:05:00,160.83,160.94,160.8,160.87,3800.0,159.1841,159.2929,159.1544,159.2237,3800.0
2023-11-14 11:10:00,160.85,161.06,160.76,160.99,10130.0,159.2039,159.4117,159.1148,159.3424,10130.0
2023-11-14 11:15:00,160.96,161.0,160.78,160.78,4800.0,159.3127,159.3523,159.1346,159.1346,4800.0
2023-11-14 11:20:00,160.7,160.83,160.67,160.83,4900.0,159.0554,159.1841,159.0257,159.1841,4900.0
2023-11-14 11:25:00,160.85,160.93,160.81,160.9,3799.0,159.2039,159.283,159.1643,159.2533,3799.0
2023-11-14 11:30:00,160.87,160.87,160.66,160.69,5700.0,159.2237,159.2237,159.0158,159.0455,5700.0
2023-11-14 11:35:00,160.72,160.73,160.65,160.65,5734.0,159.0752,159.0851,159.0059,159.0059,5734.0
2023-11-14 11:40:00,160.66,160.69,160.55,160.64,5153.0,159.0158,159.0455,158.9069,158.996,5153.0
2023-11-14 11:45:00,160.64,160.71,160.4,160.55,8891.0,158.996,159.0653,158.7585,158.9069,8891.0
2023-11-14 11:50:00,160.56,160.59,160.26,160.59,6650.0,158.9168,158.9465,158.6199,158.9465,6650.0
2023-11-14 11:55:00,160.6,160.6,160.39,160.45,5100.0,158.9564,158.9564,158.7486,158.808,5100.0
2023-11-14 12:00:00,160.47,160.59,160.44,160.47,4145.0,158.8278,158.9465,158.7981,158.8278,4145.0
2023-11-14 12:05:00,160.48,160.56,160.35,160.52,17643.0,158.8376,158.9168,158.709,158.8772,17643.0
2023-11-14 12:10:00,160.53,160.56,160.39,160.56,5300.0,158.8871,158.9168,158.7486,158.9168,5300.0
2023-11-14 12:15:00,160.54,160.64,160.51,160.6,1781.0,158.897,158.996,158.8673,158.9564,1781.0
2023-11-14 12:20:00,160.6,160.61,160.54,160.54,1900.0,158.9564,158.9663,158.897,158.897,1900.0
2023-11-14 12:25:00,160.56,160.78,160.56,160.69,9653.0,158.9168,159.1346,158.9168,159.0455,9653.0
2023-11-14 12:30:00,160.68,160.86,160.68,160.84,9676.0,159.0356,159.2138,159.0356,159.194,9676.0
2023-11-14 12:35:00,160.81,160.88,160.74,160.88,5153.0,159.1643,159.2336,159.095,159.2336,5153.0
2023-11-14 12:40:00,160.9,160.9,160.77,160.87,14574.0,159.2533,159.2533,159.1247,159.2237,14574.0
2023-11-14 12:45:00,160.87,160.9,160.8,160.9,6277.0,159.2237,159.2533,159.1544,159.2533,6277.0
2023-11-14 12:50:00,160.91,160.92,160.79,160.92,6761.0,159.2632,159.2731,159.1445,159.2731,6761.0
2023-11-14 12:55:00,160.93,161.05,160.91,161.01,4114.0,159.283,159.4018,159.2632,159.3622,4114.0
2023-11-14 13:00:00,161.0,161.01,160.89,160.91,3823.0,159.3523,159.3622,159.2435,159.2632,3823.0
2023-11-14 13:05:00,160.9,160.95,160.83,160.85,4132.0,159.2533,159.3028,159.1841,159.2039,4132.0
2023-11-14 13:10:00,160.83,160.86,160.71,160.75,4200.0,159.1841,159.2138,159.0653,159.1049,4200.0
2023-11-14 13:15:00,160.76,160.87,160.76,160.87,2000.0,159.1148,159.2237,159.1148,159.2237,2000.0
2023-11-14 13:20:00,160.86,160.86,160.72,160.72,1700.0,159.2138,159.2138,159.0752,159.0752,1700.0
2023-11-14 13:25:00,160.77,160.83,160.73,160.83,2500.0,159.1247,159.1841,159.0851,159.1841,2500.0
2023-11-14 13:30:00,160.84,160.94,160.78,160.8,3843.0,159.194,159.2929,159.1346,159.1544,3843.0
2023-11-14 13:35:00,160.82,160.85,160.77,160.84,3600.0,159.1742,159.2039,159.1247,159.194,3600.0
2023-11-14 13:40:00,160.85,160.85,160.67,160.8,3179.0,159.2039,159.2039,159.0257,159.1544,3179.0
2023-11-14 13:45:00,160.78,160.91,160.76,160.91,1000.0,159.1346,159.2632,159.1148,159.2632,1000.0
2023-11-14 13:50:00,160.95,160.99,160.84,160.84,2425.0,159.3028,159.3424,159.194,159.194,2425.0
2023-11-14 13:55:00,160.84,160.87,160.76,160.84,12351.0,159.194,159.2237,159.1148,159.194,12351.0
2023-11-14 14:00:00,160.78,160.8,160.5,160.53,14878.0,159.1346,159.1544,158.8574,158.8871,14878.0
2023-11-14 14:05:00,160.54,160.57,160.44,160.56,5700.0,158.897,158.9267,158.7981,158.9168,5700.0
2023-11-14 14:10:00,160.6,160.66,160.52,160.62,15745.0,158.9564,159.0158,158.8772,158.9762,15745.0
2023-11-14 14:15:00,160.63,160.68,160.56,160.65,3655.0,158.9861,159.0356,158.9168,159.0059,3655.0
2023-11-14 14:20:00,160.65,160.65,160.56,160.58,1400.0,159.0059,159.0059,158.9168,158.9366,1400.0
2023-11-14 14:25:00,160.58,160.74,160.56,160.74,2768.0,158.9366,159.095,158.9168,159.095,2768.0
2023-11-14 14:30:00,160.79,160.85,160.77,160.85,2223.0,159.1445,159.2039,159.1247,159.2039,2223.0
2023-11-14 14:35:00,160.88,160.9,160.82,160.9,8013.0,159.2336,159.2533,159.1742,159.2533,8013.0
2023-11-14 14:40:00,160.91,160.92,160.81,160.85,3100.0,159.2632,159.2731,159.1643,159.2039,3100.0
2023-11-14 14:45:00,160.87,160.93,160.84,160.9,4800.0,159.2237,159.283,159.194,159.2533,4800.0
2023-11-14 14:50:00,160.9,161.05,160.9,161.01,7076.0,159.2533,159.4018,159.2533,159.3622,7076.0
2023-11-14 14:55:00,161.03,161.1,160.96,160.98,9417.0,159.382,159.4513,159.3127,159.3325,9417.0
2023-11-14 15:00:00,160.95,161.02,160.9,161.01,5980.0,159.3028,159.3721,159.2533,159.3622,5980.0
2023-11-14 15:05:00,161.0,161.29,160.99,161.25,6733.0,159.3523,159.6394,159.3424,159.5998,6733.0
2023-11-14 15:10:00,161.27,161.47,161.27,161.42,9300.0,159.6196,159.8175,159.6196,159.768,9300.0
2023-11-14 15:15:00,161.43,161.54,161.43,161.47,12665.0,159.7779,159.8868,159.7779,159.8175,12665.0
2023-11-14 15:20:00,161.47,161.47,161.16,161.17,10278.0,159.8175,159.8175,159.5107,159.5206,10278.0
2023-11-14 15:25:00,161.14,161.24,161.05,161.24,9182.0,159.4909,159.5899,159.4018,159.5899,9182.0
2023-11-14 15:30:00,161.23,161.34,161.2,161.26,4400.0,159.58,159.6888,159.5503,159.6097,4400.0
2023-11-14 15:35:00,161.32,161.37,161.17,161.29,15917.0,159.6691,159.7185,159.5206,159.6394,15917.0
2023-11-14 15:40:00,161.24,161.33,161.19,161.23,7267.0,159.5899,159.6789,159.5404,159.58,7267.0
2023-11-14 15:45:00,161.22,161.27,161.13,161.18,17978.0,159.5701,159.6196,159.481,159.5305,17978.0
2023-11-14 15:50:00,161.13,161.16,160.93,160.96,41924.0,159.481,159.5107,159.283,159.3127,41924.0
2023-11-14 15:55:00,161.0,161.13,160.92,161.1,140652.0,159.3523,159.481,159.2731,159.4513,140652.0
2023-11-15 09:30:00,162.09,162.19,161.66,162.09,22780.0,160.4312,160.5301,160.0056,160.4312,22780.0
2023-11-15 09:35:00,162.15,162.16,161.59,161.9,17755.0,160.4906,160.5005,159.9363,160.2431,17755.0
2023-11-15 09:40:00,161.98,162.1,161.69,161.89,27687.0,160.3223,160.4411,160.0353,160.2332,27687.0
2023-11-15 09:45:00,161.9,161.9,161.53,161.75,33421.0,160.2431,160.2431,159.8769,160.0947,33421.0
2023-11-15 09:50:00,161.71,161.71,160.83,160.95,33863.0,160.0551,160.0551,159.1841,159.3028,33863.0
2023-11-15 09:55:00,160.94,160.94,160.57,160.73,33656.0,159.2929,159.2929,158.9267,159.0851,33656.0
2023-11-15 10:00:00,160.75,160.94,160.67,160.88,19212.0,159.1049,159.2929,159.0257,159.2336,19212.0
2023-11-15 10:05:00,160.88,161.28,160.88,161.27,17066.0,159.2336,159.6295,159.2336,159.6196,17066.0
2023-11-15 10:10:00,161.31,161.5,161.2,161.42,11425.0,159.6592,159.8472,159.5503,159.768,11425.0
2023-11-15 10:15:00,161.41,161.78,161.4,161.69,9467.0,159.7581,160.1243,159.7482,160.0353,9467.0
2023-11-15 10:20:00,161.7,162.02,161.56,162.01,16010.0,160.0452,160.3619,159.9066,160.352,16010.0
2023-11-15 10:25:00,162.01,162.03,161.59,161.62,22012.0,160.352,160.3718,159.9363,159.966,22012.0
2023-11-15 10:30:00,161.64,161.83,161.5,161.83,24182.0,159.9858,160.1738,159.8472,160.1738,24182.0
2023-11-15 10:35:00,161.81,161.93,161.72,161.75,8437.0,160.154,160.2728,160.065,160.0947,8437.0
2023-11-15 10:40:00,161.81,162.04,161.81,161.94,9140.0,160.154,160.3817,160.154,160.2827,9140.0
2023-11-15 10:45:00,161.94,162.07,161.92,162.07,10782.0,160.2827,160.4114,160.2629,160.4114,10782.0
2023-11-15 10:50:00,162.17,162.22,162.01,162.13,16401.0,160.5104,160.5598,160.352,160.4708,16401.0
2023-11-15 10:55:00,162.15,162.17,161.92,162.02,9300.0,160.4906,160.5104,160.2629,160.3619,9300.0
2023-11-15 11:00:00,162.03,162.22,161.79,162.14,20064.0,160.3718,160.5598,160.1342,160.4807,20064.0
2023-11-15 11:05:00,162.07,162.08,161.81,162.05,11663.0,160.4114,160.4213,160.154,160.3916,11663.0
2023-11-15 11:10:00,162.03,162.21,161.99,161.99,4800.0,160.3718,160.5499,160.3322,160.3322,4800.0
2023-11-15 11:15:00,162.01,162.02,161.82,161.94,14899.0,160.352,160.3619,160.1639,160.2827,14899.0
2023-11-15 11:20:00,161.94,162.07,161.77,162.07,7500.0,160.2827,160.4114,160.1144,160.4114,7500.0
2023-11-15 11:25:00,162.05,162.16,161.92,162.13,6630.0,160.3916,160.5005,160.2629,160.4708,6630.0
2023-11-15 11:30:00,162.09,162.09,161.87,162.0,6345.0,160.4312,160.4312,160.2134,160.3421,6345.0
2023-11-15 11:35:00,161.96,161.96,161.64,161.82,6842.0,160.3025,160.3025,159.9858,160.1639,6842.0
2023-11-15 11:40:00,161.82,161.82,161.42,161.44,12404.0,160.1639,160.1639,159.768,159.7878,12404.0
2023-11-15 11:45:00,161.52,161.67,161.49,161.61,8842.0,159.867,160.0155,159.8373,159.9561,8842.0
2023-11-15 11:50:00,161.58,161.58,161.13,161.2,17728.0,159.9264,159.9264,159.481,159.5503,17728.0
2023-11-15 11:55:00,161.19,161.3,161.14,161.17,5858.0,159.5404,159.6493,159.4909,159.5206,5858.0
2023-11-15 12:00:00,161.15,161.26,161.07,161.11,7525.0,159.5008,159.6097,159.4216,159.4612,7525.0
2023-11-15 12:05:00,161.13,161.32,161.09,161.1,6440.0,159.481,159.6691,159.4414,159.4513,6440.0
2023-11-15 12:10:00,161.16,161.16,160.91,161.07,17550.0,159.5107,159.5107,159.2632,159.4216,17550.0
2023-11-15 12:15:00,161.08,161.1,160.83,160.83,6887.0,159.4315,159.4513,159.1841,159.1841,6887.0
2023-11-15 12:20:00,160.8,160.96,160.74,160.9,10472.0,159.1544,159.3127,159.095,159.2533,10472.0
2023-11-15 12:25:00,160.94,161.13,160.92,161.11,12202.0,159.2929,159.481,159.2731,159.4612,12202.0
2023-11-15 12:30:00,161.08,161.3,160.99,161.3,5613.0,159.4315,159.6493,159.3424,159.6493,5613.0
2023-11-15 12:35:00,161.3,161.43,161.3,161.33,17928.0,159.6493,159.7779,159.6493,159.6789,17928.0
2023-11-15 12:40:00,161.28,161.28,161.1,161.19,6533.0,159.6295,159.6295,159.4513,159.5404,6533.0
2023-11-15 12:45:00,161.18,161.31,161.14,161.25,7053.0,159.5305,159.6592,159.4909,159.5998,7053.0
2023-11-15 12:50:00,161.23,161.3,161.17,161.29,1600.0,159.58,159.6493,159.5206,159.6394,1600.0
2023-11-15 12:55:00,161.32,161.33,161.05,161.05,1700.0,159.6691,159.6789,159.4018,159.4018,1700.0
2023-11-15 13:00:00,160.98,161.04,160.77,160.92,11875.0,159.3325,159.3919,159.1247,159.2731,11875.0
2023-11-15 13:05:00,160.94,160.98,160.61,160.62,13573.0,159.2929,159.3325,158.9663,158.9762,13573.0
2023-11-15 13:10:00,160.64,160.68,160.29,160.31,17589.0,158.996,159.0356,158.6496,158.6694,17589.0
2023-11-15 13:15:00,160.29,160.4,160.1,160.38,5368.0,158.6496,158.7585,158.4615,158.7387,5368.0
2023-11-15 13:20:00,160.38,160.77,160.38,160.76,13151.0,158.7387,159.1247,158.7387,159.1148,13151.0
2023-11-15 13:25:00,160.81,160.88,160.74,160.85,13144.0,159.1643,159.2336,159.095,159.2039,13144.0
2023-11-15 13:30:00,160.84,161.13,160.81,161.11,9597.0,159.194,159.481,159.1643,159.4612,9597.0
2023-11-15 13:35:00,161.13,161.22,161.09,161.15,4445.0,159.481,159.5701,159.4414,159.5008,4445.0
2023-11-15 13:40:00,161.17,161.25,161.14,161.17,2485.0,159.5206,159.5998,159.4909,159.5206,2485.0
2023-11-15 13:45:00,161.19,161.22,161.15,161.17,2655.0,159.5404,159.5701,159.5008,159.5206,2655.0
2023-11-15 13:50:00,161.17,161.23,161.09,161.1,7566.0,159.5206,159.58,159.4414,159.4513,7566.0
2023-11-15 13:55:00,161.13,161.16,161.11,161.13,5100.0,159.481,159.5107,159.4612,159.481,5100.0
2023-11-15 14:00:00,161.19,161.26,161.16,161.17,4996.0,159.5404,159.6097,159.5107,159.5206,4996.0
2023-11-15 14:05:00,161.15,161.22,161.1,161.11,2400.0,159.5008,159.5701,159.4513,159.4612,2400.0
2023-11-15 14:10:00,161.1,161.22,161.1,161.19,2100.0,159.4513,159.5701,159.4513,159.5404,2100.0
2023-11-15 14:15:00,161.15,161.15,160.85,160.93,7846.0,159.5008,159.5008,159.2039,159.283,7846.0
2023-11-15 14:20:00,160.93,161.08,160.81,161.03,13587.0,159.283,159.4315,159.1643,159.382,13587.0
2023-11-15 14:25:00,161.03,161.33,161.03,161.33,2971.0,159.382,159.6789,159.382,159.6789,2971.0
2023-11-15 14:30:00,161.32,161.43,161.28,161.43,3520.0,159.6691,159.7779,159.6295,159.7779,3520.0
2023-11-15 14:35:00,161.42,161.46,161.38,161.42,2454.0,159.768,159.8076,159.7284,159.768,2454.0
2023-11-15 14:40:00,161.43,161.52,161.31,161.35,3300.0,159.7779,159.867,159.6592,159.6987,3300.0
2023-11-15 14:45:00,161.35,161.35,161.19,161.2,3500.0,159.6987,159.6987,159.5404,159.5503,3500.0
2023-11-15 14:50:00,161.21,161.22,161.08,161.1,4055.0,159.5602,159.5701,159.4315,159.4513,4055.0
2023-11-15 14:55:00,161.12,161.25,161.11,161.25,2400.0,159.4711,159.5998,159.4612,159.5998,2400.0
2023-11-15 15:00:00,161.24,161.25,161.08,161.09,3000.0,159.5899,159.5998,159.4315,159.4414,3000.0
2023-11-15 15:05:00,161.05,161.11,161.02,161.04,5822.0,159.4018,159.4612,159.3721,159.3919,5822.0
2023-11-15 15:10:00,161.06,161.26,161.06,161.26,6183.0,159.4117,159.6097,159.4117,159.6097,6183.0
2023-11-15 15:15:00,161.29,161.36,161.14,161.31,3411.0,159.6394,159.7086,159.4909,159.6592,3411.0
2023-11-15 15:20:00,161.29,161.35,161.12,161.13,5472.0,159.6394,159.6987,159.4711,159.481,5472.0
2023-11-15 15:25:00,161.16,161.16,160.92,161.06,10069.0,159.5107,159.5107,159.2731,159.4117,10069.0
2023-11-15 15:30:00,161.07,161.17,160.99,161.17,8047.0,159.4216,159.5206,159.3424,159.5206,8047.0
2023-11-15 15:35:00,161.23,161.24,161.1,161.15,7986.0,159.58,159.5899,159.4513,159.5008,7986.0
2023-11-15 15:40:00,161.16,161.19,161.09,161.1,4474.0,159.5107,159.5404,159.4414,159.4513,4474.0
2023-11-15 15:45:00,161.11,161.26,161.01,161.01,15432.0,159.4612,159.6097,159.3622,159.3622,15432.0
2023-11-15 15:50:00,161.02,161.15,160.91,161.03,34423.0,159.3721,159.5008,159.2632,159.382,34423.0
2023-11-15 15:55:00,160.99,161.25,160.99,161.23,44770.0,159.3424,159.5998,159.3424,159.58,44770.0
2023-11-16 09:30:00,160.8,161.13,160.25,161.13,9875.0,159.1544,159.481,158.61,159.481,9875.0
2023-11-16 09:35:00,161.01,161.2,160.99,161.2,4404.0,159.3622,159.5503,159.3424,159.5503,4404.0
2023-11-16 09:40:00,161.05,161.25,160.97,161.23,4822.0,159.4018,159.5998,159.3226,159.58,4822.0
2023-11-16 09:45:00,161.18,161.58,161.13,161.54,11246.0,159.5305,159.9264,159.481,159.8868,11246.0
2023-11-16 09:50:00,161.48,161.48,161.22,161.33,25248.0,159.8274,159.8274,159.5701,159.6789,25248.0
2023-11-16 09:55:00,161.32,161.39,161.09,161.13,18285.0,159.6691,159.7383,159.4414,159.481,18285.0
2023-11-16 10:00:00,161.2,161.36,161.13,161.36,12744.0,159.5503,159.7086,159.481,159.7086,12744.0
2023-11-16 10:05:00,161.42,161.79,161.37,161.64,14211.0,159.768,160.1342,159.7185,159.9858,14211.0
2023-11-16 10:10:00,161.63,161.63,161.29,161.52,19804.0,159.9759,159.9759,159.6394,159.867,19804.0
2023-11-16 10:15:00,161.53,161.53,160.95,160.95,9124.0,159.8769,159.8769,159.3028,159.3028,9124.0
2023-11-16 10:20:00,160.96,161.41,160.94,161.41,8200.0,159.3127,159.7581,159.2929,159.7581,8200.0
2023-11-16 10:25:00,161.46,161.53,161.25,161.37,15282.0,159.8076,159.8769,159.5998,159.7185,15282.0
2023-11-16 10:30:00,161.34,161.48,161.15,161.15,10622.0,159.6888,159.8274,159.5008,159.5008,10622.0
2023-11-16 10:35:00,161.16,161.18,160.78,160.93,10032.0,159.5107,159.5305,159.1346,159.283,10032.0
2023-11-16 10:40:00,160.92,161.02,160.56,160.76,20695.0,159.2731,159.3721,158.9168,159.1148,20695.0
2023-11-16 10:45:00,160.79,161.17,160.73,161.03,10972.0,159.1445,159.5206,159.0851,159.382,10972.0
2023-11-16 10:50:00,161.07,161.07,160.62,160.68,16530.0,159.4216,159.4216,158.9762,159.0356,16530.0
2023-11-16 10:55:00,160.72,161.03,160.68,161.01,8245.0,159.0752,159.382,159.0356,159.3622,8245.0
2023-11-16 11:00:00,161.0,161.14,160.84,161.07,13374.0,159.3523,159.4909,159.194,159.4216,13374.0
2023-11-16 11:05:00,161.01,161.09,160.84,161.0,11884.0,159.3622,159.4414,159.194,159.3523,11884.0
2023-11-16 11:10:00,161.04,161.23,160.83,161.21,9819.0,159.3919,159.58,159.1841,159.5602,9819.0
2023-11-16 11:15:00,161.22,161.22,160.74,160.88,14783.0,159.5701,159.5701,159.095,159.2336,14783.0
2023-11-16 11:20:00,160.86,160.98,160.75,160.75,5020.0,159.2138,159.3325,159.1049,159.1049,5020.0
2023-11-16 11:25:00,160.74,160.82,160.69,160.72,13100.0,159.095,159.1742,159.0455,159.0752,13100.0
2023-11-16 11:30:00,160.75,160.89,160.65,160.81,7746.0,159.1049,159.2435,159.0059,159.1643,7746.0
2023-11-16 11:35:00,160.76,160.76,160.49,160.64,15467.0,159.1148,159.1148,158.8475,158.996,15467.0
2023-11-16 11:40:00,160.69,160.77,160.57,160.68,6829.0,159.0455,159.1247,158.9267,159.0356,6829.0
2023-11-16 11:45:00,160.7,161.02,160.7,161.0,5763.0,159.0554,159.3721,159.0554,159.3523,5763.0
2023-11-16 11:50:00,161.0,161.17,160.99,161.03,6960.0,159.3523,159.5206,159.3424,159.382,6960.0
2023-11-16 11:55:00,160.94,161.17,160.94,161.09,4620.0,159.2929,159.5206,159.2929,159.4414,4620.0
2023-11-16 12:00:00,161.09,161.14,161.02,161.13,5032.0,159.4414,159.4909,159.3721,159.481,5032.0
2023-11-16 12:05:00,161.07,161.4,161.05,161.36,5100.0,159.4216,159.7482,159.4018,159.7086,5100.0
2023-11-16 12:10:00,161.4,161.62,161.4,161.56,7492.0,159.7482,159.966,159.7482,159.9066,7492.0
2023-11-16 12:15:00,161.58,161.71,161.52,161.61,6053.0,159.9264,160.0551,159.867,159.9561,6053.0
2023-11-16 12:20:00,161.64,161.71,161.57,161.65,5220.0,159.9858,160.0551,159.9165,159.9957,5220.0
2023-11-16 12:25:00,161.6,161.74,161.6,161.72,6147.0,159.9462,160.0848,159.9462,160.065,6147.0
2023-11-16 12:30:00,161.75,161.87,161.75,161.81,2200.0,160.0947,160.2134,160.0947,160.154,2200.0
2023-11-16 12:35:00,161.82,162.0,161.78,161.99,4556.0,160.1639,160.3421,160.1243,160.3322,4556.0
2023-11-16 12:40:00,162.01,162.14,161.98,161.98,4770.0,160.352,160.4807,160.3223,160.3223,4770.0
2023-11-16 12:45:00,162.0,162.0,161.88,161.95,5043.0,160.3421,160.3421,160.2233,160.2926,5043.0
2023-11-16 12:50:00,161.84,161.88,161.68,161.71,12559.0,160.1837,160.2233,160.0254,160.0551,12559.0
2023-11-16 12:55:00,161.73,161.87,161.73,161.87,6773.0,160.0749,160.2134,160.0749,160.2134,6773.0
2023-11-16 13:00:00,161.87,161.89,161.64,161.73,8542.0,160.2134,160.2332,159.9858,160.0749,8542.0
2023-11-16 13:05:00,161.68,161.73,161.47,161.47,10576.0,160.0254,160.0749,159.8175,159.8175,10576.0
2023-11-16 13:10:00,161.5,161.51,161.4,161.45,9575.0,159.8472,159.8571,159.7482,159.7977,9575.0
2023-11-16 13:15:00,161.47,161.61,161.44,161.51,4091.0,159.8175,159.9561,159.7878,159.8571,4091.0
2023-11-16 13:20:00,161.51,161.51,161.3,161.39,7697.0,159.8571,159.8571,159.6493,159.7383,7697.0
2023-11-16 13:25:00,161.49,161.67,161.49,161.63,4625.0,159.8373,160.0155,159.8373,159.9759,4625.0
2023-11-16 13:30:00,161.66,161.68,161.43,161.47,5973.0,160.0056,160.0254,159.7779,159.8175,5973.0
2023-11-16 13:35:00,161.55,161.76,161.55,161.68,2400.0,159.8967,160.1045,159.8967,160.0254,2400.0
2023-11-16 13:40:00,161.64,161.65,161.46,161.55,3700.0,159.9858,159.9957,159.8076,159.8967,3700.0
2023-11-16 13:45:00,161.51,161.51,161.24,161.42,8362.0,159.8571,159.8571,159.5899,159.768,8362.0
2023-11-16 13:50:00,161.44,161.55,161.38,161.53,3919.0,159.7878,159.8967,159.7284,159.8769,3919.0
2023-11-16 13:55:00,161.5,161.5,161.31,161.43,3952.0,159.8472,159.8472,159.6592,159.7779,3952.0
2023-11-16 14:00:00,161.42,161.55,161.35,161.55,1600.0,159.768,159.8967,159.6987,159.8967,1600.0
2023-11-16 14:05:00,161.5,161.57,161.44,161.53,2900.0,159.8472,159.9165,159.7878,159.8769,2900.0
2023-11-16 14:10:00,161.56,161.8,161.56,161.71,3314.0,159.9066,160.1441,159.9066,160.0551,3314.0
2023-11-16 14:15:00,161.74,161.75,161.64,161.7,2100.0,160.0848,160.0947,159.9858,160.0452,2100.0
2023-11-16 14:20:00,161.72,161.72,161.56,161.58,2600.0,160.065,160.065,159.9066,159.9264,2600.0
2023-11-16 14:25:00,161.58,161.62,161.52,161.59,2500.0,159.9264,159.966,159.867,159.9363,2500.0
2023-11-16 14:30:00,161.58,161.74,161.55,161.67,4171.0,159.9264,160.0848,159.8967,160.0155,4171.0
2023-11-16 14:35:00,161.66,161.83,161.66,161.81,5039.0,160.0056,160.1738,160.0056,160.154,5039.0
2023-11-16 14:40:00,161.81,161.98,161.81,161.97,4106.0,160.154,160.3223,160.154,160.3124,4106.0
2023-11-16 14:45:00,162.0,162.11,161.98,162.11,5749.0,160.3421,160.451,160.3223,160.451,5749.0
2023-11-16 14:50:00,162.12,162.17,161.76,161.78,12718.0,160.4609,160.5104,160.1045,160.1243,12718.0
2023-11-16 14:55:00,161.79,161.99,161.78,161.94,6700.0,160.1342,160.3322,160.1243,160.2827,6700.0
2023-11-16 15:00:00,161.95,161.96,161.82,161.9,7100.0,160.2926,160.3025,160.1639,160.2431,7100.0
2023-11-16 15:05:00,161.84,161.95,161.82,161.91,3599.0,160.1837,160.2926,160.1639,160.253,3599.0
2023-11-16 15:10:00,161.96,162.04,161.91,161.95,5300.0,160.3025,160.3817,160.253,160.2926,5300.0
2023-11-16 15:15:00,161.9,161.99,161.8,161.89,6794.0,160.2431,160.3322,160.1441,160.2332,6794.0
2023-11-16 15:20:00,161.91,161.98,161.85,161.95,9508.0,160.253,160.3223,160.1936,160.2926,9508.0
2023-11-16 15:25:00,161.96,161.98,161.89,161.89,6227.0,160.3025,160.3223,160.2332,160.2332,6227.0
2023-11-16 15:30:00,161.9,161.9,161.77,161.84,10104.0,160.2431,160.2431,160.1144,160.1837,10104.0
2023-11-16 15:35:00,161.86,161.99,161.78,161.99,10648.0,160.2035,160.3322,160.1243,160.3322,10648.0
2023-11-16 15:40:00,161.99,162.07,161.89,162.04,21059.0,160.3322,160.4114,160.2332,160.3817,21059.0
2023-11-16 15:45:00,162.04,162.16,161.97,161.97,32394.0,160.3817,160.5005,160.3124,160.3124,32394.0
2023-11-16 15:50:00,161.97,162.14,161.92,161.98,36121.0,160.3124,160.4807,160.2629,160.3223,36121.0
2023-11-16 15:55:00,161.94,161.96,161.45,161.8,124840.0,160.2827,160.3025,159.7977,160.1441,124840.0
2023-11-17 09:30:00,161.18,161.72,160.92,161.51,10558.0,159.5305,160.065,159.2731,159.8571,10558.0
2023-11-17 09:35:00,161.47,161.47,161.2,161.31,1344.0,159.8175,159.8175,159.5503,159.6592,1344.0
2023-11-17 09:40:00,161.57,161.57,161.15,161.41,7800.0,159.9165,159.9165,159.5008,159.7581,7800.0
2023-11-17 09:45:00,161.34,161.79,161.29,161.64,17448.0,159.6888,160.1342,159.6394,159.9858,17448.0
2023-11-17 09:50:00,161.63,162.12,161.59,161.94,10918.0,159.9759,160.4609,159.9363,160.2827,10918.0
2023-11-17 09:55:00,161.87,162.06,161.72,162.04,6475.0,160.2134,160.4015,160.065,160.3817,6475.0
2023-11-17 10:00:00,161.96,161.96,161.66,161.7,6697.0,160.3025,160.3025,160.0056,160.0452,6697.0
2023-11-17 10:05:00,161.81,161.89,161.61,161.61,6629.0,160.154,160.2332,159.9561,159.9561,6629.0
2023-11-17 10:10:00,161.65,161.65,161.41,161.63,8966.0,159.9957,159.9957,159.7581,159.9759,8966.0
2023-11-17 10:15:00,161.64,161.87,161.6,161.76,5500.0,159.9858,160.2134,159.9462,160.1045,5500.0
2023-11-17 10:20:00,161.79,161.86,161.58,161.76,9314.0,160.1342,160.2035,159.9264,160.1045,9314.0
2023-11-17 10:25:00,161.76,161.76,161.57,161.6,5719.0,160.1045,160.1045,159.9165,159.9462,5719.0
2023-11-17 10:30:00,161.63,161.73,161.41,161.49,5480.0,159.9759,160.0749,159.7581,159.8373,5480.0
2023-11-17 10:35:00,161.49,161.66,161.42,161.62,6268.0,159.8373,160.0056,159.768,159.966,6268.0
2023-11-17 10:40:00,161.65,161.65,161.42,161.5,4764.0,159.9957,159.9957,159.768,159.8472,4764.0
2023-11-17 10:45:00,161.5,161.5,161.25,161.46,5167.0,159.8472,159.8472,159.5998,159.8076,5167.0
2023-11-17 10:50:00,161.44,161.62,161.35,161.6,6722.0,159.7878,159.966,159.6987,159.9462,6722.0
2023-11-17 10:55:00,161.53,161.59,161.49,161.53,3500.0,159.8769,159.9363,159.8373,159.8769,3500.0
2023-11-17 11:00:00,161.51,161.61,161.19,161.19,6857.0,159.8571,159.9561,159.5404,159.5404,6857.0
2023-11-17 11:05:00,161.16,161.41,161.01,161.41,6782.0,159.5107,159.7581,159.3622,159.7581,6782.0
2023-11-17 11:10:00,161.39,161.61,161.39,161.54,6651.0,159.7383,159.9561,159.7383,159.8868,6651.0
2023-11-17 11:15:00,161.54,161.54,161.42,161.43,4734.0,159.8868,159.8868,159.768,159.7779,4734.0
2023-11-17 11:20:00,161.43,161.72,161.35,161.66,8746.0,159.7779,160.065,159.6987,160.0056,8746.0
2023-11-17 11:25:00,161.67,161.7,161.55,161.64,5388.0,160.0155,160.0452,159.8967,159.9858,5388.0
2023-11-17 11:30:00,161.67,161.74,161.6,161.71,3795.0,160.0155,160.0848,159.9462,160.0551,3795.0
2023-11-17 11:35:00,161.72,161.75,161.59,161.63,5402.0,160.065,160.0947,159.9363,159.9759,5402.0
2023-11-17 11:40:00,161.61,161.83,161.61,161.81,6700.0,159.9561,160.1738,159.9561,160.154,6700.0
2023-11-17 11:45:00,161.79,161.87,161.69,161.73,4428.0,160.1342,160.2134,160.0353,160.0749,4428.0
2023-11-17 11:50:00,161.75,161.8,161.65,161.75,6746.0,160.0947,160.1441,159.9957,160.0947,6746.0
2023-11-17 11:55:00,161.76,161.92,161.74,161.92,4604.0,160.1045,160.2629,160.0848,160.2629,4604.0
2023-11-17 12:00:00,161.94,162.05,161.83,161.97,5500.0,160.2827,160.3916,160.1738,160.3124,5500.0
2023-11-17 12:05:00,161.95,162.2,161.94,162.1,6401.0,160.2926,160.54,160.2827,160.4411,6401.0
2023-11-17 12:10:00,162.06,162.08,161.96,161.99,5814.0,160.4015,160.4213,160.3025,160.3322,5814.0
2023-11-17 12:15:00,161.99,162.11,161.99,162.02,7612.0,160.3322,160.451,160.3322,160.3619,7612.0
2023-11-17 12:20:00,162.02,162.03,161.87,161.88,8936.0,160.3619,160.3718,160.2134,160.2233,8936.0
2023-11-17 12:25:00,161.87,161.9,161.81,161.89,4720.0,160.2134,160.2431,160.154,160.2332,4720.0
2023-11-17 12:30:00,161.89,161.97,161.84,161.95,6042.0,160.2332,160.3124,160.1837,160.2926,6042.0
2023-11-17 12:35:00,161.92,161.97,161.9,161.93,3984.0,160.2629,160.3124,160.2431,160.2728,3984.0
2023-11-17 12:40:00,161.91,162.07,161.91,162.06,5927.0,160.253,160.4114,160.253,160.4015,5927.0
2023-11-17 12:45:00,162.05,162.12,161.98,162.06,5595.0,160.3916,160.4609,160.3223,160.4015,5595.0
2023-11-17 12:50:00,162.11,162.15,162.09,162.13,1845.0,160.451,160.4906,160.4312,160.4708,1845.0
2023-11-17 12:55:00,162.16,162.22,162.07,162.22,5760.0,160.5005,160.5598,160.4114,160.5598,5760.0
2023-11-17 13:00:00,162.23,162.45,162.23,162.34,5206.0,160.5697,160.7875,160.5697,160.6786,5206.0
2023-11-17 13:05:00,162.35,162.49,162.32,162.46,9385.0,160.6885,160.8271,160.6588,160.7974,9385.0
2023-11-17 13:10:00,162.44,162.66,162.44,162.66,4246.0,160.7776,160.9953,160.7776,160.9953,4246.0
2023-11-17 13:15:00,162.63,162.69,162.49,162.52,4765.0,160.9656,161.025,160.8271,160.8568,4765.0
2023-11-17 13:20:00,162.59,162.59,162.52,162.54,1072.0,160.9261,160.9261,160.8568,160.8766,1072.0
2023-11-17 13:25:00,162.53,162.56,162.47,162.5,1500.0,160.8667,160.8964,160.8073,160.837,1500.0
2023-11-17 13:30:00,162.5,162.57,162.46,162.46,2423.0,160.837,160.9063,160.7974,160.7974,2423.0
2023-11-17 13:35:00,162.49,162.55,162.43,162.54,2148.0,160.8271,160.8865,160.7677,160.8766,2148.0
2023-11-17 13:40:00,162.56,162.57,162.46,162.46,2066.0,160.8964,160.9063,160.7974,160.7974,2066.0
2023-11-17 13:45:00,162.46,162.46,162.38,162.39,3594.0,160.7974,160.7974,160.7182,160.7281,3594.0
2023-11-17 13:50:00,162.4,162.4,162.28,162.34,2827.0,160.738,160.738,160.6192,160.6786,2827.0
2023-11-17 13:55:00,162.37,162.52,162.37,162.51,4637.0,160.7083,160.8568,160.7083,160.8469,4637.0
2023-11-17 14:00:00,162.52,162.77,162.52,162.76,7053.0,160.8568,161.1042,160.8568,161.0943,7053.0
2023-11-17 14:05:00,162.78,162.95,162.76,162.95,7470.0,161.1141,161.2824,161.0943,161.2824,7470.0
2023-11-17 14:10:00,162.95,162.96,162.73,162.73,7668.0,161.2824,161.2923,161.0646,161.0646,7668.0
2023-11-17 14:15:00,162.72,162.87,162.72,162.78,5575.0,161.0547,161.2032,161.0547,161.1141,5575.0
2023-11-17 14:20:00,162.75,162.75,162.62,162.62,2971.0,161.0844,161.0844,160.9557,160.9557,2971.0
2023-11-17 14:25:00,162.6,162.7,162.57,162.7,11929.0,160.936,161.0349,160.9063,161.0349,11929.0
2023-11-17 14:30:00,162.69,162.72,162.65,162.72,2865.0,161.025,161.0547,160.9854,161.0547,2865.0
2023-11-17 14:35:00,162.74,162.8,162.62,162.65,4032.0,161.0745,161.1339,160.9557,160.9854,4032.0
2023-11-17 14:40:00,162.64,162.73,162.62,162.73,4527.0,160.9755,161.0646,160.9557,161.0646,4527.0
2023-11-17 14:45:00,162.71,162.73,162.54,162.54,2400.0,161.0448,161.0646,160.8766,160.8766,2400.0
2023-11-17 14:50:00,162.59,162.59,162.51,162.56,2589.0,160.9261,160.9261,160.8469,160.8964,2589.0
2023-11-17 14:55:00,162.6,162.7,162.6,162.69,4292.0,160.936,161.0349,160.936,161.025,4292.0
2023-11-17 15:00:00,162.7,162.71,162.54,162.6,3240.0,161.0349,161.0448,160.8766,160.936,3240.0
2023-11-17 15:05:00,162.56,162.63,162.56,162.61,3466.0,160.8964,160.9656,160.8964,160.9458,3466.0
2023-11-17 15:10:00,162.62,162.7,162.5,162.65,3495.0,160.9557,161.0349,160.837,160.9854,3495.0
2023-11-17 15:15:00,162.66,162.7,162.59,162.61,6200.0,160.9953,161.0349,160.9261,160.9458,6200.0
2023-11-17 15:20:00,162.55,162.73,162.55,162.7,5122.0,160.8865,161.0646,160.8865,161.0349,5122.0
2023-11-17 15:25:00,162.75,162.81,162.66,162.67,20991.0,161.0844,161.1438,160.9953,161.0052,20991.0
2023-11-17 15:30:00,162.66,162.69,162.38,162.46,11800.0,160.9953,161.025,160.7182,160.7974,11800.0
2023-11-17 15:35:00,162.44,162.49,162.26,162.29,14264.0,160.7776,160.8271,160.5994,160.6291,14264.0
2023-11-17 15:40:00,162.29,162.35,162.27,162.27,11279.0,160.6291,160.6885,160.6093,160.6093,11279.0
2023-11-17 15:45:00,162.27,162.32,162.2,162.28,12088.0,160.6093,160.6588,160.54,160.6192,12088.0
2023-11-17 15:50:00,162.27,162.5,162.23,162.49,36874.0,160.6093,160.837,160.5697,160.8271,36874.0
2023-11-17 15:55:00,162.49,162.57,162.48,162.54,50582.0,160.8271,160.9063,160.8172,160.8766,50582.0
2023-11-20 09:30:00,162.6,163.07,162.53,163.04,10136.0,160.936,161.4011,160.8667,161.3714,10136.0
2023-11-20 09:35:00,163.06,163.13,162.79,162.81,10227.0,161.3912,161.4605,161.124,161.1438,10227.0
2023-11-20 09:40:00,162.79,162.99,162.75,162.91,9685.0,161.124,161.322,161.0844,161.2428,9685.0
2023-11-20 09:45:00,162.9,162.98,162.74,162.88,15922.0,161.2329,161.3121,161.0745,161.2131,15922.0
2023-11-20 09:50:00,162.93,163.34,162.93,163.3,8600.0,161.2626,161.6684,161.2626,161.6288,8600.0
2023-11-20 09:55:00,163.27,163.43,163.23,163.43,12666.0,161.5991,161.7575,161.5595,161.7575,12666.0
2023-11-20 10:00:00,163.45,163.61,163.22,163.57,21527.0,161.7773,161.9356,161.5496,161.896,21527.0
2023-11-20 10:05:00,163.59,163.67,163.43,163.45,9600.0,161.9158,161.995,161.7575,161.7773,9600.0
2023-11-20 10:10:00,163.47,163.77,163.4,163.47,21699.0,161.797,162.094,161.7278,161.797,21699.0
2023-11-20 10:15:00,163.53,163.62,163.42,163.49,6000.0,161.8564,161.9455,161.7476,161.8168,6000.0
2023-11-20 10:20:00,163.52,163.52,162.99,163.04,9760.0,161.8465,161.8465,161.322,161.3714,9760.0
2023-11-20 10:25:00,163.05,163.21,163.0,163.21,5600.0,161.3813,161.5397,161.3319,161.5397,5600.0
2023-11-20 10:30:00,163.28,163.3,163.03,163.15,8024.0,161.609,161.6288,161.3616,161.4803,8024.0
2023-11-20 10:35:00,163.22,163.28,163.0,163.26,7700.0,161.5496,161.609,161.3319,161.5892,7700.0
2023-11-20 10:40:00,163.32,163.38,163.26,163.27,5522.0,161.6486,161.708,161.5892,161.5991,5522.0
2023-11-20 10:45:00,163.3,163.39,163.22,163.37,4700.0,161.6288,161.7179,161.5496,161.6981,4700.0
2023-11-20 10:50:00,163.34,163.44,163.3,163.41,6001.0,161.6684,161.7674,161.6288,161.7377,6001.0
2023-11-20 10:55:00,163.37,163.53,163.37,163.52,9371.0,161.6981,161.8564,161.6981,161.8465,9371.0
2023-11-20 11:00:00,163.54,163.68,163.48,163.67,14901.0,161.8663,162.0049,161.8069,161.995,14901.0
2023-11-20 11:05:00,163.68,163.78,163.63,163.72,5800.0,162.0049,162.1039,161.9554,162.0445,5800.0
2023-11-20 11:10:00,163.67,163.68,163.53,163.6,20058.0,161.995,162.0049,161.8564,161.9257,20058.0
2023-11-20 11:15:00,163.6,163.66,163.52,163.52,5800.0,161.9257,161.9851,161.8465,161.8465,5800.0
2023-11-20 11:20:00,163.51,163.69,163.46,163.65,5200.0,161.8366,162.0148,161.7872,161.9752,5200.0
2023-11-20 11:25:00,163.62,163.63,163.49,163.57,4174.0,161.9455,161.9554,161.8168,161.896,4174.0
2023-11-20 11:30:00,163.58,163.61,163.52,163.57,6406.0,161.9059,161.9356,161.8465,161.896,6406.0
2023-11-20 11:35:00,163.58,163.62,163.5,163.61,5709.0,161.9059,161.9455,161.8267,161.9356,5709.0
2023-11-20 11:40:00,163.61,163.63,163.53,163.56,5000.0,161.9356,161.9554,161.8564,161.8861,5000.0
2023-11-20 11:45:00,163.52,163.6,163.39,163.6,5048.0,161.8465,161.9257,161.7179,161.9257,5048.0
2023-11-20 11:50:00,163.62,163.81,163.57,163.64,10578.0,161.9455,162.1336,161.896,161.9653,10578.0
2023-11-20 11:55:00,163.61,163.68,163.59,163.61,4100.0,161.9356,162.0049,161.9158,161.9356,4100.0
2023-11-20 12:00:00,163.57,163.57,163.46,163.52,9207.0,161.896,161.896,161.7872,161.8465,9207.0
2023-11-20 12:05:00,163.5,163.66,163.48,163.62,12009.0,161.8267,161.9851,161.8069,161.9455,12009.0
2023-11-20 12:10:00,163.62,163.78,163.62,163.78,9486.0,161.9455,162.1039,161.9455,162.1039,9486.0
2023-11-20 12:15:00,163.78,163.79,163.63,163.64,8941.0,162.1039,162.1138,161.9554,161.9653,8941.0
2023-11-20 12:20:00,163.65,163.73,163.59,163.72,21945.0,161.9752,162.0544,161.9158,162.0445,21945.0
2023-11-20 12:25:00,163.71,163.72,163.62,163.65,8749.0,162.0346,162.0445,161.9455,161.9752,8749.0
2023-11-20 12:30:00,163.62,163.63,163.5,163.59,8700.0,161.9455,161.9554,161.8267,161.9158,8700.0
2023-11-20 12:35:00,163.59,163.68,163.55,163.66,7292.0,161.9158,162.0049,161.8762,161.9851,7292.0
2023-11-20 12:40:00,163.66,163.69,163.61,163.65,5450.0,161.9851,162.0148,161.9356,161.9752,5450.0
2023-11-20 12:45:00,163.57,163.58,163.51,163.55,4300.0,161.896,161.9059,161.8366,161.8762,4300.0
2023-11-20 12:50:00,163.57,163.63,163.54,163.57,4686.0,161.896,161.9554,161.8663,161.896,4686.0
2023-11-20 12:55:00,163.59,163.62,163.52,163.52,7491.0,161.9158,161.9455,161.8465,161.8465,7491.0
2023-11-20 13:00:00,163.52,164.0,163.46,163.99,18539.0,161.8465,162.3216,161.7872,162.3117,18539.0
2023-11-20 13:05:00,163.97,164.23,163.93,164.14,29515.0,162.2919,162.5493,162.2523,162.4602,29515.0
2023-11-20 13:10:00,164.13,164.17,164.04,164.04,6447.0,162.4503,162.4899,162.3612,162.3612,6447.0
2023-11-20 13:15:00,164.03,164.11,163.96,164.09,5800.0,162.3513,162.4305,162.282,162.4107,5800.0
2023-11-20 13:20:00,164.1,164.27,164.1,164.25,6000.0,162.4206,162.5889,162.4206,162.5691,6000.0
2023-11-20 13:25:00,164.25,164.36,164.25,164.25,15330.0,162.5691,162.6779,162.5691,162.5691,15330.0
2023-11-20 13:30:00,164.25,164.29,164.17,164.26,6512.0,162.5691,162.6087,162.4899,162.579,6512.0
2023-11-20 13:35:00,164.25,164.27,164.2,164.23,3301.0,162.5691,162.5889,162.5196,162.5493,3301.0
2023-11-20 13:40:00,164.21,164.35,164.21,164.34,3148.0,162.5295,162.668,162.5295,162.6581,3148.0
2023-11-20 13:45:00,164.32,164.41,164.3,164.41,2700.0,162.6383,162.7274,162.6186,162.7274,2700.0
2023-11-20 13:50:00,164.41,164.43,164.34,164.36,5072.0,162.7274,162.7472,162.6581,162.6779,5072.0
2023-11-20 13:55:00,164.36,164.58,164.36,164.53,5400.0,162.6779,162.8957,162.6779,162.8462,5400.0
2023-11-20 14:00:00,164.56,164.67,164.55,164.67,5963.0,162.8759,162.9848,162.866,162.9848,5963.0
2023-11-20 14:05:00,164.66,164.72,164.64,164.65,4750.0,162.9749,163.0343,162.9551,162.965,4750.0
2023-11-20 14:10:00,164.65,164.65,164.53,164.55,4722.0,162.965,162.965,162.8462,162.866,4722.0
2023-11-20 14:15:00,164.57,164.7,164.53,164.69,3329.0,162.8858,163.0145,162.8462,163.0046,3329.0
2023-11-20 14:20:00,164.7,164.72,164.6,164.69,4550.0,163.0145,163.0343,162.9155,163.0046,4550.0
2023-11-20 14:25:00,164.75,164.79,164.7,164.72,2400.0,163.0639,163.1035,163.0145,163.0343,2400.0
2023-11-20 14:30:00,164.73,164.77,164.67,164.76,5779.0,163.0442,163.0837,162.9848,163.0738,5779.0
2023-11-20 14:35:00,164.75,164.85,164.75,164.85,5328.0,163.0639,163.1629,163.0639,163.1629,5328.0
2023-11-20 14:40:00,164.89,164.95,164.83,164.91,8343.0,163.2025,163.2619,163.1431,163.2223,8343.0
2023-11-20 14:45:00,164.96,165.07,164.95,164.95,4884.0,163.2718,163.3807,163.2619,163.2619,4884.0
2023-11-20 14:50:00,164.95,165.02,164.91,164.93,5302.0,163.2619,163.3312,163.2223,163.2421,5302.0
2023-11-20 14:55:00,164.97,165.04,164.93,165.02,8108.0,163.2817,163.351,163.2421,163.3312,8108.0
2023-11-20 15:00:00,165.0,165.0,164.91,165.0,4449.0,163.3114,163.3114,163.2223,163.3114,4449.0
2023-11-20 15:05:00,165.0,165.21,165.0,165.2,6036.0,163.3114,163.5192,163.3114,163.5093,6036.0
2023-11-20 15:10:00,165.17,165.43,165.17,165.37,30159.0,163.4797,163.737,163.4797,163.6776,30159.0
2023-11-20 15:15:00,165.39,165.39,165.26,165.32,8257.0,163.6974,163.6974,163.5687,163.6281,8257.0
2023-11-20 15:20:00,165.31,165.31,165.09,165.09,17601.0,163.6182,163.6182,163.4005,163.4005,17601.0
2023-11-20 15:25:00,165.08,165.2,165.07,165.18,7380.0,163.3906,163.5093,163.3807,163.4895,7380.0
2023-11-20 15:30:00,165.17,165.19,165.06,165.14,15225.0,163.4797,163.4994,163.3708,163.45,15225.0
2023-11-20 15:35:00,165.09,165.22,165.09,165.19,8867.0,163.4005,163.5291,163.4005,163.4994,8867.0
2023-11-20 15:40:00,165.21,165.22,165.14,165.18,12313.0,163.5192,163.5291,163.45,163.4895,12313.0
2023-11-20 15:45:00,165.16,165.16,165.06,165.1,40475.0,163.4698,163.4698,163.3708,163.4104,40475.0
2023-11-20 15:50:00,165.09,165.09,164.88,164.89,44743.0,163.4005,163.4005,163.1926,163.2025,44743.0
2023-11-20 15:55:00,164.85,164.92,164.79,164.88,34659.0,163.1629,163.2322,163.1035,163.1926,34659.0
2023-11-21 09:30:00,163.71,163.83,163.28,163.73,11814.0,162.0346,162.1534,161.609,162.0544,11814.0
2023-11-21 09:35:00,163.76,163.87,163.59,163.83,7692.0,162.0841,162.193,161.9158,162.1534,7692.0
2023-11-21 09:40:00,163.75,163.89,163.65,163.65,8515.0,162.0742,162.2128,161.9752,161.9752,8515.0
2023-11-21 09:45:00,163.64,163.7,163.05,163.06,45485.0,161.9653,162.0247,161.3813,161.3912,45485.0
2023-11-21 09:50:00,163.04,163.33,162.91,163.3,23299.0,161.3714,161.6585,161.2428,161.6288,23299.0
2023-11-21 09:55:00,163.21,163.25,162.71,162.8,21270.0,161.5397,161.5793,161.0448,161.1339,21270.0
2023-11-21 10:00:00,162.72,162.96,162.61,162.66,25932.0,161.0547,161.2923,160.9458,160.9953,25932.0
2023-11-21 10:05:00,162.63,162.82,162.44,162.74,18020.0,160.9656,161.1537,160.7776,161.0745,18020.0
2023-11-21 10:10:00,162.75,162.81,162.63,162.7,14489.0,161.0844,161.1438,160.9656,161.0349,14489.0
2023-11-21 10:15:00,162.69,162.86,162.55,162.74,18220.0,161.025,161.1933,160.8865,161.0745,18220.0
2023-11-21 10:20:00,162.77,162.78,162.23,162.23,25065.0,161.1042,161.1141,160.5697,160.5697,25065.0
2023-11-21 10:25:00,162.25,162.4,161.9,161.99,32764.0,160.5895,160.738,160.2431,160.3322,32764.0
2023-11-21 10:30:00,161.96,161.99,161.73,161.76,25067.0,160.3025,160.3322,160.0749,160.1045,25067.0
2023-11-21 10:35:00,161.79,162.18,161.79,161.92,12919.0,160.1342,160.5203,160.1342,160.2629,12919.0
2023-11-21 10:40:00,161.92,162.31,161.9,162.3,12947.0,160.2629,160.6489,160.2431,160.639,12947.0
2023-11-21 10:45:00,162.24,162.33,162.16,162.25,17331.0,160.5796,160.6687,160.5005,160.5895,17331.0
2023-11-21 10:50:00,162.23,162.23,162.0,162.06,13910.0,160.5697,160.5697,160.3421,160.4015,13910.0
2023-11-21 10:55:00,162.03,162.17,161.94,162.11,11106.0,160.3718,160.5104,160.2827,160.451,11106.0
2023-11-21 11:00:00,162.06,162.17,161.98,162.03,12175.0,160.4015,160.5104,160.3223,160.3718,12175.0
2023-11-21 11:05:00,162.08,162.22,162.03,162.18,13673.0,160.4213,160.5598,160.3718,160.5203,13673.0
2023-11-21 11:10:00,162.18,162.2,161.98,162.14,10934.0,160.5203,160.54,160.3223,160.4807,10934.0
2023-11-21 11:15:00,162.16,162.35,162.12,162.2,5472.0,160.5005,160.6885,160.4609,160.54,5472.0
2023-11-21 11:20:00,162.25,162.34,162.21,162.33,5478.0,160.5895,160.6786,160.5499,160.6687,5478.0
2023-11-21 11:25:00,162.29,162.37,162.25,162.3,4776.0,160.6291,160.7083,160.5895,160.639,4776.0
2023-11-21 11:30:00,162.31,162.32,162.19,162.27,5175.0,160.6489,160.6588,160.5301,160.6093,5175.0
2023-11-21 11:35:00,162.28,162.32,162.2,162.2,7284.0,160.6192,160.6588,160.54,160.54,7284.0
2023-11-21 11:40:00,162.16,162.2,161.91,161.96,10521.0,160.5005,160.54,160.253,160.3025,10521.0
2023-11-21 11:45:00,161.96,162.1,161.9,162.1,5387.0,160.3025,160.4411,160.2431,160.4411,5387.0
2023-11-21 11:50:00,162.08,162.28,162.07,162.2,5005.0,160.4213,160.6192,160.4114,160.54,5005.0
2023-11-21 11:55:00,162.21,162.22,162.04,162.14,4919.0,160.5499,160.5598,160.3817,160.4807,4919.0
2023-11-21 12:00:00,162.13,162.18,161.99,162.04,6957.0,160.4708,160.5203,160.3322,160.3817,6957.0
2023-11-21 12:05:00,162.01,162.13,161.98,162.05,6987.0,160.352,160.4708,160.3223,160.3916,6987.0
2023-11-21 12:10:00,162.03,162.07,161.94,162.01,7917.0,160.3718,160.4114,160.2827,160.352,7917.0
2023-11-21 12:15:00,162.01,162.07,161.96,162.03,16964.0,160.352,160.4114,160.3025,160.3718,16964.0
2023-11-21 12:20:00,162.0,162.28,161.98,162.23,5883.0,160.3421,160.6192,160.3223,160.5697,5883.0
2023-11-21 12:25:00,162.24,162.28,162.19,162.22,6878.0,160.5796,160.6192,160.5301,160.5598,6878.0
2023-11-21 12:30:00,162.25,162.28,162.09,162.09,7451.0,160.5895,160.6192,160.4312,160.4312,7451.0
2023-11-21 12:35:00,162.11,162.24,162.06,162.19,8415.0,160.451,160.5796,160.4015,160.5301,8415.0
2023-11-21 12:40:00,162.2,162.24,162.1,162.1,5900.0,160.54,160.5796,160.4411,160.4411,5900.0
2023-11-21 12:45:00,162.12,162.38,162.12,162.37,4367.0,160.4609,160.7182,160.4609,160.7083,4367.0
2023-11-21 12:50:00,162.35,162.41,162.24,162.28,6983.0,160.6885,160.7479,160.5796,160.6192,6983.0
2023-11-21 12:55:00,162.28,162.33,162.23,162.31,4003.0,160.6192,160.6687,160.5697,160.6489,4003.0
2023-11-21 13:00:00,162.33,162.34,161.91,161.93,11339.0,160.6687,160.6786,160.253,160.2728,11339.0
2023-11-21 13:05:00,161.92,162.06,161.88,162.05,5823.0,160.2629,160.4015,160.2233,160.3916,5823.0
2023-11-21 13:10:00,162.13,162.13,161.91,161.91,3636.0,160.4708,160.4708,160.253,160.253,3636.0
2023-11-21 13:15:00,161.9,161.97,161.87,161.87,8018.0,160.2431,160.3124,160.2134,160.2134,8018.0
2023-11-21 13:20:00,161.86,161.89,161.72,161.75,14157.0,160.2035,160.2332,160.065,160.0947,14157.0
2023-11-21 13:25:00,161.71,161.93,161.71,161.93,4601.0,160.0551,160.2728,160.0551,160.2728,4601.0
2023-11-21 13:30:00,161.9,162.03,161.83,162.03,22673.0,160.2431,160.3718,160.1738,160.3718,22673.0
2023-11-21 13:35:00,161.97,162.05,161.9,162.05,5463.0,160.3124,160.3916,160.2431,160.3916,5463.0
2023-11-21 13:40:00,162.01,162.08,161.99,162.0,3500.0,160.352,160.4213,160.3322,160.3421,3500.0
2023-11-21 13:45:00,162.02,162.05,161.95,161.98,2798.0,160.3619,160.3916,160.2926,160.3223,2798.0
2023-11-21 13:50:00,162.06,162.18,162.06,162.15,4128.0,160.4015,160.5203,160.4015,160.4906,4128.0
2023-11-21 13:55:00,162.16,162.2,162.13,162.16,5138.0,160.5005,160.54,160.4708,160.5005,5138.0
2023-11-21 14:00:00,162.15,162.31,162.03,162.19,12177.0,160.4906,160.6489,160.3718,160.5301,12177.0
2023-11-21 14:05:00,162.09,162.14,161.91,161.98,4091.0,160.4312,160.4807,160.253,160.3223,4091.0
2023-11-21 14:10:00,161.97,162.19,161.94,162.19,10785.0,160.3124,160.5301,160.2827,160.5301,10785.0
2023-11-21 14:15:00,162.2,162.31,162.06,162.1,6500.0,160.54,160.6489,160.4015,160.4411,6500.0
2023-11-21 14:20:00,162.1,162.21,162.04,162.19,11470.0,160.4411,160.5499,160.3817,160.5301,11470.0
2023-11-21 14:25:00,162.2,162.28,162.18,162.23,7256.0,160.54,160.6192,160.5203,160.5697,7256.0
2023-11-21 14:30:00,162.24,162.26,162.09,162.25,5430.0,160.5796,160.5994,160.4312,160.5895,5430.0
2023-11-21 14:35:00,162.25,162.31,162.25,162.26,4432.0,160.5895,160.6489,160.5895,160.5994,4432.0
2023-11-21 14:40:00,162.32,162.39,162.28,162.37,5787.0,160.6588,160.7281,160.6192,160.7083,5787.0
2023-11-21 14:45:00,162.35,162.47,162.35,162.38,5100.0,160.6885,160.8073,160.6885,160.7182,5100.0
2023-11-21 14:50:00,162.39,162.39,162.18,162.32,5100.0,160.7281,160.7281,160.5203,160.6588,5100.0
2023-11-21 14:55:00,162.33,162.44,162.27,162.43,4987.0,160.6687,160.7776,160.6093,160.7677,4987.0
2023-11-21 15:00:00,162.44,162.61,162.37,162.37,6026.0,160.7776,160.9458,160.7083,160.7083,6026.0
2023-11-21 15:05:00,162.36,162.44,162.28,162.3,5352.0,160.6984,160.7776,160.6192,160.639,5352.0
2023-11-21 15:10:00,162.29,162.4,162.29,162.31,3500.0,160.6291,160.738,160.6291,160.6489,3500.0
2023-11-21 15:15:00,162.32,162.46,162.32,162.4,7323.0,160.6588,160.7974,160.6588,160.738,7323.0
2023-11-21 15:20:00,162.42,162.55,162.41,162.46,13094.0,160.7578,160.8865,160.7479,160.7974,13094.0
2023-11-21 15:25:00,162.46,162.66,162.44,162.65,12286.0,160.7974,160.9953,160.7776,160.9854,12286.0
2023-11-21 15:30:00,162.65,162.65,162.47,162.47,15235.0,160.9854,160.9854,160.8073,160.8073,15235.0
2023-11-21 15:35:00,162.47,162.49,162.31,162.41,13309.0,160.8073,160.8271,160.6489,160.7479,13309.0
2023-11-21 15:40:00,162.42,162.42,162.25,162.27,12850.0,160.7578,160.7578,160.5895,160.6093,12850.0
2023-11-21 15:45:00,162.29,162.36,162.21,162.35,24519.0,160.6291,160.6984,160.5499,160.6885,24519.0
2023-11-21 15:50:00,162.35,162.53,162.35,162.37,45229.0,160.6885,160.8667,160.6885,160.7083,45229.0
2023-11-21 15:55:00,162.38,162.49,162.28,162.46,82078.0,160.7182,160.8271,160.6192,160.7974,82078.0
2023-11-22 09:30:00,163.26,164.27,163.15,164.19,32297.0,161.5892,162.5889,161.4803,162.5097,32297.0
2023-11-22 09:35:00,164.26,164.93,164.26,164.29,55069.0,162.579,163.2421,162.579,162.6087,55069.0
2023-11-22 09:40:00,164.29,164.3,163.68,163.71,18078.0,162.6087,162.6186,162.0049,162.0346,18078.0
2023-11-22 09:45:00,163.75,163.78,163.16,163.29,31225.0,162.0742,162.1039,161.4902,161.6189,31225.0
2023-11-22 09:50:00,163.38,163.38,162.1,162.36,20607.0,161.708,161.708,160.4411,160.6984,20607.0
2023-11-22 09:55:00,162.37,162.67,162.06,162.65,24812.0,160.7083,161.0052,160.4015,160.9854,24812.0
2023-11-22 10:00:00,162.65,162.65,161.48,161.59,21681.0,160.9854,160.9854,159.8274,159.9363,21681.0
2023-11-22 10:05:00,161.6,161.9,161.41,161.42,23107.0,159.9462,160.2431,159.7581,159.768,23107.0
2023-11-22 10:10:00,161.51,162.07,161.51,161.84,26290.0,159.8571,160.4114,159.8571,160.1837,26290.0
2023-11-22 10:15:00,161.84,161.85,161.34,161.52,35788.0,160.1837,160.1936,159.6888,159.867,35788.0
2023-11-22 10:20:00,161.55,162.22,161.44,162.22,10930.0,159.8967,160.5598,159.7878,160.5598,10930.0
2023-11-22 10:25:00,162.25,162.28,161.73,162.16,28789.0,160.5895,160.6192,160.0749,160.5005,28789.0
2023-11-22 10:30:00,162.17,162.52,162.13,162.47,9649.0,160.5104,160.8568,160.4708,160.8073,9649.0
2023-11-22 10:35:00,162.51,162.75,162.44,162.46,30935.0,160.8469,161.0844,160.7776,160.7974,30935.0
2023-11-22 10:40:00,162.43,162.72,162.35,162.57,9121.0,160.7677,161.0547,160.6885,160.9063,9121.0
2023-11-22 10:45:00,162.62,162.63,162.26,162.3,17167.0,160.9557,160.9656,160.5994,160.639,17167.0
2023-11-22 10:50:00,162.31,162.47,161.78,161.86,12902.0,160.6489,160.8073,160.1243,160.2035,12902.0
2023-11-22 10:55:00,161.87,162.17,161.87,162.14,11120.0,160.2134,160.5104,160.2134,160.4807,11120.0
2023-11-22 11:00:00,162.13,162.51,162.03,162.46,17745.0,160.4708,160.8469,160.3718,160.7974,17745.0
2023-11-22 11:05:00,162.45,162.48,162.2,162.21,10549.0,160.7875,160.8172,160.54,160.5499,10549.0
2023-11-22 11:10:00,162.16,162.47,162.13,162.37,10424.0,160.5005,160.8073,160.4708,160.7083,10424.0
2023-11-22 11:15:00,162.36,162.45,162.11,162.13,12634.0,160.6984,160.7875,160.451,160.4708,12634.0
2023-11-22 11:20:00,162.15,162.37,162.1,162.33,3912.0,160.4906,160.7083,160.4411,160.6687,3912.0
2023-11-22 11:25:00,162.3,162.33,162.18,162.33,8624.0,160.639,160.6687,160.5203,160.6687,8624.0
2023-11-22 11:30:00,162.38,162.48,162.37,162.39,8315.0,160.7182,160.8172,160.7083,160.7281,8315.0
2023-11-22 11:35:00,162.37,162.47,162.34,162.42,15249.0,160.7083,160.8073,160.6786,160.7578,15249.0
2023-11-22 11:40:00,162.4,162.62,162.38,162.61,9232.0,160.738,160.9557,160.7182,160.9458,9232.0
2023-11-22 11:45:00,162.62,162.68,162.58,162.58,11741.0,160.9557,161.0151,160.9162,160.9162,11741.0
2023-11-22 11:50:00,162.58,162.63,162.48,162.51,6702.0,160.9162,160.9656,160.8172,160.8469,6702.0
2023-11-22 11:55:00,162.44,162.73,162.43,162.72,4797.0,160.7776,161.0646,160.7677,161.0547,4797.0
2023-11-22 12:00:00,162.74,162.74,162.55,162.63,4492.0,161.0745,161.0745,160.8865,160.9656,4492.0
2023-11-22 12:05:00,162.62,162.86,162.62,162.86,3647.0,160.9557,161.1933,160.9557,161.1933,3647.0
2023-11-22 12:10:00,162.84,162.97,162.66,162.67,6615.0,161.1735,161.3022,160.9953,161.0052,6615.0
2023-11-22 12:15:00,162.6,162.83,162.59,162.83,4558.0,160.936,161.1636,160.9261,161.1636,4558.0
2023-11-22 12:20:00,162.81,162.85,162.74,162.85,5839.0,161.1438,161.1834,161.0745,161.1834,5839.0
2023-11-22 12:25:00,162.85,163.02,162.84,163.0,9854.0,161.1834,161.3517,161.1735,161.3319,9854.0
2023-11-22 12:30:00,162.98,163.07,162.8,162.97,25074.0,161.3121,161.4011,161.1339,161.3022,25074.0
2023-11-22 12:35:00,162.98,163.03,162.93,163.01,4292.0,161.3121,161.3616,161.2626,161.3418,4292.0
2023-11-22 12:40:00,162.99,162.99,162.63,162.64,8873.0,161.322,161.322,160.9656,160.9755,8873.0
2023-11-22 12:45:00,162.68,162.68,162.52,162.53,3500.0,161.0151,161.0151,160.8568,160.8667,3500.0
2023-11-22 12:50:00,162.53,162.69,162.52,162.58,7680.0,160.8667,161.025,160.8568,160.9162,7680.0
2023-11-22 12:55:00,162.58,162.68,162.45,162.68,4799.0,160.9162,161.0151,160.7875,161.0151,4799.0
2023-11-22 13:00:00,162.66,162.81,162.66,162.73,4445.0,160.9953,161.1438,160.9953,161.0646,4445.0
2023-11-22 13:05:00,162.71,162.85,162.71,162.78,4511.0,161.0448,161.1834,161.0448,161.1141,4511.0
2023-11-22 13:10:00,162.8,163.03,162.8,163.0,5001.0,161.1339,161.3616,161.1339,161.3319,5001.0
2023-11-22 13:15:00,163.02,163.02,162.79,162.88,3172.0,161.3517,161.3517,161.124,161.2131,3172.0
2023-11-22 13:20:00,162.92,163.07,162.92,162.99,11645.0,161.2527,161.4011,161.2527,161.322,11645.0
2023-11-22 13:25:00,163.04,163.14,163.04,163.12,5600.0,161.3714,161.4704,161.3714,161.4506,5600.0
2023-11-22 13:30:00,163.18,163.22,163.11,163.19,6471.0,161.51,161.5496,161.4407,161.5199,6471.0
2023-11-22 13:35:00,163.18,163.27,163.17,163.19,4307.0,161.51,161.5991,161.5001,161.5199,4307.0
2023-11-22 13:40:00,163.21,163.21,163.01,163.03,4917.0,161.5397,161.5397,161.3418,161.3616,4917.0
2023-11-22 13:45:00,163.03,163.12,162.98,163.08,3869.0,161.3616,161.4506,161.3121,161.411,3869.0
2023-11-22 13:50:00,163.14,163.22,163.14,163.22,2820.0,161.4704,161.5496,161.4704,161.5496,2820.0
2023-11-22 13:55:00,163.17,163.26,163.14,163.19,4980.0,161.5001,161.5892,161.4704,161.5199,4980.0
2023-11-22 14:00:00,163.19,163.31,163.14,163.14,3640.0,161.5199,161.6387,161.4704,161.4704,3640.0
2023-11-22 14:05:00,163.16,163.26,163.16,163.18,3207.0,161.4902,161.5892,161.4902,161.51,3207.0
2023-11-22 14:10:00,163.23,163.23,163.05,163.08,2700.0,161.5595,161.5595,161.3813,161.411,2700.0
2023-11-22 14:15:00,163.06,163.2,163.06,163.13,4300.0,161.3912,161.5298,161.3912,161.4605,4300.0
2023-11-22 14:20:00,163.13,163.14,162.99,163.0,2500.0,161.4605,161.4704,161.322,161.3319,2500.0
2023-11-22 14:25:00,163.01,163.04,162.89,162.98,3500.0,161.3418,161.3714,161.223,161.3121,3500.0
2023-11-22 14:30:00,162.85,162.88,162.54,162.57,6843.0,161.1834,161.2131,160.8766,160.9063,6843.0
2023-11-22 14:35:00,162.57,162.61,161.91,161.91,11950.0,160.9063,160.9458,160.253,160.253,11950.0
2023-11-22 14:40:00,161.94,162.3,161.84,162.25,7845.0,160.2827,160.639,160.1837,160.5895,7845.0
2023-11-22 14:45:00,162.27,162.28,161.94,162.1,13589.0,160.6093,160.6192,160.2827,160.4411,13589.0
2023-11-22 14:50:00,162.11,162.37,162.07,162.34,6596.0,160.451,160.7083,160.4114,160.6786,6596.0
2023-11-22 14:55:00,162.4,162.46,162.33,162.4,15529.0,160.738,160.7974,160.6687,160.738,15529.0
2023-11-22 15:00:00,162.39,162.43,162.13,162.33,12613.0,160.7281,160.7677,160.4708,160.6687,12613.0
2023-11-22 15:05:00,162.34,162.4,162.26,162.34,19397.0,160.6786,160.738,160.5994,160.6786,19397.0
2023-11-22 15:10:00,162.3,162.46,162.24,162.44,6827.0,160.639,160.7974,160.5796,160.7776,6827.0
2023-11-22 15:15:00,162.5,162.54,162.34,162.47,4452.0,160.837,160.8766,160.6786,160.8073,4452.0
2023-11-22 15:20:00,162.45,162.45,162.16,162.23,17357.0,160.7875,160.7875,160.5005,160.5697,17357.0
2023-11-22 15:25:00,162.2,162.32,162.07,162.32,11947.0,160.54,160.6588,160.4114,160.6588,11947.0
2023-11-22 15:30:00,162.31,162.38,162.25,162.29,9153.0,160.6489,160.7182,160.5895,160.6291,9153.0
2023-11-22 15:35:00,162.3,162.39,162.24,162.28,12148.0,160.639,160.7281,160.5796,160.6192,12148.0
2023-11-22 15:40:00,162.28,162.32,162.22,162.25,12293.0,160.6192,160.6588,160.5598,160.5895,12293.0
2023-11-22 15:45:00,162.26,162.33,162.21,162.25,21677.0,160.5994,160.6687,160.5499,160.5895,21677.0
2023-11-22 15:50:00,162.25,162.32,162.12,162.13,33981.0,160.5895,160.6588,160.4609,160.4708,33981.0
2023-11-22 15:55:00,162.13,162.22,162.13,162.14,22816.0,160.4708,160.5598,160.4708,160.4807,22816.0
2023-11-24 09:30:00,161.94,162.43,161.34,162.26,8434.0,160.2827,160.7677,159.6888,160.5994,8434.0
2023-11-24 09:35:00,162.25,162.45,161.87,161.98,5042.0,160.5895,160.7875,160.2134,160.3223,5042.0
2023-11-24 09:40:00,161.97,162.1,161.85,161.97,6573.0,160.3124,160.4411,160.1936,160.3124,6573.0
2023-11-24 09:45:00,161.94,162.22,161.73,161.77,15163.0,160.2827,160.5598,160.0749,160.1144,15163.0
2023-11-24 09:50:00,161.7,162.07,161.7,161.95,9088.0,160.0452,160.4114,160.0452,160.2926,9088.0
2023-11-24 09:55:00,162.0,162.11,161.82,161.95,7902.0,160.3421,160.451,160.1639,160.2926,7902.0
2023-11-24 10:00:00,162.02,162.12,161.9,162.06,12887.0,160.3619,160.4609,160.2431,160.4015,12887.0
2023-11-24 10:05:00,162.09,162.09,161.88,162.01,7033.0,160.4312,160.4312,160.2233,160.352,7033.0
2023-11-24 10:10:00,162.0,162.07,161.77,161.82,7466.0,160.3421,160.4114,160.1144,160.1639,7466.0
2023-11-24 10:15:00,161.82,161.83,161.62,161.81,4998.0,160.1639,160.1738,159.966,160.154,4998.0
2023-11-24 10:20:00,161.87,161.95,161.7,161.8,4290.0,160.2134,160.2926,160.0452,160.1441,4290.0
2023-11-24 10:25:00,161.82,161.83,161.6,161.62,7142.0,160.1639,160.1738,159.9462,159.966,7142.0
2023-11-24 10:30:00,161.63,161.7,161.56,161.59,3836.0,159.9759,160.0452,159.9066,159.9363,3836.0
2023-11-24 10:35:00,161.61,161.81,161.59,161.8,4647.0,159.9561,160.154,159.9363,160.1441,4647.0
2023-11-24 10:40:00,161.83,161.9,161.72,161.74,27226.0,160.1738,160.2431,160.065,160.0848,27226.0
2023-11-24 10:45:00,161.72,161.75,161.64,161.7,10378.0,160.065,160.0947,159.9858,160.0452,10378.0
2023-11-24 10:50:00,161.7,161.7,161.44,161.68,5865.0,160.0452,160.0452,159.7878,160.0254,5865.0
2023-11-24 10:55:00,161.67,161.82,161.59,161.82,6700.0,160.0155,160.1639,159.9363,160.1639,6700.0
2023-11-24 11:00:00,161.82,161.89,161.65,161.66,5217.0,160.1639,160.2332,159.9957,160.0056,5217.0
2023-11-24 11:05:00,161.67,161.82,161.62,161.81,4410.0,160.0155,160.1639,159.966,160.154,4410.0
2023-11-24 11:10:00,161.81,161.83,161.72,161.72,4227.0,160.154,160.1738,160.065,160.065,4227.0
2023-11-24 11:15:00,161.72,161.8,161.66,161.7,4471.0,160.065,160.1441,160.0056,160.0452,4471.0
2023-11-24 11:20:00,161.72,161.8,161.66,161.8,5848.0,160.065,160.1441,160.0056,160.1441,5848.0
2023-11-24 11:25:00,161.81,161.83,161.59,161.68,6802.0,160.154,160.1738,159.9363,160.0254,6802.0
2023-11-24 11:30:00,161.68,161.74,161.63,161.68,5495.0,160.0254,160.0848,159.9759,160.0254,5495.0
2023-11-24 11:35:00,161.68,161.84,161.68,161.7,7126.0,160.0254,160.1837,160.0254,160.0452,7126.0
2023-11-24 11:40:00,161.66,161.81,161.66,161.76,3700.0,160.0056,160.154,160.0056,160.1045,3700.0
2023-11-24 11:45:00,161.76,161.85,161.72,161.72,5300.0,160.1045,160.1936,160.065,160.065,5300.0
2023-11-24 11:50:00,161.77,161.83,161.73,161.76,3347.0,160.1144,160.1738,160.0749,160.1045,3347.0
2023-11-24 11:55:00,161.79,161.89,161.74,161.76,3833.0,160.1342,160.2332,160.0848,160.1045,3833.0
2023-11-24 12:00:00,161.76,161.79,161.67,161.78,5182.0,160.1045,160.1342,160.0155,160.1243,5182.0
2023-11-24 12:05:00,161.75,161.78,161.7,161.75,6628.0,160.0947,160.1243,160.0452,160.0947,6628.0
2023-11-24 12:10:00,161.72,161.76,161.69,161.75,4500.0,160.065,160.1045,160.0353,160.0947,4500.0
2023-11-24 12:15:00,161.74,161.79,161.67,161.69,7374.0,160.0848,160.1342,160.0155,160.0353,7374.0
2023-11-24 12:20:00,161.72,161.76,161.62,161.7,3200.0,160.065,160.1045,159.966,160.0452,3200.0
2023-11-24 12:25:00,161.72,161.78,161.68,161.71,7105.0,160.065,160.1243,160.0254,160.0551,7105.0
2023-11-24 12:30:00,161.67,161.8,161.67,161.77,6344.0,160.0155,160.1441,160.0155,160.1144,6344.0
2023-11-24 12:35:00,161.78,161.85,161.78,161.84,8061.0,160.1243,160.1936,160.1243,160.1837,8061.0
2023-11-24 12:40:00,161.82,161.82,161.57,161.57,11775.0,160.1639,160.1639,159.9165,159.9165,11775.0
2023-11-24 12:45:00,161.56,161.67,161.54,161.59,7169.0,159.9066,160.0155,159.8868,159.9363,7169.0
2023-11-24 12:50:00,161.58,161.7,161.53,161.69,12212.0,159.9264,160.0452,159.8769,160.0353,12212.0
2023-11-24 12:55:00,161.69,161.78,161.66,161.75,30566.0,160.0353,160.1243,160.0056,160.0947,30566.0
2023-11-27 09:30:00,161.29,161.57,160.78,160.94,14402.0,159.6394,159.9165,159.1346,159.2929,14402.0
2023-11-27 09:35:00,160.91,161.32,160.8,161.21,10072.0,159.2632,159.6691,159.1544,159.5602,10072.0
2023-11-27 09:40:00,161.23,161.49,161.18,161.24,6180.0,159.58,159.8373,159.5305,159.5899,6180.0
2023-11-27 09:45:00,161.12,161.47,161.12,161.42,14178.0,159.4711,159.8175,159.4711,159.768,14178.0
2023-11-27 09:50:00,161.44,161.44,161.04,161.2,7756.0,159.7878,159.7878,159.3919,159.5503,7756.0
2023-11-27 09:55:00,161.25,161.41,161.18,161.41,6740.0,159.5998,159.7581,159.5305,159.7581,6740.0
2023-11-27 10:00:00,161.54,161.6,161.38,161.38,8178.0,159.8868,159.9462,159.7284,159.7284,8178.0
2023-11-27 10:05:00,161.4,161.74,161.38,161.74,7050.0,159.7482,160.0848,159.7284,160.0848,7050.0
2023-11-27 10:10:00,161.75,161.79,161.47,161.57,6721.0,160.0947,160.1342,159.8175,159.9165,6721.0
2023-11-27 10:15:00,161.56,161.59,161.45,161.52,4520.0,159.9066,159.9363,159.7977,159.867,4520.0
2023-11-27 10:20:00,161.56,161.59,161.32,161.37,4690.0,159.9066,159.9363,159.6691,159.7185,4690.0
2023-11-27 10:25:00,161.42,161.68,161.42,161.58,6486.0,159.768,160.0254,159.768,159.9264,6486.0
2023-11-27 10:30:00,161.58,161.89,161.58,161.86,5662.0,159.9264,160.2332,159.9264,160.2035,5662.0
2023-11-27 10:35:00,161.82,161.88,161.69,161.74,4000.0,160.1639,160.2233,160.0353,160.0848,4000.0
2023-11-27 10:40:00,161.73,162.0,161.73,162.0,6956.0,160.0749,160.3421,160.0749,160.3421,6956.0
2023-11-27 10:45:00,161.97,162.16,161.87,162.13,8539.0,160.3124,160.5005,160.2134,160.4708,8539.0
2023-11-27 10:50:00,162.1,162.1,161.91,162.03,6100.0,160.4411,160.4411,160.253,160.3718,6100.0
2023-11-27 10:55:00,162.04,162.12,161.99,161.99,2354.0,160.3817,160.4609,160.3322,160.3322,2354.0
2023-11-27 11:00:00,161.96,162.01,161.78,161.85,2822.0,160.3025,160.352,160.1243,160.1936,2822.0
2023-11-27 11:05:00,161.84,161.84,161.61,161.81,6900.0,160.1837,160.1837,159.9561,160.154,6900.0
2023-11-27 11:10:00,161.76,161.84,161.65,161.72,3827.0,160.1045,160.1837,159.9957,160.065,3827.0
2023-11-27 11:15:00,161.7,161.81,161.65,161.81,5032.0,160.0452,160.154,159.9957,160.154,5032.0
2023-11-27 11:20:00,161.81,161.9,161.78,161.8,6328.0,160.154,160.2431,160.1243,160.1441,6328.0
2023-11-27 11:25:00,161.78,161.85,161.74,161.85,2388.0,160.1243,160.1936,160.0848,160.1936,2388.0
2023-11-27 11:30:00,161.85,161.88,161.75,161.86,7350.0,160.1936,160.2233,160.0947,160.2035,7350.0
2023-11-27 11:35:00,161.85,162.0,161.83,161.95,4500.0,160.1936,160.3421,160.1738,160.2926,4500.0
2023-11-27 11:40:00,161.96,162.12,161.85,161.94,8639.0,160.3025,160.4609,160.1936,160.2827,8639.0
2023-11-27 11:45:00,161.93,162.08,161.93,162.05,3700.0,160.2728,160.4213,160.2728,160.3916,3700.0
2023-11-27 11:50:00,162.04,162.15,162.04,162.14,3530.0,160.3817,160.4906,160.3817,160.4807,3530.0
2023-11-27 11:55:00,162.13,162.29,162.11,162.12,6423.0,160.4708,160.6291,160.451,160.4609,6423.0
2023-11-27 12:00:00,162.11,162.19,162.05,162.16,5930.0,160.451,160.5301,160.3916,160.5005,5930.0
2023-11-27 12:05:00,162.2,162.31,162.18,162.3,11230.0,160.54,160.6489,160.5203,160.639,11230.0
2023-11-27 12:10:00,162.28,162.34,162.22,162.33,2800.0,160.6192,160.6786,160.5598,160.6687,2800.0
2023-11-27 12:15:00,162.31,162.34,162.18,162.27,4870.0,160.6489,160.6786,160.5203,160.6093,4870.0
2023-11-27 12:20:00,162.26,162.26,162.18,162.24,4426.0,160.5994,160.5994,160.5203,160.5796,4426.0
2023-11-27 12:25:00,162.24,162.25,162.17,162.24,7100.0,160.5796,160.5895,160.5104,160.5796,7100.0
2023-11-27 12:30:00,162.24,162.24,162.16,162.19,7835.0,160.5796,160.5796,160.5005,160.5301,7835.0
2023-11-27 12:35:00,162.19,162.27,162.18,162.22,6351.0,160.5301,160.6093,160.5203,160.5598,6351.0
2023-11-27 12:40:00,162.22,162.27,162.2,162.25,6045.0,160.5598,160.6093,160.54,160.5895,6045.0
2023-11-27 12:45:00,162.26,162.27,162.18,162.27,8272.0,160.5994,160.6093,160.5203,160.6093,8272.0
2023-11-27 12:50:00,162.28,162.46,162.26,162.46,6240.0,160.6192,160.7974,160.5994,160.7974,6240.0
2023-11-27 12:55:00,162.46,162.49,162.41,162.49,3252.0,160.7974,160.8271,160.7479,160.8271,3252.0
2023-11-27 13:00:00,162.47,162.68,162.44,162.68,7334.0,160.8073,161.0151,160.7776,161.0151,7334.0
2023-11-27 13:05:00,162.67,162.81,162.66,162.69,9036.0,161.0052,161.1438,160.9953,161.025,9036.0
2023-11-27 13:10:00,162.68,162.89,162.68,162.87,4346.0,161.0151,161.223,161.0151,161.2032,4346.0
2023-11-27 13:15:00,162.89,162.89,162.71,162.71,9180.0,161.223,161.223,161.0448,161.0448,9180.0
2023-11-27 13:20:00,162.66,162.66,162.46,162.53,7377.0,160.9953,160.9953,160.7974,160.8667,7377.0
2023-11-27 13:25:00,162.5,162.53,162.41,162.51,6199.0,160.837,160.8667,160.7479,160.8469,6199.0
2023-11-27 13:30:00,162.52,162.63,162.5,162.6,7259.0,160.8568,160.9656,160.837,160.936,7259.0
2023-11-27 13:35:00,162.61,162.66,162.48,162.49,5388.0,160.9458,160.9953,160.8172,160.8271,5388.0
2023-11-27 13:40:00,162.49,162.52,162.38,162.38,4575.0,160.8271,160.8568,160.7182,160.7182,4575.0
2023-11-27 13:45:00,162.38,162.48,162.36,162.39,6115.0,160.7182,160.8172,160.6984,160.7281,6115.0
2023-11-27 13:50:00,162.39,162.47,162.34,162.41,4502.0,160.7281,160.8073,160.6786,160.7479,4502.0
2023-11-27 13:55:00,162.4,162.4,162.3,162.33,5500.0,160.738,160.738,160.639,160.6687,5500.0
2023-11-27 14:00:00,162.36,162.4,162.3,162.3,5200.0,160.6984,160.738,160.639,160.639,5200.0
2023-11-27 14:05:00,162.27,162.31,162.23,162.31,6924.0,160.6093,160.6489,160.5697,160.6489,6924.0
2023-11-27 14:10:00,162.31,162.35,162.27,162.3,4237.0,160.6489,160.6885,160.6093,160.639,4237.0
2023-11-27 14:15:00,162.27,162.27,162.1,162.1,6016.0,160.6093,160.6093,160.4411,160.4411,6016.0
2023-11-27 14:20:00,162.12,162.21,162.12,162.18,6656.0,160.4609,160.5499,160.4609,160.5203,6656.0
2023-11-27 14:25:00,162.19,162.22,162.11,162.22,10807.0,160.5301,160.5598,160.451,160.5598,10807.0
2023-11-27 14:30:00,162.22,162.31,162.17,162.29,3700.0,160.5598,160.6489,160.5104,160.6291,3700.0
2023-11-27 14:35:00,162.31,162.36,162.21,162.21,3680.0,160.6489,160.6984,160.5499,160.5499,3680.0
2023-11-27 14:40:00,162.15,162.16,161.78,161.92,7232.0,160.4906,160.5005,160.1243,160.2629,7232.0
2023-11-27 14:45:00,161.96,161.99,161.87,161.9,5793.0,160.3025,160.3322,160.2134,160.2431,5793.0
2023-11-27 14:50:00,161.89,161.93,161.86,161.89,21140.0,160.2332,160.2728,160.2035,160.2332,21140.0
2023-11-27 14:55:00,161.88,162.03,161.85,162.03,11503.0,160.2233,160.3718,160.1936,160.3718,11503.0
2023-11-27 15:00:00,162.02,162.09,161.98,162.05,6242.0,160.3619,160.4312,160.3223,160.3916,6242.0
2023-11-27 15:05:00,162.05,162.12,162.0,162.05,8707.0,160.3916,160.4609,160.3421,160.3916,8707.0
2023-11-27 15:10:00,162.05,162.08,162.0,162.0,9260.0,160.3916,160.4213,160.3421,160.3421,9260.0
2023-11-27 15:15:00,162.0,162.1,161.96,162.1,9556.0,160.3421,160.4411,160.3025,160.4411,9556.0
2023-11-27 15:20:00,162.12,162.23,162.12,162.19,6439.0,160.4609,160.5697,160.4609,160.5301,6439.0
2023-11-27 15:25:00,162.18,162.22,162.1,162.14,11729.0,160.5203,160.5598,160.4411,160.4807,11729.0
2023-11-27 15:30:00,162.15,162.16,162.08,162.09,8801.0,160.4906,160.5005,160.4213,160.4312,8801.0
2023-11-27 15:35:00,162.07,162.22,162.06,162.21,14410.0,160.4114,160.5598,160.4015,160.5499,14410.0
2023-11-27 15:40:00,162.2,162.21,162.03,162.07,15416.0,160.54,160.5499,160.3718,160.4114,15416.0
2023-11-27 15:45:00,162.06,162.06,161.91,161.97,26553.0,160.4015,160.4015,160.253,160.3124,26553.0
2023-11-27 15:50:00,161.99,162.08,161.86,161.87,49243.0,160.3322,160.4213,160.2035,160.2134,49243.0
2023-11-27 15:55:00,161.85,161.85,161.59,161.65,65685.0,160.1936,160.1936,159.9363,159.9957,65685.0
2023-11-28 09:30:00,160.75,161.1,160.66,161.07,12090.0,159.1049,159.4513,159.0158,159.4216,12090.0
2023-11-28 09:35:00,161.07,161.12,160.72,160.88,6699.0,159.4216,159.4711,159.0752,159.2336,6699.0
2023-11-28 09:40:00,160.92,161.0,160.58,160.61,15298.0,159.2731,159.3523,158.9366,158.9663,15298.0
2023-11-28 09:45:00,160.6,160.85,160.6,160.61,12470.0,158.9564,159.2039,158.9564,158.9663,12470.0
2023-11-28 09:50:00,160.68,160.69,160.1,160.11,29295.0,159.0356,159.0455,158.4615,158.4714,29295.0
2023-11-28 09:55:00,160.13,160.33,160.11,160.32,13238.0,158.4912,158.6892,158.4714,158.6793,13238.0
2023-11-28 10:00:00,160.3,160.6,160.28,160.57,12185.0,158.6595,158.9564,158.6397,158.9267,12185.0
2023-11-28 10:05:00,160.55,160.64,160.3,160.38,7700.0,158.9069,158.996,158.6595,158.7387,7700.0
2023-11-28 10:10:00,160.39,160.41,160.04,160.16,7627.0,158.7486,158.7684,158.4022,158.5209,7627.0
2023-11-28 10:15:00,160.18,160.3,160.15,160.23,4487.0,158.5407,158.6595,158.511,158.5902,4487.0
2023-11-28 10:20:00,160.24,160.38,160.15,160.27,4800.0,158.6001,158.7387,158.511,158.6298,4800.0
2023-11-28 10:25:00,160.31,160.42,160.3,160.35,4700.0,158.6694,158.7783,158.6595,158.709,4700.0
2023-11-28 10:30:00,160.31,160.42,160.29,160.36,3603.0,158.6694,158.7783,158.6496,158.7189,3603.0
2023-11-28 10:35:00,160.37,160.61,160.09,160.6,9459.0,158.7288,158.9663,158.4516,158.9564,9459.0
2023-11-28 10:40:00,160.66,161.14,160.66,161.06,10989.0,159.0158,159.4909,159.0158,159.4117,10989.0
2023-11-28 10:45:00,161.03,161.03,160.72,160.72,6200.0,159.382,159.382,159.0752,159.0752,6200.0
2023-11-28 10:50:00,160.71,160.75,160.57,160.57,5354.0,159.0653,159.1049,158.9267,158.9267,5354.0
2023-11-28 10:55:00,160.58,160.68,160.42,160.62,4800.0,158.9366,159.0356,158.7783,158.9762,4800.0
2023-11-28 11:00:00,160.63,160.75,160.58,160.75,3732.0,158.9861,159.1049,158.9366,159.1049,3732.0
2023-11-28 11:05:00,160.77,160.91,160.73,160.73,3309.0,159.1247,159.2632,159.0851,159.0851,3309.0
2023-11-28 11:10:00,160.7,160.84,160.57,160.84,3862.0,159.0554,159.194,158.9267,159.194,3862.0
2023-11-28 11:15:00,160.88,160.89,160.79,160.88,3314.0,159.2336,159.2435,159.1445,159.2336,3314.0
2023-11-28 11:20:00,160.88,161.06,160.78,161.06,10075.0,159.2336,159.4117,159.1346,159.4117,10075.0
2023-11-28 11:25:00,161.02,161.17,161.02,161.1,5460.0,159.3721,159.5206,159.3721,159.4513,5460.0
2023-11-28 11:30:00,161.08,161.42,161.08,161.35,5341.0,159.4315,159.768,159.4315,159.6987,5341.0
2023-11-28 11:35:00,161.37,161.47,161.32,161.47,7300.0,159.7185,159.8175,159.6691,159.8175,7300.0
2023-11-28 11:40:00,161.47,161.5,161.34,161.38,6348.0,159.8175,159.8472,159.6888,159.7284,6348.0
2023-11-28 11:45:00,161.42,161.42,161.17,161.27,10948.0,159.768,159.768,159.5206,159.6196,10948.0
2023-11-28 11:50:00,161.28,161.28,161.07,161.08,5429.0,159.6295,159.6295,159.4216,159.4315,5429.0
2023-11-28 11:55:00,161.08,161.21,161.08,161.21,2865.0,159.4315,159.5602,159.4315,159.5602,2865.0
2023-11-28 12:00:00,161.21,161.25,161.19,161.22,4320.0,159.5602,159.5998,159.5404,159.5701,4320.0
2023-11-28 12:05:00,161.27,161.27,161.05,161.12,25785.0,159.6196,159.6196,159.4018,159.4711,25785.0
2023-11-28 12:10:00,161.1,161.19,161.07,161.13,7100.0,159.4513,159.5404,159.4216,159.481,7100.0
2023-11-28 12:15:00,161.12,161.18,161.06,161.09,11592.0,159.4711,159.5305,159.4117,159.4414,11592.0
2023-11-28 12:20:00,161.07,161.14,161.03,161.08,4800.0,159.4216,159.4909,159.382,159.4315,4800.0
2023-11-28 12:25:00,161.09,161.11,160.9,160.95,5410.0,159.4414,159.4612,159.2533,159.3028,5410.0
2023-11-28 12:30:00,160.94,160.94,160.69,160.82,8948.0,159.2929,159.2929,159.0455,159.1742,8948.0
2023-11-28 12:35:00,160.82,160.9,160.79,160.82,6000.0,159.1742,159.2533,159.1445,159.1742,6000.0
2023-11-28 12:40:00,160.83,160.83,160.66,160.67,4900.0,159.1841,159.1841,159.0158,159.0257,4900.0
2023-11-28 12:45:00,160.66,160.69,160.49,160.55,8833.0,159.0158,159.0455,158.8475,158.9069,8833.0
2023-11-28 12:50:00,160.5,160.58,160.42,160.56,5016.0,158.8574,158.9366,158.7783,158.9168,5016.0
2023-11-28 12:55:00,160.54,160.62,160.53,160.53,3259.0,158.897,158.9762,158.8871,158.8871,3259.0
2023-11-28 13:00:00,160.51,160.56,160.06,160.21,20362.0,158.8673,158.9168,158.4219,158.5704,20362.0
2023-11-28 13:05:00,160.25,160.37,160.21,160.21,6412.0,158.61,158.7288,158.5704,158.5704,6412.0
2023-11-28 13:10:00,160.17,160.24,159.74,159.82,10563.0,158.5308,158.6001,158.1052,158.1844,10563.0
2023-11-28 13:15:00,159.81,159.82,159.62,159.82,21540.0,158.1745,158.1844,157.9864,158.1844,21540.0
2023-11-28 13:20:00,159.85,159.98,159.8,159.8,4264.0,158.2141,158.3428,158.1646,158.1646,4264.0
2023-11-28 13:25:00,159.8,160.1,159.8,160.06,6042.0,158.1646,158.4615,158.1646,158.4219,6042.0
2023-11-28 13:30:00,160.04,160.14,160.0,160.11,6365.0,158.4022,158.5011,158.3626,158.4714,6365.0
2023-11-28 13:35:00,160.1,160.15,160.06,160.11,5152.0,158.4615,158.511,158.4219,158.4714,5152.0
2023-11-28 13:40:00,160.11,160.15,160.02,160.02,5520.0,158.4714,158.511,158.3824,158.3824,5520.0
2023-11-28 13:45:00,160.05,160.21,160.04,160.12,5119.0,158.412,158.5704,158.4022,158.4813,5119.0
2023-11-28 13:50:00,160.08,160.14,160.03,160.04,3300.0,158.4417,158.5011,158.3923,158.4022,3300.0
2023-11-28 13:55:00,160.03,160.04,159.87,159.91,12319.0,158.3923,158.4022,158.2339,158.2735,12319.0
2023-11-28 14:00:00,159.89,159.96,159.84,159.84,5232.0,158.2537,158.323,158.2042,158.2042,5232.0
2023-11-28 14:05:00,159.85,159.94,159.74,159.81,9498.0,158.2141,158.3032,158.1052,158.1745,9498.0
2023-11-28 14:10:00,159.81,159.97,159.81,159.81,3627.0,158.1745,158.3329,158.1745,158.1745,3627.0
2023-11-28 14:15:00,159.8,159.94,159.8,159.87,3887.0,158.1646,158.3032,158.1646,158.2339,3887.0
2023-11-28 14:20:00,159.89,160.03,159.88,159.94,8589.0,158.2537,158.3923,158.2438,158.3032,8589.0
2023-11-28 14:25:00,159.96,160.07,159.96,159.97,4456.0,158.323,158.4318,158.323,158.3329,4456.0
2023-11-28 14:30:00,159.99,160.05,159.87,160.05,10016.0,158.3527,158.412,158.2339,158.412,10016.0
2023-11-28 14:35:00,160.06,160.23,160.06,160.2,5400.0,158.4219,158.5902,158.4219,158.5605,5400.0
2023-11-28 14:40:00,160.22,160.3,160.22,160.22,7060.0,158.5803,158.6595,158.5803,158.5803,7060.0
2023-11-28 14:45:00,160.22,160.28,160.15,160.22,5290.0,158.5803,158.6397,158.511,158.5803,5290.0
2023-11-28 14:50:00,160.2,160.34,160.2,160.34,3967.0,158.5605,158.6991,158.5605,158.6991,3967.0
2023-11-28 14:55:00,160.35,160.36,160.25,160.29,4153.0,158.709,158.7189,158.61,158.6496,4153.0
2023-11-28 15:00:00,160.28,160.31,160.18,160.22,5400.0,158.6397,158.6694,158.5407,158.5803,5400.0
2023-11-28 15:05:00,160.2,160.21,160.11,160.12,4400.0,158.5605,158.5704,158.4714,158.4813,4400.0
2023-11-28 15:10:00,160.13,160.18,160.03,160.08,6200.0,158.4912,158.5407,158.3923,158.4417,6200.0
2023-11-28 15:15:00,160.07,160.09,160.01,160.03,4600.0,158.4318,158.4516,158.3725,158.3923,4600.0
2023-11-28 15:20:00,160.01,160.06,159.84,159.99,15770.0,158.3725,158.4219,158.2042,158.3527,15770.0
2023-11-28 15:25:00,159.98,160.14,159.96,160.07,7600.0,158.3428,158.5011,158.323,158.4318,7600.0
2023-11-28 15:30:00,160.07,160.26,160.07,160.18,8200.0,158.4318,158.6199,158.4318,158.5407,8200.0
2023-11-28 15:35:00,160.17,160.25,160.17,160.23,9198.0,158.5308,158.61,158.5308,158.5902,9198.0
2023-11-28 15:40:00,160.24,160.31,160.22,160.29,8569.0,158.6001,158.6694,158.5803,158.6496,8569.0
2023-11-28 15:45:00,160.29,160.4,160.28,160.39,17282.0,158.6496,158.7585,158.6397,158.7486,17282.0
2023-11-28 15:50:00,160.38,160.57,160.38,160.5,56814.0,158.7387,158.9267,158.7387,158.8574,56814.0
2023-11-28 15:55:00,160.5,160.78,160.5,160.75,37171.0,158.8574,159.1346,158.8574,159.1049,37171.0
2023-11-29 09:30:00,162.94,163.58,162.74,163.51,30244.0,161.2725,161.9059,161.0745,161.8366,30244.0
2023-11-29 09:35:00,163.57,164.11,163.55,163.82,17454.0,161.896,162.4305,161.8762,162.1435,17454.0
2023-11-29 09:40:00,163.82,164.03,163.78,163.94,18797.0,162.1435,162.3513,162.1039,162.2622,18797.0
2023-11-29 09:45:00,164.02,164.21,164.0,164.05,19559.0,162.3414,162.5295,162.3216,162.3711,19559.0
2023-11-29 09:50:00,164.11,164.18,164.0,164.15,13679.0,162.4305,162.4998,162.3216,162.4701,13679.0
2023-11-29 09:55:00,164.15,164.26,164.09,164.12,23844.0,162.4701,162.579,162.4107,162.4404,23844.0
2023-11-29 10:00:00,164.12,164.33,163.81,163.81,29361.0,162.4404,162.6482,162.1336,162.1336,29361.0
2023-11-29 10:05:00,163.82,163.82,163.07,163.13,13051.0,162.1435,162.1435,161.4011,161.4605,13051.0
2023-11-29 10:10:00,163.15,163.17,163.02,163.09,10856.0,161.4803,161.5001,161.3517,161.4209,10856.0
2023-11-29 10:15:00,163.11,163.21,162.92,163.1,16158.0,161.4407,161.5397,161.2527,161.4308,16158.0
2023-11-29 10:20:00,163.04,163.29,162.97,163.06,13084.0,161.3714,161.6189,161.3022,161.3912,13084.0
2023-11-29 10:25:00,163.09,163.52,163.09,163.52,9623.0,161.4209,161.8465,161.4209,161.8465,9623.0
2023-11-29 10:30:00,163.53,163.8,163.47,163.55,11380.0,161.8564,162.1237,161.797,161.8762,11380.0
2023-11-29 10:35:00,163.62,163.69,163.45,163.61,4402.0,161.9455,162.0148,161.7773,161.9356,4402.0
2023-11-29 10:40:00,163.66,163.66,163.43,163.56,17145.0,161.9851,161.9851,161.7575,161.8861,17145.0
2023-11-29 10:45:00,163.57,163.57,163.35,163.5,4200.0,161.896,161.896,161.6783,161.8267,4200.0
2023-11-29 10:50:00,163.62,163.81,163.6,163.77,6165.0,161.9455,162.1336,161.9257,162.094,6165.0
2023-11-29 10:55:00,163.72,163.96,163.71,163.81,7124.0,162.0445,162.282,162.0346,162.1336,7124.0
2023-11-29 11:00:00,163.83,163.84,163.67,163.69,6900.0,162.1534,162.1633,161.995,162.0148,6900.0
2023-11-29 11:05:00,163.69,163.7,163.36,163.36,7392.0,162.0148,162.0247,161.6882,161.6882,7392.0
2023-11-29 11:10:00,163.37,163.37,163.08,163.14,12407.0,161.6981,161.6981,161.411,161.4704,12407.0
2023-11-29 11:15:00,163.14,163.19,162.91,162.98,6823.0,161.4704,161.5199,161.2428,161.3121,6823.0
2023-11-29 11:20:00,162.97,162.97,162.74,162.75,7800.0,161.3022,161.3022,161.0745,161.0844,7800.0
2023-11-29 11:25:00,162.7,162.76,162.61,162.65,10726.0,161.0349,161.0943,160.9458,160.9854,10726.0
2023-11-29 11:30:00,162.68,162.72,162.41,162.6,13796.0,161.0151,161.0547,160.7479,160.936,13796.0
2023-11-29 11:35:00,162.58,162.87,162.58,162.8,7873.0,160.9162,161.2032,160.9162,161.1339,7873.0
2023-11-29 11:40:00,162.78,162.85,162.72,162.72,9674.0,161.1141,161.1834,161.0547,161.0547,9674.0
2023-11-29 11:45:00,162.72,162.86,162.72,162.82,3977.0,161.0547,161.1933,161.0547,161.1537,3977.0
2023-11-29 11:50:00,162.75,162.91,162.66,162.91,5000.0,161.0844,161.2428,160.9953,161.2428,5000.0
2023-11-29 11:55:00,162.91,162.91,162.75,162.85,8047.0,161.2428,161.2428,161.0844,161.1834,8047.0
2023-11-29 12:00:00,162.86,162.86,162.69,162.75,6411.0,161.1933,161.1933,161.025,161.0844,6411.0
2023-11-29 12:05:00,162.77,162.88,162.67,162.85,2903.0,161.1042,161.2131,161.0052,161.1834,2903.0
2023-11-29 12:10:00,162.87,162.94,162.75,162.94,4248.0,161.2032,161.2725,161.0844,161.2725,4248.0
2023-11-29 12:15:00,162.92,162.95,162.85,162.85,2600.0,161.2527,161.2824,161.1834,161.1834,2600.0
2023-11-29 12:20:00,162.81,163.05,162.81,163.04,3653.0,161.1438,161.3813,161.1438,161.3714,3653.0
2023-11-29 12:25:00,163.02,163.15,162.92,163.14,7349.0,161.3517,161.4803,161.2527,161.4704,7349.0
2023-11-29 12:30:00,163.19,163.25,163.16,163.21,9259.0,161.5199,161.5793,161.4902,161.5397,9259.0
2023-11-29 12:35:00,163.18,163.24,163.18,163.23,1868.0,161.51,161.5694,161.51,161.5595,1868.0
2023-11-29 12:40:00,163.22,163.25,163.12,163.12,4200.0,161.5496,161.5793,161.4506,161.4506,4200.0
2023-11-29 12:45:00,163.11,163.15,163.07,163.13,5850.0,161.4407,161.4803,161.4011,161.4605,5850.0
2023-11-29 12:50:00,163.13,163.16,163.11,163.13,1100.0,161.4605,161.4902,161.4407,161.4605,1100.0
2023-11-29 12:55:00,163.12,163.12,163.0,163.02,6077.0,161.4506,161.4506,161.3319,161.3517,6077.0
2023-11-29 13:00:00,163.03,163.18,162.95,163.13,13427.0,161.3616,161.51,161.2824,161.4605,13427.0
2023-11-29 13:05:00,163.09,163.09,162.91,162.96,3616.0,161.4209,161.4209,161.2428,161.2923,3616.0
2023-11-29 13:10:00,163.01,163.01,162.82,162.84,6700.0,161.3418,161.3418,161.1537,161.1735,6700.0
2023-11-29 13:15:00,162.84,162.89,162.78,162.83,3400.0,161.1735,161.223,161.1141,161.1636,3400.0
2023-11-29 13:20:00,162.8,162.95,162.78,162.93,4185.0,161.1339,161.2824,161.1141,161.2626,4185.0
2023-11-29 13:25:00,162.91,163.07,162.9,163.06,6434.0,161.2428,161.4011,161.2329,161.3912,6434.0
2023-11-29 13:30:00,163.06,163.06,162.66,162.71,10859.0,161.3912,161.3912,160.9953,161.0448,10859.0
2023-11-29 13:35:00,162.72,162.9,162.67,162.89,6531.0,161.0547,161.2329,161.0052,161.223,6531.0
2023-11-29 13:40:00,162.91,162.91,162.84,162.87,3353.0,161.2428,161.2428,161.1735,161.2032,3353.0
2023-11-29 13:45:00,162.86,162.99,162.86,162.91,4900.0,161.1933,161.322,161.1933,161.2428,4900.0
2023-11-29 13:50:00,162.88,162.96,162.88,162.9,4816.0,161.2131,161.2923,161.2131,161.2329,4816.0
2023-11-29 13:55:00,162.88,162.95,162.83,162.91,3812.0,161.2131,161.2824,161.1636,161.2428,3812.0
2023-11-29 14:00:00,162.89,162.91,162.7,162.74,4219.0,161.223,161.2428,161.0349,161.0745,4219.0
2023-11-29 14:05:00,162.75,162.88,162.71,162.76,4742.0,161.0844,161.2131,161.0448,161.0943,4742.0
2023-11-29 14:10:00,162.76,162.96,162.76,162.78,7169.0,161.0943,161.2923,161.0943,161.1141,7169.0
2023-11-29 14:15:00,162.78,162.89,162.77,162.82,10279.0,161.1141,161.223,161.1042,161.1537,10279.0
2023-11-29 14:20:00,162.86,162.86,162.7,162.71,8537.0,161.1933,161.1933,161.0349,161.0448,8537.0
2023-11-29 14:25:00,162.7,162.72,162.53,162.59,10753.0,161.0349,161.0547,160.8667,160.9261,10753.0
2023-11-29 14:30:00,162.55,162.62,162.48,162.6,15364.0,160.8865,160.9557,160.8172,160.936,15364.0
2023-11-29 14:35:00,162.59,162.6,162.25,162.27,17866.0,160.9261,160.936,160.5895,160.6093,17866.0
2023-11-29 14:40:00,162.27,162.43,162.26,162.43,6200.0,160.6093,160.7677,160.5994,160.7677,6200.0
2023-11-29 14:45:00,162.41,162.6,162.41,162.57,8045.0,160.7479,160.936,160.7479,160.9063,8045.0
2023-11-29 14:50:00,162.56,162.66,162.54,162.6,9674.0,160.8964,160.9953,160.8766,160.936,9674.0
2023-11-29 14:55:00,162.61,162.64,162.57,162.62,4871.0,160.9458,160.9755,160.9063,160.9557,4871.0
2023-11-29 15:00:00,162.62,162.66,162.51,162.64,15423.0,160.9557,160.9953,160.8469,160.9755,15423.0
2023-11-29 15:05:00,162.66,162.75,162.62,162.72,12221.0,160.9953,161.0844,160.9557,161.0547,12221.0
2023-11-29 15:10:00,162.72,162.74,162.53,162.53,15098.0,161.0547,161.0745,160.8667,160.8667,15098.0
2023-11-29 15:15:00,162.54,162.56,162.23,162.36,25199.0,160.8766,160.8964,160.5697,160.6984,25199.0
2023-11-29 15:20:00,162.35,162.36,162.13,162.16,16908.0,160.6885,160.6984,160.4708,160.5005,16908.0
2023-11-29 15:25:00,162.17,162.19,162.02,162.09,22926.0,160.5104,160.5301,160.3619,160.4312,22926.0
2023-11-29 15:30:00,162.1,162.22,162.03,162.12,13142.0,160.4411,160.5598,160.3718,160.4609,13142.0
2023-11-29 15:35:00,162.14,162.16,162.01,162.01,14852.0,160.4807,160.5005,160.352,160.352,14852.0
2023-11-29 15:40:00,162.02,162.26,162.02,162.26,6803.0,160.3619,160.5994,160.3619,160.5994,6803.0
2023-11-29 15:45:00,162.24,162.31,162.19,162.31,9743.0,160.5796,160.6489,160.5301,160.6489,9743.0
2023-11-29 15:50:00,162.29,162.37,162.14,162.16,30948.0,160.6291,160.7083,160.4807,160.5005,30948.0
2023-11-29 15:55:00,162.19,162.31,162.1,162.22,38876.0,160.5301,160.6489,160.4411,160.5598,38876.0
2023-11-30 09:30:00,162.61,162.61,162.06,162.26,21591.0,160.9458,160.9458,160.4015,160.5994,21591.0
2023-11-30 09:35:00,162.41,162.41,161.63,161.63,4707.0,160.7479,160.7479,159.9759,159.9759,4707.0
2023-11-30 09:40:00,161.64,161.64,161.25,161.53,15295.0,159.9858,159.9858,159.5998,159.8769,15295.0
2023-11-30 09:45:00,161.52,161.52,160.95,161.07,8226.0,159.867,159.867,159.3028,159.4216,8226.0
2023-11-30 09:50:00,161.19,161.49,161.08,161.45,17926.0,159.5404,159.8373,159.4315,159.7977,17926.0
2023-11-30 09:55:00,161.43,161.47,161.27,161.33,8330.0,159.7779,159.8175,159.6196,159.6789,8330.0
2023-11-30 10:00:00,161.32,161.35,160.36,160.36,31976.0,159.6691,159.6987,158.7189,158.7189,31976.0
2023-11-30 10:05:00,160.42,160.75,160.35,160.67,26961.0,158.7783,159.1049,158.709,159.0257,26961.0
2023-11-30 10:10:00,160.66,161.18,160.62,161.15,9019.0,159.0158,159.5305,158.9762,159.5008,9019.0
2023-11-30 10:15:00,161.15,161.44,161.11,161.29,7426.0,159.5008,159.7878,159.4612,159.6394,7426.0
2023-11-30 10:20:00,161.27,161.27,160.97,161.1,7750.0,159.6196,159.6196,159.3226,159.4513,7750.0
2023-11-30 10:25:00,161.13,161.19,160.76,160.76,9611.0,159.481,159.5404,159.1148,159.1148,9611.0
2023-11-30 10:30:00,160.79,160.94,160.6,160.93,7111.0,159.1445,159.2929,158.9564,159.283,7111.0
2023-11-30 10:35:00,160.91,160.93,160.11,160.19,12172.0,159.2632,159.283,158.4714,158.5506,12172.0
2023-11-30 10:40:00,160.13,160.15,159.81,159.99,26246.0,158.4912,158.511,158.1745,158.3527,26246.0
2023-11-30 10:45:00,160.02,160.02,159.59,159.6,13998.0,158.3824,158.3824,157.9568,157.9667,13998.0
2023-11-30 10:50:00,159.55,159.81,159.5,159.73,7906.0,157.9172,158.1745,157.8677,158.0953,7906.0
2023-11-30 10:55:00,159.7,160.17,159.62,160.17,13716.0,158.0656,158.5308,157.9864,158.5308,13716.0
2023-11-30 11:00:00,160.16,160.28,160.08,160.22,10248.0,158.5209,158.6397,158.4417,158.5803,10248.0
2023-11-30 11:05:00,160.24,160.31,159.72,159.72,12703.0,158.6001,158.6694,158.0854,158.0854,12703.0
2023-11-30 11:10:00,159.7,160.04,159.65,160.04,4433.0,158.0656,158.4022,158.0161,158.4022,4433.0
2023-11-30 11:15:00,160.06,160.12,159.9,159.9,3975.0,158.4219,158.4813,158.2636,158.2636,3975.0
2023-11-30 11:20:00,159.88,159.96,159.78,159.83,4400.0,158.2438,158.323,158.1448,158.1943,4400.0
2023-11-30 11:25:00,159.87,159.94,159.66,159.79,6308.0,158.2339,158.3032,158.026,158.1547,6308.0
2023-11-30 11:30:00,159.77,159.92,159.62,159.83,8907.0,158.1349,158.2834,157.9864,158.1943,8907.0
2023-11-30 11:35:00,159.84,160.0,159.82,159.91,7912.0,158.2042,158.3626,158.1844,158.2735,7912.0
2023-11-30 11:40:00,159.89,160.02,159.78,159.84,6579.0,158.2537,158.3824,158.1448,158.2042,6579.0
2023-11-30 11:45:00,159.81,159.82,159.53,159.72,13382.0,158.1745,158.1844,157.8974,158.0854,13382.0
2023-11-30 11:50:00,159.73,159.86,159.71,159.71,6998.0,158.0953,158.224,158.0755,158.0755,6998.0
2023-11-30 11:55:00,159.65,159.67,159.36,159.42,7362.0,158.0161,158.0359,157.7291,157.7885,7362.0
2023-11-30 12:00:00,159.42,159.89,159.3,159.79,12709.0,157.7885,158.2537,157.6697,158.1547,12709.0
2023-11-30 12:05:00,159.8,159.92,159.75,159.89,11268.0,158.1646,158.2834,158.1151,158.2537,11268.0
2023-11-30 12:10:00,159.91,160.04,159.81,160.03,13989.0,158.2735,158.4022,158.1745,158.3923,13989.0
2023-11-30 12:15:00,160.02,160.04,159.78,159.88,7101.0,158.3824,158.4022,158.1448,158.2438,7101.0
2023-11-30 12:20:00,159.86,159.86,159.75,159.81,5115.0,158.224,158.224,158.1151,158.1745,5115.0
2023-11-30 12:25:00,159.8,159.87,159.74,159.79,3992.0,158.1646,158.2339,158.1052,158.1547,3992.0
2023-11-30 12:30:00,159.81,159.98,159.74,159.79,4310.0,158.1745,158.3428,158.1052,158.1547,4310.0
2023-11-30 12:35:00,159.79,159.91,159.79,159.85,3900.0,158.1547,158.2735,158.1547,158.2141,3900.0
2023-11-30 12:40:00,159.83,160.02,159.83,160.02,5071.0,158.1943,158.3824,158.1943,158.3824,5071.0
2023-11-30 12:45:00,160.0,160.17,159.95,160.17,10073.0,158.3626,158.5308,158.3131,158.5308,10073.0
2023-11-30 12:50:00,160.17,160.3,160.16,160.16,14897.0,158.5308,158.6595,158.5209,158.5209,14897.0
2023-11-30 12:55:00,160.11,160.12,160.02,160.11,5267.0,158.4714,158.4813,158.3824,158.4714,5267.0
2023-11-30 13:00:00,160.11,160.11,159.85,159.86,12781.0,158.4714,158.4714,158.2141,158.224,12781.0
2023-11-30 13:05:00,159.85,159.88,159.56,159.56,5600.0,158.2141,158.2438,157.9271,157.9271,5600.0
2023-11-30 13:10:00,159.57,159.62,159.49,159.56,11896.0,157.937,157.9864,157.8578,157.9271,11896.0
2023-11-30 13:15:00,159.6,159.63,159.44,159.51,5400.0,157.9667,157.9963,157.8083,157.8776,5400.0
2023-11-30 13:20:00,159.48,159.72,159.45,159.63,4210.0,157.8479,158.0854,157.8182,157.9963,4210.0
2023-11-30 13:25:00,159.63,159.68,159.45,159.45,4817.0,157.9963,158.0458,157.8182,157.8182,4817.0
2023-11-30 13:30:00,159.44,159.61,159.25,159.6,12375.0,157.8083,157.9766,157.6202,157.9667,12375.0
2023-11-30 13:35:00,159.63,159.68,159.61,159.65,3222.0,157.9963,158.0458,157.9766,158.0161,3222.0
2023-11-30 13:40:00,159.66,159.7,159.55,159.55,8993.0,158.026,158.0656,157.9172,157.9172,8993.0
2023-11-30 13:45:00,159.57,159.58,159.46,159.49,7859.0,157.937,157.9469,157.8281,157.8578,7859.0
2023-11-30 13:50:00,159.47,159.55,159.38,159.55,5500.0,157.838,157.9172,157.7489,157.9172,5500.0
2023-11-30 13:55:00,159.56,159.69,159.55,159.69,3200.0,157.9271,158.0557,157.9172,158.0557,3200.0
2023-11-30 14:00:00,159.71,159.82,159.71,159.77,6787.0,158.0755,158.1844,158.0755,158.1349,6787.0
2023-11-30 14:05:00,159.77,159.87,159.76,159.85,11106.0,158.1349,158.2339,158.125,158.2141,11106.0
2023-11-30 14:10:00,159.87,159.97,159.84,159.97,8350.0,158.2339,158.3329,158.2042,158.3329,8350.0
2023-11-30 14:15:00,159.98,159.98,159.82,159.83,26040.0,158.3428,158.3428,158.1844,158.1943,26040.0
2023-11-30 14:20:00,159.78,159.83,159.73,159.81,5294.0,158.1448,158.1943,158.0953,158.1745,5294.0
2023-11-30 14:25:00,159.77,159.77,159.64,159.66,4300.0,158.1349,158.1349,158.0062,158.026,4300.0
2023-11-30 14:30:00,159.67,159.88,159.62,159.87,9278.0,158.0359,158.2438,157.9864,158.2339,9278.0
2023-11-30 14:35:00,159.87,159.88,159.77,159.88,4306.0,158.2339,158.2438,158.1349,158.2438,4306.0
2023-11-30 14:40:00,159.9,160.02,159.88,160.02,32728.0,158.2636,158.3824,158.2438,158.3824,32728.0
2023-11-30 14:45:00,160.02,160.2,159.99,160.19,23676.0,158.3824,158.5605,158.3527,158.5506,23676.0
2023-11-30 14:50:00,160.2,160.23,160.08,160.09,14132.0,158.5605,158.5902,158.4417,158.4516,14132.0
2023-11-30 14:55:00,160.1,160.16,160.06,160.07,32561.0,158.4615,158.5209,158.4219,158.4318,32561.0
2023-11-30 15:00:00,160.07,160.1,159.86,159.94,15870.0,158.4318,158.4615,158.224,158.3032,15870.0
2023-11-30 15:05:00,159.88,159.88,159.61,159.64,11886.0,158.2438,158.2438,157.9766,158.0062,11886.0
2023-11-30 15:10:00,159.66,159.77,159.62,159.67,13388.0,158.026,158.1349,157.9864,158.0359,13388.0
2023-11-30 15:15:00,159.66,159.7,159.61,159.7,12000.0,158.026,158.0656,157.9766,158.0656,12000.0
2023-11-30 15:20:00,159.68,159.79,159.61,159.67,6328.0,158.0458,158.1547,157.9766,158.0359,6328.0
2023-11-30 15:25:00,159.66,159.68,159.39,159.51,81339.0,158.026,158.0458,157.7588,157.8776,81339.0
2023-11-30 15:30:00,159.52,159.7,159.47,159.66,43526.0,157.8875,158.0656,157.838,158.026,43526.0
2023-11-30 15:35:00,159.67,159.7,159.48,159.57,94541.0,158.0359,158.0656,157.8479,157.937,94541.0
2023-11-30 15:40:00,159.57,159.99,159.56,159.99,17584.0,157.937,158.3527,157.9271,158.3527,17584.0
2023-11-30 15:45:00,160.0,160.12,159.88,159.95,35144.0,158.3626,158.4813,158.2438,158.3131,35144.0
2023-11-30 15:50:00,159.96,160.51,159.96,160.41,87483.0,158.323,158.8673,158.323,158.7684,87483.0
2023-11-30 15:55:00,160.41,160.57,160.31,160.54,129293.0,158.7684,158.9267,158.6694,158.897,129293.0
2023-12-01 09:30:00,160.08,160.1,159.06,159.16,16352.0,158.4417,158.4615,157.4322,157.5312,16352.0
2023-12-01 09:35:00,159.04,159.99,158.89,159.99,20242.0,157.4124,158.3527,157.2639,158.3527,20242.0
2023-12-01 09:40:00,159.99,160.28,159.81,160.27,10396.0,158.3527,158.6397,158.1745,158.6298,10396.0
2023-12-01 09:45:00,160.36,160.56,160.0,160.0,7796.0,158.7189,158.9168,158.3626,158.3626,7796.0
2023-12-01 09:50:00,160.01,160.18,159.75,159.98,13758.0,158.3725,158.5407,158.1151,158.3428,13758.0
2023-12-01 09:55:00,159.99,160.1,159.65,159.67,8592.0,158.3527,158.4615,158.0161,158.0359,8592.0
2023-12-01 10:00:00,159.85,160.23,159.76,159.96,16195.0,158.2141,158.5902,158.125,158.323,16195.0
2023-12-01 10:05:00,159.98,160.06,159.6,159.63,10127.0,158.3428,158.4219,157.9667,157.9963,10127.0
2023-12-01 10:10:00,159.66,159.96,159.55,159.6,8600.0,158.026,158.323,157.9172,157.9667,8600.0
2023-12-01 10:15:00,159.67,159.68,159.27,159.46,7851.0,158.0359,158.0458,157.64,157.8281,7851.0
2023-12-01 10:20:00,159.46,159.46,159.29,159.38,6219.0,157.8281,157.8281,157.6598,157.7489,6219.0
2023-12-01 10:25:00,159.38,159.39,159.07,159.27,5724.0,157.7489,157.7588,157.4421,157.64,5724.0
2023-12-01 10:30:00,159.24,159.65,159.1,159.59,5400.0,157.6103,158.0161,157.4718,157.9568,5400.0
2023-12-01 10:35:00,159.61,159.83,159.59,159.68,4119.0,157.9766,158.1943,157.9568,158.0458,4119.0
2023-12-01 10:40:00,159.72,159.98,159.63,159.94,3707.0,158.0854,158.3428,157.9963,158.3032,3707.0
2023-12-01 10:45:00,159.94,159.95,159.79,159.87,4205.0,158.3032,158.3131,158.1547,158.2339,4205.0
2023-12-01 10:50:00,159.83,159.99,159.81,159.96,2000.0,158.1943,158.3527,158.1745,158.323,2000.0
2023-12-01 10:55:00,160.09,160.1,159.84,160.06,4900.0,158.4516,158.4615,158.2042,158.4219,4900.0
2023-12-01 11:00:00,160.07,160.38,159.57,160.28,24195.0,158.4318,158.7387,157.937,158.6397,24195.0
2023-12-01 11:05:00,160.26,160.45,159.96,160.45,10864.0,158.6199,158.808,158.323,158.808,10864.0
2023-12-01 11:10:00,160.5,160.88,160.44,160.88,15406.0,158.8574,159.2336,158.7981,159.2336,15406.0
2023-12-01 11:15:00,160.9,161.0,160.72,160.83,10389.0,159.2533,159.3523,159.0752,159.1841,10389.0
2023-12-01 11:20:00,160.81,160.82,160.54,160.71,10052.0,159.1643,159.1742,158.897,159.0653,10052.0
2023-12-01 11:25:00,160.71,160.9,160.69,160.88,7109.0,159.0653,159.2533,159.0455,159.2336,7109.0
2023-12-01 11:30:00,160.85,161.06,160.58,161.03,9654.0,159.2039,159.4117,158.9366,159.382,9654.0
2023-12-01 11:35:00,161.02,161.02,160.66,160.86,17638.0,159.3721,159.3721,159.0158,159.2138,17638.0
2023-12-01 11:40:00,160.85,161.36,160.79,161.35,32567.0,159.2039,159.7086,159.1445,159.6987,32567.0
2023-12-01 11:45:00,161.33,161.35,160.96,161.08,15948.0,159.6789,159.6987,159.3127,159.4315,15948.0
2023-12-01 11:50:00,161.06,161.42,160.9,161.28,18854.0,159.4117,159.768,159.2533,159.6295,18854.0
2023-12-01 11:55:00,161.33,161.34,161.2,161.2,8086.0,159.6789,159.6888,159.5503,159.5503,8086.0
2023-12-01 12:00:00,161.2,161.25,161.1,161.16,7394.0,159.5503,159.5998,159.4513,159.5107,7394.0
2023-12-01 12:05:00,161.13,161.28,161.01,161.17,9101.0,159.481,159.6295,159.3622,159.5206,9101.0
2023-12-01 12:10:00,161.11,161.33,161.11,161.21,6996.0,159.4612,159.6789,159.4612,159.5602,6996.0
2023-12-01 12:15:00,161.24,161.28,160.89,160.93,6541.0,159.5899,159.6295,159.2435,159.283,6541.0
2023-12-01 12:20:00,160.95,161.1,160.82,161.02,14011.0,159.3028,159.4513,159.1742,159.3721,14011.0
2023-12-01 12:25:00,160.93,161.29,160.93,161.29,8822.0,159.283,159.6394,159.283,159.6394,8822.0
2023-12-01 12:30:00,161.25,161.39,161.19,161.31,8250.0,159.5998,159.7383,159.5404,159.6592,8250.0
2023-12-01 12:35:00,161.29,161.43,161.15,161.4,7408.0,159.6394,159.7779,159.5008,159.7482,7408.0
2023-12-01 12:40:00,161.39,161.53,161.33,161.48,5475.0,159.7383,159.8769,159.6789,159.8274,5475.0
2023-12-01 12:45:00,161.48,161.68,161.45,161.67,8424.0,159.8274,160.0254,159.7977,160.0155,8424.0
2023-12-01 12:50:00,161.63,161.66,161.56,161.63,4172.0,159.9759,160.0056,159.9066,159.9759,4172.0
2023-12-01 12:55:00,161.71,161.71,161.56,161.56,6763.0,160.0551,160.0551,159.9066,159.9066,6763.0
2023-12-01 13:00:00,161.6,161.6,161.46,161.46,4600.0,159.9462,159.9462,159.8076,159.8076,4600.0
2023-12-01 13:05:00,161.43,161.5,161.36,161.5,14644.0,159.7779,159.8472,159.7086,159.8472,14644.0
2023-12-01 13:10:00,161.45,161.46,161.2,161.23,4301.0,159.7977,159.8076,159.5503,159.58,4301.0
2023-12-01 13:15:00,161.26,161.36,161.18,161.28,3708.0,159.6097,159.7086,159.5305,159.6295,3708.0
2023-12-01 13:20:00,161.33,161.51,161.24,161.51,4002.0,159.6789,159.8571,159.5899,159.8571,4002.0
2023-12-01 13:25:00,161.51,161.54,161.2,161.2,5200.0,159.8571,159.8868,159.5503,159.5503,5200.0
2023-12-01 13:30:00,161.21,161.27,161.15,161.22,5391.0,159.5602,159.6196,159.5008,159.5701,5391.0
2023-12-01 13:35:00,161.28,161.29,161.04,161.05,3783.0,159.6295,159.6394,159.3919,159.4018,3783.0
2023-12-01 13:40:00,161.06,161.14,160.95,161.13,6900.0,159.4117,159.4909,159.3028,159.481,6900.0
2023-12-01 13:45:00,161.12,161.12,161.03,161.05,5151.0,159.4711,159.4711,159.382,159.4018,5151.0
2023-12-01 13:50:00,161.03,161.13,160.99,161.03,3500.0,159.382,159.481,159.3424,159.382,3500.0
2023-12-01 13:55:00,161.06,161.12,161.02,161.05,3152.0,159.4117,159.4711,159.3721,159.4018,3152.0
2023-12-01 14:00:00,161.06,161.14,160.95,161.14,3619.0,159.4117,159.4909,159.3028,159.4909,3619.0
2023-12-01 14:05:00,161.12,161.13,160.96,160.97,4902.0,159.4711,159.481,159.3127,159.3226,4902.0
2023-12-01 14:10:00,161.02,161.23,161.01,161.23,4748.0,159.3721,159.58,159.3622,159.58,4748.0
2023-12-01 14:15:00,161.17,161.21,161.06,161.06,7321.0,159.5206,159.5602,159.4117,159.4117,7321.0
2023-12-01 14:20:00,161.03,161.22,161.01,161.21,5824.0,159.382,159.5701,159.3622,159.5602,5824.0
2023-12-01 14:25:00,161.2,161.2,161.04,161.14,7925.0,159.5503,159.5503,159.3919,159.4909,7925.0
2023-12-01 14:30:00,161.15,161.16,161.05,161.05,5205.0,159.5008,159.5107,159.4018,159.4018,5205.0
2023-12-01 14:35:00,161.06,161.14,160.98,161.13,6420.0,159.4117,159.4909,159.3325,159.481,6420.0
2023-12-01 14:40:00,161.09,161.17,160.91,160.98,3058.0,159.4414,159.5206,159.2632,159.3325,3058.0
2023-12-01 14:45:00,161.02,161.06,160.93,161.04,4875.0,159.3721,159.4117,159.283,159.3919,4875.0
2023-12-01 14:50:00,161.03,161.09,160.97,161.09,4779.0,159.382,159.4414,159.3226,159.4414,4779.0
2023-12-01 14:55:00,161.08,161.23,161.07,161.23,6448.0,159.4315,159.58,159.4216,159.58,6448.0
2023-12-01 15:00:00,161.28,161.28,161.14,161.18,5734.0,159.6295,159.6295,159.4909,159.5305,5734.0
2023-12-01 15:05:00,161.18,161.22,160.9,161.11,6176.0,159.5305,159.5701,159.2533,159.4612,6176.0
2023-12-01 15:10:00,161.11,161.23,161.09,161.1,8393.0,159.4612,159.58,159.4414,159.4513,8393.0
2023-12-01 15:15:00,161.09,161.15,161.05,161.13,7736.0,159.4414,159.5008,159.4018,159.481,7736.0
2023-12-01 15:20:00,161.13,161.16,161.06,161.11,8000.0,159.481,159.5107,159.4117,159.4612,8000.0
2023-12-01 15:25:00,161.14,161.26,161.13,161.26,7742.0,159.4909,159.6097,159.481,159.6097,7742.0
2023-12-01 15:30:00,161.25,161.25,161.14,161.21,16133.0,159.5998,159.5998,159.4909,159.5602,16133.0
2023-12-01 15:35:00,161.17,161.17,160.94,160.99,7386.0,159.5206,159.5206,159.2929,159.3424,7386.0
2023-12-01 15:40:00,160.99,161.1,160.97,161.05,12489.0,159.3424,159.4513,159.3226,159.4018,12489.0
2023-12-01 15:45:00,161.02,161.02,160.9,161.01,17975.0,159.3721,159.3721,159.2533,159.3622,17975.0
2023-12-01 15:50:00,160.98,161.09,160.88,160.93,39084.0,159.3325,159.4414,159.2336,159.283,39084.0
2023-12-01 15:55:00,160.89,161.23,160.89,161.14,55570.0,159.2435,159.58,159.2435,159.4909,55570.0
2023-12-04 09:30:00,159.41,159.41,158.83,159.28,22232.0,157.7786,157.7786,157.2045,157.6499,22232.0
2023-12-04 09:35:00,159.25,159.25,158.73,158.81,37585.0,157.6202,157.6202,157.1056,157.1847,37585.0
2023-12-04 09:40:00,158.78,158.86,158.31,158.31,65258.0,157.155,157.2342,156.6899,156.6899,65258.0
2023-12-04 09:45:00,158.32,158.5,158.21,158.31,70106.0,156.6998,156.8779,156.5909,156.6899,70106.0
2023-12-04 09:50:00,158.3,158.54,158.1,158.5,25713.0,156.68,156.9175,156.482,156.8779,25713.0
2023-12-04 09:55:00,158.49,158.53,158.25,158.43,17448.0,156.868,156.9076,156.6305,156.8086,17448.0
2023-12-04 10:00:00,158.43,158.89,158.26,158.89,29988.0,156.8086,157.2639,156.6404,157.2639,29988.0
2023-12-04 10:05:00,158.97,158.99,158.65,158.72,18910.0,157.3431,157.3629,157.0264,157.0957,18910.0
2023-12-04 10:10:00,158.69,158.77,158.48,158.54,9425.0,157.066,157.1451,156.8581,156.9175,9425.0
2023-12-04 10:15:00,158.48,158.5,158.03,158.05,14261.0,156.8581,156.8779,156.4127,156.4325,14261.0
2023-12-04 10:20:00,158.02,158.07,157.53,157.54,12380.0,156.4028,156.4523,155.9178,155.9277,12380.0
2023-12-04 10:25:00,157.54,157.63,157.34,157.43,14562.0,155.9277,156.0168,155.7298,155.8189,14562.0
2023-12-04 10:30:00,157.42,157.42,156.75,156.77,36241.0,155.809,155.809,155.1458,155.1656,36241.0
2023-12-04 10:35:00,156.77,157.09,156.77,156.93,43730.0,155.1656,155.4823,155.1656,155.324,43730.0
2023-12-04 10:40:00,156.93,156.99,156.83,156.87,42621.0,155.324,155.3834,155.225,155.2646,42621.0
2023-12-04 10:45:00,156.9,156.97,156.74,156.95,13985.0,155.2943,155.3636,155.1359,155.3438,13985.0
2023-12-04 10:50:00,156.96,156.96,156.58,156.64,23829.0,155.3537,155.3537,154.9776,155.0369,23829.0
2023-12-04 10:55:00,156.63,156.87,156.62,156.7,10333.0,155.027,155.2646,155.0172,155.0963,10333.0
2023-12-04 11:00:00,156.7,156.9,156.68,156.73,5200.0,155.0963,155.2943,155.0765,155.126,5200.0
2023-12-04 11:05:00,156.7,156.89,156.7,156.84,13249.0,155.0963,155.2844,155.0963,155.2349,13249.0
2023-12-04 11:10:00,156.82,157.01,156.57,156.99,14248.0,155.2151,155.4032,154.9677,155.3834,14248.0
2023-12-04 11:15:00,157.0,157.14,156.94,157.05,7222.0,155.3933,155.5318,155.3339,155.4428,7222.0
2023-12-04 11:20:00,157.05,157.39,157.05,157.3,9152.0,155.4428,155.7793,155.4428,155.6902,9152.0
2023-12-04 11:25:00,157.28,157.39,157.16,157.39,8892.0,155.6704,155.7793,155.5516,155.7793,8892.0
2023-12-04 11:30:00,157.34,157.47,157.29,157.41,17167.0,155.7298,155.8585,155.6803,155.7991,17167.0
2023-12-04 11:35:00,157.39,157.52,157.39,157.52,8207.0,155.7793,155.9079,155.7793,155.9079,8207.0
2023-12-04 11:40:00,157.54,157.7,157.53,157.7,45376.0,155.9277,156.0861,155.9178,156.0861,45376.0
2023-12-04 11:45:00,157.72,157.97,157.72,157.86,10055.0,156.1059,156.3533,156.1059,156.2445,10055.0
2023-12-04 11:50:00,157.9,158.03,157.89,157.93,13220.0,156.2841,156.4127,156.2742,156.3137,13220.0
2023-12-04 11:55:00,157.91,158.19,157.91,158.16,22067.0,156.2939,156.5711,156.2939,156.5414,22067.0
2023-12-04 12:00:00,158.19,158.21,158.01,158.06,15089.0,156.5711,156.5909,156.3929,156.4424,15089.0
2023-12-04 12:05:00,158.04,158.06,157.88,158.03,14640.0,156.4226,156.4424,156.2643,156.4127,14640.0
2023-12-04 12:10:00,158.01,158.12,157.91,158.12,11256.0,156.3929,156.5018,156.2939,156.5018,11256.0
2023-12-04 12:15:00,158.11,158.28,158.09,158.22,7772.0,156.4919,156.6602,156.4721,156.6008,7772.0
2023-12-04 12:20:00,158.24,158.26,158.1,158.1,3756.0,156.6206,156.6404,156.482,156.482,3756.0
2023-12-04 12:25:00,158.15,158.39,158.13,158.22,11965.0,156.5315,156.769,156.5117,156.6008,11965.0
2023-12-04 12:30:00,158.27,158.5,158.27,158.43,9400.0,156.6503,156.8779,156.6503,156.8086,9400.0
2023-12-04 12:35:00,158.42,158.54,158.39,158.48,3999.0,156.7987,156.9175,156.769,156.8581,3999.0
2023-12-04 12:40:00,158.49,158.65,158.48,158.59,13055.0,156.868,157.0264,156.8581,156.967,13055.0
2023-12-04 12:45:00,158.56,158.58,158.47,158.48,2400.0,156.9373,156.9571,156.8482,156.8581,2400.0
2023-12-04 12:50:00,158.44,158.61,158.44,158.52,4922.0,156.8185,156.9868,156.8185,156.8977,4922.0
2023-12-04 12:55:00,158.5,158.67,158.5,158.63,3199.0,156.8779,157.0462,156.8779,157.0066,3199.0
2023-12-04 13:00:00,158.61,158.64,158.4,158.4,4100.0,156.9868,157.0165,156.7789,156.7789,4100.0
2023-12-04 13:05:00,158.41,158.41,158.27,158.33,7000.0,156.7888,156.7888,156.6503,156.7097,7000.0
2023-12-04 13:10:00,158.33,158.38,158.3,158.31,10762.0,156.7097,156.7591,156.68,156.6899,10762.0
2023-12-04 13:15:00,158.32,158.38,158.27,158.37,14549.0,156.6998,156.7591,156.6503,156.7492,14549.0
2023-12-04 13:20:00,158.37,158.37,158.11,158.12,5656.0,156.7492,156.7492,156.4919,156.5018,5656.0
2023-12-04 13:25:00,158.05,158.15,158.03,158.08,5800.0,156.4325,156.5315,156.4127,156.4622,5800.0
2023-12-04 13:30:00,158.05,158.14,158.04,158.14,2900.0,156.4325,156.5216,156.4226,156.5216,2900.0
2023-12-04 13:35:00,158.13,158.28,158.13,158.18,2100.0,156.5117,156.6602,156.5117,156.5612,2100.0
2023-12-04 13:40:00,158.15,158.2,158.08,158.1,3600.0,156.5315,156.581,156.4622,156.482,3600.0
2023-12-04 13:45:00,158.08,158.17,158.07,158.1,8429.0,156.4622,156.5513,156.4523,156.482,8429.0
2023-12-04 13:50:00,158.07,158.12,158.07,158.07,3200.0,156.4523,156.5018,156.4523,156.4523,3200.0
2023-12-04 13:55:00,158.08,158.08,157.96,157.96,1714.0,156.4622,156.4622,156.3434,156.3434,1714.0
2023-12-04 14:00:00,157.94,157.94,157.61,157.62,7325.0,156.3236,156.3236,155.997,156.0069,7325.0
2023-12-04 14:05:00,157.65,157.76,157.63,157.71,16301.0,156.0366,156.1455,156.0168,156.096,16301.0
2023-12-04 14:10:00,157.71,158.01,157.71,157.98,10880.0,156.096,156.3929,156.096,156.3632,10880.0
2023-12-04 14:15:00,157.99,158.01,157.96,158.0,6881.0,156.3731,156.3929,156.3434,156.383,6881.0
2023-12-04 14:20:00,157.99,158.09,157.98,158.02,3427.0,156.3731,156.4721,156.3632,156.4028,3427.0
2023-12-04 14:25:00,158.04,158.09,158.0,158.04,5177.0,156.4226,156.4721,156.383,156.4226,5177.0
2023-12-04 14:30:00,158.07,158.18,157.95,158.02,5243.0,156.4523,156.5612,156.3335,156.4028,5243.0
2023-12-04 14:35:00,158.09,158.2,158.04,158.04,5753.0,156.4721,156.581,156.4226,156.4226,5753.0
2023-12-04 14:40:00,158.03,158.13,158.03,158.13,4147.0,156.4127,156.5117,156.4127,156.5117,4147.0
2023-12-04 14:45:00,158.13,158.13,157.98,158.04,6592.0,156.5117,156.5117,156.3632,156.4226,6592.0
2023-12-04 14:50:00,158.04,158.11,158.03,158.03,1946.0,156.4226,156.4919,156.4127,156.4127,1946.0
2023-12-04 14:55:00,158.0,158.17,158.0,158.06,3883.0,156.383,156.5513,156.383,156.4424,3883.0
2023-12-04 15:00:00,158.07,158.13,157.91,157.97,13336.0,156.4523,156.5117,156.2939,156.3533,13336.0
2023-12-04 15:05:00,157.95,158.0,157.87,157.87,5893.0,156.3335,156.383,156.2544,156.2544,5893.0
2023-12-04 15:10:00,157.82,157.89,157.74,157.76,8869.0,156.2049,156.2742,156.1257,156.1455,8869.0
2023-12-04 15:15:00,157.78,157.89,157.69,157.88,16997.0,156.1653,156.2742,156.0762,156.2643,16997.0
2023-12-04 15:20:00,157.97,158.01,157.94,157.95,5903.0,156.3533,156.3929,156.3236,156.3335,5903.0
2023-12-04 15:25:00,157.99,158.11,157.92,158.11,5286.0,156.3731,156.4919,156.3038,156.4919,5286.0
2023-12-04 15:30:00,158.12,158.4,158.06,158.39,11825.0,156.5018,156.7789,156.4424,156.769,11825.0
2023-12-04 15:35:00,158.38,158.39,158.22,158.29,23682.0,156.7591,156.769,156.6008,156.6701,23682.0
2023-12-04 15:40:00,158.3,158.52,158.23,158.52,12016.0,156.68,156.8977,156.6107,156.8977,12016.0
2023-12-04 15:45:00,158.51,158.59,158.47,158.58,43657.0,156.8878,156.967,156.8482,156.9571,43657.0
2023-12-04 15:50:00,158.58,158.85,158.58,158.67,34908.0,156.9571,157.2243,156.9571,157.0462,34908.0
2023-12-04 15:55:00,158.66,158.81,158.64,158.75,51958.0,157.0363,157.1847,157.0165,157.1254,51958.0
2023-12-05 09:30:00,157.58,157.77,157.36,157.36,7557.0,155.9673,156.1554,155.7496,155.7496,7557.0
2023-12-05 09:35:00,157.4,157.91,157.18,157.18,12126.0,155.7892,156.2939,155.5714,155.5714,12126.0
2023-12-05 09:40:00,157.3,157.74,157.11,157.74,2800.0,155.6902,156.1257,155.5021,156.1257,2800.0
2023-12-05 09:45:00,157.59,157.73,157.21,157.58,12624.0,155.9772,156.1158,155.6011,155.9673,12624.0
2023-12-05 09:50:00,157.68,158.05,157.64,157.98,11731.0,156.0663,156.4325,156.0267,156.3632,11731.0
2023-12-05 09:55:00,158.03,158.22,158.01,158.11,10814.0,156.4127,156.6008,156.3929,156.4919,10814.0
2023-12-05 10:00:00,158.18,158.89,158.18,158.81,22102.0,156.5612,157.2639,156.5612,157.1847,22102.0
2023-12-05 10:05:00,158.81,158.81,158.47,158.53,12800.0,157.1847,157.1847,156.8482,156.9076,12800.0
2023-12-05 10:10:00,158.53,158.82,158.36,158.52,10373.0,156.9076,157.1946,156.7393,156.8977,10373.0
2023-12-05 10:15:00,158.54,158.6,158.38,158.6,8463.0,156.9175,156.9769,156.7591,156.9769,8463.0
2023-12-05 10:20:00,158.66,158.83,158.54,158.56,6735.0,157.0363,157.2045,156.9175,156.9373,6735.0
2023-12-05 10:25:00,158.57,158.57,157.99,158.23,5978.0,156.9472,156.9472,156.3731,156.6107,5978.0
2023-12-05 10:30:00,158.21,158.33,158.11,158.11,5424.0,156.5909,156.7097,156.4919,156.4919,5424.0
2023-12-05 10:35:00,158.15,158.35,158.08,158.26,6541.0,156.5315,156.7294,156.4622,156.6404,6541.0
2023-12-05 10:40:00,158.26,158.39,158.22,158.36,5520.0,156.6404,156.769,156.6008,156.7393,5520.0
2023-12-05 10:45:00,158.46,158.78,158.46,158.75,10717.0,156.8383,157.155,156.8383,157.1254,10717.0
2023-12-05 10:50:00,158.75,158.82,158.65,158.77,3300.0,157.1254,157.1946,157.0264,157.1451,3300.0
2023-12-05 10:55:00,158.84,158.85,158.63,158.69,4857.0,157.2144,157.2243,157.0066,157.066,4857.0
2023-12-05 11:00:00,158.68,158.73,158.6,158.64,14343.0,157.0561,157.1056,156.9769,157.0165,14343.0
2023-12-05 11:05:00,158.61,158.68,158.55,158.56,3595.0,156.9868,157.0561,156.9274,156.9373,3595.0
2023-12-05 11:10:00,158.53,158.53,158.16,158.2,6686.0,156.9076,156.9076,156.5414,156.581,6686.0
2023-12-05 11:15:00,158.22,158.22,157.66,157.66,8525.0,156.6008,156.6008,156.0465,156.0465,8525.0
2023-12-05 11:20:00,157.67,157.77,157.5,157.77,6512.0,156.0564,156.1554,155.8881,156.1554,6512.0
2023-12-05 11:25:00,157.74,157.87,157.7,157.73,7500.0,156.1257,156.2544,156.0861,156.1158,7500.0
2023-12-05 11:30:00,157.75,157.92,157.75,157.77,7787.0,156.1356,156.3038,156.1356,156.1554,7787.0
2023-12-05 11:35:00,157.79,157.88,157.59,157.69,5477.0,156.1752,156.2643,155.9772,156.0762,5477.0
2023-12-05 11:40:00,157.75,157.82,157.69,157.73,2400.0,156.1356,156.2049,156.0762,156.1158,2400.0
2023-12-05 11:45:00,157.73,157.97,157.7,157.95,4700.0,156.1158,156.3533,156.0861,156.3335,4700.0
2023-12-05 11:50:00,157.86,157.89,157.18,157.2,9696.0,156.2445,156.2742,155.5714,155.5912,9696.0
2023-12-05 11:55:00,157.22,157.6,157.22,157.6,3746.0,155.611,155.9871,155.611,155.9871,3746.0
2023-12-05 12:00:00,157.63,157.78,157.63,157.78,7062.0,156.0168,156.1653,156.0168,156.1653,7062.0
2023-12-05 12:05:00,157.8,157.94,157.77,157.94,2900.0,156.1851,156.3236,156.1554,156.3236,2900.0
2023-12-05 12:10:00,157.96,158.01,157.92,157.97,4990.0,156.3434,156.3929,156.3038,156.3533,4990.0
2023-12-05 12:15:00,158.01,158.14,157.97,158.04,4550.0,156.3929,156.5216,156.3533,156.4226,4550.0
2023-12-05 12:20:00,158.01,158.21,157.95,158.0,3771.0,156.3929,156.5909,156.3335,156.383,3771.0
2023-12-05 12:25:00,157.9,158.16,157.9,158.14,2500.0,156.2841,156.5414,156.2841,156.5216,2500.0
2023-12-05 12:30:00,158.14,158.16,157.88,157.96,2300.0,156.5216,156.5414,156.2643,156.3434,2300.0
2023-12-05 12:35:00,157.98,158.04,157.84,157.86,8853.0,156.3632,156.4226,156.2247,156.2445,8853.0
2023-12-05 12:40:00,157.93,157.93,157.54,157.6,6146.0,156.3137,156.3137,155.9277,155.9871,6146.0
2023-12-05 12:45:00,157.6,157.84,157.56,157.82,2900.0,155.9871,156.2247,155.9475,156.2049,2900.0
2023-12-05 12:50:00,157.84,157.84,157.71,157.8,1800.0,156.2247,156.2247,156.096,156.1851,1800.0
2023-12-05 12:55:00,157.82,158.09,157.8,158.09,2300.0,156.2049,156.4721,156.1851,156.4721,2300.0
2023-12-05 13:00:00,158.1,158.15,157.91,158.15,5053.0,156.482,156.5315,156.2939,156.5315,5053.0
2023-12-05 13:05:00,158.11,158.3,158.04,158.19,5700.0,156.4919,156.68,156.4226,156.5711,5700.0
2023-12-05 13:10:00,158.22,158.3,158.2,158.23,4200.0,156.6008,156.68,156.581,156.6107,4200.0
2023-12-05 13:15:00,158.23,158.28,158.09,158.27,3559.0,156.6107,156.6602,156.4721,156.6503,3559.0
2023-12-05 13:20:00,158.27,158.46,158.27,158.44,3965.0,156.6503,156.8383,156.6503,156.8185,3965.0
2023-12-05 13:25:00,158.44,158.44,158.3,158.3,2286.0,156.8185,156.8185,156.68,156.68,2286.0
2023-12-05 13:30:00,158.32,158.41,158.19,158.29,4000.0,156.6998,156.7888,156.5711,156.6701,4000.0
2023-12-05 13:35:00,158.34,158.37,158.22,158.34,1900.0,156.7195,156.7492,156.6008,156.7195,1900.0
2023-12-05 13:40:00,158.32,158.48,158.25,158.44,8001.0,156.6998,156.8581,156.6305,156.8185,8001.0
2023-12-05 13:45:00,158.41,158.41,158.25,158.27,13759.0,156.7888,156.7888,156.6305,156.6503,13759.0
2023-12-05 13:50:00,158.3,158.44,158.29,158.42,2840.0,156.68,156.8185,156.6701,156.7987,2840.0
2023-12-05 13:55:00,158.41,158.45,158.36,158.39,3100.0,156.7888,156.8284,156.7393,156.769,3100.0
2023-12-05 14:00:00,158.41,158.41,158.22,158.25,1700.0,156.7888,156.7888,156.6008,156.6305,1700.0
2023-12-05 14:05:00,158.28,158.39,158.16,158.39,12958.0,156.6602,156.769,156.5414,156.769,12958.0
2023-12-05 14:10:00,158.47,158.63,158.41,158.55,3200.0,156.8482,157.0066,156.7888,156.9274,3200.0
2023-12-05 14:15:00,158.56,158.77,158.55,158.74,4201.0,156.9373,157.1451,156.9274,157.1155,4201.0
2023-12-05 14:20:00,158.75,158.75,158.57,158.57,2808.0,157.1254,157.1254,156.9472,156.9472,2808.0
2023-12-05 14:25:00,158.58,158.74,158.57,158.71,1500.0,156.9571,157.1155,156.9472,157.0858,1500.0
2023-12-05 14:30:00,158.72,158.72,158.46,158.49,3824.0,157.0957,157.0957,156.8383,156.868,3824.0
2023-12-05 14:35:00,158.49,158.5,158.4,158.44,1600.0,156.868,156.8779,156.7789,156.8185,1600.0
2023-12-05 14:40:00,158.49,158.49,158.3,158.3,2100.0,156.868,156.868,156.68,156.68,2100.0
2023-12-05 14:45:00,158.3,158.42,158.3,158.42,1900.0,156.68,156.7987,156.68,156.7987,1900.0
2023-12-05 14:50:00,158.4,158.59,158.4,158.57,2799.0,156.7789,156.967,156.7789,156.9472,2799.0
2023-12-05 14:55:00,158.59,158.7,158.55,158.68,4900.0,156.967,157.0759,156.9274,157.0561,4900.0
2023-12-05 15:00:00,158.68,158.7,158.6,158.63,6183.0,157.0561,157.0759,156.9769,157.0066,6183.0
2023-12-05 15:05:00,158.63,158.68,158.54,158.67,3600.0,157.0066,157.0561,156.9175,157.0462,3600.0
2023-12-05 15:10:00,158.72,158.77,158.63,158.71,4498.0,157.0957,157.1451,157.0066,157.0858,4498.0
2023-12-05 15:15:00,158.71,158.79,158.68,158.72,3253.0,157.0858,157.1649,157.0561,157.0957,3253.0
2023-12-05 15:20:00,158.74,158.75,158.64,158.72,3387.0,157.1155,157.1254,157.0165,157.0957,3387.0
2023-12-05 15:25:00,158.74,158.76,158.62,158.62,3976.0,157.1155,157.1353,156.9967,156.9967,3976.0
2023-12-05 15:30:00,158.61,158.72,158.6,158.7,5973.0,156.9868,157.0957,156.9769,157.0759,5973.0
2023-12-05 15:35:00,158.72,158.72,158.63,158.65,2626.0,157.0957,157.0957,157.0066,157.0264,2626.0
2023-12-05 15:40:00,158.66,158.75,158.59,158.59,5289.0,157.0363,157.1254,156.967,156.967,5289.0
2023-12-05 15:45:00,158.63,158.82,158.59,158.76,9531.0,157.0066,157.1946,156.967,157.1353,9531.0
2023-12-05 15:50:00,158.74,158.95,158.72,158.86,27075.0,157.1155,157.3233,157.0957,157.2342,27075.0
2023-12-05 15:55:00,158.85,158.85,158.62,158.79,34907.0,157.2243,157.2243,156.9967,157.1649,34907.0
2023-12-06 09:30:00,160.84,160.97,160.5,160.64,26842.0,159.194,159.3226,158.8574,158.996,26842.0
2023-12-06 09:35:00,160.39,160.74,159.8,159.84,9812.0,158.7486,159.095,158.1646,158.2042,9812.0
2023-12-06 09:40:00,159.87,160.09,159.67,159.75,13136.0,158.2339,158.4516,158.0359,158.1151,13136.0
2023-12-06 09:45:00,159.77,159.87,159.56,159.63,19719.0,158.1349,158.2339,157.9271,157.9963,19719.0
2023-12-06 09:50:00,159.7,160.15,159.66,160.03,9560.0,158.0656,158.511,158.026,158.3923,9560.0
2023-12-06 09:55:00,160.0,160.04,159.77,159.92,7341.0,158.3626,158.4022,158.1349,158.2834,7341.0
2023-12-06 10:00:00,159.9,159.9,159.55,159.8,20948.0,158.2636,158.2636,157.9172,158.1646,20948.0
2023-12-06 10:05:00,159.82,160.25,159.78,160.24,17597.0,158.1844,158.61,158.1448,158.6001,17597.0
2023-12-06 10:10:00,160.25,160.25,159.94,160.21,4511.0,158.61,158.61,158.3032,158.5704,4511.0
2023-12-06 10:15:00,160.32,160.36,159.94,160.07,7831.0,158.6793,158.7189,158.3032,158.4318,7831.0
2023-12-06 10:20:00,160.06,160.09,159.6,159.66,14823.0,158.4219,158.4516,157.9667,158.026,14823.0
2023-12-06 10:25:00,159.57,159.58,159.27,159.44,20545.0,157.937,157.9469,157.64,157.8083,20545.0
2023-12-06 10:30:00,159.57,159.96,159.55,159.91,10245.0,157.937,158.323,157.9172,158.2735,10245.0
2023-12-06 10:35:00,159.92,159.98,159.77,159.77,49676.0,158.2834,158.3428,158.1349,158.1349,49676.0
2023-12-06 10:40:00,159.77,159.85,159.67,159.75,10867.0,158.1349,158.2141,158.0359,158.1151,10867.0
2023-12-06 10:45:00,159.76,159.92,159.65,159.68,8449.0,158.125,158.2834,158.0161,158.0458,8449.0
2023-12-06 10:50:00,159.66,159.88,159.61,159.71,7749.0,158.026,158.2438,157.9766,158.0755,7749.0
2023-12-06 10:55:00,159.7,159.79,159.59,159.66,9616.0,158.0656,158.1547,157.9568,158.026,9616.0
2023-12-06 11:00:00,159.67,159.74,159.52,159.61,5300.0,158.0359,158.1052,157.8875,157.9766,5300.0
2023-12-06 11:05:00,159.68,159.74,159.46,159.59,3200.0,158.0458,158.1052,157.8281,157.9568,3200.0
2023-12-06 11:10:00,159.56,159.75,159.55,159.69,4100.0,157.9271,158.1151,157.9172,158.0557,4100.0
2023-12-06 11:15:00,159.64,159.65,159.5,159.54,3100.0,158.0062,158.0161,157.8677,157.9073,3100.0
2023-12-06 11:20:00,159.57,159.64,159.28,159.4,8019.0,157.937,158.0062,157.6499,157.7687,8019.0
2023-12-06 11:25:00,159.41,159.57,159.38,159.39,4343.0,157.7786,157.937,157.7489,157.7588,4343.0
2023-12-06 11:30:00,159.39,159.4,158.89,159.02,14204.0,157.7588,157.7687,157.2639,157.3926,14204.0
2023-12-06 11:35:00,159.0,159.15,158.96,159.07,6850.0,157.3728,157.5213,157.3332,157.4421,6850.0
2023-12-06 11:40:00,159.07,159.07,158.89,158.89,2858.0,157.4421,157.4421,157.2639,157.2639,2858.0
2023-12-06 11:45:00,158.97,159.07,158.92,159.03,5117.0,157.3431,157.4421,157.2936,157.4025,5117.0
2023-12-06 11:50:00,159.04,159.17,158.97,159.12,5456.0,157.4124,157.5411,157.3431,157.4916,5456.0
2023-12-06 11:55:00,159.15,159.31,159.15,159.31,4636.0,157.5213,157.6796,157.5213,157.6796,4636.0
2023-12-06 12:00:00,159.33,159.33,159.06,159.09,2800.0,157.6994,157.6994,157.4322,157.4619,2800.0
2023-12-06 12:05:00,159.11,159.26,159.11,159.23,2400.0,157.4817,157.6301,157.4817,157.6004,2400.0
2023-12-06 12:10:00,159.22,159.4,159.22,159.23,2850.0,157.5905,157.7687,157.5905,157.6004,2850.0
2023-12-06 12:15:00,159.18,159.23,159.05,159.05,3168.0,157.551,157.6004,157.4223,157.4223,3168.0
2023-12-06 12:20:00,159.08,159.28,159.08,159.15,4147.0,157.452,157.6499,157.452,157.5213,4147.0
2023-12-06 12:25:00,159.15,159.16,159.03,159.05,1900.0,157.5213,157.5312,157.4025,157.4223,1900.0
2023-12-06 12:30:00,159.03,159.07,158.95,159.0,3805.0,157.4025,157.4421,157.3233,157.3728,3805.0
2023-12-06 12:35:00,159.02,159.11,158.92,158.96,4957.0,157.3926,157.4817,157.2936,157.3332,4957.0
2023-12-06 12:40:00,159.05,159.07,158.93,158.97,2241.0,157.4223,157.4421,157.3035,157.3431,2241.0
2023-12-06 12:45:00,158.87,158.87,158.7,158.72,5300.0,157.2441,157.2441,157.0759,157.0957,5300.0
2023-12-06 12:50:00,158.73,158.75,158.63,158.68,9303.0,157.1056,157.1254,157.0066,157.0561,9303.0
2023-12-06 12:55:00,158.67,158.67,158.4,158.44,8860.0,157.0462,157.0462,156.7789,156.8185,8860.0
2023-12-06 13:00:00,158.42,158.54,158.36,158.36,8608.0,156.7987,156.9175,156.7393,156.7393,8608.0
2023-12-06 13:05:00,158.36,158.37,158.1,158.3,15579.0,156.7393,156.7492,156.482,156.68,15579.0
2023-12-06 13:10:00,158.34,158.66,158.34,158.66,4975.0,156.7195,157.0363,156.7195,157.0363,4975.0
2023-12-06 13:15:00,158.69,158.69,158.48,158.62,8308.0,157.066,157.066,156.8581,156.9967,8308.0
2023-12-06 13:20:00,158.66,158.66,158.37,158.38,12004.0,157.0363,157.0363,156.7492,156.7591,12004.0
2023-12-06 13:25:00,158.36,158.54,158.25,158.52,4958.0,156.7393,156.9175,156.6305,156.8977,4958.0
2023-12-06 13:30:00,158.5,158.53,158.32,158.32,2898.0,156.8779,156.9076,156.6998,156.6998,2898.0
2023-12-06 13:35:00,158.31,158.36,158.18,158.18,8148.0,156.6899,156.7393,156.5612,156.5612,8148.0
2023-12-06 13:40:00,158.19,158.21,157.96,158.12,8190.0,156.5711,156.5909,156.3434,156.5018,8190.0
2023-12-06 13:45:00,158.17,158.25,158.1,158.25,8167.0,156.5513,156.6305,156.482,156.6305,8167.0
2023-12-06 13:50:00,158.26,158.35,158.21,158.32,8651.0,156.6404,156.7294,156.5909,156.6998,8651.0
2023-12-06 13:55:00,158.32,158.49,158.27,158.47,6042.0,156.6998,156.868,156.6503,156.8482,6042.0
2023-12-06 14:00:00,158.45,158.5,158.31,158.39,10970.0,156.8284,156.8779,156.6899,156.769,10970.0
2023-12-06 14:05:00,158.37,158.39,158.15,158.18,9130.0,156.7492,156.769,156.5315,156.5612,9130.0
2023-12-06 14:10:00,158.19,158.2,157.96,158.05,18283.0,156.5711,156.581,156.3434,156.4325,18283.0
2023-12-06 14:15:00,158.05,158.21,158.02,158.03,4060.0,156.4325,156.5909,156.4028,156.4127,4060.0
2023-12-06 14:20:00,158.01,158.16,157.89,158.11,10879.0,156.3929,156.5414,156.2742,156.4919,10879.0
2023-12-06 14:25:00,158.11,158.17,157.98,157.99,7120.0,156.4919,156.5513,156.3632,156.3731,7120.0
2023-12-06 14:30:00,158.01,158.28,158.01,158.22,5701.0,156.3929,156.6602,156.3929,156.6008,5701.0
2023-12-06 14:35:00,158.22,158.23,158.12,158.14,4515.0,156.6008,156.6107,156.5018,156.5216,4515.0
2023-12-06 14:40:00,158.15,158.26,158.13,158.13,6500.0,156.5315,156.6404,156.5117,156.5117,6500.0
2023-12-06 14:45:00,158.12,158.15,158.06,158.13,5106.0,156.5018,156.5315,156.4424,156.5117,5106.0
2023-12-06 14:50:00,158.15,158.17,157.98,157.98,5087.0,156.5315,156.5513,156.3632,156.3632,5087.0
2023-12-06 14:55:00,157.97,158.08,157.87,157.87,8921.0,156.3533,156.4622,156.2544,156.2544,8921.0
2023-12-06 15:00:00,157.86,158.02,157.82,157.84,8145.0,156.2445,156.4028,156.2049,156.2247,8145.0
2023-12-06 15:05:00,157.85,157.91,157.73,157.82,8500.0,156.2346,156.2939,156.1158,156.2049,8500.0
2023-12-06 15:10:00,157.81,157.81,157.53,157.62,16940.0,156.195,156.195,155.9178,156.0069,16940.0
2023-12-06 15:15:00,157.64,157.73,157.58,157.62,13072.0,156.0267,156.1158,155.9673,156.0069,13072.0
2023-12-06 15:20:00,157.62,157.63,157.44,157.44,13025.0,156.0069,156.0168,155.8288,155.8288,13025.0
2023-12-06 15:25:00,157.44,157.56,157.4,157.55,12516.0,155.8288,155.9475,155.7892,155.9376,12516.0
2023-12-06 15:30:00,157.56,157.66,157.53,157.59,5481.0,155.9475,156.0465,155.9178,155.9772,5481.0
2023-12-06 15:35:00,157.61,157.7,157.49,157.49,9771.0,155.997,156.0861,155.8782,155.8782,9771.0
2023-12-06 15:40:00,157.5,157.79,157.5,157.68,8846.0,155.8881,156.1752,155.8881,156.0663,8846.0
2023-12-06 15:45:00,157.68,157.74,157.61,157.74,16747.0,156.0663,156.1257,155.997,156.1257,16747.0
2023-12-06 15:50:00,157.73,157.73,157.39,157.5,38761.0,156.1158,156.1158,155.7793,155.8881,38761.0
2023-12-06 15:55:00,157.5,157.55,157.29,157.5,23212.0,155.8881,155.9376,155.6803,155.8881,23212.0
2023-12-07 09:30:00,158.72,159.31,158.29,159.31,8042.0,157.0957,157.6796,156.6701,157.6796,8042.0
2023-12-07 09:35:00,159.26,159.38,158.88,158.94,11716.0,157.6301,157.7489,157.254,157.3134,11716.0
2023-12-07 09:40:00,158.93,159.03,158.75,158.82,12313.0,157.3035,157.4025,157.1254,157.1946,12313.0
2023-12-07 09:45:00,158.85,158.86,158.38,158.5,17338.0,157.2243,157.2342,156.7591,156.8779,17338.0
2023-12-07 09:50:00,158.51,158.8,158.27,158.62,9659.0,156.8878,157.1748,156.6503,156.9967,9659.0
2023-12-07 09:55:00,158.66,158.88,158.47,158.57,9400.0,157.0363,157.254,156.8482,156.9472,9400.0
2023-12-07 10:00:00,158.52,158.91,158.52,158.91,27367.0,156.8977,157.2837,156.8977,157.2837,27367.0
2023-12-07 10:05:00,158.82,159.06,158.69,158.87,24620.0,157.1946,157.4322,157.066,157.2441,24620.0
2023-12-07 10:10:00,158.91,159.37,158.84,159.31,12787.0,157.2837,157.739,157.2144,157.6796,12787.0
2023-12-07 10:15:00,159.31,159.53,159.31,159.47,16266.0,157.6796,157.8974,157.6796,157.838,16266.0
2023-12-07 10:20:00,159.49,159.86,159.43,159.83,48853.0,157.8578,158.224,157.7984,158.1943,48853.0
2023-12-07 10:25:00,159.86,159.89,159.61,159.76,17812.0,158.224,158.2537,157.9766,158.125,17812.0
2023-12-07 10:30:00,159.74,159.84,159.59,159.69,16176.0,158.1052,158.2042,157.9568,158.0557,16176.0
2023-12-07 10:35:00,159.76,160.02,159.76,159.98,9083.0,158.125,158.3824,158.125,158.3428,9083.0
2023-12-07 10:40:00,159.96,160.03,159.76,160.01,15947.0,158.323,158.3923,158.125,158.3725,15947.0
2023-12-07 10:45:00,160.01,160.18,159.97,160.13,8633.0,158.3725,158.5407,158.3329,158.4912,8633.0
2023-12-07 10:50:00,160.1,160.25,160.05,160.06,11200.0,158.4615,158.61,158.412,158.4219,11200.0
2023-12-07 10:55:00,160.06,160.07,159.9,160.07,10376.0,158.4219,158.4318,158.2636,158.4318,10376.0
2023-12-07 11:00:00,160.1,160.16,159.89,159.98,5359.0,158.4615,158.5209,158.2537,158.3428,5359.0
2023-12-07 11:05:00,160.01,160.11,159.93,160.09,5890.0,158.3725,158.4714,158.2933,158.4516,5890.0
2023-12-07 11:10:00,160.1,160.15,159.61,159.61,11272.0,158.4615,158.511,157.9766,157.9766,11272.0
2023-12-07 11:15:00,159.58,159.63,159.17,159.28,11819.0,157.9469,157.9963,157.5411,157.6499,11819.0
2023-12-07 11:20:00,159.34,159.4,159.28,159.33,3600.0,157.7093,157.7687,157.6499,157.6994,3600.0
2023-12-07 11:25:00,159.32,159.62,159.32,159.6,6096.0,157.6895,157.9864,157.6895,157.9667,6096.0
2023-12-07 11:30:00,159.58,159.89,159.58,159.87,4881.0,157.9469,158.2537,157.9469,158.2339,4881.0
2023-12-07 11:35:00,159.8,159.98,159.74,159.98,18707.0,158.1646,158.3428,158.1052,158.3428,18707.0
2023-12-07 11:40:00,159.99,160.07,159.85,159.92,16171.0,158.3527,158.4318,158.2141,158.2834,16171.0
2023-12-07 11:45:00,159.95,160.16,159.94,160.16,4996.0,158.3131,158.5209,158.3032,158.5209,4996.0
2023-12-07 11:50:00,160.15,160.17,160.03,160.03,2584.0,158.511,158.5308,158.3923,158.3923,2584.0
2023-12-07 11:55:00,160.03,160.03,159.9,160.03,3450.0,158.3923,158.3923,158.2636,158.3923,3450.0
2023-12-07 12:00:00,160.04,160.09,159.84,159.92,3860.0,158.4022,158.4516,158.2042,158.2834,3860.0
2023-12-07 12:05:00,159.85,160.03,159.85,160.03,2000.0,158.2141,158.3923,158.2141,158.3923,2000.0
2023-12-07 12:10:00,160.05,160.1,159.87,159.88,4360.0,158.412,158.4615,158.2339,158.2438,4360.0
2023-12-07 12:15:00,159.95,160.38,159.95,160.31,11221.0,158.3131,158.7387,158.3131,158.6694,11221.0
2023-12-07 12:20:00,160.32,160.51,160.29,160.35,25087.0,158.6793,158.8673,158.6496,158.709,25087.0
2023-12-07 12:25:00,160.36,160.46,160.34,160.46,8234.0,158.7189,158.8179,158.6991,158.8179,8234.0
2023-12-07 12:30:00,160.47,160.52,160.4,160.42,8470.0,158.8278,158.8772,158.7585,158.7783,8470.0
2023-12-07 12:35:00,160.43,160.44,160.28,160.34,5726.0,158.7882,158.7981,158.6397,158.6991,5726.0
2023-12-07 12:40:00,160.37,160.37,160.23,160.28,10512.0,158.7288,158.7288,158.5902,158.6397,10512.0
2023-12-07 12:45:00,160.27,160.43,160.24,160.4,4813.0,158.6298,158.7882,158.6001,158.7585,4813.0
2023-12-07 12:50:00,160.41,160.44,160.36,160.41,2485.0,158.7684,158.7981,158.7189,158.7684,2485.0
2023-12-07 12:55:00,160.41,160.6,160.41,160.5,10633.0,158.7684,158.9564,158.7684,158.8574,10633.0
2023-12-07 13:00:00,160.48,160.65,160.47,160.57,7426.0,158.8376,159.0059,158.8278,158.9267,7426.0
2023-12-07 13:05:00,160.57,160.75,160.57,160.72,5700.0,158.9267,159.1049,158.9267,159.0752,5700.0
2023-12-07 13:10:00,160.72,160.72,160.64,160.7,3000.0,159.0752,159.0752,158.996,159.0554,3000.0
2023-12-07 13:15:00,160.66,160.66,160.41,160.44,8601.0,159.0158,159.0158,158.7684,158.7981,8601.0
2023-12-07 13:20:00,160.45,160.52,160.34,160.52,7111.0,158.808,158.8772,158.6991,158.8772,7111.0
2023-12-07 13:25:00,160.55,160.55,160.3,160.41,2800.0,158.9069,158.9069,158.6595,158.7684,2800.0
2023-12-07 13:30:00,160.43,160.52,160.38,160.45,2847.0,158.7882,158.8772,158.7387,158.808,2847.0
2023-12-07 13:35:00,160.5,160.61,160.41,160.53,3638.0,158.8574,158.9663,158.7684,158.8871,3638.0
2023-12-07 13:40:00,160.49,160.65,160.48,160.58,2500.0,158.8475,159.0059,158.8376,158.9366,2500.0
2023-12-07 13:45:00,160.58,160.6,160.51,160.57,11241.0,158.9366,158.9564,158.8673,158.9267,11241.0
2023-12-07 13:50:00,160.52,160.69,160.51,160.66,3799.0,158.8772,159.0455,158.8673,159.0158,3799.0
2023-12-07 13:55:00,160.57,160.66,160.57,160.63,2218.0,158.9267,159.0158,158.9267,158.9861,2218.0
2023-12-07 14:00:00,160.67,160.74,160.64,160.74,3992.0,159.0257,159.095,158.996,159.095,3992.0
2023-12-07 14:05:00,160.76,160.97,160.68,160.97,10940.0,159.1148,159.3226,159.0356,159.3226,10940.0
2023-12-07 14:10:00,160.97,161.08,160.89,161.08,17037.0,159.3226,159.4315,159.2435,159.4315,17037.0
2023-12-07 14:15:00,161.06,161.3,161.02,161.3,18112.0,159.4117,159.6493,159.3721,159.6493,18112.0
2023-12-07 14:20:00,161.28,161.44,161.19,161.3,15240.0,159.6295,159.7878,159.5404,159.6493,15240.0
2023-12-07 14:25:00,161.29,161.37,161.25,161.3,6530.0,159.6394,159.7185,159.5998,159.6493,6530.0
2023-12-07 14:30:00,161.31,161.31,160.93,160.94,7400.0,159.6592,159.6592,159.283,159.2929,7400.0
2023-12-07 14:35:00,160.93,161.04,160.86,160.9,4499.0,159.283,159.3919,159.2138,159.2533,4499.0
2023-12-07 14:40:00,160.87,160.98,160.87,160.93,9351.0,159.2237,159.3325,159.2237,159.283,9351.0
2023-12-07 14:45:00,160.92,161.03,160.81,161.03,5783.0,159.2731,159.382,159.1643,159.382,5783.0
2023-12-07 14:50:00,161.02,161.14,160.96,161.14,9619.0,159.3721,159.4909,159.3127,159.4909,9619.0
2023-12-07 14:55:00,161.13,161.13,161.0,161.0,6780.0,159.481,159.481,159.3523,159.3523,6780.0
2023-12-07 15:00:00,161.0,161.15,160.93,161.13,10259.0,159.3523,159.5008,159.283,159.481,10259.0
2023-12-07 15:05:00,161.16,161.28,161.09,161.25,7749.0,159.5107,159.6295,159.4414,159.5998,7749.0
2023-12-07 15:10:00,161.26,161.33,161.22,161.31,9825.0,159.6097,159.6789,159.5701,159.6592,9825.0
2023-12-07 15:15:00,161.32,161.36,161.29,161.34,12103.0,159.6691,159.7086,159.6394,159.6888,12103.0
2023-12-07 15:20:00,161.34,161.35,161.11,161.16,8311.0,159.6888,159.6987,159.4612,159.5107,8311.0
2023-12-07 15:25:00,161.15,161.15,160.94,160.97,6794.0,159.5008,159.5008,159.2929,159.3226,6794.0
2023-12-07 15:30:00,160.95,161.04,160.87,160.88,15566.0,159.3028,159.3919,159.2237,159.2336,15566.0
2023-12-07 15:35:00,160.87,161.04,160.84,160.97,13367.0,159.2237,159.3919,159.194,159.3226,13367.0
2023-12-07 15:40:00,160.97,161.1,160.97,161.07,14875.0,159.3226,159.4513,159.3226,159.4216,14875.0
2023-12-07 15:45:00,161.06,161.18,160.99,161.13,20272.0,159.4117,159.5305,159.3424,159.481,20272.0
2023-12-07 15:50:00,161.13,161.37,161.13,161.24,50757.0,159.481,159.7185,159.481,159.5899,50757.0
2023-12-07 15:55:00,161.24,161.3,161.12,161.12,59931.0,159.5899,159.6493,159.4711,159.4711,59931.0
2023-12-08 09:30:00,160.79,161.42,160.67,161.33,11936.0,159.1445,159.768,159.0257,159.6789,11936.0
2023-12-08 09:35:00,161.39,161.48,160.83,161.4,9659.0,159.7383,159.8274,159.1841,159.7482,9659.0
2023-12-08 09:40:00,161.4,162.02,161.4,162.02,13073.0,159.7482,160.3619,159.7482,160.3619,13073.0
2023-12-08 09:45:00,162.0,162.09,161.52,161.69,9481.0,160.3421,160.4312,159.867,160.0353,9481.0
2023-12-08 09:50:00,161.67,161.8,161.31,161.39,7110.0,160.0155,160.1441,159.6592,159.7383,7110.0
2023-12-08 09:55:00,161.41,161.58,161.27,161.48,7369.0,159.7581,159.9264,159.6196,159.8274,7369.0
2023-12-08 10:00:00,161.48,162.0,161.48,161.96,8324.0,159.8274,160.3421,159.8274,160.3025,8324.0
2023-12-08 10:05:00,161.93,162.44,161.83,162.42,12428.0,160.2728,160.7776,160.1738,160.7578,12428.0
2023-12-08 10:10:00,162.41,162.48,162.21,162.45,13235.0,160.7479,160.8172,160.5499,160.7875,13235.0
2023-12-08 10:15:00,162.44,162.67,162.44,162.6,7964.0,160.7776,161.0052,160.7776,160.936,7964.0
2023-12-08 10:20:00,162.6,162.83,162.58,162.83,4700.0,160.936,161.1636,160.9162,161.1636,4700.0
2023-12-08 10:25:00,162.84,162.92,162.64,162.82,13740.0,161.1735,161.2527,160.9755,161.1537,13740.0
2023-12-08 10:30:00,162.88,162.89,162.29,162.37,12827.0,161.2131,161.223,160.6291,160.7083,12827.0
2023-12-08 10:35:00,162.35,162.37,161.88,162.03,10611.0,160.6885,160.7083,160.2233,160.3718,10611.0
2023-12-08 10:40:00,161.99,162.31,161.98,162.31,11915.0,160.3322,160.6489,160.3223,160.6489,11915.0
2023-12-08 10:45:00,162.23,162.51,162.18,162.49,4500.0,160.5697,160.8469,160.5203,160.8271,4500.0
2023-12-08 10:50:00,162.53,162.88,162.53,162.83,4700.0,160.8667,161.2131,160.8667,161.1636,4700.0
2023-12-08 10:55:00,162.88,162.92,162.65,162.88,8312.0,161.2131,161.2527,160.9854,161.2131,8312.0
2023-12-08 11:00:00,162.89,162.93,162.27,162.44,10900.0,161.223,161.2626,160.6093,160.7776,10900.0
2023-12-08 11:05:00,162.41,162.44,162.26,162.34,9103.0,160.7479,160.7776,160.5994,160.6786,9103.0
2023-12-08 11:10:00,162.37,162.38,162.13,162.22,5700.0,160.7083,160.7182,160.4708,160.5598,5700.0
2023-12-08 11:15:00,162.2,162.21,161.81,161.83,13801.0,160.54,160.5499,160.154,160.1738,13801.0
2023-12-08 11:20:00,161.85,162.02,161.81,161.98,3900.0,160.1936,160.3619,160.154,160.3223,3900.0
2023-12-08 11:25:00,161.97,162.15,161.87,162.07,11100.0,160.3124,160.4906,160.2134,160.4114,11100.0
2023-12-08 11:30:00,162.1,162.12,161.85,161.93,25528.0,160.4411,160.4609,160.1936,160.2728,25528.0
2023-12-08 11:35:00,161.94,162.04,161.48,161.58,10694.0,160.2827,160.3817,159.8274,159.9264,10694.0
2023-12-08 11:40:00,161.6,161.6,161.43,161.54,5100.0,159.9462,159.9462,159.7779,159.8868,5100.0
2023-12-08 11:45:00,161.61,161.74,161.58,161.66,4614.0,159.9561,160.0848,159.9264,160.0056,4614.0
2023-12-08 11:50:00,161.69,161.73,161.63,161.63,4102.0,160.0353,160.0749,159.9759,159.9759,4102.0
2023-12-08 11:55:00,161.69,161.83,161.62,161.68,2936.0,160.0353,160.1738,159.966,160.0254,2936.0
2023-12-08 12:00:00,161.71,161.82,161.68,161.79,2804.0,160.0551,160.1639,160.0254,160.1342,2804.0
2023-12-08 12:05:00,161.74,161.81,161.71,161.71,2400.0,160.0848,160.154,160.0551,160.0551,2400.0
2023-12-08 12:10:00,161.72,161.72,161.24,161.26,6900.0,160.065,160.065,159.5899,159.6097,6900.0
2023-12-08 12:15:00,161.26,161.62,161.11,161.62,5400.0,159.6097,159.966,159.4612,159.966,5400.0
2023-12-08 12:20:00,161.63,161.89,161.63,161.89,1200.0,159.9759,160.2332,159.9759,160.2332,1200.0
2023-12-08 12:25:00,161.9,162.06,161.86,162.03,3492.0,160.2431,160.4015,160.2035,160.3718,3492.0
2023-12-08 12:30:00,162.01,162.03,161.82,161.89,1400.0,160.352,160.3718,160.1639,160.2332,1400.0
2023-12-08 12:35:00,161.89,162.0,161.88,162.0,1700.0,160.2332,160.3421,160.2233,160.3421,1700.0
2023-12-08 12:40:00,161.97,162.19,161.97,162.14,2126.0,160.3124,160.5301,160.3124,160.4807,2126.0
2023-12-08 12:45:00,162.13,162.19,162.11,162.11,4300.0,160.4708,160.5301,160.451,160.451,4300.0
2023-12-08 12:50:00,162.13,162.27,162.12,162.23,2000.0,160.4708,160.6093,160.4609,160.5697,2000.0
2023-12-08 12:55:00,162.26,162.35,162.26,162.35,2562.0,160.5994,160.6885,160.5994,160.6885,2562.0
2023-12-08 13:00:00,162.39,162.39,162.3,162.3,900.0,160.7281,160.7281,160.639,160.639,900.0
2023-12-08 13:05:00,162.42,162.45,162.37,162.39,1192.0,160.7578,160.7875,160.7083,160.7281,1192.0
2023-12-08 13:10:00,162.39,162.52,162.39,162.5,2600.0,160.7281,160.8568,160.7281,160.837,2600.0
2023-12-08 13:15:00,162.48,162.52,162.27,162.27,800.0,160.8172,160.8568,160.6093,160.6093,800.0
2023-12-08 13:20:00,162.23,162.33,162.14,162.33,1400.0,160.5697,160.6687,160.4807,160.6687,1400.0
2023-12-08 13:25:00,162.4,162.47,162.34,162.43,1500.0,160.738,160.8073,160.6786,160.7677,1500.0
2023-12-08 13:30:00,162.42,162.42,162.22,162.33,2311.0,160.7578,160.7578,160.5598,160.6687,2311.0
2023-12-08 13:35:00,162.31,162.36,162.28,162.33,5400.0,160.6489,160.6984,160.6192,160.6687,5400.0
2023-12-08 13:40:00,162.28,162.34,162.21,162.31,3348.0,160.6192,160.6786,160.5499,160.6489,3348.0
2023-12-08 13:45:00,162.31,162.52,162.31,162.52,1705.0,160.6489,160.8568,160.6489,160.8568,1705.0
2023-12-08 13:50:00,162.51,162.54,162.49,162.51,6833.0,160.8469,160.8766,160.8271,160.8469,6833.0
2023-12-08 13:55:00,162.5,162.51,162.49,162.49,1072.0,160.837,160.8469,160.8271,160.8271,1072.0
2023-12-08 14:00:00,162.47,162.47,162.36,162.43,1772.0,160.8073,160.8073,160.6984,160.7677,1772.0
2023-12-08 14:05:00,162.44,162.45,162.38,162.42,2968.0,160.7776,160.7875,160.7182,160.7578,2968.0
2023-12-08 14:10:00,162.4,162.47,162.39,162.47,2000.0,160.738,160.8073,160.7281,160.8073,2000.0
2023-12-08 14:15:00,162.48,162.57,162.44,162.55,3000.0,160.8172,160.9063,160.7776,160.8865,3000.0
2023-12-08 14:20:00,162.55,162.66,162.47,162.63,4036.0,160.8865,160.9953,160.8073,160.9656,4036.0
2023-12-08 14:25:00,162.63,162.66,162.56,162.65,3400.0,160.9656,160.9953,160.8964,160.9854,3400.0
2023-12-08 14:30:00,162.69,162.69,162.54,162.54,3200.0,161.025,161.025,160.8766,160.8766,3200.0
2023-12-08 14:35:00,162.51,162.59,162.47,162.56,3499.0,160.8469,160.9261,160.8073,160.8964,3499.0
2023-12-08 14:40:00,162.55,162.68,162.55,162.66,2300.0,160.8865,161.0151,160.8865,160.9953,2300.0
2023-12-08 14:45:00,162.57,162.71,162.57,162.71,6404.0,160.9063,161.0448,160.9063,161.0448,6404.0
2023-12-08 14:50:00,162.7,162.74,162.65,162.74,10100.0,161.0349,161.0745,160.9854,161.0745,10100.0
2023-12-08 14:55:00,162.7,162.79,162.68,162.79,4070.0,161.0349,161.124,161.0151,161.124,4070.0
2023-12-08 15:00:00,162.77,162.78,162.41,162.44,6300.0,161.1042,161.1141,160.7479,160.7776,6300.0
2023-12-08 15:05:00,162.41,162.55,162.24,162.46,13332.0,160.7479,160.8865,160.5796,160.7974,13332.0
2023-12-08 15:10:00,162.48,162.5,162.33,162.5,6100.0,160.8172,160.837,160.6687,160.837,6100.0
2023-12-08 15:15:00,162.49,162.6,162.49,162.53,5088.0,160.8271,160.936,160.8271,160.8667,5088.0
2023-12-08 15:20:00,162.51,162.53,162.44,162.5,13970.0,160.8469,160.8667,160.7776,160.837,13970.0
2023-12-08 15:25:00,162.51,162.68,162.48,162.61,7000.0,160.8469,161.0151,160.8172,160.9458,7000.0
2023-12-08 15:30:00,162.62,162.65,162.56,162.56,13249.0,160.9557,160.9854,160.8964,160.8964,13249.0
2023-12-08 15:35:00,162.56,162.71,162.56,162.71,20943.0,160.8964,161.0448,160.8964,161.0448,20943.0
2023-12-08 15:40:00,162.72,162.72,162.65,162.67,9903.0,161.0547,161.0547,160.9854,161.0052,9903.0
2023-12-08 15:45:00,162.62,162.65,162.54,162.57,22613.0,160.9557,160.9854,160.8766,160.9063,22613.0
2023-12-08 15:50:00,162.57,162.64,162.41,162.5,32892.0,160.9063,160.9755,160.7479,160.837,32892.0
2023-12-08 15:55:00,162.52,162.53,162.41,162.45,23358.0,160.8568,160.8667,160.7479,160.7875,23358.0
2023-12-11 09:30:00,163.46,164.29,163.32,164.1,26750.0,161.7872,162.6087,161.6486,162.4206,26750.0
2023-12-11 09:35:00,164.07,164.4,163.57,164.37,54928.0,162.3909,162.7175,161.896,162.6878,54928.0
2023-12-11 09:40:00,164.43,164.59,164.21,164.59,20427.0,162.7472,162.9056,162.5295,162.9056,20427.0
2023-12-11 09:45:00,164.58,165.25,164.58,165.01,19849.0,162.8957,163.5588,162.8957,163.3213,19849.0
2023-12-11 09:50:00,165.07,165.28,164.81,164.91,12375.0,163.3807,163.5885,163.1233,163.2223,12375.0
2023-12-11 09:55:00,164.86,165.18,164.81,165.17,22664.0,163.1728,163.4895,163.1233,163.4797,22664.0
2023-12-11 10:00:00,165.17,165.3,164.95,165.28,32993.0,163.4797,163.6083,163.2619,163.5885,32993.0
2023-12-11 10:05:00,165.29,165.53,165.25,165.43,19117.0,163.5984,163.836,163.5588,163.737,19117.0
2023-12-11 10:10:00,165.46,165.64,165.31,165.51,9779.0,163.7667,163.9448,163.6182,163.8162,9779.0
2023-12-11 10:15:00,165.55,165.57,165.1,165.24,11505.0,163.8558,163.8756,163.4104,163.5489,11505.0
2023-12-11 10:20:00,165.23,165.38,165.19,165.25,5386.0,163.539,163.6875,163.4994,163.5588,5386.0
2023-12-11 10:25:00,165.26,165.26,164.68,164.7,12263.0,163.5687,163.5687,162.9947,163.0145,12263.0
2023-12-11 10:30:00,164.72,165.07,164.54,165.05,19098.0,163.0343,163.3807,162.8561,163.3609,19098.0
2023-12-11 10:35:00,165.05,165.25,165.03,165.13,11772.0,163.3609,163.5588,163.3411,163.4401,11772.0
2023-12-11 10:40:00,165.14,165.14,164.88,164.93,6500.0,163.45,163.45,163.1926,163.2421,6500.0
2023-12-11 10:45:00,164.94,165.49,164.94,165.45,9611.0,163.252,163.7964,163.252,163.7568,9611.0
2023-12-11 10:50:00,165.46,165.74,165.44,165.68,11000.0,163.7667,164.0438,163.7469,163.9844,11000.0
2023-12-11 10:55:00,165.68,165.7,165.22,165.26,9050.0,163.9844,164.0042,163.5291,163.5687,9050.0
2023-12-11 11:00:00,165.23,165.38,165.21,165.26,6246.0,163.539,163.6875,163.5192,163.5687,6246.0
2023-12-11 11:05:00,165.25,165.27,165.02,165.11,7008.0,163.5588,163.5786,163.3312,163.4203,7008.0
2023-12-11 11:10:00,165.13,165.17,164.83,164.84,7482.0,163.4401,163.4797,163.1431,163.153,7482.0
2023-12-11 11:15:00,164.85,164.96,164.75,164.8,6212.0,163.1629,163.2718,163.0639,163.1134,6212.0
2023-12-11 11:20:00,164.81,165.04,164.77,165.0,7411.0,163.1233,163.351,163.0837,163.3114,7411.0
2023-12-11 11:25:00,165.0,165.22,165.0,165.06,12619.0,163.3114,163.5291,163.3114,163.3708,12619.0
2023-12-11 11:30:00,165.14,165.24,164.59,164.72,21863.0,163.45,163.5489,162.9056,163.0343,21863.0
2023-12-11 11:35:00,164.72,164.99,164.55,164.95,6077.0,163.0343,163.3015,162.866,163.2619,6077.0
2023-12-11 11:40:00,165.02,165.02,164.74,164.94,9197.0,163.3312,163.3312,163.0541,163.252,9197.0
2023-12-11 11:45:00,164.95,165.06,164.84,165.05,8856.0,163.2619,163.3708,163.153,163.3609,8856.0
2023-12-11 11:50:00,165.03,165.17,165.02,165.17,8432.0,163.3411,163.4797,163.3312,163.4797,8432.0
2023-12-11 11:55:00,165.16,165.21,165.03,165.12,5390.0,163.4698,163.5192,163.3411,163.4302,5390.0
2023-12-11 12:00:00,165.1,165.25,164.97,165.2,9759.0,163.4104,163.5588,163.2817,163.5093,9759.0
2023-12-11 12:05:00,165.2,165.45,165.2,165.38,33982.0,163.5093,163.7568,163.5093,163.6875,33982.0
2023-12-11 12:10:00,165.4,165.45,165.32,165.39,16217.0,163.7073,163.7568,163.6281,163.6974,16217.0
2023-12-11 12:15:00,165.4,165.53,165.33,165.53,17732.0,163.7073,163.836,163.638,163.836,17732.0
2023-12-11 12:20:00,165.56,165.69,165.53,165.68,7300.0,163.8657,163.9943,163.836,163.9844,7300.0
2023-12-11 12:25:00,165.7,165.8,165.63,165.8,6400.0,164.0042,164.1032,163.9349,164.1032,6400.0
2023-12-11 12:30:00,165.82,165.94,165.75,165.92,3600.0,164.123,164.2418,164.0537,164.222,3600.0
2023-12-11 12:35:00,165.89,166.03,165.87,166.03,5000.0,164.1923,164.3308,164.1725,164.3308,5000.0
2023-12-11 12:40:00,166.06,166.09,165.95,165.96,5555.0,164.3605,164.3902,164.2517,164.2616,5555.0
2023-12-11 12:45:00,166.0,166.09,165.93,166.04,5702.0,164.3012,164.3902,164.2319,164.3407,5702.0
2023-12-11 12:50:00,166.06,166.13,165.86,165.91,6259.0,164.3605,164.4298,164.1626,164.2121,6259.0
2023-12-11 12:55:00,165.93,165.97,165.88,165.93,2500.0,164.2319,164.2715,164.1824,164.2319,2500.0
2023-12-11 13:00:00,165.92,166.08,165.76,166.08,14715.0,164.222,164.3803,164.0636,164.3803,14715.0
2023-12-11 13:05:00,166.06,166.14,166.01,166.06,7434.0,164.3605,164.4397,164.3111,164.3605,7434.0
2023-12-11 13:10:00,166.05,166.06,165.97,165.97,13688.0,164.3506,164.3605,164.2715,164.2715,13688.0
2023-12-11 13:15:00,165.98,166.2,165.98,166.2,2300.0,164.2814,164.4991,164.2814,164.4991,2300.0
2023-12-11 13:20:00,166.23,166.27,166.17,166.2,5506.0,164.5288,164.5684,164.4694,164.4991,5506.0
2023-12-11 13:25:00,166.17,166.31,166.17,166.29,4394.0,164.4694,164.608,164.4694,164.5882,4394.0
2023-12-11 13:30:00,166.32,166.44,166.31,166.43,8350.0,164.6179,164.7367,164.608,164.7268,8350.0
2023-12-11 13:35:00,166.42,166.44,166.31,166.36,3715.0,164.7169,164.7367,164.608,164.6575,3715.0
2023-12-11 13:40:00,166.35,166.43,166.32,166.39,4300.0,164.6476,164.7268,164.6179,164.6872,4300.0
2023-12-11 13:45:00,166.42,166.66,166.42,166.63,4500.0,164.7169,164.9544,164.7169,164.9247,4500.0
2023-12-11 13:50:00,166.67,166.92,166.67,166.79,11204.0,164.9643,165.2117,164.9643,165.0831,11204.0
2023-12-11 13:55:00,166.8,166.85,166.68,166.76,9372.0,165.093,165.1425,164.9742,165.0534,9372.0
2023-12-11 14:00:00,166.77,166.98,166.74,166.93,8559.0,165.0633,165.2711,165.0336,165.2216,8559.0
2023-12-11 14:05:00,166.93,166.98,166.87,166.94,7430.0,165.2216,165.2711,165.1623,165.2315,7430.0
2023-12-11 14:10:00,166.93,166.94,166.82,166.88,10210.0,165.2216,165.2315,165.1128,165.1722,10210.0
2023-12-11 14:15:00,166.89,166.89,166.57,166.63,11307.0,165.182,165.182,164.8653,164.9247,11307.0
2023-12-11 14:20:00,166.65,166.76,166.6,166.69,5197.0,164.9445,165.0534,164.895,164.9841,5197.0
2023-12-11 14:25:00,166.73,166.8,166.7,166.74,5255.0,165.0237,165.093,164.994,165.0336,5255.0
2023-12-11 14:30:00,166.76,166.76,166.57,166.65,5204.0,165.0534,165.0534,164.8653,164.9445,5204.0
2023-12-11 14:35:00,166.61,166.63,166.35,166.42,10952.0,164.9049,164.9247,164.6476,164.7169,10952.0
2023-12-11 14:40:00,166.43,166.47,166.26,166.26,4345.0,164.7268,164.7663,164.5585,164.5585,4345.0
2023-12-11 14:45:00,166.25,166.36,166.25,166.36,5901.0,164.5486,164.6575,164.5486,164.6575,5901.0
2023-12-11 14:50:00,166.31,166.41,166.28,166.41,4200.0,164.608,164.707,164.5783,164.707,4200.0
2023-12-11 14:55:00,166.4,166.43,166.24,166.43,4179.0,164.6971,164.7268,164.5387,164.7268,4179.0
2023-12-11 15:00:00,166.43,166.46,166.12,166.34,9426.0,164.7268,164.7564,164.4199,164.6377,9426.0
2023-12-11 15:05:00,166.36,166.65,166.36,166.62,4300.0,164.6575,164.9445,164.6575,164.9148,4300.0
2023-12-11 15:10:00,166.62,166.62,166.36,166.56,13265.0,164.9148,164.9148,164.6575,164.8554,13265.0
2023-12-11 15:15:00,166.61,166.63,166.55,166.57,3477.0,164.9049,164.9247,164.8455,164.8653,3477.0
2023-12-11 15:20:00,166.53,166.53,166.38,166.5,4509.0,164.8257,164.8257,164.6773,164.796,4509.0
2023-12-11 15:25:00,166.49,166.52,166.16,166.22,10051.0,164.7861,164.8158,164.4595,164.5189,10051.0
2023-12-11 15:30:00,166.24,166.43,166.24,166.39,13654.0,164.5387,164.7268,164.5387,164.6872,13654.0
2023-12-11 15:35:00,166.4,166.49,166.32,166.49,8869.0,164.6971,164.7861,164.6179,164.7861,8869.0
2023-12-11 15:40:00,166.53,166.56,166.43,166.49,13684.0,164.8257,164.8554,164.7268,164.7861,13684.0
2023-12-11 15:45:00,166.47,166.57,166.46,166.48,20637.0,164.7663,164.8653,164.7564,164.7762,20637.0
2023-12-11 15:50:00,166.47,166.47,166.25,166.32,41924.0,164.7663,164.7663,164.5486,164.6179,41924.0
2023-12-11 15:55:00,166.3,166.39,166.18,166.35,61221.0,164.5981,164.6872,164.4793,164.6476,61221.0
2023-12-12 09:30:00,165.58,166.04,165.35,165.86,16803.0,163.8855,164.3407,163.6578,164.1626,16803.0
2023-12-12 09:35:00,165.93,166.39,165.71,166.23,9937.0,164.2319,164.6872,164.0141,164.5288,9937.0
2023-12-12 09:40:00,166.24,166.63,165.99,166.4,33749.0,164.5387,164.9247,164.2913,164.6971,33749.0
2023-12-12 09:45:00,166.33,166.97,166.27,166.97,14321.0,164.6278,165.2612,164.5684,165.2612,14321.0
2023-12-12 09:50:00,166.99,167.24,166.86,166.96,23667.0,165.281,165.5285,165.1524,165.2513,23667.0
2023-12-12 09:55:00,167.1,167.46,167.1,167.44,10979.0,165.3899,165.7462,165.3899,165.7264,10979.0
2023-12-12 10:00:00,167.37,167.5,167.15,167.35,18849.0,165.6571,165.7858,165.4394,165.6373,18849.0
2023-12-12 10:05:00,167.25,167.32,167.07,167.2,11410.0,165.5384,165.6076,165.3602,165.4889,11410.0
2023-12-12 10:10:00,167.16,167.18,166.89,166.95,12763.0,165.4493,165.4691,165.182,165.2414,12763.0
2023-12-12 10:15:00,166.99,167.26,166.99,167.06,16199.0,165.281,165.5483,165.281,165.3503,16199.0
2023-12-12 10:20:00,167.11,167.16,166.93,167.07,9550.0,165.3998,165.4493,165.2216,165.3602,9550.0
2023-12-12 10:25:00,167.11,167.15,166.92,166.98,5333.0,165.3998,165.4394,165.2117,165.2711,5333.0
2023-12-12 10:30:00,167.03,167.15,166.92,167.03,5567.0,165.3206,165.4394,165.2117,165.3206,5567.0
2023-12-12 10:35:00,167.03,167.16,166.95,167.11,3707.0,165.3206,165.4493,165.2414,165.3998,3707.0
2023-12-12 10:40:00,167.11,167.21,167.01,167.03,11168.0,165.3998,165.4988,165.3008,165.3206,11168.0
2023-12-12 10:45:00,167.11,167.24,166.98,167.06,4267.0,165.3998,165.5285,165.2711,165.3503,4267.0
2023-12-12 10:50:00,167.04,167.19,166.93,167.19,6500.0,165.3305,165.479,165.2216,165.479,6500.0
2023-12-12 10:55:00,167.21,167.52,167.21,167.52,5752.0,165.4988,165.8056,165.4988,165.8056,5752.0
2023-12-12 11:00:00,167.53,167.61,167.49,167.56,4100.0,165.8155,165.8947,165.7759,165.8452,4100.0
2023-12-12 11:05:00,167.64,167.65,167.41,167.49,6900.0,165.9244,165.9343,165.6967,165.7759,6900.0
2023-12-12 11:10:00,167.5,167.53,167.34,167.44,5000.0,165.7858,165.8155,165.6274,165.7264,5000.0
2023-12-12 11:15:00,167.43,167.57,167.39,167.44,6500.0,165.7165,165.8551,165.6769,165.7264,6500.0
2023-12-12 11:20:00,167.45,167.66,167.42,167.61,7440.0,165.7363,165.9442,165.7066,165.8947,7440.0
2023-12-12 11:25:00,167.6,167.6,167.35,167.35,7593.0,165.8848,165.8848,165.6373,165.6373,7593.0
2023-12-12 11:30:00,167.36,167.52,167.32,167.39,12888.0,165.6472,165.8056,165.6076,165.6769,12888.0
2023-12-12 11:35:00,167.4,167.6,167.33,167.47,9861.0,165.6868,165.8848,165.6175,165.7561,9861.0
2023-12-12 11:40:00,167.51,167.52,167.42,167.5,4838.0,165.7957,165.8056,165.7066,165.7858,4838.0
2023-12-12 11:45:00,167.5,167.59,167.47,167.49,7814.0,165.7858,165.8749,165.7561,165.7759,7814.0
2023-12-12 11:50:00,167.5,167.51,167.25,167.32,5156.0,165.7858,165.7957,165.5384,165.6076,5156.0
2023-12-12 11:55:00,167.32,167.37,167.05,167.07,8100.0,165.6076,165.6571,165.3404,165.3602,8100.0
2023-12-12 12:00:00,167.11,167.13,166.98,167.09,4586.0,165.3998,165.4196,165.2711,165.38,4586.0
2023-12-12 12:05:00,167.05,167.06,166.75,166.8,8536.0,165.3404,165.3503,165.0435,165.093,8536.0
2023-12-12 12:10:00,166.81,166.96,166.69,166.93,4842.0,165.1029,165.2513,164.9841,165.2216,4842.0
2023-12-12 12:15:00,166.95,167.02,166.9,166.97,2600.0,165.2414,165.3107,165.1919,165.2612,2600.0
2023-12-12 12:20:00,167.0,167.08,167.0,167.03,2511.0,165.2909,165.3701,165.2909,165.3206,2511.0
2023-12-12 12:25:00,167.02,167.02,166.78,166.87,3357.0,165.3107,165.3107,165.0732,165.1623,3357.0
2023-12-12 12:30:00,166.93,167.18,166.93,167.13,6529.0,165.2216,165.4691,165.2216,165.4196,6529.0
2023-12-12 12:35:00,167.12,167.15,166.99,166.99,3500.0,165.4097,165.4394,165.281,165.281,3500.0
2023-12-12 12:40:00,167.03,167.14,167.03,167.03,4200.0,165.3206,165.4295,165.3206,165.3206,4200.0
2023-12-12 12:45:00,167.07,167.1,166.81,166.81,5694.0,165.3602,165.3899,165.1029,165.1029,5694.0
2023-12-12 12:50:00,166.84,166.96,166.83,166.94,2600.0,165.1326,165.2513,165.1227,165.2315,2600.0
2023-12-12 12:55:00,166.97,167.09,166.94,167.07,1637.0,165.2612,165.38,165.2315,165.3602,1637.0
2023-12-12 13:00:00,167.03,167.26,166.99,167.25,7007.0,165.3206,165.5483,165.281,165.5384,7007.0
2023-12-12 13:05:00,167.24,167.24,167.05,167.13,3282.0,165.5285,165.5285,165.3404,165.4196,3282.0
2023-12-12 13:10:00,167.18,167.19,167.07,167.15,2714.0,165.4691,165.479,165.3602,165.4394,2714.0
2023-12-12 13:15:00,167.25,167.28,167.15,167.15,3300.0,165.5384,165.5681,165.4394,165.4394,3300.0
2023-12-12 13:20:00,167.14,167.14,167.03,167.07,1825.0,165.4295,165.4295,165.3206,165.3602,1825.0
2023-12-12 13:25:00,167.08,167.14,167.07,167.13,1780.0,165.3701,165.4295,165.3602,165.4196,1780.0
2023-12-12 13:30:00,167.1,167.22,167.02,167.15,2100.0,165.3899,165.5087,165.3107,165.4394,2100.0
2023-12-12 13:35:00,167.16,167.19,167.16,167.19,900.0,165.4493,165.479,165.4493,165.479,900.0
2023-12-12 13:40:00,167.22,167.35,167.22,167.35,1400.0,165.5087,165.6373,165.5087,165.6373,1400.0
2023-12-12 13:45:00,167.33,167.6,167.33,167.6,2800.0,165.6175,165.8848,165.6175,165.8848,2800.0
2023-12-12 13:50:00,167.6,167.67,167.55,167.59,5272.0,165.8848,165.9541,165.8353,165.8749,5272.0
2023-12-12 13:55:00,167.64,167.7,167.57,167.61,1800.0,165.9244,165.9838,165.8551,165.8947,1800.0
2023-12-12 14:00:00,167.64,167.66,167.54,167.55,12128.0,165.9244,165.9442,165.8254,165.8353,12128.0
2023-12-12 14:05:00,167.52,167.65,167.5,167.63,14467.0,165.8056,165.9343,165.7858,165.9145,14467.0
2023-12-12 14:10:00,167.62,167.66,167.56,167.59,3100.0,165.9046,165.9442,165.8452,165.8749,3100.0
2023-12-12 14:15:00,167.58,167.62,167.53,167.57,1500.0,165.865,165.9046,165.8155,165.8551,1500.0
2023-12-12 14:20:00,167.58,167.73,167.58,167.71,5025.0,165.865,166.0135,165.865,165.9937,5025.0
2023-12-12 14:25:00,167.7,167.71,167.57,167.69,5300.0,165.9838,165.9937,165.8551,165.9739,5300.0
2023-12-12 14:30:00,167.69,167.76,167.69,167.72,2392.0,165.9739,166.0431,165.9739,166.0036,2392.0
2023-12-12 14:35:00,167.75,167.83,167.73,167.78,3000.0,166.0332,166.1124,166.0135,166.0629,3000.0
2023-12-12 14:40:00,167.82,167.89,167.8,167.87,3000.0,166.1025,166.1718,166.0827,166.152,3000.0
2023-12-12 14:45:00,167.85,167.88,167.8,167.88,3396.0,166.1322,166.1619,166.0827,166.1619,3396.0
2023-12-12 14:50:00,167.88,167.97,167.84,167.96,2440.0,166.1619,166.251,166.1223,166.2411,2440.0
2023-12-12 14:55:00,167.96,168.02,167.95,168.01,9613.0,166.2411,166.3005,166.2312,166.2906,9613.0
2023-12-12 15:00:00,167.98,167.98,167.8,167.86,5452.0,166.2609,166.2609,166.0827,166.1421,5452.0
2023-12-12 15:05:00,167.84,167.95,167.82,167.89,5700.0,166.1223,166.2312,166.1025,166.1718,5700.0
2023-12-12 15:10:00,167.94,167.98,167.8,167.94,6512.0,166.2213,166.2609,166.0827,166.2213,6512.0
2023-12-12 15:15:00,167.97,167.99,167.84,167.86,5500.0,166.251,166.2708,166.1223,166.1421,5500.0
2023-12-12 15:20:00,167.85,168.03,167.85,167.95,6810.0,166.1322,166.3104,166.1322,166.2312,6810.0
2023-12-12 15:25:00,167.94,168.05,167.93,167.99,5608.0,166.2213,166.3302,166.2114,166.2708,5608.0
2023-12-12 15:30:00,167.99,168.09,167.97,168.02,11579.0,166.2708,166.3698,166.251,166.3005,11579.0
2023-12-12 15:35:00,168.0,168.01,167.88,167.97,8513.0,166.2807,166.2906,166.1619,166.251,8513.0
2023-12-12 15:40:00,167.97,168.03,167.91,168.02,5712.0,166.251,166.3104,166.1916,166.3005,5712.0
2023-12-12 15:45:00,168.02,168.07,167.94,168.02,14312.0,166.3005,166.35,166.2213,166.3005,14312.0
2023-12-12 15:50:00,167.99,168.11,167.91,167.94,50630.0,166.2708,166.3896,166.1916,166.2213,50630.0
2023-12-12 15:55:00,167.95,168.19,167.95,168.19,41626.0,166.2312,166.4687,166.2312,166.4687,41626.0
2023-12-13 09:30:00,168.42,168.69,168.25,168.58,11118.0,166.6964,166.9636,166.5281,166.8548,11118.0
2023-12-13 09:35:00,168.67,169.1,168.67,168.85,15859.0,166.9438,167.3694,166.9438,167.122,15859.0
2023-12-13 09:40:00,168.87,169.14,168.72,168.82,16032.0,167.1418,167.409,166.9933,167.0923,16032.0
2023-12-13 09:45:00,168.79,168.9,168.39,168.65,20436.0,167.0626,167.1715,166.6667,166.924,20436.0
2023-12-13 09:50:00,168.64,168.91,168.55,168.78,13545.0,166.9141,167.1814,166.8251,167.0527,13545.0
2023-12-13 09:55:00,168.78,168.91,168.62,168.87,14131.0,167.0527,167.1814,166.8943,167.1418,14131.0
2023-12-13 10:00:00,168.87,169.05,168.69,169.05,18888.0,167.1418,167.3199,166.9636,167.3199,18888.0
2023-12-13 10:05:00,169.06,169.12,168.92,168.94,11580.0,167.3298,167.3892,167.1913,167.2111,11580.0
2023-12-13 10:10:00,168.95,169.12,168.83,168.86,9343.0,167.221,167.3892,167.1022,167.1319,9343.0
2023-12-13 10:15:00,168.87,169.09,168.85,169.09,6274.0,167.1418,167.3595,167.122,167.3595,6274.0
2023-12-13 10:20:00,169.1,169.11,168.87,169.02,2800.0,167.3694,167.3793,167.1418,167.2902,2800.0
2023-12-13 10:25:00,169.03,169.03,168.71,168.85,4919.0,167.3001,167.3001,166.9834,167.122,4919.0
2023-12-13 10:30:00,168.84,169.01,168.73,168.77,4040.0,167.1121,167.2804,167.0032,167.0428,4040.0
2023-12-13 10:35:00,168.79,169.06,168.79,169.06,4263.0,167.0626,167.3298,167.0626,167.3298,4263.0
2023-12-13 10:40:00,169.04,169.1,168.92,168.98,3318.0,167.31,167.3694,167.1913,167.2507,3318.0
2023-12-13 10:45:00,169.0,169.0,168.88,168.95,2200.0,167.2705,167.2705,167.1517,167.221,2200.0
2023-12-13 10:50:00,168.94,168.94,168.64,168.65,7853.0,167.2111,167.2111,166.9141,166.924,7853.0
2023-12-13 10:55:00,168.61,168.81,168.55,168.71,5113.0,166.8844,167.0824,166.8251,166.9834,5113.0
2023-12-13 11:00:00,168.72,168.84,168.67,168.67,2502.0,166.9933,167.1121,166.9438,166.9438,2502.0
2023-12-13 11:05:00,168.69,168.79,168.53,168.74,20468.0,166.9636,167.0626,166.8053,167.0131,20468.0
2023-12-13 11:10:00,168.81,168.81,168.63,168.66,1500.0,167.0824,167.0824,166.9042,166.9339,1500.0
2023-12-13 11:15:00,168.74,168.8,168.71,168.71,1800.0,167.0131,167.0725,166.9834,166.9834,1800.0
2023-12-13 11:20:00,168.65,168.8,168.43,168.43,4600.0,166.924,167.0725,166.7063,166.7063,4600.0
2023-12-13 11:25:00,168.46,168.65,168.44,168.6,2000.0,166.736,166.924,166.7162,166.8745,2000.0
2023-12-13 11:30:00,168.59,168.77,168.51,168.54,4587.0,166.8647,167.0428,166.7855,166.8152,4587.0
2023-12-13 11:35:00,168.53,168.58,168.5,168.54,4038.0,166.8053,166.8548,166.7756,166.8152,4038.0
2023-12-13 11:40:00,168.53,168.64,168.52,168.62,2100.0,166.8053,166.9141,166.7954,166.8943,2100.0
2023-12-13 11:45:00,168.66,168.69,168.54,168.55,2700.0,166.9339,166.9636,166.8152,166.8251,2700.0
2023-12-13 11:50:00,168.57,168.6,168.45,168.59,15302.0,166.8449,166.8745,166.7261,166.8647,15302.0
2023-12-13 11:55:00,168.55,168.55,168.42,168.44,1963.0,166.8251,166.8251,166.6964,166.7162,1963.0
2023-12-13 12:00:00,168.41,168.48,168.29,168.29,6096.0,166.6865,166.7558,166.5677,166.5677,6096.0
2023-12-13 12:05:00,168.28,168.38,168.2,168.36,3653.0,166.5578,166.6568,166.4786,166.637,3653.0
2023-12-13 12:10:00,168.46,168.49,168.42,168.49,2700.0,166.736,166.7657,166.6964,166.7657,2700.0
2023-12-13 12:15:00,168.48,168.51,168.42,168.48,2200.0,166.7558,166.7855,166.6964,166.7558,2200.0
2023-12-13 12:20:00,168.53,168.55,168.45,168.48,2200.0,166.8053,166.8251,166.7261,166.7558,2200.0
2023-12-13 12:25:00,168.49,168.64,168.49,168.56,4373.0,166.7657,166.9141,166.7657,166.835,4373.0
2023-12-13 12:30:00,168.52,168.52,168.38,168.43,2400.0,166.7954,166.7954,166.6568,166.7063,2400.0
2023-12-13 12:35:00,168.41,168.42,168.29,168.41,2400.0,166.6865,166.6964,166.5677,166.6865,2400.0
2023-12-13 12:40:00,168.41,168.41,168.13,168.13,1616.0,166.6865,166.6865,166.4094,166.4094,1616.0
2023-12-13 12:45:00,168.14,168.25,168.14,168.25,2230.0,166.4193,166.5281,166.4193,166.5281,2230.0
2023-12-13 12:50:00,168.28,168.31,168.19,168.19,2207.0,166.5578,166.5875,166.4687,166.4687,2207.0
2023-12-13 12:55:00,168.2,168.2,168.07,168.11,3469.0,166.4786,166.4786,166.35,166.3896,3469.0
2023-12-13 13:00:00,168.11,168.11,168.03,168.03,2668.0,166.3896,166.3896,166.3104,166.3104,2668.0
2023-12-13 13:05:00,168.03,168.1,167.97,168.03,3818.0,166.3104,166.3797,166.251,166.3104,3818.0
2023-12-13 13:10:00,167.99,168.05,167.87,168.03,4200.0,166.2708,166.3302,166.152,166.3104,4200.0
2023-12-13 13:15:00,168.02,168.03,167.87,167.87,1543.0,166.3005,166.3104,166.152,166.152,1543.0
2023-12-13 13:20:00,167.85,167.91,167.76,167.91,4252.0,166.1322,166.1916,166.0431,166.1916,4252.0
2023-12-13 13:25:00,167.91,168.0,167.91,167.95,5998.0,166.1916,166.2807,166.1916,166.2312,5998.0
2023-12-13 13:30:00,167.97,168.01,167.88,167.9,2821.0,166.251,166.2906,166.1619,166.1817,2821.0
2023-12-13 13:35:00,167.92,167.92,167.8,167.82,3000.0,166.2015,166.2015,166.0827,166.1025,3000.0
2023-12-13 13:40:00,167.84,167.94,167.84,167.94,4940.0,166.1223,166.2213,166.1223,166.2213,4940.0
2023-12-13 13:45:00,167.96,168.14,167.96,168.08,4900.0,166.2411,166.4193,166.2411,166.3599,4900.0
2023-12-13 13:50:00,168.07,168.13,168.0,168.13,5598.0,166.35,166.4094,166.2807,166.4094,5598.0
2023-12-13 13:55:00,168.1,168.22,168.08,168.13,1700.0,166.3797,166.4984,166.3599,166.4094,1700.0
2023-12-13 14:00:00,168.19,169.14,168.19,169.13,26425.0,166.4687,167.409,166.4687,167.3991,26425.0
2023-12-13 14:05:00,169.12,169.61,169.12,169.61,18218.0,167.3892,167.8742,167.3892,167.8742,18218.0
2023-12-13 14:10:00,169.62,169.74,169.16,169.4,26563.0,167.8841,168.0029,167.4288,167.6664,26563.0
2023-12-13 14:15:00,169.44,169.85,169.44,169.85,15953.0,167.706,168.1118,167.706,168.1118,15953.0
2023-12-13 14:20:00,169.88,170.08,169.75,169.87,13947.0,168.1414,168.3394,168.0128,168.1316,13947.0
2023-12-13 14:25:00,169.88,169.88,169.56,169.66,17110.0,168.1414,168.1414,167.8247,167.9237,17110.0
2023-12-13 14:30:00,169.66,169.96,169.22,169.94,23727.0,167.9237,168.2206,167.4882,168.2008,23727.0
2023-12-13 14:35:00,169.92,170.3,169.92,170.29,22922.0,168.181,168.5572,168.181,168.5473,22922.0
2023-12-13 14:40:00,170.28,170.65,170.19,170.5,34351.0,168.5374,168.9036,168.4483,168.7551,34351.0
2023-12-13 14:45:00,170.48,170.58,170.29,170.42,19809.0,168.7353,168.8343,168.5473,168.6759,19809.0
2023-12-13 14:50:00,170.4,170.65,170.31,170.59,25028.0,168.6561,168.9036,168.567,168.8442,25028.0
2023-12-13 14:55:00,170.57,170.8,170.52,170.69,30166.0,168.8244,169.052,168.7749,168.9432,30166.0
2023-12-13 15:00:00,170.73,171.07,170.57,171.07,24853.0,168.9827,169.3193,168.8244,169.3193,24853.0
2023-12-13 15:05:00,171.08,171.08,170.61,170.71,33142.0,169.3292,169.3292,168.864,168.963,33142.0
2023-12-13 15:10:00,170.71,170.72,170.03,170.03,37652.0,168.963,168.9729,168.2899,168.2899,37652.0
2023-12-13 15:15:00,170.05,170.14,169.78,169.8,21255.0,168.3097,168.3988,168.0425,168.0623,21255.0
2023-12-13 15:20:00,169.8,169.88,169.04,169.04,18936.0,168.0623,168.1414,167.31,167.31,18936.0
2023-12-13 15:25:00,169.0,169.45,168.92,169.39,23863.0,167.2705,167.7158,167.1913,167.6565,23863.0
2023-12-13 15:30:00,169.4,169.69,169.28,169.67,18589.0,167.6664,167.9534,167.5476,167.9336,18589.0
2023-12-13 15:35:00,169.69,169.98,169.69,169.98,17841.0,167.9534,168.2404,167.9534,168.2404,17841.0
2023-12-13 15:40:00,170.04,170.11,169.97,170.1,12677.0,168.2998,168.3691,168.2305,168.3592,12677.0
2023-12-13 15:45:00,170.1,170.19,170.02,170.1,25333.0,168.3592,168.4483,168.28,168.3592,25333.0
2023-12-13 15:50:00,170.09,170.16,169.68,169.86,35121.0,168.3493,168.4186,167.9435,168.1217,35121.0
2023-12-13 15:55:00,169.84,170.18,169.7,170.15,45287.0,168.1019,168.4384,167.9633,168.4087,45287.0
2023-12-14 09:30:00,171.64,172.63,171.64,172.36,36331.0,169.8834,170.8633,169.8834,170.5961,36331.0
2023-12-14 09:35:00,172.4,172.51,172.11,172.37,11547.0,170.6357,170.7445,170.3486,170.606,11547.0
2023-12-14 09:40:00,172.52,173.09,172.51,172.94,16663.0,170.7544,171.3186,170.7445,171.1701,16663.0
2023-12-14 09:45:00,172.96,173.43,172.93,173.01,22234.0,171.1899,171.6551,171.1602,171.2394,22234.0
2023-12-14 09:50:00,172.98,173.51,172.84,173.33,11942.0,171.2097,171.7343,171.0712,171.5561,11942.0
2023-12-14 09:55:00,173.34,173.53,173.25,173.44,33452.0,171.566,171.7541,171.477,171.665,33452.0
2023-12-14 10:00:00,173.43,173.5,173.18,173.28,18935.0,171.6551,171.7244,171.4077,171.5067,18935.0
2023-12-14 10:05:00,173.17,173.3,172.98,173.19,30373.0,171.3978,171.5264,171.2097,171.4176,30373.0
2023-12-14 10:10:00,173.16,173.42,173.1,173.14,11637.0,171.3879,171.6452,171.3285,171.3681,11637.0
2023-12-14 10:15:00,173.16,173.18,172.53,172.72,22898.0,171.3879,171.4077,170.7643,170.9524,22898.0
2023-12-14 10:20:00,172.74,172.83,172.56,172.83,16822.0,170.9722,171.0613,170.794,171.0613,16822.0
2023-12-14 10:25:00,172.87,173.09,172.67,172.86,10700.0,171.1008,171.3186,170.9029,171.091,10700.0
2023-12-14 10:30:00,172.96,173.25,172.91,173.22,13529.0,171.1899,171.477,171.1404,171.4473,13529.0
2023-12-14 10:35:00,173.19,173.31,172.67,172.71,12478.0,171.4176,171.5363,170.9029,170.9425,12478.0
2023-12-14 10:40:00,172.81,173.07,172.75,172.86,13333.0,171.0415,171.2988,170.9821,171.091,13333.0
2023-12-14 10:45:00,172.91,173.06,172.68,172.98,6130.0,171.1404,171.2889,170.9128,171.2097,6130.0
2023-12-14 10:50:00,172.92,173.48,172.92,173.47,11153.0,171.1503,171.7046,171.1503,171.6947,11153.0
2023-12-14 10:55:00,173.53,173.8,173.33,173.73,12177.0,171.7541,172.0213,171.5561,171.952,12177.0
2023-12-14 11:00:00,173.73,173.85,173.03,173.03,7676.0,171.952,172.0708,171.2592,171.2592,7676.0
2023-12-14 11:05:00,173.13,173.24,172.97,173.04,5371.0,171.3582,171.4671,171.1998,171.2691,5371.0
2023-12-14 11:10:00,173.06,173.26,172.63,172.68,8322.0,171.2889,171.4869,170.8633,170.9128,8322.0
2023-12-14 11:15:00,172.64,172.82,172.51,172.79,9579.0,170.8732,171.0514,170.7445,171.0217,9579.0
2023-12-14 11:20:00,172.78,172.82,172.6,172.7,5820.0,171.0118,171.0514,170.8336,170.9326,5820.0
2023-12-14 11:25:00,172.65,172.83,172.55,172.83,6645.0,170.8831,171.0613,170.7841,171.0613,6645.0
2023-12-14 11:30:00,172.83,172.98,172.71,172.71,6498.0,171.0613,171.2097,170.9425,170.9425,6498.0
2023-12-14 11:35:00,172.76,172.76,172.31,172.38,8147.0,170.992,170.992,170.5466,170.6159,8147.0
2023-12-14 11:40:00,172.39,172.76,172.39,172.76,11630.0,170.6258,170.992,170.6258,170.992,11630.0
2023-12-14 11:45:00,172.76,172.87,172.72,172.76,3542.0,170.992,171.1008,170.9524,170.992,3542.0
2023-12-14 11:50:00,172.76,172.9,172.74,172.86,4771.0,170.992,171.1305,170.9722,171.091,4771.0
2023-12-14 11:55:00,172.93,173.0,172.84,172.91,5433.0,171.1602,171.2295,171.0712,171.1404,5433.0
2023-12-14 12:00:00,172.92,173.06,172.87,173.06,10056.0,171.1503,171.2889,171.1008,171.2889,10056.0
2023-12-14 12:05:00,173.05,173.13,172.91,173.07,6003.0,171.279,171.3582,171.1404,171.2988,6003.0
2023-12-14 12:10:00,173.1,173.2,173.04,173.19,6865.0,171.3285,171.4275,171.2691,171.4176,6865.0
2023-12-14 12:15:00,173.16,173.18,172.95,172.99,2934.0,171.3879,171.4077,171.18,171.2196,2934.0
2023-12-14 12:20:00,173.0,173.14,172.93,172.93,3690.0,171.2295,171.3681,171.1602,171.1602,3690.0
2023-12-14 12:25:00,173.03,173.14,172.98,173.14,3800.0,171.2592,171.3681,171.2097,171.3681,3800.0
2023-12-14 12:30:00,173.15,173.22,173.04,173.21,6616.0,171.378,171.4473,171.2691,171.4374,6616.0
2023-12-14 12:35:00,173.24,173.25,173.06,173.06,7314.0,171.4671,171.477,171.2889,171.2889,7314.0
2023-12-14 12:40:00,173.09,173.33,173.09,173.32,4621.0,171.3186,171.5561,171.3186,171.5462,4621.0
2023-12-14 12:45:00,173.34,173.51,173.34,173.41,8273.0,171.566,171.7343,171.566,171.6353,8273.0
2023-12-14 12:50:00,173.37,173.41,173.03,173.08,2208.0,171.5957,171.6353,171.2592,171.3087,2208.0
2023-12-14 12:55:00,173.05,173.05,172.58,172.59,2949.0,171.279,171.279,170.8138,170.8237,2949.0
2023-12-14 13:00:00,172.44,172.44,172.23,172.43,3000.0,170.6752,170.6752,170.4674,170.6654,3000.0
2023-12-14 13:05:00,172.47,172.52,172.31,172.34,2720.0,170.7049,170.7544,170.5466,170.5763,2720.0
2023-12-14 13:10:00,172.49,172.49,172.1,172.18,6730.0,170.7247,170.7247,170.3387,170.4179,6730.0
2023-12-14 13:15:00,172.08,172.17,171.99,171.99,10791.0,170.3189,170.408,170.2299,170.2299,10791.0
2023-12-14 13:20:00,172.0,172.15,171.92,171.98,2451.0,170.2398,170.3882,170.1606,170.22,2451.0
2023-12-14 13:25:00,171.93,172.03,171.86,171.86,4766.0,170.1705,170.2694,170.1012,170.1012,4766.0
2023-12-14 13:30:00,171.85,172.08,171.85,172.07,4169.0,170.0913,170.3189,170.0913,170.309,4169.0
2023-12-14 13:35:00,172.13,172.23,172.08,172.18,3551.0,170.3684,170.4674,170.3189,170.4179,3551.0
2023-12-14 13:40:00,172.17,172.47,172.17,172.39,3303.0,170.408,170.7049,170.408,170.6258,3303.0
2023-12-14 13:45:00,172.34,172.41,172.09,172.09,4353.0,170.5763,170.6456,170.3288,170.3288,4353.0
2023-12-14 13:50:00,171.94,171.94,171.45,171.6,5728.0,170.1804,170.1804,169.6954,169.8438,5728.0
2023-12-14 13:55:00,171.78,171.99,171.76,171.94,2992.0,170.022,170.2299,170.0022,170.1804,2992.0
2023-12-14 14:00:00,171.96,172.26,171.95,172.23,8119.0,170.2002,170.4971,170.1903,170.4674,8119.0
2023-12-14 14:05:00,172.23,172.35,172.13,172.14,3600.0,170.4674,170.5862,170.3684,170.3783,3600.0
2023-12-14 14:10:00,172.14,172.37,172.05,172.35,4039.0,170.3783,170.606,170.2892,170.5862,4039.0
2023-12-14 14:15:00,172.34,172.53,172.33,172.53,2700.0,170.5763,170.7643,170.5664,170.7643,2700.0
2023-12-14 14:20:00,172.55,172.62,172.49,172.56,2401.0,170.7841,170.8534,170.7247,170.794,2401.0
2023-12-14 14:25:00,172.63,172.78,172.63,172.78,3569.0,170.8633,171.0118,170.8633,171.0118,3569.0
2023-12-14 14:30:00,172.83,172.94,172.58,172.9,4880.0,171.0613,171.1701,170.8138,171.1305,4880.0
2023-12-14 14:35:00,172.96,173.02,172.79,172.91,9208.0,171.1899,171.2493,171.0217,171.1404,9208.0
2023-12-14 14:40:00,172.9,172.98,172.85,172.96,7176.0,171.1305,171.2097,171.0811,171.1899,7176.0
2023-12-14 14:45:00,172.97,173.09,172.92,173.09,6420.0,171.1998,171.3186,171.1503,171.3186,6420.0
2023-12-14 14:50:00,173.13,173.19,173.11,173.12,6667.0,171.3582,171.4176,171.3384,171.3483,6667.0
2023-12-14 14:55:00,173.1,173.29,173.09,173.29,4500.0,171.3285,171.5166,171.3186,171.5166,4500.0
2023-12-14 15:00:00,173.32,173.32,173.11,173.11,3900.0,171.5462,171.5462,171.3384,171.3384,3900.0
2023-12-14 15:05:00,173.04,173.21,173.0,173.15,7361.0,171.2691,171.4374,171.2295,171.378,7361.0
2023-12-14 15:10:00,173.06,173.25,173.04,173.14,7139.0,171.2889,171.477,171.2691,171.3681,7139.0
2023-12-14 15:15:00,173.07,173.17,173.03,173.14,6235.0,171.2988,171.3978,171.2592,171.3681,6235.0
2023-12-14 15:20:00,173.16,173.16,173.02,173.16,4815.0,171.3879,171.3879,171.2493,171.3879,4815.0
2023-12-14 15:25:00,173.16,173.16,172.97,172.97,6591.0,171.3879,171.3879,171.1998,171.1998,6591.0
2023-12-14 15:30:00,172.99,173.11,172.96,173.09,14085.0,171.2196,171.3384,171.1899,171.3186,14085.0
2023-12-14 15:35:00,173.1,173.23,173.03,173.03,13766.0,171.3285,171.4572,171.2592,171.2592,13766.0
2023-12-14 15:40:00,173.04,173.21,173.0,173.1,8611.0,171.2691,171.4374,171.2295,171.3285,8611.0
2023-12-14 15:45:00,173.16,173.34,173.07,173.11,16623.0,171.3879,171.566,171.2988,171.3384,16623.0
2023-12-14 15:50:00,173.09,173.33,173.09,173.23,25972.0,171.3186,171.5561,171.3186,171.4572,25972.0
2023-12-14 15:55:00,173.22,173.3,173.15,173.26,30862.0,171.4473,171.5264,171.378,171.4869,30862.0
2023-12-15 09:30:00,173.86,174.9,173.76,174.84,23448.0,172.0807,173.1101,171.9817,173.0507,23448.0
2023-12-15 09:35:00,174.61,174.79,174.3,174.3,3275.0,172.823,173.0012,172.5162,172.5162,3275.0
2023-12-15 09:40:00,174.34,174.7,174.17,174.58,3855.0,172.5558,172.9121,172.3875,172.7933,3855.0
2023-12-15 09:45:00,174.58,174.63,173.99,174.24,3154.0,172.7933,172.8428,172.2094,172.4568,3154.0
2023-12-15 09:50:00,174.3,174.6,174.16,174.56,2850.0,172.5162,172.8131,172.3776,172.7736,2850.0
2023-12-15 09:55:00,174.62,174.77,174.51,174.68,4891.0,172.8329,172.9814,172.7241,172.8923,4891.0
2023-12-15 10:00:00,174.78,175.07,174.78,175.06,5795.0,172.9913,173.2783,172.9913,173.2684,5795.0
2023-12-15 10:05:00,175.1,175.39,175.1,175.25,5718.0,173.308,173.5951,173.308,173.4565,5718.0
2023-12-15 10:10:00,175.27,175.3,174.76,175.13,7158.0,173.4763,173.506,172.9715,173.3377,7158.0
2023-12-15 10:15:00,175.09,175.15,174.99,175.0,4200.0,173.2981,173.3575,173.1992,173.2091,4200.0
2023-12-15 10:20:00,175.09,175.12,174.85,174.86,7756.0,173.2981,173.3278,173.0606,173.0705,7756.0
2023-12-15 10:25:00,174.95,175.22,174.94,175.21,6040.0,173.1596,173.4268,173.1497,173.4169,6040.0
2023-12-15 10:30:00,175.21,175.24,174.97,175.19,5418.0,173.4169,173.4466,173.1794,173.3971,5418.0
2023-12-15 10:35:00,175.16,175.27,174.99,175.25,2059.0,173.3674,173.4763,173.1992,173.4565,2059.0
2023-12-15 10:40:00,175.32,175.35,175.05,175.1,5300.0,173.5258,173.5555,173.2585,173.308,5300.0
2023-12-15 10:45:00,175.12,175.31,175.11,175.31,4200.0,173.3278,173.5159,173.3179,173.5159,4200.0
2023-12-15 10:50:00,175.31,175.63,175.31,175.52,13000.0,173.5159,173.8326,173.5159,173.7237,13000.0
2023-12-15 10:55:00,175.48,175.51,175.28,175.34,6563.0,173.6841,173.7138,173.4862,173.5456,6563.0
2023-12-15 11:00:00,175.38,175.55,175.35,175.52,6100.0,173.5852,173.7534,173.5555,173.7237,6100.0
2023-12-15 11:05:00,175.54,175.54,175.21,175.3,9464.0,173.7435,173.7435,173.4169,173.506,9464.0
2023-12-15 11:10:00,175.38,175.39,175.16,175.34,7900.0,173.5852,173.5951,173.3674,173.5456,7900.0
2023-12-15 11:15:00,175.33,175.38,175.18,175.34,6600.0,173.5357,173.5852,173.3872,173.5456,6600.0
2023-12-15 11:20:00,175.37,175.63,175.36,175.63,3200.0,173.5753,173.8326,173.5654,173.8326,3200.0
2023-12-15 11:25:00,175.57,175.7,175.57,175.7,5304.0,173.7732,173.9019,173.7732,173.9019,5304.0
2023-12-15 11:30:00,175.73,175.85,175.58,175.62,4715.0,173.9316,174.0504,173.7831,173.8227,4715.0
2023-12-15 11:35:00,175.62,175.8,175.62,175.63,26400.0,173.8227,174.0009,173.8227,173.8326,26400.0
2023-12-15 11:40:00,175.6,175.61,175.41,175.55,34211.0,173.8029,173.8128,173.6149,173.7534,34211.0
2023-12-15 11:45:00,175.53,175.55,175.4,175.4,10700.0,173.7336,173.7534,173.605,173.605,10700.0
2023-12-15 11:50:00,175.41,175.53,175.33,175.38,9400.0,173.6149,173.7336,173.5357,173.5852,9400.0
2023-12-15 11:55:00,175.32,175.43,175.29,175.35,5400.0,173.5258,173.6346,173.4961,173.5555,5400.0
2023-12-15 12:00:00,175.39,175.39,175.04,175.07,10359.0,173.5951,173.5951,173.2486,173.2783,10359.0
2023-12-15 12:05:00,175.12,175.15,174.91,174.96,8466.0,173.3278,173.3575,173.12,173.1695,8466.0
2023-12-15 12:10:00,174.96,175.04,174.86,174.96,9100.0,173.1695,173.2486,173.0705,173.1695,9100.0
2023-12-15 12:15:00,174.96,175.04,174.77,175.0,6500.0,173.1695,173.2486,172.9814,173.2091,6500.0
2023-12-15 12:20:00,175.01,175.13,174.86,175.13,9376.0,173.2189,173.3377,173.0705,173.3377,9376.0
2023-12-15 12:25:00,175.15,175.17,175.09,175.1,3100.0,173.3575,173.3773,173.2981,173.308,3100.0
2023-12-15 12:30:00,175.13,175.13,174.93,175.04,8339.0,173.3377,173.3377,173.1398,173.2486,8339.0
2023-12-15 12:35:00,175.04,175.04,174.73,174.87,9913.0,173.2486,173.2486,172.9418,173.0804,9913.0
2023-12-15 12:40:00,174.85,174.87,174.73,174.86,2697.0,173.0606,173.0804,172.9418,173.0705,2697.0
2023-12-15 12:45:00,174.85,174.86,174.56,174.68,14754.0,173.0606,173.0705,172.7736,172.8923,14754.0
2023-12-15 12:50:00,174.7,174.74,174.58,174.59,2900.0,172.9121,172.9517,172.7933,172.8032,2900.0
2023-12-15 12:55:00,174.58,174.59,174.32,174.33,4909.0,172.7933,172.8032,172.536,172.5459,4909.0
2023-12-15 13:00:00,174.37,174.41,174.26,174.33,3634.0,172.5855,172.6251,172.4766,172.5459,3634.0
2023-12-15 13:05:00,174.43,174.54,174.38,174.46,2600.0,172.6449,172.7538,172.5954,172.6746,2600.0
2023-12-15 13:10:00,174.41,174.6,174.39,174.6,1200.0,172.6251,172.8131,172.6053,172.8131,1200.0
2023-12-15 13:15:00,174.52,174.73,174.47,174.62,4135.0,172.734,172.9418,172.6845,172.8329,4135.0
2023-12-15 13:20:00,174.69,174.95,174.67,174.93,4256.0,172.9022,173.1596,172.8824,173.1398,4256.0
2023-12-15 13:25:00,174.97,175.1,174.95,175.1,4900.0,173.1794,173.308,173.1596,173.308,4900.0
2023-12-15 13:30:00,175.07,175.17,175.01,175.07,5575.0,173.2783,173.3773,173.2189,173.2783,5575.0
2023-12-15 13:35:00,175.04,175.05,174.63,174.69,6200.0,173.2486,173.2585,172.8428,172.9022,6200.0
2023-12-15 13:40:00,174.66,174.66,174.09,174.1,24097.0,172.8725,172.8725,172.3084,172.3183,24097.0
2023-12-15 13:45:00,174.08,174.34,173.91,174.34,12174.0,172.2985,172.5558,172.1302,172.5558,12174.0
2023-12-15 13:50:00,174.36,174.48,173.98,174.03,15651.0,172.5756,172.6944,172.1995,172.249,15651.0
2023-12-15 13:55:00,174.08,174.12,173.83,174.01,15834.0,172.2985,172.3381,172.051,172.2292,15834.0
2023-12-15 14:00:00,173.98,174.22,173.9,174.17,9278.0,172.1995,172.437,172.1203,172.3875,9278.0
2023-12-15 14:05:00,174.14,174.29,174.0,174.27,6500.0,172.3579,172.5063,172.2193,172.4865,6500.0
2023-12-15 14:10:00,174.26,174.34,174.17,174.2,7407.0,172.4766,172.5558,172.3875,172.4172,7407.0
2023-12-15 14:15:00,174.2,174.34,174.2,174.3,5054.0,172.4172,172.5558,172.4172,172.5162,5054.0
2023-12-15 14:20:00,174.28,174.28,174.02,174.06,4487.0,172.4964,172.4964,172.2391,172.2787,4487.0
2023-12-15 14:25:00,173.98,174.09,173.91,173.91,6154.0,172.1995,172.3084,172.1302,172.1302,6154.0
2023-12-15 14:30:00,173.85,174.31,173.85,174.25,13438.0,172.0708,172.5261,172.0708,172.4667,13438.0
2023-12-15 14:35:00,174.28,174.32,174.16,174.18,7100.0,172.4964,172.536,172.3776,172.3974,7100.0
2023-12-15 14:40:00,174.21,174.3,174.12,174.25,3000.0,172.4271,172.5162,172.3381,172.4667,3000.0
2023-12-15 14:45:00,174.32,174.32,174.11,174.14,4200.0,172.536,172.536,172.3282,172.3579,4200.0
2023-12-15 14:50:00,174.18,174.34,174.16,174.22,6835.0,172.3974,172.5558,172.3776,172.437,6835.0
2023-12-15 14:55:00,174.24,174.24,173.98,174.12,17688.0,172.4568,172.4568,172.1995,172.3381,17688.0
2023-12-15 15:00:00,174.12,174.31,174.02,174.21,14800.0,172.3381,172.5261,172.2391,172.4271,14800.0
2023-12-15 15:05:00,174.2,174.2,173.87,173.92,13925.0,172.4172,172.4172,172.0906,172.1401,13925.0
2023-12-15 15:10:00,173.93,174.08,173.89,173.97,9478.0,172.15,172.2985,172.1104,172.1896,9478.0
2023-12-15 15:15:00,173.97,174.04,173.84,173.93,11746.0,172.1896,172.2589,172.0609,172.15,11746.0
2023-12-15 15:20:00,173.92,174.02,173.92,174.0,6287.0,172.1401,172.2391,172.1401,172.2193,6287.0
2023-12-15 15:25:00,174.02,174.12,174.0,174.06,10301.0,172.2391,172.3381,172.2193,172.2787,10301.0
2023-12-15 15:30:00,174.09,174.18,174.06,174.1,4056.0,172.3084,172.3974,172.2787,172.3183,4056.0
2023-12-15 15:35:00,174.06,174.09,173.93,174.08,7008.0,172.2787,172.3084,172.15,172.2985,7008.0
2023-12-15 15:40:00,174.06,174.07,173.96,174.0,8006.0,172.2787,172.2886,172.1797,172.2193,8006.0
2023-12-15 15:45:00,174.01,174.13,174.0,174.12,6726.0,172.2292,172.348,172.2193,172.3381,6726.0
2023-12-15 15:50:00,174.11,174.5,174.11,174.47,32964.0,172.3282,172.7142,172.3282,172.6845,32964.0
2023-12-15 15:55:00,174.51,174.51,174.04,174.09,64104.0,172.7241,172.7241,172.2589,172.3084,64104.0
2023-12-18 09:30:00,173.56,173.6,172.7,172.76,26562.0,172.8171,172.857,171.9608,172.0206,26562.0
2023-12-18 09:35:00,172.77,173.06,172.22,172.22,47371.0,172.0305,172.3193,171.4829,171.4829,47371.0
2023-12-18 09:40:00,172.25,172.56,172.23,172.39,15971.0,171.5127,171.8214,171.4928,171.6521,15971.0
2023-12-18 09:45:00,172.43,172.65,172.18,172.21,22846.0,171.692,171.911,171.443,171.4729,22846.0
2023-12-18 09:50:00,172.16,172.41,171.97,172.39,16911.0,171.4231,171.672,171.2339,171.6521,16911.0
2023-12-18 09:55:00,172.38,172.63,172.26,172.61,8630.0,171.6422,171.8911,171.5227,171.8712,8630.0
2023-12-18 10:00:00,172.66,173.01,172.62,173.01,6815.0,171.921,172.2695,171.8811,172.2695,6815.0
2023-12-18 10:05:00,172.91,172.96,172.85,172.86,6021.0,172.1699,172.2197,172.1102,172.1201,6021.0
2023-12-18 10:10:00,172.82,172.91,172.59,172.61,6455.0,172.0803,172.1699,171.8513,171.8712,6455.0
2023-12-18 10:15:00,172.71,172.94,172.64,172.89,9265.0,171.9708,172.1998,171.9011,172.15,9265.0
2023-12-18 10:20:00,172.94,172.94,172.72,172.86,3050.0,172.1998,172.1998,171.9807,172.1201,3050.0
2023-12-18 10:25:00,172.85,172.91,172.73,172.85,2993.0,172.1102,172.1699,171.9907,172.1102,2993.0
2023-12-18 10:30:00,172.83,172.87,172.75,172.79,3000.0,172.0903,172.1301,172.0106,172.0504,3000.0
2023-12-18 10:35:00,172.75,172.75,172.41,172.41,3024.0,172.0106,172.0106,171.672,171.672,3024.0
2023-12-18 10:40:00,172.43,172.61,172.36,172.54,1932.0,171.692,171.8712,171.6223,171.8015,1932.0
2023-12-18 10:45:00,172.63,172.64,172.49,172.49,1600.0,171.8911,171.9011,171.7517,171.7517,1600.0
2023-12-18 10:50:00,172.47,172.57,172.45,172.47,1500.0,171.7318,171.8314,171.7119,171.7318,1500.0
2023-12-18 10:55:00,172.45,172.47,172.31,172.37,3540.0,171.7119,171.7318,171.5725,171.6322,3540.0
2023-12-18 11:00:00,172.29,172.29,172.07,172.08,2601.0,171.5526,171.5526,171.3335,171.3435,2601.0
2023-12-18 11:05:00,172.1,172.23,172.0,172.23,3000.0,171.3634,171.4928,171.2638,171.4928,3000.0
2023-12-18 11:10:00,172.19,172.52,172.19,172.44,3224.0,171.453,171.7816,171.453,171.7019,3224.0
2023-12-18 11:15:00,172.49,172.72,172.49,172.68,1900.0,171.7517,171.9807,171.7517,171.9409,1900.0
2023-12-18 11:20:00,172.7,172.7,172.48,172.59,12042.0,171.9608,171.9608,171.7417,171.8513,12042.0
2023-12-18 11:25:00,172.6,172.64,172.45,172.58,14127.0,171.8612,171.9011,171.7119,171.8413,14127.0
2023-12-18 11:30:00,172.56,172.79,172.56,172.78,6923.0,171.8214,172.0504,171.8214,172.0405,6923.0
2023-12-18 11:35:00,172.84,172.85,172.75,172.84,4508.0,172.1002,172.1102,172.0106,172.1002,4508.0
2023-12-18 11:40:00,172.81,172.93,172.77,172.9,3700.0,172.0703,172.1898,172.0305,172.16,3700.0
2023-12-18 11:45:00,172.88,172.93,172.71,172.71,6700.0,172.14,172.1898,171.9708,171.9708,6700.0
2023-12-18 11:50:00,172.66,172.74,172.59,172.73,7523.0,171.921,172.0006,171.8513,171.9907,7523.0
2023-12-18 11:55:00,172.73,172.79,172.57,172.62,7746.0,171.9907,172.0504,171.8314,171.8811,7746.0
2023-12-18 12:00:00,172.62,172.77,172.62,172.67,6547.0,171.8811,172.0305,171.8811,171.9309,6547.0
2023-12-18 12:05:00,172.69,172.84,172.65,172.83,6000.0,171.9509,172.1002,171.911,172.0903,6000.0
2023-12-18 12:10:00,172.82,172.91,172.82,172.83,3737.0,172.0803,172.1699,172.0803,172.0903,3737.0
2023-12-18 12:15:00,172.84,173.01,172.84,172.97,5894.0,172.1002,172.2695,172.1002,172.2297,5894.0
2023-12-18 12:20:00,172.94,172.99,172.91,172.92,4000.0,172.1998,172.2496,172.1699,172.1799,4000.0
2023-12-18 12:25:00,172.92,172.92,172.86,172.86,1900.0,172.1799,172.1799,172.1201,172.1201,1900.0
2023-12-18 12:30:00,172.9,173.07,172.9,173.07,2800.0,172.16,172.3292,172.16,172.3292,2800.0
2023-12-18 12:35:00,173.09,173.12,173.02,173.12,2560.0,172.3491,172.379,172.2794,172.379,2560.0
2023-12-18 12:40:00,173.08,173.09,173.0,173.05,4313.0,172.3392,172.3491,172.2595,172.3093,4313.0
2023-12-18 12:45:00,173.03,173.09,172.99,173.04,5026.0,172.2894,172.3491,172.2496,172.2994,5026.0
2023-12-18 12:50:00,173.04,173.04,172.93,172.99,4451.0,172.2994,172.2994,172.1898,172.2496,4451.0
2023-12-18 12:55:00,173.02,173.04,172.93,172.98,3400.0,172.2794,172.2994,172.1898,172.2396,3400.0
2023-12-18 13:00:00,172.98,173.04,172.78,172.84,4100.0,172.2396,172.2994,172.0405,172.1002,4100.0
2023-12-18 13:05:00,172.86,173.01,172.86,172.9,2400.0,172.1201,172.2695,172.1201,172.16,2400.0
2023-12-18 13:10:00,172.98,173.04,172.95,173.0,1900.0,172.2396,172.2994,172.2097,172.2595,1900.0
2023-12-18 13:15:00,173.01,173.12,172.93,173.03,3210.0,172.2695,172.379,172.1898,172.2894,3210.0
2023-12-18 13:20:00,173.09,173.15,173.04,173.07,3600.0,172.3491,172.4089,172.2994,172.3292,3600.0
2023-12-18 13:25:00,173.04,173.14,173.04,173.05,3700.0,172.2994,172.3989,172.2994,172.3093,3700.0
2023-12-18 13:30:00,173.14,173.2,173.13,173.19,1300.0,172.3989,172.4587,172.389,172.4487,1300.0
2023-12-18 13:35:00,173.16,173.22,173.12,173.12,5000.0,172.4188,172.4786,172.379,172.379,5000.0
2023-12-18 13:40:00,173.12,173.17,173.09,173.1,2000.0,172.379,172.4288,172.3491,172.3591,2000.0
2023-12-18 13:45:00,173.13,173.19,173.12,173.16,1600.0,172.389,172.4487,172.379,172.4188,1600.0
2023-12-18 13:50:00,173.2,173.31,173.19,173.31,1053.0,172.4587,172.5682,172.4487,172.5682,1053.0
2023-12-18 13:55:00,173.29,173.35,173.21,173.34,2643.0,172.5483,172.608,172.4686,172.5981,2643.0
2023-12-18 14:00:00,173.38,173.49,173.37,173.49,3515.0,172.6379,172.7474,172.6279,172.7474,3515.0
2023-12-18 14:05:00,173.49,173.49,173.36,173.41,2500.0,172.7474,172.7474,172.618,172.6678,2500.0
2023-12-18 14:10:00,173.47,173.6,173.43,173.53,3500.0,172.7275,172.857,172.6877,172.7873,3500.0
2023-12-18 14:15:00,173.52,173.55,173.47,173.53,2753.0,172.7773,172.8072,172.7275,172.7873,2753.0
2023-12-18 14:20:00,173.6,173.74,173.59,173.7,4148.0,172.857,172.9964,172.847,172.9565,4148.0
2023-12-18 14:25:00,173.64,173.68,173.53,173.58,14274.0,172.8968,172.9366,172.7873,172.837,14274.0
2023-12-18 14:30:00,173.59,173.62,173.46,173.56,11998.0,172.847,172.8769,172.7176,172.8171,11998.0
2023-12-18 14:35:00,173.58,173.68,173.52,173.68,3235.0,172.837,172.9366,172.7773,172.9366,3235.0
2023-12-18 14:40:00,173.7,173.7,173.6,173.65,4042.0,172.9565,172.9565,172.857,172.9067,4042.0
2023-12-18 14:45:00,173.63,173.68,173.55,173.66,2692.0,172.8868,172.9366,172.8072,172.9167,2692.0
2023-12-18 14:50:00,173.65,173.74,173.63,173.68,1600.0,172.9067,172.9964,172.8868,172.9366,1600.0
2023-12-18 14:55:00,173.65,173.67,173.48,173.48,4352.0,172.9067,172.9267,172.7375,172.7375,4352.0
2023-12-18 15:00:00,173.49,173.62,173.37,173.6,7146.0,172.7474,172.8769,172.6279,172.857,7146.0
2023-12-18 15:05:00,173.61,173.7,173.59,173.66,6020.0,172.8669,172.9565,172.847,172.9167,6020.0
2023-12-18 15:10:00,173.67,173.68,173.53,173.68,7800.0,172.9267,172.9366,172.7873,172.9366,7800.0
2023-12-18 15:15:00,173.67,173.76,173.64,173.74,6157.0,172.9267,173.0163,172.8968,172.9964,6157.0
2023-12-18 15:20:00,173.74,173.84,173.74,173.81,13472.0,172.9964,173.0959,172.9964,173.0661,13472.0
2023-12-18 15:25:00,173.76,173.82,173.72,173.81,4600.0,173.0163,173.076,172.9764,173.0661,4600.0
2023-12-18 15:30:00,173.81,173.85,173.71,173.73,9321.0,173.0661,173.1059,172.9665,172.9864,9321.0
2023-12-18 15:35:00,173.71,173.72,173.58,173.64,6269.0,172.9665,172.9764,172.837,172.8968,6269.0
2023-12-18 15:40:00,173.65,173.7,173.46,173.55,14036.0,172.9067,172.9565,172.7176,172.8072,14036.0
2023-12-18 15:45:00,173.56,173.56,173.36,173.56,20064.0,172.8171,172.8171,172.618,172.8171,20064.0
2023-12-18 15:50:00,173.53,173.66,173.48,173.58,35594.0,172.7873,172.9167,172.7375,172.837,35594.0
2023-12-18 15:55:00,173.54,173.58,173.31,173.32,35319.0,172.7972,172.837,172.5682,172.5782,35319.0
2023-12-19 09:30:00,173.13,173.62,172.98,173.24,12998.0,172.389,172.8769,172.2396,172.4985,12998.0
2023-12-19 09:35:00,173.3,173.55,173.2,173.48,5236.0,172.5582,172.8072,172.4587,172.7375,5236.0
2023-12-19 09:40:00,173.45,174.04,173.31,173.86,14064.0,172.7076,173.2951,172.5682,173.1158,14064.0
2023-12-19 09:45:00,173.8,173.83,173.17,173.19,16074.0,173.0561,173.086,172.4288,172.4487,16074.0
2023-12-19 09:50:00,173.26,173.55,173.23,173.49,14650.0,172.5184,172.8072,172.4885,172.7474,14650.0
2023-12-19 09:55:00,173.6,173.76,173.39,173.63,7047.0,172.857,173.0163,172.6479,172.8868,7047.0
2023-12-19 10:00:00,173.63,173.66,173.37,173.44,10025.0,172.8868,172.9167,172.6279,172.6976,10025.0
2023-12-19 10:05:00,173.45,173.49,173.21,173.21,6000.0,172.7076,172.7474,172.4686,172.4686,6000.0
2023-12-19 10:10:00,173.26,173.54,173.26,173.5,6400.0,172.5184,172.7972,172.5184,172.7574,6400.0
2023-12-19 10:15:00,173.54,173.77,173.54,173.75,3013.0,172.7972,173.0262,172.7972,173.0063,3013.0
2023-12-19 10:20:00,173.73,173.81,173.57,173.68,3300.0,172.9864,173.0661,172.8271,172.9366,3300.0
2023-12-19 10:25:00,173.66,173.93,173.66,173.71,4600.0,172.9167,173.1855,172.9167,172.9665,4600.0
2023-12-19 10:30:00,173.73,173.83,173.73,173.79,4110.0,172.9864,173.086,172.9864,173.0461,4110.0
2023-12-19 10:35:00,173.77,173.81,173.32,173.32,3700.0,173.0262,173.0661,172.5782,172.5782,3700.0
2023-12-19 10:40:00,173.33,173.33,173.06,173.24,4300.0,172.5881,172.5881,172.3193,172.4985,4300.0
2023-12-19 10:45:00,173.28,173.32,172.96,173.3,3048.0,172.5383,172.5782,172.2197,172.5582,3048.0
2023-12-19 10:50:00,173.3,173.41,173.24,173.41,6225.0,172.5582,172.6678,172.4985,172.6678,6225.0
2023-12-19 10:55:00,173.41,173.44,173.32,173.32,2000.0,172.6678,172.6976,172.5782,172.5782,2000.0
2023-12-19 11:00:00,173.38,173.52,173.22,173.46,3000.0,172.6379,172.7773,172.4786,172.7176,3000.0
2023-12-19 11:05:00,173.53,173.53,173.42,173.46,2050.0,172.7873,172.7873,172.6777,172.7176,2050.0
2023-12-19 11:10:00,173.43,173.43,173.26,173.27,1900.0,172.6877,172.6877,172.5184,172.5284,1900.0
2023-12-19 11:15:00,173.24,173.39,173.24,173.28,2500.0,172.4985,172.6479,172.4985,172.5383,2500.0
2023-12-19 11:20:00,173.28,173.28,173.01,173.05,1900.0,172.5383,172.5383,172.2695,172.3093,1900.0
2023-12-19 11:25:00,173.1,173.27,173.03,173.23,21815.0,172.3591,172.5284,172.2894,172.4885,21815.0
2023-12-19 11:30:00,173.23,173.24,173.08,173.12,1100.0,172.4885,172.4985,172.3392,172.379,1100.0
2023-12-19 11:35:00,173.09,173.31,173.05,173.31,1800.0,172.3491,172.5682,172.3093,172.5682,1800.0
2023-12-19 11:40:00,173.41,173.46,173.36,173.44,2000.0,172.6678,172.7176,172.618,172.6976,2000.0
2023-12-19 11:45:00,173.44,173.44,173.34,173.34,400.0,172.6976,172.6976,172.5981,172.5981,400.0
2023-12-19 11:50:00,173.31,173.32,173.14,173.31,2400.0,172.5682,172.5782,172.3989,172.5682,2400.0
2023-12-19 11:55:00,173.3,173.3,173.09,173.12,2200.0,172.5582,172.5582,172.3491,172.379,2200.0
2023-12-19 12:00:00,173.05,173.12,173.0,173.09,1800.0,172.3093,172.379,172.2595,172.3491,1800.0
2023-12-19 12:05:00,173.08,173.27,173.06,173.11,2700.0,172.3392,172.5284,172.3193,172.3691,2700.0
2023-12-19 12:10:00,173.12,173.21,173.01,173.21,4464.0,172.379,172.4686,172.2695,172.4686,4464.0
2023-12-19 12:15:00,173.21,173.34,173.19,173.31,1663.0,172.4686,172.5981,172.4487,172.5682,1663.0
2023-12-19 12:20:00,173.32,173.37,173.23,173.24,1600.0,172.5782,172.6279,172.4885,172.4985,1600.0
2023-12-19 12:25:00,173.39,173.53,173.39,173.47,2500.0,172.6479,172.7873,172.6479,172.7275,2500.0
2023-12-19 12:30:00,173.47,173.58,173.44,173.57,3261.0,172.7275,172.837,172.6976,172.8271,3261.0
2023-12-19 12:35:00,173.56,173.57,173.5,173.53,3152.0,172.8171,172.8271,172.7574,172.7873,3152.0
2023-12-19 12:40:00,173.6,173.68,173.59,173.68,2400.0,172.857,172.9366,172.847,172.9366,2400.0
2023-12-19 12:45:00,173.7,173.87,173.7,173.84,2646.0,172.9565,173.1258,172.9565,173.0959,2646.0
2023-12-19 12:50:00,173.87,173.99,173.86,173.88,2293.0,173.1258,173.2453,173.1158,173.1358,2293.0
2023-12-19 12:55:00,173.82,173.86,173.78,173.82,4800.0,173.076,173.1158,173.0362,173.076,4800.0
2023-12-19 13:00:00,173.86,173.9,173.69,173.82,11188.0,173.1158,173.1557,172.9466,173.076,11188.0
2023-12-19 13:05:00,173.83,173.83,173.47,173.47,14925.0,173.086,173.086,172.7275,172.7275,14925.0
2023-12-19 13:10:00,173.5,173.59,173.38,173.59,8359.0,172.7574,172.847,172.6379,172.847,8359.0
2023-12-19 13:15:00,173.56,173.57,173.43,173.44,10500.0,172.8171,172.8271,172.6877,172.6976,10500.0
2023-12-19 13:20:00,173.47,173.54,173.44,173.51,7576.0,172.7275,172.7972,172.6976,172.7673,7576.0
2023-12-19 13:25:00,173.53,173.61,173.51,173.61,3900.0,172.7873,172.8669,172.7673,172.8669,3900.0
2023-12-19 13:30:00,173.62,173.68,173.55,173.6,1800.0,172.8769,172.9366,172.8072,172.857,1800.0
2023-12-19 13:35:00,173.63,173.67,173.45,173.65,2669.0,172.8868,172.9267,172.7076,172.9067,2669.0
2023-12-19 13:40:00,173.69,173.7,173.63,173.64,2400.0,172.9466,172.9565,172.8868,172.8968,2400.0
2023-12-19 13:45:00,173.66,173.76,173.63,173.76,3500.0,172.9167,173.0163,172.8868,173.0163,3500.0
2023-12-19 13:50:00,173.74,173.76,173.65,173.68,3400.0,172.9964,173.0163,172.9067,172.9366,3400.0
2023-12-19 13:55:00,173.68,173.68,173.55,173.67,1700.0,172.9366,172.9366,172.8072,172.9267,1700.0
2023-12-19 14:00:00,173.7,173.74,173.67,173.68,2100.0,172.9565,172.9964,172.9267,172.9366,2100.0
2023-12-19 14:05:00,173.68,173.72,173.64,173.72,1500.0,172.9366,172.9764,172.8968,172.9764,1500.0
2023-12-19 14:10:00,173.76,173.79,173.66,173.71,3200.0,173.0163,173.0461,172.9167,172.9665,3200.0
2023-12-19 14:15:00,173.72,173.87,173.71,173.87,5348.0,172.9764,173.1258,172.9665,173.1258,5348.0
2023-12-19 14:20:00,173.81,173.84,173.7,173.72,5138.0,173.0661,173.0959,172.9565,172.9764,5138.0
2023-12-19 14:25:00,173.71,173.92,173.71,173.92,4100.0,172.9665,173.1756,172.9665,173.1756,4100.0
2023-12-19 14:30:00,173.92,173.94,173.82,173.92,10998.0,173.1756,173.1955,173.076,173.1756,10998.0
2023-12-19 14:35:00,173.91,173.95,173.82,173.88,4561.0,173.1656,173.2055,173.076,173.1358,4561.0
2023-12-19 14:40:00,173.89,173.89,173.72,173.85,5200.0,173.1457,173.1457,172.9764,173.1059,5200.0
2023-12-19 14:45:00,173.79,173.91,173.79,173.84,10300.0,173.0461,173.1656,173.0461,173.0959,10300.0
2023-12-19 14:50:00,173.84,173.87,173.8,173.82,4300.0,173.0959,173.1258,173.0561,173.076,4300.0
2023-12-19 14:55:00,173.83,173.86,173.79,173.82,4800.0,173.086,173.1158,173.0461,173.076,4800.0
2023-12-19 15:00:00,173.83,173.88,173.75,173.79,5160.0,173.086,173.1358,173.0063,173.0461,5160.0
2023-12-19 15:05:00,173.78,173.82,173.58,173.69,10256.0,173.0362,173.076,172.837,172.9466,10256.0
2023-12-19 15:10:00,173.66,173.86,173.64,173.86,3300.0,172.9167,173.1158,172.8968,173.1158,3300.0
2023-12-19 15:15:00,173.9,173.91,173.81,173.84,1950.0,173.1557,173.1656,173.0661,173.0959,1950.0
2023-12-19 15:20:00,173.82,173.85,173.74,173.77,9712.0,173.076,173.1059,172.9964,173.0262,9712.0
2023-12-19 15:25:00,173.76,173.77,173.57,173.73,6800.0,173.0163,173.0262,172.8271,172.9864,6800.0
2023-12-19 15:30:00,173.69,173.75,173.67,173.69,9546.0,172.9466,173.0063,172.9267,172.9466,9546.0
2023-12-19 15:35:00,173.68,173.69,173.62,173.64,3700.0,172.9366,172.9466,172.8769,172.8968,3700.0
2023-12-19 15:40:00,173.64,173.75,173.62,173.65,6959.0,172.8968,173.0063,172.8769,172.9067,6959.0
2023-12-19 15:45:00,173.64,173.64,173.49,173.5,6935.0,172.8968,172.8968,172.7474,172.7574,6935.0
2023-12-19 15:50:00,173.5,173.74,173.5,173.67,31823.0,172.7574,172.9964,172.7574,172.9267,31823.0
2023-12-19 15:55:00,173.66,173.94,173.66,173.91,15368.0,172.9167,173.1955,172.9167,173.1656,15368.0
2023-12-20 09:30:00,172.85,173.35,172.57,173.13,18773.0,172.1102,172.608,171.8314,172.389,18773.0
2023-12-20 09:35:00,173.1,173.15,172.68,173.11,16951.0,172.3591,172.4089,171.9409,172.3691,16951.0
2023-12-20 09:40:00,173.1,173.15,172.87,172.92,13099.0,172.3591,172.4089,172.1301,172.1799,13099.0
2023-12-20 09:45:00,172.9,172.91,172.63,172.69,11009.0,172.16,172.1699,171.8911,171.9509,11009.0
2023-12-20 09:50:00,172.66,172.81,172.61,172.71,6976.0,171.921,172.0703,171.8712,171.9708,6976.0
2023-12-20 09:55:00,172.7,172.8,172.5,172.7,12876.0,171.9608,172.0604,171.7617,171.9608,12876.0
2023-12-20 10:00:00,172.65,172.94,172.57,172.77,23054.0,171.911,172.1998,171.8314,172.0305,23054.0
2023-12-20 10:05:00,172.78,172.9,172.74,172.85,20187.0,172.0405,172.16,172.0006,172.1102,20187.0
2023-12-20 10:10:00,172.84,172.97,172.64,172.95,28793.0,172.1002,172.2297,171.9011,172.2097,28793.0
2023-12-20 10:15:00,172.89,173.02,172.79,172.92,20111.0,172.15,172.2794,172.0504,172.1799,20111.0
2023-12-20 10:20:00,172.92,173.11,172.88,173.11,4148.0,172.1799,172.3691,172.14,172.3691,4148.0
2023-12-20 10:25:00,173.11,173.15,172.98,173.09,5800.0,172.3691,172.4089,172.2396,172.3491,5800.0
2023-12-20 10:30:00,173.11,173.34,173.11,173.2,11658.0,172.3691,172.5981,172.3691,172.4587,11658.0
2023-12-20 10:35:00,173.19,173.38,173.18,173.27,7872.0,172.4487,172.6379,172.4388,172.5284,7872.0
2023-12-20 10:40:00,173.24,173.52,173.23,173.41,14476.0,172.4985,172.7773,172.4885,172.6678,14476.0
2023-12-20 10:45:00,173.47,173.48,173.24,173.41,17153.0,172.7275,172.7375,172.4985,172.6678,17153.0
2023-12-20 10:50:00,173.42,173.45,173.22,173.22,5898.0,172.6777,172.7076,172.4786,172.4786,5898.0
2023-12-20 10:55:00,173.28,173.4,173.27,173.37,7313.0,172.5383,172.6578,172.5284,172.6279,7313.0
2023-12-20 11:00:00,173.38,173.58,173.34,173.36,13051.0,172.6379,172.837,172.5981,172.618,13051.0
2023-12-20 11:05:00,173.36,173.39,173.15,173.18,11224.0,172.618,172.6479,172.4089,172.4388,11224.0
2023-12-20 11:10:00,173.18,173.3,173.15,173.19,5042.0,172.4388,172.5582,172.4089,172.4487,5042.0
2023-12-20 11:15:00,173.18,173.44,173.15,173.43,3662.0,172.4388,172.6976,172.4089,172.6877,3662.0
2023-12-20 11:20:00,173.41,173.49,173.37,173.4,2683.0,172.6678,172.7474,172.6279,172.6578,2683.0
2023-12-20 11:25:00,173.42,173.42,173.21,173.3,3100.0,172.6777,172.6777,172.4686,172.5582,3100.0
2023-12-20 11:30:00,173.34,173.35,173.17,173.23,6872.0,172.5981,172.608,172.4288,172.4885,6872.0
2023-12-20 11:35:00,173.28,173.4,173.28,173.35,2862.0,172.5383,172.6578,172.5383,172.608,2862.0
2023-12-20 11:40:00,173.34,173.43,173.3,173.43,3134.0,172.5981,172.6877,172.5582,172.6877,3134.0
2023-12-20 11:45:00,173.43,173.58,173.42,173.53,3530.0,172.6877,172.837,172.6777,172.7873,3530.0
2023-12-20 11:50:00,173.53,173.63,173.53,173.57,4041.0,172.7873,172.8868,172.7873,172.8271,4041.0
2023-12-20 11:55:00,173.56,173.58,173.49,173.52,3200.0,172.8171,172.837,172.7474,172.7773,3200.0
2023-12-20 12:00:00,173.54,173.69,173.54,173.62,2961.0,172.7972,172.9466,172.7972,172.8769,2961.0
2023-12-20 12:05:00,173.58,173.6,173.53,173.53,1205.0,172.837,172.857,172.7873,172.7873,1205.0
2023-12-20 12:10:00,173.49,173.61,173.49,173.54,2501.0,172.7474,172.8669,172.7474,172.7972,2501.0
2023-12-20 12:15:00,173.55,173.57,173.45,173.46,8525.0,172.8072,172.8271,172.7076,172.7176,8525.0
2023-12-20 12:20:00,173.45,173.58,173.4,173.54,5653.0,172.7076,172.837,172.6578,172.7972,5653.0
2023-12-20 12:25:00,173.56,173.58,173.48,173.48,2900.0,172.8171,172.837,172.7375,172.7375,2900.0
2023-12-20 12:30:00,173.49,173.52,173.14,173.31,3800.0,172.7474,172.7773,172.3989,172.5682,3800.0
2023-12-20 12:35:00,173.33,173.38,173.3,173.37,2400.0,172.5881,172.6379,172.5582,172.6279,2400.0
2023-12-20 12:40:00,173.37,173.53,173.37,173.43,10199.0,172.6279,172.7873,172.6279,172.6877,10199.0
2023-12-20 12:45:00,173.44,173.47,173.37,173.44,3500.0,172.6976,172.7275,172.6279,172.6976,3500.0
2023-12-20 12:50:00,173.45,173.49,173.4,173.49,6940.0,172.7076,172.7474,172.6578,172.7474,6940.0
2023-12-20 12:55:00,173.47,173.69,173.47,173.66,11686.0,172.7275,172.9466,172.7275,172.9167,11686.0
2023-12-20 13:00:00,173.64,173.64,173.49,173.61,11549.0,172.8968,172.8968,172.7474,172.8669,11549.0
2023-12-20 13:05:00,173.61,173.64,173.54,173.55,2636.0,172.8669,172.8968,172.7972,172.8072,2636.0
2023-12-20 13:10:00,173.59,173.61,173.45,173.47,5892.0,172.847,172.8669,172.7076,172.7275,5892.0
2023-12-20 13:15:00,173.46,173.53,173.45,173.5,4167.0,172.7176,172.7873,172.7076,172.7574,4167.0
2023-12-20 13:20:00,173.5,173.53,173.37,173.37,3090.0,172.7574,172.7873,172.6279,172.6279,3090.0
2023-12-20 13:25:00,173.37,173.47,173.37,173.45,4366.0,172.6279,172.7275,172.6279,172.7076,4366.0
2023-12-20 13:30:00,173.48,173.54,173.47,173.54,2631.0,172.7375,172.7972,172.7275,172.7972,2631.0
2023-12-20 13:35:00,173.56,173.56,173.39,173.39,3700.0,172.8171,172.8171,172.6479,172.6479,3700.0
2023-12-20 13:40:00,173.4,173.41,173.24,173.33,8710.0,172.6578,172.6678,172.4985,172.5881,8710.0
2023-12-20 13:45:00,173.32,173.35,173.2,173.2,4762.0,172.5782,172.608,172.4587,172.4587,4762.0
2023-12-20 13:50:00,173.21,173.21,173.08,173.08,3100.0,172.4686,172.4686,172.3392,172.3392,3100.0
2023-12-20 13:55:00,173.05,173.12,172.96,173.06,6900.0,172.3093,172.379,172.2197,172.3193,6900.0
2023-12-20 14:00:00,173.04,173.08,172.78,172.78,4467.0,172.2994,172.3392,172.0405,172.0405,4467.0
2023-12-20 14:05:00,172.79,172.91,172.79,172.88,3708.0,172.0504,172.1699,172.0504,172.14,3708.0
2023-12-20 14:10:00,172.88,172.97,172.87,172.97,11739.0,172.14,172.2297,172.1301,172.2297,11739.0
2023-12-20 14:15:00,172.96,172.99,172.83,172.83,3500.0,172.2197,172.2496,172.0903,172.0903,3500.0
2023-12-20 14:20:00,172.75,172.76,172.65,172.67,4008.0,172.0106,172.0206,171.911,171.9309,4008.0
2023-12-20 14:25:00,172.67,172.71,172.39,172.42,19367.0,171.9309,171.9708,171.6521,171.682,19367.0
2023-12-20 14:30:00,172.39,172.4,172.16,172.28,11840.0,171.6521,171.6621,171.4231,171.5426,11840.0
2023-12-20 14:35:00,172.29,172.34,171.75,171.8,16823.0,171.5526,171.6023,171.0149,171.0647,16823.0
2023-12-20 14:40:00,171.75,172.03,171.49,171.49,11677.0,171.0149,171.2937,170.756,170.756,11677.0
2023-12-20 14:45:00,171.48,171.61,170.96,171.18,21327.0,170.746,170.8755,170.2283,170.4473,21327.0
2023-12-20 14:50:00,171.24,171.25,170.11,170.85,39533.0,170.5071,170.517,169.3819,170.1187,39533.0
2023-12-20 14:55:00,170.88,170.97,170.27,170.27,12893.0,170.1486,170.2382,169.5412,169.5412,12893.0
2023-12-20 15:00:00,170.25,170.48,169.73,169.76,24581.0,169.5213,169.7503,169.0035,169.0334,24581.0
2023-12-20 15:05:00,169.68,169.96,169.46,169.94,36546.0,168.9537,169.2325,168.7347,169.2126,36546.0
2023-12-20 15:10:00,169.93,170.27,169.74,169.76,31307.0,169.2027,169.5412,169.0135,169.0334,31307.0
2023-12-20 15:15:00,169.79,170.45,169.79,170.26,30953.0,169.0633,169.7204,169.0633,169.5313,30953.0
2023-12-20 15:20:00,170.24,170.39,169.95,169.95,19904.0,169.5113,169.6607,169.2226,169.2226,19904.0
2023-12-20 15:25:00,169.91,170.1,169.53,169.55,25269.0,169.1827,169.3719,168.8044,168.8243,25269.0
2023-12-20 15:30:00,169.54,169.83,169.46,169.69,14605.0,168.8143,169.1031,168.7347,168.9637,14605.0
2023-12-20 15:35:00,169.7,169.7,169.34,169.42,14846.0,168.9736,168.9736,168.6152,168.6948,14846.0
2023-12-20 15:40:00,169.41,169.79,169.41,169.76,12319.0,168.6849,169.0633,168.6849,169.0334,12319.0
2023-12-20 15:45:00,169.71,169.79,169.52,169.7,20186.0,168.9836,169.0633,168.7944,168.9736,20186.0
2023-12-20 15:50:00,169.72,169.86,169.32,169.56,33669.0,168.9936,169.133,168.5953,168.8342,33669.0
2023-12-20 15:55:00,169.51,169.51,169.05,169.08,37573.0,168.7845,168.7845,168.3264,168.3563,37573.0
2023-12-21 09:30:00,172.35,172.91,172.32,172.65,25274.0,171.6123,172.1699,171.5824,171.911,25274.0
2023-12-21 09:35:00,172.66,172.71,172.17,172.3,28054.0,171.921,171.9708,171.4331,171.5625,28054.0
2023-12-21 09:40:00,172.3,172.37,172.0,172.36,10251.0,171.5625,171.6322,171.2638,171.6223,10251.0
2023-12-21 09:45:00,172.39,172.39,172.02,172.16,15460.0,171.6521,171.6521,171.2837,171.4231,15460.0
2023-12-21 09:50:00,172.15,172.59,172.15,172.23,21561.0,171.4132,171.8513,171.4132,171.4928,21561.0
2023-12-21 09:55:00,172.18,172.25,171.95,172.16,15961.0,171.443,171.5127,171.214,171.4231,15961.0
2023-12-21 10:00:00,172.18,172.43,172.02,172.05,24144.0,171.443,171.692,171.2837,171.3136,24144.0
2023-12-21 10:05:00,172.02,172.02,171.52,171.59,11886.0,171.2837,171.2837,170.7859,170.8556,11886.0
2023-12-21 10:10:00,171.65,172.12,171.57,171.97,8730.0,170.9153,171.3833,170.8356,171.2339,8730.0
2023-12-21 10:15:00,171.99,172.27,171.81,172.21,14975.0,171.2538,171.5326,171.0746,171.4729,14975.0
2023-12-21 10:20:00,172.27,172.68,172.25,172.58,24767.0,171.5326,171.9409,171.5127,171.8413,24767.0
2023-12-21 10:25:00,172.6,172.6,171.93,172.02,23390.0,171.8612,171.8612,171.1941,171.2837,23390.0
2023-12-21 10:30:00,172.11,172.5,172.09,172.5,10420.0,171.3733,171.7617,171.3534,171.7617,10420.0
2023-12-21 10:35:00,172.49,172.49,172.22,172.24,18809.0,171.7517,171.7517,171.4829,171.5028,18809.0
2023-12-21 10:40:00,172.23,172.37,172.1,172.2,17422.0,171.4928,171.6322,171.3634,171.4629,17422.0
2023-12-21 10:45:00,172.2,172.32,172.14,172.23,9505.0,171.4629,171.5824,171.4032,171.4928,9505.0
2023-12-21 10:50:00,172.24,172.24,171.91,171.91,9406.0,171.5028,171.5028,171.1742,171.1742,9406.0
2023-12-21 10:55:00,171.92,172.19,171.92,172.19,23860.0,171.1841,171.453,171.1841,171.453,23860.0
2023-12-21 11:00:00,172.18,172.38,172.05,172.37,5158.0,171.443,171.6422,171.3136,171.6322,5158.0
2023-12-21 11:05:00,172.39,172.48,172.1,172.22,10566.0,171.6521,171.7417,171.3634,171.4829,10566.0
2023-12-21 11:10:00,172.21,172.4,172.05,172.29,30685.0,171.4729,171.6621,171.3136,171.5526,30685.0
2023-12-21 11:15:00,172.28,172.33,172.08,172.22,12189.0,171.5426,171.5924,171.3435,171.4829,12189.0
2023-12-21 11:20:00,172.2,172.49,172.16,172.44,11249.0,171.4629,171.7517,171.4231,171.7019,11249.0
2023-12-21 11:25:00,172.41,172.6,172.35,172.58,8114.0,171.672,171.8612,171.6123,171.8413,8114.0
2023-12-21 11:30:00,172.6,172.65,172.48,172.62,34876.0,171.8612,171.911,171.7417,171.8811,34876.0
2023-12-21 11:35:00,172.63,172.92,172.61,172.92,27291.0,171.8911,172.1799,171.8712,172.1799,27291.0
2023-12-21 11:40:00,172.88,172.94,172.8,172.89,6042.0,172.14,172.1998,172.0604,172.15,6042.0
2023-12-21 11:45:00,172.9,173.08,172.84,172.84,21697.0,172.16,172.3392,172.1002,172.1002,21697.0
2023-12-21 11:50:00,172.84,172.87,172.72,172.79,8853.0,172.1002,172.1301,171.9807,172.0504,8853.0
2023-12-21 11:55:00,172.77,172.77,172.49,172.52,14900.0,172.0305,172.0305,171.7517,171.7816,14900.0
2023-12-21 12:00:00,172.5,172.5,172.12,172.12,17000.0,171.7617,171.7617,171.3833,171.3833,17000.0
2023-12-21 12:05:00,172.14,172.28,171.97,171.98,6674.0,171.4032,171.5426,171.2339,171.2439,6674.0
2023-12-21 12:10:00,171.97,172.11,171.91,171.99,7458.0,171.2339,171.3733,171.1742,171.2538,7458.0
2023-12-21 12:15:00,172.03,172.16,171.97,172.08,6028.0,171.2937,171.4231,171.2339,171.3435,6028.0
2023-12-21 12:20:00,172.09,172.15,171.95,172.13,10899.0,171.3534,171.4132,171.214,171.3932,10899.0
2023-12-21 12:25:00,172.09,172.09,171.93,172.06,4383.0,171.3534,171.3534,171.1941,171.3235,4383.0
2023-12-21 12:30:00,172.05,172.42,172.05,172.12,6300.0,171.3136,171.682,171.3136,171.3833,6300.0
2023-12-21 12:35:00,172.14,172.32,172.07,172.18,6464.0,171.4032,171.5824,171.3335,171.443,6464.0
2023-12-21 12:40:00,172.17,172.28,172.13,172.24,2800.0,171.4331,171.5426,171.3932,171.5028,2800.0
2023-12-21 12:45:00,172.22,172.3,172.18,172.28,5071.0,171.4829,171.5625,171.443,171.5426,5071.0
2023-12-21 12:50:00,172.27,172.3,172.05,172.08,4162.0,171.5326,171.5625,171.3136,171.3435,4162.0
2023-12-21 12:55:00,172.1,172.1,171.91,172.04,4569.0,171.3634,171.3634,171.1742,171.3036,4569.0
2023-12-21 13:00:00,172.04,172.37,172.04,172.28,5249.0,171.3036,171.6322,171.3036,171.5426,5249.0
2023-12-21 13:05:00,172.32,172.37,172.1,172.2,5192.0,171.5824,171.6322,171.3634,171.4629,5192.0
2023-12-21 13:10:00,172.17,172.31,172.12,172.19,3482.0,171.4331,171.5725,171.3833,171.453,3482.0
2023-12-21 13:15:00,172.17,172.17,171.69,171.7,5709.0,171.4331,171.4331,170.9551,170.9651,5709.0
2023-12-21 13:20:00,171.74,172.26,171.67,172.19,5920.0,171.0049,171.5227,170.9352,171.453,5920.0
2023-12-21 13:25:00,172.06,172.13,171.94,172.1,3936.0,171.3235,171.3932,171.2041,171.3634,3936.0
2023-12-21 13:30:00,172.11,172.27,172.11,172.16,8200.0,171.3733,171.5326,171.3733,171.4231,8200.0
2023-12-21 13:35:00,172.15,172.15,172.03,172.03,3000.0,171.4132,171.4132,171.2937,171.2937,3000.0
2023-12-21 13:40:00,171.94,172.16,171.94,172.15,2621.0,171.2041,171.4231,171.2041,171.4132,2621.0
2023-12-21 13:45:00,172.16,172.27,172.03,172.06,2244.0,171.4231,171.5326,171.2937,171.3235,2244.0
2023-12-21 13:50:00,172.04,172.2,172.04,172.11,4500.0,171.3036,171.4629,171.3036,171.3733,4500.0
2023-12-21 13:55:00,172.14,172.25,172.07,172.21,3383.0,171.4032,171.5127,171.3335,171.4729,3383.0
2023-12-21 14:00:00,172.17,172.23,172.1,172.15,3029.0,171.4331,171.4928,171.3634,171.4132,3029.0
2023-12-21 14:05:00,172.14,172.16,172.02,172.08,3800.0,171.4032,171.4231,171.2837,171.3435,3800.0
2023-12-21 14:10:00,172.03,172.17,171.96,172.0,5887.0,171.2937,171.4331,171.224,171.2638,5887.0
2023-12-21 14:15:00,172.01,172.31,172.01,172.26,7042.0,171.2738,171.5725,171.2738,171.5227,7042.0
2023-12-21 14:20:00,172.24,172.24,172.01,172.02,5424.0,171.5028,171.5028,171.2738,171.2837,5424.0
2023-12-21 14:25:00,172.06,172.2,172.01,172.18,3300.0,171.3235,171.4629,171.2738,171.443,3300.0
2023-12-21 14:30:00,172.19,172.36,172.13,172.36,4133.0,171.453,171.6223,171.3932,171.6223,4133.0
2023-12-21 14:35:00,172.29,172.45,172.2,172.42,4937.0,171.5526,171.7119,171.4629,171.682,4937.0
2023-12-21 14:40:00,172.41,172.52,172.41,172.52,7778.0,171.672,171.7816,171.672,171.7816,7778.0
2023-12-21 14:45:00,172.5,172.57,172.34,172.36,6627.0,171.7617,171.8314,171.6023,171.6223,6627.0
2023-12-21 14:50:00,172.38,172.45,172.26,172.3,4965.0,171.6422,171.7119,171.5227,171.5625,4965.0
2023-12-21 14:55:00,172.32,172.33,172.06,172.22,7911.0,171.5824,171.5924,171.3235,171.4829,7911.0
2023-12-21 15:00:00,172.23,172.37,172.19,172.33,5692.0,171.4928,171.6322,171.453,171.5924,5692.0
2023-12-21 15:05:00,172.35,172.45,172.3,172.45,8220.0,171.6123,171.7119,171.5625,171.7119,8220.0
2023-12-21 15:10:00,172.46,172.69,172.45,172.65,6991.0,171.7218,171.9509,171.7119,171.911,6991.0
2023-12-21 15:15:00,172.64,172.85,172.59,172.84,8530.0,171.9011,172.1102,171.8513,172.1002,8530.0
2023-12-21 15:20:00,172.86,173.02,172.85,173.02,9107.0,172.1201,172.2794,172.1102,172.2794,9107.0
2023-12-21 15:25:00,173.02,173.38,172.99,173.38,10406.0,172.2794,172.6379,172.2496,172.6379,10406.0
2023-12-21 15:30:00,173.38,173.41,173.2,173.22,10330.0,172.6379,172.6678,172.4587,172.4786,10330.0
2023-12-21 15:35:00,173.22,173.33,173.17,173.21,14372.0,172.4786,172.5881,172.4288,172.4686,14372.0
2023-12-21 15:40:00,173.23,173.37,173.23,173.27,9025.0,172.4885,172.6279,172.4885,172.5284,9025.0
2023-12-21 15:45:00,173.29,173.46,173.29,173.4,22743.0,172.5483,172.7176,172.5483,172.6578,22743.0
2023-12-21 15:50:00,173.39,173.52,173.24,173.41,40200.0,172.6479,172.7773,172.4985,172.6678,40200.0
2023-12-21 15:55:00,173.38,173.4,173.22,173.34,50265.0,172.6379,172.6578,172.4786,172.5981,50265.0
2023-12-22 09:30:00,173.87,174.19,173.79,173.81,16834.0,173.1258,173.4444,173.0461,173.0661,16834.0
2023-12-22 09:35:00,173.83,174.02,173.66,173.95,4702.0,173.086,173.2752,172.9167,173.2055,4702.0
2023-12-22 09:40:00,173.91,174.35,173.91,174.34,10343.0,173.1656,173.6037,173.1656,173.5938,10343.0
2023-12-22 09:45:00,174.36,174.39,174.09,174.16,5600.0,173.6137,173.6436,173.3449,173.4146,5600.0
2023-12-22 09:50:00,174.19,174.31,174.02,174.02,3200.0,173.4444,173.5639,173.2752,173.2752,3200.0
2023-12-22 09:55:00,174.0,174.16,173.92,174.06,4443.0,173.2552,173.4146,173.1756,173.315,4443.0
2023-12-22 10:00:00,173.99,174.21,173.92,174.04,7467.0,173.2453,173.4643,173.1756,173.2951,7467.0
2023-12-22 10:05:00,174.07,174.16,173.85,174.08,3300.0,173.3249,173.4146,173.1059,173.3349,3300.0
2023-12-22 10:10:00,174.07,174.25,173.99,174.24,1800.0,173.3249,173.5042,173.2453,173.4942,1800.0
2023-12-22 10:15:00,174.23,174.23,174.06,174.17,2812.0,173.4843,173.4843,173.315,173.4245,2812.0
2023-12-22 10:20:00,174.03,174.16,173.97,174.04,1736.0,173.2851,173.4146,173.2254,173.2951,1736.0
2023-12-22 10:25:00,174.0,174.19,173.93,174.17,2200.0,173.2552,173.4444,173.1855,173.4245,2200.0
2023-12-22 10:30:00,174.22,174.33,174.15,174.3,4599.0,173.4743,173.5838,173.4046,173.554,4599.0
2023-12-22 10:35:00,174.28,174.35,174.06,174.08,2400.0,173.534,173.6037,173.315,173.3349,2400.0
2023-12-22 10:40:00,174.28,174.35,174.17,174.23,1900.0,173.534,173.6037,173.4245,173.4843,1900.0
2023-12-22 10:45:00,174.15,174.15,174.02,174.02,1380.0,173.4046,173.4046,173.2752,173.2752,1380.0
2023-12-22 10:50:00,174.02,174.11,173.97,174.08,1400.0,173.2752,173.3648,173.2254,173.3349,1400.0
2023-12-22 10:55:00,174.05,174.05,173.78,173.79,2700.0,173.305,173.305,173.0362,173.0461,2700.0
2023-12-22 11:00:00,173.68,173.84,173.52,173.74,6832.0,172.9366,173.0959,172.7773,172.9964,6832.0
2023-12-22 11:05:00,173.7,173.77,173.44,173.77,5697.0,172.9565,173.0262,172.6976,173.0262,5697.0
2023-12-22 11:10:00,173.81,173.89,173.81,173.85,1810.0,173.0661,173.1457,173.0661,173.1059,1810.0
2023-12-22 11:15:00,173.87,173.87,173.77,173.82,1400.0,173.1258,173.1258,173.0262,173.076,1400.0
2023-12-22 11:20:00,173.83,174.0,173.83,173.88,3006.0,173.086,173.2552,173.086,173.1358,3006.0
2023-12-22 11:25:00,173.86,173.98,173.84,173.94,1590.0,173.1158,173.2353,173.0959,173.1955,1590.0
2023-12-22 11:30:00,174.04,174.1,173.98,174.01,3200.0,173.2951,173.3548,173.2353,173.2652,3200.0
2023-12-22 11:35:00,173.94,173.96,173.76,173.8,3430.0,173.1955,173.2154,173.0163,173.0561,3430.0
2023-12-22 11:40:00,173.8,173.8,173.66,173.74,3513.0,173.0561,173.0561,172.9167,172.9964,3513.0
2023-12-22 11:45:00,173.68,173.82,173.65,173.72,3300.0,172.9366,173.076,172.9067,172.9764,3300.0
2023-12-22 11:50:00,173.74,173.78,173.66,173.71,2000.0,172.9964,173.0362,172.9167,172.9665,2000.0
2023-12-22 11:55:00,173.72,173.82,173.72,173.82,2500.0,172.9764,173.076,172.9764,173.076,2500.0
2023-12-22 12:00:00,173.83,173.92,173.83,173.9,2305.0,173.086,173.1756,173.086,173.1557,2305.0
2023-12-22 12:05:00,173.92,174.04,173.68,173.84,2505.0,173.1756,173.2951,172.9366,173.0959,2505.0
2023-12-22 12:10:00,173.69,173.72,173.55,173.55,2375.0,172.9466,172.9764,172.8072,172.8072,2375.0
2023-12-22 12:15:00,173.55,173.7,173.53,173.61,2400.0,172.8072,172.9565,172.7873,172.8669,2400.0
2023-12-22 12:20:00,173.56,173.6,173.46,173.49,3539.0,172.8171,172.857,172.7176,172.7474,3539.0
2023-12-22 12:25:00,173.48,173.79,173.48,173.79,2100.0,172.7375,173.0461,172.7375,173.0461,2100.0
2023-12-22 12:30:00,173.78,173.79,173.63,173.71,2465.0,173.0362,173.0461,172.8868,172.9665,2465.0
2023-12-22 12:35:00,173.74,173.88,173.72,173.82,1900.0,172.9964,173.1358,172.9764,173.076,1900.0
2023-12-22 12:40:00,173.87,173.9,173.85,173.87,1948.0,173.1258,173.1557,173.1059,173.1258,1948.0
2023-12-22 12:45:00,173.87,173.94,173.85,173.85,1700.0,173.1258,173.1955,173.1059,173.1059,1700.0
2023-12-22 12:50:00,173.85,173.88,173.8,173.87,1500.0,173.1059,173.1358,173.0561,173.1258,1500.0
2023-12-22 12:55:00,173.87,173.88,173.8,173.82,2000.0,173.1258,173.1358,173.0561,173.076,2000.0
2023-12-22 13:00:00,173.89,173.9,173.82,173.87,1500.0,173.1457,173.1557,173.076,173.1258,1500.0
2023-12-22 13:05:00,173.89,173.98,173.89,173.98,700.0,173.1457,173.2353,173.1457,173.2353,700.0
2023-12-22 13:10:00,173.98,174.0,173.98,174.0,300.0,173.2353,173.2552,173.2353,173.2552,300.0
2023-12-22 13:15:00,174.02,174.03,173.96,173.98,1532.0,173.2752,173.2851,173.2154,173.2353,1532.0
2023-12-22 13:20:00,173.96,174.01,173.96,174.0,1360.0,173.2154,173.2652,173.2154,173.2552,1360.0
2023-12-22 13:25:00,174.02,174.04,173.97,174.04,1663.0,173.2752,173.2951,173.2254,173.2951,1663.0
2023-12-22 13:30:00,173.99,174.1,173.99,174.05,2600.0,173.2453,173.3548,173.2453,173.305,2600.0
2023-12-22 13:35:00,174.06,174.11,173.96,173.99,1100.0,173.315,173.3648,173.2154,173.2453,1100.0
2023-12-22 13:40:00,173.99,174.0,173.85,173.98,3100.0,173.2453,173.2552,173.1059,173.2353,3100.0
2023-12-22 13:45:00,173.98,174.01,173.9,174.01,2440.0,173.2353,173.2652,173.1557,173.2652,2440.0
2023-12-22 13:50:00,174.04,174.05,173.93,173.96,1800.0,173.2951,173.305,173.1855,173.2154,1800.0
2023-12-22 13:55:00,173.95,173.99,173.9,173.9,2870.0,173.2055,173.2453,173.1557,173.1557,2870.0
2023-12-22 14:00:00,173.9,173.92,173.65,173.66,2218.0,173.1557,173.1756,172.9067,172.9167,2218.0
2023-12-22 14:05:00,173.55,173.55,173.25,173.4,4776.0,172.8072,172.8072,172.5085,172.6578,4776.0
2023-12-22 14:10:00,173.28,173.43,173.27,173.35,6310.0,172.5383,172.6877,172.5284,172.608,6310.0
2023-12-22 14:15:00,173.36,173.4,172.92,173.06,5400.0,172.618,172.6578,172.1799,172.3193,5400.0
2023-12-22 14:20:00,173.05,173.13,172.59,172.79,10279.0,172.3093,172.389,171.8513,172.0504,10279.0
2023-12-22 14:25:00,172.79,172.89,172.6,172.72,5503.0,172.0504,172.15,171.8612,171.9807,5503.0
2023-12-22 14:30:00,172.73,172.83,172.41,172.67,27914.0,171.9907,172.0903,171.672,171.9309,27914.0
2023-12-22 14:35:00,172.66,173.03,172.66,172.88,10775.0,171.921,172.2894,171.921,172.14,10775.0
2023-12-22 14:40:00,172.9,173.28,172.9,173.24,8900.0,172.16,172.5383,172.16,172.4985,8900.0
2023-12-22 14:45:00,173.22,173.42,173.21,173.31,18356.0,172.4786,172.6777,172.4686,172.5682,18356.0
2023-12-22 14:50:00,173.3,173.49,173.3,173.48,6307.0,172.5582,172.7474,172.5582,172.7375,6307.0
2023-12-22 14:55:00,173.49,173.62,173.44,173.62,5915.0,172.7474,172.8769,172.6976,172.8769,5915.0
2023-12-22 15:00:00,173.62,173.67,173.3,173.48,12656.0,172.8769,172.9267,172.5582,172.7375,12656.0
2023-12-22 15:05:00,173.46,173.51,173.28,173.28,5700.0,172.7176,172.7673,172.5383,172.5383,5700.0
2023-12-22 15:10:00,173.31,173.44,173.3,173.43,6500.0,172.5682,172.6976,172.5582,172.6877,6500.0
2023-12-22 15:15:00,173.42,173.42,173.02,173.11,16152.0,172.6777,172.6777,172.2794,172.3691,16152.0
2023-12-22 15:20:00,173.09,173.34,173.03,173.3,6300.0,172.3491,172.5981,172.2894,172.5582,6300.0
2023-12-22 15:25:00,173.28,173.34,173.1,173.26,10537.0,172.5383,172.5981,172.3591,172.5184,10537.0
2023-12-22 15:30:00,173.25,173.33,173.16,173.16,8448.0,172.5085,172.5881,172.4188,172.4188,8448.0
2023-12-22 15:35:00,173.17,173.25,173.06,173.11,6849.0,172.4288,172.5085,172.3193,172.3691,6849.0
2023-12-22 15:40:00,173.04,173.12,172.98,173.12,5000.0,172.2994,172.379,172.2396,172.379,5000.0
2023-12-22 15:45:00,173.11,173.19,173.06,173.08,9537.0,172.3691,172.4487,172.3193,172.3392,9537.0
2023-12-22 15:50:00,173.1,173.3,173.01,173.24,11374.0,172.3591,172.5582,172.2695,172.4985,11374.0
2023-12-22 15:55:00,173.27,173.29,173.17,173.29,9689.0,172.5284,172.5483,172.4288,172.5483,9689.0
2023-12-26 09:30:00,173.86,174.87,173.82,174.87,18928.0,173.1158,174.1215,173.076,174.1215,18928.0
2023-12-26 09:35:00,174.93,175.26,174.92,175.2,22614.0,174.1813,174.5098,174.1713,174.4501,22614.0
2023-12-26 09:40:00,175.25,175.82,175.25,175.48,11348.0,174.4999,175.0675,174.4999,174.7289,11348.0
2023-12-26 09:45:00,175.58,175.58,175.37,175.5,6300.0,174.8285,174.8285,174.6194,174.7488,6300.0
2023-12-26 09:50:00,175.51,175.51,175.3,175.32,10149.0,174.7588,174.7588,174.5497,174.5696,10149.0
2023-12-26 09:55:00,175.33,175.38,175.25,175.38,2500.0,174.5796,174.6293,174.4999,174.6293,2500.0
2023-12-26 10:00:00,175.35,175.6,175.35,175.51,5900.0,174.5995,174.8484,174.5995,174.7588,5900.0
2023-12-26 10:05:00,175.52,175.53,175.37,175.46,7950.0,174.7687,174.7787,174.6194,174.709,7950.0
2023-12-26 10:10:00,175.49,175.64,175.49,175.58,17707.0,174.7389,174.8882,174.7389,174.8285,17707.0
2023-12-26 10:15:00,175.6,175.73,175.59,175.69,20394.0,174.8484,174.9778,174.8384,174.938,20394.0
2023-12-26 10:20:00,175.67,175.67,175.49,175.53,5786.0,174.9181,174.9181,174.7389,174.7787,5786.0
2023-12-26 10:25:00,175.53,175.63,175.33,175.36,6188.0,174.7787,174.8783,174.5796,174.6094,6188.0
2023-12-26 10:30:00,175.43,175.49,175.36,175.49,4400.0,174.6791,174.7389,174.6094,174.7389,4400.0
2023-12-26 10:35:00,175.43,175.6,175.43,175.59,5500.0,174.6791,174.8484,174.6791,174.8384,5500.0
2023-12-26 10:40:00,175.57,175.57,175.33,175.33,5900.0,174.8185,174.8185,174.5796,174.5796,5900.0
2023-12-26 10:45:00,175.34,175.34,175.13,175.13,7532.0,174.5895,174.5895,174.3804,174.3804,7532.0
2023-12-26 10:50:00,175.11,175.12,174.94,175.06,4401.0,174.3605,174.3704,174.1912,174.3107,4401.0
2023-12-26 10:55:00,175.08,175.22,175.08,175.16,3325.0,174.3306,174.47,174.3306,174.4103,3325.0
2023-12-26 11:00:00,175.14,175.16,175.05,175.13,2200.0,174.3904,174.4103,174.3007,174.3804,2200.0
2023-12-26 11:05:00,175.19,175.26,175.14,175.26,3543.0,174.4401,174.5098,174.3904,174.5098,3543.0
2023-12-26 11:10:00,175.26,175.41,175.17,175.32,4811.0,174.5098,174.6592,174.4202,174.5696,4811.0
2023-12-26 11:15:00,175.35,175.35,175.23,175.23,3795.0,174.5995,174.5995,174.48,174.48,3795.0
2023-12-26 11:20:00,175.22,175.29,175.18,175.18,3207.0,174.47,174.5397,174.4302,174.4302,3207.0
2023-12-26 11:25:00,175.12,175.29,175.12,175.27,1600.0,174.3704,174.5397,174.3704,174.5198,1600.0
2023-12-26 11:30:00,175.31,175.46,175.31,175.45,2014.0,174.5596,174.709,174.5596,174.699,2014.0
2023-12-26 11:35:00,175.41,175.54,175.37,175.46,3459.0,174.6592,174.7887,174.6194,174.709,3459.0
2023-12-26 11:40:00,175.49,175.52,175.42,175.43,3335.0,174.7389,174.7687,174.6692,174.6791,3335.0
2023-12-26 11:45:00,175.41,175.45,175.41,175.43,1800.0,174.6592,174.699,174.6592,174.6791,1800.0
2023-12-26 11:50:00,175.47,175.63,175.47,175.63,2800.0,174.719,174.8783,174.719,174.8783,2800.0
2023-12-26 11:55:00,175.6,175.6,175.52,175.57,2800.0,174.8484,174.8484,174.7687,174.8185,2800.0
2023-12-26 12:00:00,175.52,175.54,175.45,175.49,2443.0,174.7687,174.7887,174.699,174.7389,2443.0
2023-12-26 12:05:00,175.49,175.5,175.38,175.43,2700.0,174.7389,174.7488,174.6293,174.6791,2700.0
2023-12-26 12:10:00,175.42,175.61,175.42,175.58,4053.0,174.6692,174.8584,174.6692,174.8285,4053.0
2023-12-26 12:15:00,175.62,175.66,175.57,175.59,1867.0,174.8683,174.9081,174.8185,174.8384,1867.0
2023-12-26 12:20:00,175.58,175.58,175.38,175.45,3024.0,174.8285,174.8285,174.6293,174.699,3024.0
2023-12-26 12:25:00,175.47,175.48,175.44,175.47,2454.0,174.719,174.7289,174.6891,174.719,2454.0
2023-12-26 12:30:00,175.47,175.51,175.41,175.46,4769.0,174.719,174.7588,174.6592,174.709,4769.0
2023-12-26 12:35:00,175.42,175.46,175.34,175.38,3481.0,174.6692,174.709,174.5895,174.6293,3481.0
2023-12-26 12:40:00,175.42,175.48,175.42,175.48,1200.0,174.6692,174.7289,174.6692,174.7289,1200.0
2023-12-26 12:45:00,175.52,175.63,175.52,175.61,2882.0,174.7687,174.8783,174.7687,174.8584,2882.0
2023-12-26 12:50:00,175.54,175.58,175.51,175.58,1400.0,174.7887,174.8285,174.7588,174.8285,1400.0
2023-12-26 12:55:00,175.61,175.61,175.47,175.5,3395.0,174.8584,174.8584,174.719,174.7488,3395.0
2023-12-26 13:00:00,175.5,175.54,175.5,175.54,200.0,174.7488,174.7887,174.7488,174.7887,200.0
2023-12-26 13:05:00,175.56,175.59,175.52,175.56,1400.0,174.8086,174.8384,174.7687,174.8086,1400.0
2023-12-26 13:10:00,175.57,175.67,175.57,175.64,900.0,174.8185,174.9181,174.8185,174.8882,900.0
2023-12-26 13:15:00,175.6,175.64,175.54,175.54,1229.0,174.8484,174.8882,174.7887,174.7887,1229.0
2023-12-26 13:20:00,175.58,175.66,175.58,175.66,1600.0,174.8285,174.9081,174.8285,174.9081,1600.0
2023-12-26 13:25:00,175.66,175.66,175.61,175.65,2686.0,174.9081,174.9081,174.8584,174.8982,2686.0
2023-12-26 13:30:00,175.67,175.71,175.62,175.62,600.0,174.9181,174.9579,174.8683,174.8683,600.0
2023-12-26 13:35:00,175.6,175.61,175.51,175.51,4613.0,174.8484,174.8584,174.7588,174.7588,4613.0
2023-12-26 13:40:00,175.54,175.56,175.49,175.51,3833.0,174.7887,174.8086,174.7389,174.7588,3833.0
2023-12-26 13:45:00,175.51,175.61,175.51,175.58,6920.0,174.7588,174.8584,174.7588,174.8285,6920.0
2023-12-26 13:50:00,175.59,175.59,175.51,175.57,3700.0,174.8384,174.8384,174.7588,174.8185,3700.0
2023-12-26 13:55:00,175.57,175.59,175.44,175.47,5413.0,174.8185,174.8384,174.6891,174.719,5413.0
2023-12-26 14:00:00,175.47,175.63,175.46,175.57,4400.0,174.719,174.8783,174.709,174.8185,4400.0
2023-12-26 14:05:00,175.63,175.63,175.52,175.56,4646.0,174.8783,174.8783,174.7687,174.8086,4646.0
2023-12-26 14:10:00,175.56,175.59,175.51,175.51,4400.0,174.8086,174.8384,174.7588,174.7588,4400.0
2023-12-26 14:15:00,175.5,175.59,175.5,175.56,4939.0,174.7488,174.8384,174.7488,174.8086,4939.0
2023-12-26 14:20:00,175.56,175.63,175.54,175.62,6700.0,174.8086,174.8783,174.7887,174.8683,6700.0
2023-12-26 14:25:00,175.63,175.64,175.52,175.56,5865.0,174.8783,174.8882,174.7687,174.8086,5865.0
2023-12-26 14:30:00,175.56,175.65,175.53,175.62,5013.0,174.8086,174.8982,174.7787,174.8683,5013.0
2023-12-26 14:35:00,175.64,175.68,175.62,175.62,4214.0,174.8882,174.9281,174.8683,174.8683,4214.0
2023-12-26 14:40:00,175.63,175.66,175.55,175.56,4400.0,174.8783,174.9081,174.7986,174.8086,4400.0
2023-12-26 14:45:00,175.58,175.67,175.56,175.67,4300.0,174.8285,174.9181,174.8086,174.9181,4300.0
2023-12-26 14:50:00,175.68,175.86,175.68,175.86,4550.0,174.9281,175.1073,174.9281,175.1073,4550.0
2023-12-26 14:55:00,175.84,175.87,175.78,175.87,5918.0,175.0874,175.1172,175.0276,175.1172,5918.0
2023-12-26 15:00:00,175.91,176.0,175.87,176.0,6839.0,175.1571,175.2467,175.1172,175.2467,6839.0
2023-12-26 15:05:00,176.01,176.11,176.01,176.02,8284.0,175.2566,175.3562,175.2566,175.2666,8284.0
2023-12-26 15:10:00,176.03,176.06,175.95,176.01,7040.0,175.2766,175.3064,175.1969,175.2566,7040.0
2023-12-26 15:15:00,176.0,176.07,176.0,176.06,7800.0,175.2467,175.3164,175.2467,175.3064,7800.0
2023-12-26 15:20:00,176.07,176.18,176.07,176.17,8095.0,175.3164,175.4259,175.3164,175.416,8095.0
2023-12-26 15:25:00,176.18,176.29,176.18,176.18,9249.0,175.4259,175.5354,175.4259,175.4259,9249.0
2023-12-26 15:30:00,176.19,176.3,176.17,176.26,14993.0,175.4359,175.5454,175.416,175.5056,14993.0
2023-12-26 15:35:00,176.27,176.29,176.1,176.16,9384.0,175.5155,175.5354,175.3463,175.406,9384.0
2023-12-26 15:40:00,176.14,176.15,176.07,176.11,9815.0,175.3861,175.396,175.3164,175.3562,9815.0
2023-12-26 15:45:00,176.11,176.22,176.1,176.1,15379.0,175.3562,175.4657,175.3463,175.3463,15379.0
2023-12-26 15:50:00,176.09,176.11,175.74,175.74,31067.0,175.3363,175.3562,174.9878,174.9878,31067.0
2023-12-26 15:55:00,175.74,175.75,175.59,175.73,40614.0,174.9878,174.9978,174.8384,174.9778,40614.0
2023-12-27 09:30:00,176.3,176.69,175.98,176.1,18741.0,175.5454,175.9337,175.2268,175.3463,18741.0
2023-12-27 09:35:00,176.16,176.46,176.16,176.24,1746.0,175.406,175.7047,175.406,175.4857,1746.0
2023-12-27 09:40:00,176.24,176.24,175.96,176.14,2415.0,175.4857,175.4857,175.2069,175.3861,2415.0
2023-12-27 09:45:00,176.18,176.27,176.04,176.17,2771.0,175.4259,175.5155,175.2865,175.416,2771.0
2023-12-27 09:50:00,176.19,176.21,176.1,176.21,2400.0,175.4359,175.4558,175.3463,175.4558,2400.0
2023-12-27 09:55:00,176.18,176.33,176.16,176.32,4995.0,175.4259,175.5753,175.406,175.5653,4995.0
2023-12-27 10:00:00,176.27,176.35,176.1,176.15,10584.0,175.5155,175.5952,175.3463,175.396,10584.0
2023-12-27 10:05:00,176.13,176.16,175.88,175.98,12063.0,175.3761,175.406,175.1272,175.2268,12063.0
2023-12-27 10:10:00,175.96,176.01,175.31,175.34,18301.0,175.2069,175.2566,174.5596,174.5895,18301.0
2023-12-27 10:15:00,175.36,175.64,175.35,175.61,8841.0,174.6094,174.8882,174.5995,174.8584,8841.0
2023-12-27 10:20:00,175.59,175.64,175.46,175.55,12100.0,174.8384,174.8882,174.709,174.7986,12100.0
2023-12-27 10:25:00,175.58,175.67,175.52,175.62,4200.0,174.8285,174.9181,174.7687,174.8683,4200.0
2023-12-27 10:30:00,175.61,175.61,175.4,175.4,13684.0,174.8584,174.8584,174.6493,174.6493,13684.0
2023-12-27 10:35:00,175.41,175.55,175.33,175.55,8977.0,174.6592,174.7986,174.5796,174.7986,8977.0
2023-12-27 10:40:00,175.53,175.59,175.35,175.38,14470.0,174.7787,174.8384,174.5995,174.6293,14470.0
2023-12-27 10:45:00,175.37,175.38,175.21,175.34,8580.0,174.6194,174.6293,174.4601,174.5895,8580.0
2023-12-27 10:50:00,175.34,175.41,175.2,175.34,8603.0,174.5895,174.6592,174.4501,174.5895,8603.0
2023-12-27 10:55:00,175.33,175.52,175.32,175.46,4100.0,174.5796,174.7687,174.5696,174.709,4100.0
2023-12-27 11:00:00,175.46,175.54,175.39,175.54,3200.0,174.709,174.7887,174.6393,174.7887,3200.0
2023-12-27 11:05:00,175.54,175.55,175.46,175.5,1876.0,174.7887,174.7986,174.709,174.7488,1876.0
2023-12-27 11:10:00,175.51,175.52,175.5,175.52,300.0,174.7588,174.7687,174.7488,174.7687,300.0
2023-12-27 11:15:00,175.56,175.68,175.56,175.62,2100.0,174.8086,174.9281,174.8086,174.8683,2100.0
2023-12-27 11:20:00,175.6,175.6,175.53,175.6,1300.0,174.8484,174.8484,174.7787,174.8484,1300.0
2023-12-27 11:25:00,175.64,175.67,175.52,175.65,3000.0,174.8882,174.9181,174.7687,174.8982,3000.0
2023-12-27 11:30:00,175.66,175.83,175.66,175.8,2417.0,174.9081,175.0774,174.9081,175.0475,2417.0
2023-12-27 11:35:00,175.78,175.84,175.77,175.8,2900.0,175.0276,175.0874,175.0177,175.0475,2900.0
2023-12-27 11:40:00,175.78,175.9,175.75,175.84,2235.0,175.0276,175.1471,174.9978,175.0874,2235.0
2023-12-27 11:45:00,175.78,175.78,175.72,175.72,600.0,175.0276,175.0276,174.9679,174.9679,600.0
2023-12-27 11:50:00,175.77,175.78,175.69,175.7,3300.0,175.0177,175.0276,174.938,174.948,3300.0
2023-12-27 11:55:00,175.7,175.77,175.68,175.71,1526.0,174.948,175.0177,174.9281,174.9579,1526.0
2023-12-27 12:00:00,175.72,175.79,175.66,175.7,4779.0,174.9679,175.0376,174.9081,174.948,4779.0
2023-12-27 12:05:00,175.73,175.75,175.7,175.71,3554.0,174.9778,174.9978,174.948,174.9579,3554.0
2023-12-27 12:10:00,175.74,175.8,175.73,175.8,400.0,174.9878,175.0475,174.9778,175.0475,400.0
2023-12-27 12:15:00,175.7,175.74,175.7,175.74,600.0,174.948,174.9878,174.948,174.9878,600.0
2023-12-27 12:20:00,175.78,175.78,175.67,175.73,3076.0,175.0276,175.0276,174.9181,174.9778,3076.0
2023-12-27 12:25:00,175.71,175.76,175.71,175.71,400.0,174.9579,175.0077,174.9579,174.9579,400.0
2023-12-27 12:30:00,175.71,175.74,175.69,175.73,2738.0,174.9579,174.9878,174.938,174.9778,2738.0
2023-12-27 12:35:00,175.69,175.69,175.55,175.55,2803.0,174.938,174.938,174.7986,174.7986,2803.0
2023-12-27 12:40:00,175.57,175.59,175.43,175.48,1339.0,174.8185,174.8384,174.6791,174.7289,1339.0
2023-12-27 12:45:00,175.46,175.55,175.46,175.51,2300.0,174.709,174.7986,174.709,174.7588,2300.0
2023-12-27 12:50:00,175.5,175.55,175.47,175.51,7417.0,174.7488,174.7986,174.719,174.7588,7417.0
2023-12-27 12:55:00,175.52,175.62,175.51,175.54,6008.0,174.7687,174.8683,174.7588,174.7887,6008.0
2023-12-27 13:00:00,175.55,175.68,175.52,175.63,5005.0,174.7986,174.9281,174.7687,174.8783,5005.0
2023-12-27 13:05:00,175.62,175.9,175.62,175.83,19174.0,174.8683,175.1471,174.8683,175.0774,19174.0
2023-12-27 13:10:00,175.81,176.03,175.81,175.84,20326.0,175.0575,175.2766,175.0575,175.0874,20326.0
2023-12-27 13:15:00,175.81,175.92,175.75,175.88,13929.0,175.0575,175.167,174.9978,175.1272,13929.0
2023-12-27 13:20:00,175.87,175.88,175.73,175.74,3627.0,175.1172,175.1272,174.9778,174.9878,3627.0
2023-12-27 13:25:00,175.73,175.79,175.73,175.75,2638.0,174.9778,175.0376,174.9778,174.9978,2638.0
2023-12-27 13:30:00,175.81,175.85,175.74,175.78,5188.0,175.0575,175.0973,174.9878,175.0276,5188.0
2023-12-27 13:35:00,175.81,175.86,175.8,175.85,3600.0,175.0575,175.1073,175.0475,175.0973,3600.0
2023-12-27 13:40:00,175.91,175.91,175.82,175.82,1300.0,175.1571,175.1571,175.0675,175.0675,1300.0
2023-12-27 13:45:00,175.85,175.87,175.82,175.87,2100.0,175.0973,175.1172,175.0675,175.1172,2100.0
2023-12-27 13:50:00,175.87,175.96,175.78,175.88,9275.0,175.1172,175.2069,175.0276,175.1272,9275.0
2023-12-27 13:55:00,175.88,175.91,175.76,175.77,5168.0,175.1272,175.1571,175.0077,175.0177,5168.0
2023-12-27 14:00:00,175.76,175.76,175.26,175.34,19514.0,175.0077,175.0077,174.5098,174.5895,19514.0
2023-12-27 14:05:00,175.33,175.53,175.25,175.51,14242.0,174.5796,174.7787,174.4999,174.7588,14242.0
2023-12-27 14:10:00,175.51,175.54,175.35,175.4,19702.0,174.7588,174.7887,174.5995,174.6493,19702.0
2023-12-27 14:15:00,175.42,175.55,175.32,175.55,2500.0,174.6692,174.7986,174.5696,174.7986,2500.0
2023-12-27 14:20:00,175.55,175.7,175.52,175.69,6620.0,174.7986,174.948,174.7687,174.938,6620.0
2023-12-27 14:25:00,175.71,175.81,175.57,175.74,18203.0,174.9579,175.0575,174.8185,174.9878,18203.0
2023-12-27 14:30:00,175.75,175.75,175.6,175.68,24174.0,174.9978,174.9978,174.8484,174.9281,24174.0
2023-12-27 14:35:00,175.66,175.73,175.66,175.7,6000.0,174.9081,174.9778,174.9081,174.948,6000.0
2023-12-27 14:40:00,175.67,175.73,175.53,175.62,11583.0,174.9181,174.9778,174.7787,174.8683,11583.0
2023-12-27 14:45:00,175.62,175.68,175.6,175.63,5938.0,174.8683,174.9281,174.8484,174.8783,5938.0
2023-12-27 14:50:00,175.63,175.63,175.53,175.55,5356.0,174.8783,174.8783,174.7787,174.7986,5356.0
2023-12-27 14:55:00,175.56,175.63,175.49,175.61,6201.0,174.8086,174.8783,174.7389,174.8584,6201.0
2023-12-27 15:00:00,175.61,175.72,175.57,175.72,10772.0,174.8584,174.9679,174.8185,174.9679,10772.0
2023-12-27 15:05:00,175.72,175.73,175.59,175.69,7322.0,174.9679,174.9778,174.8384,174.938,7322.0
2023-12-27 15:10:00,175.7,175.77,175.66,175.73,7618.0,174.948,175.0177,174.9081,174.9778,7618.0
2023-12-27 15:15:00,175.74,175.84,175.74,175.81,6037.0,174.9878,175.0874,174.9878,175.0575,6037.0
2023-12-27 15:20:00,175.78,175.83,175.7,175.7,6868.0,175.0276,175.0774,174.948,174.948,6868.0
2023-12-27 15:25:00,175.68,175.74,175.6,175.74,7356.0,174.9281,174.9878,174.8484,174.9878,7356.0
2023-12-27 15:30:00,175.73,175.8,175.69,175.77,11900.0,174.9778,175.0475,174.938,175.0177,11900.0
2023-12-27 15:35:00,175.76,175.87,175.75,175.87,7310.0,175.0077,175.1172,174.9978,175.1172,7310.0
2023-12-27 15:40:00,175.87,175.91,175.72,175.76,11612.0,175.1172,175.1571,174.9679,175.0077,11612.0
2023-12-27 15:45:00,175.75,175.83,175.73,175.79,9162.0,174.9978,175.0774,174.9778,175.0376,9162.0
2023-12-27 15:50:00,175.79,175.86,175.66,175.71,27883.0,175.0376,175.1073,174.9081,174.9579,27883.0
2023-12-27 15:55:00,175.71,176.04,175.7,176.01,26700.0,174.9579,175.2865,174.948,175.2566,26700.0
2023-12-28 09:30:00,176.49,176.61,175.76,175.79,8927.0,175.7346,175.8541,175.0077,175.0376,8927.0
2023-12-28 09:35:00,175.8,176.05,175.71,176.05,3101.0,175.0475,175.2965,174.9579,175.2965,3101.0
2023-12-28 09:40:00,176.12,176.2,175.89,175.93,7393.0,175.3662,175.4458,175.1372,175.177,7393.0
2023-12-28 09:45:00,175.87,176.1,175.87,175.91,6400.0,175.1172,175.3463,175.1172,175.1571,6400.0
2023-12-28 09:50:00,176.02,176.13,175.94,176.05,5249.0,175.2666,175.3761,175.1869,175.2965,5249.0
2023-12-28 09:55:00,176.08,176.33,176.03,176.21,6825.0,175.3263,175.5753,175.2766,175.4558,6825.0
2023-12-28 10:00:00,176.24,176.4,176.17,176.22,11399.0,175.4857,175.645,175.416,175.4657,11399.0
2023-12-28 10:05:00,176.19,176.24,176.05,176.16,5700.0,175.4359,175.4857,175.2965,175.406,5700.0
2023-12-28 10:10:00,176.19,176.23,176.05,176.11,3000.0,175.4359,175.4757,175.2965,175.3562,3000.0
2023-12-28 10:15:00,176.13,176.23,176.1,176.19,1668.0,175.3761,175.4757,175.3463,175.4359,1668.0
2023-12-28 10:20:00,176.18,176.31,176.13,176.3,800.0,175.4259,175.5554,175.3761,175.5454,800.0
2023-12-28 10:25:00,176.32,176.43,176.25,176.43,3300.0,175.5653,175.6748,175.4956,175.6748,3300.0
2023-12-28 10:30:00,176.42,176.55,176.38,176.51,10345.0,175.6649,175.7943,175.6251,175.7545,10345.0
2023-12-28 10:35:00,176.5,176.67,176.49,176.61,4000.0,175.7445,175.9138,175.7346,175.8541,4000.0
2023-12-28 10:40:00,176.63,176.72,176.57,176.58,9233.0,175.874,175.9636,175.8142,175.8242,9233.0
2023-12-28 10:45:00,176.55,176.63,176.5,176.58,3100.0,175.7943,175.874,175.7445,175.8242,3100.0
2023-12-28 10:50:00,176.62,176.63,176.52,176.53,2210.0,175.864,175.874,175.7645,175.7744,2210.0
2023-12-28 10:55:00,176.55,176.58,176.38,176.48,10246.0,175.7943,175.8242,175.6251,175.7246,10246.0
2023-12-28 11:00:00,176.43,176.46,176.26,176.37,2900.0,175.6748,175.7047,175.5056,175.6151,2900.0
2023-12-28 11:05:00,176.33,176.4,176.25,176.31,3944.0,175.5753,175.645,175.4956,175.5554,3944.0
2023-12-28 11:10:00,176.37,176.44,176.31,176.37,3566.0,175.6151,175.6848,175.5554,175.6151,3566.0
2023-12-28 11:15:00,176.36,176.36,176.18,176.21,7510.0,175.6051,175.6051,175.4259,175.4558,7510.0
2023-12-28 11:20:00,176.19,176.35,176.19,176.33,2018.0,175.4359,175.5952,175.4359,175.5753,2018.0
2023-12-28 11:25:00,176.3,176.3,176.21,176.21,2100.0,175.5454,175.5454,175.4558,175.4558,2100.0
2023-12-28 11:30:00,176.19,176.29,176.15,176.22,2800.0,175.4359,175.5354,175.396,175.4657,2800.0
2023-12-28 11:35:00,176.17,176.28,176.17,176.18,5564.0,175.416,175.5255,175.416,175.4259,5564.0
2023-12-28 11:40:00,176.19,176.26,176.16,176.21,5532.0,175.4359,175.5056,175.406,175.4558,5532.0
2023-12-28 11:45:00,176.21,176.24,176.14,176.24,2620.0,175.4558,175.4857,175.3861,175.4857,2620.0
2023-12-28 11:50:00,176.18,176.22,176.08,176.11,2300.0,175.4259,175.4657,175.3263,175.3562,2300.0
2023-12-28 11:55:00,176.19,176.2,176.14,176.18,1000.0,175.4359,175.4458,175.3861,175.4259,1000.0
2023-12-28 12:00:00,176.2,176.37,176.2,176.33,2300.0,175.4458,175.6151,175.4458,175.5753,2300.0
2023-12-28 12:05:00,176.3,176.34,176.25,176.25,4457.0,175.5454,175.5852,175.4956,175.4956,4457.0
2023-12-28 12:10:00,176.25,176.27,176.23,176.24,1800.0,175.4956,175.5155,175.4757,175.4857,1800.0
2023-12-28 12:15:00,176.24,176.34,176.24,176.34,5576.0,175.4857,175.5852,175.4857,175.5852,5576.0
2023-12-28 12:20:00,176.33,176.33,176.26,176.28,1923.0,175.5753,175.5753,175.5056,175.5255,1923.0
2023-12-28 12:25:00,176.31,176.37,176.31,176.36,1700.0,175.5554,175.6151,175.5554,175.6051,1700.0
2023-12-28 12:30:00,176.33,176.44,176.33,176.44,2300.0,175.5753,175.6848,175.5753,175.6848,2300.0
2023-12-28 12:35:00,176.48,176.51,176.47,176.47,1700.0,175.7246,175.7545,175.7147,175.7147,1700.0
2023-12-28 12:40:00,176.49,176.49,176.44,176.46,3027.0,175.7346,175.7346,175.6848,175.7047,3027.0
2023-12-28 12:45:00,176.47,176.5,176.3,176.3,7457.0,175.7147,175.7445,175.5454,175.5454,7457.0
2023-12-28 12:50:00,176.32,176.47,176.32,176.47,4200.0,175.5653,175.7147,175.5653,175.7147,4200.0
2023-12-28 12:55:00,176.49,176.51,176.43,176.45,2034.0,175.7346,175.7545,175.6748,175.6948,2034.0
2023-12-28 13:00:00,176.45,176.45,176.06,176.23,7664.0,175.6948,175.6948,175.3064,175.4757,7664.0
2023-12-28 13:05:00,176.19,176.29,175.99,176.29,3369.0,175.4359,175.5354,175.2367,175.5354,3369.0
2023-12-28 13:10:00,176.36,176.36,176.14,176.23,2312.0,175.6051,175.6051,175.3861,175.4757,2312.0
2023-12-28 13:15:00,176.27,176.3,176.21,176.3,1000.0,175.5155,175.5454,175.4558,175.5454,1000.0
2023-12-28 13:20:00,176.28,176.35,176.28,176.35,1200.0,175.5255,175.5952,175.5255,175.5952,1200.0
2023-12-28 13:25:00,176.31,176.35,176.3,176.32,1600.0,175.5554,175.5952,175.5454,175.5653,1600.0
2023-12-28 13:30:00,176.31,176.4,176.31,176.38,1100.0,175.5554,175.645,175.5554,175.6251,1100.0
2023-12-28 13:35:00,176.41,176.57,176.41,176.48,8988.0,175.6549,175.8142,175.6549,175.7246,8988.0
2023-12-28 13:40:00,176.45,176.45,176.31,176.31,5256.0,175.6948,175.6948,175.5554,175.5554,5256.0
2023-12-28 13:45:00,176.31,176.31,176.21,176.21,1300.0,175.5554,175.5554,175.4558,175.4558,1300.0
2023-12-28 13:50:00,176.28,176.36,176.28,176.34,700.0,175.5255,175.6051,175.5255,175.5852,700.0
2023-12-28 13:55:00,176.31,176.31,176.2,176.2,2600.0,175.5554,175.5554,175.4458,175.4458,2600.0
2023-12-28 14:00:00,176.25,176.33,176.2,176.33,1400.0,175.4956,175.5753,175.4458,175.5753,1400.0
2023-12-28 14:05:00,176.33,176.33,176.23,176.23,1600.0,175.5753,175.5753,175.4757,175.4757,1600.0
2023-12-28 14:10:00,176.2,176.28,176.19,176.25,2900.0,175.4458,175.5255,175.4359,175.4956,2900.0
2023-12-28 14:15:00,176.2,176.32,176.2,176.28,1100.0,175.4458,175.5653,175.4458,175.5255,1100.0
2023-12-28 14:20:00,176.21,176.22,176.17,176.22,818.0,175.4558,175.4657,175.416,175.4657,818.0
2023-12-28 14:25:00,176.22,176.29,176.22,176.23,1500.0,175.4657,175.5354,175.4657,175.4757,1500.0
2023-12-28 14:30:00,176.21,176.22,176.12,176.18,2258.0,175.4558,175.4657,175.3662,175.4259,2258.0
2023-12-28 14:35:00,176.19,176.31,176.19,176.24,3600.0,175.4359,175.5554,175.4359,175.4857,3600.0
2023-12-28 14:40:00,176.26,176.28,176.21,176.23,2750.0,175.5056,175.5255,175.4558,175.4757,2750.0
2023-12-28 14:45:00,176.24,176.24,176.11,176.15,2480.0,175.4857,175.4857,175.3562,175.396,2480.0
2023-12-28 14:50:00,176.11,176.13,176.05,176.05,1912.0,175.3562,175.3761,175.2965,175.2965,1912.0
2023-12-28 14:55:00,176.06,176.14,176.04,176.12,3007.0,175.3064,175.3861,175.2865,175.3662,3007.0
2023-12-28 15:00:00,176.1,176.1,175.92,175.96,6000.0,175.3463,175.3463,175.167,175.2069,6000.0
2023-12-28 15:05:00,175.94,176.1,175.93,176.08,4477.0,175.1869,175.3463,175.177,175.3263,4477.0
2023-12-28 15:10:00,176.08,176.08,175.84,175.94,9411.0,175.3263,175.3263,175.0874,175.1869,9411.0
2023-12-28 15:15:00,175.9,176.05,175.84,175.99,8441.0,175.1471,175.2965,175.0874,175.2367,8441.0
2023-12-28 15:20:00,176.01,176.03,175.94,176.02,4490.0,175.2566,175.2766,175.1869,175.2666,4490.0
2023-12-28 15:25:00,176.02,176.06,175.93,175.97,3500.0,175.2666,175.3064,175.177,175.2168,3500.0
2023-12-28 15:30:00,175.97,176.13,175.96,176.09,6792.0,175.2168,175.3761,175.2069,175.3363,6792.0
2023-12-28 15:35:00,176.15,176.19,176.12,176.19,3600.0,175.396,175.4359,175.3662,175.4359,3600.0
2023-12-28 15:40:00,176.21,176.31,176.19,176.28,8624.0,175.4558,175.5554,175.4359,175.5255,8624.0
2023-12-28 15:45:00,176.28,176.28,176.15,176.2,11450.0,175.5255,175.5255,175.396,175.4458,11450.0
2023-12-28 15:50:00,176.18,176.27,175.93,175.94,37245.0,175.4259,175.5155,175.177,175.1869,37245.0
2023-12-28 15:55:00,175.87,175.91,175.74,175.83,21743.0,175.1172,175.1571,174.9878,175.0774,21743.0
2023-12-29 09:30:00,175.9,176.37,175.79,176.11,13184.0,175.1471,175.6151,175.0376,175.3562,13184.0
2023-12-29 09:35:00,176.12,176.24,176.0,176.08,4364.0,175.3662,175.4857,175.2467,175.3263,4364.0
2023-12-29 09:40:00,175.95,176.18,175.94,176.06,5281.0,175.1969,175.4259,175.1869,175.3064,5281.0
2023-12-29 09:45:00,176.19,176.2,175.93,176.1,4607.0,175.4359,175.4458,175.177,175.3463,4607.0
2023-12-29 09:50:00,176.1,176.2,176.03,176.2,1500.0,175.3463,175.4458,175.2766,175.4458,1500.0
2023-12-29 09:55:00,176.13,176.23,176.03,176.03,1300.0,175.3761,175.4757,175.2766,175.2766,1300.0
2023-12-29 10:00:00,176.04,176.04,175.93,175.96,1800.0,175.2865,175.2865,175.177,175.2069,1800.0
2023-12-29 10:05:00,175.99,176.19,175.99,176.09,2100.0,175.2367,175.4359,175.2367,175.3363,2100.0
2023-12-29 10:10:00,176.11,176.11,176.06,176.08,1399.0,175.3562,175.3562,175.3064,175.3263,1399.0
2023-12-29 10:15:00,176.07,176.09,175.97,176.01,2300.0,175.3164,175.3363,175.2168,175.2566,2300.0
2023-12-29 10:20:00,175.97,175.97,175.91,175.95,1100.0,175.2168,175.2168,175.1571,175.1969,1100.0
2023-12-29 10:25:00,175.96,176.0,175.89,175.91,2800.0,175.2069,175.2467,175.1372,175.1571,2800.0
2023-12-29 10:30:00,175.93,175.94,175.56,175.69,8437.0,175.177,175.1869,174.8086,174.938,8437.0
2023-12-29 10:35:00,175.71,175.79,175.52,175.52,5599.0,174.9579,175.0376,174.7687,174.7687,5599.0
2023-12-29 10:40:00,175.51,175.51,174.86,175.02,11429.0,174.7588,174.7588,174.1116,174.2709,11429.0
2023-12-29 10:45:00,175.0,175.08,174.46,174.49,22129.0,174.251,174.3306,173.7133,173.7431,22129.0
2023-12-29 10:50:00,174.52,174.79,174.47,174.53,11914.0,173.773,174.0419,173.7232,173.783,11914.0
2023-12-29 10:55:00,174.55,174.74,174.55,174.73,3200.0,173.8029,173.9921,173.8029,173.9821,3200.0
2023-12-29 11:00:00,174.69,174.8,174.64,174.68,6001.0,173.9423,174.0518,173.8925,173.9323,6001.0
2023-12-29 11:05:00,174.64,174.64,174.23,174.47,5733.0,173.8925,173.8925,173.4843,173.7232,5733.0
2023-12-29 11:10:00,174.42,174.45,174.13,174.13,4463.0,173.6734,173.7033,173.3847,173.3847,4463.0
2023-12-29 11:15:00,174.07,174.27,173.87,174.19,7661.0,173.3249,173.5241,173.1258,173.4444,7661.0
2023-12-29 11:20:00,174.12,174.12,173.81,173.85,3700.0,173.3747,173.3747,173.0661,173.1059,3700.0
2023-12-29 11:25:00,173.85,173.88,173.68,173.72,6259.0,173.1059,173.1358,172.9366,172.9764,6259.0
2023-12-29 11:30:00,173.74,173.93,173.7,173.89,10665.0,172.9964,173.1855,172.9565,173.1457,10665.0
2023-12-29 11:35:00,173.95,173.99,173.83,173.99,3853.0,173.2055,173.2453,173.086,173.2453,3853.0
2023-12-29 11:40:00,173.98,174.16,173.98,174.16,4200.0,173.2353,173.4146,173.2353,173.4146,4200.0
2023-12-29 11:45:00,174.18,174.46,174.17,174.43,4900.0,173.4345,173.7133,173.4245,173.6834,4900.0
2023-12-29 11:50:00,174.49,174.52,174.29,174.4,3842.0,173.7431,173.773,173.544,173.6535,3842.0
2023-12-29 11:55:00,174.46,174.6,174.42,174.5,5700.0,173.7133,173.8527,173.6734,173.7531,5700.0
2023-12-29 12:00:00,174.48,174.7,174.48,174.61,8716.0,173.7332,173.9522,173.7332,173.8626,8716.0
2023-12-29 12:05:00,174.62,174.62,174.4,174.4,5300.0,173.8726,173.8726,173.6535,173.6535,5300.0
2023-12-29 12:10:00,174.38,174.49,174.26,174.27,6178.0,173.6336,173.7431,173.5141,173.5241,6178.0
2023-12-29 12:15:00,174.29,174.43,174.26,174.39,3950.0,173.544,173.6834,173.5141,173.6436,3950.0
2023-12-29 12:20:00,174.4,174.47,174.21,174.28,5010.0,173.6535,173.7232,173.4643,173.534,5010.0
2023-12-29 12:25:00,174.26,174.26,174.15,174.15,2700.0,173.5141,173.5141,173.4046,173.4046,2700.0
2023-12-29 12:30:00,174.16,174.4,174.14,174.37,1900.0,173.4146,173.6535,173.3946,173.6237,1900.0
2023-12-29 12:35:00,174.35,174.37,174.31,174.37,1700.0,173.6037,173.6237,173.5639,173.6237,1700.0
2023-12-29 12:40:00,174.38,174.49,174.37,174.49,500.0,173.6336,173.7431,173.6237,173.7431,500.0
2023-12-29 12:45:00,174.47,174.62,174.47,174.53,13044.0,173.7232,173.8726,173.7232,173.783,13044.0
2023-12-29 12:50:00,174.5,174.7,174.49,174.69,2500.0,173.7531,173.9522,173.7431,173.9423,2500.0
2023-12-29 12:55:00,174.7,174.79,174.69,174.74,4238.0,173.9522,174.0419,173.9423,173.9921,4238.0
2023-12-29 13:00:00,174.76,174.89,174.7,174.85,4132.0,174.012,174.1414,173.9522,174.1016,4132.0
2023-12-29 13:05:00,174.93,175.01,174.93,174.95,2700.0,174.1813,174.2609,174.1813,174.2012,2700.0
2023-12-29 13:10:00,174.95,175.0,174.88,174.89,10410.0,174.2012,174.251,174.1315,174.1414,10410.0
2023-12-29 13:15:00,174.88,174.91,174.75,174.85,16251.0,174.1315,174.1613,174.002,174.1016,16251.0
2023-12-29 13:20:00,174.85,174.85,174.7,174.76,5259.0,174.1016,174.1016,173.9522,174.012,5259.0
2023-12-29 13:25:00,174.71,174.81,174.69,174.73,2657.0,173.9622,174.0618,173.9423,173.9821,2657.0
2023-12-29 13:30:00,174.77,174.86,174.77,174.82,2308.0,174.0219,174.1116,174.0219,174.0717,2308.0
2023-12-29 13:35:00,174.83,175.06,174.83,175.06,2800.0,174.0817,174.3107,174.0817,174.3107,2800.0
2023-12-29 13:40:00,175.06,175.28,175.06,175.2,1300.0,174.3107,174.5298,174.3107,174.4501,1300.0
2023-12-29 13:45:00,175.16,175.41,175.16,175.41,900.0,174.4103,174.6592,174.4103,174.6592,900.0
2023-12-29 13:50:00,175.38,175.39,175.11,175.11,2200.0,174.6293,174.6393,174.3605,174.3605,2200.0
2023-12-29 13:55:00,175.1,175.3,175.1,175.26,2100.0,174.3505,174.5497,174.3505,174.5098,2100.0
2023-12-29 14:00:00,175.29,175.39,175.25,175.3,2420.0,174.5397,174.6393,174.4999,174.5497,2420.0
2023-12-29 14:05:00,175.3,175.44,175.3,175.36,2557.0,174.5497,174.6891,174.5497,174.6094,2557.0
2023-12-29 14:10:00,175.33,175.4,175.26,175.28,8398.0,174.5796,174.6493,174.5098,174.5298,8398.0
2023-12-29 14:15:00,175.25,175.39,175.25,175.38,2130.0,174.4999,174.6393,174.4999,174.6293,2130.0
2023-12-29 14:20:00,175.38,175.51,175.32,175.51,2900.0,174.6293,174.7588,174.5696,174.7588,2900.0
2023-12-29 14:25:00,175.49,175.5,175.21,175.26,3529.0,174.7389,174.7488,174.4601,174.5098,3529.0
2023-12-29 14:30:00,175.31,175.4,175.31,175.38,1700.0,174.5596,174.6493,174.5596,174.6293,1700.0
2023-12-29 14:35:00,175.39,175.41,175.33,175.33,2045.0,174.6393,174.6592,174.5796,174.5796,2045.0
2023-12-29 14:40:00,175.34,175.39,175.25,175.27,700.0,174.5895,174.6393,174.4999,174.5198,700.0
2023-12-29 14:45:00,175.3,175.4,175.28,175.4,2045.0,174.5497,174.6493,174.5298,174.6493,2045.0
2023-12-29 14:50:00,175.42,175.42,175.38,175.38,800.0,174.6692,174.6692,174.6293,174.6293,800.0
2023-12-29 14:55:00,175.45,175.54,175.42,175.48,3164.0,174.699,174.7887,174.6692,174.7289,3164.0
2023-12-29 15:00:00,175.44,175.44,175.2,175.2,1900.0,174.6891,174.6891,174.4501,174.4501,1900.0
2023-12-29 15:05:00,175.18,175.41,175.1,175.4,3400.0,174.4302,174.6592,174.3505,174.6493,3400.0
2023-12-29 15:10:00,175.44,175.44,175.33,175.38,7085.0,174.6891,174.6891,174.5796,174.6293,7085.0
2023-12-29 15:15:00,175.39,175.39,175.23,175.24,10912.0,174.6393,174.6393,174.48,174.4899,10912.0
2023-12-29 15:20:00,175.22,175.26,175.1,175.2,5200.0,174.47,174.5098,174.3505,174.4501,5200.0
2023-12-29 15:25:00,175.22,175.32,175.19,175.28,5123.0,174.47,174.5696,174.4401,174.5298,5123.0
2023-12-29 15:30:00,175.28,175.28,175.14,175.17,6516.0,174.5298,174.5298,174.3904,174.4202,6516.0
2023-12-29 15:35:00,175.21,175.22,175.13,175.18,2700.0,174.4601,174.47,174.3804,174.4302,2700.0
2023-12-29 15:40:00,175.19,175.31,175.15,175.16,7100.0,174.4401,174.5596,174.4003,174.4103,7100.0
2023-12-29 15:45:00,175.13,175.17,175.05,175.07,17850.0,174.3804,174.4202,174.3007,174.3207,17850.0
2023-12-29 15:50:00,175.06,175.06,174.64,174.64,45151.0,174.3107,174.3107,173.8925,173.8925,45151.0
2023-12-29 15:55:00,174.6,174.99,174.59,174.84,58356.0,173.8527,174.241,173.8427,174.0916,58356.0
2024-01-02 09:30:00,172.3,172.3,170.85,170.89,33348.0,171.5625,171.5625,170.1187,170.1586,33348.0
2024-01-02 09:35:00,170.94,171.2,170.5,170.5,13752.0,170.2083,170.4672,169.7702,169.7702,13752.0
2024-01-02 09:40:00,170.46,170.48,169.95,170.32,58912.0,169.7304,169.7503,169.2226,169.591,58912.0
2024-01-02 09:45:00,170.35,170.35,169.65,169.7,35223.0,169.6209,169.6209,168.9239,168.9736,35223.0
2024-01-02 09:50:00,169.65,170.1,169.65,169.96,25037.0,168.9239,169.3719,168.9239,169.2325,25037.0
2024-01-02 09:55:00,169.89,170.32,169.68,170.29,19870.0,169.1628,169.591,168.9537,169.5611,19870.0
2024-01-02 10:00:00,170.38,170.68,170.35,170.55,10572.0,169.6507,169.9495,169.6209,169.82,10572.0
2024-01-02 10:05:00,170.59,170.59,169.94,170.2,8664.0,169.8598,169.8598,169.2126,169.4715,8664.0
2024-01-02 10:10:00,170.17,170.27,169.88,169.88,7437.0,169.4416,169.5412,169.1529,169.1529,7437.0
2024-01-02 10:15:00,169.9,170.02,169.73,169.91,8547.0,169.1728,169.2923,169.0035,169.1827,8547.0
2024-01-02 10:20:00,169.83,170.22,169.83,170.16,7705.0,169.1031,169.4914,169.1031,169.4317,7705.0
2024-01-02 10:25:00,170.18,170.19,169.55,169.64,11174.0,169.4516,169.4616,168.8243,168.9139,11174.0
2024-01-02 10:30:00,169.58,169.58,169.29,169.45,9828.0,168.8542,168.8542,168.5654,168.7247,9828.0
2024-01-02 10:35:00,169.44,169.44,169.24,169.38,4037.0,168.7148,168.7148,168.5156,168.655,4037.0
2024-01-02 10:40:00,169.28,169.6,169.28,169.54,11892.0,168.5554,168.8741,168.5554,168.8143,11892.0
2024-01-02 10:45:00,169.52,169.67,169.28,169.3,11025.0,168.7944,168.9438,168.5554,168.5754,11025.0
2024-01-02 10:50:00,169.27,169.46,169.25,169.31,8596.0,168.5455,168.7347,168.5256,168.5853,8596.0
2024-01-02 10:55:00,169.32,169.55,169.23,169.45,10541.0,168.5953,168.8243,168.5057,168.7247,10541.0
2024-01-02 11:00:00,169.44,169.78,169.44,169.78,14473.0,168.7148,169.0533,168.7148,169.0533,14473.0
2024-01-02 11:05:00,169.72,169.82,169.56,169.81,5981.0,168.9936,169.0931,168.8342,169.0832,5981.0
2024-01-02 11:10:00,169.86,170.08,169.85,169.98,16687.0,169.133,169.352,169.123,169.2524,16687.0
2024-01-02 11:15:00,170.0,170.08,169.9,170.05,10024.0,169.2724,169.352,169.1728,169.3221,10024.0
2024-01-02 11:20:00,170.04,170.1,169.95,169.99,14557.0,169.3122,169.3719,169.2226,169.2624,14557.0
2024-01-02 11:25:00,170.01,170.14,170.01,170.12,5900.0,169.2823,169.4118,169.2823,169.3919,5900.0
2024-01-02 11:30:00,170.13,170.23,170.12,170.21,8701.0,169.4018,169.5014,169.3919,169.4815,8701.0
2024-01-02 11:35:00,170.22,170.3,170.14,170.21,6708.0,169.4914,169.5711,169.4118,169.4815,6708.0
2024-01-02 11:40:00,170.2,170.37,170.17,170.37,3791.0,169.4715,169.6408,169.4416,169.6408,3791.0
2024-01-02 11:45:00,170.35,170.52,170.35,170.41,5606.0,169.6209,169.7901,169.6209,169.6806,5606.0
2024-01-02 11:50:00,170.44,170.44,170.18,170.19,5400.0,169.7105,169.7105,169.4516,169.4616,5400.0
2024-01-02 11:55:00,170.19,170.44,170.15,170.41,3637.0,169.4616,169.7105,169.4217,169.6806,3637.0
2024-01-02 12:00:00,170.44,170.46,170.28,170.35,5712.0,169.7105,169.7304,169.5512,169.6209,5712.0
2024-01-02 12:05:00,170.37,170.39,170.28,170.33,2100.0,169.6408,169.6607,169.5512,169.601,2100.0
2024-01-02 12:10:00,170.32,170.35,170.21,170.29,6933.0,169.591,169.6209,169.4815,169.5611,6933.0
2024-01-02 12:15:00,170.28,170.29,169.93,169.93,18204.0,169.5512,169.5611,169.2027,169.2027,18204.0
2024-01-02 12:20:00,169.93,170.08,169.89,169.92,5766.0,169.2027,169.352,169.1628,169.1927,5766.0
2024-01-02 12:25:00,169.91,170.0,169.84,169.84,9326.0,169.1827,169.2724,169.113,169.113,9326.0
2024-01-02 12:30:00,169.8,170.07,169.72,170.03,5559.0,169.0732,169.3421,168.9936,169.3022,5559.0
2024-01-02 12:35:00,170.01,170.15,170.01,170.1,4600.0,169.2823,169.4217,169.2823,169.3719,4600.0
2024-01-02 12:40:00,170.13,170.21,170.01,170.05,1100.0,169.4018,169.4815,169.2823,169.3221,1100.0
2024-01-02 12:45:00,170.01,170.03,169.67,169.72,2632.0,169.2823,169.3022,168.9438,168.9936,2632.0
2024-01-02 12:50:00,169.75,169.8,169.62,169.62,5116.0,169.0234,169.0732,168.894,168.894,5116.0
2024-01-02 12:55:00,169.62,169.62,169.35,169.4,4338.0,168.894,168.894,168.6251,168.6749,4338.0
2024-01-02 13:00:00,169.38,169.42,169.23,169.3,3660.0,168.655,168.6948,168.5057,168.5754,3660.0
2024-01-02 13:05:00,169.33,169.33,169.05,169.09,2020.0,168.6052,168.6052,168.3264,168.3663,2020.0
2024-01-02 13:10:00,169.1,169.44,169.1,169.44,5530.0,168.3762,168.7148,168.3762,168.7148,5530.0
2024-01-02 13:15:00,169.39,169.5,169.39,169.5,2644.0,168.665,168.7745,168.665,168.7745,2644.0
2024-01-02 13:20:00,169.53,169.66,169.53,169.66,3194.0,168.8044,168.9338,168.8044,168.9338,3194.0
2024-01-02 13:25:00,169.69,169.77,169.66,169.75,4060.0,168.9637,169.0433,168.9338,169.0234,4060.0
2024-01-02 13:30:00,169.73,169.82,169.66,169.77,5147.0,169.0035,169.0931,168.9338,169.0433,5147.0
2024-01-02 13:35:00,169.77,169.81,169.69,169.7,5515.0,169.0433,169.0832,168.9637,168.9736,5515.0
2024-01-02 13:40:00,169.65,169.65,169.54,169.62,1676.0,168.9239,168.9239,168.8143,168.894,1676.0
2024-01-02 13:45:00,169.59,169.76,169.54,169.54,2843.0,168.8641,169.0334,168.8143,168.8143,2843.0
2024-01-02 13:50:00,169.54,169.54,169.29,169.29,2400.0,168.8143,168.8143,168.5654,168.5654,2400.0
2024-01-02 13:55:00,169.29,169.3,169.13,169.25,3740.0,168.5654,168.5754,168.4061,168.5256,3740.0
2024-01-02 14:00:00,169.25,169.35,168.88,168.91,6838.0,168.5256,168.6251,168.1572,168.187,6838.0
2024-01-02 14:05:00,168.91,168.98,168.78,168.88,3765.0,168.187,168.2567,168.0576,168.1572,3765.0
2024-01-02 14:10:00,168.91,169.19,168.87,169.17,5387.0,168.187,168.4658,168.1472,168.4459,5387.0
2024-01-02 14:15:00,169.13,169.2,169.08,169.2,4813.0,168.4061,168.4758,168.3563,168.4758,4813.0
2024-01-02 14:20:00,169.15,169.18,169.13,169.16,3908.0,168.426,168.4559,168.4061,168.436,3908.0
2024-01-02 14:25:00,169.2,169.26,169.15,169.25,7052.0,168.4758,168.5355,168.426,168.5256,7052.0
2024-01-02 14:30:00,169.23,169.26,169.07,169.18,4870.0,168.5057,168.5355,168.3463,168.4559,4870.0
2024-01-02 14:35:00,169.21,169.21,169.09,169.11,2102.0,168.4857,168.4857,168.3663,168.3862,2102.0
2024-01-02 14:40:00,169.01,169.13,168.93,169.12,4958.0,168.2866,168.4061,168.2069,168.3961,4958.0
2024-01-02 14:45:00,169.13,169.14,168.94,168.94,3395.0,168.4061,168.416,168.2169,168.2169,3395.0
2024-01-02 14:50:00,168.97,169.0,168.76,168.87,4434.0,168.2468,168.2766,168.0377,168.1472,4434.0
2024-01-02 14:55:00,168.75,168.83,168.66,168.66,4107.0,168.0277,168.1074,167.9381,167.9381,4107.0
2024-01-02 15:00:00,168.68,168.68,167.91,167.96,22848.0,167.958,167.958,167.1913,167.2411,22848.0
2024-01-02 15:05:00,167.98,168.22,167.98,168.01,11152.0,167.261,167.5,167.261,167.2909,11152.0
2024-01-02 15:10:00,168.06,168.1,167.68,167.73,9846.0,167.3407,167.3805,166.9623,167.0121,9846.0
2024-01-02 15:15:00,167.73,168.08,167.71,168.04,10766.0,167.0121,167.3606,166.9922,167.3208,10766.0
2024-01-02 15:20:00,168.05,168.07,167.75,167.88,16566.0,167.3307,167.3506,167.032,167.1614,16566.0
2024-01-02 15:25:00,167.88,167.91,167.61,167.88,9526.0,167.1614,167.1913,166.8926,167.1614,9526.0
2024-01-02 15:30:00,167.87,168.15,167.87,167.97,20862.0,167.1515,167.4303,167.1515,167.2511,20862.0
2024-01-02 15:35:00,167.97,168.03,167.74,167.77,15880.0,167.2511,167.3108,167.022,167.0519,15880.0
2024-01-02 15:40:00,167.74,167.91,167.66,167.83,11809.0,167.022,167.1913,166.9424,167.1117,11809.0
2024-01-02 15:45:00,167.85,168.02,167.85,168.01,27825.0,167.1316,167.3008,167.1316,167.2909,27825.0
2024-01-02 15:50:00,168.0,168.49,168.0,168.4,52528.0,167.2809,167.7688,167.2809,167.6792,52528.0
2024-01-02 15:55:00,168.42,168.97,168.42,168.9,70983.0,167.6991,168.2468,167.6991,168.1771,70983.0
2024-01-03 09:30:00,166.35,166.51,165.78,166.41,43344.0,165.638,165.7973,165.0704,165.6977,43344.0
2024-01-03 09:35:00,166.47,166.88,166.42,166.63,30935.0,165.7575,166.1657,165.7077,165.9168,30935.0
2024-01-03 09:40:00,166.63,167.46,166.63,167.33,25701.0,165.9168,166.7432,165.9168,166.6138,25701.0
2024-01-03 09:45:00,167.38,167.38,166.92,167.12,10358.0,166.6636,166.6636,166.2055,166.4047,10358.0
2024-01-03 09:50:00,167.1,167.3,166.79,166.84,30953.0,166.3848,166.5839,166.0761,166.1259,30953.0
2024-01-03 09:55:00,166.81,166.86,166.42,166.69,16268.0,166.096,166.1458,165.7077,165.9765,16268.0
2024-01-03 10:00:00,166.56,167.13,166.48,167.01,24908.0,165.8471,166.4146,165.7674,166.2952,24908.0
2024-01-03 10:05:00,167.06,167.21,166.68,166.7,15077.0,166.3449,166.4943,165.9666,165.9865,15077.0
2024-01-03 10:10:00,166.71,166.71,166.07,166.1,37411.0,165.9964,165.9964,165.3592,165.3891,37411.0
2024-01-03 10:15:00,166.06,166.15,165.94,165.94,10650.0,165.3492,165.4388,165.2297,165.2297,10650.0
2024-01-03 10:20:00,165.95,165.95,165.67,165.9,14972.0,165.2397,165.2397,164.9609,165.1899,14972.0
2024-01-03 10:25:00,165.93,166.23,165.79,166.06,16298.0,165.2198,165.5185,165.0804,165.3492,16298.0
2024-01-03 10:30:00,166.1,166.22,165.82,165.91,18395.0,165.3891,165.5085,165.1103,165.1999,18395.0
2024-01-03 10:35:00,165.86,165.9,165.39,165.44,40160.0,165.1501,165.1899,164.6821,164.7319,40160.0
2024-01-03 10:40:00,165.44,165.85,165.37,165.75,14084.0,164.7319,165.1401,164.6622,165.0406,14084.0
2024-01-03 10:45:00,165.74,165.78,165.51,165.65,14454.0,165.0306,165.0704,164.8016,164.941,14454.0
2024-01-03 10:50:00,165.7,166.06,165.69,165.93,6907.0,164.9908,165.3492,164.9808,165.2198,6907.0
2024-01-03 10:55:00,165.94,166.17,165.82,166.17,6415.0,165.2297,165.4588,165.1103,165.4588,6415.0
2024-01-03 11:00:00,166.2,166.47,166.2,166.37,16318.0,165.4886,165.7575,165.4886,165.6579,16318.0
2024-01-03 11:05:00,166.38,166.41,166.3,166.36,7653.0,165.6679,165.6977,165.5882,165.6479,7653.0
2024-01-03 11:10:00,166.42,166.44,166.26,166.36,6180.0,165.7077,165.7276,165.5484,165.6479,6180.0
2024-01-03 11:15:00,166.35,166.51,166.3,166.32,8192.0,165.638,165.7973,165.5882,165.6081,8192.0
2024-01-03 11:20:00,166.32,166.42,166.2,166.24,13033.0,165.6081,165.7077,165.4886,165.5285,13033.0
2024-01-03 11:25:00,166.23,166.43,166.13,166.24,7100.0,165.5185,165.7176,165.4189,165.5285,7100.0
2024-01-03 11:30:00,166.24,166.47,166.22,166.31,10668.0,165.5285,165.7575,165.5085,165.5982,10668.0
2024-01-03 11:35:00,166.33,166.34,165.96,165.98,12454.0,165.6181,165.628,165.2497,165.2696,12454.0
2024-01-03 11:40:00,166.01,166.02,165.82,166.01,10000.0,165.2994,165.3094,165.1103,165.2994,10000.0
2024-01-03 11:45:00,166.04,166.06,165.86,165.99,5000.0,165.3293,165.3492,165.1501,165.2795,5000.0
2024-01-03 11:50:00,166.02,166.02,165.81,165.9,5799.0,165.3094,165.3094,165.1003,165.1899,5799.0
2024-01-03 11:55:00,165.92,166.03,165.79,165.88,5404.0,165.2098,165.3194,165.0804,165.17,5404.0
2024-01-03 12:00:00,165.9,165.92,165.77,165.92,4447.0,165.1899,165.2098,165.0605,165.2098,4447.0
2024-01-03 12:05:00,165.91,166.02,165.75,165.77,4504.0,165.1999,165.3094,165.0406,165.0605,4504.0
2024-01-03 12:10:00,165.76,165.84,165.74,165.75,4791.0,165.0505,165.1302,165.0306,165.0406,4791.0
2024-01-03 12:15:00,165.76,165.76,165.62,165.62,19580.0,165.0505,165.0505,164.9111,164.9111,19580.0
2024-01-03 12:20:00,165.62,165.82,165.62,165.82,4742.0,164.9111,165.1103,164.9111,165.1103,4742.0
2024-01-03 12:25:00,165.82,165.98,165.79,165.97,9794.0,165.1103,165.2696,165.0804,165.2596,9794.0
2024-01-03 12:30:00,166.03,166.19,166.03,166.13,6639.0,165.3194,165.4787,165.3194,165.4189,6639.0
2024-01-03 12:35:00,166.16,166.23,166.09,166.09,4323.0,165.4488,165.5185,165.3791,165.3791,4323.0
2024-01-03 12:40:00,166.12,166.21,166.0,166.07,8308.0,165.409,165.4986,165.2895,165.3592,8308.0
2024-01-03 12:45:00,166.1,166.13,166.0,166.06,15194.0,165.3891,165.4189,165.2895,165.3492,15194.0
2024-01-03 12:50:00,166.03,166.14,166.03,166.11,3372.0,165.3194,165.4289,165.3194,165.399,3372.0
2024-01-03 12:55:00,166.1,166.43,166.1,166.4,8263.0,165.3891,165.7176,165.3891,165.6878,8263.0
2024-01-03 13:00:00,166.35,166.64,166.35,166.43,7835.0,165.638,165.9267,165.638,165.7176,7835.0
2024-01-03 13:05:00,166.45,166.46,166.27,166.27,5100.0,165.7376,165.7475,165.5583,165.5583,5100.0
2024-01-03 13:10:00,166.29,166.42,166.21,166.33,2600.0,165.5782,165.7077,165.4986,165.6181,2600.0
2024-01-03 13:15:00,166.34,166.37,166.24,166.24,1400.0,165.628,165.6579,165.5285,165.5285,1400.0
2024-01-03 13:20:00,166.15,166.15,166.11,166.11,1200.0,165.4388,165.4388,165.399,165.399,1200.0
2024-01-03 13:25:00,166.09,166.2,166.09,166.19,2200.0,165.3791,165.4886,165.3791,165.4787,2200.0
2024-01-03 13:30:00,166.2,166.21,166.02,166.02,5038.0,165.4886,165.4986,165.3094,165.3094,5038.0
2024-01-03 13:35:00,166.0,166.22,165.93,166.18,4136.0,165.2895,165.5085,165.2198,165.4687,4136.0
2024-01-03 13:40:00,166.18,166.21,166.06,166.09,5100.0,165.4687,165.4986,165.3492,165.3791,5100.0
2024-01-03 13:45:00,166.09,166.18,166.06,166.18,3200.0,165.3791,165.4687,165.3492,165.4687,3200.0
2024-01-03 13:50:00,166.19,166.31,166.09,166.09,3268.0,165.4787,165.5982,165.3791,165.3791,3268.0
2024-01-03 13:55:00,166.07,166.11,165.99,166.11,3050.0,165.3592,165.399,165.2795,165.399,3050.0
2024-01-03 14:00:00,166.11,166.33,165.66,165.66,14070.0,165.399,165.6181,164.9509,164.9509,14070.0
2024-01-03 14:05:00,165.65,166.0,165.43,165.94,14925.0,164.941,165.2895,164.7219,165.2297,14925.0
2024-01-03 14:10:00,165.87,166.03,165.48,165.58,6332.0,165.16,165.3194,164.7717,164.8713,6332.0
2024-01-03 14:15:00,165.56,165.84,165.4,165.8,5435.0,164.8514,165.1302,164.6921,165.0903,5435.0
2024-01-03 14:20:00,165.76,165.8,165.52,165.78,6060.0,165.0505,165.0903,164.8115,165.0704,6060.0
2024-01-03 14:25:00,165.74,166.43,165.74,166.38,11214.0,165.0306,165.7176,165.0306,165.6679,11214.0
2024-01-03 14:30:00,166.41,166.47,166.13,166.22,13457.0,165.6977,165.7575,165.4189,165.5085,13457.0
2024-01-03 14:35:00,166.23,166.25,166.01,166.21,5921.0,165.5185,165.5384,165.2994,165.4986,5921.0
2024-01-03 14:40:00,166.23,166.62,166.15,166.57,7300.0,165.5185,165.9068,165.4388,165.857,7300.0
2024-01-03 14:45:00,166.55,166.64,166.36,166.36,7245.0,165.8371,165.9267,165.6479,165.6479,7245.0
2024-01-03 14:50:00,166.34,166.39,166.23,166.31,5089.0,165.628,165.6778,165.5185,165.5982,5089.0
2024-01-03 14:55:00,166.33,166.39,166.23,166.23,5109.0,165.6181,165.6778,165.5185,165.5185,5109.0
2024-01-03 15:00:00,166.24,166.39,166.08,166.1,9833.0,165.5285,165.6778,165.3691,165.3891,9833.0
2024-01-03 15:05:00,166.1,166.1,165.66,165.82,9811.0,165.3891,165.3891,164.9509,165.1103,9811.0
2024-01-03 15:10:00,165.81,165.9,165.65,165.76,9534.0,165.1003,165.1899,164.941,165.0505,9534.0
2024-01-03 15:15:00,165.75,165.76,165.59,165.72,5630.0,165.0406,165.0505,164.8812,165.0107,5630.0
2024-01-03 15:20:00,165.71,165.92,165.63,165.71,7502.0,165.0007,165.2098,164.9211,165.0007,7502.0
2024-01-03 15:25:00,165.73,165.84,165.69,165.84,5647.0,165.0206,165.1302,164.9808,165.1302,5647.0
2024-01-03 15:30:00,165.87,166.31,165.87,166.25,11388.0,165.16,165.5982,165.16,165.5384,11388.0
2024-01-03 15:35:00,166.28,166.28,165.99,166.12,7652.0,165.5683,165.5683,165.2795,165.409,7652.0
2024-01-03 15:40:00,166.13,166.17,165.84,165.84,5420.0,165.4189,165.4588,165.1302,165.1302,5420.0
2024-01-03 15:45:00,165.85,165.94,165.75,165.79,17164.0,165.1401,165.2297,165.0406,165.0804,17164.0
2024-01-03 15:50:00,165.79,165.83,165.54,165.72,72012.0,165.0804,165.1202,164.8315,165.0107,72012.0
2024-01-03 15:55:00,165.68,166.0,165.68,165.91,43143.0,164.9709,165.2895,164.9709,165.1999,43143.0
2024-01-04 09:30:00,164.06,165.38,163.97,165.13,62239.0,163.3578,164.6721,163.2682,164.4232,62239.0
2024-01-04 09:35:00,165.12,165.47,164.8,164.92,21075.0,164.4133,164.7618,164.0946,164.2141,21075.0
2024-01-04 09:40:00,164.93,164.94,164.42,164.69,16403.0,164.2241,164.234,163.7162,163.9851,16403.0
2024-01-04 09:45:00,164.67,164.86,164.34,164.36,14023.0,163.9652,164.1544,163.6366,163.6565,14023.0
2024-01-04 09:50:00,164.29,164.67,164.28,164.64,10553.0,163.5868,163.9652,163.5768,163.9353,10553.0
2024-01-04 09:55:00,164.79,164.79,164.26,164.3,10285.0,164.0847,164.0847,163.5569,163.5968,10285.0
2024-01-04 10:00:00,164.28,164.84,164.06,164.77,32677.0,163.5768,164.1344,163.3578,164.0647,32677.0
2024-01-04 10:05:00,164.81,165.23,164.78,165.2,22220.0,164.1046,164.5228,164.0747,164.4929,22220.0
2024-01-04 10:10:00,165.23,165.52,165.09,165.52,11443.0,164.5228,164.8115,164.3834,164.8115,11443.0
2024-01-04 10:15:00,165.52,165.99,165.45,165.71,15971.0,164.8115,165.2795,164.7418,165.0007,15971.0
2024-01-04 10:20:00,165.78,165.78,165.43,165.59,7364.0,165.0704,165.0704,164.7219,164.8812,7364.0
2024-01-04 10:25:00,165.62,165.66,165.37,165.65,8302.0,164.9111,164.9509,164.6622,164.941,8302.0
2024-01-04 10:30:00,165.7,165.95,165.67,165.83,9524.0,164.9908,165.2397,164.9609,165.1202,9524.0
2024-01-04 10:35:00,165.77,165.95,165.75,165.9,3957.0,165.0605,165.2397,165.0406,165.1899,3957.0
2024-01-04 10:40:00,165.78,165.83,165.57,165.83,8398.0,165.0704,165.1202,164.8613,165.1202,8398.0
2024-01-04 10:45:00,165.8,165.92,165.68,165.92,10212.0,165.0903,165.2098,164.9709,165.2098,10212.0
2024-01-04 10:50:00,165.9,166.01,165.8,166.01,5984.0,165.1899,165.2994,165.0903,165.2994,5984.0
2024-01-04 10:55:00,166.02,166.11,165.7,165.79,10235.0,165.3094,165.399,164.9908,165.0804,10235.0
2024-01-04 11:00:00,165.83,165.99,165.83,165.88,3468.0,165.1202,165.2795,165.1202,165.17,3468.0
2024-01-04 11:05:00,165.88,165.91,165.7,165.82,3472.0,165.17,165.1999,164.9908,165.1103,3472.0
2024-01-04 11:10:00,165.82,166.27,165.82,166.24,12012.0,165.1103,165.5583,165.1103,165.5285,12012.0
2024-01-04 11:15:00,166.24,166.46,166.24,166.35,12367.0,165.5285,165.7475,165.5285,165.638,12367.0
2024-01-04 11:20:00,166.38,166.51,166.38,166.43,22422.0,165.6679,165.7973,165.6679,165.7176,22422.0
2024-01-04 11:25:00,166.42,166.65,166.41,166.46,20274.0,165.7077,165.9367,165.6977,165.7475,20274.0
2024-01-04 11:30:00,166.48,166.48,166.14,166.22,16429.0,165.7674,165.7674,165.4289,165.5085,16429.0
2024-01-04 11:35:00,166.25,166.52,166.25,166.38,7573.0,165.5384,165.8073,165.5384,165.6679,7573.0
2024-01-04 11:40:00,166.34,166.44,166.3,166.3,7077.0,165.628,165.7276,165.5882,165.5882,7077.0
2024-01-04 11:45:00,166.48,166.48,166.32,166.37,7927.0,165.7674,165.7674,165.6081,165.6579,7927.0
2024-01-04 11:50:00,166.35,166.35,165.88,165.93,4923.0,165.638,165.638,165.17,165.2198,4923.0
2024-01-04 11:55:00,165.94,165.94,165.83,165.9,3390.0,165.2297,165.2297,165.1202,165.1899,3390.0
2024-01-04 12:00:00,165.87,165.89,165.52,165.66,5675.0,165.16,165.18,164.8115,164.9509,5675.0
2024-01-04 12:05:00,165.7,165.7,165.52,165.53,1821.0,164.9908,164.9908,164.8115,164.8215,1821.0
2024-01-04 12:10:00,165.54,165.96,165.54,165.85,5852.0,164.8315,165.2497,164.8315,165.1401,5852.0
2024-01-04 12:15:00,165.79,165.79,165.5,165.6,3700.0,165.0804,165.0804,164.7916,164.8912,3700.0
2024-01-04 12:20:00,165.65,165.79,165.65,165.74,3500.0,164.941,165.0804,164.941,165.0306,3500.0
2024-01-04 12:25:00,165.76,165.9,165.74,165.87,5687.0,165.0505,165.1899,165.0306,165.16,5687.0
2024-01-04 12:30:00,165.88,165.88,165.67,165.72,2030.0,165.17,165.17,164.9609,165.0107,2030.0
2024-01-04 12:35:00,165.61,165.74,165.51,165.71,2700.0,164.9012,165.0306,164.8016,165.0007,2700.0
2024-01-04 12:40:00,165.7,165.73,165.46,165.46,3475.0,164.9908,165.0206,164.7518,164.7518,3475.0
2024-01-04 12:45:00,165.43,165.44,165.19,165.31,3400.0,164.7219,164.7319,164.483,164.6024,3400.0
2024-01-04 12:50:00,165.29,165.61,165.29,165.58,4653.0,164.5825,164.9012,164.5825,164.8713,4653.0
2024-01-04 12:55:00,165.61,165.61,165.48,165.55,3085.0,164.9012,164.9012,164.7717,164.8414,3085.0
2024-01-04 13:00:00,165.56,165.62,165.51,165.62,3200.0,164.8514,164.9111,164.8016,164.9111,3200.0
2024-01-04 13:05:00,165.67,165.7,165.58,165.59,5831.0,164.9609,164.9908,164.8713,164.8812,5831.0
2024-01-04 13:10:00,165.6,165.66,165.45,165.66,2600.0,164.8912,164.9509,164.7418,164.9509,2600.0
2024-01-04 13:15:00,165.49,165.68,165.48,165.58,3419.0,164.7817,164.9709,164.7717,164.8713,3419.0
2024-01-04 13:20:00,165.54,165.65,165.54,165.58,1668.0,164.8315,164.941,164.8315,164.8713,1668.0
2024-01-04 13:25:00,165.65,165.72,165.64,165.68,1860.0,164.941,165.0107,164.931,164.9709,1860.0
2024-01-04 13:30:00,165.74,165.86,165.74,165.84,2255.0,165.0306,165.1501,165.0306,165.1302,2255.0
2024-01-04 13:35:00,165.78,165.88,165.71,165.73,5029.0,165.0704,165.17,165.0007,165.0206,5029.0
2024-01-04 13:40:00,165.79,165.84,165.66,165.75,3546.0,165.0804,165.1302,164.9509,165.0406,3546.0
2024-01-04 13:45:00,165.79,165.81,165.72,165.72,2100.0,165.0804,165.1003,165.0107,165.0107,2100.0
2024-01-04 13:50:00,165.77,165.77,165.55,165.55,7247.0,165.0605,165.0605,164.8414,164.8414,7247.0
2024-01-04 13:55:00,165.54,165.64,165.51,165.64,1600.0,164.8315,164.931,164.8016,164.931,1600.0
2024-01-04 14:00:00,165.6,165.7,165.51,165.51,1800.0,164.8912,164.9908,164.8016,164.8016,1800.0
2024-01-04 14:05:00,165.51,165.68,165.51,165.54,3415.0,164.8016,164.9709,164.8016,164.8315,3415.0
2024-01-04 14:10:00,165.5,165.57,165.35,165.55,3500.0,164.7916,164.8613,164.6423,164.8414,3500.0
2024-01-04 14:15:00,165.56,165.61,165.45,165.45,3600.0,164.8514,164.9012,164.7418,164.7418,3600.0
2024-01-04 14:20:00,165.41,165.43,165.22,165.26,5000.0,164.702,164.7219,164.5128,164.5527,5000.0
2024-01-04 14:25:00,165.23,165.4,165.23,165.25,2864.0,164.5228,164.6921,164.5228,164.5427,2864.0
2024-01-04 14:30:00,165.23,165.34,165.19,165.33,3782.0,164.5228,164.6323,164.483,164.6224,3782.0
2024-01-04 14:35:00,165.31,165.38,165.29,165.36,3100.0,164.6024,164.6721,164.5825,164.6522,3100.0
2024-01-04 14:40:00,165.38,165.38,165.24,165.24,902.0,164.6721,164.6721,164.5327,164.5327,902.0
2024-01-04 14:45:00,165.21,165.35,165.13,165.31,2988.0,164.5029,164.6423,164.4232,164.6024,2988.0
2024-01-04 14:50:00,165.43,165.52,165.4,165.49,3400.0,164.7219,164.8115,164.6921,164.7817,3400.0
2024-01-04 14:55:00,165.51,165.56,165.45,165.5,3678.0,164.8016,164.8514,164.7418,164.7916,3678.0
2024-01-04 15:00:00,165.51,165.82,165.51,165.82,6620.0,164.8016,165.1103,164.8016,165.1103,6620.0
2024-01-04 15:05:00,165.8,166.09,165.8,166.0,11300.0,165.0903,165.3791,165.0903,165.2895,11300.0
2024-01-04 15:10:00,165.96,165.98,165.79,165.84,4796.0,165.2497,165.2696,165.0804,165.1302,4796.0
2024-01-04 15:15:00,165.82,165.82,165.55,165.75,8562.0,165.1103,165.1103,164.8414,165.0406,8562.0
2024-01-04 15:20:00,165.71,165.74,165.57,165.67,4231.0,165.0007,165.0306,164.8613,164.9609,4231.0
2024-01-04 15:25:00,165.69,165.74,165.62,165.72,4917.0,164.9808,165.0306,164.9111,165.0107,4917.0
2024-01-04 15:30:00,165.69,165.81,165.66,165.76,6612.0,164.9808,165.1003,164.9509,165.0505,6612.0
2024-01-04 15:35:00,165.81,165.81,165.61,165.65,4848.0,165.1003,165.1003,164.9012,164.941,4848.0
2024-01-04 15:40:00,165.67,165.69,165.51,165.6,10680.0,164.9609,164.9808,164.8016,164.8912,10680.0
2024-01-04 15:45:00,165.61,165.73,165.44,165.45,17888.0,164.9012,165.0206,164.7319,164.7418,17888.0
2024-01-04 15:50:00,165.45,165.53,165.15,165.17,52258.0,164.7418,164.8215,164.4431,164.463,52258.0
2024-01-04 15:55:00,165.15,165.22,164.93,165.0,41055.0,164.4431,164.5128,164.2241,164.2938,41055.0
2024-01-05 09:30:00,165.53,166.24,165.43,166.24,13942.0,164.8215,165.5285,164.7219,165.5285,13942.0
2024-01-05 09:35:00,166.19,166.19,165.37,165.41,19024.0,165.4787,165.4787,164.6622,164.702,19024.0
2024-01-05 09:40:00,165.36,165.76,165.12,165.61,13218.0,164.6522,165.0505,164.4133,164.9012,13218.0
2024-01-05 09:45:00,165.59,165.89,165.59,165.89,5246.0,164.8812,165.18,164.8812,165.18,5246.0
2024-01-05 09:50:00,165.94,166.14,165.94,165.98,10229.0,165.2297,165.4289,165.2297,165.2696,10229.0
2024-01-05 09:55:00,166.03,166.1,165.5,165.53,9940.0,165.3194,165.3891,164.7916,164.8215,9940.0
2024-01-05 10:00:00,165.62,166.69,165.62,166.69,9175.0,164.9111,165.9765,164.9111,165.9765,9175.0
2024-01-05 10:05:00,166.71,166.92,166.6,166.83,32254.0,165.9964,166.2055,165.8869,166.1159,32254.0
2024-01-05 10:10:00,166.89,166.95,166.75,166.81,27754.0,166.1757,166.2354,166.0363,166.096,27754.0
2024-01-05 10:15:00,166.82,166.84,166.41,166.56,10702.0,166.106,166.1259,165.6977,165.8471,10702.0
2024-01-05 10:20:00,166.51,166.73,166.37,166.62,4373.0,165.7973,166.0164,165.6579,165.9068,4373.0
2024-01-05 10:25:00,166.64,166.87,166.64,166.85,4090.0,165.9267,166.1558,165.9267,166.1358,4090.0
2024-01-05 10:30:00,166.87,167.09,166.7,167.07,9569.0,166.1558,166.3748,165.9865,166.3549,9569.0
2024-01-05 10:35:00,167.07,167.34,167.06,167.18,17513.0,166.3549,166.6237,166.3449,166.4644,17513.0
2024-01-05 10:40:00,167.13,167.23,166.97,167.21,19958.0,166.4146,166.5142,166.2553,166.4943,19958.0
2024-01-05 10:45:00,167.17,167.22,166.88,166.94,5271.0,166.4545,166.5043,166.1657,166.2255,5271.0
2024-01-05 10:50:00,166.91,167.24,166.73,167.24,14232.0,166.1956,166.5242,166.0164,166.5242,14232.0
2024-01-05 10:55:00,167.27,167.35,167.1,167.23,4615.0,166.554,166.6337,166.3848,166.5142,4615.0
2024-01-05 11:00:00,167.25,167.37,167.09,167.1,5841.0,166.5341,166.6536,166.3748,166.3848,5841.0
2024-01-05 11:05:00,167.11,167.32,167.08,167.27,15227.0,166.3947,166.6038,166.3649,166.554,15227.0
2024-01-05 11:10:00,167.24,167.5,167.17,167.32,6622.0,166.5242,166.7831,166.4545,166.6038,6622.0
2024-01-05 11:15:00,167.36,167.57,167.12,167.15,18391.0,166.6437,166.8528,166.4047,166.4346,18391.0
2024-01-05 11:20:00,167.16,167.16,167.01,167.12,8291.0,166.4445,166.4445,166.2952,166.4047,8291.0
2024-01-05 11:25:00,167.12,167.17,166.97,166.97,3721.0,166.4047,166.4545,166.2553,166.2553,3721.0
2024-01-05 11:30:00,166.94,167.13,166.94,166.99,4600.0,166.2255,166.4146,166.2255,166.2752,4600.0
2024-01-05 11:35:00,167.02,167.02,166.9,166.95,7458.0,166.3051,166.3051,166.1856,166.2354,7458.0
2024-01-05 11:40:00,166.93,166.98,166.66,166.67,4237.0,166.2155,166.2653,165.9467,165.9566,4237.0
2024-01-05 11:45:00,166.66,166.91,166.66,166.71,5288.0,165.9467,166.1956,165.9467,165.9964,5288.0
2024-01-05 11:50:00,166.74,167.04,166.74,167.04,4224.0,166.0263,166.325,166.0263,166.325,4224.0
2024-01-05 11:55:00,166.97,167.02,166.8,166.82,3300.0,166.2553,166.3051,166.0861,166.106,3300.0
2024-01-05 12:00:00,166.85,166.92,166.72,166.9,2751.0,166.1358,166.2055,166.0064,166.1856,2751.0
2024-01-05 12:05:00,166.82,166.82,166.29,166.4,6934.0,166.106,166.106,165.5782,165.6878,6934.0
2024-01-05 12:10:00,166.27,166.58,166.23,166.52,5218.0,165.5583,165.867,165.5185,165.8073,5218.0
2024-01-05 12:15:00,166.58,166.63,166.31,166.31,3431.0,165.867,165.9168,165.5982,165.5982,3431.0
2024-01-05 12:20:00,166.35,166.45,166.3,166.3,6078.0,165.638,165.7376,165.5882,165.5882,6078.0
2024-01-05 12:25:00,166.36,166.41,166.06,166.11,3400.0,165.6479,165.6977,165.3492,165.399,3400.0
2024-01-05 12:30:00,166.1,166.22,166.09,166.13,2636.0,165.3891,165.5085,165.3791,165.4189,2636.0
2024-01-05 12:35:00,166.25,166.41,166.25,166.29,1000.0,165.5384,165.6977,165.5384,165.5782,1000.0
2024-01-05 12:40:00,166.26,166.41,166.25,166.41,4100.0,165.5484,165.6977,165.5384,165.6977,4100.0
2024-01-05 12:45:00,166.37,166.39,166.24,166.28,1800.0,165.6579,165.6778,165.5285,165.5683,1800.0
2024-01-05 12:50:00,166.19,166.38,166.19,166.32,2732.0,165.4787,165.6679,165.4787,165.6081,2732.0
2024-01-05 12:55:00,166.32,166.37,166.25,166.27,1900.0,165.6081,165.6579,165.5384,165.5583,1900.0
2024-01-05 13:00:00,166.25,166.29,165.96,166.02,5815.0,165.5384,165.5782,165.2497,165.3094,5815.0
2024-01-05 13:05:00,166.11,166.2,166.06,166.16,2832.0,165.399,165.4886,165.3492,165.4488,2832.0
2024-01-05 13:10:00,166.2,166.25,166.0,166.03,2309.0,165.4886,165.5384,165.2895,165.3194,2309.0
2024-01-05 13:15:00,166.02,166.05,165.82,165.82,3864.0,165.3094,165.3393,165.1103,165.1103,3864.0
2024-01-05 13:20:00,165.82,165.9,165.69,165.77,4681.0,165.1103,165.1899,164.9808,165.0605,4681.0
2024-01-05 13:25:00,165.8,166.16,165.8,166.16,4437.0,165.0903,165.4488,165.0903,165.4488,4437.0
2024-01-05 13:30:00,166.29,166.46,166.29,166.37,2100.0,165.5782,165.7475,165.5782,165.6579,2100.0
2024-01-05 13:35:00,166.39,166.61,166.37,166.58,3377.0,165.6778,165.8969,165.6579,165.867,3377.0
2024-01-05 13:40:00,166.56,166.56,166.37,166.43,2475.0,165.8471,165.8471,165.6579,165.7176,2475.0
2024-01-05 13:45:00,166.45,166.56,166.44,166.46,3400.0,165.7376,165.8471,165.7276,165.7475,3400.0
2024-01-05 13:50:00,166.45,166.59,166.39,166.45,3977.0,165.7376,165.877,165.6778,165.7376,3977.0
2024-01-05 13:55:00,166.47,166.5,166.17,166.17,2287.0,165.7575,165.7873,165.4588,165.4588,2287.0
2024-01-05 14:00:00,166.17,166.34,166.17,166.26,3100.0,165.4588,165.628,165.4588,165.5484,3100.0
2024-01-05 14:05:00,166.27,166.36,166.25,166.36,3600.0,165.5583,165.6479,165.5384,165.6479,3600.0
2024-01-05 14:10:00,166.36,166.41,166.14,166.21,3300.0,165.6479,165.6977,165.4289,165.4986,3300.0
2024-01-05 14:15:00,166.2,166.26,166.01,166.03,7340.0,165.4886,165.5484,165.2994,165.3194,7340.0
2024-01-05 14:20:00,166.05,166.2,166.02,166.09,3100.0,165.3393,165.4886,165.3094,165.3791,3100.0
2024-01-05 14:25:00,166.16,166.16,166.04,166.06,2900.0,165.4488,165.4488,165.3293,165.3492,2900.0
2024-01-05 14:30:00,166.07,166.15,166.07,166.12,1900.0,165.3592,165.4388,165.3592,165.409,1900.0
2024-01-05 14:35:00,166.17,166.2,166.09,166.09,2843.0,165.4588,165.4886,165.3791,165.3791,2843.0
2024-01-05 14:40:00,166.07,166.07,165.86,165.87,3900.0,165.3592,165.3592,165.1501,165.16,3900.0
2024-01-05 14:45:00,165.89,166.0,165.77,165.77,3900.0,165.18,165.2895,165.0605,165.0605,3900.0
2024-01-05 14:50:00,165.8,165.8,165.48,165.5,5423.0,165.0903,165.0903,164.7717,164.7916,5423.0
2024-01-05 14:55:00,165.51,165.61,165.42,165.52,8081.0,164.8016,164.9012,164.712,164.8115,8081.0
2024-01-05 15:00:00,165.51,165.62,165.32,165.42,8711.0,164.8016,164.9111,164.6124,164.712,8711.0
2024-01-05 15:05:00,165.37,165.54,165.32,165.53,10546.0,164.6622,164.8315,164.6124,164.8215,10546.0
2024-01-05 15:10:00,165.57,165.64,165.48,165.64,6943.0,164.8613,164.931,164.7717,164.931,6943.0
2024-01-05 15:15:00,165.6,165.64,165.4,165.41,7460.0,164.8912,164.931,164.6921,164.702,7460.0
2024-01-05 15:20:00,165.4,165.49,165.34,165.37,8149.0,164.6921,164.7817,164.6323,164.6622,8149.0
2024-01-05 15:25:00,165.36,165.46,165.17,165.34,15702.0,164.6522,164.7518,164.463,164.6323,15702.0
2024-01-05 15:30:00,165.33,165.45,165.24,165.43,30000.0,164.6224,164.7418,164.5327,164.7219,30000.0
2024-01-05 15:35:00,165.43,165.63,165.43,165.51,14398.0,164.7219,164.9211,164.7219,164.8016,14398.0
2024-01-05 15:40:00,165.54,165.77,165.48,165.77,16507.0,164.8315,165.0605,164.7717,165.0605,16507.0
2024-01-05 15:45:00,165.78,165.89,165.68,165.89,18330.0,165.0704,165.18,164.9709,165.18,18330.0
2024-01-05 15:50:00,165.89,166.03,165.81,165.93,40078.0,165.18,165.3194,165.1003,165.2198,40078.0
2024-01-05 15:55:00,165.95,166.13,165.91,166.07,45075.0,165.2397,165.4189,165.1999,165.3592,45075.0
2024-01-08 09:30:00,167.42,168.09,167.33,168.05,28435.0,166.7034,167.3705,166.6138,167.3307,28435.0
2024-01-08 09:35:00,168.1,168.5,168.05,168.5,23259.0,167.3805,167.7788,167.3307,167.7788,23259.0
2024-01-08 09:40:00,168.62,169.1,168.56,169.1,34879.0,167.8983,168.3762,167.8385,168.3762,34879.0
2024-01-08 09:45:00,169.13,169.72,169.1,169.3,37380.0,168.4061,168.9936,168.3762,168.5754,37380.0
2024-01-08 09:50:00,169.27,169.72,169.27,169.72,23420.0,168.5455,168.9936,168.5455,168.9936,23420.0
2024-01-08 09:55:00,169.66,170.25,169.4,170.24,23516.0,168.9338,169.5213,168.6749,169.5113,23516.0
2024-01-08 10:00:00,170.22,170.31,169.83,170.31,17598.0,169.4914,169.581,169.1031,169.581,17598.0
2024-01-08 10:05:00,170.34,170.57,170.23,170.51,15200.0,169.6109,169.8399,169.5014,169.7802,15200.0
2024-01-08 10:10:00,170.53,170.59,170.3,170.49,19053.0,169.8001,169.8598,169.5711,169.7603,19053.0
2024-01-08 10:15:00,170.54,170.78,170.49,170.77,21968.0,169.8101,170.049,169.7603,170.0391,21968.0
2024-01-08 10:20:00,170.79,170.79,170.46,170.46,7462.0,170.059,170.059,169.7304,169.7304,7462.0
2024-01-08 10:25:00,170.51,170.6,170.37,170.55,10383.0,169.7802,169.8698,169.6408,169.82,10383.0
2024-01-08 10:30:00,170.56,170.72,170.53,170.61,10000.0,169.83,169.9893,169.8001,169.8798,10000.0
2024-01-08 10:35:00,170.59,170.69,170.51,170.69,4924.0,169.8598,169.9594,169.7802,169.9594,4924.0
2024-01-08 10:40:00,170.7,171.0,170.58,170.76,23921.0,169.9694,170.2681,169.8499,170.0291,23921.0
2024-01-08 10:45:00,170.8,171.04,170.8,171.04,7123.0,170.0689,170.3079,170.0689,170.3079,7123.0
2024-01-08 10:50:00,171.06,171.06,170.9,170.95,15854.0,170.3278,170.3278,170.1685,170.2183,15854.0
2024-01-08 10:55:00,170.97,171.03,170.9,170.92,9773.0,170.2382,170.298,170.1685,170.1884,9773.0
2024-01-08 11:00:00,170.94,170.98,170.73,170.73,14181.0,170.2083,170.2482,169.9992,169.9992,14181.0
2024-01-08 11:05:00,170.77,170.96,170.75,170.75,12889.0,170.0391,170.2283,170.0192,170.0192,12889.0
2024-01-08 11:10:00,170.68,170.79,170.54,170.65,8950.0,169.9495,170.059,169.8101,169.9196,8950.0
2024-01-08 11:15:00,170.66,170.78,170.57,170.75,4529.0,169.9295,170.049,169.8399,170.0192,4529.0
2024-01-08 11:20:00,170.75,170.87,170.65,170.69,6517.0,170.0192,170.1386,169.9196,169.9594,6517.0
2024-01-08 11:25:00,170.61,170.62,170.45,170.6,7524.0,169.8798,169.8897,169.7204,169.8698,7524.0
2024-01-08 11:30:00,170.59,170.75,170.52,170.68,7921.0,169.8598,170.0192,169.7901,169.9495,7921.0
2024-01-08 11:35:00,170.67,170.91,170.67,170.83,17678.0,169.9395,170.1785,169.9395,170.0988,17678.0
2024-01-08 11:40:00,170.85,170.9,170.46,170.48,5929.0,170.1187,170.1685,169.7304,169.7503,5929.0
2024-01-08 11:45:00,170.44,170.63,170.41,170.63,9240.0,169.7105,169.8997,169.6806,169.8997,9240.0
2024-01-08 11:50:00,170.6,170.7,170.51,170.61,6218.0,169.8698,169.9694,169.7802,169.8798,6218.0
2024-01-08 11:55:00,170.62,171.05,170.55,171.04,17320.0,169.8897,170.3179,169.82,170.3079,17320.0
2024-01-08 12:00:00,171.11,171.16,170.98,171.05,9742.0,170.3776,170.4274,170.2482,170.3179,9742.0
2024-01-08 12:05:00,171.01,171.06,170.93,170.96,14757.0,170.278,170.3278,170.1984,170.2283,14757.0
2024-01-08 12:10:00,171.0,171.06,170.95,171.01,7198.0,170.2681,170.3278,170.2183,170.278,7198.0
2024-01-08 12:15:00,171.0,171.16,170.98,171.15,4200.0,170.2681,170.4274,170.2482,170.4174,4200.0
2024-01-08 12:20:00,171.13,171.13,170.9,171.02,7645.0,170.3975,170.3975,170.1685,170.288,7645.0
2024-01-08 12:25:00,171.01,171.06,170.94,171.06,2644.0,170.278,170.3278,170.2083,170.3278,2644.0
2024-01-08 12:30:00,171.04,171.25,170.99,171.25,4395.0,170.3079,170.517,170.2581,170.517,4395.0
2024-01-08 12:35:00,171.22,171.33,171.18,171.33,4768.0,170.4871,170.5967,170.4473,170.5967,4768.0
2024-01-08 12:40:00,171.34,171.42,171.28,171.33,6150.0,170.6066,170.6863,170.5469,170.5967,6150.0
2024-01-08 12:45:00,171.32,171.36,171.24,171.35,8033.0,170.5867,170.6265,170.5071,170.6166,8033.0
2024-01-08 12:50:00,171.3,171.4,171.26,171.34,3247.0,170.5668,170.6664,170.527,170.6066,3247.0
2024-01-08 12:55:00,171.29,171.39,171.22,171.38,8670.0,170.5568,170.6564,170.4871,170.6465,8670.0
2024-01-08 13:00:00,171.35,171.35,171.18,171.25,6657.0,170.6166,170.6166,170.4473,170.517,6657.0
2024-01-08 13:05:00,171.25,171.38,171.24,171.37,3999.0,170.517,170.6465,170.5071,170.6365,3999.0
2024-01-08 13:10:00,171.35,171.37,171.25,171.27,7892.0,170.6166,170.6365,170.517,170.5369,7892.0
2024-01-08 13:15:00,171.26,171.37,171.23,171.29,2439.0,170.527,170.6365,170.4971,170.5568,2439.0
2024-01-08 13:20:00,171.29,171.41,171.26,171.41,4000.0,170.5568,170.6763,170.527,170.6763,4000.0
2024-01-08 13:25:00,171.4,171.4,171.3,171.35,7939.0,170.6664,170.6664,170.5668,170.6166,7939.0
2024-01-08 13:30:00,171.36,171.44,171.25,171.28,16198.0,170.6265,170.7062,170.517,170.5469,16198.0
2024-01-08 13:35:00,171.32,171.41,171.28,171.34,11081.0,170.5867,170.6763,170.5469,170.6066,11081.0
2024-01-08 13:40:00,171.35,171.48,171.3,171.46,10720.0,170.6166,170.746,170.5668,170.7261,10720.0
2024-01-08 13:45:00,171.48,171.54,171.42,171.53,5458.0,170.746,170.8058,170.6863,170.7958,5458.0
2024-01-08 13:50:00,171.54,171.67,171.46,171.67,5798.0,170.8058,170.9352,170.7261,170.9352,5798.0
2024-01-08 13:55:00,171.68,171.7,171.63,171.68,6500.0,170.9452,170.9651,170.8954,170.9452,6500.0
2024-01-08 14:00:00,171.68,171.77,171.6,171.71,15540.0,170.9452,171.0348,170.8655,170.975,15540.0
2024-01-08 14:05:00,171.72,171.76,171.67,171.76,3500.0,170.985,171.0248,170.9352,171.0248,3500.0
2024-01-08 14:10:00,171.76,171.91,171.66,171.89,8927.0,171.0248,171.1742,170.9253,171.1543,8927.0
2024-01-08 14:15:00,171.96,172.03,171.68,171.74,11816.0,171.224,171.2937,170.9452,171.0049,11816.0
2024-01-08 14:20:00,171.76,171.77,171.49,171.51,6100.0,171.0248,171.0348,170.756,170.7759,6100.0
2024-01-08 14:25:00,171.54,171.7,171.53,171.7,9630.0,170.8058,170.9651,170.7958,170.9651,9630.0
2024-01-08 14:30:00,171.74,171.78,171.69,171.76,15104.0,171.0049,171.0447,170.9551,171.0248,15104.0
2024-01-08 14:35:00,171.78,171.78,171.63,171.66,6219.0,171.0447,171.0447,170.8954,170.9253,6219.0
2024-01-08 14:40:00,171.68,171.68,171.55,171.65,4765.0,170.9452,170.9452,170.8157,170.9153,4765.0
2024-01-08 14:45:00,171.68,171.74,171.65,171.66,7254.0,170.9452,171.0049,170.9153,170.9253,7254.0
2024-01-08 14:50:00,171.66,171.73,171.62,171.68,5996.0,170.9253,170.995,170.8854,170.9452,5996.0
2024-01-08 14:55:00,171.66,171.8,171.63,171.63,8151.0,170.9253,171.0647,170.8954,170.8954,8151.0
2024-01-08 15:00:00,171.61,171.61,171.4,171.53,11127.0,170.8755,170.8755,170.6664,170.7958,11127.0
2024-01-08 15:05:00,171.55,171.62,171.44,171.57,12158.0,170.8157,170.8854,170.7062,170.8356,12158.0
2024-01-08 15:10:00,171.56,171.57,171.39,171.52,13100.0,170.8257,170.8356,170.6564,170.7859,13100.0
2024-01-08 15:15:00,171.52,171.68,171.4,171.64,25032.0,170.7859,170.9452,170.6664,170.9053,25032.0
2024-01-08 15:20:00,171.65,171.67,171.32,171.43,15397.0,170.9153,170.9352,170.5867,170.6962,15397.0
2024-01-08 15:25:00,171.43,171.46,171.27,171.33,8125.0,170.6962,170.7261,170.5369,170.5967,8125.0
2024-01-08 15:30:00,171.31,171.48,171.25,171.47,13417.0,170.5768,170.746,170.517,170.7361,13417.0
2024-01-08 15:35:00,171.46,171.63,171.39,171.6,18567.0,170.7261,170.8954,170.6564,170.8655,18567.0
2024-01-08 15:40:00,171.62,171.78,171.58,171.64,21231.0,170.8854,171.0447,170.8456,170.9053,21231.0
2024-01-08 15:45:00,171.63,171.75,171.56,171.66,40107.0,170.8954,171.0149,170.8257,170.9253,40107.0
2024-01-08 15:50:00,171.69,172.07,171.69,171.83,58902.0,170.9551,171.3335,170.9551,171.0945,58902.0
2024-01-08 15:55:00,171.8,172.07,171.75,171.94,96667.0,171.0647,171.3335,171.0149,171.2041,96667.0
2024-01-09 09:30:00,170.41,171.26,170.38,171.06,31859.0,169.6806,170.527,169.6507,170.3278,31859.0
2024-01-09 09:35:00,170.99,170.99,170.0,170.5,6158.0,170.2581,170.2581,169.2724,169.7702,6158.0
2024-01-09 09:40:00,170.47,170.79,169.96,170.03,8961.0,169.7404,170.059,169.2325,169.3022,8961.0
2024-01-09 09:45:00,170.33,170.69,170.18,170.29,4950.0,169.601,169.9594,169.4516,169.5611,4950.0
2024-01-09 09:50:00,170.35,170.69,170.2,170.51,4444.0,169.6209,169.9594,169.4715,169.7802,4444.0
2024-01-09 09:55:00,170.47,171.06,170.47,171.06,7082.0,169.7404,170.3278,169.7404,170.3278,7082.0
2024-01-09 10:00:00,171.03,171.06,170.74,170.74,13849.0,170.298,170.3278,170.0092,170.0092,13849.0
2024-01-09 10:05:00,170.78,171.13,170.62,171.12,5566.0,170.049,170.3975,169.8897,170.3876,5566.0
2024-01-09 10:10:00,171.14,171.33,171.08,171.08,7200.0,170.4075,170.5967,170.3477,170.3477,7200.0
2024-01-09 10:15:00,171.09,171.34,171.05,171.27,5479.0,170.3577,170.6066,170.3179,170.5369,5479.0
2024-01-09 10:20:00,171.25,171.63,171.24,171.59,6600.0,170.517,170.8954,170.5071,170.8556,6600.0
2024-01-09 10:25:00,171.58,171.58,171.16,171.33,5500.0,170.8456,170.8456,170.4274,170.5967,5500.0
2024-01-09 10:30:00,171.35,171.38,170.97,171.1,10048.0,170.6166,170.6465,170.2382,170.3677,10048.0
2024-01-09 10:35:00,171.07,171.31,171.06,171.31,6989.0,170.3378,170.5768,170.3278,170.5768,6989.0
2024-01-09 10:40:00,171.25,171.31,171.17,171.23,4700.0,170.517,170.5768,170.4374,170.4971,4700.0
2024-01-09 10:45:00,171.22,171.31,171.11,171.28,10821.0,170.4871,170.5768,170.3776,170.5469,10821.0
2024-01-09 10:50:00,171.32,171.34,170.87,170.95,6617.0,170.5867,170.6066,170.1386,170.2183,6617.0
2024-01-09 10:55:00,170.99,171.07,170.95,170.99,2567.0,170.2581,170.3378,170.2183,170.2581,2567.0
2024-01-09 11:00:00,171.0,171.27,171.0,171.27,2450.0,170.2681,170.5369,170.2681,170.5369,2450.0
2024-01-09 11:05:00,171.2,171.31,171.05,171.22,4733.0,170.4672,170.5768,170.3179,170.4871,4733.0
2024-01-09 11:10:00,171.25,171.27,171.1,171.27,4658.0,170.517,170.5369,170.3677,170.5369,4658.0
2024-01-09 11:15:00,171.29,171.54,171.29,171.52,4902.0,170.5568,170.8058,170.5568,170.7859,4902.0
2024-01-09 11:20:00,171.53,171.78,171.48,171.76,2875.0,170.7958,171.0447,170.746,171.0248,2875.0
2024-01-09 11:25:00,171.68,171.77,171.66,171.76,3455.0,170.9452,171.0348,170.9253,171.0248,3455.0
2024-01-09 11:30:00,171.83,171.84,171.74,171.75,3145.0,171.0945,171.1045,171.0049,171.0149,3145.0
2024-01-09 11:35:00,171.71,171.99,171.71,171.9,4305.0,170.975,171.2538,170.975,171.1642,4305.0
2024-01-09 11:40:00,171.88,172.02,171.79,172.0,5367.0,171.1443,171.2837,171.0547,171.2638,5367.0
2024-01-09 11:45:00,171.99,172.22,171.98,172.22,2800.0,171.2538,171.4829,171.2439,171.4829,2800.0
2024-01-09 11:50:00,172.23,172.63,172.23,172.63,6682.0,171.4928,171.8911,171.4928,171.8911,6682.0
2024-01-09 11:55:00,172.6,172.73,172.57,172.68,5096.0,171.8612,171.9907,171.8314,171.9409,5096.0
2024-01-09 12:00:00,172.74,172.77,172.48,172.62,11714.0,172.0006,172.0305,171.7417,171.8811,11714.0
2024-01-09 12:05:00,172.63,172.82,172.63,172.82,4408.0,171.8911,172.0803,171.8911,172.0803,4408.0
2024-01-09 12:10:00,172.8,172.8,172.6,172.7,6393.0,172.0604,172.0604,171.8612,171.9608,6393.0
2024-01-09 12:15:00,172.72,172.75,172.56,172.56,6490.0,171.9807,172.0106,171.8214,171.8214,6490.0
2024-01-09 12:20:00,172.6,172.68,172.57,172.67,5407.0,171.8612,171.9409,171.8314,171.9309,5407.0
2024-01-09 12:25:00,172.69,172.8,172.67,172.8,4790.0,171.9509,172.0604,171.9309,172.0604,4790.0
2024-01-09 12:30:00,172.8,172.82,172.6,172.65,7190.0,172.0604,172.0803,171.8612,171.911,7190.0
2024-01-09 12:35:00,172.7,172.95,172.7,172.87,8505.0,171.9608,172.2097,171.9608,172.1301,8505.0
2024-01-09 12:40:00,172.89,173.02,172.89,172.98,2219.0,172.15,172.2794,172.15,172.2396,2219.0
2024-01-09 12:45:00,172.98,173.14,172.97,173.11,5720.0,172.2396,172.3989,172.2297,172.3691,5720.0
2024-01-09 12:50:00,173.16,173.3,173.04,173.29,2900.0,172.4188,172.5582,172.2994,172.5483,2900.0
2024-01-09 12:55:00,173.32,173.4,173.21,173.4,4069.0,172.5782,172.6578,172.4686,172.6578,4069.0
2024-01-09 13:00:00,173.43,173.69,173.43,173.65,9219.0,172.6877,172.9466,172.6877,172.9067,9219.0
2024-01-09 13:05:00,173.7,173.73,173.36,173.37,16380.0,172.9565,172.9864,172.618,172.6279,16380.0
2024-01-09 13:10:00,173.45,173.65,173.41,173.56,1900.0,172.7076,172.9067,172.6678,172.8171,1900.0
2024-01-09 13:15:00,173.53,173.63,173.48,173.52,3346.0,172.7873,172.8868,172.7375,172.7773,3346.0
2024-01-09 13:20:00,173.5,173.55,173.36,173.37,5154.0,172.7574,172.8072,172.618,172.6279,5154.0
2024-01-09 13:25:00,173.35,173.42,173.21,173.21,4438.0,172.608,172.6777,172.4686,172.4686,4438.0
2024-01-09 13:30:00,173.11,173.12,172.79,172.88,15092.0,172.3691,172.379,172.0504,172.14,15092.0
2024-01-09 13:35:00,172.91,173.12,172.89,172.98,6300.0,172.1699,172.379,172.15,172.2396,6300.0
2024-01-09 13:40:00,173.0,173.0,172.9,172.94,2600.0,172.2595,172.2595,172.16,172.1998,2600.0
2024-01-09 13:45:00,172.92,173.23,172.87,173.22,7997.0,172.1799,172.4885,172.1301,172.4786,7997.0
2024-01-09 13:50:00,173.21,173.48,173.21,173.45,3000.0,172.4686,172.7375,172.4686,172.7076,3000.0
2024-01-09 13:55:00,173.46,173.47,173.27,173.32,3400.0,172.7176,172.7275,172.5284,172.5782,3400.0
2024-01-09 14:00:00,173.37,173.51,173.37,173.45,3212.0,172.6279,172.7673,172.6279,172.7076,3212.0
2024-01-09 14:05:00,173.52,173.67,173.51,173.63,2300.0,172.7773,172.9267,172.7673,172.8868,2300.0
2024-01-09 14:10:00,173.58,173.62,173.27,173.27,3300.0,172.837,172.8769,172.5284,172.5284,3300.0
2024-01-09 14:15:00,173.27,173.27,173.1,173.18,4511.0,172.5284,172.5284,172.3591,172.4388,4511.0
2024-01-09 14:20:00,173.18,173.36,173.14,173.16,3128.0,172.4388,172.618,172.3989,172.4188,3128.0
2024-01-09 14:25:00,173.12,173.14,172.85,172.97,5937.0,172.379,172.3989,172.1102,172.2297,5937.0
2024-01-09 14:30:00,172.99,173.17,172.93,173.15,2400.0,172.2496,172.4288,172.1898,172.4089,2400.0
2024-01-09 14:35:00,173.22,173.22,172.91,172.91,1400.0,172.4786,172.4786,172.1699,172.1699,1400.0
2024-01-09 14:40:00,172.91,173.0,172.67,172.76,1600.0,172.1699,172.2595,171.9309,172.0206,1600.0
2024-01-09 14:45:00,172.77,172.97,172.71,172.97,3363.0,172.0305,172.2297,171.9708,172.2297,3363.0
2024-01-09 14:50:00,173.02,173.02,172.84,172.96,4500.0,172.2794,172.2794,172.1002,172.2197,4500.0
2024-01-09 14:55:00,172.94,173.04,172.88,172.94,4406.0,172.1998,172.2994,172.14,172.1998,4406.0
2024-01-09 15:00:00,173.02,173.19,173.02,173.19,5432.0,172.2794,172.4487,172.2794,172.4487,5432.0
2024-01-09 15:05:00,173.24,173.25,172.59,172.81,7460.0,172.4985,172.5085,171.8513,172.0703,7460.0
2024-01-09 15:10:00,172.86,173.0,172.7,172.8,8262.0,172.1201,172.2595,171.9608,172.0604,8262.0
2024-01-09 15:15:00,172.83,172.92,172.73,172.76,5833.0,172.0903,172.1799,171.9907,172.0206,5833.0
2024-01-09 15:20:00,172.74,172.99,172.69,172.69,6383.0,172.0006,172.2496,171.9509,171.9509,6383.0
2024-01-09 15:25:00,172.69,172.74,172.54,172.69,5531.0,171.9509,172.0006,171.8015,171.9509,5531.0
2024-01-09 15:30:00,172.74,172.75,172.46,172.48,11192.0,172.0006,172.0106,171.7218,171.7417,11192.0
2024-01-09 15:35:00,172.41,172.49,172.25,172.41,18839.0,171.672,171.7517,171.5127,171.672,18839.0
2024-01-09 15:40:00,172.41,172.41,172.0,172.18,20137.0,171.672,171.672,171.2638,171.443,20137.0
2024-01-09 15:45:00,172.11,172.2,171.84,171.88,41631.0,171.3733,171.4629,171.1045,171.1443,41631.0
2024-01-09 15:50:00,171.89,172.36,171.76,172.32,70218.0,171.1543,171.6223,171.0248,171.5824,70218.0
2024-01-09 15:55:00,172.31,172.61,172.25,172.38,80226.0,171.5725,171.8712,171.5127,171.6422,80226.0
2024-01-10 09:30:00,172.97,173.1,172.13,172.22,12457.0,172.2297,172.3591,171.3932,171.4829,12457.0
2024-01-10 09:35:00,172.3,172.3,171.59,171.66,12265.0,171.5625,171.5625,170.8556,170.9253,12265.0
2024-01-10 09:40:00,171.56,171.62,170.76,170.81,24831.0,170.8257,170.8854,170.0291,170.0789,24831.0
2024-01-10 09:45:00,170.93,171.23,170.77,171.15,20941.0,170.1984,170.4971,170.0391,170.4174,20941.0
2024-01-10 09:50:00,171.16,171.25,170.84,171.07,18702.0,170.4274,170.517,170.1088,170.3378,18702.0
2024-01-10 09:55:00,171.03,171.23,170.86,171.23,12999.0,170.298,170.4971,170.1287,170.4971,12999.0
2024-01-10 10:00:00,171.19,171.2,170.76,170.83,9613.0,170.4573,170.4672,170.0291,170.0988,9613.0
2024-01-10 10:05:00,170.83,171.15,170.65,171.15,13916.0,170.0988,170.4174,169.9196,170.4174,13916.0
2024-01-10 10:10:00,171.18,171.81,171.18,171.6,14802.0,170.4473,171.0746,170.4473,170.8655,14802.0
2024-01-10 10:15:00,171.66,171.85,171.59,171.8,7447.0,170.9253,171.1144,170.8556,171.0647,7447.0
2024-01-10 10:20:00,171.83,171.84,171.6,171.61,5947.0,171.0945,171.1045,170.8655,170.8755,5947.0
2024-01-10 10:25:00,171.57,172.07,171.57,172.0,6863.0,170.8356,171.3335,170.8356,171.2638,6863.0
2024-01-10 10:30:00,172.01,172.21,171.94,172.06,13701.0,171.2738,171.4729,171.2041,171.3235,13701.0
2024-01-10 10:35:00,172.02,172.17,171.95,172.17,6138.0,171.2837,171.4331,171.214,171.4331,6138.0
2024-01-10 10:40:00,172.19,172.69,172.19,172.65,9868.0,171.453,171.9509,171.453,171.911,9868.0
2024-01-10 10:45:00,172.6,172.7,172.5,172.62,5200.0,171.8612,171.9608,171.7617,171.8811,5200.0
2024-01-10 10:50:00,172.66,172.7,172.35,172.35,6643.0,171.921,171.9608,171.6123,171.6123,6643.0
2024-01-10 10:55:00,172.32,172.63,172.32,172.58,6141.0,171.5824,171.8911,171.5824,171.8413,6141.0
2024-01-10 11:00:00,172.57,172.62,172.46,172.54,4886.0,171.8314,171.8811,171.7218,171.8015,4886.0
2024-01-10 11:05:00,172.47,172.47,172.19,172.28,10248.0,171.7318,171.7318,171.453,171.5426,10248.0
2024-01-10 11:10:00,172.22,172.22,171.79,171.98,7099.0,171.4829,171.4829,171.0547,171.2439,7099.0
2024-01-10 11:15:00,171.96,172.03,171.73,171.86,7913.0,171.224,171.2937,170.995,171.1244,7913.0
2024-01-10 11:20:00,171.92,172.18,171.92,172.07,3555.0,171.1841,171.443,171.1841,171.3335,3555.0
2024-01-10 11:25:00,172.09,172.18,172.05,172.09,3969.0,171.3534,171.443,171.3136,171.3534,3969.0
2024-01-10 11:30:00,172.09,172.09,171.87,171.89,4342.0,171.3534,171.3534,171.1344,171.1543,4342.0
2024-01-10 11:35:00,171.94,172.08,171.94,172.06,2954.0,171.2041,171.3435,171.2041,171.3235,2954.0
2024-01-10 11:40:00,172.01,172.22,172.01,172.17,3902.0,171.2738,171.4829,171.2738,171.4331,3902.0
2024-01-10 11:45:00,172.19,172.21,172.04,172.11,4498.0,171.453,171.4729,171.3036,171.3733,4498.0
2024-01-10 11:50:00,172.09,172.09,171.8,171.98,5040.0,171.3534,171.3534,171.0647,171.2439,5040.0
2024-01-10 11:55:00,171.97,172.11,171.95,171.99,4499.0,171.2339,171.3733,171.214,171.2538,4499.0
2024-01-10 12:00:00,171.98,172.05,171.83,171.88,4594.0,171.2439,171.3136,171.0945,171.1443,4594.0
2024-01-10 12:05:00,171.86,172.01,171.79,172.01,2900.0,171.1244,171.2738,171.0547,171.2738,2900.0
2024-01-10 12:10:00,172.08,172.23,172.0,172.2,3212.0,171.3435,171.4928,171.2638,171.4629,3212.0
2024-01-10 12:15:00,172.17,172.23,172.11,172.23,2801.0,171.4331,171.4928,171.3733,171.4928,2801.0
2024-01-10 12:20:00,172.22,172.29,172.2,172.2,2751.0,171.4829,171.5526,171.4629,171.4629,2751.0
2024-01-10 12:25:00,172.17,172.23,172.17,172.21,961.0,171.4331,171.4928,171.4331,171.4729,961.0
2024-01-10 12:30:00,172.17,172.34,172.17,172.2,4024.0,171.4331,171.6023,171.4331,171.4629,4024.0
2024-01-10 12:35:00,172.23,172.46,172.23,172.43,5356.0,171.4928,171.7218,171.4928,171.692,5356.0
2024-01-10 12:40:00,172.43,172.5,172.3,172.35,5071.0,171.692,171.7617,171.5625,171.6123,5071.0
2024-01-10 12:45:00,172.33,172.47,172.33,172.45,1200.0,171.5924,171.7318,171.5924,171.7119,1200.0
2024-01-10 12:50:00,172.5,172.5,172.37,172.39,3165.0,171.7617,171.7617,171.6322,171.6521,3165.0
2024-01-10 12:55:00,172.41,172.46,172.32,172.43,4238.0,171.672,171.7218,171.5824,171.692,4238.0
2024-01-10 13:00:00,172.43,172.69,172.26,172.68,16567.0,171.692,171.9509,171.5227,171.9409,16567.0
2024-01-10 13:05:00,172.66,172.71,172.34,172.37,6552.0,171.921,171.9708,171.6023,171.6322,6552.0
2024-01-10 13:10:00,172.35,172.41,172.15,172.28,6220.0,171.6123,171.672,171.4132,171.5426,6220.0
2024-01-10 13:15:00,172.27,172.33,172.16,172.3,2964.0,171.5326,171.5924,171.4231,171.5625,2964.0
2024-01-10 13:20:00,172.21,172.29,172.1,172.29,2305.0,171.4729,171.5526,171.3634,171.5526,2305.0
2024-01-10 13:25:00,172.33,172.33,172.27,172.28,1100.0,171.5924,171.5924,171.5326,171.5426,1100.0
2024-01-10 13:30:00,172.29,172.5,172.29,172.5,4870.0,171.5526,171.7617,171.5526,171.7617,4870.0
2024-01-10 13:35:00,172.43,172.53,172.36,172.52,1349.0,171.692,171.7915,171.6223,171.7816,1349.0
2024-01-10 13:40:00,172.52,172.62,172.48,172.52,2530.0,171.7816,171.8811,171.7417,171.7816,2530.0
2024-01-10 13:45:00,172.49,172.57,172.45,172.46,1600.0,171.7517,171.8314,171.7119,171.7218,1600.0
2024-01-10 13:50:00,172.54,172.65,172.53,172.63,2891.0,171.8015,171.911,171.7915,171.8911,2891.0
2024-01-10 13:55:00,172.61,172.69,172.54,172.6,9372.0,171.8712,171.9509,171.8015,171.8612,9372.0
2024-01-10 14:00:00,172.59,172.62,172.5,172.58,2530.0,171.8513,171.8811,171.7617,171.8413,2530.0
2024-01-10 14:05:00,172.58,172.63,172.58,172.63,2783.0,171.8413,171.8911,171.8413,171.8911,2783.0
2024-01-10 14:10:00,172.59,172.89,172.58,172.76,14644.0,171.8513,172.15,171.8413,172.0206,14644.0
2024-01-10 14:15:00,172.77,172.85,172.73,172.82,4928.0,172.0305,172.1102,171.9907,172.0803,4928.0
2024-01-10 14:20:00,172.82,172.82,172.65,172.72,3000.0,172.0803,172.0803,171.911,171.9807,3000.0
2024-01-10 14:25:00,172.77,172.82,172.54,172.54,9900.0,172.0305,172.0803,171.8015,171.8015,9900.0
2024-01-10 14:30:00,172.53,172.63,172.49,172.59,5075.0,171.7915,171.8911,171.7517,171.8513,5075.0
2024-01-10 14:35:00,172.54,172.57,172.43,172.5,5015.0,171.8015,171.8314,171.692,171.7617,5015.0
2024-01-10 14:40:00,172.51,172.58,172.48,172.48,2198.0,171.7716,171.8413,171.7417,171.7417,2198.0
2024-01-10 14:45:00,172.51,172.63,172.43,172.56,2177.0,171.7716,171.8911,171.692,171.8214,2177.0
2024-01-10 14:50:00,172.6,172.76,172.59,172.69,2109.0,171.8612,172.0206,171.8513,171.9509,2109.0
2024-01-10 14:55:00,172.72,172.86,172.72,172.85,6894.0,171.9807,172.1201,171.9807,172.1102,6894.0
2024-01-10 15:00:00,172.85,172.88,172.67,172.84,2000.0,172.1102,172.14,171.9309,172.1002,2000.0
2024-01-10 15:05:00,172.84,172.95,172.78,172.94,3457.0,172.1002,172.2097,172.0405,172.1998,3457.0
2024-01-10 15:10:00,172.95,172.96,172.6,172.69,10200.0,172.2097,172.2197,171.8612,171.9509,10200.0
2024-01-10 15:15:00,172.67,172.69,172.52,172.59,17595.0,171.9309,171.9509,171.7816,171.8513,17595.0
2024-01-10 15:20:00,172.61,172.61,172.13,172.13,12844.0,171.8712,171.8712,171.3932,171.3932,12844.0
2024-01-10 15:25:00,172.15,172.42,172.09,172.3,14211.0,171.4132,171.682,171.3534,171.5625,14211.0
2024-01-10 15:30:00,172.31,172.41,172.23,172.35,8343.0,171.5725,171.672,171.4928,171.6123,8343.0
2024-01-10 15:35:00,172.34,172.36,172.2,172.24,8060.0,171.6023,171.6223,171.4629,171.5028,8060.0
2024-01-10 15:40:00,172.24,172.24,172.02,172.06,14642.0,171.5028,171.5028,171.2837,171.3235,14642.0
2024-01-10 15:45:00,172.07,172.24,171.99,171.99,27489.0,171.3335,171.5028,171.2538,171.2538,27489.0
2024-01-10 15:50:00,171.95,172.34,171.81,172.34,42124.0,171.214,171.6023,171.0746,171.6023,42124.0
2024-01-10 15:55:00,172.36,172.67,172.29,172.57,38149.0,171.6223,171.9309,171.5526,171.8314,38149.0
2024-01-11 09:30:00,173.38,174.15,173.31,173.77,14103.0,172.6379,173.4046,172.5682,173.0262,14103.0
2024-01-11 09:35:00,173.87,174.33,173.83,174.27,6564.0,173.1258,173.5838,173.086,173.5241,6564.0
2024-01-11 09:40:00,174.33,174.52,173.62,173.62,10513.0,173.5838,173.773,172.8769,172.8769,10513.0
2024-01-11 09:45:00,173.57,173.62,172.95,173.0,20804.0,172.8271,172.8769,172.2097,172.2595,20804.0
2024-01-11 09:50:00,173.01,173.23,172.61,173.21,8766.0,172.2695,172.4885,171.8712,172.4686,8766.0
2024-01-11 09:55:00,173.22,173.49,173.21,173.29,7400.0,172.4786,172.7474,172.4686,172.5483,7400.0
2024-01-11 10:00:00,173.33,173.33,172.12,172.15,9758.0,172.5881,172.5881,171.3833,171.4132,9758.0
2024-01-11 10:05:00,172.15,172.16,171.18,171.18,19458.0,171.4132,171.4231,170.4473,170.4473,19458.0
2024-01-11 10:10:00,171.29,171.5,171.09,171.33,17025.0,170.5568,170.7659,170.3577,170.5967,17025.0
2024-01-11 10:15:00,171.28,172.02,171.24,172.02,11682.0,170.5469,171.2837,170.5071,171.2837,11682.0
2024-01-11 10:20:00,172.06,172.18,171.9,172.05,22527.0,171.3235,171.443,171.1642,171.3136,22527.0
2024-01-11 10:25:00,172.08,172.22,171.94,172.22,7929.0,171.3435,171.4829,171.2041,171.4829,7929.0
2024-01-11 10:30:00,172.12,172.62,171.81,171.81,12551.0,171.3833,171.8811,171.0746,171.0746,12551.0
2024-01-11 10:35:00,171.87,172.33,171.87,172.13,11261.0,171.1344,171.5924,171.1344,171.3932,11261.0
2024-01-11 10:40:00,172.07,172.25,171.9,172.13,10574.0,171.3335,171.5127,171.1642,171.3932,10574.0
2024-01-11 10:45:00,172.05,172.16,171.69,171.85,5414.0,171.3136,171.4231,170.9551,171.1144,5414.0
2024-01-11 10:50:00,171.9,171.94,171.45,171.45,14254.0,171.1642,171.2041,170.7162,170.7162,14254.0
2024-01-11 10:55:00,171.42,171.89,171.4,171.65,3911.0,170.6863,171.1543,170.6664,170.9153,3911.0
2024-01-11 11:00:00,171.65,171.77,171.52,171.55,6941.0,170.9153,171.0348,170.7859,170.8157,6941.0
2024-01-11 11:05:00,171.65,171.67,171.29,171.31,3400.0,170.9153,170.9352,170.5568,170.5768,3400.0
2024-01-11 11:10:00,171.29,171.51,170.65,170.65,28346.0,170.5568,170.7759,169.9196,169.9196,28346.0
2024-01-11 11:15:00,170.62,170.82,170.41,170.82,15032.0,169.8897,170.0889,169.6806,170.0889,15032.0
2024-01-11 11:20:00,170.79,171.0,170.75,170.98,11608.0,170.059,170.2681,170.0192,170.2482,11608.0
2024-01-11 11:25:00,170.96,171.05,170.83,170.91,5823.0,170.2283,170.3179,170.0988,170.1785,5823.0
2024-01-11 11:30:00,170.86,170.91,170.71,170.86,5482.0,170.1287,170.1785,169.9793,170.1287,5482.0
2024-01-11 11:35:00,170.87,171.05,170.69,170.69,6685.0,170.1386,170.3179,169.9594,169.9594,6685.0
2024-01-11 11:40:00,170.75,170.81,170.5,170.58,6449.0,170.0192,170.0789,169.7702,169.8499,6449.0
2024-01-11 11:45:00,170.47,170.91,170.2,170.91,11016.0,169.7404,170.1785,169.4715,170.1785,11016.0
2024-01-11 11:50:00,170.91,170.98,170.59,170.72,10582.0,170.1785,170.2482,169.8598,169.9893,10582.0
2024-01-11 11:55:00,170.72,170.89,170.67,170.85,6928.0,169.9893,170.1586,169.9395,170.1187,6928.0
2024-01-11 12:00:00,170.75,171.12,170.75,171.07,5504.0,170.0192,170.3876,170.0192,170.3378,5504.0
2024-01-11 12:05:00,171.22,171.35,171.09,171.33,3900.0,170.4871,170.6166,170.3577,170.5967,3900.0
2024-01-11 12:10:00,171.32,171.44,171.21,171.36,6281.0,170.5867,170.7062,170.4772,170.6265,6281.0
2024-01-11 12:15:00,171.42,171.42,171.16,171.21,5000.0,170.6863,170.6863,170.4274,170.4772,5000.0
2024-01-11 12:20:00,171.2,171.33,171.11,171.31,4657.0,170.4672,170.5967,170.3776,170.5768,4657.0
2024-01-11 12:25:00,171.35,171.35,171.07,171.07,7795.0,170.6166,170.6166,170.3378,170.3378,7795.0
2024-01-11 12:30:00,171.25,171.3,171.18,171.23,2300.0,170.517,170.5668,170.4473,170.4971,2300.0
2024-01-11 12:35:00,171.23,171.39,171.13,171.34,4194.0,170.4971,170.6564,170.3975,170.6066,4194.0
2024-01-11 12:40:00,171.39,171.85,171.39,171.75,4700.0,170.6564,171.1144,170.6564,171.0149,4700.0
2024-01-11 12:45:00,171.79,171.91,171.78,171.89,4448.0,171.0547,171.1742,171.0447,171.1543,4448.0
2024-01-11 12:50:00,171.93,172.17,171.93,172.01,8773.0,171.1941,171.4331,171.1941,171.2738,8773.0
2024-01-11 12:55:00,172.08,172.2,171.99,172.05,9290.0,171.3435,171.4629,171.2538,171.3136,9290.0
2024-01-11 13:00:00,172.03,172.47,172.01,172.43,7585.0,171.2937,171.7318,171.2738,171.692,7585.0
2024-01-11 13:05:00,172.51,172.58,172.37,172.4,3800.0,171.7716,171.8413,171.6322,171.6621,3800.0
2024-01-11 13:10:00,172.42,172.68,172.38,172.66,6391.0,171.682,171.9409,171.6422,171.921,6391.0
2024-01-11 13:15:00,172.69,172.82,172.64,172.75,9783.0,171.9509,172.0803,171.9011,172.0106,9783.0
2024-01-11 13:20:00,172.69,172.87,172.66,172.87,3200.0,171.9509,172.1301,171.921,172.1301,3200.0
2024-01-11 13:25:00,172.88,172.93,172.61,172.69,8188.0,172.14,172.1898,171.8712,171.9509,8188.0
2024-01-11 13:30:00,172.81,172.81,172.53,172.63,5441.0,172.0703,172.0703,171.7915,171.8911,5441.0
2024-01-11 13:35:00,172.67,172.7,172.62,172.7,3530.0,171.9309,171.9608,171.8811,171.9608,3530.0
2024-01-11 13:40:00,172.65,172.7,172.61,172.67,6791.0,171.911,171.9608,171.8712,171.9309,6791.0
2024-01-11 13:45:00,172.69,172.79,172.58,172.58,3700.0,171.9509,172.0504,171.8413,171.8413,3700.0
2024-01-11 13:50:00,172.6,172.96,172.4,172.83,11754.0,171.8612,172.2197,171.6621,172.0903,11754.0
2024-01-11 13:55:00,172.83,173.17,172.8,173.11,8689.0,172.0903,172.4288,172.0604,172.3691,8689.0
2024-01-11 14:00:00,173.1,173.27,172.95,173.02,16177.0,172.3591,172.5284,172.2097,172.2794,16177.0
2024-01-11 14:05:00,173.03,173.03,172.78,172.79,11588.0,172.2894,172.2894,172.0405,172.0504,11588.0
2024-01-11 14:10:00,172.77,173.17,172.77,173.17,13219.0,172.0305,172.4288,172.0305,172.4288,13219.0
2024-01-11 14:15:00,173.17,173.23,173.05,173.06,8439.0,172.4288,172.4885,172.3093,172.3193,8439.0
2024-01-11 14:20:00,173.07,173.16,172.8,172.88,8210.0,172.3292,172.4188,172.0604,172.14,8210.0
2024-01-11 14:25:00,172.87,173.28,172.84,173.24,6681.0,172.1301,172.5383,172.1002,172.4985,6681.0
2024-01-11 14:30:00,173.25,173.41,173.14,173.26,3800.0,172.5085,172.6678,172.3989,172.5184,3800.0
2024-01-11 14:35:00,173.25,173.38,173.24,173.35,6238.0,172.5085,172.6379,172.4985,172.608,6238.0
2024-01-11 14:40:00,173.36,173.51,173.29,173.29,6235.0,172.618,172.7673,172.5483,172.5483,6235.0
2024-01-11 14:45:00,173.34,173.5,173.31,173.49,4500.0,172.5981,172.7574,172.5682,172.7474,4500.0
2024-01-11 14:50:00,173.53,173.66,173.52,173.65,10609.0,172.7873,172.9167,172.7773,172.9067,10609.0
2024-01-11 14:55:00,173.62,173.87,173.62,173.73,9100.0,172.8769,173.1258,172.8769,172.9864,9100.0
2024-01-11 15:00:00,173.77,173.77,173.38,173.43,7258.0,173.0262,173.0262,172.6379,172.6877,7258.0
2024-01-11 15:05:00,173.44,173.46,173.25,173.26,4300.0,172.6976,172.7176,172.5085,172.5184,4300.0
2024-01-11 15:10:00,173.26,173.45,173.04,173.45,7086.0,172.5184,172.7076,172.2994,172.7076,7086.0
2024-01-11 15:15:00,173.4,173.4,173.07,173.19,10404.0,172.6578,172.6578,172.3292,172.4487,10404.0
2024-01-11 15:20:00,173.24,173.4,173.21,173.33,4900.0,172.4985,172.6578,172.4686,172.5881,4900.0
2024-01-11 15:25:00,173.32,173.52,173.25,173.29,4505.0,172.5782,172.7773,172.5085,172.5483,4505.0
2024-01-11 15:30:00,173.3,173.43,173.3,173.43,3128.0,172.5582,172.6877,172.5582,172.6877,3128.0
2024-01-11 15:35:00,173.42,173.42,173.07,173.09,4000.0,172.6777,172.6777,172.3292,172.3491,4000.0
2024-01-11 15:40:00,173.12,173.28,173.09,173.21,4900.0,172.379,172.5383,172.3491,172.4686,4900.0
2024-01-11 15:45:00,173.17,173.45,173.17,173.36,5897.0,172.4288,172.7076,172.4288,172.618,5897.0
2024-01-11 15:50:00,173.31,173.51,173.11,173.51,23054.0,172.5682,172.7673,172.3691,172.7673,23054.0
2024-01-11 15:55:00,173.47,173.68,173.39,173.55,35425.0,172.7275,172.9366,172.6479,172.8072,35425.0
2024-01-12 09:30:00,173.62,173.62,173.21,173.38,8588.0,172.8769,172.8769,172.4686,172.6379,8588.0
2024-01-12 09:35:00,173.41,173.75,173.26,173.48,5326.0,172.6678,173.0063,172.5184,172.7375,5326.0
2024-01-12 09:40:00,173.5,174.0,173.46,173.92,5500.0,172.7574,173.2552,172.7176,173.1756,5500.0
2024-01-12 09:45:00,174.02,174.15,173.85,174.03,16179.0,173.2752,173.4046,173.1059,173.2851,16179.0
2024-01-12 09:50:00,174.03,174.08,173.63,173.63,17100.0,173.2851,173.3349,172.8868,172.8868,17100.0
2024-01-12 09:55:00,173.71,173.92,173.25,173.25,9894.0,172.9665,173.1756,172.5085,172.5085,9894.0
2024-01-12 10:00:00,173.28,173.28,172.72,172.97,5524.0,172.5383,172.5383,171.9807,172.2297,5524.0
2024-01-12 10:05:00,172.87,173.51,172.82,173.37,10379.0,172.1301,172.7673,172.0803,172.6279,10379.0
2024-01-12 10:10:00,173.42,173.5,172.87,173.03,3949.0,172.6777,172.7574,172.1301,172.2894,3949.0
2024-01-12 10:15:00,173.04,173.31,172.84,172.87,3300.0,172.2994,172.5682,172.1002,172.1301,3300.0
2024-01-12 10:20:00,172.99,173.2,172.9,173.2,4500.0,172.2496,172.4587,172.16,172.4587,4500.0
2024-01-12 10:25:00,173.24,173.33,173.03,173.16,3538.0,172.4985,172.5881,172.2894,172.4188,3538.0
2024-01-12 10:30:00,173.2,173.47,173.2,173.36,3100.0,172.4587,172.7275,172.4587,172.618,3100.0
2024-01-12 10:35:00,173.39,173.4,172.77,172.86,6511.0,172.6479,172.6578,172.0305,172.1201,6511.0
2024-01-12 10:40:00,172.87,173.12,172.73,172.97,7148.0,172.1301,172.379,171.9907,172.2297,7148.0
2024-01-12 10:45:00,172.89,172.91,172.48,172.48,3200.0,172.15,172.1699,171.7417,171.7417,3200.0
2024-01-12 10:50:00,172.49,172.49,172.08,172.15,3776.0,171.7517,171.7517,171.3435,171.4132,3776.0
2024-01-12 10:55:00,172.17,172.42,172.14,172.39,5530.0,171.4331,171.682,171.4032,171.6521,5530.0
2024-01-12 11:00:00,172.37,172.53,172.25,172.34,4527.0,171.6322,171.7915,171.5127,171.6023,4527.0
2024-01-12 11:05:00,172.29,172.61,172.23,172.61,3708.0,171.5526,171.8712,171.4928,171.8712,3708.0
2024-01-12 11:10:00,172.67,172.83,172.65,172.81,3500.0,171.9309,172.0903,171.911,172.0703,3500.0
2024-01-12 11:15:00,172.8,173.04,172.78,172.89,2700.0,172.0604,172.2994,172.0405,172.15,2700.0
2024-01-12 11:20:00,172.87,172.89,172.77,172.81,9793.0,172.1301,172.15,172.0305,172.0703,9793.0
2024-01-12 11:25:00,172.84,173.03,172.84,172.85,3200.0,172.1002,172.2894,172.1002,172.1102,3200.0
2024-01-12 11:30:00,172.82,172.86,172.67,172.78,1600.0,172.0803,172.1201,171.9309,172.0405,1600.0
2024-01-12 11:35:00,172.72,172.72,172.22,172.38,5844.0,171.9807,171.9807,171.4829,171.6422,5844.0
2024-01-12 11:40:00,172.43,172.5,172.35,172.5,3678.0,171.692,171.7617,171.6123,171.7617,3678.0
2024-01-12 11:45:00,172.46,172.54,172.34,172.48,5563.0,171.7218,171.8015,171.6023,171.7417,5563.0
2024-01-12 11:50:00,172.52,172.61,172.34,172.4,2300.0,171.7816,171.8712,171.6023,171.6621,2300.0
2024-01-12 11:55:00,172.46,172.48,172.17,172.25,3348.0,171.7218,171.7417,171.4331,171.5127,3348.0
2024-01-12 12:00:00,172.24,172.32,172.21,172.25,800.0,171.5028,171.5824,171.4729,171.5127,800.0
2024-01-12 12:05:00,172.3,172.42,172.26,172.36,2200.0,171.5625,171.682,171.5227,171.6223,2200.0
2024-01-12 12:10:00,172.39,172.56,172.36,172.5,14200.0,171.6521,171.8214,171.6223,171.7617,14200.0
2024-01-12 12:15:00,172.47,172.62,172.47,172.61,2683.0,171.7318,171.8811,171.7318,171.8712,2683.0
2024-01-12 12:20:00,172.59,172.62,172.39,172.39,4355.0,171.8513,171.8811,171.6521,171.6521,4355.0
2024-01-12 12:25:00,172.42,172.48,172.3,172.48,4000.0,171.682,171.7417,171.5625,171.7417,4000.0
2024-01-12 12:30:00,172.47,172.6,172.45,172.45,1943.0,171.7318,171.8612,171.7119,171.7119,1943.0
2024-01-12 12:35:00,172.49,172.49,172.35,172.44,1000.0,171.7517,171.7517,171.6123,171.7019,1000.0
2024-01-12 12:40:00,172.48,172.54,172.39,172.53,6270.0,171.7417,171.8015,171.6521,171.7915,6270.0
2024-01-12 12:45:00,172.46,172.46,172.31,172.39,2700.0,171.7218,171.7218,171.5725,171.6521,2700.0
2024-01-12 12:50:00,172.35,172.68,172.3,172.65,9685.0,171.6123,171.9409,171.5625,171.911,9685.0
2024-01-12 12:55:00,172.67,172.7,172.44,172.51,3534.0,171.9309,171.9608,171.7019,171.7716,3534.0
2024-01-12 13:00:00,172.55,172.66,172.53,172.66,1800.0,171.8114,171.921,171.7915,171.921,1800.0
2024-01-12 13:05:00,172.61,172.66,172.54,172.66,1900.0,171.8712,171.921,171.8015,171.921,1900.0
2024-01-12 13:10:00,172.68,172.78,172.67,172.76,1500.0,171.9409,172.0405,171.9309,172.0206,1500.0
2024-01-12 13:15:00,172.71,172.73,172.62,172.65,1764.0,171.9708,171.9907,171.8811,171.911,1764.0
2024-01-12 13:20:00,172.67,172.73,172.57,172.69,3576.0,171.9309,171.9907,171.8314,171.9509,3576.0
2024-01-12 13:25:00,172.7,172.76,172.66,172.67,1800.0,171.9608,172.0206,171.921,171.9309,1800.0
2024-01-12 13:30:00,172.69,172.71,172.6,172.69,1700.0,171.9509,171.9708,171.8612,171.9509,1700.0
2024-01-12 13:35:00,172.64,172.71,172.63,172.69,1800.0,171.9011,171.9708,171.8911,171.9509,1800.0
2024-01-12 13:40:00,172.76,172.76,172.66,172.66,2100.0,172.0206,172.0206,171.921,171.921,2100.0
2024-01-12 13:45:00,172.69,172.77,172.63,172.77,3000.0,171.9509,172.0305,171.8911,172.0305,3000.0
2024-01-12 13:50:00,172.77,172.94,172.75,172.92,2300.0,172.0305,172.1998,172.0106,172.1799,2300.0
2024-01-12 13:55:00,172.98,173.0,172.84,172.97,1600.0,172.2396,172.2595,172.1002,172.2297,1600.0
2024-01-12 14:00:00,173.02,173.03,172.95,172.99,1200.0,172.2794,172.2894,172.2097,172.2496,1200.0
2024-01-12 14:05:00,173.02,173.06,172.95,173.05,1300.0,172.2794,172.3193,172.2097,172.3093,1300.0
2024-01-12 14:10:00,172.98,173.11,172.98,173.06,2700.0,172.2396,172.3691,172.2396,172.3193,2700.0
2024-01-12 14:15:00,173.06,173.12,173.01,173.05,1300.0,172.3193,172.379,172.2695,172.3093,1300.0
2024-01-12 14:20:00,173.07,173.07,172.8,172.98,3802.0,172.3292,172.3292,172.0604,172.2396,3802.0
2024-01-12 14:25:00,172.91,172.92,172.84,172.89,900.0,172.1699,172.1799,172.1002,172.15,900.0
2024-01-12 14:30:00,172.86,172.86,172.61,172.71,3900.0,172.1201,172.1201,171.8712,171.9708,3900.0
2024-01-12 14:35:00,172.63,172.71,172.53,172.67,400.0,171.8911,171.9708,171.7915,171.9309,400.0
2024-01-12 14:40:00,172.72,172.76,172.68,172.7,900.0,171.9807,172.0206,171.9409,171.9608,900.0
2024-01-12 14:45:00,172.72,172.79,172.7,172.79,1400.0,171.9807,172.0504,171.9608,172.0504,1400.0
2024-01-12 14:50:00,172.8,172.86,172.76,172.77,3100.0,172.0604,172.1201,172.0206,172.0305,3100.0
2024-01-12 14:55:00,172.65,172.82,172.63,172.69,2500.0,171.911,172.0803,171.8911,171.9509,2500.0
2024-01-12 15:00:00,172.7,172.73,172.6,172.72,5442.0,171.9608,171.9907,171.8612,171.9807,5442.0
2024-01-12 15:05:00,172.7,172.85,172.7,172.75,3080.0,171.9608,172.1102,171.9608,172.0106,3080.0
2024-01-12 15:10:00,172.7,172.81,172.65,172.81,2200.0,171.9608,172.0703,171.911,172.0703,2200.0
2024-01-12 15:15:00,172.74,172.78,172.62,172.67,3200.0,172.0006,172.0405,171.8811,171.9309,3200.0
2024-01-12 15:20:00,172.67,172.68,172.54,172.61,3977.0,171.9309,171.9409,171.8015,171.8712,3977.0
2024-01-12 15:25:00,172.6,172.88,172.6,172.83,4900.0,171.8612,172.14,171.8612,172.0903,4900.0
2024-01-12 15:30:00,172.82,172.91,172.76,172.91,6747.0,172.0803,172.1699,172.0206,172.1699,6747.0
2024-01-12 15:35:00,172.89,172.91,172.83,172.85,3300.0,172.15,172.1699,172.0903,172.1102,3300.0
2024-01-12 15:40:00,172.86,173.01,172.79,173.01,7207.0,172.1201,172.2695,172.0504,172.2695,7207.0
2024-01-12 15:45:00,172.97,173.06,172.97,173.05,9089.0,172.2297,172.3193,172.2297,172.3093,9089.0
2024-01-12 15:50:00,173.07,173.1,172.88,172.94,16385.0,172.3292,172.3591,172.14,172.1998,16385.0
2024-01-12 15:55:00,172.93,173.06,172.89,172.93,20662.0,172.1898,172.3193,172.15,172.1898,20662.0
2024-01-16 09:30:00,173.28,173.75,172.74,173.61,19805.0,172.5383,173.0063,172.0006,172.8669,19805.0
2024-01-16 09:35:00,173.55,174.0,173.42,173.7,13422.0,172.8072,173.2552,172.6777,172.9565,13422.0
2024-01-16 09:40:00,173.55,173.64,173.08,173.24,9896.0,172.8072,172.8968,172.3392,172.4985,9896.0
2024-01-16 09:45:00,173.27,173.6,173.16,173.37,6087.0,172.5284,172.857,172.4188,172.6279,6087.0
2024-01-16 09:50:00,173.39,173.7,173.18,173.51,8665.0,172.6479,172.9565,172.4388,172.7673,8665.0
2024-01-16 09:55:00,173.68,174.0,173.68,173.98,5335.0,172.9366,173.2552,172.9366,173.2353,5335.0
2024-01-16 10:00:00,173.98,174.1,173.81,173.92,7053.0,173.2353,173.3548,173.0661,173.1756,7053.0
2024-01-16 10:05:00,174.1,174.29,173.9,174.28,6600.0,173.3548,173.544,173.1557,173.534,6600.0
2024-01-16 10:10:00,174.28,174.53,174.24,174.48,5973.0,173.534,173.783,173.4942,173.7332,5973.0
2024-01-16 10:15:00,174.57,175.09,174.52,175.04,3601.0,173.8228,174.3406,173.773,174.2908,3601.0
2024-01-16 10:20:00,175.05,175.56,175.0,175.55,8987.0,174.3007,174.8086,174.251,174.7986,8987.0
2024-01-16 10:25:00,175.58,175.58,175.33,175.36,8086.0,174.8285,174.8285,174.5796,174.6094,8086.0
2024-01-16 10:30:00,175.41,175.74,175.41,175.69,4375.0,174.6592,174.9878,174.6592,174.938,4375.0
2024-01-16 10:35:00,175.66,175.68,175.39,175.64,8658.0,174.9081,174.9281,174.6393,174.8882,8658.0
2024-01-16 10:40:00,175.64,176.12,175.62,176.08,10809.0,174.8882,175.3662,174.8683,175.3263,10809.0
2024-01-16 10:45:00,176.11,176.42,176.04,176.41,7987.0,175.3562,175.6649,175.2865,175.6549,7987.0
2024-01-16 10:50:00,176.44,176.85,176.37,176.78,15383.0,175.6848,176.093,175.6151,176.0233,15383.0
2024-01-16 10:55:00,176.78,176.85,176.5,176.5,12100.0,176.0233,176.093,175.7445,175.7445,12100.0
2024-01-16 11:00:00,176.59,176.63,175.66,176.0,34951.0,175.8342,175.874,174.9081,175.2467,34951.0
2024-01-16 11:05:00,175.79,176.27,175.79,175.95,4500.0,175.0376,175.5155,175.0376,175.1969,4500.0
2024-01-16 11:10:00,175.95,175.95,175.3,175.88,7206.0,175.1969,175.1969,174.5497,175.1272,7206.0
2024-01-16 11:15:00,175.79,176.28,175.75,176.07,9597.0,175.0376,175.5255,174.9978,175.3164,9597.0
2024-01-16 11:20:00,176.09,176.37,175.97,176.29,8213.0,175.3363,175.6151,175.2168,175.5354,8213.0
2024-01-16 11:25:00,176.28,176.31,176.05,176.06,7700.0,175.5255,175.5554,175.2965,175.3064,7700.0
2024-01-16 11:30:00,176.12,176.43,176.1,176.33,5100.0,175.3662,175.6748,175.3463,175.5753,5100.0
2024-01-16 11:35:00,176.33,176.37,175.95,176.17,7238.0,175.5753,175.6151,175.1969,175.416,7238.0
2024-01-16 11:40:00,176.14,176.21,176.01,176.11,5223.0,175.3861,175.4558,175.2566,175.3562,5223.0
2024-01-16 11:45:00,176.07,176.13,175.78,175.78,3722.0,175.3164,175.3761,175.0276,175.0276,3722.0
2024-01-16 11:50:00,175.83,175.87,175.53,175.55,7895.0,175.0774,175.1172,174.7787,174.7986,7895.0
2024-01-16 11:55:00,175.55,175.67,175.46,175.53,4300.0,174.7986,174.9181,174.709,174.7787,4300.0
2024-01-16 12:00:00,175.49,175.62,175.21,175.25,10386.0,174.7389,174.8683,174.4601,174.4999,10386.0
2024-01-16 12:05:00,175.2,175.29,175.05,175.09,10098.0,174.4501,174.5397,174.3007,174.3406,10098.0
2024-01-16 12:10:00,175.13,175.5,175.11,175.42,5561.0,174.3804,174.7488,174.3605,174.6692,5561.0
2024-01-16 12:15:00,175.5,175.58,175.3,175.33,2900.0,174.7488,174.8285,174.5497,174.5796,2900.0
2024-01-16 12:20:00,175.41,175.5,175.28,175.37,5370.0,174.6592,174.7488,174.5298,174.6194,5370.0
2024-01-16 12:25:00,175.37,175.37,175.05,175.13,4220.0,174.6194,174.6194,174.3007,174.3804,4220.0
2024-01-16 12:30:00,175.15,175.15,174.89,174.98,10900.0,174.4003,174.4003,174.1414,174.231,10900.0
2024-01-16 12:35:00,174.96,175.25,174.96,175.12,7564.0,174.2111,174.4999,174.2111,174.3704,7564.0
2024-01-16 12:40:00,175.11,175.13,174.97,174.98,10100.0,174.3605,174.3804,174.2211,174.231,10100.0
2024-01-16 12:45:00,175.0,175.06,174.79,174.81,11062.0,174.251,174.3107,174.0419,174.0618,11062.0
2024-01-16 12:50:00,174.79,175.01,174.78,174.83,7200.0,174.0419,174.2609,174.0319,174.0817,7200.0
2024-01-16 12:55:00,174.84,174.94,174.69,174.8,6624.0,174.0916,174.1912,173.9423,174.0518,6624.0
2024-01-16 13:00:00,174.75,174.85,174.71,174.79,3869.0,174.002,174.1016,173.9622,174.0419,3869.0
2024-01-16 13:05:00,174.85,174.99,174.84,174.95,3600.0,174.1016,174.241,174.0916,174.2012,3600.0
2024-01-16 13:10:00,175.01,175.07,174.89,175.03,2200.0,174.2609,174.3207,174.1414,174.2808,2200.0
2024-01-16 13:15:00,175.09,175.45,175.09,175.38,16960.0,174.3406,174.699,174.3406,174.6293,16960.0
2024-01-16 13:20:00,175.39,175.39,175.12,175.26,6015.0,174.6393,174.6393,174.3704,174.5098,6015.0
2024-01-16 13:25:00,175.31,175.41,175.15,175.41,3520.0,174.5596,174.6592,174.4003,174.6592,3520.0
2024-01-16 13:30:00,175.47,175.53,175.39,175.5,3034.0,174.719,174.7787,174.6393,174.7488,3034.0
2024-01-16 13:35:00,175.5,175.5,175.14,175.14,8646.0,174.7488,174.7488,174.3904,174.3904,8646.0
2024-01-16 13:40:00,175.17,175.26,175.12,175.14,3500.0,174.4202,174.5098,174.3704,174.3904,3500.0
2024-01-16 13:45:00,175.12,175.12,175.0,175.09,2800.0,174.3704,174.3704,174.251,174.3406,2800.0
2024-01-16 13:50:00,175.05,175.1,174.85,174.9,3100.0,174.3007,174.3505,174.1016,174.1514,3100.0
2024-01-16 13:55:00,174.82,174.85,174.65,174.79,4592.0,174.0717,174.1016,173.9025,174.0419,4592.0
2024-01-16 14:00:00,174.73,174.86,174.73,174.76,1600.0,173.9821,174.1116,173.9821,174.012,1600.0
2024-01-16 14:05:00,174.75,174.9,174.73,174.73,2000.0,174.002,174.1514,173.9821,173.9821,2000.0
2024-01-16 14:10:00,174.73,174.78,174.6,174.64,5090.0,173.9821,174.0319,173.8527,173.8925,5090.0
2024-01-16 14:15:00,174.62,174.62,174.34,174.34,6243.0,173.8726,173.8726,173.5938,173.5938,6243.0
2024-01-16 14:20:00,174.38,174.61,174.38,174.54,5400.0,173.6336,173.8626,173.6336,173.7929,5400.0
2024-01-16 14:25:00,174.58,174.8,174.49,174.74,5967.0,173.8328,174.0518,173.7431,173.9921,5967.0
2024-01-16 14:30:00,174.75,174.9,174.62,174.9,7304.0,174.002,174.1514,173.8726,174.1514,7304.0
2024-01-16 14:35:00,174.9,174.92,174.75,174.79,4147.0,174.1514,174.1713,174.002,174.0419,4147.0
2024-01-16 14:40:00,174.86,174.94,174.77,174.94,3582.0,174.1116,174.1912,174.0219,174.1912,3582.0
2024-01-16 14:45:00,174.98,175.23,174.93,175.22,9300.0,174.231,174.48,174.1813,174.47,9300.0
2024-01-16 14:50:00,175.22,175.36,175.16,175.24,5300.0,174.47,174.6094,174.4103,174.4899,5300.0
2024-01-16 14:55:00,175.28,175.29,175.17,175.23,2500.0,174.5298,174.5397,174.4202,174.48,2500.0
2024-01-16 15:00:00,175.26,175.4,175.16,175.25,8942.0,174.5098,174.6493,174.4103,174.4999,8942.0
2024-01-16 15:05:00,175.22,175.38,175.21,175.26,5422.0,174.47,174.6293,174.4601,174.5098,5422.0
2024-01-16 15:10:00,175.36,175.46,175.24,175.24,4000.0,174.6094,174.709,174.4899,174.4899,4000.0
2024-01-16 15:15:00,175.2,175.44,175.2,175.43,5597.0,174.4501,174.6891,174.4501,174.6791,5597.0
2024-01-16 15:20:00,175.46,175.48,175.22,175.25,5500.0,174.709,174.7289,174.47,174.4999,5500.0
2024-01-16 15:25:00,175.23,175.36,175.14,175.19,8322.0,174.48,174.6094,174.3904,174.4401,8322.0
2024-01-16 15:30:00,175.2,175.27,175.07,175.07,5200.0,174.4501,174.5198,174.3207,174.3207,5200.0
2024-01-16 15:35:00,175.1,175.28,175.09,175.23,14404.0,174.3505,174.5298,174.3406,174.48,14404.0
2024-01-16 15:40:00,175.22,175.34,175.2,175.27,6779.0,174.47,174.5895,174.4501,174.5198,6779.0
2024-01-16 15:45:00,175.28,175.41,175.17,175.21,8771.0,174.5298,174.6592,174.4202,174.4601,8771.0
2024-01-16 15:50:00,175.21,175.45,175.14,175.43,27448.0,174.4601,174.699,174.3904,174.6791,27448.0
2024-01-16 15:55:00,175.41,175.78,175.4,175.73,53685.0,174.6592,175.0276,174.6493,174.9778,53685.0
2024-01-17 09:30:00,174.48,174.65,172.58,172.62,15137.0,173.7332,173.9025,171.8413,171.8811,15137.0
2024-01-17 09:35:00,172.55,173.0,172.44,172.93,38723.0,171.8114,172.2595,171.7019,172.1898,38723.0
2024-01-17 09:40:00,172.92,173.13,172.5,172.51,11763.0,172.1799,172.389,171.7617,171.7716,11763.0
2024-01-17 09:45:00,172.51,172.68,172.15,172.37,9042.0,171.7716,171.9409,171.4132,171.6322,9042.0
2024-01-17 09:50:00,172.35,172.42,172.05,172.13,11266.0,171.6123,171.682,171.3136,171.3932,11266.0
2024-01-17 09:55:00,172.17,172.29,171.8,171.82,10393.0,171.4331,171.5526,171.0647,171.0846,10393.0
2024-01-17 10:00:00,171.78,172.2,171.52,172.18,12190.0,171.0447,171.4629,170.7859,171.443,12190.0
2024-01-17 10:05:00,172.13,172.61,172.04,172.5,13685.0,171.3932,171.8712,171.3036,171.7617,13685.0
2024-01-17 10:10:00,172.39,172.65,172.24,172.59,6160.0,171.6521,171.911,171.5028,171.8513,6160.0
2024-01-17 10:15:00,172.55,172.69,172.31,172.4,8358.0,171.8114,171.9509,171.5725,171.6621,8358.0
2024-01-17 10:20:00,172.27,172.31,172.07,172.31,9796.0,171.5326,171.5725,171.3335,171.5725,9796.0
2024-01-17 10:25:00,172.39,172.78,172.39,172.7,7814.0,171.6521,172.0405,171.6521,171.9608,7814.0
2024-01-17 10:30:00,172.6,172.69,172.47,172.55,7558.0,171.8612,171.9509,171.7318,171.8114,7558.0
2024-01-17 10:35:00,172.52,172.85,172.29,172.84,7924.0,171.7816,172.1102,171.5526,172.1002,7924.0
2024-01-17 10:40:00,172.75,173.0,172.75,172.86,4000.0,172.0106,172.2595,172.0106,172.1201,4000.0
2024-01-17 10:45:00,172.85,173.04,172.76,172.76,6624.0,172.1102,172.2994,172.0206,172.0206,6624.0
2024-01-17 10:50:00,172.8,172.8,172.58,172.59,1800.0,172.0604,172.0604,171.8413,171.8513,1800.0
2024-01-17 10:55:00,172.6,172.62,172.41,172.61,5100.0,171.8612,171.8811,171.672,171.8712,5100.0
2024-01-17 11:00:00,172.63,172.93,172.62,172.93,5974.0,171.8911,172.1898,171.8811,172.1898,5974.0
2024-01-17 11:05:00,172.98,173.16,172.93,173.11,6494.0,172.2396,172.4188,172.1898,172.3691,6494.0
2024-01-17 11:10:00,173.11,173.12,172.88,172.92,4669.0,172.3691,172.379,172.14,172.1799,4669.0
2024-01-17 11:15:00,172.95,173.18,172.91,173.11,7079.0,172.2097,172.4388,172.1699,172.3691,7079.0
2024-01-17 11:20:00,173.23,173.64,173.2,173.62,6700.0,172.4885,172.8968,172.4587,172.8769,6700.0
2024-01-17 11:25:00,173.64,173.65,173.42,173.42,3889.0,172.8968,172.9067,172.6777,172.6777,3889.0
2024-01-17 11:30:00,173.5,173.56,173.35,173.56,2400.0,172.7574,172.8171,172.608,172.8171,2400.0
2024-01-17 11:35:00,173.54,173.64,173.48,173.62,2400.0,172.7972,172.8968,172.7375,172.8769,2400.0
2024-01-17 11:40:00,173.6,173.65,173.42,173.54,3300.0,172.857,172.9067,172.6777,172.7972,3300.0
2024-01-17 11:45:00,173.57,173.77,173.27,173.38,9298.0,172.8271,173.0262,172.5284,172.6379,9298.0
2024-01-17 11:50:00,173.35,173.38,173.16,173.19,5300.0,172.608,172.6379,172.4188,172.4487,5300.0
2024-01-17 11:55:00,173.21,173.28,173.18,173.18,1500.0,172.4686,172.5383,172.4388,172.4388,1500.0
2024-01-17 12:00:00,173.2,173.33,173.15,173.15,3400.0,172.4587,172.5881,172.4089,172.4089,3400.0
2024-01-17 12:05:00,173.14,173.16,173.01,173.02,1505.0,172.3989,172.4188,172.2695,172.2794,1505.0
2024-01-17 12:10:00,173.02,173.31,172.97,173.27,3603.0,172.2794,172.5682,172.2297,172.5284,3603.0
2024-01-17 12:15:00,173.27,173.3,173.14,173.23,1200.0,172.5284,172.5582,172.3989,172.4885,1200.0
2024-01-17 12:20:00,173.25,173.25,172.9,172.9,1015.0,172.5085,172.5085,172.16,172.16,1015.0
2024-01-17 12:25:00,172.91,172.94,172.78,172.89,1600.0,172.1699,172.1998,172.0405,172.15,1600.0
2024-01-17 12:30:00,172.84,173.0,172.83,172.87,2514.0,172.1002,172.2595,172.0903,172.1301,2514.0
2024-01-17 12:35:00,172.9,172.94,172.76,172.77,2701.0,172.16,172.1998,172.0206,172.0305,2701.0
2024-01-17 12:40:00,172.79,172.87,172.65,172.7,2720.0,172.0504,172.1301,171.911,171.9608,2720.0
2024-01-17 12:45:00,172.81,172.98,172.81,172.93,2620.0,172.0703,172.2396,172.0703,172.1898,2620.0
2024-01-17 12:50:00,172.9,173.15,172.89,173.12,3200.0,172.16,172.4089,172.15,172.379,3200.0
2024-01-17 12:55:00,173.09,173.25,173.09,173.18,3200.0,172.3491,172.5085,172.3491,172.4388,3200.0
2024-01-17 13:00:00,173.19,173.32,173.16,173.21,8932.0,172.4487,172.5782,172.4188,172.4686,8932.0
2024-01-17 13:05:00,173.26,173.26,173.09,173.09,2550.0,172.5184,172.5184,172.3491,172.3491,2550.0
2024-01-17 13:10:00,173.03,173.03,172.88,172.91,2400.0,172.2894,172.2894,172.14,172.1699,2400.0
2024-01-17 13:15:00,172.86,172.89,172.78,172.83,1900.0,172.1201,172.15,172.0405,172.0903,1900.0
2024-01-17 13:20:00,172.82,172.82,172.62,172.73,4641.0,172.0803,172.0803,171.8811,171.9907,4641.0
2024-01-17 13:25:00,172.7,172.78,172.67,172.68,3100.0,171.9608,172.0405,171.9309,171.9409,3100.0
2024-01-17 13:30:00,172.67,172.77,172.59,172.66,4400.0,171.9309,172.0305,171.8513,171.921,4400.0
2024-01-17 13:35:00,172.62,172.73,172.6,172.68,2429.0,171.8811,171.9907,171.8612,171.9409,2429.0
2024-01-17 13:40:00,172.66,172.71,172.55,172.71,3500.0,171.921,171.9708,171.8114,171.9708,3500.0
2024-01-17 13:45:00,172.64,172.66,172.39,172.41,5566.0,171.9011,171.921,171.6521,171.672,5566.0
2024-01-17 13:50:00,172.42,172.75,172.42,172.66,8900.0,171.682,172.0106,171.682,171.921,8900.0
2024-01-17 13:55:00,172.67,172.93,172.64,172.9,4301.0,171.9309,172.1898,171.9011,172.16,4301.0
2024-01-17 14:00:00,172.88,173.07,172.87,172.95,7204.0,172.14,172.3292,172.1301,172.2097,7204.0
2024-01-17 14:05:00,172.9,173.04,172.88,173.03,3100.0,172.16,172.2994,172.14,172.2894,3100.0
2024-01-17 14:10:00,172.99,173.05,172.96,173.05,14855.0,172.2496,172.3093,172.2197,172.3093,14855.0
2024-01-17 14:15:00,173.05,173.23,173.03,173.23,21888.0,172.3093,172.4885,172.2894,172.4885,21888.0
2024-01-17 14:20:00,173.3,173.66,173.25,173.64,30781.0,172.5582,172.9167,172.5085,172.8968,30781.0
2024-01-17 14:25:00,173.64,173.73,173.6,173.68,12261.0,172.8968,172.9864,172.857,172.9366,12261.0
2024-01-17 14:30:00,173.67,173.99,173.67,173.93,21423.0,172.9267,173.2453,172.9267,173.1855,21423.0
2024-01-17 14:35:00,174.04,174.18,174.0,174.18,3762.0,173.2951,173.4345,173.2552,173.4345,3762.0
2024-01-17 14:40:00,174.19,174.41,174.12,174.41,3670.0,173.4444,173.6635,173.3747,173.6635,3670.0
2024-01-17 14:45:00,174.5,174.5,174.09,174.1,5476.0,173.7531,173.7531,173.3449,173.3548,5476.0
2024-01-17 14:50:00,174.12,174.21,174.12,174.18,2800.0,173.3747,173.4643,173.3747,173.4345,2800.0
2024-01-17 14:55:00,174.24,174.27,174.14,174.14,6508.0,173.4942,173.5241,173.3946,173.3946,6508.0
2024-01-17 15:00:00,174.15,174.19,173.79,173.84,6129.0,173.4046,173.4444,173.0461,173.0959,6129.0
2024-01-17 15:05:00,173.86,174.04,173.8,173.95,2600.0,173.1158,173.2951,173.0561,173.2055,2600.0
2024-01-17 15:10:00,173.95,174.06,173.63,173.64,3928.0,173.2055,173.315,172.8868,172.8968,3928.0
2024-01-17 15:15:00,173.64,173.89,173.63,173.8,3662.0,172.8968,173.1457,172.8868,173.0561,3662.0
2024-01-17 15:20:00,173.77,173.88,173.62,173.76,8405.0,173.0262,173.1358,172.8769,173.0163,8405.0
2024-01-17 15:25:00,173.76,173.84,173.66,173.74,5203.0,173.0163,173.0959,172.9167,172.9964,5203.0
2024-01-17 15:30:00,173.66,173.98,173.66,173.95,10119.0,172.9167,173.2353,172.9167,173.2055,10119.0
2024-01-17 15:35:00,173.97,174.19,173.97,174.17,7735.0,173.2254,173.4444,173.2254,173.4245,7735.0
2024-01-17 15:40:00,174.19,174.24,174.11,174.21,10305.0,173.4444,173.4942,173.3648,173.4643,10305.0
2024-01-17 15:45:00,174.23,174.52,174.23,174.41,11457.0,173.4843,173.773,173.4843,173.6635,11457.0
2024-01-17 15:50:00,174.43,174.91,174.43,174.76,44159.0,173.6834,174.1613,173.6834,174.012,44159.0
2024-01-17 15:55:00,174.74,174.87,174.58,174.66,40859.0,173.9921,174.1215,173.8328,173.9124,40859.0
2024-01-18 09:30:00,179.66,180.13,179.28,179.39,76569.0,178.891,179.359,178.5126,178.6222,76569.0
2024-01-18 09:35:00,179.4,180.22,179.4,180.03,34131.0,178.6321,179.4486,178.6321,179.2594,34131.0
2024-01-18 09:40:00,180.01,180.2,179.66,179.87,68044.0,179.2395,179.4287,178.891,179.1001,68044.0
2024-01-18 09:45:00,179.86,180.14,179.76,179.81,50411.0,179.0902,179.369,178.9906,179.0404,50411.0
2024-01-18 09:50:00,179.82,179.91,179.49,179.5,78670.0,179.0503,179.1399,178.7217,178.7317,78670.0
2024-01-18 09:55:00,179.5,179.74,179.37,179.57,42285.0,178.7317,178.9707,178.6023,178.8014,42285.0
2024-01-18 10:00:00,179.66,179.79,179.04,179.15,27431.0,178.891,179.0205,178.2737,178.3832,27431.0
2024-01-18 10:05:00,179.08,179.17,178.83,179.02,60820.0,178.3135,178.4031,178.0646,178.2538,60820.0
2024-01-18 10:10:00,179.02,179.45,178.98,179.32,10299.0,178.2538,178.6819,178.2139,178.5525,10299.0
2024-01-18 10:15:00,179.33,179.63,179.22,179.31,16539.0,178.5624,178.8611,178.4529,178.5425,16539.0
2024-01-18 10:20:00,179.39,179.39,179.1,179.19,14759.0,178.6222,178.6222,178.3334,178.423,14759.0
2024-01-18 10:25:00,179.22,179.36,179.13,179.2,7321.0,178.4529,178.5923,178.3633,178.433,7321.0
2024-01-18 10:30:00,179.23,179.38,178.91,179.29,18399.0,178.4629,178.6122,178.1442,178.5226,18399.0
2024-01-18 10:35:00,179.26,179.55,179.21,179.38,8697.0,178.4927,178.7815,178.4429,178.6122,8697.0
2024-01-18 10:40:00,179.41,179.74,179.38,179.74,12163.0,178.6421,178.9707,178.6122,178.9707,12163.0
2024-01-18 10:45:00,179.78,179.95,179.62,179.91,11402.0,179.0105,179.1798,178.8512,179.1399,11402.0
2024-01-18 10:50:00,179.95,180.15,179.93,180.12,7651.0,179.1798,179.3789,179.1599,179.349,7651.0
2024-01-18 10:55:00,180.13,180.2,179.61,179.8,8759.0,179.359,179.4287,178.8412,179.0304,8759.0
2024-01-18 11:00:00,179.8,179.8,179.41,179.41,6040.0,179.0304,179.0304,178.6421,178.6421,6040.0
2024-01-18 11:05:00,179.52,179.81,179.51,179.78,10204.0,178.7516,179.0404,178.7417,179.0105,10204.0
2024-01-18 11:10:00,179.75,179.99,179.75,179.97,2625.0,178.9806,179.2196,178.9806,179.1997,2625.0
2024-01-18 11:15:00,179.95,180.11,179.85,180.11,6078.0,179.1798,179.3391,179.0802,179.3391,6078.0
2024-01-18 11:20:00,180.07,180.22,179.96,180.15,8391.0,179.2993,179.4486,179.1897,179.3789,8391.0
2024-01-18 11:25:00,180.17,180.31,180.09,180.28,15033.0,179.3988,179.5382,179.3192,179.5084,15033.0
2024-01-18 11:30:00,180.28,180.51,180.24,180.33,8270.0,179.5084,179.7374,179.4685,179.5581,8270.0
2024-01-18 11:35:00,180.37,180.49,180.34,180.37,30842.0,179.598,179.7175,179.5681,179.598,30842.0
2024-01-18 11:40:00,180.33,180.33,179.86,179.92,16625.0,179.5581,179.5581,179.0902,179.1499,16625.0
2024-01-18 11:45:00,179.95,180.07,179.87,179.98,5471.0,179.1798,179.2993,179.1001,179.2096,5471.0
2024-01-18 11:50:00,179.93,180.16,179.93,180.06,9044.0,179.1599,179.3889,179.1599,179.2893,9044.0
2024-01-18 11:55:00,180.09,180.12,179.93,180.0,8800.0,179.3192,179.349,179.1599,179.2296,8800.0
2024-01-18 12:00:00,180.02,180.03,179.2,179.21,36947.0,179.2495,179.2594,178.433,178.4429,36947.0
2024-01-18 12:05:00,179.19,179.35,178.84,178.96,21039.0,178.423,178.5823,178.0745,178.194,21039.0
2024-01-18 12:10:00,178.99,179.05,178.53,178.82,14297.0,178.2239,178.2836,177.7659,178.0546,14297.0
2024-01-18 12:15:00,178.77,179.17,178.73,178.88,4350.0,178.0048,178.4031,177.965,178.1144,4350.0
2024-01-18 12:20:00,178.94,179.01,178.8,178.81,11299.0,178.1741,178.2438,178.0347,178.0447,11299.0
2024-01-18 12:25:00,178.86,179.23,178.86,179.23,3072.0,178.0944,178.4629,178.0944,178.4629,3072.0
2024-01-18 12:30:00,179.21,179.23,178.81,178.81,4376.0,178.4429,178.4629,178.0447,178.0447,4376.0
2024-01-18 12:35:00,178.82,179.0,178.73,178.99,3400.0,178.0546,178.2338,177.965,178.2239,3400.0
2024-01-18 12:40:00,179.03,179.23,178.84,179.21,1474.0,178.2637,178.4629,178.0745,178.4429,1474.0
2024-01-18 12:45:00,179.14,179.23,179.14,179.14,3709.0,178.3732,178.4629,178.3732,178.3732,3709.0
2024-01-18 12:50:00,179.14,179.16,178.72,178.78,5000.0,178.3732,178.3932,177.955,178.0148,5000.0
2024-01-18 12:55:00,178.82,178.93,178.75,178.78,4202.0,178.0546,178.1641,177.9849,178.0148,4202.0
2024-01-18 13:00:00,178.79,178.79,178.39,178.46,9031.0,178.0247,178.0247,177.6265,177.6962,9031.0
2024-01-18 13:05:00,178.37,178.42,178.11,178.38,5990.0,177.6065,177.6563,177.3477,177.6165,5990.0
2024-01-18 13:10:00,178.34,178.34,177.94,178.01,5183.0,177.5767,177.5767,177.1784,177.2481,5183.0
2024-01-18 13:15:00,177.99,178.08,177.63,177.75,30409.0,177.2282,177.3178,176.8697,176.9892,30409.0
2024-01-18 13:20:00,177.76,177.82,177.42,177.73,12872.0,176.9991,177.0589,176.6606,176.9693,12872.0
2024-01-18 13:25:00,177.71,177.87,177.62,177.63,6107.0,176.9494,177.1087,176.8597,176.8697,6107.0
2024-01-18 13:30:00,177.69,178.22,177.69,178.22,2800.0,176.9294,177.4572,176.9294,177.4572,2800.0
2024-01-18 13:35:00,178.16,178.56,178.15,178.53,4008.0,177.3974,177.7957,177.3875,177.7659,4008.0
2024-01-18 13:40:00,178.49,178.83,178.49,178.76,1734.0,177.726,178.0646,177.726,177.9949,1734.0
2024-01-18 13:45:00,178.81,178.83,178.66,178.71,1200.0,178.0447,178.0646,177.8953,177.9451,1200.0
2024-01-18 13:50:00,178.64,178.69,178.57,178.61,1644.0,177.8754,177.9252,177.8057,177.8455,1644.0
2024-01-18 13:55:00,178.54,178.73,178.46,178.7,10285.0,177.7758,177.965,177.6962,177.9351,10285.0
2024-01-18 14:00:00,178.7,178.99,178.69,178.99,5927.0,177.9351,178.2239,177.9252,178.2239,5927.0
2024-01-18 14:05:00,178.97,179.05,178.85,178.96,5262.0,178.204,178.2836,178.0845,178.194,5262.0
2024-01-18 14:10:00,179.01,179.24,178.94,179.18,5667.0,178.2438,178.4728,178.1741,178.4131,5667.0
2024-01-18 14:15:00,179.19,179.39,179.1,179.13,2423.0,178.423,178.6222,178.3334,178.3633,2423.0
2024-01-18 14:20:00,179.19,179.67,179.09,179.63,8100.0,178.423,178.901,178.3235,178.8611,8100.0
2024-01-18 14:25:00,179.66,179.73,179.46,179.72,10340.0,178.891,178.9607,178.6919,178.9508,10340.0
2024-01-18 14:30:00,179.73,179.88,179.56,179.56,12445.0,178.9607,179.1101,178.7914,178.7914,12445.0
2024-01-18 14:35:00,179.57,179.82,179.57,179.68,4700.0,178.8014,179.0503,178.8014,178.9109,4700.0
2024-01-18 14:40:00,179.69,179.78,179.53,179.57,9219.0,178.9209,179.0105,178.7616,178.8014,9219.0
2024-01-18 14:45:00,179.57,179.91,179.46,179.87,14187.0,178.8014,179.1399,178.6919,179.1001,14187.0
2024-01-18 14:50:00,179.88,180.15,179.83,180.11,6502.0,179.1101,179.3789,179.0603,179.3391,6502.0
2024-01-18 14:55:00,180.13,180.14,179.89,179.97,5679.0,179.359,179.369,179.12,179.1997,5679.0
2024-01-18 15:00:00,179.9,179.9,179.66,179.87,9284.0,179.13,179.13,178.891,179.1001,9284.0
2024-01-18 15:05:00,179.88,180.17,179.87,180.13,8818.0,179.1101,179.3988,179.1001,179.359,8818.0
2024-01-18 15:10:00,180.16,180.17,179.99,180.01,9399.0,179.3889,179.3988,179.2196,179.2395,9399.0
2024-01-18 15:15:00,180.04,180.18,180.04,180.13,8880.0,179.2694,179.4088,179.2694,179.359,8880.0
2024-01-18 15:20:00,180.1,180.16,179.93,180.04,8559.0,179.3291,179.3889,179.1599,179.2694,8559.0
2024-01-18 15:25:00,180.04,180.16,179.92,180.15,6940.0,179.2694,179.3889,179.1499,179.3789,6940.0
2024-01-18 15:30:00,180.18,180.18,180.03,180.06,12094.0,179.4088,179.4088,179.2594,179.2893,12094.0
2024-01-18 15:35:00,180.1,180.24,179.99,180.0,18560.0,179.3291,179.4685,179.2196,179.2296,18560.0
2024-01-18 15:40:00,180.0,180.27,179.95,180.26,22604.0,179.2296,179.4984,179.1798,179.4884,22604.0
2024-01-18 15:45:00,180.24,180.34,180.19,180.21,17459.0,179.4685,179.5681,179.4187,179.4387,17459.0
2024-01-18 15:50:00,180.22,180.54,180.18,180.34,58216.0,179.4486,179.7673,179.4088,179.5681,58216.0
2024-01-18 15:55:00,180.32,180.4,180.15,180.31,51264.0,179.5482,179.6278,179.3789,179.5382,51264.0
2024-01-19 09:30:00,182.4,182.6,181.43,182.57,44983.0,181.6193,181.8184,180.6534,181.7886,44983.0
2024-01-19 09:35:00,182.53,182.89,182.18,182.49,31204.0,181.7487,182.1072,181.4002,181.7089,31204.0
2024-01-19 09:40:00,182.35,182.66,182.26,182.45,15605.0,181.5695,181.8782,181.4799,181.6691,15605.0
2024-01-19 09:45:00,182.37,182.72,182.16,182.22,13304.0,181.5894,181.9379,181.3803,181.4401,13304.0
2024-01-19 09:50:00,182.2,182.64,182.0,182.64,9668.0,181.4201,181.8583,181.221,181.8583,9668.0
2024-01-19 09:55:00,182.54,182.76,182.51,182.76,4623.0,181.7587,181.9777,181.7288,181.9777,4623.0
2024-01-19 10:00:00,182.79,183.06,182.64,182.82,14894.0,182.0076,182.2765,181.8583,182.0375,14894.0
2024-01-19 10:05:00,182.86,182.86,182.04,182.15,10842.0,182.0773,182.0773,181.2608,181.3704,10842.0
2024-01-19 10:10:00,182.24,182.74,182.13,182.55,8645.0,181.46,181.9578,181.3504,181.7686,8645.0
2024-01-19 10:15:00,182.64,182.96,182.64,182.77,9737.0,181.8583,182.1769,181.8583,181.9877,9737.0
2024-01-19 10:20:00,182.81,182.98,182.61,182.86,7847.0,182.0275,182.1968,181.8284,182.0773,7847.0
2024-01-19 10:25:00,182.84,183.07,182.84,183.07,3555.0,182.0574,182.2864,182.0574,182.2864,3555.0
2024-01-19 10:30:00,183.06,183.06,182.79,182.85,7350.0,182.2765,182.2765,182.0076,182.0674,7350.0
2024-01-19 10:35:00,182.84,183.35,182.84,183.31,8350.0,182.0574,182.5652,182.0574,182.5254,8350.0
2024-01-19 10:40:00,183.32,183.51,183.25,183.37,6260.0,182.5354,182.7245,182.4657,182.5851,6260.0
2024-01-19 10:45:00,183.42,183.53,183.05,183.05,27292.0,182.6349,182.7445,182.2665,182.2665,27292.0
2024-01-19 10:50:00,183.05,183.24,182.98,183.21,2500.0,182.2665,182.4557,182.1968,182.4258,2500.0
2024-01-19 10:55:00,183.23,183.42,183.06,183.2,8493.0,182.4457,182.6349,182.2765,182.4159,8493.0
2024-01-19 11:00:00,183.2,183.29,182.91,183.27,5800.0,182.4159,182.5055,182.1271,182.4856,5800.0
2024-01-19 11:05:00,183.27,183.67,183.27,183.59,10840.0,182.4856,182.8839,182.4856,182.8042,10840.0
2024-01-19 11:10:00,183.6,183.86,183.6,183.65,11393.0,182.8142,183.073,182.8142,182.8639,11393.0
2024-01-19 11:15:00,183.64,183.84,183.58,183.68,6600.0,182.854,183.0531,182.7942,182.8938,6600.0
2024-01-19 11:20:00,183.66,183.66,183.5,183.64,25705.0,182.8739,182.8739,182.7146,182.854,25705.0
2024-01-19 11:25:00,183.68,183.8,183.67,183.8,9910.0,182.8938,183.0133,182.8839,183.0133,9910.0
2024-01-19 11:30:00,183.65,183.91,183.64,183.65,5906.0,182.8639,183.1228,182.854,182.8639,5906.0
2024-01-19 11:35:00,183.62,183.62,183.39,183.49,8249.0,182.8341,182.8341,182.6051,182.7046,8249.0
2024-01-19 11:40:00,183.49,183.72,183.49,183.68,5214.0,182.7046,182.9336,182.7046,182.8938,5214.0
2024-01-19 11:45:00,183.68,183.7,183.47,183.52,5800.0,182.8938,182.9137,182.6847,182.7345,5800.0
2024-01-19 11:50:00,183.73,184.0,183.73,183.87,5984.0,182.9436,183.2124,182.9436,183.083,5984.0
2024-01-19 11:55:00,183.87,184.22,183.8,184.18,8683.0,183.083,183.4315,183.0133,183.3917,8683.0
2024-01-19 12:00:00,184.22,184.31,184.03,184.17,8840.0,183.4315,183.5211,183.2423,183.3817,8840.0
2024-01-19 12:05:00,184.18,184.23,184.03,184.13,5127.0,183.3917,183.4415,183.2423,183.3419,5127.0
2024-01-19 12:10:00,184.01,184.35,183.75,184.2,15578.0,183.2224,183.5609,182.9635,183.4116,15578.0
2024-01-19 12:15:00,184.22,184.45,184.21,184.35,6964.0,183.4315,183.6605,183.4215,183.5609,6964.0
2024-01-19 12:20:00,184.33,184.69,184.25,184.69,9198.0,183.541,183.8995,183.4614,183.8995,9198.0
2024-01-19 12:25:00,184.76,185.02,184.73,185.01,11063.0,183.9692,184.2281,183.9393,184.2181,11063.0
2024-01-19 12:30:00,185.06,185.3,184.98,185.27,20062.0,184.2679,184.5069,184.1882,184.477,20062.0
2024-01-19 12:35:00,185.31,185.44,185.25,185.26,11864.0,184.5168,184.6463,184.4571,184.467,11864.0
2024-01-19 12:40:00,185.27,185.34,185.09,185.34,21053.0,184.477,184.5467,184.2978,184.5467,21053.0
2024-01-19 12:45:00,185.29,185.3,185.09,185.09,5141.0,184.4969,184.5069,184.2978,184.2978,5141.0
2024-01-19 12:50:00,185.11,185.51,185.11,185.49,8669.0,184.3177,184.716,184.3177,184.6961,8669.0
2024-01-19 12:55:00,185.51,185.6,185.37,185.59,8287.0,184.716,184.8056,184.5766,184.7956,8287.0
2024-01-19 13:00:00,185.57,185.62,185.3,185.48,10004.0,184.7757,184.8255,184.5069,184.6861,10004.0
2024-01-19 13:05:00,185.48,185.73,185.46,185.69,3390.0,184.6861,184.935,184.6662,184.8952,3390.0
2024-01-19 13:10:00,185.72,185.85,185.64,185.77,7579.0,184.9251,185.0545,184.8454,184.9749,7579.0
2024-01-19 13:15:00,185.8,185.96,185.7,185.72,10637.0,185.0047,185.1641,184.9052,184.9251,10637.0
2024-01-19 13:20:00,185.75,185.96,185.75,185.93,4050.0,184.955,185.1641,184.955,185.1342,4050.0
2024-01-19 13:25:00,185.94,185.99,185.84,185.95,7950.0,185.1441,185.1939,185.0446,185.1541,7950.0
2024-01-19 13:30:00,185.94,186.16,185.93,186.06,6708.0,185.1441,185.3632,185.1342,185.2636,6708.0
2024-01-19 13:35:00,186.12,186.42,186.12,186.42,8428.0,185.3234,185.6221,185.3234,185.6221,8428.0
2024-01-19 13:40:00,186.38,186.45,186.29,186.32,10587.0,185.5823,185.652,185.4926,185.5225,10587.0
2024-01-19 13:45:00,186.4,186.46,186.2,186.25,7981.0,185.6022,185.6619,185.403,185.4528,7981.0
2024-01-19 13:50:00,186.28,186.49,186.2,186.45,5344.0,185.4827,185.6918,185.403,185.652,5344.0
2024-01-19 13:55:00,186.45,186.54,186.37,186.45,4500.0,185.652,185.7416,185.5723,185.652,4500.0
2024-01-19 14:00:00,186.46,186.66,186.41,186.64,11810.0,185.6619,185.8611,185.6121,185.8411,11810.0
2024-01-19 14:05:00,186.64,186.85,186.61,186.77,10534.0,185.8411,186.0502,185.8113,185.9706,10534.0
2024-01-19 14:10:00,186.79,187.04,186.78,187.04,6940.0,185.9905,186.2394,185.9805,186.2394,6940.0
2024-01-19 14:15:00,187.03,187.03,186.72,186.74,9772.0,186.2295,186.2295,185.9208,185.9407,9772.0
2024-01-19 14:20:00,186.75,186.79,186.6,186.7,11835.0,185.9507,185.9905,185.8013,185.9009,11835.0
2024-01-19 14:25:00,186.76,187.02,186.64,186.74,25212.0,185.9606,186.2195,185.8411,185.9407,25212.0
2024-01-19 14:30:00,186.78,186.79,186.45,186.53,14403.0,185.9805,185.9905,185.652,185.7316,14403.0
2024-01-19 14:35:00,186.54,186.71,186.25,186.71,19960.0,185.7416,185.9108,185.4528,185.9108,19960.0
2024-01-19 14:40:00,186.67,186.81,186.5,186.59,16030.0,185.871,186.0104,185.7017,185.7914,16030.0
2024-01-19 14:45:00,186.57,186.77,186.57,186.73,17176.0,185.7714,185.9706,185.7714,185.9308,17176.0
2024-01-19 14:50:00,186.74,186.75,186.54,186.7,10472.0,185.9407,185.9507,185.7416,185.9009,10472.0
2024-01-19 14:55:00,186.7,186.97,186.69,186.97,7177.0,185.9009,186.1697,185.8909,186.1697,7177.0
2024-01-19 15:00:00,186.95,187.06,186.72,187.04,13460.0,186.1498,186.2593,185.9208,186.2394,13460.0
2024-01-19 15:05:00,186.99,187.21,186.9,187.13,10955.0,186.1896,186.4087,186.1,186.329,10955.0
2024-01-19 15:10:00,187.15,187.15,186.87,186.88,7941.0,186.349,186.349,186.0702,186.0801,7941.0
2024-01-19 15:15:00,186.94,187.01,186.82,186.96,19028.0,186.1399,186.2096,186.0204,186.1598,19028.0
2024-01-19 15:20:00,186.97,186.99,186.71,186.72,13745.0,186.1697,186.1896,185.9108,185.9208,13745.0
2024-01-19 15:25:00,186.71,187.0,186.71,186.9,19868.0,185.9108,186.1996,185.9108,186.1,19868.0
2024-01-19 15:30:00,186.91,187.03,186.86,187.0,27784.0,186.11,186.2295,186.0602,186.1996,27784.0
2024-01-19 15:35:00,187.03,187.08,186.93,186.97,20996.0,186.2295,186.2793,186.1299,186.1697,20996.0
2024-01-19 15:40:00,186.95,187.31,186.93,187.11,40536.0,186.1498,186.5083,186.1299,186.3091,40536.0
2024-01-19 15:45:00,187.1,187.29,187.05,187.16,51450.0,186.2992,186.4884,186.2494,186.3589,51450.0
2024-01-19 15:50:00,187.16,187.18,186.91,187.12,66425.0,186.3589,186.3788,186.11,186.3191,66425.0
2024-01-19 15:55:00,187.11,187.3,187.11,187.23,90616.0,186.3091,186.4983,186.3091,186.4286,90616.0
2024-01-22 09:30:00,188.73,189.75,188.63,189.7,25276.0,187.9222,188.9378,187.8226,188.888,25276.0
2024-01-22 09:35:00,189.75,189.98,188.84,188.87,22374.0,188.9378,189.1668,188.0317,188.0616,22374.0
2024-01-22 09:40:00,188.86,188.86,187.6,187.84,39680.0,188.0516,188.0516,186.797,187.036,39680.0
2024-01-22 09:45:00,187.85,188.61,187.62,188.52,24448.0,187.046,187.8027,186.8169,187.7131,24448.0
2024-01-22 09:50:00,188.42,188.82,188.32,188.53,11335.0,187.6135,188.0118,187.514,187.7231,11335.0
2024-01-22 09:55:00,188.58,188.65,188.21,188.43,16743.0,187.7728,187.8425,187.4044,187.6235,16743.0
2024-01-22 10:00:00,188.52,188.56,187.67,187.76,39086.0,187.7131,187.7529,186.8667,186.9563,39086.0
2024-01-22 10:05:00,187.71,188.36,187.55,188.36,29574.0,186.9066,187.5538,186.7472,187.5538,29574.0
2024-01-22 10:10:00,188.45,188.62,188.08,188.54,4947.0,187.6434,187.8127,187.275,187.733,4947.0
2024-01-22 10:15:00,188.52,188.54,188.09,188.09,7300.0,187.7131,187.733,187.2849,187.2849,7300.0
2024-01-22 10:20:00,188.3,188.32,187.77,187.81,12768.0,187.494,187.514,186.9663,187.0061,12768.0
2024-01-22 10:25:00,187.88,188.02,187.26,187.32,14331.0,187.0758,187.2152,186.4585,186.5182,14331.0
2024-01-22 10:30:00,187.29,187.32,186.79,187.06,38437.0,186.4884,186.5182,185.9905,186.2593,38437.0
2024-01-22 10:35:00,187.04,187.36,186.97,187.36,10519.0,186.2394,186.5581,186.1697,186.5581,10519.0
2024-01-22 10:40:00,187.36,187.37,187.0,187.04,11076.0,186.5581,186.568,186.1996,186.2394,11076.0
2024-01-22 10:45:00,187.01,187.17,186.48,186.63,15774.0,186.2096,186.3689,185.6818,185.8312,15774.0
2024-01-22 10:50:00,186.69,187.42,186.69,187.37,9919.0,185.8909,186.6178,185.8909,186.568,9919.0
2024-01-22 10:55:00,187.4,187.44,186.91,186.95,15465.0,186.5979,186.6377,186.11,186.1498,15465.0
2024-01-22 11:00:00,186.91,187.28,186.81,187.09,11401.0,186.11,186.4784,186.0104,186.2892,11401.0
2024-01-22 11:05:00,187.18,187.49,187.13,187.31,8496.0,186.3788,186.6875,186.329,186.5083,8496.0
2024-01-22 11:10:00,187.43,187.58,187.3,187.55,5900.0,186.6278,186.7771,186.4983,186.7472,5900.0
2024-01-22 11:15:00,187.53,187.79,187.53,187.78,8090.0,186.7273,186.9862,186.7273,186.9763,8090.0
2024-01-22 11:20:00,187.8,188.02,187.72,188.02,9343.0,186.9962,187.2152,186.9165,187.2152,9343.0
2024-01-22 11:25:00,187.97,188.17,187.97,188.08,7546.0,187.1654,187.3646,187.1654,187.275,7546.0
2024-01-22 11:30:00,188.1,188.14,187.85,187.96,9466.0,187.2949,187.3347,187.046,187.1555,9466.0
2024-01-22 11:35:00,187.98,188.17,187.98,188.06,2958.0,187.1754,187.3646,187.1754,187.2551,2958.0
2024-01-22 11:40:00,187.97,188.13,187.83,187.99,15917.0,187.1654,187.3248,187.026,187.1854,15917.0
2024-01-22 11:45:00,188.01,188.29,188.01,188.26,11363.0,187.2053,187.4841,187.2053,187.4542,11363.0
2024-01-22 11:50:00,188.27,188.31,188.14,188.27,9489.0,187.4642,187.504,187.3347,187.4642,9489.0
2024-01-22 11:55:00,188.31,188.69,188.31,188.69,7244.0,187.504,187.8824,187.504,187.8824,7244.0
2024-01-22 12:00:00,188.71,188.71,188.27,188.3,6770.0,187.9023,187.9023,187.4642,187.494,6770.0
2024-01-22 12:05:00,188.29,188.29,187.67,187.74,21046.0,187.4841,187.4841,186.8667,186.9364,21046.0
2024-01-22 12:10:00,187.78,188.02,187.65,188.02,6320.0,186.9763,187.2152,186.8468,187.2152,6320.0
2024-01-22 12:15:00,187.99,188.01,187.83,188.01,4585.0,187.1854,187.2053,187.026,187.2053,4585.0
2024-01-22 12:20:00,187.95,188.24,187.92,188.2,4169.0,187.1455,187.4343,187.1157,187.3945,4169.0
2024-01-22 12:25:00,188.18,188.2,188.01,188.13,10300.0,187.3745,187.3945,187.2053,187.3248,10300.0
2024-01-22 12:30:00,188.14,188.22,187.99,187.99,10111.0,187.3347,187.4144,187.1854,187.1854,10111.0
2024-01-22 12:35:00,187.96,188.14,187.92,188.07,7366.0,187.1555,187.3347,187.1157,187.265,7366.0
2024-01-22 12:40:00,187.97,188.05,187.83,187.87,2240.0,187.1654,187.2451,187.026,187.0659,2240.0
2024-01-22 12:45:00,187.88,187.94,187.85,187.85,1800.0,187.0758,187.1356,187.046,187.046,1800.0
2024-01-22 12:50:00,187.84,188.12,187.75,188.08,5000.0,187.036,187.3148,186.9464,187.275,5000.0
2024-01-22 12:55:00,188.05,188.05,187.89,187.99,3961.0,187.2451,187.2451,187.0858,187.1854,3961.0
2024-01-22 13:00:00,187.96,187.97,187.65,187.72,8446.0,187.1555,187.1654,186.8468,186.9165,8446.0
2024-01-22 13:05:00,187.71,188.03,187.7,187.83,2934.0,186.9066,187.2252,186.8966,187.026,2934.0
2024-01-22 13:10:00,187.87,188.09,187.87,188.09,4100.0,187.0659,187.2849,187.0659,187.2849,4100.0
2024-01-22 13:15:00,188.11,188.11,187.83,187.84,3796.0,187.3048,187.3048,187.026,187.036,3796.0
2024-01-22 13:20:00,187.75,187.99,187.71,187.82,6730.0,186.9464,187.1854,186.9066,187.0161,6730.0
2024-01-22 13:25:00,187.79,187.91,187.56,187.67,7511.0,186.9862,187.1057,186.7572,186.8667,7511.0
2024-01-22 13:30:00,187.65,187.97,187.64,187.93,4472.0,186.8468,187.1654,186.8369,187.1256,4472.0
2024-01-22 13:35:00,187.94,188.09,187.86,188.02,4625.0,187.1356,187.2849,187.0559,187.2152,4625.0
2024-01-22 13:40:00,187.99,188.09,187.92,187.96,1716.0,187.1854,187.2849,187.1157,187.1555,1716.0
2024-01-22 13:45:00,187.99,188.18,187.99,188.04,3200.0,187.1854,187.3745,187.1854,187.2351,3200.0
2024-01-22 13:50:00,188.0,188.22,187.98,188.18,6101.0,187.1953,187.4144,187.1754,187.3745,6101.0
2024-01-22 13:55:00,188.19,188.19,188.02,188.02,5721.0,187.3845,187.3845,187.2152,187.2152,5721.0
2024-01-22 14:00:00,188.05,188.24,188.05,188.19,2964.0,187.2451,187.4343,187.2451,187.3845,2964.0
2024-01-22 14:05:00,188.18,188.19,188.05,188.12,3335.0,187.3745,187.3845,187.2451,187.3148,3335.0
2024-01-22 14:10:00,188.08,188.08,187.87,187.95,5775.0,187.275,187.275,187.0659,187.1455,5775.0
2024-01-22 14:15:00,187.96,188.06,187.74,187.77,5445.0,187.1555,187.2551,186.9364,186.9663,5445.0
2024-01-22 14:20:00,187.7,187.88,187.62,187.87,10148.0,186.8966,187.0758,186.8169,187.0659,10148.0
2024-01-22 14:25:00,187.85,187.94,187.79,187.94,2683.0,187.046,187.1356,186.9862,187.1356,2683.0
2024-01-22 14:30:00,187.96,188.12,187.9,187.9,12198.0,187.1555,187.3148,187.0957,187.0957,12198.0
2024-01-22 14:35:00,187.91,188.1,187.9,188.04,3038.0,187.1057,187.2949,187.0957,187.2351,3038.0
2024-01-22 14:40:00,188.12,188.19,188.08,188.17,2913.0,187.3148,187.3845,187.275,187.3646,2913.0
2024-01-22 14:45:00,188.1,188.18,187.98,188.03,4516.0,187.2949,187.3745,187.1754,187.2252,4516.0
2024-01-22 14:50:00,188.08,188.12,187.99,188.02,3523.0,187.275,187.3148,187.1854,187.2152,3523.0
2024-01-22 14:55:00,187.97,188.17,187.97,188.14,6334.0,187.1654,187.3646,187.1654,187.3347,6334.0
2024-01-22 15:00:00,188.14,188.15,187.98,188.15,4509.0,187.3347,187.3447,187.1754,187.3447,4509.0
2024-01-22 15:05:00,188.16,188.23,188.03,188.23,4600.0,187.3546,187.4243,187.2252,187.4243,4600.0
2024-01-22 15:10:00,188.28,188.37,188.24,188.34,4826.0,187.4741,187.5637,187.4343,187.5339,4826.0
2024-01-22 15:15:00,188.35,188.35,188.26,188.31,5031.0,187.5438,187.5438,187.4542,187.504,5031.0
2024-01-22 15:20:00,188.31,188.37,188.2,188.31,9470.0,187.504,187.5637,187.3945,187.504,9470.0
2024-01-22 15:25:00,188.39,188.54,188.37,188.54,4500.0,187.5837,187.733,187.5637,187.733,4500.0
2024-01-22 15:30:00,188.55,188.55,188.41,188.45,4665.0,187.743,187.743,187.6036,187.6434,4665.0
2024-01-22 15:35:00,188.45,188.54,188.4,188.4,3600.0,187.6434,187.733,187.5936,187.5936,3600.0
2024-01-22 15:40:00,188.45,188.48,188.22,188.24,24447.0,187.6434,187.6733,187.4144,187.4343,24447.0
2024-01-22 15:45:00,188.22,188.24,188.07,188.16,14431.0,187.4144,187.4343,187.265,187.3546,14431.0
2024-01-22 15:50:00,188.16,188.41,188.13,188.24,19902.0,187.3546,187.6036,187.3248,187.4343,19902.0
2024-01-22 15:55:00,188.21,188.26,188.0,188.0,23935.0,187.4044,187.4542,187.1953,187.1953,23935.0
2024-01-23 09:30:00,187.92,187.98,186.32,186.32,14858.0,187.1157,187.1754,185.5225,185.5225,14858.0
2024-01-23 09:35:00,186.39,187.57,186.11,187.52,8635.0,185.5922,186.7672,185.3134,186.7174,8635.0
2024-01-23 09:40:00,187.51,187.72,186.97,187.01,10069.0,186.7074,186.9165,186.1697,186.2096,10069.0
2024-01-23 09:45:00,186.96,187.62,186.88,187.62,7542.0,186.1598,186.8169,186.0801,186.8169,7542.0
2024-01-23 09:50:00,187.59,188.01,187.49,188.0,6634.0,186.7871,187.2053,186.6875,187.1953,6634.0
2024-01-23 09:55:00,187.99,188.0,187.67,187.9,7552.0,187.1854,187.1953,186.8667,187.0957,7552.0
2024-01-23 10:00:00,187.92,188.19,187.78,187.87,4339.0,187.1157,187.3845,186.9763,187.0659,4339.0
2024-01-23 10:05:00,187.85,187.94,187.62,187.68,5725.0,187.046,187.1356,186.8169,186.8767,5725.0
2024-01-23 10:10:00,187.69,188.0,187.67,187.99,6650.0,186.8866,187.1953,186.8667,187.1854,6650.0
2024-01-23 10:15:00,188.01,188.01,187.54,187.56,2400.0,187.2053,187.2053,186.7373,186.7572,2400.0
2024-01-23 10:20:00,187.56,187.56,187.13,187.26,6957.0,186.7572,186.7572,186.329,186.4585,6957.0
2024-01-23 10:25:00,187.33,187.61,187.19,187.6,4178.0,186.5282,186.807,186.3888,186.797,4178.0
2024-01-23 10:30:00,187.69,187.69,187.38,187.51,2313.0,186.8866,186.8866,186.578,186.7074,2313.0
2024-01-23 10:35:00,187.59,187.72,187.55,187.72,3729.0,186.7871,186.9165,186.7472,186.9165,3729.0
2024-01-23 10:40:00,187.7,187.7,187.51,187.64,1500.0,186.8966,186.8966,186.7074,186.8369,1500.0
2024-01-23 10:45:00,187.58,187.65,187.47,187.57,2400.0,186.7771,186.8468,186.6676,186.7672,2400.0
2024-01-23 10:50:00,187.64,187.68,187.46,187.56,2278.0,186.8369,186.8767,186.6576,186.7572,2278.0
2024-01-23 10:55:00,187.68,187.68,187.43,187.6,19050.0,186.8767,186.8767,186.6278,186.797,19050.0
2024-01-23 11:00:00,187.57,187.93,187.47,187.88,3881.0,186.7672,187.1256,186.6676,187.0758,3881.0
2024-01-23 11:05:00,187.86,188.1,187.86,188.02,3824.0,187.0559,187.2949,187.0559,187.2152,3824.0
2024-01-23 11:10:00,188.0,188.08,187.77,187.77,3028.0,187.1953,187.275,186.9663,186.9663,3028.0
2024-01-23 11:15:00,187.7,187.83,187.52,187.54,4750.0,186.8966,187.026,186.7174,186.7373,4750.0
2024-01-23 11:20:00,187.61,187.86,187.6,187.76,1620.0,186.807,187.0559,186.797,186.9563,1620.0
2024-01-23 11:25:00,187.83,187.87,187.67,187.83,2692.0,187.026,187.0659,186.8667,187.026,2692.0
2024-01-23 11:30:00,187.81,187.83,187.63,187.64,2533.0,187.0061,187.026,186.8269,186.8369,2533.0
2024-01-23 11:35:00,187.62,187.89,187.6,187.79,3824.0,186.8169,187.0858,186.797,186.9862,3824.0
2024-01-23 11:40:00,187.81,187.91,187.7,187.88,1766.0,187.0061,187.1057,186.8966,187.0758,1766.0
2024-01-23 11:45:00,187.87,188.05,187.85,187.94,2200.0,187.0659,187.2451,187.046,187.1356,2200.0
2024-01-23 11:50:00,187.87,188.1,187.87,188.1,2600.0,187.0659,187.2949,187.0659,187.2949,2600.0
2024-01-23 11:55:00,188.12,188.26,188.12,188.26,7000.0,187.3148,187.4542,187.3148,187.4542,7000.0
2024-01-23 12:00:00,188.3,188.31,188.0,188.04,2098.0,187.494,187.504,187.1953,187.2351,2098.0
2024-01-23 12:05:00,188.03,188.11,188.03,188.06,2434.0,187.2252,187.3048,187.2252,187.2551,2434.0
2024-01-23 12:10:00,188.14,188.2,188.12,188.19,2400.0,187.3347,187.3945,187.3148,187.3845,2400.0
2024-01-23 12:15:00,188.1,188.17,187.96,187.99,2800.0,187.2949,187.3646,187.1555,187.1854,2800.0
2024-01-23 12:20:00,188.05,188.05,187.89,187.95,1900.0,187.2451,187.2451,187.0858,187.1455,1900.0
2024-01-23 12:25:00,187.94,188.1,187.92,188.07,3400.0,187.1356,187.2949,187.1157,187.265,3400.0
2024-01-23 12:30:00,188.12,188.12,187.99,188.04,2126.0,187.3148,187.3148,187.1854,187.2351,2126.0
2024-01-23 12:35:00,188.02,188.12,187.98,188.08,3200.0,187.2152,187.3148,187.1754,187.275,3200.0
2024-01-23 12:40:00,188.09,188.14,188.03,188.1,2245.0,187.2849,187.3347,187.2252,187.2949,2245.0
2024-01-23 12:45:00,188.1,188.23,188.06,188.2,6595.0,187.2949,187.4243,187.2551,187.3945,6595.0
2024-01-23 12:50:00,188.23,188.33,188.18,188.33,7367.0,187.4243,187.5239,187.3745,187.5239,7367.0
2024-01-23 12:55:00,188.33,188.53,188.28,188.53,6472.0,187.5239,187.7231,187.4741,187.7231,6472.0
2024-01-23 13:00:00,188.55,188.57,188.36,188.37,7178.0,187.743,187.7629,187.5538,187.5637,7178.0
2024-01-23 13:05:00,188.37,188.44,188.24,188.34,3300.0,187.5637,187.6334,187.4343,187.5339,3300.0
2024-01-23 13:10:00,188.36,188.37,188.28,188.29,2300.0,187.5538,187.5637,187.4741,187.4841,2300.0
2024-01-23 13:15:00,188.29,188.29,188.21,188.29,8273.0,187.4841,187.4841,187.4044,187.4841,8273.0
2024-01-23 13:20:00,188.29,188.37,188.22,188.22,2578.0,187.4841,187.5637,187.4144,187.4144,2578.0
2024-01-23 13:25:00,188.21,188.28,188.17,188.21,1800.0,187.4044,187.4741,187.3646,187.4044,1800.0
2024-01-23 13:30:00,188.21,188.22,188.11,188.22,2247.0,187.4044,187.4144,187.3048,187.4144,2247.0
2024-01-23 13:35:00,188.19,188.23,188.05,188.1,3976.0,187.3845,187.4243,187.2451,187.2949,3976.0
2024-01-23 13:40:00,188.15,188.17,188.08,188.16,3100.0,187.3447,187.3646,187.275,187.3546,3100.0
2024-01-23 13:45:00,188.13,188.28,188.1,188.28,4037.0,187.3248,187.4741,187.2949,187.4741,4037.0
2024-01-23 13:50:00,188.28,188.38,188.24,188.32,3000.0,187.4741,187.5737,187.4343,187.514,3000.0
2024-01-23 13:55:00,188.32,188.32,188.14,188.31,2700.0,187.514,187.514,187.3347,187.504,2700.0
2024-01-23 14:00:00,188.35,188.38,188.2,188.22,8981.0,187.5438,187.5737,187.3945,187.4144,8981.0
2024-01-23 14:05:00,188.23,188.24,188.13,188.17,9508.0,187.4243,187.4343,187.3248,187.3646,9508.0
2024-01-23 14:10:00,188.16,188.31,188.15,188.19,3000.0,187.3546,187.504,187.3447,187.3845,3000.0
2024-01-23 14:15:00,188.2,188.21,188.1,188.2,1500.0,187.3945,187.4044,187.2949,187.3945,1500.0
2024-01-23 14:20:00,188.22,188.26,188.15,188.17,2006.0,187.4144,187.4542,187.3447,187.3646,2006.0
2024-01-23 14:25:00,188.15,188.15,188.01,188.1,4950.0,187.3447,187.3447,187.2053,187.2949,4950.0
2024-01-23 14:30:00,188.07,188.07,187.99,188.05,8955.0,187.265,187.265,187.1854,187.2451,8955.0
2024-01-23 14:35:00,188.08,188.21,188.06,188.21,3500.0,187.275,187.4044,187.2551,187.4044,3500.0
2024-01-23 14:40:00,188.22,188.4,188.22,188.4,18728.0,187.4144,187.5936,187.4144,187.5936,18728.0
2024-01-23 14:45:00,188.39,188.57,188.39,188.49,6570.0,187.5837,187.7629,187.5837,187.6832,6570.0
2024-01-23 14:50:00,188.49,188.51,188.39,188.49,14049.0,187.6832,187.7031,187.5837,187.6832,14049.0
2024-01-23 14:55:00,188.54,188.65,188.54,188.61,19300.0,187.733,187.8425,187.733,187.8027,19300.0
2024-01-23 15:00:00,188.61,188.64,188.54,188.63,3000.0,187.8027,187.8326,187.733,187.8226,3000.0
2024-01-23 15:05:00,188.59,188.82,188.59,188.73,7694.0,187.7828,188.0118,187.7828,187.9222,7694.0
2024-01-23 15:10:00,188.72,188.92,188.72,188.85,5628.0,187.9122,188.1114,187.9122,188.0417,5628.0
2024-01-23 15:15:00,188.87,188.89,188.8,188.83,6800.0,188.0616,188.0815,187.9919,188.0218,6800.0
2024-01-23 15:20:00,188.84,188.99,188.83,188.92,7800.0,188.0317,188.1811,188.0218,188.1114,7800.0
2024-01-23 15:25:00,188.92,188.94,188.86,188.89,3200.0,188.1114,188.1313,188.0516,188.0815,3200.0
2024-01-23 15:30:00,188.87,188.87,188.69,188.73,15105.0,188.0616,188.0616,187.8824,187.9222,15105.0
2024-01-23 15:35:00,188.71,188.71,188.6,188.62,5581.0,187.9023,187.9023,187.7928,187.8127,5581.0
2024-01-23 15:40:00,188.61,188.74,188.61,188.74,9330.0,187.8027,187.9322,187.8027,187.9322,9330.0
2024-01-23 15:45:00,188.75,188.82,188.62,188.67,19268.0,187.9421,188.0118,187.8127,187.8625,19268.0
2024-01-23 15:50:00,188.68,189.03,188.68,189.03,13473.0,187.8724,188.2209,187.8724,188.2209,13473.0
2024-01-23 15:55:00,189.02,189.16,188.96,188.97,34602.0,188.211,188.3504,188.1512,188.1612,34602.0
2024-01-24 09:30:00,191.27,191.7,190.52,190.7,29120.0,190.4513,190.8795,189.7045,189.8838,29120.0
2024-01-24 09:35:00,190.63,190.79,190.12,190.12,11907.0,189.8141,189.9734,189.3062,189.3062,11907.0
2024-01-24 09:40:00,190.07,190.74,190.06,190.69,36176.0,189.2565,189.9236,189.2465,189.8738,36176.0
2024-01-24 09:45:00,190.64,190.98,190.38,190.94,46897.0,189.824,190.1626,189.5651,190.1227,46897.0
2024-01-24 09:50:00,190.93,191.58,190.93,191.58,23024.0,190.1128,190.76,190.1128,190.76,23024.0
2024-01-24 09:55:00,191.59,192.05,191.55,191.96,70345.0,190.77,191.228,190.7301,191.1384,70345.0
2024-01-24 10:00:00,191.93,191.96,191.3,191.6,16814.0,191.1085,191.1384,190.4812,190.7799,16814.0
2024-01-24 10:05:00,191.57,192.26,191.44,192.26,3937.0,190.75,191.4371,190.6206,191.4371,3937.0
2024-01-24 10:10:00,192.29,192.72,192.29,192.64,10900.0,191.467,191.8951,191.467,191.8155,10900.0
2024-01-24 10:15:00,192.65,193.3,192.65,193.04,21847.0,191.8254,192.4726,191.8254,192.2137,21847.0
2024-01-24 10:20:00,193.08,193.21,193.0,193.1,38696.0,192.2536,192.383,192.1739,192.2735,38696.0
2024-01-24 10:25:00,193.11,193.38,193.03,193.34,25020.0,192.2834,192.5523,192.2038,192.5125,25020.0
2024-01-24 10:30:00,193.38,193.62,193.11,193.62,24639.0,192.5523,192.7913,192.2834,192.7913,24639.0
2024-01-24 10:35:00,193.62,194.1,193.62,194.1,23446.0,192.7913,193.2692,192.7913,193.2692,23446.0
2024-01-24 10:40:00,194.11,194.26,193.99,194.18,23827.0,193.2792,193.4285,193.1597,193.3489,23827.0
2024-01-24 10:45:00,194.23,194.24,193.79,193.98,23544.0,193.3987,193.4086,192.9605,193.1497,23544.0
2024-01-24 10:50:00,194.02,194.02,193.52,193.73,9444.0,193.1896,193.1896,192.6917,192.9008,9444.0
2024-01-24 10:55:00,193.7,193.91,193.58,193.91,8315.0,192.8709,193.08,192.7514,193.08,8315.0
2024-01-24 11:00:00,193.94,194.07,193.88,194.07,5622.0,193.1099,193.2393,193.0502,193.2393,5622.0
2024-01-24 11:05:00,194.19,194.19,193.34,193.54,12287.0,193.3588,193.3588,192.5125,192.7116,12287.0
2024-01-24 11:10:00,193.72,193.72,193.3,193.44,4070.0,192.8908,192.8908,192.4726,192.612,4070.0
2024-01-24 11:15:00,193.37,193.68,193.28,193.68,10662.0,192.5423,192.851,192.4527,192.851,10662.0
2024-01-24 11:20:00,193.69,193.71,193.44,193.46,8491.0,192.861,192.8809,192.612,192.632,8491.0
2024-01-24 11:25:00,193.49,193.61,193.38,193.42,10800.0,192.6618,192.7813,192.5523,192.5921,10800.0
2024-01-24 11:30:00,193.37,193.58,193.29,193.56,8901.0,192.5423,192.7514,192.4627,192.7315,8901.0
2024-01-24 11:35:00,193.57,193.89,193.57,193.76,15158.0,192.7415,193.0601,192.7415,192.9307,15158.0
2024-01-24 11:40:00,193.81,194.02,193.8,193.84,16227.0,192.9805,193.1896,192.9705,193.0103,16227.0
2024-01-24 11:45:00,193.82,194.1,193.79,193.98,8274.0,192.9904,193.2692,192.9605,193.1497,8274.0
2024-01-24 11:50:00,194.0,194.32,193.95,194.32,14191.0,193.1696,193.4883,193.1199,193.4883,14191.0
2024-01-24 11:55:00,194.34,194.41,194.25,194.33,10227.0,193.5082,193.5779,193.4186,193.4982,10227.0
2024-01-24 12:00:00,194.34,194.41,194.13,194.22,8668.0,193.5082,193.5779,193.2991,193.3887,8668.0
2024-01-24 12:05:00,194.23,194.39,194.15,194.39,13630.0,193.3987,193.558,193.319,193.558,13630.0
2024-01-24 12:10:00,194.4,194.52,194.06,194.08,19659.0,193.5679,193.6874,193.2294,193.2493,19659.0
2024-01-24 12:15:00,193.98,194.16,193.96,194.06,15671.0,193.1497,193.329,193.1298,193.2294,15671.0
2024-01-24 12:20:00,194.05,194.33,194.03,194.31,4933.0,193.2194,193.4982,193.1995,193.4783,4933.0
2024-01-24 12:25:00,194.35,194.64,194.35,194.56,21465.0,193.5181,193.8069,193.5181,193.7272,21465.0
2024-01-24 12:30:00,194.57,195.06,194.54,195.05,25110.0,193.7372,194.2251,193.7073,194.2151,25110.0
2024-01-24 12:35:00,195.06,195.08,194.75,194.96,18925.0,194.2251,194.245,193.9164,194.1255,18925.0
2024-01-24 12:40:00,194.91,194.98,194.85,194.91,10006.0,194.0757,194.1454,194.016,194.0757,10006.0
2024-01-24 12:45:00,194.92,195.03,194.79,194.95,10567.0,194.0857,194.1952,193.9563,194.1156,10567.0
2024-01-24 12:50:00,194.94,195.2,194.94,195.2,8351.0,194.1056,194.3645,194.1056,194.3645,8351.0
2024-01-24 12:55:00,195.18,195.28,195.08,195.1,7525.0,194.3446,194.4442,194.245,194.2649,7525.0
2024-01-24 13:00:00,195.1,195.1,194.74,194.77,31790.0,194.2649,194.2649,193.9065,193.9363,31790.0
2024-01-24 13:05:00,194.79,194.96,194.56,194.72,13388.0,193.9563,194.1255,193.7272,193.8866,13388.0
2024-01-24 13:10:00,194.7,194.78,194.34,194.37,11991.0,193.8666,193.9463,193.5082,193.5381,11991.0
2024-01-24 13:15:00,194.36,194.4,194.0,194.19,13298.0,193.5281,193.5679,193.1696,193.3588,13298.0
2024-01-24 13:20:00,194.19,194.47,194.19,194.47,10259.0,193.3588,193.6376,193.3588,193.6376,10259.0
2024-01-24 13:25:00,194.44,194.81,194.44,194.62,8508.0,193.6078,193.9762,193.6078,193.787,8508.0
2024-01-24 13:30:00,194.63,194.63,194.41,194.5,7258.0,193.7969,193.7969,193.5779,193.6675,7258.0
2024-01-24 13:35:00,194.48,194.48,194.0,194.0,9493.0,193.6476,193.6476,193.1696,193.1696,9493.0
2024-01-24 13:40:00,193.95,194.22,193.85,193.88,11368.0,193.1199,193.3887,193.0203,193.0502,11368.0
2024-01-24 13:45:00,193.83,193.85,193.65,193.78,11901.0,193.0004,193.0203,192.8211,192.9506,11901.0
2024-01-24 13:50:00,193.82,194.1,193.71,194.08,13707.0,192.9904,193.2692,192.8809,193.2493,13707.0
2024-01-24 13:55:00,194.07,194.26,194.04,194.14,12819.0,193.2393,193.4285,193.2095,193.309,12819.0
2024-01-24 14:00:00,194.18,194.18,193.94,194.03,6573.0,193.3489,193.3489,193.1099,193.1995,6573.0
2024-01-24 14:05:00,194.06,194.13,193.77,193.77,3700.0,193.2294,193.2991,192.9406,192.9406,3700.0
2024-01-24 14:10:00,193.77,193.77,193.3,193.3,11100.0,192.9406,192.9406,192.4726,192.4726,11100.0
2024-01-24 14:15:00,193.28,193.36,193.01,193.22,16680.0,192.4527,192.5324,192.1839,192.393,16680.0
2024-01-24 14:20:00,193.17,193.17,192.36,192.54,22109.0,192.3432,192.3432,191.5367,191.7159,22109.0
2024-01-24 14:25:00,192.55,192.9,192.48,192.73,14544.0,191.7258,192.0743,191.6561,191.9051,14544.0
2024-01-24 14:30:00,192.74,193.01,192.68,192.81,6897.0,191.915,192.1839,191.8553,191.9847,6897.0
2024-01-24 14:35:00,192.89,193.07,192.8,193.03,8825.0,192.0644,192.2436,191.9748,192.2038,8825.0
2024-01-24 14:40:00,193.01,193.37,192.99,193.35,5450.0,192.1839,192.5423,192.164,192.5224,5450.0
2024-01-24 14:45:00,193.43,193.49,193.25,193.4,7015.0,192.6021,192.6618,192.4228,192.5722,7015.0
2024-01-24 14:50:00,193.42,193.59,193.34,193.43,6095.0,192.5921,192.7614,192.5125,192.6021,6095.0
2024-01-24 14:55:00,193.4,193.4,193.06,193.15,6996.0,192.5722,192.5722,192.2337,192.3233,6996.0
2024-01-24 15:00:00,193.08,193.15,192.8,193.15,7200.0,192.2536,192.3233,191.9748,192.3233,7200.0
2024-01-24 15:05:00,193.18,193.37,193.18,193.26,13332.0,192.3531,192.5423,192.3531,192.4328,13332.0
2024-01-24 15:10:00,193.29,193.29,192.69,192.69,44656.0,192.4627,192.4627,191.8652,191.8652,44656.0
2024-01-24 15:15:00,192.72,192.72,192.06,192.09,27156.0,191.8951,191.8951,191.2379,191.2678,27156.0
2024-01-24 15:20:00,192.09,192.47,192.01,192.47,13295.0,191.2678,191.6462,191.1882,191.6462,13295.0
2024-01-24 15:25:00,192.44,192.44,191.85,191.87,9550.0,191.6163,191.6163,191.0288,191.0488,9550.0
2024-01-24 15:30:00,191.88,192.27,191.76,192.19,9210.0,191.0587,191.447,190.9392,191.3674,9210.0
2024-01-24 15:35:00,192.21,192.59,192.2,192.59,9053.0,191.3873,191.7657,191.3773,191.7657,9053.0
2024-01-24 15:40:00,192.6,192.95,192.56,192.92,12112.0,191.7756,192.1241,191.7358,192.0943,12112.0
2024-01-24 15:45:00,192.93,192.94,192.42,192.49,34150.0,192.1042,192.1142,191.5964,191.6661,34150.0
2024-01-24 15:50:00,192.48,192.53,192.16,192.35,84385.0,191.6561,191.7059,191.3375,191.5267,84385.0
2024-01-24 15:55:00,192.35,192.62,192.24,192.34,92604.0,191.5267,191.7955,191.4172,191.5167,92604.0
2024-01-25 09:30:00,195.9,195.9,194.64,195.46,14918.0,195.0615,195.0615,193.8069,194.6234,14918.0
2024-01-25 09:35:00,195.35,195.5,194.85,195.41,9700.0,194.5139,194.6632,194.016,194.5736,9700.0
2024-01-25 09:40:00,195.13,195.3,194.77,194.87,19248.0,194.2948,194.4641,193.9363,194.0359,19248.0
2024-01-25 09:45:00,194.82,195.16,194.5,195.15,10845.0,193.9861,194.3247,193.6675,194.3147,10845.0
2024-01-25 09:50:00,195.18,195.22,194.18,194.22,12226.0,194.3446,194.3844,193.3489,193.3887,12226.0
2024-01-25 09:55:00,194.28,194.46,193.49,193.7,12284.0,193.4484,193.6277,192.6618,192.8709,12284.0
2024-01-25 10:00:00,193.84,194.07,193.59,194.04,14114.0,193.0103,193.2393,192.7614,193.2095,14114.0
2024-01-25 10:05:00,194.0,194.66,194.0,194.63,9397.0,193.1696,193.8268,193.1696,193.7969,9397.0
2024-01-25 10:10:00,194.59,194.95,194.48,194.8,8675.0,193.7571,194.1156,193.6476,193.9662,8675.0
2024-01-25 10:15:00,194.93,195.05,194.82,195.05,4198.0,194.0957,194.2151,193.9861,194.2151,4198.0
2024-01-25 10:20:00,195.16,195.3,194.91,195.0,4960.0,194.3247,194.4641,194.0757,194.1654,4960.0
2024-01-25 10:25:00,195.04,195.45,194.93,195.44,11321.0,194.2052,194.6134,194.0957,194.6035,11321.0
2024-01-25 10:30:00,195.5,195.61,194.92,194.92,10489.0,194.6632,194.7727,194.0857,194.0857,10489.0
2024-01-25 10:35:00,194.85,194.91,194.41,194.68,4811.0,194.016,194.0757,193.5779,193.8467,4811.0
2024-01-25 10:40:00,194.76,195.34,194.76,195.21,3925.0,193.9264,194.5039,193.9264,194.3745,3925.0
2024-01-25 10:45:00,195.03,195.03,194.68,194.68,3241.0,194.1952,194.1952,193.8467,193.8467,3241.0
2024-01-25 10:50:00,194.75,194.88,194.58,194.71,2934.0,193.9164,194.0459,193.7472,193.8766,2934.0
2024-01-25 10:55:00,194.63,194.81,194.46,194.81,3470.0,193.7969,193.9762,193.6277,193.9762,3470.0
2024-01-25 11:00:00,194.66,194.66,194.47,194.59,2898.0,193.8268,193.8268,193.6376,193.7571,2898.0
2024-01-25 11:05:00,194.58,194.78,194.58,194.72,8168.0,193.7472,193.9463,193.7472,193.8866,8168.0
2024-01-25 11:10:00,194.78,194.9,194.59,194.87,3950.0,193.9463,194.0658,193.7571,194.0359,3950.0
2024-01-25 11:15:00,194.88,195.08,194.88,194.92,5510.0,194.0459,194.245,194.0459,194.0857,5510.0
2024-01-25 11:20:00,194.78,194.95,194.75,194.85,2386.0,193.9463,194.1156,193.9164,194.016,2386.0
2024-01-25 11:25:00,194.82,194.89,194.54,194.86,4521.0,193.9861,194.0558,193.7073,194.026,4521.0
2024-01-25 11:30:00,194.88,194.98,194.78,194.84,4793.0,194.0459,194.1454,193.9463,194.006,4793.0
2024-01-25 11:35:00,194.85,194.93,194.84,194.84,1599.0,194.016,194.0957,194.006,194.006,1599.0
2024-01-25 11:40:00,194.89,194.89,194.72,194.84,4577.0,194.0558,194.0558,193.8866,194.006,4577.0
2024-01-25 11:45:00,194.78,195.14,194.78,195.14,4228.0,193.9463,194.3048,193.9463,194.3048,4228.0
2024-01-25 11:50:00,195.14,195.44,195.14,195.2,6595.0,194.3048,194.6035,194.3048,194.3645,6595.0
2024-01-25 11:55:00,195.1,195.1,194.89,194.89,4835.0,194.2649,194.2649,194.0558,194.0558,4835.0
2024-01-25 12:00:00,195.08,195.13,194.54,194.54,5250.0,194.245,194.2948,193.7073,193.7073,5250.0
2024-01-25 12:05:00,194.63,194.63,194.04,194.08,9565.0,193.7969,193.7969,193.2095,193.2493,9565.0
2024-01-25 12:10:00,194.3,194.3,194.11,194.25,2219.0,193.4684,193.4684,193.2792,193.4186,2219.0
2024-01-25 12:15:00,194.23,194.5,194.14,194.14,2862.0,193.3987,193.6675,193.309,193.309,2862.0
2024-01-25 12:20:00,194.03,194.25,194.02,194.21,6157.0,193.1995,193.4186,193.1896,193.3787,6157.0
2024-01-25 12:25:00,194.25,194.47,194.01,194.19,10700.0,193.4186,193.6376,193.1796,193.3588,10700.0
2024-01-25 12:30:00,194.23,194.3,193.64,193.65,4354.0,193.3987,193.4684,192.8112,192.8211,4354.0
2024-01-25 12:35:00,193.55,193.74,193.44,193.69,4244.0,192.7216,192.9108,192.612,192.861,4244.0
2024-01-25 12:40:00,193.82,193.98,193.78,193.92,1697.0,192.9904,193.1497,192.9506,193.09,1697.0
2024-01-25 12:45:00,193.91,193.92,193.58,193.69,6736.0,193.08,193.09,192.7514,192.861,6736.0
2024-01-25 12:50:00,193.68,193.68,193.29,193.51,4250.0,192.851,192.851,192.4627,192.6817,4250.0
2024-01-25 12:55:00,193.51,193.72,193.49,193.7,4500.0,192.6817,192.8908,192.6618,192.8709,4500.0
2024-01-25 13:00:00,193.61,193.88,193.37,193.47,11870.0,192.7813,193.0502,192.5423,192.6419,11870.0
2024-01-25 13:05:00,193.47,193.96,193.46,193.75,7140.0,192.6419,193.1298,192.632,192.9207,7140.0
2024-01-25 13:10:00,193.75,193.82,193.63,193.65,3000.0,192.9207,192.9904,192.8012,192.8211,3000.0
2024-01-25 13:15:00,193.65,193.65,193.05,193.11,11326.0,192.8211,192.8211,192.2237,192.2834,11326.0
2024-01-25 13:20:00,193.11,193.29,192.87,192.88,13531.0,192.2834,192.4627,192.0445,192.0544,13531.0
2024-01-25 13:25:00,192.88,193.27,192.73,193.16,14671.0,192.0544,192.4428,191.9051,192.3332,14671.0
2024-01-25 13:30:00,193.14,193.16,192.72,192.72,6733.0,192.3133,192.3332,191.8951,191.8951,6733.0
2024-01-25 13:35:00,192.69,193.11,192.58,193.1,16781.0,191.8652,192.2834,191.7557,192.2735,16781.0
2024-01-25 13:40:00,193.13,193.39,193.04,193.38,6938.0,192.3034,192.5622,192.2137,192.5523,6938.0
2024-01-25 13:45:00,193.34,193.41,193.17,193.28,3875.0,192.5125,192.5822,192.3432,192.4527,3875.0
2024-01-25 13:50:00,193.28,193.28,192.83,192.83,8163.0,192.4527,192.4527,192.0046,192.0046,8163.0
2024-01-25 13:55:00,192.84,192.85,191.95,192.0,27935.0,192.0146,192.0246,191.1284,191.1782,27935.0
2024-01-25 14:00:00,191.97,192.02,191.62,191.91,22527.0,191.1483,191.1981,190.7998,191.0886,22527.0
2024-01-25 14:05:00,191.74,191.95,191.28,191.45,8705.0,190.9193,191.1284,190.4613,190.6306,8705.0
2024-01-25 14:10:00,191.42,191.9,191.42,191.83,6059.0,190.6007,191.0786,190.6007,191.0089,6059.0
2024-01-25 14:15:00,191.93,192.08,191.67,192.03,10601.0,191.1085,191.2579,190.8496,191.2081,10601.0
2024-01-25 14:20:00,192.03,192.09,191.58,191.71,6019.0,191.2081,191.2678,190.76,190.8894,6019.0
2024-01-25 14:25:00,191.61,191.93,191.59,191.93,5046.0,190.7899,191.1085,190.77,191.1085,5046.0
2024-01-25 14:30:00,191.87,192.02,191.75,192.0,6642.0,191.0488,191.1981,190.9293,191.1782,6642.0
2024-01-25 14:35:00,192.0,192.1,191.7,191.93,12296.0,191.1782,191.2778,190.8795,191.1085,12296.0
2024-01-25 14:40:00,191.92,192.15,191.92,192.15,4175.0,191.0985,191.3276,191.0985,191.3276,4175.0
2024-01-25 14:45:00,192.12,192.36,192.12,192.23,5028.0,191.2977,191.5367,191.2977,191.4072,5028.0
2024-01-25 14:50:00,192.14,192.64,192.09,192.59,6475.0,191.3176,191.8155,191.2678,191.7657,6475.0
2024-01-25 14:55:00,192.53,192.72,192.52,192.72,5905.0,191.7059,191.8951,191.696,191.8951,5905.0
2024-01-25 15:00:00,192.62,192.86,192.61,192.78,4800.0,191.7955,192.0345,191.7856,191.9549,4800.0
2024-01-25 15:05:00,192.78,192.86,192.63,192.79,8575.0,191.9549,192.0345,191.8055,191.9648,8575.0
2024-01-25 15:10:00,192.77,192.85,192.41,192.44,10398.0,191.9449,192.0246,191.5864,191.6163,10398.0
2024-01-25 15:15:00,192.47,192.78,192.43,192.78,7441.0,191.6462,191.9549,191.6064,191.9549,7441.0
2024-01-25 15:20:00,192.8,192.85,192.31,192.32,16740.0,191.9748,192.0246,191.4869,191.4968,16740.0
2024-01-25 15:25:00,192.32,192.53,192.32,192.46,4554.0,191.4968,191.7059,191.4968,191.6362,4554.0
2024-01-25 15:30:00,192.48,192.86,192.35,192.74,13295.0,191.6561,192.0345,191.5267,191.915,13295.0
2024-01-25 15:35:00,192.74,192.87,192.48,192.49,7633.0,191.915,192.0445,191.6561,191.6661,7633.0
2024-01-25 15:40:00,192.48,192.64,192.29,192.33,12124.0,191.6561,191.8155,191.467,191.5068,12124.0
2024-01-25 15:45:00,192.34,192.55,192.32,192.49,13572.0,191.5167,191.7258,191.4968,191.6661,13572.0
2024-01-25 15:50:00,192.54,192.79,192.45,192.52,53567.0,191.7159,191.9648,191.6263,191.696,53567.0
2024-01-25 15:55:00,192.52,192.52,192.28,192.44,45971.0,191.696,191.696,191.457,191.6163,45971.0
2024-01-26 09:30:00,189.25,189.63,188.45,189.6,32409.0,188.44,188.8183,187.6434,188.7885,32409.0
2024-01-26 09:35:00,189.26,189.26,188.83,189.11,12098.0,188.4499,188.4499,188.0218,188.3006,12098.0
2024-01-26 09:40:00,189.1,189.26,188.89,188.95,12009.0,188.2906,188.4499,188.0815,188.1413,12009.0
2024-01-26 09:45:00,188.86,188.88,188.49,188.76,14818.0,188.0516,188.0716,187.6832,187.9521,14818.0
2024-01-26 09:50:00,188.85,188.91,187.92,188.17,14050.0,188.0417,188.1014,187.1157,187.3646,14050.0
2024-01-26 09:55:00,188.16,188.98,188.03,188.97,9993.0,187.3546,188.1711,187.2252,188.1612,9993.0
2024-01-26 10:00:00,188.92,188.94,188.41,188.46,8400.0,188.1114,188.1313,187.6036,187.6534,8400.0
2024-01-26 10:05:00,188.38,188.85,188.15,188.85,8142.0,187.5737,188.0417,187.3447,188.0417,8142.0
2024-01-26 10:10:00,188.86,188.97,188.71,188.96,7579.0,188.0516,188.1612,187.9023,188.1512,7579.0
2024-01-26 10:15:00,188.96,188.99,188.55,188.83,9924.0,188.1512,188.1811,187.743,188.0218,9924.0
2024-01-26 10:20:00,188.85,189.4,188.85,189.23,8814.0,188.0417,188.5893,188.0417,188.4201,8814.0
2024-01-26 10:25:00,189.32,189.74,189.27,189.73,14799.0,188.5097,188.9279,188.4599,188.9179,14799.0
2024-01-26 10:30:00,189.71,190.03,189.68,189.76,15255.0,188.898,189.2166,188.8681,188.9478,15255.0
2024-01-26 10:35:00,189.72,189.96,189.56,189.58,34729.0,188.908,189.1469,188.7486,188.7686,34729.0
2024-01-26 10:40:00,189.6,189.69,189.5,189.51,8947.0,188.7885,188.8781,188.6889,188.6989,8947.0
2024-01-26 10:45:00,189.52,189.8,189.48,189.75,9953.0,188.7088,188.9876,188.669,188.9378,9953.0
2024-01-26 10:50:00,189.83,190.16,189.82,190.16,7406.0,189.0175,189.3461,189.0075,189.3461,7406.0
2024-01-26 10:55:00,190.27,190.46,190.25,190.4,8139.0,189.4556,189.6448,189.4357,189.585,8139.0
2024-01-26 11:00:00,190.44,190.44,189.83,189.83,7230.0,189.6249,189.6249,189.0175,189.0175,7230.0
2024-01-26 11:05:00,189.92,190.09,189.74,190.06,6605.0,189.1071,189.2764,188.9279,189.2465,6605.0
2024-01-26 11:10:00,190.15,190.15,189.61,189.64,6453.0,189.3361,189.3361,188.7984,188.8283,6453.0
2024-01-26 11:15:00,189.59,189.9,189.59,189.89,7552.0,188.7785,189.0872,188.7785,189.0772,7552.0
2024-01-26 11:20:00,189.9,190.0,189.84,189.9,7880.0,189.0872,189.1868,189.0274,189.0872,7880.0
2024-01-26 11:25:00,189.9,190.03,189.77,189.77,7227.0,189.0872,189.2166,188.9577,188.9577,7227.0
2024-01-26 11:30:00,189.79,189.91,189.69,189.72,4000.0,188.9777,189.0971,188.8781,188.908,4000.0
2024-01-26 11:35:00,189.69,189.72,189.08,189.14,9733.0,188.8781,188.908,188.2707,188.3304,9733.0
2024-01-26 11:40:00,189.12,189.15,188.92,189.08,6285.0,188.3105,188.3404,188.1114,188.2707,6285.0
2024-01-26 11:45:00,189.09,189.36,188.92,189.36,5863.0,188.2807,188.5495,188.1114,188.5495,5863.0
2024-01-26 11:50:00,189.34,189.42,189.15,189.15,5400.0,188.5296,188.6092,188.3404,188.3404,5400.0
2024-01-26 11:55:00,189.14,189.4,189.12,189.39,9636.0,188.3304,188.5893,188.3105,188.5794,9636.0
2024-01-26 12:00:00,189.38,189.49,189.31,189.49,6369.0,188.5694,188.6789,188.4997,188.6789,6369.0
2024-01-26 12:05:00,189.5,189.67,189.33,189.34,5789.0,188.6889,188.8582,188.5196,188.5296,5789.0
2024-01-26 12:10:00,189.37,189.63,189.26,189.61,4528.0,188.5595,188.8183,188.4499,188.7984,4528.0
2024-01-26 12:15:00,189.55,189.57,189.42,189.43,3200.0,188.7387,188.7586,188.6092,188.6192,3200.0
2024-01-26 12:20:00,189.42,189.47,189.26,189.29,4905.0,188.6092,188.659,188.4499,188.4798,4905.0
2024-01-26 12:25:00,189.23,189.25,189.07,189.14,3736.0,188.4201,188.44,188.2607,188.3304,3736.0
2024-01-26 12:30:00,189.15,189.15,188.7,188.81,9506.0,188.3404,188.3404,187.8923,188.0019,9506.0
2024-01-26 12:35:00,188.76,188.79,188.27,188.4,13293.0,187.9521,187.9819,187.4642,187.5936,13293.0
2024-01-26 12:40:00,188.46,188.55,188.3,188.4,11183.0,187.6534,187.743,187.494,187.5936,11183.0
2024-01-26 12:45:00,188.36,188.37,188.04,188.06,35136.0,187.5538,187.5637,187.2351,187.2551,35136.0
2024-01-26 12:50:00,188.05,188.13,187.87,188.13,20345.0,187.2451,187.3248,187.0659,187.3248,20345.0
2024-01-26 12:55:00,188.12,188.16,187.93,188.09,23909.0,187.3148,187.3546,187.1256,187.2849,23909.0
2024-01-26 13:00:00,188.09,188.23,187.91,188.2,6098.0,187.2849,187.4243,187.1057,187.3945,6098.0
2024-01-26 13:05:00,188.17,188.39,188.07,188.38,9041.0,187.3646,187.5837,187.265,187.5737,9041.0
2024-01-26 13:10:00,188.38,188.47,188.33,188.33,3706.0,187.5737,187.6633,187.5239,187.5239,3706.0
2024-01-26 13:15:00,188.29,188.29,188.07,188.08,8466.0,187.4841,187.4841,187.265,187.275,8466.0
2024-01-26 13:20:00,188.09,188.43,188.09,188.41,7518.0,187.2849,187.6235,187.2849,187.6036,7518.0
2024-01-26 13:25:00,188.43,188.55,188.34,188.51,12041.0,187.6235,187.743,187.5339,187.7031,12041.0
2024-01-26 13:30:00,188.52,188.58,188.42,188.51,4150.0,187.7131,187.7728,187.6135,187.7031,4150.0
2024-01-26 13:35:00,188.53,188.59,188.4,188.43,6495.0,187.7231,187.7828,187.5936,187.6235,6495.0
2024-01-26 13:40:00,188.38,188.39,188.13,188.13,7889.0,187.5737,187.5837,187.3248,187.3248,7889.0
2024-01-26 13:45:00,188.08,188.16,187.85,187.86,12388.0,187.275,187.3546,187.046,187.0559,12388.0
2024-01-26 13:50:00,187.86,187.96,187.72,187.81,11437.0,187.0559,187.1555,186.9165,187.0061,11437.0
2024-01-26 13:55:00,187.81,188.11,187.72,187.99,9335.0,187.0061,187.3048,186.9165,187.1854,9335.0
2024-01-26 14:00:00,187.98,188.39,187.97,188.3,9778.0,187.1754,187.5837,187.1654,187.494,9778.0
2024-01-26 14:05:00,188.29,188.4,188.17,188.24,7095.0,187.4841,187.5936,187.3646,187.4343,7095.0
2024-01-26 14:10:00,188.25,188.28,188.09,188.23,6361.0,187.4442,187.4741,187.2849,187.4243,6361.0
2024-01-26 14:15:00,188.22,188.34,188.21,188.22,4061.0,187.4144,187.5339,187.4044,187.4144,4061.0
2024-01-26 14:20:00,188.23,188.4,188.1,188.25,5604.0,187.4243,187.5936,187.2949,187.4442,5604.0
2024-01-26 14:25:00,188.26,188.36,188.19,188.19,6008.0,187.4542,187.5538,187.3845,187.3845,6008.0
2024-01-26 14:30:00,188.19,188.24,188.05,188.1,6309.0,187.3845,187.4343,187.2451,187.2949,6309.0
2024-01-26 14:35:00,188.17,188.52,188.16,188.51,9732.0,187.3646,187.7131,187.3546,187.7031,9732.0
2024-01-26 14:40:00,188.55,188.87,188.55,188.87,12701.0,187.743,188.0616,187.743,188.0616,12701.0
2024-01-26 14:45:00,188.86,188.99,188.75,188.94,9482.0,188.0516,188.1811,187.9421,188.1313,9482.0
2024-01-26 14:50:00,188.97,189.16,188.87,188.9,10323.0,188.1612,188.3504,188.0616,188.0915,10323.0
2024-01-26 14:55:00,188.92,189.05,188.74,189.03,7505.0,188.1114,188.2408,187.9322,188.2209,7505.0
2024-01-26 15:00:00,189.01,189.02,188.69,188.7,8000.0,188.201,188.211,187.8824,187.8923,8000.0
2024-01-26 15:05:00,188.63,188.71,188.53,188.55,3955.0,187.8226,187.9023,187.7231,187.743,3955.0
2024-01-26 15:10:00,188.63,188.85,188.6,188.85,3800.0,187.8226,188.0417,187.7928,188.0417,3800.0
2024-01-26 15:15:00,188.9,188.99,188.81,188.81,4869.0,188.0915,188.1811,188.0019,188.0019,4869.0
2024-01-26 15:20:00,188.77,188.77,188.56,188.66,8608.0,187.962,187.962,187.7529,187.8525,8608.0
2024-01-26 15:25:00,188.69,188.79,188.53,188.54,6533.0,187.8824,187.9819,187.7231,187.733,6533.0
2024-01-26 15:30:00,188.52,188.57,188.32,188.41,9506.0,187.7131,187.7629,187.514,187.6036,9506.0
2024-01-26 15:35:00,188.38,188.45,188.29,188.29,13183.0,187.5737,187.6434,187.4841,187.4841,13183.0
2024-01-26 15:40:00,188.27,188.3,188.17,188.22,11589.0,187.4642,187.494,187.3646,187.4144,11589.0
2024-01-26 15:45:00,188.22,188.37,188.06,188.33,48379.0,187.4144,187.5637,187.2551,187.5239,48379.0
2024-01-26 15:50:00,188.31,188.35,188.07,188.19,51318.0,187.504,187.5438,187.265,187.3845,51318.0
2024-01-26 15:55:00,188.19,188.39,188.19,188.25,58777.0,187.3845,187.5837,187.3845,187.4442,58777.0
2024-01-29 09:30:00,188.66,188.87,188.27,188.79,17606.0,187.8525,188.0616,187.4642,187.9819,17606.0
2024-01-29 09:35:00,188.81,189.2,188.75,188.91,9129.0,188.0019,188.3902,187.9421,188.1014,9129.0
2024-01-29 09:40:00,188.9,189.33,188.8,189.13,9698.0,188.0915,188.5196,187.9919,188.3205,9698.0
2024-01-29 09:45:00,189.05,189.15,188.78,188.82,6499.0,188.2408,188.3404,187.972,188.0118,6499.0
2024-01-29 09:50:00,188.83,188.85,188.41,188.65,6793.0,188.0218,188.0417,187.6036,187.8425,6793.0
2024-01-29 09:55:00,188.68,188.68,188.3,188.45,8256.0,187.8724,187.8724,187.494,187.6434,8256.0
2024-01-29 10:00:00,188.43,188.49,187.91,187.92,9479.0,187.6235,187.6832,187.1057,187.1157,9479.0
2024-01-29 10:05:00,187.92,188.37,187.84,188.31,9416.0,187.1157,187.5637,187.036,187.504,9416.0
2024-01-29 10:10:00,188.29,188.53,188.27,188.45,13076.0,187.4841,187.7231,187.4642,187.6434,13076.0
2024-01-29 10:15:00,188.53,188.8,188.53,188.72,8257.0,187.7231,187.9919,187.7231,187.9122,8257.0
2024-01-29 10:20:00,188.66,188.7,188.24,188.35,16670.0,187.8525,187.8923,187.4343,187.5438,16670.0
2024-01-29 10:25:00,188.37,188.56,188.24,188.54,20588.0,187.5637,187.7529,187.4343,187.733,20588.0
2024-01-29 10:30:00,188.65,188.79,188.31,188.41,18542.0,187.8425,187.9819,187.504,187.6036,18542.0
2024-01-29 10:35:00,188.41,188.44,188.1,188.4,21498.0,187.6036,187.6334,187.2949,187.5936,21498.0
2024-01-29 10:40:00,188.39,188.46,188.17,188.29,37492.0,187.5837,187.6534,187.3646,187.4841,37492.0
2024-01-29 10:45:00,188.29,188.48,188.1,188.15,28347.0,187.4841,187.6733,187.2949,187.3447,28347.0
2024-01-29 10:50:00,188.13,188.31,188.1,188.27,6627.0,187.3248,187.504,187.2949,187.4642,6627.0
2024-01-29 10:55:00,188.26,188.43,188.11,188.16,13594.0,187.4542,187.6235,187.3048,187.3546,13594.0
2024-01-29 11:00:00,188.16,188.22,187.96,188.12,8700.0,187.3546,187.4144,187.1555,187.3148,8700.0
2024-01-29 11:05:00,188.17,188.17,187.98,188.11,6455.0,187.3646,187.3646,187.1754,187.3048,6455.0
2024-01-29 11:10:00,188.18,188.27,188.11,188.13,3701.0,187.3745,187.4642,187.3048,187.3248,3701.0
2024-01-29 11:15:00,188.17,188.41,188.17,188.38,11471.0,187.3646,187.6036,187.3646,187.5737,11471.0
2024-01-29 11:20:00,188.42,188.42,187.99,188.09,7085.0,187.6135,187.6135,187.1854,187.2849,7085.0
2024-01-29 11:25:00,188.09,188.29,188.04,188.29,4800.0,187.2849,187.4841,187.2351,187.4841,4800.0
2024-01-29 11:30:00,188.32,188.38,188.26,188.27,7044.0,187.514,187.5737,187.4542,187.4642,7044.0
2024-01-29 11:35:00,188.24,188.43,188.23,188.36,3348.0,187.4343,187.6235,187.4243,187.5538,3348.0
2024-01-29 11:40:00,188.38,188.38,188.3,188.31,4100.0,187.5737,187.5737,187.494,187.504,4100.0
2024-01-29 11:45:00,188.37,188.45,188.28,188.43,2813.0,187.5637,187.6434,187.4741,187.6235,2813.0
2024-01-29 11:50:00,188.33,188.34,188.24,188.3,3857.0,187.5239,187.5339,187.4343,187.494,3857.0
2024-01-29 11:55:00,188.29,188.4,188.29,188.4,2925.0,187.4841,187.5936,187.4841,187.5936,2925.0
2024-01-29 12:00:00,188.43,188.54,188.36,188.44,4975.0,187.6235,187.733,187.5538,187.6334,4975.0
2024-01-29 12:05:00,188.44,188.54,188.44,188.52,3721.0,187.6334,187.733,187.6334,187.7131,3721.0
2024-01-29 12:10:00,188.54,188.8,188.54,188.72,4573.0,187.733,187.9919,187.733,187.9122,4573.0
2024-01-29 12:15:00,188.72,188.85,188.64,188.64,3841.0,187.9122,188.0417,187.8326,187.8326,3841.0
2024-01-29 12:20:00,188.61,188.91,188.53,188.89,3381.0,187.8027,188.1014,187.7231,188.0815,3381.0
2024-01-29 12:25:00,188.85,188.9,188.73,188.73,2733.0,188.0417,188.0915,187.9222,187.9222,2733.0
2024-01-29 12:30:00,188.73,188.75,188.64,188.66,2400.0,187.9222,187.9421,187.8326,187.8525,2400.0
2024-01-29 12:35:00,188.62,188.69,188.58,188.62,3395.0,187.8127,187.8824,187.7728,187.8127,3395.0
2024-01-29 12:40:00,188.62,188.73,188.49,188.49,4401.0,187.8127,187.9222,187.6832,187.6832,4401.0
2024-01-29 12:45:00,188.5,188.52,188.33,188.51,8421.0,187.6932,187.7131,187.5239,187.7031,8421.0
2024-01-29 12:50:00,188.57,188.61,188.47,188.53,2872.0,187.7629,187.8027,187.6633,187.7231,2872.0
2024-01-29 12:55:00,188.56,188.73,188.56,188.62,7336.0,187.7529,187.9222,187.7529,187.8127,7336.0
2024-01-29 13:00:00,188.56,188.57,188.42,188.5,3020.0,187.7529,187.7629,187.6135,187.6932,3020.0
2024-01-29 13:05:00,188.48,188.54,188.44,188.48,2709.0,187.6733,187.733,187.6334,187.6733,2709.0
2024-01-29 13:10:00,188.52,188.52,188.27,188.29,4438.0,187.7131,187.7131,187.4642,187.4841,4438.0
2024-01-29 13:15:00,188.29,188.43,188.29,188.38,1345.0,187.4841,187.6235,187.4841,187.5737,1345.0
2024-01-29 13:20:00,188.42,188.52,188.37,188.43,4054.0,187.6135,187.7131,187.5637,187.6235,4054.0
2024-01-29 13:25:00,188.47,188.54,188.46,188.5,3356.0,187.6633,187.733,187.6534,187.6932,3356.0
2024-01-29 13:30:00,188.55,188.59,188.42,188.51,2774.0,187.743,187.7828,187.6135,187.7031,2774.0
2024-01-29 13:35:00,188.59,188.63,188.54,188.56,3071.0,187.7828,187.8226,187.733,187.7529,3071.0
2024-01-29 13:40:00,188.53,188.73,188.53,188.69,2991.0,187.7231,187.9222,187.7231,187.8824,2991.0
2024-01-29 13:45:00,188.68,188.73,188.65,188.66,2556.0,187.8724,187.9222,187.8425,187.8525,2556.0
2024-01-29 13:50:00,188.67,188.71,188.55,188.59,3100.0,187.8625,187.9023,187.743,187.7828,3100.0
2024-01-29 13:55:00,188.58,188.59,188.52,188.55,3807.0,187.7728,187.7828,187.7131,187.743,3807.0
2024-01-29 14:00:00,188.48,188.6,188.44,188.56,3100.0,187.6733,187.7928,187.6334,187.7529,3100.0
2024-01-29 14:05:00,188.58,188.67,188.58,188.67,2693.0,187.7728,187.8625,187.7728,187.8625,2693.0
2024-01-29 14:10:00,188.69,188.85,188.68,188.83,3315.0,187.8824,188.0417,187.8724,188.0218,3315.0
2024-01-29 14:15:00,188.84,188.97,188.74,188.74,4942.0,188.0317,188.1612,187.9322,187.9322,4942.0
2024-01-29 14:20:00,188.76,188.83,188.74,188.75,3256.0,187.9521,188.0218,187.9322,187.9421,3256.0
2024-01-29 14:25:00,188.76,188.86,188.76,188.86,2874.0,187.9521,188.0516,187.9521,188.0516,2874.0
2024-01-29 14:30:00,188.89,188.99,188.84,188.94,3772.0,188.0815,188.1811,188.0317,188.1313,3772.0
2024-01-29 14:35:00,188.97,189.03,188.95,189.01,2086.0,188.1612,188.2209,188.1413,188.201,2086.0
2024-01-29 14:40:00,189.01,189.08,188.95,189.03,14940.0,188.201,188.2707,188.1413,188.2209,14940.0
2024-01-29 14:45:00,189.03,189.04,188.89,188.9,5578.0,188.2209,188.2309,188.0815,188.0915,5578.0
2024-01-29 14:50:00,188.88,189.06,188.88,189.06,5205.0,188.0716,188.2508,188.0716,188.2508,5205.0
2024-01-29 14:55:00,189.06,189.11,188.99,189.01,4502.0,188.2508,188.3006,188.1811,188.201,4502.0
2024-01-29 15:00:00,189.02,189.61,189.02,189.52,16887.0,188.211,188.7984,188.211,188.7088,16887.0
2024-01-29 15:05:00,189.53,189.69,189.44,189.63,18227.0,188.7188,188.8781,188.6292,188.8183,18227.0
2024-01-29 15:10:00,189.63,189.69,189.54,189.61,7883.0,188.8183,188.8781,188.7287,188.7984,7883.0
2024-01-29 15:15:00,189.62,190.02,189.62,190.01,10442.0,188.8084,189.2067,188.8084,189.1967,10442.0
2024-01-29 15:20:00,190.0,190.26,190.0,190.26,23124.0,189.1868,189.4456,189.1868,189.4456,23124.0
2024-01-29 15:25:00,190.26,190.45,190.26,190.34,60378.0,189.4456,189.6348,189.4456,189.5253,60378.0
2024-01-29 15:30:00,190.35,190.5,190.27,190.28,10847.0,189.5353,189.6846,189.4556,189.4656,10847.0
2024-01-29 15:35:00,190.27,190.34,190.09,190.12,8165.0,189.4556,189.5253,189.2764,189.3062,8165.0
2024-01-29 15:40:00,190.11,190.18,190.01,190.15,10525.0,189.2963,189.366,189.1967,189.3361,10525.0
2024-01-29 15:45:00,190.1,190.11,189.86,189.96,20058.0,189.2863,189.2963,189.0474,189.1469,20058.0
2024-01-29 15:50:00,189.97,190.1,189.86,190.07,50590.0,189.1569,189.2863,189.0474,189.2565,50590.0
2024-01-29 15:55:00,190.09,190.49,190.07,190.48,61360.0,189.2764,189.6747,189.2565,189.6647,61360.0
2024-01-30 09:30:00,189.96,190.89,189.76,190.22,24724.0,189.1469,190.073,188.9478,189.4058,24724.0
2024-01-30 09:35:00,190.14,190.79,190.14,190.63,3103.0,189.3262,189.9734,189.3262,189.8141,3103.0
2024-01-30 09:40:00,190.52,190.63,190.08,190.55,7011.0,189.7045,189.8141,189.2664,189.7344,7011.0
2024-01-30 09:45:00,190.59,190.59,189.92,190.13,7971.0,189.7742,189.7742,189.1071,189.3162,7971.0
2024-01-30 09:50:00,190.12,190.28,190.04,190.13,8375.0,189.3062,189.4656,189.2266,189.3162,8375.0
2024-01-30 09:55:00,190.1,190.17,189.88,190.17,5138.0,189.2863,189.356,189.0673,189.356,5138.0
2024-01-30 10:00:00,190.16,190.16,189.34,189.86,9520.0,189.3461,189.3461,188.5296,189.0474,9520.0
2024-01-30 10:05:00,189.85,190.1,189.66,189.99,4773.0,189.0374,189.2863,188.8482,189.1768,4773.0
2024-01-30 10:10:00,190.12,190.26,189.96,190.04,2400.0,189.3062,189.4456,189.1469,189.2266,2400.0
2024-01-30 10:15:00,190.1,190.15,189.8,190.07,3553.0,189.2863,189.3361,188.9876,189.2565,3553.0
2024-01-30 10:20:00,190.15,190.31,190.01,190.26,4938.0,189.3361,189.4954,189.1967,189.4456,4938.0
2024-01-30 10:25:00,190.33,190.33,189.86,190.27,5527.0,189.5153,189.5153,189.0474,189.4556,5527.0
2024-01-30 10:30:00,190.19,190.41,190.12,190.28,1600.0,189.3759,189.595,189.3062,189.4656,1600.0
2024-01-30 10:35:00,190.3,190.47,190.18,190.24,1223.0,189.4855,189.6547,189.366,189.4257,1223.0
2024-01-30 10:40:00,190.32,190.32,189.91,189.97,2400.0,189.5054,189.5054,189.0971,189.1569,2400.0
2024-01-30 10:45:00,189.9,189.9,189.7,189.7,3150.0,189.0872,189.0872,188.888,188.888,3150.0
2024-01-30 10:50:00,189.66,189.66,189.39,189.39,3104.0,188.8482,188.8482,188.5794,188.5794,3104.0
2024-01-30 10:55:00,189.39,189.85,189.34,189.83,2957.0,188.5794,189.0374,188.5296,189.0175,2957.0
2024-01-30 11:00:00,189.84,189.93,189.65,189.65,4140.0,189.0274,189.1171,188.8383,188.8383,4140.0
2024-01-30 11:05:00,189.68,189.83,189.68,189.83,1000.0,188.8681,189.0175,188.8681,189.0175,1000.0
2024-01-30 11:10:00,189.85,190.02,189.8,189.83,3118.0,189.0374,189.2067,188.9876,189.0175,3118.0
2024-01-30 11:15:00,189.91,189.91,189.68,189.68,2101.0,189.0971,189.0971,188.8681,188.8681,2101.0
2024-01-30 11:20:00,189.71,189.92,189.69,189.8,3581.0,188.898,189.1071,188.8781,188.9876,3581.0
2024-01-30 11:25:00,189.83,189.98,189.78,189.83,4641.0,189.0175,189.1668,188.9677,189.0175,4641.0
2024-01-30 11:30:00,189.85,190.15,189.81,190.08,2136.0,189.0374,189.3361,188.9976,189.2664,2136.0
2024-01-30 11:35:00,190.07,190.09,189.95,189.95,1304.0,189.2565,189.2764,189.137,189.137,1304.0
2024-01-30 11:40:00,189.93,189.93,189.8,189.83,1167.0,189.1171,189.1171,188.9876,189.0175,1167.0
2024-01-30 11:45:00,189.93,190.0,189.85,189.94,1900.0,189.1171,189.1868,189.0374,189.127,1900.0
2024-01-30 11:50:00,189.88,189.95,189.65,189.65,1900.0,189.0673,189.137,188.8383,188.8383,1900.0
2024-01-30 11:55:00,189.68,189.71,189.5,189.71,2490.0,188.8681,188.898,188.6889,188.898,2490.0
2024-01-30 12:00:00,189.77,189.95,189.77,189.91,3683.0,188.9577,189.137,188.9577,189.0971,3683.0
2024-01-30 12:05:00,189.96,190.02,189.91,189.97,2900.0,189.1469,189.2067,189.0971,189.1569,2900.0
2024-01-30 12:10:00,189.87,189.91,189.73,189.73,1645.0,189.0573,189.0971,188.9179,188.9179,1645.0
2024-01-30 12:15:00,189.72,189.72,189.43,189.49,6152.0,188.908,188.908,188.6192,188.6789,6152.0
2024-01-30 12:20:00,189.53,189.56,189.19,189.19,1286.0,188.7188,188.7486,188.3802,188.3802,1286.0
2024-01-30 12:25:00,189.12,189.21,188.91,189.04,14872.0,188.3105,188.4001,188.1014,188.2309,14872.0
2024-01-30 12:30:00,189.03,189.12,188.59,188.75,18930.0,188.2209,188.3105,187.7828,187.9421,18930.0
2024-01-30 12:35:00,188.76,188.87,188.69,188.85,11247.0,187.9521,188.0616,187.8824,188.0417,11247.0
2024-01-30 12:40:00,188.88,188.93,188.7,188.7,3824.0,188.0716,188.1213,187.8923,187.8923,3824.0
2024-01-30 12:45:00,188.71,188.86,188.66,188.68,3233.0,187.9023,188.0516,187.8525,187.8724,3233.0
2024-01-30 12:50:00,188.74,188.9,188.71,188.76,1729.0,187.9322,188.0915,187.9023,187.9521,1729.0
2024-01-30 12:55:00,188.67,188.77,188.58,188.7,2500.0,187.8625,187.962,187.7728,187.8923,2500.0
2024-01-30 13:00:00,188.7,188.74,188.15,188.15,4846.0,187.8923,187.9322,187.3447,187.3447,4846.0
2024-01-30 13:05:00,188.16,188.3,188.0,188.3,8774.0,187.3546,187.494,187.1953,187.494,8774.0
2024-01-30 13:10:00,188.35,188.5,188.35,188.49,3113.0,187.5438,187.6932,187.5438,187.6832,3113.0
2024-01-30 13:15:00,188.48,188.59,188.47,188.54,3100.0,187.6733,187.7828,187.6633,187.733,3100.0
2024-01-30 13:20:00,188.5,188.56,188.38,188.51,4405.0,187.6932,187.7529,187.5737,187.7031,4405.0
2024-01-30 13:25:00,188.52,188.78,188.52,188.73,3884.0,187.7131,187.972,187.7131,187.9222,3884.0
2024-01-30 13:30:00,188.76,188.82,188.73,188.77,2500.0,187.9521,188.0118,187.9222,187.962,2500.0
2024-01-30 13:35:00,188.77,188.83,188.68,188.69,2971.0,187.962,188.0218,187.8724,187.8824,2971.0
2024-01-30 13:40:00,188.68,188.78,188.5,188.5,4150.0,187.8724,187.972,187.6932,187.6932,4150.0
2024-01-30 13:45:00,188.5,188.5,188.31,188.36,2272.0,187.6932,187.6932,187.504,187.5538,2272.0
2024-01-30 13:50:00,188.25,188.3,188.0,188.17,6145.0,187.4442,187.494,187.1953,187.3646,6145.0
2024-01-30 13:55:00,188.18,188.24,188.06,188.14,5596.0,187.3745,187.4343,187.2551,187.3347,5596.0
2024-01-30 14:00:00,188.15,188.31,188.14,188.14,3100.0,187.3447,187.504,187.3347,187.3347,3100.0
2024-01-30 14:05:00,188.07,188.13,187.92,187.96,4300.0,187.265,187.3248,187.1157,187.1555,4300.0
2024-01-30 14:10:00,187.85,188.04,187.7,187.93,6231.0,187.046,187.2351,186.8966,187.1256,6231.0
2024-01-30 14:15:00,188.03,188.05,187.76,187.86,5170.0,187.2252,187.2451,186.9563,187.0559,5170.0
2024-01-30 14:20:00,187.88,188.1,187.87,188.04,2500.0,187.0758,187.2949,187.0659,187.2351,2500.0
2024-01-30 14:25:00,188.16,188.25,188.15,188.24,2094.0,187.3546,187.4442,187.3447,187.4343,2094.0
2024-01-30 14:30:00,188.25,188.48,188.25,188.41,3630.0,187.4442,187.6733,187.4442,187.6036,3630.0
2024-01-30 14:35:00,188.49,188.49,188.33,188.37,3100.0,187.6832,187.6832,187.5239,187.5637,3100.0
2024-01-30 14:40:00,188.35,188.46,188.34,188.35,1741.0,187.5438,187.6534,187.5339,187.5438,1741.0
2024-01-30 14:45:00,188.41,188.54,188.32,188.54,1902.0,187.6036,187.733,187.514,187.733,1902.0
2024-01-30 14:50:00,188.56,188.66,188.49,188.57,2900.0,187.7529,187.8525,187.6832,187.7629,2900.0
2024-01-30 14:55:00,188.6,188.66,188.44,188.49,4614.0,187.7928,187.8525,187.6334,187.6832,4614.0
2024-01-30 15:00:00,188.47,188.77,188.47,188.57,9300.0,187.6633,187.962,187.6633,187.7629,9300.0
2024-01-30 15:05:00,188.52,188.54,188.37,188.37,4374.0,187.7131,187.733,187.5637,187.5637,4374.0
2024-01-30 15:10:00,188.39,188.66,188.39,188.52,5245.0,187.5837,187.8525,187.5837,187.7131,5245.0
2024-01-30 15:15:00,188.5,188.64,188.5,188.64,4400.0,187.6932,187.8326,187.6932,187.8326,4400.0
2024-01-30 15:20:00,188.65,188.71,188.61,188.61,5134.0,187.8425,187.9023,187.8027,187.8027,5134.0
2024-01-30 15:25:00,188.6,188.92,188.59,188.84,7409.0,187.7928,188.1114,187.7828,188.0317,7409.0
2024-01-30 15:30:00,188.83,188.85,188.5,188.57,35987.0,188.0218,188.0417,187.6932,187.7629,35987.0
2024-01-30 15:35:00,188.57,188.64,188.52,188.58,19746.0,187.7629,187.8326,187.7131,187.7728,19746.0
2024-01-30 15:40:00,188.57,188.72,188.51,188.61,11364.0,187.7629,187.9122,187.7031,187.8027,11364.0
2024-01-30 15:45:00,188.61,188.7,188.54,188.68,9757.0,187.8027,187.8923,187.733,187.8724,9757.0
2024-01-30 15:50:00,188.64,188.78,188.44,188.54,33104.0,187.8326,187.972,187.6334,187.733,33104.0
2024-01-30 15:55:00,188.56,188.73,188.54,188.61,43776.0,187.7529,187.9222,187.733,187.8027,43776.0
2024-01-31 09:30:00,185.49,185.91,185.15,185.78,15991.0,184.6961,185.1143,184.3575,184.9848,15991.0
2024-01-31 09:35:00,185.64,185.82,185.3,185.62,2804.0,184.8454,185.0247,184.5069,184.8255,2804.0
2024-01-31 09:40:00,185.7,185.84,185.38,185.48,5569.0,184.9052,185.0446,184.5865,184.6861,5569.0
2024-01-31 09:45:00,185.31,186.53,185.31,186.5,12179.0,184.5168,185.7316,184.5168,185.7017,12179.0
2024-01-31 09:50:00,186.51,186.54,186.06,186.2,6652.0,185.7117,185.7416,185.2636,185.403,6652.0
2024-01-31 09:55:00,186.22,186.39,185.7,185.86,5225.0,185.4229,185.5922,184.9052,185.0645,5225.0
2024-01-31 10:00:00,185.81,186.04,185.8,185.85,5758.0,185.0147,185.2437,185.0047,185.0545,5758.0
2024-01-31 10:05:00,185.9,186.15,185.73,186.06,6796.0,185.1043,185.3532,184.935,185.2636,6796.0
2024-01-31 10:10:00,186.09,186.09,185.5,185.54,6347.0,185.2935,185.2935,184.706,184.7458,6347.0
2024-01-31 10:15:00,185.48,185.79,185.42,185.59,5695.0,184.6861,184.9948,184.6264,184.7956,5695.0
2024-01-31 10:20:00,185.55,185.56,185.4,185.52,5722.0,184.7558,184.7658,184.6064,184.7259,5722.0
2024-01-31 10:25:00,185.4,185.47,184.98,185.0,6973.0,184.6064,184.6761,184.1882,184.2082,6973.0
2024-01-31 10:30:00,185.07,185.2,184.49,184.73,15827.0,184.2779,184.4073,183.7003,183.9393,15827.0
2024-01-31 10:35:00,184.68,184.7,184.18,184.19,9891.0,183.8895,183.9094,183.3917,183.4016,9891.0
2024-01-31 10:40:00,184.16,184.53,184.16,184.5,4959.0,183.3718,183.7402,183.3718,183.7103,4959.0
2024-01-31 10:45:00,184.41,184.75,184.18,184.63,7688.0,183.6207,183.9592,183.3917,183.8397,7688.0
2024-01-31 10:50:00,184.58,184.7,184.47,184.62,9199.0,183.79,183.9094,183.6804,183.8298,9199.0
2024-01-31 10:55:00,184.7,185.01,184.61,184.96,10100.0,183.9094,184.2181,183.8198,184.1683,10100.0
2024-01-31 11:00:00,185.02,185.48,184.97,185.48,8928.0,184.2281,184.6861,184.1783,184.6861,8928.0
2024-01-31 11:05:00,185.47,185.47,185.19,185.37,11102.0,184.6761,184.6761,184.3973,184.5766,11102.0
2024-01-31 11:10:00,185.34,185.48,185.2,185.46,14598.0,184.5467,184.6861,184.4073,184.6662,14598.0
2024-01-31 11:15:00,185.43,185.58,185.41,185.52,6373.0,184.6363,184.7857,184.6164,184.7259,6373.0
2024-01-31 11:20:00,185.52,185.64,185.39,185.42,2396.0,184.7259,184.8454,184.5965,184.6264,2396.0
2024-01-31 11:25:00,185.29,185.49,185.16,185.49,11000.0,184.4969,184.6961,184.3675,184.6961,11000.0
2024-01-31 11:30:00,185.57,185.57,185.31,185.39,6168.0,184.7757,184.7757,184.5168,184.5965,6168.0
2024-01-31 11:35:00,185.32,185.64,185.32,185.62,6722.0,184.5268,184.8454,184.5268,184.8255,6722.0
2024-01-31 11:40:00,185.59,185.67,185.46,185.66,5710.0,184.7956,184.8753,184.6662,184.8653,5710.0
2024-01-31 11:45:00,185.64,185.94,185.63,185.72,4775.0,184.8454,185.1441,184.8355,184.9251,4775.0
2024-01-31 11:50:00,185.73,185.88,185.55,185.58,3001.0,184.935,185.0844,184.7558,184.7857,3001.0
2024-01-31 11:55:00,185.76,185.91,185.69,185.85,1693.0,184.9649,185.1143,184.8952,185.0545,1693.0
2024-01-31 12:00:00,185.83,186.13,185.77,186.12,4145.0,185.0346,185.3333,184.9749,185.3234,4145.0
2024-01-31 12:05:00,186.15,186.23,186.11,186.21,4760.0,185.3532,185.4329,185.3134,185.413,4760.0
2024-01-31 12:10:00,186.21,186.23,186.0,186.04,6800.0,185.413,185.4329,185.2039,185.2437,6800.0
2024-01-31 12:15:00,186.07,186.07,185.81,185.81,5913.0,185.2736,185.2736,185.0147,185.0147,5913.0
2024-01-31 12:20:00,185.77,185.89,185.77,185.88,4449.0,184.9749,185.0944,184.9749,185.0844,4449.0
2024-01-31 12:25:00,185.87,186.12,185.87,186.09,1900.0,185.0744,185.3234,185.0744,185.2935,1900.0
2024-01-31 12:30:00,186.12,186.12,185.92,185.93,4019.0,185.3234,185.3234,185.1242,185.1342,4019.0
2024-01-31 12:35:00,185.85,185.89,185.67,185.86,9853.0,185.0545,185.0944,184.8753,185.0645,9853.0
2024-01-31 12:40:00,185.83,186.16,185.73,186.13,3935.0,185.0346,185.3632,184.935,185.3333,3935.0
2024-01-31 12:45:00,186.1,186.1,185.78,185.82,3372.0,185.3035,185.3035,184.9848,185.0247,3372.0
2024-01-31 12:50:00,185.94,186.1,185.94,186.0,2036.0,185.1441,185.3035,185.1441,185.2039,2036.0
2024-01-31 12:55:00,185.92,186.18,185.92,186.18,2941.0,185.1242,185.3831,185.1242,185.3831,2941.0
2024-01-31 13:00:00,186.19,186.39,186.17,186.32,1386.0,185.3931,185.5922,185.3732,185.5225,1386.0
2024-01-31 13:05:00,186.26,186.58,186.24,186.5,5525.0,185.4628,185.7814,185.4429,185.7017,5525.0
2024-01-31 13:10:00,186.58,186.63,186.45,186.63,2688.0,185.7814,185.8312,185.652,185.8312,2688.0
2024-01-31 13:15:00,186.62,186.78,186.59,186.7,4626.0,185.8212,185.9805,185.7914,185.9009,4626.0
2024-01-31 13:20:00,186.73,186.73,186.35,186.4,8367.0,185.9308,185.9308,185.5524,185.6022,8367.0
2024-01-31 13:25:00,186.4,186.52,186.31,186.38,2031.0,185.6022,185.7217,185.5126,185.5823,2031.0
2024-01-31 13:30:00,186.37,186.49,186.31,186.32,4062.0,185.5723,185.6918,185.5126,185.5225,4062.0
2024-01-31 13:35:00,186.42,186.42,186.26,186.26,2800.0,185.6221,185.6221,185.4628,185.4628,2800.0
2024-01-31 13:40:00,186.34,186.48,186.34,186.48,820.0,185.5424,185.6818,185.5424,185.6818,820.0
2024-01-31 13:45:00,186.5,186.6,186.5,186.59,5007.0,185.7017,185.8013,185.7017,185.7914,5007.0
2024-01-31 13:50:00,186.52,186.6,186.44,186.44,2200.0,185.7217,185.8013,185.642,185.642,2200.0
2024-01-31 13:55:00,186.47,186.61,186.47,186.51,2200.0,185.6719,185.8113,185.6719,185.7117,2200.0
2024-01-31 14:00:00,186.66,186.7,185.53,185.96,9950.0,185.8611,185.9009,184.7359,185.1641,9950.0
2024-01-31 14:05:00,186.15,186.43,185.93,186.03,7811.0,185.3532,185.632,185.1342,185.2338,7811.0
2024-01-31 14:10:00,186.17,186.49,186.06,186.32,6659.0,185.3732,185.6918,185.2636,185.5225,6659.0
2024-01-31 14:15:00,186.32,186.32,185.91,185.93,3768.0,185.5225,185.5225,185.1143,185.1342,3768.0
2024-01-31 14:20:00,186.02,186.11,185.79,186.06,4816.0,185.2238,185.3134,184.9948,185.2636,4816.0
2024-01-31 14:25:00,186.05,186.22,185.98,186.09,2200.0,185.2537,185.4229,185.184,185.2935,2200.0
2024-01-31 14:30:00,186.03,186.54,185.73,186.49,12379.0,185.2338,185.7416,184.935,185.6918,12379.0
2024-01-31 14:35:00,186.51,187.58,186.02,187.43,21086.0,185.7117,186.7771,185.2238,186.6278,21086.0
2024-01-31 14:40:00,187.56,188.59,187.46,188.45,27305.0,186.7572,187.7828,186.6576,187.6434,27305.0
2024-01-31 14:45:00,188.57,188.7,187.5,187.71,18317.0,187.7629,187.8923,186.6975,186.9066,18317.0
2024-01-31 14:50:00,187.57,187.61,186.92,187.34,11191.0,186.7672,186.807,186.1199,186.5381,11191.0
2024-01-31 14:55:00,187.59,187.67,186.96,187.05,6475.0,186.7871,186.8667,186.1598,186.2494,6475.0
2024-01-31 15:00:00,187.13,187.22,185.51,185.8,26180.0,186.329,186.4187,184.716,185.0047,26180.0
2024-01-31 15:05:00,185.75,186.08,185.08,186.05,18970.0,184.955,185.2835,184.2878,185.2537,18970.0
2024-01-31 15:10:00,186.16,186.33,185.51,186.03,11158.0,185.3632,185.5325,184.716,185.2338,11158.0
2024-01-31 15:15:00,185.85,186.27,185.83,185.94,13388.0,185.0545,185.4727,185.0346,185.1441,13388.0
2024-01-31 15:20:00,185.9,186.79,185.75,186.46,20010.0,185.1043,185.9905,184.955,185.6619,20010.0
2024-01-31 15:25:00,186.33,186.56,186.18,186.28,5885.0,185.5325,185.7615,185.3831,185.4827,5885.0
2024-01-31 15:30:00,186.2,186.33,185.6,185.75,12862.0,185.403,185.5325,184.8056,184.955,12862.0
2024-01-31 15:35:00,185.78,185.9,185.5,185.9,13338.0,184.9848,185.1043,184.706,185.1043,13338.0
2024-01-31 15:40:00,185.81,185.96,185.69,185.69,5964.0,185.0147,185.1641,184.8952,184.8952,5964.0
2024-01-31 15:45:00,185.69,186.02,185.69,185.89,13052.0,184.8952,185.2238,184.8952,185.0944,13052.0
2024-01-31 15:50:00,185.91,185.91,185.6,185.9,19071.0,185.1143,185.1143,184.8056,185.1043,19071.0
2024-01-31 15:55:00,185.88,186.13,185.84,185.84,68317.0,185.0844,185.3333,185.0446,185.0446,68317.0
2024-02-01 09:30:00,186.58,186.74,185.95,186.54,13661.0,185.7814,185.9407,185.1541,185.7416,13661.0
2024-02-01 09:35:00,186.65,186.67,186.14,186.27,11310.0,185.8511,185.871,185.3433,185.4727,11310.0
2024-02-01 09:40:00,186.12,186.56,186.12,186.52,6362.0,185.3234,185.7615,185.3234,185.7217,6362.0
2024-02-01 09:45:00,186.4,186.49,186.02,186.2,9811.0,185.6022,185.6918,185.2238,185.403,9811.0
2024-02-01 09:50:00,186.13,186.35,185.94,186.22,10900.0,185.3333,185.5524,185.1441,185.4229,10900.0
2024-02-01 09:55:00,186.2,186.2,185.48,185.71,5961.0,185.403,185.403,184.6861,184.9151,5961.0
2024-02-01 10:00:00,185.72,185.74,185.05,185.68,9513.0,184.9251,184.945,184.2579,184.8853,9513.0
2024-02-01 10:05:00,185.69,186.3,185.57,186.3,15955.0,184.8952,185.5026,184.7757,185.5026,15955.0
2024-02-01 10:10:00,186.34,186.4,186.18,186.23,3398.0,185.5424,185.6022,185.3831,185.4329,3398.0
2024-02-01 10:15:00,186.21,186.3,185.97,185.97,4584.0,185.413,185.5026,185.174,185.174,4584.0
2024-02-01 10:20:00,185.94,185.94,185.74,185.89,4197.0,185.1441,185.1441,184.945,185.0944,4197.0
2024-02-01 10:25:00,186.06,186.49,185.93,186.49,6700.0,185.2636,185.6918,185.1342,185.6918,6700.0
2024-02-01 10:30:00,186.54,186.61,186.34,186.4,4565.0,185.7416,185.8113,185.5424,185.6022,4565.0
2024-02-01 10:35:00,186.45,186.58,186.32,186.37,8396.0,185.652,185.7814,185.5225,185.5723,8396.0
2024-02-01 10:40:00,186.37,186.43,186.04,186.04,3190.0,185.5723,185.632,185.2437,185.2437,3190.0
2024-02-01 10:45:00,186.13,186.13,185.93,186.0,1612.0,185.3333,185.3333,185.1342,185.2039,1612.0
2024-02-01 10:50:00,185.99,185.99,185.28,185.28,13080.0,185.1939,185.1939,184.487,184.487,13080.0
2024-02-01 10:55:00,185.3,185.38,185.2,185.23,3166.0,184.5069,184.5865,184.4073,184.4372,3166.0
2024-02-01 11:00:00,185.22,185.31,185.15,185.18,5235.0,184.4272,184.5168,184.3575,184.3874,5235.0
2024-02-01 11:05:00,185.25,185.5,185.21,185.47,2953.0,184.4571,184.706,184.4173,184.6761,2953.0
2024-02-01 11:10:00,185.49,185.61,185.3,185.44,2324.0,184.6961,184.8155,184.5069,184.6463,2324.0
2024-02-01 11:15:00,185.46,185.75,185.37,185.55,7772.0,184.6662,184.955,184.5766,184.7558,7772.0
2024-02-01 11:20:00,185.44,185.8,185.42,185.78,2284.0,184.6463,185.0047,184.6264,184.9848,2284.0
2024-02-01 11:25:00,185.66,185.66,185.31,185.34,13568.0,184.8653,184.8653,184.5168,184.5467,13568.0
2024-02-01 11:30:00,185.32,185.62,185.23,185.6,3200.0,184.5268,184.8255,184.4372,184.8056,3200.0
2024-02-01 11:35:00,185.63,185.68,185.46,185.68,1995.0,184.8355,184.8853,184.6662,184.8853,1995.0
2024-02-01 11:40:00,185.75,185.86,185.68,185.74,2300.0,184.955,185.0645,184.8853,184.945,2300.0
2024-02-01 11:45:00,185.73,185.82,185.67,185.75,4291.0,184.935,185.0247,184.8753,184.955,4291.0
2024-02-01 11:50:00,185.83,186.04,185.83,186.01,4500.0,185.0346,185.2437,185.0346,185.2138,4500.0
2024-02-01 11:55:00,186.04,186.05,185.89,185.98,1776.0,185.2437,185.2537,185.0944,185.184,1776.0
2024-02-01 12:00:00,186.01,186.46,186.01,186.46,5026.0,185.2138,185.6619,185.2138,185.6619,5026.0
2024-02-01 12:05:00,186.46,186.9,186.46,186.9,3348.0,185.6619,186.1,185.6619,186.1,3348.0
2024-02-01 12:10:00,186.93,187.03,186.69,186.76,10133.0,186.1299,186.2295,185.8909,185.9606,10133.0
2024-02-01 12:15:00,186.86,186.95,186.69,186.69,4433.0,186.0602,186.1498,185.8909,185.8909,4433.0
2024-02-01 12:20:00,186.62,186.7,186.56,186.68,2600.0,185.8212,185.9009,185.7615,185.881,2600.0
2024-02-01 12:25:00,186.66,186.67,186.47,186.47,1900.0,185.8611,185.871,185.6719,185.6719,1900.0
2024-02-01 12:30:00,186.45,186.56,186.4,186.49,3821.0,185.652,185.7615,185.6022,185.6918,3821.0
2024-02-01 12:35:00,186.49,186.58,186.41,186.45,3658.0,185.6918,185.7814,185.6121,185.652,3658.0
2024-02-01 12:40:00,186.49,186.52,186.35,186.52,3265.0,185.6918,185.7217,185.5524,185.7217,3265.0
2024-02-01 12:45:00,186.59,186.98,186.59,186.95,3000.0,185.7914,186.1797,185.7914,186.1498,3000.0
2024-02-01 12:50:00,186.96,187.1,186.89,187.03,3948.0,186.1598,186.2992,186.0901,186.2295,3948.0
2024-02-01 12:55:00,187.0,187.13,186.62,186.69,10068.0,186.1996,186.329,185.8212,185.8909,10068.0
2024-02-01 13:00:00,186.66,186.66,186.27,186.28,1400.0,185.8611,185.8611,185.4727,185.4827,1400.0
2024-02-01 13:05:00,186.21,186.26,186.13,186.23,2400.0,185.413,185.4628,185.3333,185.4329,2400.0
2024-02-01 13:10:00,186.4,186.7,186.4,186.7,2669.0,185.6022,185.9009,185.6022,185.9009,2669.0
2024-02-01 13:15:00,186.73,186.73,186.55,186.7,1262.0,185.9308,185.9308,185.7515,185.9009,1262.0
2024-02-01 13:20:00,186.69,186.89,186.69,186.84,2267.0,185.8909,186.0901,185.8909,186.0403,2267.0
2024-02-01 13:25:00,186.96,187.01,186.82,186.89,1800.0,186.1598,186.2096,186.0204,186.0901,1800.0
2024-02-01 13:30:00,186.91,187.37,186.91,187.27,4500.0,186.11,186.568,186.11,186.4684,4500.0
2024-02-01 13:35:00,187.33,187.33,186.67,186.92,5608.0,186.5282,186.5282,185.871,186.1199,5608.0
2024-02-01 13:40:00,186.84,186.93,186.66,186.87,2608.0,186.0403,186.1299,185.8611,186.0702,2608.0
2024-02-01 13:45:00,186.88,187.21,186.88,187.11,9119.0,186.0801,186.4087,186.0801,186.3091,9119.0
2024-02-01 13:50:00,187.14,187.3,187.11,187.26,1600.0,186.339,186.4983,186.3091,186.4585,1600.0
2024-02-01 13:55:00,187.35,187.42,187.14,187.15,4100.0,186.5481,186.6178,186.339,186.349,4100.0
2024-02-01 14:00:00,187.22,187.26,187.13,187.14,2600.0,186.4187,186.4585,186.329,186.339,2600.0
2024-02-01 14:05:00,187.28,187.38,187.22,187.38,3355.0,186.4784,186.578,186.4187,186.578,3355.0
2024-02-01 14:10:00,187.47,187.5,187.12,187.19,4676.0,186.6676,186.6975,186.3191,186.3888,4676.0
2024-02-01 14:15:00,187.12,187.32,187.08,187.26,2995.0,186.3191,186.5182,186.2793,186.4585,2995.0
2024-02-01 14:20:00,187.35,187.35,187.15,187.18,2000.0,186.5481,186.5481,186.349,186.3788,2000.0
2024-02-01 14:25:00,187.17,187.31,187.16,187.2,6000.0,186.3689,186.5083,186.3589,186.3987,6000.0
2024-02-01 14:30:00,187.22,187.26,187.03,187.03,3460.0,186.4187,186.4585,186.2295,186.2295,3460.0
2024-02-01 14:35:00,187.08,187.22,187.01,187.22,1800.0,186.2793,186.4187,186.2096,186.4187,1800.0
2024-02-01 14:40:00,187.21,187.26,187.13,187.2,2500.0,186.4087,186.4585,186.329,186.3987,2500.0
2024-02-01 14:45:00,187.2,187.57,187.2,187.4,8981.0,186.3987,186.7672,186.3987,186.5979,8981.0
2024-02-01 14:50:00,187.48,187.54,187.4,187.46,4668.0,186.6775,186.7373,186.5979,186.6576,4668.0
2024-02-01 14:55:00,187.46,187.61,187.39,187.55,4787.0,186.6576,186.807,186.5879,186.7472,4787.0
2024-02-01 15:00:00,187.56,187.84,187.51,187.81,12012.0,186.7572,187.036,186.7074,187.0061,12012.0
2024-02-01 15:05:00,187.84,187.97,187.71,187.75,41768.0,187.036,187.1654,186.9066,186.9464,41768.0
2024-02-01 15:10:00,187.75,187.77,187.53,187.75,6600.0,186.9464,186.9663,186.7273,186.9464,6600.0
2024-02-01 15:15:00,187.76,187.79,187.71,187.73,2100.0,186.9563,186.9862,186.9066,186.9265,2100.0
2024-02-01 15:20:00,187.78,187.82,187.71,187.77,4434.0,186.9763,187.0161,186.9066,186.9663,4434.0
2024-02-01 15:25:00,187.79,187.9,187.76,187.86,3900.0,186.9862,187.0957,186.9563,187.0559,3900.0
2024-02-01 15:30:00,187.84,187.97,187.84,187.97,7016.0,187.036,187.1654,187.036,187.1654,7016.0
2024-02-01 15:35:00,188.01,188.1,187.96,188.01,8931.0,187.2053,187.2949,187.1555,187.2053,8931.0
2024-02-01 15:40:00,188.05,188.09,187.9,187.93,6000.0,187.2451,187.2849,187.0957,187.1256,6000.0
2024-02-01 15:45:00,187.97,187.98,187.59,187.62,16627.0,187.1654,187.1754,186.7871,186.8169,16627.0
2024-02-01 15:50:00,187.64,187.71,187.41,187.55,21649.0,186.8369,186.9066,186.6078,186.7472,21649.0
2024-02-01 15:55:00,187.59,187.66,187.46,187.59,35178.0,186.7871,186.8568,186.6576,186.7871,35178.0
2024-02-02 09:30:00,187.93,188.7,187.88,188.7,9983.0,187.1256,187.8923,187.0758,187.8923,9983.0
2024-02-02 09:35:00,188.51,189.19,188.42,188.98,5124.0,187.7031,188.3802,187.6135,188.1711,5124.0
2024-02-02 09:40:00,189.08,189.34,189.0,189.27,4700.0,188.2707,188.5296,188.191,188.4599,4700.0
2024-02-02 09:45:00,189.33,190.26,189.33,189.98,19428.0,188.5196,189.4456,188.5196,189.1668,19428.0
2024-02-02 09:50:00,189.9,190.04,189.75,189.76,10316.0,189.0872,189.2266,188.9378,188.9478,10316.0
2024-02-02 09:55:00,189.71,190.5,189.66,190.14,7242.0,188.898,189.6846,188.8482,189.3262,7242.0
2024-02-02 10:00:00,190.27,190.54,189.82,189.82,8185.0,189.4556,189.7244,189.0075,189.0075,8185.0
2024-02-02 10:05:00,189.85,190.02,189.29,189.51,15208.0,189.0374,189.2067,188.4798,188.6989,15208.0
2024-02-02 10:10:00,189.42,189.53,189.19,189.44,15740.0,188.6092,188.7188,188.3802,188.6292,15740.0
2024-02-02 10:15:00,189.45,189.88,189.38,189.61,8950.0,188.6391,189.0673,188.5694,188.7984,8950.0
2024-02-02 10:20:00,189.73,190.0,189.59,189.93,9034.0,188.9179,189.1868,188.7785,189.1171,9034.0
2024-02-02 10:25:00,189.94,189.99,189.33,189.35,15842.0,189.127,189.1768,188.5196,188.5395,15842.0
2024-02-02 10:30:00,189.37,189.46,188.85,189.37,7957.0,188.5595,188.6491,188.0417,188.5595,7957.0
2024-02-02 10:35:00,189.44,189.78,189.17,189.78,4897.0,188.6292,188.9677,188.3603,188.9677,4897.0
2024-02-02 10:40:00,189.89,190.15,189.84,190.07,5956.0,189.0772,189.3361,189.0274,189.2565,5956.0
2024-02-02 10:45:00,190.09,190.24,189.99,190.01,7067.0,189.2764,189.4257,189.1768,189.1967,7067.0
2024-02-02 10:50:00,190.01,190.02,189.66,189.79,3232.0,189.1967,189.2067,188.8482,188.9777,3232.0
2024-02-02 10:55:00,189.9,190.01,189.5,189.5,4378.0,189.0872,189.1967,188.6889,188.6889,4378.0
2024-02-02 11:00:00,189.56,189.63,189.16,189.24,9446.0,188.7486,188.8183,188.3504,188.43,9446.0
2024-02-02 11:05:00,189.33,189.54,189.3,189.35,5372.0,188.5196,188.7287,188.4898,188.5395,5372.0
2024-02-02 11:10:00,189.48,189.74,189.42,189.73,2800.0,188.669,188.9279,188.6092,188.9179,2800.0
2024-02-02 11:15:00,189.67,189.7,189.53,189.63,4381.0,188.8582,188.888,188.7188,188.8183,4381.0
2024-02-02 11:20:00,189.6,189.77,189.55,189.77,5083.0,188.7885,188.9577,188.7387,188.9577,5083.0
2024-02-02 11:25:00,189.8,190.09,189.75,190.08,8110.0,188.9876,189.2764,188.9378,189.2664,8110.0
2024-02-02 11:30:00,190.1,190.28,190.1,190.2,9028.0,189.2863,189.4656,189.2863,189.3859,9028.0
2024-02-02 11:35:00,190.19,190.37,190.13,190.37,5600.0,189.3759,189.5552,189.3162,189.5552,5600.0
2024-02-02 11:40:00,190.39,190.56,190.36,190.47,14113.0,189.5751,189.7444,189.5452,189.6547,14113.0
2024-02-02 11:45:00,190.46,190.49,190.32,190.44,6623.0,189.6448,189.6747,189.5054,189.6249,6623.0
2024-02-02 11:50:00,190.46,190.77,190.46,190.7,7863.0,189.6448,189.9535,189.6448,189.8838,7863.0
2024-02-02 11:55:00,190.63,190.79,190.42,190.53,5053.0,189.8141,189.9734,189.605,189.7145,5053.0
2024-02-02 12:00:00,190.58,190.82,190.58,190.69,6045.0,189.7643,190.0032,189.7643,189.8738,6045.0
2024-02-02 12:05:00,190.71,190.83,190.61,190.61,3313.0,189.8937,190.0132,189.7941,189.7941,3313.0
2024-02-02 12:10:00,190.57,190.83,190.57,190.72,1836.0,189.7543,190.0132,189.7543,189.9037,1836.0
2024-02-02 12:15:00,190.62,191.1,190.62,191.1,3200.0,189.8041,190.2821,189.8041,190.2821,3200.0
2024-02-02 12:20:00,191.13,191.2,191.0,191.12,13799.0,190.3119,190.3816,190.1825,190.302,13799.0
2024-02-02 12:25:00,191.13,191.57,191.03,191.57,13719.0,190.3119,190.75,190.2124,190.75,13719.0
2024-02-02 12:30:00,191.59,191.72,191.42,191.46,5013.0,190.77,190.8994,190.6007,190.6405,5013.0
2024-02-02 12:35:00,191.4,191.61,191.4,191.53,3174.0,190.5808,190.7899,190.5808,190.7102,3174.0
2024-02-02 12:40:00,191.54,191.54,190.52,190.66,20456.0,190.7202,190.7202,189.7045,189.8439,20456.0
2024-02-02 12:45:00,190.63,190.8,190.36,190.8,14914.0,189.8141,189.9833,189.5452,189.9833,14914.0
2024-02-02 12:50:00,190.77,190.77,190.48,190.71,3801.0,189.9535,189.9535,189.6647,189.8937,3801.0
2024-02-02 12:55:00,190.74,191.02,190.65,190.99,3600.0,189.9236,190.2024,189.834,190.1725,3600.0
2024-02-02 13:00:00,191.03,191.28,191.03,191.25,4432.0,190.2124,190.4613,190.2124,190.4314,4432.0
2024-02-02 13:05:00,191.26,191.4,190.95,190.99,3300.0,190.4414,190.5808,190.1327,190.1725,3300.0
2024-02-02 13:10:00,191.04,191.3,191.04,191.27,3717.0,190.2223,190.4812,190.2223,190.4513,3717.0
2024-02-02 13:15:00,191.26,191.35,191.13,191.27,6000.0,190.4414,190.531,190.3119,190.4513,6000.0
2024-02-02 13:20:00,191.28,191.28,190.96,190.98,4002.0,190.4613,190.4613,190.1427,190.1626,4002.0
2024-02-02 13:25:00,191.03,191.03,190.54,190.64,7341.0,190.2124,190.2124,189.7244,189.824,7341.0
2024-02-02 13:30:00,190.56,190.75,190.53,190.64,4450.0,189.7444,189.9335,189.7145,189.824,4450.0
2024-02-02 13:35:00,190.69,190.7,190.42,190.63,3017.0,189.8738,189.8838,189.605,189.8141,3017.0
2024-02-02 13:40:00,190.76,190.85,190.64,190.83,2669.0,189.9435,190.0331,189.824,190.0132,2669.0
2024-02-02 13:45:00,190.88,191.03,190.78,190.84,8800.0,190.063,190.2124,189.9634,190.0232,8800.0
2024-02-02 13:50:00,190.88,191.0,190.79,190.87,5219.0,190.063,190.1825,189.9734,190.053,5219.0
2024-02-02 13:55:00,190.91,191.02,190.86,190.95,1719.0,190.0929,190.2024,190.0431,190.1327,1719.0
2024-02-02 14:00:00,191.04,191.35,191.04,191.25,8837.0,190.2223,190.531,190.2223,190.4314,8837.0
2024-02-02 14:05:00,191.24,191.32,191.19,191.3,2092.0,190.4215,190.5011,190.3717,190.4812,2092.0
2024-02-02 14:10:00,191.28,191.42,191.23,191.31,3429.0,190.4613,190.6007,190.4115,190.4912,3429.0
2024-02-02 14:15:00,191.31,191.44,191.19,191.19,7601.0,190.4912,190.6206,190.3717,190.3717,7601.0
2024-02-02 14:20:00,191.24,191.26,191.0,191.04,9725.0,190.4215,190.4414,190.1825,190.2223,9725.0
2024-02-02 14:25:00,191.06,191.13,191.06,191.09,1200.0,190.2422,190.3119,190.2422,190.2721,1200.0
2024-02-02 14:30:00,191.07,191.23,190.94,191.23,4442.0,190.2522,190.4115,190.1227,190.4115,4442.0
2024-02-02 14:35:00,191.27,191.33,191.19,191.2,7894.0,190.4513,190.5111,190.3717,190.3816,7894.0
2024-02-02 14:40:00,191.22,191.39,191.19,191.24,5955.0,190.4015,190.5708,190.3717,190.4215,5955.0
2024-02-02 14:45:00,191.22,191.35,191.2,191.28,6270.0,190.4015,190.531,190.3816,190.4613,6270.0
2024-02-02 14:50:00,191.28,191.28,190.92,191.05,4547.0,190.4613,190.4613,190.1028,190.2323,4547.0
2024-02-02 14:55:00,191.03,191.22,190.88,191.22,5800.0,190.2124,190.4015,190.063,190.4015,5800.0
2024-02-02 15:00:00,191.26,191.33,191.08,191.33,3657.0,190.4414,190.5111,190.2621,190.5111,3657.0
2024-02-02 15:05:00,191.33,191.42,191.23,191.41,3305.0,190.5111,190.6007,190.4115,190.5907,3305.0
2024-02-02 15:10:00,191.33,191.47,191.26,191.28,6715.0,190.5111,190.6505,190.4414,190.4613,6715.0
2024-02-02 15:15:00,191.24,191.26,191.16,191.21,4902.0,190.4215,190.4414,190.3418,190.3916,4902.0
2024-02-02 15:20:00,191.22,191.29,191.01,191.05,6046.0,190.4015,190.4712,190.1924,190.2323,6046.0
2024-02-02 15:25:00,191.07,191.41,191.07,191.41,8159.0,190.2522,190.5907,190.2522,190.5907,8159.0
2024-02-02 15:30:00,191.4,191.41,191.06,191.12,8946.0,190.5808,190.5907,190.2422,190.302,8946.0
2024-02-02 15:35:00,191.03,191.23,190.99,191.22,8155.0,190.2124,190.4115,190.1725,190.4015,8155.0
2024-02-02 15:40:00,191.23,191.32,191.17,191.19,15320.0,190.4115,190.5011,190.3518,190.3717,15320.0
2024-02-02 15:45:00,191.17,191.37,191.12,191.29,31418.0,190.3518,190.5509,190.302,190.4712,31418.0
2024-02-02 15:50:00,191.26,191.5,191.17,191.44,38736.0,190.4414,190.6803,190.3518,190.6206,38736.0
2024-02-02 15:55:00,191.47,191.64,191.2,191.23,52325.0,190.6505,190.8197,190.3816,190.4115,52325.0
2024-02-05 09:30:00,193.63,194.6,192.96,194.47,20489.0,192.8012,193.7671,192.1341,193.6376,20489.0
2024-02-05 09:35:00,194.45,194.72,193.64,194.13,22657.0,193.6177,193.8866,192.8112,193.2991,22657.0
2024-02-05 09:40:00,194.09,194.36,193.81,194.1,10957.0,193.2593,193.5281,192.9805,193.2692,10957.0
2024-02-05 09:45:00,194.07,194.63,193.89,193.96,12360.0,193.2393,193.7969,193.0601,193.1298,12360.0
2024-02-05 09:50:00,193.9,194.13,193.59,193.94,11072.0,193.0701,193.2991,192.7614,193.1099,11072.0
2024-02-05 09:55:00,193.98,194.84,193.98,194.84,10680.0,193.1497,194.006,193.1497,194.006,10680.0
2024-02-05 10:00:00,194.61,194.74,193.74,193.75,18916.0,193.777,193.9065,192.9108,192.9207,18916.0
2024-02-05 10:05:00,193.7,194.25,193.44,193.61,10537.0,192.8709,193.4186,192.612,192.7813,10537.0
2024-02-05 10:10:00,193.73,193.76,193.24,193.35,4892.0,192.9008,192.9307,192.4129,192.5224,4892.0
2024-02-05 10:15:00,193.18,193.18,192.19,192.41,7782.0,192.3531,192.3531,191.3674,191.5864,7782.0
2024-02-05 10:20:00,192.34,192.59,192.15,192.46,6025.0,191.5167,191.7657,191.3276,191.6362,6025.0
2024-02-05 10:25:00,192.52,192.87,192.48,192.74,4794.0,191.696,192.0445,191.6561,191.915,4794.0
2024-02-05 10:30:00,192.74,192.93,192.59,192.59,8832.0,191.915,192.1042,191.7657,191.7657,8832.0
2024-02-05 10:35:00,192.64,193.0,192.57,192.57,6942.0,191.8155,192.1739,191.7458,191.7458,6942.0
2024-02-05 10:40:00,192.58,192.58,191.45,191.78,17711.0,191.7557,191.7557,190.6306,190.9591,17711.0
2024-02-05 10:45:00,191.77,192.23,191.72,192.22,17640.0,190.9492,191.4072,190.8994,191.3973,17640.0
2024-02-05 10:50:00,192.28,192.32,192.04,192.32,6022.0,191.457,191.4968,191.218,191.4968,6022.0
2024-02-05 10:55:00,192.43,192.44,192.23,192.38,4153.0,191.6064,191.6163,191.4072,191.5566,4153.0
2024-02-05 11:00:00,192.34,192.36,192.24,192.35,1300.0,191.5167,191.5367,191.4172,191.5267,1300.0
2024-02-05 11:05:00,192.36,192.87,192.36,192.86,1800.0,191.5367,192.0445,191.5367,192.0345,1800.0
2024-02-05 11:10:00,192.77,192.81,192.61,192.8,2631.0,191.9449,191.9847,191.7856,191.9748,2631.0
2024-02-05 11:15:00,192.9,193.0,192.8,193.0,3050.0,192.0743,192.1739,191.9748,192.1739,3050.0
2024-02-05 11:20:00,193.04,193.04,192.85,192.94,3663.0,192.2137,192.2137,192.0246,192.1142,3663.0
2024-02-05 11:25:00,192.87,192.89,192.79,192.89,1527.0,192.0445,192.0644,191.9648,192.0644,1527.0
2024-02-05 11:30:00,192.95,193.41,192.94,193.41,1900.0,192.1241,192.5822,192.1142,192.5822,1900.0
2024-02-05 11:35:00,193.42,193.47,193.26,193.36,3633.0,192.5921,192.6419,192.4328,192.5324,3633.0
2024-02-05 11:40:00,193.31,193.33,192.97,193.13,5834.0,192.4826,192.5025,192.144,192.3034,5834.0
2024-02-05 11:45:00,193.17,193.41,193.13,193.37,2041.0,192.3432,192.5822,192.3034,192.5423,2041.0
2024-02-05 11:50:00,193.31,193.38,193.22,193.36,1933.0,192.4826,192.5523,192.393,192.5324,1933.0
2024-02-05 11:55:00,193.37,193.73,193.37,193.67,2337.0,192.5423,192.9008,192.5423,192.8411,2337.0
2024-02-05 12:00:00,193.65,193.79,193.64,193.67,4778.0,192.8211,192.9605,192.8112,192.8411,4778.0
2024-02-05 12:05:00,193.71,193.94,193.71,193.94,2928.0,192.8809,193.1099,192.8809,193.1099,2928.0
2024-02-05 12:10:00,193.86,194.17,193.83,193.99,5809.0,193.0302,193.3389,193.0004,193.1597,5809.0
2024-02-05 12:15:00,193.97,194.17,193.96,194.06,2684.0,193.1398,193.3389,193.1298,193.2294,2684.0
2024-02-05 12:20:00,194.11,194.12,193.91,194.06,7959.0,193.2792,193.2891,193.08,193.2294,7959.0
2024-02-05 12:25:00,194.14,194.14,194.0,194.08,1678.0,193.309,193.309,193.1696,193.2493,1678.0
2024-02-05 12:30:00,194.09,194.24,194.07,194.23,4061.0,193.2593,193.4086,193.2393,193.3987,4061.0
2024-02-05 12:35:00,194.25,194.57,194.2,194.57,7696.0,193.4186,193.7372,193.3688,193.7372,7696.0
2024-02-05 12:40:00,194.59,194.71,194.41,194.63,7045.0,193.7571,193.8766,193.5779,193.7969,7045.0
2024-02-05 12:45:00,194.67,194.7,194.51,194.58,5217.0,193.8368,193.8666,193.6775,193.7472,5217.0
2024-02-05 12:50:00,194.58,194.61,194.21,194.29,2775.0,193.7472,193.777,193.3787,193.4584,2775.0
2024-02-05 12:55:00,194.22,194.34,194.17,194.2,4334.0,193.3887,193.5082,193.3389,193.3688,4334.0
2024-02-05 13:00:00,194.2,194.22,193.96,194.22,6223.0,193.3688,193.3887,193.1298,193.3887,6223.0
2024-02-05 13:05:00,194.27,194.57,194.18,194.57,3023.0,193.4385,193.7372,193.3489,193.7372,3023.0
2024-02-05 13:10:00,194.59,194.88,194.58,194.83,3000.0,193.7571,194.0459,193.7472,193.9961,3000.0
2024-02-05 13:15:00,194.77,194.81,194.69,194.75,2630.0,193.9363,193.9762,193.8567,193.9164,2630.0
2024-02-05 13:20:00,194.77,194.77,194.39,194.43,3597.0,193.9363,193.9363,193.558,193.5978,3597.0
2024-02-05 13:25:00,194.4,194.62,194.37,194.59,4000.0,193.5679,193.787,193.5381,193.7571,4000.0
2024-02-05 13:30:00,194.5,194.57,194.43,194.57,2100.0,193.6675,193.7372,193.5978,193.7372,2100.0
2024-02-05 13:35:00,194.62,194.62,194.44,194.51,1997.0,193.787,193.787,193.6078,193.6775,1997.0
2024-02-05 13:40:00,194.55,194.6,194.36,194.53,1720.0,193.7173,193.7671,193.5281,193.6974,1720.0
2024-02-05 13:45:00,194.57,194.69,194.54,194.69,2500.0,193.7372,193.8567,193.7073,193.8567,2500.0
2024-02-05 13:50:00,194.53,194.61,194.4,194.54,3673.0,193.6974,193.777,193.5679,193.7073,3673.0
2024-02-05 13:55:00,194.49,194.68,194.38,194.66,2100.0,193.6575,193.8467,193.548,193.8268,2100.0
2024-02-05 14:00:00,194.61,194.62,194.44,194.5,2100.0,193.777,193.787,193.6078,193.6675,2100.0
2024-02-05 14:05:00,194.55,194.81,194.46,194.81,2591.0,193.7173,193.9762,193.6277,193.9762,2591.0
2024-02-05 14:10:00,194.78,194.94,194.73,194.8,4583.0,193.9463,194.1056,193.8965,193.9662,4583.0
2024-02-05 14:15:00,194.74,194.84,194.52,194.61,9001.0,193.9065,194.006,193.6874,193.777,9001.0
2024-02-05 14:20:00,194.6,194.79,194.56,194.73,4358.0,193.7671,193.9563,193.7272,193.8965,4358.0
2024-02-05 14:25:00,194.8,194.96,194.74,194.9,4839.0,193.9662,194.1255,193.9065,194.0658,4839.0
2024-02-05 14:30:00,194.93,195.17,194.88,195.17,9672.0,194.0957,194.3346,194.0459,194.3346,9672.0
2024-02-05 14:35:00,195.18,195.35,195.14,195.33,11593.0,194.3446,194.5139,194.3048,194.4939,11593.0
2024-02-05 14:40:00,195.35,195.49,195.31,195.49,6246.0,194.5139,194.6533,194.474,194.6533,6246.0
2024-02-05 14:45:00,195.53,195.7,195.53,195.65,6357.0,194.6931,194.8624,194.6931,194.8126,6357.0
2024-02-05 14:50:00,195.6,195.6,195.33,195.41,5414.0,194.7628,194.7628,194.4939,194.5736,5414.0
2024-02-05 14:55:00,195.3,195.34,195.25,195.29,1400.0,194.4641,194.5039,194.4143,194.4541,1400.0
2024-02-05 15:00:00,195.21,195.21,194.84,194.84,4289.0,194.3745,194.3745,194.006,194.006,4289.0
2024-02-05 15:05:00,194.9,194.9,194.55,194.58,6673.0,194.0658,194.0658,193.7173,193.7472,6673.0
2024-02-05 15:10:00,194.59,194.7,194.32,194.32,7970.0,193.7571,193.8666,193.4883,193.4883,7970.0
2024-02-05 15:15:00,194.28,194.41,193.99,194.33,5629.0,193.4484,193.5779,193.1597,193.4982,5629.0
2024-02-05 15:20:00,194.25,194.49,194.17,194.43,5591.0,193.4186,193.6575,193.3389,193.5978,5591.0
2024-02-05 15:25:00,194.47,194.68,194.45,194.59,4208.0,193.6376,193.8467,193.6177,193.7571,4208.0
2024-02-05 15:30:00,194.66,194.73,194.49,194.72,11321.0,193.8268,193.8965,193.6575,193.8866,11321.0
2024-02-05 15:35:00,194.74,194.79,194.49,194.54,7464.0,193.9065,193.9563,193.6575,193.7073,7464.0
2024-02-05 15:40:00,194.55,194.7,194.54,194.63,8083.0,193.7173,193.8666,193.7073,193.7969,8083.0
2024-02-05 15:45:00,194.65,194.88,194.64,194.8,7402.0,193.8169,194.0459,193.8069,193.9662,7402.0
2024-02-05 15:50:00,194.83,195.17,194.83,195.14,31877.0,193.9961,194.3346,193.9961,194.3048,31877.0
2024-02-05 15:55:00,195.16,195.3,194.97,194.99,52815.0,194.3247,194.4641,194.1355,194.1554,52815.0
2024-02-06 09:30:00,195.85,195.85,194.56,194.6,11198.0,195.0117,195.0117,193.7272,193.7671,11198.0
2024-02-06 09:35:00,194.46,194.69,194.24,194.45,6853.0,193.6277,193.8567,193.4086,193.6177,6853.0
2024-02-06 09:40:00,194.55,194.59,194.02,194.16,12961.0,193.7173,193.7571,193.1896,193.329,12961.0
2024-02-06 09:45:00,194.07,194.1,192.89,193.42,16589.0,193.2393,193.2692,192.0644,192.5921,16589.0
2024-02-06 09:50:00,193.46,193.46,192.87,193.4,3500.0,192.632,192.632,192.0445,192.5722,3500.0
2024-02-06 09:55:00,193.47,193.47,193.1,193.1,4725.0,192.6419,192.6419,192.2735,192.2735,4725.0
2024-02-06 10:00:00,193.08,193.12,192.5,192.5,7467.0,192.2536,192.2934,191.6761,191.6761,7467.0
2024-02-06 10:05:00,192.46,192.67,192.33,192.5,11023.0,191.6362,191.8453,191.5068,191.6761,11023.0
2024-02-06 10:10:00,192.53,192.66,192.22,192.65,14615.0,191.7059,191.8354,191.3973,191.8254,14615.0
2024-02-06 10:15:00,192.63,193.05,192.56,193.01,11040.0,191.8055,192.2237,191.7358,192.1839,11040.0
2024-02-06 10:20:00,193.06,193.13,192.58,192.58,6699.0,192.2337,192.3034,191.7557,191.7557,6699.0
2024-02-06 10:25:00,192.4,192.56,192.01,192.51,13614.0,191.5765,191.7358,191.1882,191.686,13614.0
2024-02-06 10:30:00,192.6,192.93,192.6,192.91,2454.0,191.7756,192.1042,191.7756,192.0843,2454.0
2024-02-06 10:35:00,192.91,193.28,192.91,193.08,4200.0,192.0843,192.4527,192.0843,192.2536,4200.0
2024-02-06 10:40:00,193.05,193.12,192.63,192.72,3806.0,192.2237,192.2934,191.8055,191.8951,3806.0
2024-02-06 10:45:00,192.84,192.84,192.45,192.45,3002.0,192.0146,192.0146,191.6263,191.6263,3002.0
2024-02-06 10:50:00,192.51,192.57,192.32,192.57,6133.0,191.686,191.7458,191.4968,191.7458,6133.0
2024-02-06 10:55:00,192.73,192.77,192.59,192.65,1401.0,191.9051,191.9449,191.7657,191.8254,1401.0
2024-02-06 11:00:00,192.61,192.67,192.45,192.49,1129.0,191.7856,191.8453,191.6263,191.6661,1129.0
2024-02-06 11:05:00,192.59,192.84,192.52,192.62,1504.0,191.7657,192.0146,191.696,191.7955,1504.0
2024-02-06 11:10:00,192.66,192.66,192.23,192.27,1504.0,191.8354,191.8354,191.4072,191.447,1504.0
2024-02-06 11:15:00,192.32,192.51,192.19,192.51,2957.0,191.4968,191.686,191.3674,191.686,2957.0
2024-02-06 11:20:00,192.52,192.63,192.37,192.5,1500.0,191.696,191.8055,191.5466,191.6761,1500.0
2024-02-06 11:25:00,192.48,192.62,192.48,192.62,999.0,191.6561,191.7955,191.6561,191.7955,999.0
2024-02-06 11:30:00,192.65,192.73,192.58,192.62,2773.0,191.8254,191.9051,191.7557,191.7955,2773.0
2024-02-06 11:35:00,192.55,192.56,192.35,192.35,900.0,191.7258,191.7358,191.5267,191.5267,900.0
2024-02-06 11:40:00,192.14,192.16,191.91,191.91,2309.0,191.3176,191.3375,191.0886,191.0886,2309.0
2024-02-06 11:45:00,191.81,191.81,191.27,191.36,10864.0,190.989,190.989,190.4513,190.5409,10864.0
2024-02-06 11:50:00,191.29,191.38,191.01,191.19,6192.0,190.4712,190.5609,190.1924,190.3717,6192.0
2024-02-06 11:55:00,191.26,191.41,191.23,191.29,32928.0,190.4414,190.5907,190.4115,190.4712,32928.0
2024-02-06 12:00:00,191.29,191.34,190.8,190.92,6678.0,190.4712,190.521,189.9833,190.1028,6678.0
2024-02-06 12:05:00,191.02,191.06,190.75,190.86,8538.0,190.2024,190.2422,189.9335,190.0431,8538.0
2024-02-06 12:10:00,190.91,190.95,190.32,190.35,7971.0,190.0929,190.1327,189.5054,189.5353,7971.0
2024-02-06 12:15:00,190.37,190.65,190.37,190.47,7685.0,189.5552,189.834,189.5552,189.6547,7685.0
2024-02-06 12:20:00,190.31,190.37,190.17,190.25,7657.0,189.4954,189.5552,189.356,189.4357,7657.0
2024-02-06 12:25:00,190.29,191.03,190.27,191.03,5383.0,189.4755,190.2124,189.4556,190.2124,5383.0
2024-02-06 12:30:00,191.06,191.07,190.7,190.97,5112.0,190.2422,190.2522,189.8838,190.1526,5112.0
2024-02-06 12:35:00,190.9,191.24,190.86,191.24,2937.0,190.0829,190.4215,190.0431,190.4215,2937.0
2024-02-06 12:40:00,191.25,191.48,191.23,191.38,2717.0,190.4314,190.6604,190.4115,190.5609,2717.0
2024-02-06 12:45:00,191.17,191.17,190.93,190.97,2284.0,190.3518,190.3518,190.1128,190.1526,2284.0
2024-02-06 12:50:00,190.95,191.2,190.93,191.06,1613.0,190.1327,190.3816,190.1128,190.2422,1613.0
2024-02-06 12:55:00,190.98,191.04,190.7,190.71,1300.0,190.1626,190.2223,189.8838,189.8937,1300.0
2024-02-06 13:00:00,190.66,190.96,190.66,190.86,6217.0,189.8439,190.1427,189.8439,190.0431,6217.0
2024-02-06 13:05:00,191.0,191.09,190.97,190.97,1213.0,190.1825,190.2721,190.1526,190.1526,1213.0
2024-02-06 13:10:00,190.75,190.76,190.62,190.66,3524.0,189.9335,189.9435,189.8041,189.8439,3524.0
2024-02-06 13:15:00,190.69,190.96,190.67,190.75,2146.0,189.8738,190.1427,189.8539,189.9335,2146.0
2024-02-06 13:20:00,190.76,190.95,190.76,190.95,900.0,189.9435,190.1327,189.9435,190.1327,900.0
2024-02-06 13:25:00,190.93,191.18,190.93,191.18,1342.0,190.1128,190.3617,190.1128,190.3617,1342.0
2024-02-06 13:30:00,191.2,191.43,191.16,191.42,1599.0,190.3816,190.6106,190.3418,190.6007,1599.0
2024-02-06 13:35:00,191.47,191.8,191.47,191.78,1665.0,190.6505,190.9791,190.6505,190.9591,1665.0
2024-02-06 13:40:00,191.82,191.86,191.6,191.62,2321.0,190.999,191.0388,190.7799,190.7998,2321.0
2024-02-06 13:45:00,191.7,191.77,191.48,191.6,2842.0,190.8795,190.9492,190.6604,190.7799,2842.0
2024-02-06 13:50:00,191.66,191.75,191.55,191.64,2409.0,190.8397,190.9293,190.7301,190.8197,2409.0
2024-02-06 13:55:00,191.57,191.86,191.57,191.86,641.0,190.75,191.0388,190.75,191.0388,641.0
2024-02-06 14:00:00,191.98,192.0,191.79,191.92,4000.0,191.1583,191.1782,190.9691,191.0985,4000.0
2024-02-06 14:05:00,191.92,191.92,191.29,191.29,5761.0,191.0985,191.0985,190.4712,190.4712,5761.0
2024-02-06 14:10:00,191.29,191.29,190.99,191.03,2400.0,190.4712,190.4712,190.1725,190.2124,2400.0
2024-02-06 14:15:00,191.03,191.21,190.9,191.14,4816.0,190.2124,190.3916,190.0829,190.3219,4816.0
2024-02-06 14:20:00,191.11,191.43,191.11,191.38,2429.0,190.292,190.6106,190.292,190.5609,2429.0
2024-02-06 14:25:00,191.49,191.56,191.39,191.56,1113.0,190.6704,190.7401,190.5708,190.7401,1113.0
2024-02-06 14:30:00,191.71,191.86,191.71,191.82,742.0,190.8894,191.0388,190.8894,190.999,742.0
2024-02-06 14:35:00,191.9,191.93,191.74,191.78,1746.0,191.0786,191.1085,190.9193,190.9591,1746.0
2024-02-06 14:40:00,191.73,192.29,191.73,192.27,9100.0,190.9094,191.467,190.9094,191.447,9100.0
2024-02-06 14:45:00,192.28,192.38,192.27,192.36,8145.0,191.457,191.5566,191.447,191.5367,8145.0
2024-02-06 14:50:00,192.36,192.42,192.11,192.26,4479.0,191.5367,191.5964,191.2877,191.4371,4479.0
2024-02-06 14:55:00,192.31,192.59,192.31,192.59,6686.0,191.4869,191.7657,191.4869,191.7657,6686.0
2024-02-06 15:00:00,192.62,192.73,192.6,192.62,6048.0,191.7955,191.9051,191.7756,191.7955,6048.0
2024-02-06 15:05:00,192.65,192.92,192.65,192.68,10311.0,191.8254,192.0943,191.8254,191.8553,10311.0
2024-02-06 15:10:00,192.63,192.76,192.56,192.74,8099.0,191.8055,191.9349,191.7358,191.915,8099.0
2024-02-06 15:15:00,192.74,192.9,192.68,192.87,6459.0,191.915,192.0743,191.8553,192.0445,6459.0
2024-02-06 15:20:00,192.89,193.05,192.78,192.79,6929.0,192.0644,192.2237,191.9549,191.9648,6929.0
2024-02-06 15:25:00,192.75,192.92,192.66,192.73,3085.0,191.925,192.0943,191.8354,191.9051,3085.0
2024-02-06 15:30:00,192.68,192.68,192.06,192.09,11462.0,191.8553,191.8553,191.2379,191.2678,11462.0
2024-02-06 15:35:00,192.09,192.21,191.75,191.76,9934.0,191.2678,191.3873,190.9293,190.9392,9934.0
2024-02-06 15:40:00,191.75,192.05,191.75,191.98,13282.0,190.9293,191.228,190.9293,191.1583,13282.0
2024-02-06 15:45:00,192.04,192.41,191.91,192.4,7494.0,191.218,191.5864,191.0886,191.5765,7494.0
2024-02-06 15:50:00,192.41,192.7,192.36,192.51,47613.0,191.5864,191.8752,191.5367,191.686,47613.0
2024-02-06 15:55:00,192.54,192.81,192.48,192.77,40915.0,191.7159,191.9847,191.6561,191.9449,40915.0
2024-02-07 09:30:00,193.7,193.96,193.06,193.26,14734.0,192.8709,193.1298,192.2337,192.4328,14734.0
2024-02-07 09:35:00,193.47,193.58,192.55,192.63,4392.0,192.6419,192.7514,191.7258,191.8055,4392.0
2024-02-07 09:40:00,192.47,193.18,192.47,193.13,3364.0,191.6462,192.3531,191.6462,192.3034,3364.0
2024-02-07 09:45:00,193.17,193.82,192.93,193.82,5220.0,192.3432,192.9904,192.1042,192.9904,5220.0
2024-02-07 09:50:00,193.86,194.16,193.72,193.86,4800.0,193.0302,193.329,192.8908,193.0302,4800.0
2024-02-07 09:55:00,193.6,193.87,193.44,193.84,3920.0,192.7714,193.0402,192.612,193.0103,3920.0
2024-02-07 10:00:00,194.02,194.18,193.69,193.8,7810.0,193.1896,193.3489,192.861,192.9705,7810.0
2024-02-07 10:05:00,193.82,194.29,193.82,194.22,10123.0,192.9904,193.4584,192.9904,193.3887,10123.0
2024-02-07 10:10:00,194.22,195.16,194.22,195.13,109409.0,193.3887,194.3247,193.3887,194.2948,109409.0
2024-02-07 10:15:00,195.16,195.21,194.81,194.81,10033.0,194.3247,194.3745,193.9762,193.9762,10033.0
2024-02-07 10:20:00,194.85,195.56,194.72,195.54,11014.0,194.016,194.723,193.8866,194.703,11014.0
2024-02-07 10:25:00,195.56,195.88,195.35,195.88,9436.0,194.723,195.0416,194.5139,195.0416,9436.0
2024-02-07 10:30:00,195.88,195.91,195.51,195.89,10413.0,195.0416,195.0715,194.6732,195.0515,10413.0
2024-02-07 10:35:00,195.92,195.92,195.44,195.55,7355.0,195.0814,195.0814,194.6035,194.713,7355.0
2024-02-07 10:40:00,195.64,195.98,195.44,195.91,6718.0,194.8026,195.1412,194.6035,195.0715,6718.0
2024-02-07 10:45:00,195.98,196.27,195.88,196.03,10978.0,195.1412,195.4299,195.0416,195.1909,10978.0
2024-02-07 10:50:00,196.05,196.3,195.98,196.0,8919.0,195.2109,195.4598,195.1412,195.1611,8919.0
2024-02-07 10:55:00,195.99,195.99,195.18,195.19,14617.0,195.1511,195.1511,194.3446,194.3545,14617.0
2024-02-07 11:00:00,195.26,195.28,194.83,195.11,7505.0,194.4242,194.4442,193.9961,194.2749,7505.0
2024-02-07 11:05:00,195.02,195.33,194.99,195.21,4010.0,194.1853,194.4939,194.1554,194.3745,4010.0
2024-02-07 11:10:00,195.38,195.48,195.34,195.38,1600.0,194.5437,194.6433,194.5039,194.5437,1600.0
2024-02-07 11:15:00,195.39,195.39,195.18,195.22,2711.0,194.5537,194.5537,194.3446,194.3844,2711.0
2024-02-07 11:20:00,195.2,195.23,195.0,195.03,4279.0,194.3645,194.3944,194.1654,194.1952,4279.0
2024-02-07 11:25:00,195.05,195.22,194.96,195.15,1772.0,194.2151,194.3844,194.1255,194.3147,1772.0
2024-02-07 11:30:00,195.14,195.16,194.83,194.83,3128.0,194.3048,194.3247,193.9961,193.9961,3128.0
2024-02-07 11:35:00,194.81,195.05,194.76,194.99,4442.0,193.9762,194.2151,193.9264,194.1554,4442.0
2024-02-07 11:40:00,194.95,195.22,194.95,195.21,2015.0,194.1156,194.3844,194.1156,194.3745,2015.0
2024-02-07 11:45:00,195.24,195.37,195.19,195.21,4100.0,194.4043,194.5338,194.3545,194.3745,4100.0
2024-02-07 11:50:00,195.32,195.53,195.27,195.53,5616.0,194.484,194.6931,194.4342,194.6931,5616.0
2024-02-07 11:55:00,195.54,195.59,195.51,195.51,2621.0,194.703,194.7528,194.6732,194.6732,2621.0
2024-02-07 12:00:00,195.56,195.74,195.46,195.74,1774.0,194.723,194.9022,194.6234,194.9022,1774.0
2024-02-07 12:05:00,195.77,195.77,195.62,195.68,5490.0,194.9321,194.9321,194.7827,194.8424,5490.0
2024-02-07 12:10:00,195.69,195.69,195.34,195.36,3397.0,194.8524,194.8524,194.5039,194.5238,3397.0
2024-02-07 12:15:00,195.37,195.66,195.31,195.58,2000.0,194.5338,194.8225,194.474,194.7429,2000.0
2024-02-07 12:20:00,195.54,195.55,195.33,195.44,2186.0,194.703,194.713,194.4939,194.6035,2186.0
2024-02-07 12:25:00,195.25,195.32,195.09,195.1,1900.0,194.4143,194.484,194.255,194.2649,1900.0
2024-02-07 12:30:00,195.06,195.07,194.8,194.86,3746.0,194.2251,194.2351,193.9662,194.026,3746.0
2024-02-07 12:35:00,194.83,194.94,194.68,194.86,2610.0,193.9961,194.1056,193.8467,194.026,2610.0
2024-02-07 12:40:00,194.85,195.1,194.64,195.1,3104.0,194.016,194.2649,193.8069,194.2649,3104.0
2024-02-07 12:45:00,195.04,195.14,194.96,195.02,2594.0,194.2052,194.3048,194.1255,194.1853,2594.0
2024-02-07 12:50:00,195.11,195.2,195.07,195.18,1742.0,194.2749,194.3645,194.2351,194.3446,1742.0
2024-02-07 12:55:00,195.22,195.29,195.18,195.29,2073.0,194.3844,194.4541,194.3446,194.4541,2073.0
2024-02-07 13:00:00,195.28,195.61,194.93,194.96,6824.0,194.4442,194.7727,194.0957,194.1255,6824.0
2024-02-07 13:05:00,194.95,195.32,194.95,195.32,1349.0,194.1156,194.484,194.1156,194.484,1349.0
2024-02-07 13:10:00,195.36,195.53,195.32,195.32,2512.0,194.5238,194.6931,194.484,194.484,2512.0
2024-02-07 13:15:00,195.38,195.56,195.38,195.56,2082.0,194.5437,194.723,194.5437,194.723,2082.0
2024-02-07 13:20:00,195.6,195.62,195.48,195.53,1583.0,194.7628,194.7827,194.6433,194.6931,1583.0
2024-02-07 13:25:00,195.56,195.81,195.56,195.81,1707.0,194.723,194.9719,194.723,194.9719,1707.0
2024-02-07 13:30:00,195.83,195.92,195.67,195.67,2022.0,194.9918,195.0814,194.8325,194.8325,2022.0
2024-02-07 13:35:00,195.81,195.94,195.79,195.79,1138.0,194.9719,195.1013,194.952,194.952,1138.0
2024-02-07 13:40:00,195.86,195.86,195.62,195.75,3250.0,195.0217,195.0217,194.7827,194.9121,3250.0
2024-02-07 13:45:00,195.79,195.81,195.72,195.81,1300.0,194.952,194.9719,194.8823,194.9719,1300.0
2024-02-07 13:50:00,195.85,195.96,195.85,195.96,700.0,195.0117,195.1212,195.0117,195.1212,700.0
2024-02-07 13:55:00,195.98,196.06,195.92,196.04,1899.0,195.1412,195.2208,195.0814,195.2009,1899.0
2024-02-07 14:00:00,196.06,196.08,195.77,195.99,2030.0,195.2208,195.2407,194.9321,195.1511,2030.0
2024-02-07 14:05:00,196.01,196.01,195.86,195.99,932.0,195.171,195.171,195.0217,195.1511,932.0
2024-02-07 14:10:00,195.97,195.97,195.88,195.93,1700.0,195.1312,195.1312,195.0416,195.0914,1700.0
2024-02-07 14:15:00,195.95,196.07,195.95,196.03,828.0,195.1113,195.2308,195.1113,195.1909,828.0
2024-02-07 14:20:00,195.94,196.12,195.93,196.12,1317.0,195.1013,195.2806,195.0914,195.2806,1317.0
2024-02-07 14:25:00,196.14,196.14,195.94,195.95,2600.0,195.3005,195.3005,195.1013,195.1113,2600.0
2024-02-07 14:30:00,195.94,196.02,195.78,195.86,3801.0,195.1013,195.181,194.942,195.0217,3801.0
2024-02-07 14:35:00,195.88,195.99,195.84,195.95,3197.0,195.0416,195.1511,195.0018,195.1113,3197.0
2024-02-07 14:40:00,196.0,196.03,195.86,195.93,2210.0,195.1611,195.1909,195.0217,195.0914,2210.0
2024-02-07 14:45:00,195.97,196.32,195.94,196.32,3044.0,195.1312,195.4797,195.1013,195.4797,3044.0
2024-02-07 14:50:00,196.3,196.5,196.28,196.5,4788.0,195.4598,195.6589,195.4399,195.6589,4788.0
2024-02-07 14:55:00,196.51,196.51,196.42,196.47,3537.0,195.6689,195.6689,195.5793,195.6291,3537.0
2024-02-07 15:00:00,196.41,196.55,196.29,196.5,2050.0,195.5693,195.7087,195.4498,195.6589,2050.0
2024-02-07 15:05:00,196.47,196.57,196.24,196.39,3531.0,195.6291,195.7286,195.4001,195.5494,3531.0
2024-02-07 15:10:00,196.39,196.61,196.39,196.61,3250.0,195.5494,195.7685,195.5494,195.7685,3250.0
2024-02-07 15:15:00,196.59,196.65,196.43,196.59,10150.0,195.7486,195.8083,195.5892,195.7486,10150.0
2024-02-07 15:20:00,196.58,196.58,196.41,196.5,3933.0,195.7386,195.7386,195.5693,195.6589,3933.0
2024-02-07 15:25:00,196.54,196.71,196.52,196.69,4748.0,195.6988,195.868,195.6789,195.8481,4748.0
2024-02-07 15:30:00,196.73,196.77,196.41,196.49,14324.0,195.888,195.9278,195.5693,195.649,14324.0
2024-02-07 15:35:00,196.47,196.74,196.47,196.68,4521.0,195.6291,195.8979,195.6291,195.8382,4521.0
2024-02-07 15:40:00,196.72,196.73,196.5,196.66,18902.0,195.878,195.888,195.6589,195.8183,18902.0
2024-02-07 15:45:00,196.66,196.7,196.41,196.41,9071.0,195.8183,195.8581,195.5693,195.5693,9071.0
2024-02-07 15:50:00,196.41,196.63,196.35,196.38,32799.0,195.5693,195.7884,195.5096,195.5395,32799.0
2024-02-07 15:55:00,196.4,196.68,196.4,196.66,46267.0,195.5594,195.8382,195.5594,195.8183,46267.0
2024-02-08 09:30:00,197.52,198.14,197.17,198.14,16816.0,196.6746,197.2919,196.3261,197.2919,16816.0
2024-02-08 09:35:00,198.3,198.67,198.17,198.17,10984.0,197.4512,197.8197,197.3218,197.3218,10984.0
2024-02-08 09:40:00,198.15,198.2,196.86,197.28,10797.0,197.3019,197.3517,196.0174,196.4356,10797.0
2024-02-08 09:45:00,197.31,197.68,197.08,197.47,8688.0,196.4655,196.8339,196.2365,196.6248,8688.0
2024-02-08 09:50:00,197.56,198.0,197.44,197.98,9262.0,196.7144,197.1525,196.5949,197.1326,9262.0
2024-02-08 09:55:00,198.01,198.56,197.81,198.56,8158.0,197.1625,197.7101,196.9633,197.7101,8158.0
2024-02-08 10:00:00,198.57,198.8,198.31,198.8,10761.0,197.7201,197.9491,197.4612,197.9491,10761.0
2024-02-08 10:05:00,198.79,198.99,198.27,198.4,12927.0,197.9391,198.1383,197.4214,197.5508,12927.0
2024-02-08 10:10:00,198.47,198.5,198.12,198.15,9385.0,197.6205,197.6504,197.272,197.3019,9385.0
2024-02-08 10:15:00,198.12,198.8,198.12,198.75,20101.0,197.272,197.9491,197.272,197.8993,20101.0
2024-02-08 10:20:00,198.66,198.66,198.2,198.26,27687.0,197.8097,197.8097,197.3517,197.4114,27687.0
2024-02-08 10:25:00,198.22,198.52,198.18,198.52,4139.0,197.3716,197.6703,197.3317,197.6703,4139.0
2024-02-08 10:30:00,198.51,199.16,198.27,199.07,16236.0,197.6603,198.3076,197.4214,198.2179,16236.0
2024-02-08 10:35:00,199.13,199.26,199.07,199.07,5800.0,198.2777,198.4071,198.2179,198.2179,5800.0
2024-02-08 10:40:00,199.12,199.36,199.0,199.33,19332.0,198.2677,198.5067,198.1482,198.4768,19332.0
2024-02-08 10:45:00,199.32,200.0,199.26,199.98,29746.0,198.4669,199.144,198.4071,199.124,29746.0
2024-02-08 10:50:00,199.93,200.3,199.8,200.23,5309.0,199.0743,199.4427,198.9448,199.373,5309.0
2024-02-08 10:55:00,200.25,200.25,199.93,200.04,6431.0,199.3929,199.3929,199.0743,199.1838,6431.0
2024-02-08 11:00:00,200.03,200.14,199.9,200.0,9740.0,199.1738,199.2834,199.0444,199.144,9740.0
2024-02-08 11:05:00,200.04,200.17,199.94,199.95,9255.0,199.1838,199.3132,199.0842,199.0942,9255.0
2024-02-08 11:10:00,199.95,200.21,199.94,200.06,7370.0,199.0942,199.3531,199.0842,199.2037,7370.0
2024-02-08 11:15:00,200.08,200.41,200.08,200.39,23223.0,199.2236,199.5522,199.2236,199.5323,23223.0
2024-02-08 11:20:00,200.4,200.64,200.26,200.32,14536.0,199.5422,199.7812,199.4028,199.4626,14536.0
2024-02-08 11:25:00,200.36,200.37,199.76,199.78,10343.0,199.5024,199.5124,198.905,198.9249,10343.0
2024-02-08 11:30:00,199.71,199.89,199.6,199.84,8576.0,198.8552,199.0344,198.7457,198.9846,8576.0
2024-02-08 11:35:00,199.83,199.93,199.76,199.93,6700.0,198.9747,199.0743,198.905,199.0743,6700.0
2024-02-08 11:40:00,199.87,199.96,199.67,199.71,10734.0,199.0145,199.1041,198.8154,198.8552,10734.0
2024-02-08 11:45:00,199.67,199.81,199.67,199.71,8082.0,198.8154,198.9548,198.8154,198.8552,8082.0
2024-02-08 11:50:00,199.75,199.96,199.75,199.86,1767.0,198.895,199.1041,198.895,199.0046,1767.0
2024-02-08 11:55:00,199.86,200.05,199.86,199.99,3721.0,199.0046,199.1937,199.0046,199.134,3721.0
2024-02-08 12:00:00,199.98,199.99,199.78,199.89,4838.0,199.124,199.134,198.9249,199.0344,4838.0
2024-02-08 12:05:00,199.88,199.93,199.6,199.75,3240.0,199.0245,199.0743,198.7457,198.895,3240.0
2024-02-08 12:10:00,199.75,200.1,199.75,200.1,2934.0,198.895,199.2435,198.895,199.2435,2934.0
2024-02-08 12:15:00,200.13,200.27,200.13,200.27,3781.0,199.2734,199.4128,199.2734,199.4128,3781.0
2024-02-08 12:20:00,200.15,200.15,199.94,200.08,5267.0,199.2933,199.2933,199.0842,199.2236,5267.0
2024-02-08 12:25:00,200.04,200.27,200.04,200.27,1600.0,199.1838,199.4128,199.1838,199.4128,1600.0
2024-02-08 12:30:00,200.16,200.25,200.07,200.25,2199.0,199.3033,199.3929,199.2137,199.3929,2199.0
2024-02-08 12:35:00,200.25,200.25,200.13,200.2,4933.0,199.3929,199.3929,199.2734,199.3431,4933.0
2024-02-08 12:40:00,200.21,200.21,199.92,199.94,6943.0,199.3531,199.3531,199.0643,199.0842,6943.0
2024-02-08 12:45:00,199.94,200.0,199.77,199.96,8964.0,199.0842,199.144,198.9149,199.1041,8964.0
2024-02-08 12:50:00,199.96,200.03,199.96,200.03,1671.0,199.1041,199.1738,199.1041,199.1738,1671.0
2024-02-08 12:55:00,199.98,199.98,199.65,199.78,5233.0,199.124,199.124,198.7955,198.9249,5233.0
2024-02-08 13:00:00,199.9,200.27,199.85,200.24,8316.0,199.0444,199.4128,198.9946,199.3829,8316.0
2024-02-08 13:05:00,200.12,200.36,200.1,200.19,3892.0,199.2634,199.5024,199.2435,199.3331,3892.0
2024-02-08 13:10:00,200.2,200.22,200.08,200.16,1700.0,199.3431,199.363,199.2236,199.3033,1700.0
2024-02-08 13:15:00,200.11,200.16,200.04,200.13,19075.0,199.2535,199.3033,199.1838,199.2734,19075.0
2024-02-08 13:20:00,200.11,200.32,200.11,200.25,3592.0,199.2535,199.4626,199.2535,199.3929,3592.0
2024-02-08 13:25:00,200.33,200.61,200.33,200.61,14607.0,199.4725,199.7513,199.4725,199.7513,14607.0
2024-02-08 13:30:00,200.64,200.74,200.57,200.59,5067.0,199.7812,199.8808,199.7115,199.7314,5067.0
2024-02-08 13:35:00,200.6,200.76,200.6,200.71,14541.0,199.7414,199.9007,199.7414,199.8509,14541.0
2024-02-08 13:40:00,200.72,200.77,200.65,200.73,10897.0,199.8609,199.9107,199.7912,199.8708,10897.0
2024-02-08 13:45:00,200.72,200.84,200.72,200.8,3367.0,199.8609,199.9804,199.8609,199.9405,3367.0
2024-02-08 13:50:00,200.76,200.77,200.36,200.36,4589.0,199.9007,199.9107,199.5024,199.5024,4589.0
2024-02-08 13:55:00,200.36,200.53,200.35,200.53,6380.0,199.5024,199.6717,199.4925,199.6717,6380.0
2024-02-08 14:00:00,200.54,200.68,200.43,200.44,4603.0,199.6816,199.821,199.5721,199.5821,4603.0
2024-02-08 14:05:00,200.42,200.49,200.2,200.23,7723.0,199.5622,199.6319,199.3431,199.373,7723.0
2024-02-08 14:10:00,200.25,200.39,200.25,200.31,7567.0,199.3929,199.5323,199.3929,199.4526,7567.0
2024-02-08 14:15:00,200.33,200.47,200.3,200.44,5649.0,199.4725,199.6119,199.4427,199.5821,5649.0
2024-02-08 14:20:00,200.43,200.49,200.12,200.13,5197.0,199.5721,199.6319,199.2634,199.2734,5197.0
2024-02-08 14:25:00,200.12,200.21,199.85,199.95,8602.0,199.2634,199.3531,198.9946,199.0942,8602.0
2024-02-08 14:30:00,199.76,199.97,199.61,199.66,3832.0,198.905,199.1141,198.7556,198.8054,3832.0
2024-02-08 14:35:00,199.62,199.62,199.23,199.39,4149.0,198.7656,198.7656,198.3773,198.5366,4149.0
2024-02-08 14:40:00,199.34,199.61,199.31,199.61,3106.0,198.4868,198.7556,198.4569,198.7556,3106.0
2024-02-08 14:45:00,199.62,199.81,199.61,199.79,5285.0,198.7656,198.9548,198.7556,198.9349,5285.0
2024-02-08 14:50:00,199.79,199.82,199.64,199.72,4393.0,198.9349,198.9647,198.7855,198.8652,4393.0
2024-02-08 14:55:00,199.74,200.05,199.74,200.02,9292.0,198.8851,199.1937,198.8851,199.1639,9292.0
2024-02-08 15:00:00,200.01,200.09,199.89,199.89,5085.0,199.1539,199.2336,199.0344,199.0344,5085.0
2024-02-08 15:05:00,199.92,200.01,199.92,199.94,3920.0,199.0643,199.1539,199.0643,199.0842,3920.0
2024-02-08 15:10:00,199.97,200.06,199.92,200.05,5550.0,199.1141,199.2037,199.0643,199.1937,5550.0
2024-02-08 15:15:00,200.07,200.08,199.78,199.84,4814.0,199.2137,199.2236,198.9249,198.9846,4814.0
2024-02-08 15:20:00,199.87,200.1,199.84,200.02,8973.0,199.0145,199.2435,198.9846,199.1639,8973.0
2024-02-08 15:25:00,200.01,200.08,199.91,200.01,5700.0,199.1539,199.2236,199.0543,199.1539,5700.0
2024-02-08 15:30:00,200.02,200.21,200.02,200.2,13867.0,199.1639,199.3531,199.1639,199.3431,13867.0
2024-02-08 15:35:00,200.2,200.21,200.05,200.07,5505.0,199.3431,199.3531,199.1937,199.2137,5505.0
2024-02-08 15:40:00,200.09,200.15,199.75,199.75,8725.0,199.2336,199.2933,198.895,198.895,8725.0
2024-02-08 15:45:00,199.74,199.74,199.4,199.4,14530.0,198.8851,198.8851,198.5465,198.5465,14530.0
2024-02-08 15:50:00,199.45,199.73,199.45,199.54,18942.0,198.5963,198.8751,198.5963,198.6859,18942.0
2024-02-08 15:55:00,199.49,199.6,199.43,199.47,31686.0,198.6361,198.7457,198.5764,198.6162,31686.0
2024-02-09 09:30:00,201.0,201.66,200.84,200.84,11886.0,200.1397,200.7969,199.9804,199.9804,11886.0
2024-02-09 09:35:00,200.87,200.96,199.97,200.25,10541.0,200.0102,200.0998,199.1141,199.3929,10541.0
2024-02-09 09:40:00,200.22,200.35,199.79,200.33,5404.0,199.363,199.4925,198.9349,199.4725,5404.0
2024-02-09 09:45:00,200.37,200.88,200.37,200.75,5702.0,199.5124,200.0202,199.5124,199.8907,5702.0
2024-02-09 09:50:00,200.85,201.3,200.63,201.3,3304.0,199.9903,200.4384,199.7713,200.4384,3304.0
2024-02-09 09:55:00,201.31,201.51,201.12,201.51,8894.0,200.4484,200.6475,200.2592,200.6475,8894.0
2024-02-09 10:00:00,201.52,201.6,201.21,201.46,14804.0,200.6575,200.7371,200.3488,200.5977,14804.0
2024-02-09 10:05:00,201.5,201.86,201.31,201.82,12329.0,200.6375,200.996,200.4484,200.9562,12329.0
2024-02-09 10:10:00,201.88,202.03,201.52,201.55,7500.0,201.0159,201.1653,200.6575,200.6873,7500.0
2024-02-09 10:15:00,201.69,202.19,201.69,202.02,4322.0,200.8267,201.3246,200.8267,201.1553,4322.0
2024-02-09 10:20:00,202.01,202.13,201.9,201.94,5219.0,201.1454,201.2648,201.0358,201.0757,5219.0
2024-02-09 10:25:00,201.93,202.01,201.82,202.01,2840.0,201.0657,201.1454,200.9562,201.1454,2840.0
2024-02-09 10:30:00,201.87,202.1,201.87,202.06,3200.0,201.006,201.235,201.006,201.1951,3200.0
2024-02-09 10:35:00,202.19,202.45,202.13,202.24,7723.0,201.3246,201.5835,201.2648,201.3744,7723.0
2024-02-09 10:40:00,202.28,202.59,202.21,202.58,13772.0,201.4142,201.7229,201.3445,201.7129,13772.0
2024-02-09 10:45:00,202.58,202.8,202.55,202.77,31375.0,201.7129,201.932,201.683,201.9021,31375.0
2024-02-09 10:50:00,202.7,202.93,202.7,202.7,31493.0,201.8324,202.0614,201.8324,201.8324,31493.0
2024-02-09 10:55:00,202.75,202.77,202.57,202.72,26997.0,201.8822,201.9021,201.703,201.8523,26997.0
2024-02-09 11:00:00,202.73,203.18,202.73,203.02,8509.0,201.8623,202.3103,201.8623,202.151,8509.0
2024-02-09 11:05:00,202.99,203.05,202.7,202.76,11300.0,202.1212,202.1809,201.8324,201.8921,11300.0
2024-02-09 11:10:00,202.76,202.85,202.58,202.58,4555.0,201.8921,201.9818,201.7129,201.7129,4555.0
2024-02-09 11:15:00,202.6,202.6,202.22,202.54,4949.0,201.7328,201.7328,201.3545,201.6731,4949.0
2024-02-09 11:20:00,202.5,202.65,202.31,202.31,2187.0,201.6333,201.7826,201.4441,201.4441,2187.0
2024-02-09 11:25:00,202.29,202.47,202.22,202.33,11721.0,201.4242,201.6034,201.3545,201.464,11721.0
2024-02-09 11:30:00,202.32,202.38,202.12,202.18,3000.0,201.454,201.5138,201.2549,201.3146,3000.0
2024-02-09 11:35:00,202.15,202.33,201.93,202.3,11078.0,201.2848,201.464,201.0657,201.4341,11078.0
2024-02-09 11:40:00,202.29,202.51,202.29,202.47,4414.0,201.4242,201.6432,201.4242,201.6034,4414.0
2024-02-09 11:45:00,202.49,202.52,202.4,202.49,5668.0,201.6233,201.6532,201.5337,201.6233,5668.0
2024-02-09 11:50:00,202.49,202.69,202.48,202.61,5400.0,201.6233,201.8224,201.6133,201.7428,5400.0
2024-02-09 11:55:00,202.59,202.67,202.49,202.62,10824.0,201.7229,201.8025,201.6233,201.7527,10824.0
2024-02-09 12:00:00,202.57,202.67,202.43,202.6,4425.0,201.703,201.8025,201.5636,201.7328,4425.0
2024-02-09 12:05:00,202.57,202.57,202.4,202.47,3624.0,201.703,201.703,201.5337,201.6034,3624.0
2024-02-09 12:10:00,202.47,202.51,202.38,202.46,1107.0,201.6034,201.6432,201.5138,201.5934,1107.0
2024-02-09 12:15:00,202.44,202.53,202.38,202.39,5661.0,201.5735,201.6631,201.5138,201.5237,5661.0
2024-02-09 12:20:00,202.4,202.46,202.38,202.44,1100.0,201.5337,201.5934,201.5138,201.5735,1100.0
2024-02-09 12:25:00,202.54,202.64,202.54,202.64,5631.0,201.6731,201.7727,201.6731,201.7727,5631.0
2024-02-09 12:30:00,202.68,202.84,202.62,202.71,5680.0,201.8125,201.9718,201.7527,201.8424,5680.0
2024-02-09 12:35:00,202.71,202.71,202.56,202.66,6843.0,201.8424,201.8424,201.693,201.7926,6843.0
2024-02-09 12:40:00,202.74,202.94,202.74,202.87,2250.0,201.8722,202.0714,201.8722,202.0017,2250.0
2024-02-09 12:45:00,202.79,202.94,202.75,202.94,1704.0,201.922,202.0714,201.8822,202.0714,1704.0
2024-02-09 12:50:00,202.96,203.21,202.95,203.15,2597.0,202.0913,202.3402,202.0813,202.2805,2597.0
2024-02-09 12:55:00,203.15,203.18,203.09,203.14,3700.0,202.2805,202.3103,202.2207,202.2705,3700.0
2024-02-09 13:00:00,203.14,203.21,203.08,203.18,3147.0,202.2705,202.3402,202.2108,202.3103,3147.0
2024-02-09 13:05:00,203.18,203.23,203.13,203.16,1300.0,202.3103,202.3601,202.2606,202.2904,1300.0
2024-02-09 13:10:00,203.18,203.33,203.18,203.23,1816.0,202.3103,202.4597,202.3103,202.3601,1816.0
2024-02-09 13:15:00,203.19,203.2,203.13,203.13,3400.0,202.3203,202.3303,202.2606,202.2606,3400.0
2024-02-09 13:20:00,203.23,203.34,203.17,203.31,5000.0,202.3601,202.4697,202.3004,202.4398,5000.0
2024-02-09 13:25:00,203.34,203.52,203.29,203.46,8600.0,202.4697,202.6489,202.4199,202.5891,8600.0
2024-02-09 13:30:00,203.46,203.67,203.41,203.65,8958.0,202.5891,202.7982,202.5394,202.7783,8958.0
2024-02-09 13:35:00,203.65,203.81,203.63,203.77,14850.0,202.7783,202.9376,202.7584,202.8978,14850.0
2024-02-09 13:40:00,203.77,203.77,203.54,203.62,8200.0,202.8978,202.8978,202.6688,202.7485,8200.0
2024-02-09 13:45:00,203.64,203.66,203.58,203.64,1773.0,202.7684,202.7883,202.7086,202.7684,1773.0
2024-02-09 13:50:00,203.64,203.66,203.5,203.64,3500.0,202.7684,202.7883,202.629,202.7684,3500.0
2024-02-09 13:55:00,203.59,203.71,203.57,203.64,3534.0,202.7186,202.8381,202.6987,202.7684,3534.0
2024-02-09 14:00:00,203.61,203.67,203.48,203.66,11875.0,202.7385,202.7982,202.6091,202.7883,11875.0
2024-02-09 14:05:00,203.64,203.67,203.42,203.42,2761.0,202.7684,202.7982,202.5493,202.5493,2761.0
2024-02-09 14:10:00,203.47,203.54,203.47,203.54,1600.0,202.5991,202.6688,202.5991,202.6688,1600.0
2024-02-09 14:15:00,203.5,203.66,203.48,203.65,3344.0,202.629,202.7883,202.6091,202.7783,3344.0
2024-02-09 14:20:00,203.67,203.82,203.64,203.82,1700.0,202.7982,202.9476,202.7684,202.9476,1700.0
2024-02-09 14:25:00,203.81,203.97,203.81,203.97,2747.0,202.9376,203.097,202.9376,203.097,2747.0
2024-02-09 14:30:00,203.98,204.09,203.98,204.07,6001.0,203.1069,203.2165,203.1069,203.1965,6001.0
2024-02-09 14:35:00,204.09,204.09,203.94,204.02,3600.0,203.2165,203.2165,203.0671,203.1468,3600.0
2024-02-09 14:40:00,204.03,204.15,204.03,204.15,5430.0,203.1567,203.2762,203.1567,203.2762,5430.0
2024-02-09 14:45:00,204.13,204.19,203.94,203.96,4186.0,203.2563,203.316,203.0671,203.087,4186.0
2024-02-09 14:50:00,203.95,203.95,203.77,203.82,6405.0,203.0771,203.0771,202.8978,202.9476,6405.0
2024-02-09 14:55:00,203.75,203.85,203.69,203.84,7148.0,202.8779,202.9775,202.8182,202.9675,7148.0
2024-02-09 15:00:00,203.8,203.8,203.32,203.42,10622.0,202.9277,202.9277,202.4497,202.5493,10622.0
2024-02-09 15:05:00,203.44,203.44,203.27,203.39,9394.0,202.5692,202.5692,202.4,202.5194,9394.0
2024-02-09 15:10:00,203.42,203.63,203.42,203.63,9364.0,202.5493,202.7584,202.5493,202.7584,9364.0
2024-02-09 15:15:00,203.64,203.75,203.62,203.75,3241.0,202.7684,202.8779,202.7485,202.8779,3241.0
2024-02-09 15:20:00,203.73,203.75,203.51,203.54,4415.0,202.858,202.8779,202.6389,202.6688,4415.0
2024-02-09 15:25:00,203.48,203.56,203.41,203.54,12128.0,202.6091,202.6887,202.5394,202.6688,12128.0
2024-02-09 15:30:00,203.55,203.55,203.33,203.44,10266.0,202.6788,202.6788,202.4597,202.5692,10266.0
2024-02-09 15:35:00,203.52,203.76,203.52,203.72,3700.0,202.6489,202.8879,202.6489,202.848,3700.0
2024-02-09 15:40:00,203.73,203.84,203.68,203.71,6774.0,202.858,202.9675,202.8082,202.8381,6774.0
2024-02-09 15:45:00,203.62,203.81,203.62,203.73,7722.0,202.7485,202.9376,202.7485,202.858,7722.0
2024-02-09 15:50:00,203.69,203.88,203.69,203.75,24129.0,202.8182,203.0074,202.8182,202.8779,24129.0
2024-02-09 15:55:00,203.77,203.97,203.77,203.84,34798.0,202.8978,203.097,202.8978,202.9675,34798.0
2024-02-12 09:30:00,204.2,204.95,203.66,204.89,18813.0,203.326,204.0728,202.7883,204.013,18813.0
2024-02-12 09:35:00,204.97,205.31,204.48,204.48,7558.0,204.0927,204.4312,203.6048,203.6048,7558.0
2024-02-12 09:40:00,204.39,204.65,203.98,204.65,11366.0,203.5152,203.7741,203.1069,203.7741,11366.0
2024-02-12 09:45:00,204.68,204.68,203.67,203.69,12488.0,203.8039,203.8039,202.7982,202.8182,12488.0
2024-02-12 09:50:00,203.7,204.57,203.7,204.27,5303.0,202.8281,203.6944,202.8281,203.3957,5303.0
2024-02-12 09:55:00,204.33,204.74,204.33,204.65,4200.0,203.4554,203.8637,203.4554,203.7741,4200.0
2024-02-12 10:00:00,204.6,204.64,204.12,204.39,13271.0,203.7243,203.7641,203.2463,203.5152,13271.0
2024-02-12 10:05:00,204.35,204.47,204.03,204.47,4728.0,203.4753,203.5948,203.1567,203.5948,4728.0
2024-02-12 10:10:00,204.58,204.75,204.5,204.57,3192.0,203.7044,203.8736,203.6247,203.6944,3192.0
2024-02-12 10:15:00,204.58,204.58,204.22,204.41,4817.0,203.7044,203.7044,203.3459,203.5351,4817.0
2024-02-12 10:20:00,204.41,204.55,204.37,204.55,3230.0,203.5351,203.6745,203.4953,203.6745,3230.0
2024-02-12 10:25:00,204.61,205.15,204.61,205.04,3811.0,203.7342,204.2719,203.7342,204.1624,3811.0
2024-02-12 10:30:00,204.96,205.6,204.84,205.53,11972.0,204.0827,204.72,203.9632,204.6503,11972.0
2024-02-12 10:35:00,205.43,205.85,205.33,205.8,12148.0,204.5507,204.9689,204.4511,204.9191,12148.0
2024-02-12 10:40:00,205.85,205.89,205.66,205.72,10444.0,204.9689,205.0087,204.7797,204.8395,10444.0
2024-02-12 10:45:00,205.72,205.85,205.65,205.78,6039.0,204.8395,204.9689,204.7698,204.8992,6039.0
2024-02-12 10:50:00,205.81,206.13,205.71,206.13,7975.0,204.9291,205.2477,204.8295,205.2477,7975.0
2024-02-12 10:55:00,206.09,206.29,206.06,206.29,13641.0,205.2079,205.407,205.178,205.407,13641.0
2024-02-12 11:00:00,206.24,206.35,206.02,206.16,9262.0,205.3572,205.4668,205.1382,205.2776,9262.0
2024-02-12 11:05:00,206.11,206.2,206.02,206.14,7559.0,205.2278,205.3174,205.1382,205.2577,7559.0
2024-02-12 11:10:00,206.17,206.17,205.8,206.02,5236.0,205.2875,205.2875,204.9191,205.1382,5236.0
2024-02-12 11:15:00,206.0,206.15,205.96,205.98,4400.0,205.1183,205.2676,205.0784,205.0984,4400.0
2024-02-12 11:20:00,206.01,206.39,205.89,206.31,11288.0,205.1282,205.5066,205.0087,205.4269,11288.0
2024-02-12 11:25:00,206.35,206.53,206.23,206.34,5423.0,205.4668,205.646,205.3473,205.4568,5423.0
2024-02-12 11:30:00,206.36,206.7,206.27,206.7,7129.0,205.4767,205.8153,205.3871,205.8153,7129.0
2024-02-12 11:35:00,206.69,207.11,206.68,206.78,14424.0,205.8053,206.2235,205.7954,205.8949,14424.0
2024-02-12 11:40:00,206.76,206.83,206.27,206.41,14949.0,205.875,205.9447,205.3871,205.5265,14949.0
2024-02-12 11:45:00,206.42,206.56,205.82,205.82,21260.0,205.5365,205.6759,204.939,204.939,21260.0
2024-02-12 11:50:00,205.89,206.22,205.88,206.21,16784.0,205.0087,205.3373,204.9988,205.3274,16784.0
2024-02-12 11:55:00,206.25,206.47,206.08,206.17,11652.0,205.3672,205.5863,205.1979,205.2875,11652.0
2024-02-12 12:00:00,206.2,206.2,205.83,206.19,19667.0,205.3174,205.3174,204.949,205.3075,19667.0
2024-02-12 12:05:00,206.2,206.39,206.11,206.26,5242.0,205.3174,205.5066,205.2278,205.3772,5242.0
2024-02-12 12:10:00,206.32,206.46,206.22,206.28,1779.0,205.4369,205.5763,205.3373,205.3971,1779.0
2024-02-12 12:15:00,206.27,206.27,205.9,205.9,7212.0,205.3871,205.3871,205.0187,205.0187,7212.0
2024-02-12 12:20:00,205.96,206.08,205.71,205.83,8691.0,205.0784,205.1979,204.8295,204.949,8691.0
2024-02-12 12:25:00,205.91,206.02,205.73,206.0,4808.0,205.0287,205.1382,204.8494,205.1183,4808.0
2024-02-12 12:30:00,206.01,206.27,206.01,206.27,5084.0,205.1282,205.3871,205.1282,205.3871,5084.0
2024-02-12 12:35:00,206.27,206.28,206.14,206.2,1352.0,205.3871,205.3971,205.2577,205.3174,1352.0
2024-02-12 12:40:00,206.28,206.32,206.12,206.12,3904.0,205.3971,205.4369,205.2378,205.2378,3904.0
2024-02-12 12:45:00,206.17,206.42,206.17,206.42,4937.0,205.2875,205.5365,205.2875,205.5365,4937.0
2024-02-12 12:50:00,206.39,206.39,206.11,206.2,2200.0,205.5066,205.5066,205.2278,205.3174,2200.0
2024-02-12 12:55:00,206.23,206.4,206.23,206.38,5384.0,205.3473,205.5166,205.3473,205.4966,5384.0
2024-02-12 13:00:00,206.33,206.39,206.23,206.32,4554.0,205.4469,205.5066,205.3473,205.4369,4554.0
2024-02-12 13:05:00,206.35,206.35,205.95,206.04,4431.0,205.4668,205.4668,205.0685,205.1581,4431.0
2024-02-12 13:10:00,206.08,206.38,206.08,206.28,3894.0,205.1979,205.4966,205.1979,205.3971,3894.0
2024-02-12 13:15:00,206.28,206.31,205.94,205.95,3750.0,205.3971,205.4269,205.0585,205.0685,3750.0
2024-02-12 13:20:00,205.92,205.94,205.18,205.36,6969.0,205.0386,205.0585,204.3018,204.481,6969.0
2024-02-12 13:25:00,205.38,205.5,205.17,205.23,10149.0,204.5009,204.6204,204.2918,204.3516,10149.0
2024-02-12 13:30:00,205.13,205.13,204.45,204.49,16292.0,204.252,204.252,203.5749,203.6147,16292.0
2024-02-12 13:35:00,204.4,204.51,203.55,203.84,20895.0,203.5251,203.6347,202.6788,202.9675,20895.0
2024-02-12 13:40:00,203.74,204.04,203.53,204.02,14652.0,202.8679,203.1667,202.6588,203.1468,14652.0
2024-02-12 13:45:00,204.01,204.25,203.95,204.01,5923.0,203.1368,203.3758,203.0771,203.1368,5923.0
2024-02-12 13:50:00,204.09,204.14,203.79,204.02,3733.0,203.2165,203.2662,202.9177,203.1468,3733.0
2024-02-12 13:55:00,204.08,204.36,204.05,204.32,2400.0,203.2065,203.4853,203.1766,203.4455,2400.0
2024-02-12 14:00:00,204.19,204.25,203.63,203.71,9395.0,203.316,203.3758,202.7584,202.8381,9395.0
2024-02-12 14:05:00,203.67,204.0,203.46,203.87,6059.0,202.7982,203.1268,202.5891,202.9974,6059.0
2024-02-12 14:10:00,203.89,203.9,203.5,203.5,5291.0,203.0173,203.0273,202.629,202.629,5291.0
2024-02-12 14:15:00,203.44,203.44,202.17,202.19,36506.0,202.5692,202.5692,201.3047,201.3246,36506.0
2024-02-12 14:20:00,202.16,202.76,202.0,202.69,28642.0,201.2947,201.8921,201.1354,201.8224,28642.0
2024-02-12 14:25:00,202.8,203.0,202.73,202.9,13039.0,201.932,202.1311,201.8623,202.0315,13039.0
2024-02-12 14:30:00,202.99,203.06,202.86,203.06,8317.0,202.1212,202.1909,201.9917,202.1909,8317.0
2024-02-12 14:35:00,202.87,203.19,202.68,203.19,5933.0,202.0017,202.3203,201.8125,202.3203,5933.0
2024-02-12 14:40:00,203.22,203.52,203.2,203.23,4272.0,202.3502,202.6489,202.3303,202.3601,4272.0
2024-02-12 14:45:00,203.24,203.37,203.16,203.36,3546.0,202.3701,202.4995,202.2904,202.4896,3546.0
2024-02-12 14:50:00,203.33,203.33,202.9,202.99,4362.0,202.4597,202.4597,202.0315,202.1212,4362.0
2024-02-12 14:55:00,202.98,203.18,202.94,203.06,2316.0,202.1112,202.3103,202.0714,202.1909,2316.0
2024-02-12 15:00:00,203.05,203.44,203.05,203.35,4300.0,202.1809,202.5692,202.1809,202.4796,4300.0
2024-02-12 15:05:00,203.36,203.84,203.36,203.78,4720.0,202.4896,202.9675,202.4896,202.9078,4720.0
2024-02-12 15:10:00,203.8,203.82,203.5,203.5,3507.0,202.9277,202.9476,202.629,202.629,3507.0
2024-02-12 15:15:00,203.51,203.66,203.37,203.62,3243.0,202.6389,202.7883,202.4995,202.7485,3243.0
2024-02-12 15:20:00,203.62,203.8,203.5,203.5,1700.0,202.7485,202.9277,202.629,202.629,1700.0
2024-02-12 15:25:00,203.53,203.62,203.43,203.47,5017.0,202.6588,202.7485,202.5593,202.5991,5017.0
2024-02-12 15:30:00,203.48,203.53,203.36,203.37,4797.0,202.6091,202.6588,202.4896,202.4995,4797.0
2024-02-12 15:35:00,203.37,203.48,203.22,203.24,5000.0,202.4995,202.6091,202.3502,202.3701,5000.0
2024-02-12 15:40:00,203.22,203.26,203.06,203.18,5787.0,202.3502,202.39,202.1909,202.3103,5787.0
2024-02-12 15:45:00,203.26,203.36,203.08,203.08,5907.0,202.39,202.4896,202.2108,202.2108,5907.0
2024-02-12 15:50:00,203.07,203.36,203.04,203.11,22482.0,202.2008,202.4896,202.1709,202.2406,22482.0
2024-02-12 15:55:00,203.07,203.26,202.99,203.1,36620.0,202.2008,202.39,202.1212,202.2307,36620.0
2024-02-13 09:30:00,197.07,197.9,196.46,197.44,45039.0,196.2265,197.0529,195.6191,196.5949,45039.0
2024-02-13 09:35:00,197.46,198.85,197.46,198.74,26190.0,196.6148,197.9989,196.6148,197.8894,26190.0
2024-02-13 09:40:00,198.75,198.75,197.95,198.44,17198.0,197.8993,197.8993,197.1027,197.5906,17198.0
2024-02-13 09:45:00,198.4,198.85,198.07,198.55,6531.0,197.5508,197.9989,197.2222,197.7002,6531.0
2024-02-13 09:50:00,198.62,198.82,198.1,198.7,6941.0,197.7699,197.969,197.2521,197.8495,6941.0
2024-02-13 09:55:00,198.67,198.67,198.2,198.21,8482.0,197.8197,197.8197,197.3517,197.3616,8482.0
2024-02-13 10:00:00,198.27,198.47,197.68,197.9,24154.0,197.4214,197.6205,196.8339,197.0529,24154.0
2024-02-13 10:05:00,197.88,198.53,197.85,197.93,18944.0,197.033,197.6802,197.0032,197.0828,18944.0
2024-02-13 10:10:00,197.92,198.36,197.83,197.83,17712.0,197.0729,197.511,196.9832,196.9832,17712.0
2024-02-13 10:15:00,197.83,198.56,197.64,198.56,6196.0,196.9832,197.7101,196.7941,197.7101,6196.0
2024-02-13 10:20:00,198.64,199.56,198.63,199.38,7972.0,197.7898,198.7058,197.7798,198.5266,7972.0
2024-02-13 10:25:00,199.42,199.93,199.39,199.93,5784.0,198.5664,199.0743,198.5366,199.0743,5784.0
2024-02-13 10:30:00,199.99,200.3,199.81,199.92,9153.0,199.134,199.4427,198.9548,199.0643,9153.0
2024-02-13 10:35:00,199.85,200.81,199.78,200.81,10843.0,198.9946,199.9505,198.9249,199.9505,10843.0
2024-02-13 10:40:00,200.84,201.5,200.6,201.27,77399.0,199.9804,200.6375,199.7414,200.4085,77399.0
2024-02-13 10:45:00,201.23,201.56,200.96,201.33,15455.0,200.3687,200.6973,200.0998,200.4683,15455.0
2024-02-13 10:50:00,201.38,201.44,201.09,201.19,12671.0,200.5181,200.5778,200.2293,200.3289,12671.0
2024-02-13 10:55:00,201.18,201.25,200.21,200.21,17510.0,200.3189,200.3886,199.3531,199.3531,17510.0
2024-02-13 11:00:00,200.21,200.98,200.21,200.95,10141.0,199.3531,200.1198,199.3531,200.0899,10141.0
2024-02-13 11:05:00,200.98,201.42,200.97,201.39,9184.0,200.1198,200.5579,200.1098,200.528,9184.0
2024-02-13 11:10:00,201.44,201.44,201.08,201.3,6420.0,200.5778,200.5778,200.2193,200.4384,6420.0
2024-02-13 11:15:00,201.16,201.29,200.64,200.7,7872.0,200.299,200.4284,199.7812,199.841,7872.0
2024-02-13 11:20:00,200.8,201.1,200.68,200.83,5632.0,199.9405,200.2392,199.821,199.9704,5632.0
2024-02-13 11:25:00,200.8,200.87,200.51,200.87,7353.0,199.9405,200.0102,199.6518,200.0102,7353.0
2024-02-13 11:30:00,200.87,200.87,200.34,200.45,15064.0,200.0102,200.0102,199.4825,199.592,15064.0
2024-02-13 11:35:00,200.44,200.83,200.39,200.66,8203.0,199.5821,199.9704,199.5323,199.8011,8203.0
2024-02-13 11:40:00,200.7,200.92,200.39,200.88,12145.0,199.841,200.06,199.5323,200.0202,12145.0
2024-02-13 11:45:00,200.91,200.94,200.72,200.81,5464.0,200.0501,200.0799,199.8609,199.9505,5464.0
2024-02-13 11:50:00,200.75,200.84,200.18,200.38,7499.0,199.8907,199.9804,199.3232,199.5223,7499.0
2024-02-13 11:55:00,200.38,200.42,200.11,200.19,5000.0,199.5223,199.5622,199.2535,199.3331,5000.0
2024-02-13 12:00:00,200.17,200.21,199.92,200.05,16290.0,199.3132,199.3531,199.0643,199.1937,16290.0
2024-02-13 12:05:00,200.04,200.11,199.56,199.74,12264.0,199.1838,199.2535,198.7058,198.8851,12264.0
2024-02-13 12:10:00,199.73,199.78,199.34,199.65,16121.0,198.8751,198.9249,198.4868,198.7955,16121.0
2024-02-13 12:15:00,199.69,199.88,199.65,199.77,10854.0,198.8353,199.0245,198.7955,198.9149,10854.0
2024-02-13 12:20:00,199.77,199.89,199.65,199.65,7110.0,198.9149,199.0344,198.7955,198.7955,7110.0
2024-02-13 12:25:00,199.64,199.73,199.33,199.38,6892.0,198.7855,198.8751,198.4768,198.5266,6892.0
2024-02-13 12:30:00,199.4,200.11,199.4,199.97,6349.0,198.5465,199.2535,198.5465,199.1141,6349.0
2024-02-13 12:35:00,199.97,200.12,199.8,199.86,4218.0,199.1141,199.2634,198.9448,199.0046,4218.0
2024-02-13 12:40:00,199.88,199.96,199.78,199.78,4659.0,199.0245,199.1041,198.9249,198.9249,4659.0
2024-02-13 12:45:00,199.79,199.83,199.44,199.44,6672.0,198.9349,198.9747,198.5864,198.5864,6672.0
2024-02-13 12:50:00,199.45,199.64,198.89,198.89,8597.0,198.5963,198.7855,198.0387,198.0387,8597.0
2024-02-13 12:55:00,198.85,199.0,198.75,198.9,11593.0,197.9989,198.1482,197.8993,198.0487,11593.0
2024-02-13 13:00:00,198.87,198.95,198.71,198.8,8020.0,198.0188,198.0985,197.8595,197.9491,8020.0
2024-02-13 13:05:00,198.83,199.14,198.75,199.11,8100.0,197.979,198.2876,197.8993,198.2578,8100.0
2024-02-13 13:10:00,199.15,199.25,198.94,199.25,7255.0,198.2976,198.3972,198.0885,198.3972,7255.0
2024-02-13 13:15:00,199.26,199.39,199.1,199.23,6881.0,198.4071,198.5366,198.2478,198.3773,6881.0
2024-02-13 13:20:00,199.22,199.4,199.05,199.38,4068.0,198.3673,198.5465,198.198,198.5266,4068.0
2024-02-13 13:25:00,199.35,199.36,199.19,199.26,4200.0,198.4967,198.5067,198.3374,198.4071,4200.0
2024-02-13 13:30:00,199.25,199.31,199.07,199.1,5803.0,198.3972,198.4569,198.2179,198.2478,5803.0
2024-02-13 13:35:00,199.12,199.3,199.06,199.3,3408.0,198.2677,198.447,198.208,198.447,3408.0
2024-02-13 13:40:00,199.39,199.39,199.23,199.23,2400.0,198.5366,198.5366,198.3773,198.3773,2400.0
2024-02-13 13:45:00,199.2,199.3,198.94,198.95,5673.0,198.3474,198.447,198.0885,198.0985,5673.0
2024-02-13 13:50:00,198.93,199.0,198.8,198.94,4370.0,198.0785,198.1482,197.9491,198.0885,4370.0
2024-02-13 13:55:00,198.85,199.12,198.84,199.12,2968.0,197.9989,198.2677,197.9889,198.2677,2968.0
2024-02-13 14:00:00,199.11,199.15,198.57,198.59,7586.0,198.2578,198.2976,197.7201,197.74,7586.0
2024-02-13 14:05:00,198.6,198.6,198.35,198.55,5589.0,197.7499,197.7499,197.501,197.7002,5589.0
2024-02-13 14:10:00,198.51,198.56,198.05,198.09,12229.0,197.6603,197.7101,197.2023,197.2421,12229.0
2024-02-13 14:15:00,198.06,198.56,198.01,198.48,15349.0,197.2123,197.7101,197.1625,197.6305,15349.0
2024-02-13 14:20:00,198.47,198.57,198.35,198.42,9169.0,197.6205,197.7201,197.501,197.5707,9169.0
2024-02-13 14:25:00,198.44,198.51,198.13,198.51,5261.0,197.5906,197.6603,197.282,197.6603,5261.0
2024-02-13 14:30:00,198.45,198.98,198.45,198.98,6684.0,197.6006,198.1283,197.6006,198.1283,6684.0
2024-02-13 14:35:00,198.94,199.01,198.79,198.99,5335.0,198.0885,198.1582,197.9391,198.1383,5335.0
2024-02-13 14:40:00,199.03,199.1,198.8,198.82,4342.0,198.1781,198.2478,197.9491,197.969,4342.0
2024-02-13 14:45:00,198.87,198.88,198.54,198.54,11504.0,198.0188,198.0288,197.6902,197.6902,11504.0
2024-02-13 14:50:00,198.62,198.62,198.14,198.23,8726.0,197.7699,197.7699,197.2919,197.3815,8726.0
2024-02-13 14:55:00,198.2,198.26,198.0,198.04,8005.0,197.3517,197.4114,197.1525,197.1923,8005.0
2024-02-13 15:00:00,198.12,198.28,197.73,197.79,8383.0,197.272,197.4313,196.8837,196.9434,8383.0
2024-02-13 15:05:00,197.79,197.96,197.72,197.77,9190.0,196.9434,197.1127,196.8737,196.9235,9190.0
2024-02-13 15:10:00,197.78,197.83,197.6,197.64,7127.0,196.9335,196.9832,196.7542,196.7941,7127.0
2024-02-13 15:15:00,197.74,197.98,197.55,197.66,11025.0,196.8936,197.1326,196.7044,196.814,11025.0
2024-02-13 15:20:00,197.64,197.7,197.23,197.31,12317.0,196.7941,196.8538,196.3858,196.4655,12317.0
2024-02-13 15:25:00,197.33,197.85,197.24,197.85,8336.0,196.4854,197.0032,196.3958,197.0032,8336.0
2024-02-13 15:30:00,197.79,197.89,197.68,197.88,11114.0,196.9434,197.043,196.8339,197.033,11114.0
2024-02-13 15:35:00,197.85,198.15,197.78,198.12,13534.0,197.0032,197.3019,196.9335,197.272,13534.0
2024-02-13 15:40:00,198.08,198.72,198.08,198.69,10702.0,197.2322,197.8694,197.2322,197.8396,10702.0
2024-02-13 15:45:00,198.71,199.03,198.7,198.95,10128.0,197.8595,198.1781,197.8495,198.0985,10128.0
2024-02-13 15:50:00,198.95,199.04,198.44,198.71,32071.0,198.0985,198.1881,197.5906,197.8595,32071.0
2024-02-13 15:55:00,198.75,199.28,198.66,199.22,66570.0,197.8993,198.427,197.8097,198.3673,66570.0
2024-02-14 09:30:00,202.0,202.9,201.95,202.44,20410.0,201.1354,202.0315,201.0856,201.5735,20410.0
2024-02-14 09:35:00,202.47,202.56,201.66,201.66,15224.0,201.6034,201.693,200.7969,200.7969,15224.0
2024-02-14 09:40:00,201.64,202.21,201.58,201.92,4595.0,200.7769,201.3445,200.7172,201.0557,4595.0
2024-02-14 09:45:00,202.32,202.58,202.26,202.51,13876.0,201.454,201.7129,201.3943,201.6432,13876.0
2024-02-14 09:50:00,202.54,202.54,202.09,202.24,3237.0,201.6731,201.6731,201.225,201.3744,3237.0
2024-02-14 09:55:00,202.39,203.26,202.39,203.26,6359.0,201.5237,202.39,201.5237,202.39,6359.0
2024-02-14 10:00:00,203.39,203.47,203.15,203.15,18460.0,202.5194,202.5991,202.2805,202.2805,18460.0
2024-02-14 10:05:00,203.27,203.9,203.27,203.45,10941.0,202.4,203.0273,202.4,202.5792,10941.0
2024-02-14 10:10:00,203.58,203.73,203.16,203.35,7309.0,202.7086,202.858,202.2904,202.4796,7309.0
2024-02-14 10:15:00,203.31,203.61,203.11,203.61,2450.0,202.4398,202.7385,202.2406,202.7385,2450.0
2024-02-14 10:20:00,203.58,203.69,203.3,203.66,2700.0,202.7086,202.8182,202.4298,202.7883,2700.0
2024-02-14 10:25:00,203.58,203.64,203.28,203.62,6373.0,202.7086,202.7684,202.4099,202.7485,6373.0
2024-02-14 10:30:00,203.65,203.7,203.25,203.35,4000.0,202.7783,202.8281,202.38,202.4796,4000.0
2024-02-14 10:35:00,203.3,203.35,202.9,202.98,5747.0,202.4298,202.4796,202.0315,202.1112,5747.0
2024-02-14 10:40:00,202.99,203.04,202.56,202.56,5750.0,202.1212,202.1709,201.693,201.693,5750.0
2024-02-14 10:45:00,202.56,202.9,202.5,202.8,10075.0,201.693,202.0315,201.6333,201.932,10075.0
2024-02-14 10:50:00,202.82,202.85,202.47,202.54,6803.0,201.9519,201.9818,201.6034,201.6731,6803.0
2024-02-14 10:55:00,202.56,202.56,201.67,201.67,15150.0,201.693,201.693,200.8068,200.8068,15150.0
2024-02-14 11:00:00,201.66,201.66,201.06,201.48,20066.0,200.7969,200.7969,200.1994,200.6176,20066.0
2024-02-14 11:05:00,201.39,201.7,201.18,201.52,9074.0,200.528,200.8367,200.3189,200.6575,9074.0
2024-02-14 11:10:00,201.36,201.46,200.98,200.99,9792.0,200.4981,200.5977,200.1198,200.1297,9792.0
2024-02-14 11:15:00,201.03,201.05,200.43,201.0,13890.0,200.1695,200.1895,199.5721,200.1397,13890.0
2024-02-14 11:20:00,200.92,201.67,200.86,201.56,7145.0,200.06,200.8068,200.0003,200.6973,7145.0
2024-02-14 11:25:00,201.45,201.45,201.3,201.38,1035.0,200.5878,200.5878,200.4384,200.5181,1035.0
2024-02-14 11:30:00,201.49,201.77,201.49,201.73,1587.0,200.6276,200.9064,200.6276,200.8666,1587.0
2024-02-14 11:35:00,201.72,201.87,201.67,201.78,1650.0,200.8566,201.006,200.8068,200.9163,1650.0
2024-02-14 11:40:00,201.81,201.98,201.29,201.35,4700.0,200.9462,201.1155,200.4284,200.4882,4700.0
2024-02-14 11:45:00,201.35,201.51,201.35,201.46,3127.0,200.4882,200.6475,200.4882,200.5977,3127.0
2024-02-14 11:50:00,201.51,201.77,201.51,201.65,1300.0,200.6475,200.9064,200.6475,200.7869,1300.0
2024-02-14 11:55:00,201.64,201.66,201.36,201.36,5665.0,200.7769,200.7969,200.4981,200.4981,5665.0
2024-02-14 12:00:00,201.38,201.38,200.92,200.99,6296.0,200.5181,200.5181,200.06,200.1297,6296.0
2024-02-14 12:05:00,200.88,201.22,200.73,201.22,1714.0,200.0202,200.3587,199.8708,200.3587,1714.0
2024-02-14 12:10:00,201.37,201.5,201.3,201.43,700.0,200.5081,200.6375,200.4384,200.5678,700.0
2024-02-14 12:15:00,201.28,201.35,201.19,201.35,1000.0,200.4185,200.4882,200.3289,200.4882,1000.0
2024-02-14 12:20:00,201.32,201.57,201.29,201.49,3518.0,200.4583,200.7072,200.4284,200.6276,3518.0
2024-02-14 12:25:00,201.59,201.9,201.59,201.9,3839.0,200.7272,201.0358,200.7272,201.0358,3839.0
2024-02-14 12:30:00,201.96,202.15,201.91,202.15,2370.0,201.0956,201.2848,201.0458,201.2848,2370.0
2024-02-14 12:35:00,201.97,201.97,201.79,201.83,1336.0,201.1055,201.1055,200.9263,200.9661,1336.0
2024-02-14 12:40:00,201.89,202.32,201.89,202.27,3000.0,201.0259,201.454,201.0259,201.4042,3000.0
2024-02-14 12:45:00,202.34,202.34,202.15,202.22,3631.0,201.4739,201.4739,201.2848,201.3545,3631.0
2024-02-14 12:50:00,202.23,202.28,202.11,202.19,2713.0,201.3644,201.4142,201.2449,201.3246,2713.0
2024-02-14 12:55:00,202.32,202.34,202.09,202.1,2192.0,201.454,201.4739,201.225,201.235,2192.0
2024-02-14 13:00:00,202.05,202.22,201.87,202.2,5993.0,201.1852,201.3545,201.006,201.3345,5993.0
2024-02-14 13:05:00,202.13,202.15,201.88,201.88,1200.0,201.2648,201.2848,201.0159,201.0159,1200.0
2024-02-14 13:10:00,201.84,201.88,201.5,201.54,4474.0,200.9761,201.0159,200.6375,200.6774,4474.0
2024-02-14 13:15:00,201.54,201.72,201.53,201.59,2400.0,200.6774,200.8566,200.6674,200.7272,2400.0
2024-02-14 13:20:00,201.67,201.84,201.65,201.71,7925.0,200.8068,200.9761,200.7869,200.8466,7925.0
2024-02-14 13:25:00,201.75,201.91,201.75,201.88,2900.0,200.8865,201.0458,200.8865,201.0159,2900.0
2024-02-14 13:30:00,201.86,202.27,201.86,202.27,1965.0,200.996,201.4042,200.996,201.4042,1965.0
2024-02-14 13:35:00,202.32,202.54,202.29,202.54,4346.0,201.454,201.6731,201.4242,201.6731,4346.0
2024-02-14 13:40:00,202.57,202.6,202.16,202.17,8676.0,201.703,201.7328,201.2947,201.3047,8676.0
2024-02-14 13:45:00,202.26,202.5,202.24,202.5,2275.0,201.3943,201.6333,201.3744,201.6333,2275.0
2024-02-14 13:50:00,202.52,202.65,202.52,202.52,1200.0,201.6532,201.7826,201.6532,201.6532,1200.0
2024-02-14 13:55:00,202.45,202.45,201.98,202.26,2000.0,201.5835,201.5835,201.1155,201.3943,2000.0
2024-02-14 14:00:00,202.29,202.29,202.08,202.08,1133.0,201.4242,201.4242,201.2151,201.2151,1133.0
2024-02-14 14:05:00,201.96,201.96,201.5,201.65,6211.0,201.0956,201.0956,200.6375,200.7869,6211.0
2024-02-14 14:10:00,201.81,201.84,201.78,201.78,1700.0,200.9462,200.9761,200.9163,200.9163,1700.0
2024-02-14 14:15:00,201.82,201.89,201.67,201.67,723.0,200.9562,201.0259,200.8068,200.8068,723.0
2024-02-14 14:20:00,201.68,202.02,201.68,201.97,1250.0,200.8168,201.1553,200.8168,201.1055,1250.0
2024-02-14 14:25:00,202.07,202.22,202.06,202.22,1823.0,201.2051,201.3545,201.1951,201.3545,1823.0
2024-02-14 14:30:00,202.2,202.24,202.13,202.14,1000.0,201.3345,201.3744,201.2648,201.2748,1000.0
2024-02-14 14:35:00,202.17,202.5,202.16,202.5,4906.0,201.3047,201.6333,201.2947,201.6333,4906.0
2024-02-14 14:40:00,202.32,202.47,202.3,202.43,1100.0,201.454,201.6034,201.4341,201.5636,1100.0
2024-02-14 14:45:00,202.18,202.28,202.18,202.27,400.0,201.3146,201.4142,201.3146,201.4042,400.0
2024-02-14 14:50:00,202.35,202.44,202.35,202.35,2161.0,201.4839,201.5735,201.4839,201.4839,2161.0
2024-02-14 14:55:00,202.3,202.44,202.3,202.44,843.0,201.4341,201.5735,201.4341,201.5735,843.0
2024-02-14 15:00:00,202.56,202.66,202.3,202.57,10644.0,201.693,201.7926,201.4341,201.703,10644.0
2024-02-14 15:05:00,202.62,202.66,202.48,202.62,2100.0,201.7527,201.7926,201.6133,201.7527,2100.0
2024-02-14 15:10:00,202.62,202.69,202.47,202.64,1445.0,201.7527,201.8224,201.6034,201.7727,1445.0
2024-02-14 15:15:00,202.66,202.74,202.6,202.62,3800.0,201.7926,201.8722,201.7328,201.7527,3800.0
2024-02-14 15:20:00,202.63,202.72,202.57,202.65,2390.0,201.7627,201.8523,201.703,201.7826,2390.0
2024-02-14 15:25:00,202.65,202.95,202.65,202.86,5900.0,201.7826,202.0813,201.7826,201.9917,5900.0
2024-02-14 15:30:00,202.91,202.91,202.67,202.77,6972.0,202.0415,202.0415,201.8025,201.9021,6972.0
2024-02-14 15:35:00,202.77,202.91,202.72,202.9,4210.0,201.9021,202.0415,201.8523,202.0315,4210.0
2024-02-14 15:40:00,202.86,203.02,202.84,203.02,8577.0,201.9917,202.151,201.9718,202.151,8577.0
2024-02-14 15:45:00,203.0,203.15,202.95,203.13,6900.0,202.1311,202.2805,202.0813,202.2606,6900.0
2024-02-14 15:50:00,203.13,203.34,203.06,203.06,16119.0,202.2606,202.4697,202.1909,202.1909,16119.0
2024-02-14 15:55:00,203.11,203.41,203.11,203.34,62462.0,202.2406,202.5394,202.2406,202.4697,62462.0
2024-02-15 09:30:00,204.6,204.72,203.62,203.63,46517.0,203.7243,203.8438,202.7485,202.7584,46517.0
2024-02-15 09:35:00,203.71,203.86,202.98,203.16,8575.0,202.8381,202.9874,202.1112,202.2904,8575.0
2024-02-15 09:40:00,203.25,203.5,203.06,203.38,4250.0,202.38,202.629,202.1909,202.5095,4250.0
2024-02-15 09:45:00,203.22,203.46,203.08,203.08,8808.0,202.3502,202.5891,202.2108,202.2108,8808.0
2024-02-15 09:50:00,203.08,203.31,202.48,202.55,7349.0,202.2108,202.4398,201.6133,201.683,7349.0
2024-02-15 09:55:00,202.47,202.74,202.27,202.31,10966.0,201.6034,201.8722,201.4042,201.4441,10966.0
2024-02-15 10:00:00,202.59,202.7,202.22,202.47,5981.0,201.7229,201.8324,201.3545,201.6034,5981.0
2024-02-15 10:05:00,202.41,203.08,202.35,203.07,28992.0,201.5436,202.2108,201.4839,202.2008,28992.0
2024-02-15 10:10:00,203.11,203.34,202.87,203.3,8786.0,202.2406,202.4697,202.0017,202.4298,8786.0
2024-02-15 10:15:00,203.25,203.41,203.14,203.17,5252.0,202.38,202.5394,202.2705,202.3004,5252.0
2024-02-15 10:20:00,203.22,203.3,202.84,203.26,6973.0,202.3502,202.4298,201.9718,202.39,6973.0
2024-02-15 10:25:00,203.41,203.41,202.6,202.77,6701.0,202.5394,202.5394,201.7328,201.9021,6701.0
2024-02-15 10:30:00,202.86,203.14,202.86,203.03,5463.0,201.9917,202.2705,201.9917,202.161,5463.0
2024-02-15 10:35:00,203.03,203.07,202.86,203.06,5028.0,202.161,202.2008,201.9917,202.1909,5028.0
2024-02-15 10:40:00,203.09,203.21,202.98,203.14,2252.0,202.2207,202.3402,202.1112,202.2705,2252.0
2024-02-15 10:45:00,203.12,203.34,203.01,203.34,2735.0,202.2506,202.4697,202.1411,202.4697,2735.0
2024-02-15 10:50:00,203.36,203.54,203.29,203.4,1730.0,202.4896,202.6688,202.4199,202.5294,1730.0
2024-02-15 10:55:00,203.27,203.31,203.03,203.19,7091.0,202.4,202.4398,202.161,202.3203,7091.0
2024-02-15 11:00:00,203.24,203.25,202.19,202.25,10039.0,202.3701,202.38,201.3246,201.3843,10039.0
2024-02-15 11:05:00,202.27,202.49,202.01,202.13,9906.0,201.4042,201.6233,201.1454,201.2648,9906.0
2024-02-15 11:10:00,202.12,202.65,202.12,202.62,5382.0,201.2549,201.7826,201.2549,201.7527,5382.0
2024-02-15 11:15:00,202.63,202.77,202.4,202.55,3215.0,201.7627,201.9021,201.5337,201.683,3215.0
2024-02-15 11:20:00,202.5,202.91,202.47,202.81,4315.0,201.6333,202.0415,201.6034,201.9419,4315.0
2024-02-15 11:25:00,202.83,203.06,202.83,202.98,6199.0,201.9618,202.1909,201.9618,202.1112,6199.0
2024-02-15 11:30:00,202.93,203.0,202.75,202.75,3693.0,202.0614,202.1311,201.8822,201.8822,3693.0
2024-02-15 11:35:00,202.84,203.03,202.84,203.02,5804.0,201.9718,202.161,201.9718,202.151,5804.0
2024-02-15 11:40:00,203.08,203.22,202.99,203.0,7674.0,202.2108,202.3502,202.1212,202.1311,7674.0
2024-02-15 11:45:00,203.04,203.12,202.98,203.03,900.0,202.1709,202.2506,202.1112,202.161,900.0
2024-02-15 11:50:00,202.92,202.95,202.56,202.87,2399.0,202.0515,202.0813,201.693,202.0017,2399.0
2024-02-15 11:55:00,202.79,202.83,202.61,202.81,2542.0,201.922,201.9618,201.7428,201.9419,2542.0
2024-02-15 12:00:00,202.83,202.85,202.57,202.64,3310.0,201.9618,201.9818,201.703,201.7727,3310.0
2024-02-15 12:05:00,202.57,202.65,202.46,202.65,1400.0,201.703,201.7826,201.5934,201.7826,1400.0
2024-02-15 12:10:00,202.73,202.9,202.73,202.83,3191.0,201.8623,202.0315,201.8623,201.9618,3191.0
2024-02-15 12:15:00,202.83,202.95,202.82,202.95,1200.0,201.9618,202.0813,201.9519,202.0813,1200.0
2024-02-15 12:20:00,202.99,202.99,202.84,202.98,2336.0,202.1212,202.1212,201.9718,202.1112,2336.0
2024-02-15 12:25:00,203.12,203.33,203.12,203.19,2561.0,202.2506,202.4597,202.2506,202.3203,2561.0
2024-02-15 12:30:00,203.23,203.3,203.15,203.27,1898.0,202.3601,202.4298,202.2805,202.4,1898.0
2024-02-15 12:35:00,203.29,203.38,203.25,203.3,3782.0,202.4199,202.5095,202.38,202.4298,3782.0
2024-02-15 12:40:00,203.28,203.38,203.24,203.37,995.0,202.4099,202.5095,202.3701,202.4995,995.0
2024-02-15 12:45:00,203.38,203.47,202.97,202.98,3504.0,202.5095,202.5991,202.1012,202.1112,3504.0
2024-02-15 12:50:00,203.06,203.22,203.06,203.22,900.0,202.1909,202.3502,202.1909,202.3502,900.0
2024-02-15 12:55:00,203.15,203.15,202.91,202.91,5672.0,202.2805,202.2805,202.0415,202.0415,5672.0
2024-02-15 13:00:00,202.95,203.08,202.95,203.06,2286.0,202.0813,202.2108,202.0813,202.1909,2286.0
2024-02-15 13:05:00,203.04,203.3,203.04,203.28,3897.0,202.1709,202.4298,202.1709,202.4099,3897.0
2024-02-15 13:10:00,203.16,203.31,203.15,203.16,7719.0,202.2904,202.4398,202.2805,202.2904,7719.0
2024-02-15 13:15:00,203.19,203.78,203.19,203.77,5474.0,202.3203,202.9078,202.3203,202.8978,5474.0
2024-02-15 13:20:00,203.8,203.88,203.6,203.68,5634.0,202.9277,203.0074,202.7285,202.8082,5634.0
2024-02-15 13:25:00,203.7,203.89,203.65,203.87,2804.0,202.8281,203.0173,202.7783,202.9974,2804.0
2024-02-15 13:30:00,203.88,203.99,203.82,203.82,4169.0,203.0074,203.1169,202.9476,202.9476,4169.0
2024-02-15 13:35:00,203.81,203.81,203.5,203.73,1300.0,202.9376,202.9376,202.629,202.858,1300.0
2024-02-15 13:40:00,203.79,203.86,203.67,203.79,1100.0,202.9177,202.9874,202.7982,202.9177,1100.0
2024-02-15 13:45:00,203.63,203.74,203.6,203.6,2500.0,202.7584,202.8679,202.7285,202.7285,2500.0
2024-02-15 13:50:00,203.64,203.76,203.58,203.59,5126.0,202.7684,202.8879,202.7086,202.7186,5126.0
2024-02-15 13:55:00,203.5,203.66,203.42,203.61,4505.0,202.629,202.7883,202.5493,202.7385,4505.0
2024-02-15 14:00:00,203.55,203.72,203.45,203.7,2052.0,202.6788,202.848,202.5792,202.8281,2052.0
2024-02-15 14:05:00,203.73,203.98,203.63,203.84,4350.0,202.858,203.1069,202.7584,202.9675,4350.0
2024-02-15 14:10:00,203.87,203.87,203.39,203.57,5087.0,202.9974,202.9974,202.5194,202.6987,5087.0
2024-02-15 14:15:00,203.56,203.89,203.52,203.86,7869.0,202.6887,203.0173,202.6489,202.9874,7869.0
2024-02-15 14:20:00,203.9,204.01,203.81,204.0,10170.0,203.0273,203.1368,202.9376,203.1268,10170.0
2024-02-15 14:25:00,203.97,204.04,203.76,204.03,8299.0,203.097,203.1667,202.8879,203.1567,8299.0
2024-02-15 14:30:00,204.06,204.07,203.97,204.04,2292.0,203.1866,203.1965,203.097,203.1667,2292.0
2024-02-15 14:35:00,204.04,204.12,203.96,203.96,3204.0,203.1667,203.2463,203.087,203.087,3204.0
2024-02-15 14:40:00,203.88,204.01,203.83,203.94,6972.0,203.0074,203.1368,202.9576,203.0671,6972.0
2024-02-15 14:45:00,203.95,204.05,203.93,203.95,4156.0,203.0771,203.1766,203.0571,203.0771,4156.0
2024-02-15 14:50:00,203.91,203.91,203.73,203.73,1714.0,203.0372,203.0372,202.858,202.858,1714.0
2024-02-15 14:55:00,203.75,203.77,203.4,203.41,1941.0,202.8779,202.8978,202.5294,202.5394,1941.0
2024-02-15 15:00:00,203.39,203.46,203.25,203.46,4835.0,202.5194,202.5891,202.38,202.5891,4835.0
2024-02-15 15:05:00,203.46,203.46,203.0,203.0,4505.0,202.5891,202.5891,202.1311,202.1311,4505.0
2024-02-15 15:10:00,203.02,203.38,203.02,203.33,3653.0,202.151,202.5095,202.151,202.4597,3653.0
2024-02-15 15:15:00,203.3,203.32,202.85,202.85,4600.0,202.4298,202.4497,201.9818,201.9818,4600.0
2024-02-15 15:20:00,202.93,203.0,202.61,202.63,1500.0,202.0614,202.1311,201.7428,201.7627,1500.0
2024-02-15 15:25:00,202.8,203.1,202.8,203.1,4758.0,201.932,202.2307,201.932,202.2307,4758.0
2024-02-15 15:30:00,203.08,203.15,202.95,202.95,7043.0,202.2108,202.2805,202.0813,202.0813,7043.0
2024-02-15 15:35:00,202.93,203.03,202.88,202.91,5681.0,202.0614,202.161,202.0116,202.0415,5681.0
2024-02-15 15:40:00,202.93,202.97,202.87,202.92,4354.0,202.0614,202.1012,202.0017,202.0515,4354.0
2024-02-15 15:45:00,202.9,202.9,202.5,202.5,8676.0,202.0315,202.0315,201.6333,201.6333,8676.0
2024-02-15 15:50:00,202.51,202.96,202.51,202.79,26767.0,201.6432,202.0913,201.6432,201.922,26767.0
2024-02-15 15:55:00,202.77,202.77,202.56,202.59,38429.0,201.9021,201.9021,201.693,201.7229,38429.0
2024-02-16 09:30:00,204.53,205.3,204.02,205.3,22777.0,203.6546,204.4213,203.1468,204.4213,22777.0
2024-02-16 09:35:00,205.34,206.08,204.99,205.03,9906.0,204.4611,205.1979,204.1126,204.1524,9906.0
2024-02-16 09:40:00,205.1,205.19,204.49,204.55,5440.0,204.2221,204.3117,203.6147,203.6745,5440.0
2024-02-16 09:45:00,204.66,204.66,203.71,203.71,3467.0,203.784,203.784,202.8381,202.8381,3467.0
2024-02-16 09:50:00,203.65,203.68,202.45,202.45,5654.0,202.7783,202.8082,201.5835,201.5835,5654.0
2024-02-16 09:55:00,202.51,202.58,201.91,202.33,8314.0,201.6432,201.7129,201.0458,201.464,8314.0
2024-02-16 10:00:00,202.02,202.02,201.24,201.7,18984.0,201.1553,201.1553,200.3786,200.8367,18984.0
2024-02-16 10:05:00,201.85,202.37,201.7,202.23,11706.0,200.986,201.5038,200.8367,201.3644,11706.0
2024-02-16 10:10:00,202.42,202.72,202.26,202.39,6582.0,201.5536,201.8523,201.3943,201.5237,6582.0
2024-02-16 10:15:00,202.11,203.0,202.11,202.96,4824.0,201.2449,202.1311,201.2449,202.0913,4824.0
2024-02-16 10:20:00,203.0,203.0,202.39,202.46,5368.0,202.1311,202.1311,201.5237,201.5934,5368.0
2024-02-16 10:25:00,202.41,202.45,202.23,202.39,2364.0,201.5436,201.5835,201.3644,201.5237,2364.0
2024-02-16 10:30:00,202.49,202.49,202.15,202.29,1244.0,201.6233,201.6233,201.2848,201.4242,1244.0
2024-02-16 10:35:00,202.26,203.1,202.1,203.1,2100.0,201.3943,202.2307,201.235,202.2307,2100.0
2024-02-16 10:40:00,203.27,203.45,203.22,203.24,2300.0,202.4,202.5792,202.3502,202.3701,2300.0
2024-02-16 10:45:00,203.33,203.48,202.98,202.98,9971.0,202.4597,202.6091,202.1112,202.1112,9971.0
2024-02-16 10:50:00,203.01,203.42,203.0,203.38,4946.0,202.1411,202.5493,202.1311,202.5095,4946.0
2024-02-16 10:55:00,203.25,203.27,202.9,203.27,2791.0,202.38,202.4,202.0315,202.4,2791.0
2024-02-16 11:00:00,203.34,203.74,203.29,203.74,2047.0,202.4697,202.8679,202.4199,202.8679,2047.0
2024-02-16 11:05:00,203.76,203.83,203.55,203.83,2376.0,202.8879,202.9576,202.6788,202.9576,2376.0
2024-02-16 11:10:00,203.87,204.29,203.78,204.28,4300.0,202.9974,203.4156,202.9078,203.4056,4300.0
2024-02-16 11:15:00,204.26,204.55,204.17,204.33,12251.0,203.3857,203.6745,203.2961,203.4554,12251.0
2024-02-16 11:20:00,204.45,204.67,204.43,204.54,5894.0,203.5749,203.794,203.555,203.6645,5894.0
2024-02-16 11:25:00,204.41,204.47,204.31,204.35,1655.0,203.5351,203.5948,203.4355,203.4753,1655.0
2024-02-16 11:30:00,204.44,204.6,204.4,204.41,3447.0,203.565,203.7243,203.5251,203.5351,3447.0
2024-02-16 11:35:00,204.54,204.57,204.37,204.44,2346.0,203.6645,203.6944,203.4953,203.565,2346.0
2024-02-16 11:40:00,204.64,204.74,204.4,204.54,2207.0,203.7641,203.8637,203.5251,203.6645,2207.0
2024-02-16 11:45:00,204.58,204.58,204.03,204.07,2560.0,203.7044,203.7044,203.1567,203.1965,2560.0
2024-02-16 11:50:00,204.07,204.33,204.0,204.21,1967.0,203.1965,203.4554,203.1268,203.3359,1967.0
2024-02-16 11:55:00,204.17,204.81,204.17,204.78,7167.0,203.2961,203.9334,203.2961,203.9035,7167.0
2024-02-16 12:00:00,204.57,204.62,204.54,204.54,1567.0,203.6944,203.7442,203.6645,203.6645,1567.0
2024-02-16 12:05:00,204.55,204.56,204.33,204.33,1499.0,203.6745,203.6844,203.4554,203.4554,1499.0
2024-02-16 12:10:00,204.3,204.32,204.13,204.22,1053.0,203.4256,203.4455,203.2563,203.3459,1053.0
2024-02-16 12:15:00,204.17,204.31,204.17,204.31,200.0,203.2961,203.4355,203.2961,203.4355,200.0
2024-02-16 12:20:00,204.15,204.46,204.15,204.46,700.0,203.2762,203.5849,203.2762,203.5849,700.0
2024-02-16 12:25:00,204.51,204.59,204.4,204.55,1934.0,203.6347,203.7143,203.5251,203.6745,1934.0
2024-02-16 12:30:00,204.53,204.57,204.45,204.45,600.0,203.6546,203.6944,203.5749,203.5749,600.0
2024-02-16 12:35:00,204.42,204.42,204.2,204.27,1166.0,203.545,203.545,203.326,203.3957,1166.0
2024-02-16 12:40:00,204.28,204.45,204.26,204.41,700.0,203.4056,203.5749,203.3857,203.5351,700.0
2024-02-16 12:45:00,204.54,204.54,204.4,204.47,500.0,203.6645,203.6645,203.5251,203.5948,500.0
2024-02-16 12:50:00,204.41,204.41,204.33,204.38,712.0,203.5351,203.5351,203.4554,203.5052,712.0
2024-02-16 12:55:00,204.38,204.38,204.15,204.33,2100.0,203.5052,203.5052,203.2762,203.4554,2100.0
2024-02-16 13:00:00,204.29,204.29,203.59,203.59,8107.0,203.4156,203.4156,202.7186,202.7186,8107.0
2024-02-16 13:05:00,203.49,203.51,203.4,203.42,5172.0,202.619,202.6389,202.5294,202.5493,5172.0
2024-02-16 13:10:00,203.46,203.55,203.12,203.25,2267.0,202.5891,202.6788,202.2506,202.38,2267.0
2024-02-16 13:15:00,203.33,203.52,203.15,203.15,800.0,202.4597,202.6489,202.2805,202.2805,800.0
2024-02-16 13:20:00,203.04,203.44,203.04,203.44,3251.0,202.1709,202.5692,202.1709,202.5692,3251.0
2024-02-16 13:25:00,203.42,203.49,203.33,203.39,2703.0,202.5493,202.619,202.4597,202.5194,2703.0
2024-02-16 13:30:00,203.49,203.55,203.38,203.55,3567.0,202.619,202.6788,202.5095,202.6788,3567.0
2024-02-16 13:35:00,203.52,203.72,203.52,203.72,300.0,202.6489,202.848,202.6489,202.848,300.0
2024-02-16 13:40:00,203.69,204.04,203.69,204.04,700.0,202.8182,203.1667,202.8182,203.1667,700.0
2024-02-16 13:45:00,204.09,204.12,203.93,204.04,1300.0,203.2165,203.2463,203.0571,203.1667,1300.0
2024-02-16 13:50:00,204.05,204.18,204.05,204.1,1432.0,203.1766,203.3061,203.1766,203.2264,1432.0
2024-02-16 13:55:00,204.08,204.15,203.97,204.12,900.0,203.2065,203.2762,203.097,203.2463,900.0
2024-02-16 14:00:00,204.17,204.51,204.17,204.42,9696.0,203.2961,203.6347,203.2961,203.545,9696.0
2024-02-16 14:05:00,204.42,204.52,204.4,204.52,608.0,203.545,203.6446,203.5251,203.6446,608.0
2024-02-16 14:10:00,204.53,204.63,204.53,204.6,600.0,203.6546,203.7541,203.6546,203.7243,600.0
2024-02-16 14:15:00,204.57,204.61,204.5,204.5,1200.0,203.6944,203.7342,203.6247,203.6247,1200.0
2024-02-16 14:20:00,204.51,204.51,204.27,204.27,650.0,203.6347,203.6347,203.3957,203.3957,650.0
2024-02-16 14:25:00,204.38,204.38,204.17,204.19,1038.0,203.5052,203.5052,203.2961,203.316,1038.0
2024-02-16 14:30:00,204.31,204.34,204.18,204.18,1961.0,203.4355,203.4654,203.3061,203.3061,1961.0
2024-02-16 14:35:00,204.32,204.33,204.04,204.07,2800.0,203.4455,203.4554,203.1667,203.1965,2800.0
2024-02-16 14:40:00,204.06,204.16,203.94,204.01,6615.0,203.1866,203.2862,203.0671,203.1368,6615.0
2024-02-16 14:45:00,203.93,203.93,202.78,202.97,11463.0,203.0571,203.0571,201.9121,202.1012,11463.0
2024-02-16 14:50:00,202.93,202.96,202.53,202.66,7148.0,202.0614,202.0913,201.6631,201.7926,7148.0
2024-02-16 14:55:00,202.63,202.88,202.63,202.78,3475.0,201.7627,202.0116,201.7627,201.9121,3475.0
2024-02-16 15:00:00,202.92,203.05,202.61,202.61,2900.0,202.0515,202.1809,201.7428,201.7428,2900.0
2024-02-16 15:05:00,202.56,202.66,202.53,202.66,2772.0,201.693,201.7926,201.6631,201.7926,2772.0
2024-02-16 15:10:00,202.65,202.68,202.4,202.66,7390.0,201.7826,201.8125,201.5337,201.7926,7390.0
2024-02-16 15:15:00,202.73,202.78,202.55,202.78,2701.0,201.8623,201.9121,201.683,201.9121,2701.0
2024-02-16 15:20:00,202.79,202.94,202.68,202.84,6341.0,201.922,202.0714,201.8125,201.9718,6341.0
2024-02-16 15:25:00,202.87,202.91,202.78,202.78,4698.0,202.0017,202.0415,201.9121,201.9121,4698.0
2024-02-16 15:30:00,202.8,202.83,202.44,202.62,2800.0,201.932,201.9618,201.5735,201.7527,2800.0
2024-02-16 15:35:00,202.67,202.67,202.28,202.28,1500.0,201.8025,201.8025,201.4142,201.4142,1500.0
2024-02-16 15:40:00,202.21,202.22,201.94,201.94,8052.0,201.3445,201.3545,201.0757,201.0757,8052.0
2024-02-16 15:45:00,202.06,202.14,201.47,201.53,7377.0,201.1951,201.2748,200.6077,200.6674,7377.0
2024-02-16 15:50:00,201.56,201.91,201.54,201.85,25623.0,200.6973,201.0458,200.6774,200.986,25623.0
2024-02-16 15:55:00,201.88,201.91,201.66,201.7,50931.0,201.0159,201.0458,200.7969,200.8367,50931.0
2024-02-20 09:30:00,199.94,200.73,199.57,199.7,16374.0,199.0842,199.8708,198.7158,198.8452,16374.0
2024-02-20 09:35:00,199.72,200.01,198.17,198.57,18085.0,198.8652,199.1539,197.3218,197.7201,18085.0
2024-02-20 09:40:00,198.4,198.4,196.14,197.42,47829.0,197.5508,197.5508,195.3005,196.575,47829.0
2024-02-20 09:45:00,197.42,197.88,197.03,197.38,13896.0,196.575,197.033,196.1867,196.5352,13896.0
2024-02-20 09:50:00,197.25,197.26,196.18,196.83,30203.0,196.4057,196.4157,195.3403,195.9875,30203.0
2024-02-20 09:55:00,197.01,197.7,196.98,197.19,11060.0,196.1668,196.8538,196.1369,196.346,11060.0
2024-02-20 10:00:00,197.11,197.31,196.24,196.59,25313.0,196.2663,196.4655,195.4001,195.7486,25313.0
2024-02-20 10:05:00,196.58,196.83,196.09,196.14,17012.0,195.7386,195.9875,195.2507,195.3005,17012.0
2024-02-20 10:10:00,196.19,196.39,195.73,196.12,7303.0,195.3503,195.5494,194.8922,195.2806,7303.0
2024-02-20 10:15:00,196.08,196.59,195.99,196.01,21962.0,195.2407,195.7486,195.1511,195.171,21962.0
2024-02-20 10:20:00,196.03,196.33,195.78,195.94,12501.0,195.1909,195.4897,194.942,195.1013,12501.0
2024-02-20 10:25:00,195.84,195.88,195.46,195.46,13473.0,195.0018,195.0416,194.6234,194.6234,13473.0
2024-02-20 10:30:00,195.43,195.96,194.9,195.62,26253.0,194.5935,195.1212,194.0658,194.7827,26253.0
2024-02-20 10:35:00,195.68,195.87,195.6,195.68,12723.0,194.8424,195.0316,194.7628,194.8424,12723.0
2024-02-20 10:40:00,195.69,196.15,195.69,195.97,14142.0,194.8524,195.3104,194.8524,195.1312,14142.0
2024-02-20 10:45:00,195.94,196.31,195.82,195.98,12190.0,195.1013,195.4698,194.9818,195.1412,12190.0
2024-02-20 10:50:00,195.92,196.29,195.81,196.04,8864.0,195.0814,195.4498,194.9719,195.2009,8864.0
2024-02-20 10:55:00,196.12,196.77,196.12,196.65,10224.0,195.2806,195.9278,195.2806,195.8083,10224.0
2024-02-20 11:00:00,196.68,197.14,196.56,196.72,13986.0,195.8382,196.2962,195.7187,195.878,13986.0
2024-02-20 11:05:00,196.69,196.87,196.29,196.38,9252.0,195.8481,196.0274,195.4498,195.5395,9252.0
2024-02-20 11:10:00,196.38,196.48,196.19,196.24,7621.0,195.5395,195.639,195.3503,195.4001,7621.0
2024-02-20 11:15:00,196.29,196.47,196.22,196.34,8976.0,195.4498,195.6291,195.3801,195.4996,8976.0
2024-02-20 11:20:00,196.28,196.41,196.13,196.35,11835.0,195.4399,195.5693,195.2905,195.5096,11835.0
2024-02-20 11:25:00,196.35,196.49,196.24,196.35,5042.0,195.5096,195.649,195.4001,195.5096,5042.0
2024-02-20 11:30:00,196.34,196.34,195.61,195.69,11605.0,195.4996,195.4996,194.7727,194.8524,11605.0
2024-02-20 11:35:00,195.7,195.78,195.49,195.71,6149.0,194.8624,194.942,194.6533,194.8723,6149.0
2024-02-20 11:40:00,195.68,196.02,195.66,195.95,6285.0,194.8424,195.181,194.8225,195.1113,6285.0
2024-02-20 11:45:00,195.95,196.14,195.94,196.0,8049.0,195.1113,195.3005,195.1013,195.1611,8049.0
2024-02-20 11:50:00,195.99,195.99,195.38,195.38,7395.0,195.1511,195.1511,194.5437,194.5437,7395.0
2024-02-20 11:55:00,195.37,195.58,195.24,195.41,4637.0,194.5338,194.7429,194.4043,194.5736,4637.0
2024-02-20 12:00:00,195.36,195.5,195.19,195.3,10694.0,194.5238,194.6632,194.3545,194.4641,10694.0
2024-02-20 12:05:00,195.31,195.38,194.87,194.93,9588.0,194.474,194.5437,194.0359,194.0957,9588.0
2024-02-20 12:10:00,195.02,195.28,194.98,195.04,10055.0,194.1853,194.4442,194.1454,194.2052,10055.0
2024-02-20 12:15:00,195.06,195.06,194.67,194.86,11240.0,194.2251,194.2251,193.8368,194.026,11240.0
2024-02-20 12:20:00,194.85,195.04,194.77,194.86,8757.0,194.016,194.2052,193.9363,194.026,8757.0
2024-02-20 12:25:00,194.9,195.19,194.9,195.19,8147.0,194.0658,194.3545,194.0658,194.3545,8147.0
2024-02-20 12:30:00,195.21,195.53,195.21,195.41,12257.0,194.3745,194.6931,194.3745,194.5736,12257.0
2024-02-20 12:35:00,195.46,195.48,194.77,194.91,7521.0,194.6234,194.6433,193.9363,194.0757,7521.0
2024-02-20 12:40:00,194.9,195.51,194.88,195.51,9683.0,194.0658,194.6732,194.0459,194.6732,9683.0
2024-02-20 12:45:00,195.47,195.56,195.35,195.41,4460.0,194.6333,194.723,194.5139,194.5736,4460.0
2024-02-20 12:50:00,195.35,195.73,195.28,195.71,3781.0,194.5139,194.8922,194.4442,194.8723,3781.0
2024-02-20 12:55:00,195.69,195.79,195.56,195.65,7580.0,194.8524,194.952,194.723,194.8126,7580.0
2024-02-20 13:00:00,195.69,195.74,195.4,195.4,11153.0,194.8524,194.9022,194.5636,194.5636,11153.0
2024-02-20 13:05:00,195.38,195.55,195.3,195.55,5746.0,194.5437,194.713,194.4641,194.713,5746.0
2024-02-20 13:10:00,195.57,195.66,195.38,195.66,7456.0,194.7329,194.8225,194.5437,194.8225,7456.0
2024-02-20 13:15:00,195.54,195.9,195.39,195.9,7181.0,194.703,195.0615,194.5537,195.0615,7181.0
2024-02-20 13:20:00,195.88,196.2,195.84,196.03,11040.0,195.0416,195.3602,195.0018,195.1909,11040.0
2024-02-20 13:25:00,196.02,196.08,195.56,195.65,8225.0,195.181,195.2407,194.723,194.8126,8225.0
2024-02-20 13:30:00,195.63,195.82,195.32,195.52,9378.0,194.7927,194.9818,194.484,194.6831,9378.0
2024-02-20 13:35:00,195.43,195.57,195.38,195.51,12578.0,194.5935,194.7329,194.5437,194.6732,12578.0
2024-02-20 13:40:00,195.55,195.94,195.55,195.91,5544.0,194.713,195.1013,194.713,195.0715,5544.0
2024-02-20 13:45:00,195.88,196.08,195.88,195.93,6421.0,195.0416,195.2407,195.0416,195.0914,6421.0
2024-02-20 13:50:00,195.92,196.13,195.86,196.12,7200.0,195.0814,195.2905,195.0217,195.2806,7200.0
2024-02-20 13:55:00,196.15,196.53,196.14,196.48,9812.0,195.3104,195.6888,195.3005,195.639,9812.0
2024-02-20 14:00:00,196.5,196.61,196.19,196.2,8661.0,195.6589,195.7685,195.3503,195.3602,8661.0
2024-02-20 14:05:00,196.18,196.5,196.16,196.5,4200.0,195.3403,195.6589,195.3204,195.6589,4200.0
2024-02-20 14:10:00,196.5,196.6,196.4,196.47,5624.0,195.6589,195.7585,195.5594,195.6291,5624.0
2024-02-20 14:15:00,196.44,196.82,196.14,196.82,5866.0,195.5992,195.9776,195.3005,195.9776,5866.0
2024-02-20 14:20:00,196.8,196.8,196.23,196.25,6017.0,195.9577,195.9577,195.3901,195.41,6017.0
2024-02-20 14:25:00,196.18,196.6,196.09,196.6,3077.0,195.3403,195.7585,195.2507,195.7585,3077.0
2024-02-20 14:30:00,196.69,196.94,196.5,196.54,5869.0,195.8481,196.0971,195.6589,195.6988,5869.0
2024-02-20 14:35:00,196.58,196.97,196.58,196.92,4016.0,195.7386,196.1269,195.7386,196.0771,4016.0
2024-02-20 14:40:00,196.9,197.28,196.9,197.21,8091.0,196.0572,196.4356,196.0572,196.3659,8091.0
2024-02-20 14:45:00,197.18,197.72,197.16,197.72,12963.0,196.336,196.8737,196.3161,196.8737,12963.0
2024-02-20 14:50:00,197.75,197.78,197.25,197.29,9774.0,196.9036,196.9335,196.4057,196.4456,9774.0
2024-02-20 14:55:00,197.44,197.68,197.42,197.49,7999.0,196.5949,196.8339,196.575,196.6447,7999.0
2024-02-20 15:00:00,197.52,197.59,197.17,197.27,7895.0,196.6746,196.7443,196.3261,196.4256,7895.0
2024-02-20 15:05:00,197.34,197.81,197.34,197.81,5305.0,196.4953,196.9633,196.4953,196.9633,5305.0
2024-02-20 15:10:00,197.83,197.98,197.63,197.63,9805.0,196.9832,197.1326,196.7841,196.7841,9805.0
2024-02-20 15:15:00,197.67,197.92,197.56,197.64,6038.0,196.8239,197.0729,196.7144,196.7941,6038.0
2024-02-20 15:20:00,197.71,197.83,197.36,197.44,4872.0,196.8638,196.9832,196.5153,196.5949,4872.0
2024-02-20 15:25:00,197.44,197.73,197.44,197.66,9799.0,196.5949,196.8837,196.5949,196.814,9799.0
2024-02-20 15:30:00,197.7,197.7,196.92,197.07,14451.0,196.8538,196.8538,196.0771,196.2265,14451.0
2024-02-20 15:35:00,197.01,197.23,196.84,196.95,8651.0,196.1668,196.3858,195.9975,196.107,8651.0
2024-02-20 15:40:00,196.98,197.25,196.89,197.25,12582.0,196.1369,196.4057,196.0473,196.4057,12582.0
2024-02-20 15:45:00,197.29,197.73,197.29,197.47,8911.0,196.4456,196.8837,196.4456,196.6248,8911.0
2024-02-20 15:50:00,197.6,197.95,197.53,197.83,33033.0,196.7542,197.1027,196.6845,196.9832,33033.0
2024-02-20 15:55:00,197.81,197.81,197.55,197.8,68286.0,196.9633,196.9633,196.7044,196.9534,68286.0
2024-02-21 09:30:00,195.0,196.03,194.94,196.03,28603.0,194.1654,195.1909,194.1056,195.1909,28603.0
2024-02-21 09:35:00,196.01,196.12,195.47,195.65,8366.0,195.171,195.2806,194.6333,194.8126,8366.0
2024-02-21 09:40:00,195.67,195.75,194.63,195.03,6760.0,194.8325,194.9121,193.7969,194.1952,6760.0
2024-02-21 09:45:00,195.05,195.32,194.45,194.87,17308.0,194.2151,194.484,193.6177,194.0359,17308.0
2024-02-21 09:50:00,194.76,194.94,194.32,194.93,6246.0,193.9264,194.1056,193.4883,194.0957,6246.0
2024-02-21 09:55:00,194.95,195.55,194.86,195.12,13241.0,194.1156,194.713,194.026,194.2848,13241.0
2024-02-21 10:00:00,195.23,195.98,195.01,195.9,15580.0,194.3944,195.1412,194.1753,195.0615,15580.0
2024-02-21 10:05:00,195.89,195.89,195.37,195.49,14317.0,195.0515,195.0515,194.5338,194.6533,14317.0
2024-02-21 10:10:00,195.47,195.7,195.37,195.6,7500.0,194.6333,194.8624,194.5338,194.7628,7500.0
2024-02-21 10:15:00,195.67,196.09,195.56,195.6,13101.0,194.8325,195.2507,194.723,194.7628,13101.0
2024-02-21 10:20:00,195.61,195.89,195.51,195.79,4835.0,194.7727,195.0515,194.6732,194.952,4835.0
2024-02-21 10:25:00,195.78,195.78,195.05,195.07,3231.0,194.942,194.942,194.2151,194.2351,3231.0
2024-02-21 10:30:00,195.15,195.26,194.86,195.26,3665.0,194.3147,194.4242,194.026,194.4242,3665.0
2024-02-21 10:35:00,195.09,195.32,195.02,195.02,2673.0,194.255,194.484,194.1853,194.1853,2673.0
2024-02-21 10:40:00,194.98,195.29,194.85,194.99,3100.0,194.1454,194.4541,194.016,194.1554,3100.0
2024-02-21 10:45:00,194.95,195.2,194.83,195.15,4870.0,194.1156,194.3645,193.9961,194.3147,4870.0
2024-02-21 10:50:00,195.05,195.06,194.89,195.06,1200.0,194.2151,194.2251,194.0558,194.2251,1200.0
2024-02-21 10:55:00,195.04,195.22,195.04,195.1,2921.0,194.2052,194.3844,194.2052,194.2649,2921.0
2024-02-21 11:00:00,195.05,195.34,194.98,195.17,2449.0,194.2151,194.5039,194.1454,194.3346,2449.0
2024-02-21 11:05:00,195.02,195.56,195.01,195.48,3881.0,194.1853,194.723,194.1753,194.6433,3881.0
2024-02-21 11:10:00,195.44,195.94,195.44,195.92,1618.0,194.6035,195.1013,194.6035,195.0814,1618.0
2024-02-21 11:15:00,195.94,195.94,195.63,195.79,2108.0,195.1013,195.1013,194.7927,194.952,2108.0
2024-02-21 11:20:00,195.87,195.96,195.83,195.88,2726.0,195.0316,195.1212,194.9918,195.0416,2726.0
2024-02-21 11:25:00,195.78,195.8,195.64,195.66,9215.0,194.942,194.9619,194.8026,194.8225,9215.0
2024-02-21 11:30:00,195.74,195.92,195.52,195.66,3850.0,194.9022,195.0814,194.6831,194.8225,3850.0
2024-02-21 11:35:00,195.61,195.78,195.36,195.64,3268.0,194.7727,194.942,194.5238,194.8026,3268.0
2024-02-21 11:40:00,195.46,195.55,195.32,195.32,2084.0,194.6234,194.713,194.484,194.484,2084.0
2024-02-21 11:45:00,195.43,195.43,195.33,195.36,900.0,194.5935,194.5935,194.4939,194.5238,900.0
2024-02-21 11:50:00,195.84,195.85,195.78,195.78,400.0,195.0018,195.0117,194.942,194.942,400.0
2024-02-21 11:55:00,195.87,196.03,195.78,196.03,3750.0,195.0316,195.1909,194.942,195.1909,3750.0
2024-02-21 12:00:00,195.96,195.98,195.59,195.59,1700.0,195.1212,195.1412,194.7528,194.7528,1700.0
2024-02-21 12:05:00,195.54,195.54,195.03,195.14,2400.0,194.703,194.703,194.1952,194.3048,2400.0
2024-02-21 12:10:00,195.0,195.0,194.39,194.58,7566.0,194.1654,194.1654,193.558,193.7472,7566.0
2024-02-21 12:15:00,194.49,194.79,194.38,194.72,4423.0,193.6575,193.9563,193.548,193.8866,4423.0
2024-02-21 12:20:00,194.68,194.82,194.49,194.59,3342.0,193.8467,193.9861,193.6575,193.7571,3342.0
2024-02-21 12:25:00,194.61,194.97,194.56,194.88,2350.0,193.777,194.1355,193.7272,194.0459,2350.0
2024-02-21 12:30:00,194.93,195.07,194.86,194.88,1507.0,194.0957,194.2351,194.026,194.0459,1507.0
2024-02-21 12:35:00,194.82,195.16,194.73,195.16,2266.0,193.9861,194.3247,193.8965,194.3247,2266.0
2024-02-21 12:40:00,195.13,195.31,194.96,194.97,5067.0,194.2948,194.474,194.1255,194.1355,5067.0
2024-02-21 12:45:00,195.01,195.28,194.99,195.11,5543.0,194.1753,194.4442,194.1554,194.2749,5543.0
2024-02-21 12:50:00,195.11,195.32,195.1,195.28,2100.0,194.2749,194.484,194.2649,194.4442,2100.0
2024-02-21 12:55:00,195.26,195.45,195.13,195.43,29361.0,194.4242,194.6134,194.2948,194.5935,29361.0
2024-02-21 13:00:00,195.45,195.45,194.63,194.98,12992.0,194.6134,194.6134,193.7969,194.1454,12992.0
2024-02-21 13:05:00,194.95,195.1,194.82,195.04,10949.0,194.1156,194.2649,193.9861,194.2052,10949.0
2024-02-21 13:10:00,195.14,195.44,195.14,195.34,1723.0,194.3048,194.6035,194.3048,194.5039,1723.0
2024-02-21 13:15:00,195.48,195.54,195.35,195.4,4582.0,194.6433,194.703,194.5139,194.5636,4582.0
2024-02-21 13:20:00,195.36,195.37,195.18,195.31,6331.0,194.5238,194.5338,194.3446,194.474,6331.0
2024-02-21 13:25:00,195.14,195.23,194.96,195.04,3600.0,194.3048,194.3944,194.1255,194.2052,3600.0
2024-02-21 13:30:00,195.06,195.19,194.9,194.98,3357.0,194.2251,194.3545,194.0658,194.1454,3357.0
2024-02-21 13:35:00,195.06,195.17,195.02,195.07,2250.0,194.2251,194.3346,194.1853,194.2351,2250.0
2024-02-21 13:40:00,195.03,195.17,194.94,195.17,2040.0,194.1952,194.3346,194.1056,194.3346,2040.0
2024-02-21 13:45:00,195.22,195.24,194.9,195.03,15197.0,194.3844,194.4043,194.0658,194.1952,15197.0
2024-02-21 13:50:00,194.92,194.98,194.85,194.98,500.0,194.0857,194.1454,194.016,194.1454,500.0
2024-02-21 13:55:00,194.98,194.98,194.91,194.92,2600.0,194.1454,194.1454,194.0757,194.0857,2600.0
2024-02-21 14:00:00,194.93,195.24,194.43,195.12,21964.0,194.0957,194.4043,193.5978,194.2848,21964.0
2024-02-21 14:05:00,195.04,195.25,194.98,195.21,3794.0,194.2052,194.4143,194.1454,194.3745,3794.0
2024-02-21 14:10:00,195.31,195.39,195.17,195.19,4797.0,194.474,194.5537,194.3346,194.3545,4797.0
2024-02-21 14:15:00,195.07,195.28,194.93,194.99,3048.0,194.2351,194.4442,194.0957,194.1554,3048.0
2024-02-21 14:20:00,195.04,195.18,194.41,194.41,8209.0,194.2052,194.3446,193.5779,193.5779,8209.0
2024-02-21 14:25:00,194.3,194.43,194.13,194.28,5740.0,193.4684,193.5978,193.2991,193.4484,5740.0
2024-02-21 14:30:00,194.3,194.49,194.28,194.4,3200.0,193.4684,193.6575,193.4484,193.5679,3200.0
2024-02-21 14:35:00,194.39,194.52,194.11,194.25,2565.0,193.558,193.6874,193.2792,193.4186,2565.0
2024-02-21 14:40:00,194.29,194.29,194.03,194.13,5267.0,193.4584,193.4584,193.1995,193.2991,5267.0
2024-02-21 14:45:00,194.13,194.37,194.05,194.27,8864.0,193.2991,193.5381,193.2194,193.4385,8864.0
2024-02-21 14:50:00,194.43,194.46,194.14,194.39,4647.0,193.5978,193.6277,193.309,193.558,4647.0
2024-02-21 14:55:00,194.48,194.56,194.43,194.45,6071.0,193.6476,193.7272,193.5978,193.6177,6071.0
2024-02-21 15:00:00,194.42,194.49,194.08,194.12,8056.0,193.5878,193.6575,193.2493,193.2891,8056.0
2024-02-21 15:05:00,194.15,194.16,193.82,193.85,13830.0,193.319,193.329,192.9904,193.0203,13830.0
2024-02-21 15:10:00,193.86,194.13,193.75,194.09,5881.0,193.0302,193.2991,192.9207,193.2593,5881.0
2024-02-21 15:15:00,194.07,194.45,194.05,194.25,3200.0,193.2393,193.6177,193.2194,193.4186,3200.0
2024-02-21 15:20:00,194.28,194.48,194.09,194.47,4502.0,193.4484,193.6476,193.2593,193.6376,4502.0
2024-02-21 15:25:00,194.55,194.9,194.55,194.81,4825.0,193.7173,194.0658,193.7173,193.9762,4825.0
2024-02-21 15:30:00,194.91,195.33,194.84,195.27,15875.0,194.0757,194.4939,194.006,194.4342,15875.0
2024-02-21 15:35:00,195.27,195.97,195.27,195.9,10382.0,194.4342,195.1312,194.4342,195.0615,10382.0
2024-02-21 15:40:00,196.01,196.19,195.87,195.97,12765.0,195.171,195.3503,195.0316,195.1312,12765.0
2024-02-21 15:45:00,195.94,196.04,195.72,196.04,11033.0,195.1013,195.2009,194.8823,195.2009,11033.0
2024-02-21 15:50:00,196.05,196.38,195.89,196.2,27910.0,195.2109,195.5395,195.0515,195.3602,27910.0
2024-02-21 15:55:00,196.25,196.52,196.23,196.51,53242.0,195.41,195.6789,195.3901,195.6689,53242.0
2024-02-22 09:30:00,207.34,208.0,206.33,207.21,73089.0,206.4525,207.1097,205.4469,206.3231,73089.0
2024-02-22 09:35:00,207.17,207.91,207.1,207.91,33583.0,206.2833,207.0201,206.2136,207.0201,33583.0
2024-02-22 09:40:00,207.84,207.96,207.26,207.83,13362.0,206.9504,207.0699,206.3729,206.9404,13362.0
2024-02-22 09:45:00,207.92,208.84,207.92,208.77,52586.0,207.0301,207.9461,207.0301,207.8764,52586.0
2024-02-22 09:50:00,208.83,209.31,207.47,207.7,24962.0,207.9362,208.4141,206.582,206.811,24962.0
2024-02-22 09:55:00,207.69,208.31,207.69,208.27,20112.0,206.801,207.4184,206.801,207.3786,20112.0
2024-02-22 10:00:00,208.39,208.61,207.97,208.12,11316.0,207.498,207.7171,207.0798,207.2292,11316.0
2024-02-22 10:05:00,208.17,209.1,208.16,209.08,12814.0,207.279,208.205,207.269,208.1851,12814.0
2024-02-22 10:10:00,209.08,209.63,208.72,209.55,21471.0,208.1851,208.7327,207.8266,208.6531,21471.0
2024-02-22 10:15:00,209.54,209.9,209.39,209.73,14507.0,208.6431,209.0016,208.4938,208.8323,14507.0
2024-02-22 10:20:00,209.71,209.74,209.02,209.16,8745.0,208.8124,208.8423,208.1253,208.2648,8745.0
2024-02-22 10:25:00,209.21,209.7,209.04,209.7,6215.0,208.3145,208.8024,208.1453,208.8024,6215.0
2024-02-22 10:30:00,209.74,209.97,209.52,209.92,10712.0,208.8423,209.0713,208.6232,209.0215,10712.0
2024-02-22 10:35:00,209.96,210.0,209.47,209.48,10142.0,209.0613,209.1012,208.5734,208.5834,10142.0
2024-02-22 10:40:00,209.52,209.63,209.0,209.04,6641.0,208.6232,208.7327,208.1054,208.1453,6641.0
2024-02-22 10:45:00,208.98,208.98,208.46,208.48,7809.0,208.0855,208.0855,207.5677,207.5877,7809.0
2024-02-22 10:50:00,208.5,208.96,208.46,208.78,13872.0,207.6076,208.0656,207.5677,207.8864,13872.0
2024-02-22 10:55:00,208.75,209.18,208.75,209.12,12621.0,207.8565,208.2847,207.8565,208.2249,12621.0
2024-02-22 11:00:00,209.09,209.26,209.01,209.13,5120.0,208.1951,208.3643,208.1154,208.2349,5120.0
2024-02-22 11:05:00,209.14,209.55,209.09,209.36,7872.0,208.2448,208.6531,208.1951,208.4639,7872.0
2024-02-22 11:10:00,209.35,209.65,209.35,209.52,6309.0,208.4539,208.7527,208.4539,208.6232,6309.0
2024-02-22 11:15:00,209.51,209.93,209.51,209.8,11396.0,208.6133,209.0315,208.6133,208.902,11396.0
2024-02-22 11:20:00,209.82,209.9,209.59,209.9,3170.0,208.9219,209.0016,208.6929,209.0016,3170.0
2024-02-22 11:25:00,209.84,209.84,209.42,209.43,3526.0,208.9418,208.9418,208.5236,208.5336,3526.0
2024-02-22 11:30:00,209.4,209.96,209.4,209.96,3985.0,208.5037,209.0613,208.5037,209.0613,3985.0
2024-02-22 11:35:00,209.96,210.0,209.65,209.71,5668.0,209.0613,209.1012,208.7527,208.8124,5668.0
2024-02-22 11:40:00,209.72,210.04,209.52,209.58,11406.0,208.8224,209.141,208.6232,208.683,11406.0
2024-02-22 11:45:00,209.68,209.68,209.31,209.56,8599.0,208.7825,208.7825,208.4141,208.663,8599.0
2024-02-22 11:50:00,209.57,209.63,209.4,209.46,11334.0,208.673,208.7327,208.5037,208.5635,11334.0
2024-02-22 11:55:00,209.57,209.72,209.38,209.6,11545.0,208.673,208.8224,208.4838,208.7029,11545.0
2024-02-22 12:00:00,209.59,209.66,209.28,209.66,21758.0,208.6929,208.7626,208.3842,208.7626,21758.0
2024-02-22 12:05:00,209.67,209.87,209.67,209.87,5384.0,208.7726,208.9717,208.7726,208.9717,5384.0
2024-02-22 12:10:00,209.86,209.89,209.68,209.68,4620.0,208.9618,208.9916,208.7825,208.7825,4620.0
2024-02-22 12:15:00,209.62,209.74,209.49,209.74,4687.0,208.7228,208.8423,208.5933,208.8423,4687.0
2024-02-22 12:20:00,209.77,209.79,209.61,209.75,3762.0,208.8721,208.8921,208.7128,208.8522,3762.0
2024-02-22 12:25:00,209.79,209.79,209.63,209.74,7391.0,208.8921,208.8921,208.7327,208.8423,7391.0
2024-02-22 12:30:00,209.74,209.86,209.65,209.82,5198.0,208.8423,208.9618,208.7527,208.9219,5198.0
2024-02-22 12:35:00,209.83,209.83,209.67,209.67,3285.0,208.9319,208.9319,208.7726,208.7726,3285.0
2024-02-22 12:40:00,209.54,209.66,209.44,209.65,3402.0,208.6431,208.7626,208.5436,208.7527,3402.0
2024-02-22 12:45:00,209.55,209.64,209.47,209.55,2200.0,208.6531,208.7427,208.5734,208.6531,2200.0
2024-02-22 12:50:00,209.62,209.78,209.52,209.75,4165.0,208.7228,208.8821,208.6232,208.8522,4165.0
2024-02-22 12:55:00,209.75,209.92,209.65,209.9,5148.0,208.8522,209.0215,208.7527,209.0016,5148.0
2024-02-22 13:00:00,209.91,209.98,209.66,209.79,4270.0,209.0115,209.0812,208.7626,208.8921,4270.0
2024-02-22 13:05:00,209.84,209.88,209.59,209.78,2415.0,208.9418,208.9817,208.6929,208.8821,2415.0
2024-02-22 13:10:00,209.6,209.6,209.14,209.17,2900.0,208.7029,208.7029,208.2448,208.2747,2900.0
2024-02-22 13:15:00,209.19,209.45,209.15,209.32,5500.0,208.2946,208.5535,208.2548,208.4241,5500.0
2024-02-22 13:20:00,209.33,209.37,209.14,209.21,4649.0,208.434,208.4739,208.2448,208.3145,4649.0
2024-02-22 13:25:00,209.22,209.46,209.22,209.42,5217.0,208.3245,208.5635,208.3245,208.5236,5217.0
2024-02-22 13:30:00,209.43,209.67,209.28,209.61,7893.0,208.5336,208.7726,208.3842,208.7128,7893.0
2024-02-22 13:35:00,209.62,209.72,209.54,209.6,7023.0,208.7228,208.8224,208.6431,208.7029,7023.0
2024-02-22 13:40:00,209.59,209.8,209.59,209.79,4400.0,208.6929,208.902,208.6929,208.8921,4400.0
2024-02-22 13:45:00,209.81,209.91,209.78,209.88,2299.0,208.912,209.0115,208.8821,208.9817,2299.0
2024-02-22 13:50:00,209.89,210.06,209.71,210.04,6908.0,208.9916,209.1609,208.8124,209.141,6908.0
2024-02-22 13:55:00,210.07,210.3,209.99,210.22,4137.0,209.1709,209.3999,209.0912,209.3202,4137.0
2024-02-22 14:00:00,210.21,210.3,210.14,210.15,4177.0,209.3103,209.3999,209.2406,209.2505,4177.0
2024-02-22 14:05:00,210.15,210.33,210.04,210.08,4568.0,209.2505,209.4297,209.141,209.1808,4568.0
2024-02-22 14:10:00,210.08,210.29,210.0,210.29,2261.0,209.1808,209.3899,209.1012,209.3899,2261.0
2024-02-22 14:15:00,210.25,210.44,210.21,210.28,2850.0,209.3501,209.5393,209.3103,209.38,2850.0
2024-02-22 14:20:00,210.33,210.47,210.32,210.44,3805.0,209.4297,209.5691,209.4198,209.5393,3805.0
2024-02-22 14:25:00,210.42,210.53,210.4,210.51,4542.0,209.5194,209.6289,209.4994,209.609,4542.0
2024-02-22 14:30:00,210.52,210.53,210.0,210.18,5615.0,209.6189,209.6289,209.1012,209.2804,5615.0
2024-02-22 14:35:00,210.21,210.34,210.17,210.24,8935.0,209.3103,209.4397,209.2704,209.3401,8935.0
2024-02-22 14:40:00,210.23,210.23,210.03,210.18,10680.0,209.3302,209.3302,209.131,209.2804,10680.0
2024-02-22 14:45:00,210.2,210.23,210.11,210.12,4121.0,209.3003,209.3302,209.2107,209.2206,4121.0
2024-02-22 14:50:00,209.96,210.12,209.94,210.08,4058.0,209.0613,209.2206,209.0414,209.1808,4058.0
2024-02-22 14:55:00,210.19,210.19,209.7,209.97,6860.0,209.2903,209.2903,208.8024,209.0713,6860.0
2024-02-22 15:00:00,209.92,210.28,209.76,210.28,7307.0,209.0215,209.38,208.8622,209.38,7307.0
2024-02-22 15:05:00,210.26,210.42,210.26,210.29,5478.0,209.36,209.5194,209.36,209.3899,5478.0
2024-02-22 15:10:00,210.27,210.37,210.23,210.35,3691.0,209.37,209.4696,209.3302,209.4497,3691.0
2024-02-22 15:15:00,210.41,210.61,210.3,210.59,8875.0,209.5094,209.7085,209.3999,209.6886,8875.0
2024-02-22 15:20:00,210.58,210.69,210.23,210.33,15138.0,209.6787,209.7882,209.3302,209.4297,15138.0
2024-02-22 15:25:00,210.36,210.42,210.01,210.03,18249.0,209.4596,209.5194,209.1111,209.131,18249.0
2024-02-22 15:30:00,210.06,210.14,209.88,210.14,14500.0,209.1609,209.2406,208.9817,209.2406,14500.0
2024-02-22 15:35:00,210.12,210.45,210.12,210.41,9801.0,209.2206,209.5492,209.2206,209.5094,9801.0
2024-02-22 15:40:00,210.42,210.53,210.12,210.14,23390.0,209.5194,209.6289,209.2206,209.2406,23390.0
2024-02-22 15:45:00,210.13,210.24,209.98,210.17,14772.0,209.2306,209.3401,209.0812,209.2704,14772.0
2024-02-22 15:50:00,210.17,210.32,210.0,210.04,29059.0,209.2704,209.4198,209.1012,209.141,29059.0
2024-02-22 15:55:00,210.03,210.36,209.93,209.94,106556.0,209.131,209.4596,209.0315,209.0414,106556.0
2024-02-23 09:30:00,212.09,213.17,211.55,213.16,33161.0,211.1822,212.2576,210.6445,212.2476,33161.0
2024-02-23 09:35:00,213.09,213.35,212.68,212.78,19573.0,212.1779,212.4368,211.7697,211.8693,19573.0
2024-02-23 09:40:00,212.86,213.01,212.43,212.82,12984.0,211.9489,212.0983,211.5208,211.9091,12984.0
2024-02-23 09:45:00,212.73,212.73,211.63,211.65,13090.0,211.8195,211.8195,210.7242,210.7441,13090.0
2024-02-23 09:50:00,211.76,212.06,211.47,211.58,11817.0,210.8536,211.1523,210.5649,210.6744,11817.0
2024-02-23 09:55:00,211.58,211.58,209.91,210.35,25707.0,210.6744,210.6744,209.0115,209.4497,25707.0
2024-02-23 10:00:00,210.31,211.0,210.13,210.69,23182.0,209.4098,210.0969,209.2306,209.7882,23182.0
2024-02-23 10:05:00,210.64,210.67,209.95,209.95,8558.0,209.7384,209.7683,209.0514,209.0514,8558.0
2024-02-23 10:10:00,209.84,210.43,209.63,210.36,12772.0,208.9418,209.5293,208.7327,209.4596,12772.0
2024-02-23 10:15:00,210.4,210.58,210.23,210.45,8915.0,209.4994,209.6787,209.3302,209.5492,8915.0
2024-02-23 10:20:00,210.41,210.6,209.57,209.97,8563.0,209.5094,209.6986,208.673,209.0713,8563.0
2024-02-23 10:25:00,209.98,210.25,209.51,209.54,6277.0,209.0812,209.3501,208.6133,208.6431,6277.0
2024-02-23 10:30:00,209.44,209.86,209.17,209.66,13785.0,208.5436,208.9618,208.2747,208.7626,13785.0
2024-02-23 10:35:00,209.64,209.79,209.23,209.79,6227.0,208.7427,208.8921,208.3345,208.8921,6227.0
2024-02-23 10:40:00,209.77,209.84,208.68,208.86,13114.0,208.8721,208.9418,207.7868,207.966,13114.0
2024-02-23 10:45:00,208.96,209.38,208.92,209.16,7299.0,208.0656,208.4838,208.0258,208.2648,7299.0
2024-02-23 10:50:00,209.09,209.54,209.09,209.27,6501.0,208.1951,208.6431,208.1951,208.3743,6501.0
2024-02-23 10:55:00,209.33,209.37,208.48,208.48,12702.0,208.434,208.4739,207.5877,207.5877,12702.0
2024-02-23 11:00:00,208.5,208.65,207.44,207.45,11331.0,207.6076,207.7569,206.5521,206.5621,11331.0
2024-02-23 11:05:00,207.51,207.77,207.0,207.65,22042.0,206.6218,206.8807,206.114,206.7612,22042.0
2024-02-23 11:10:00,207.61,207.78,207.17,207.64,6526.0,206.7214,206.8907,206.2833,206.7513,6526.0
2024-02-23 11:15:00,207.53,207.97,207.42,207.83,9115.0,206.6417,207.0798,206.5322,206.9404,9115.0
2024-02-23 11:20:00,207.8,208.53,207.8,208.44,9316.0,206.9106,207.6374,206.9106,207.5478,9316.0
2024-02-23 11:25:00,208.54,208.95,208.53,208.9,8608.0,207.6474,208.0556,207.6374,208.0059,8608.0
2024-02-23 11:30:00,208.86,209.18,208.43,209.15,8826.0,207.966,208.2847,207.5379,208.2548,8826.0
2024-02-23 11:35:00,209.17,209.22,209.03,209.09,6327.0,208.2747,208.3245,208.1353,208.1951,6327.0
2024-02-23 11:40:00,209.21,209.32,208.93,209.21,3647.0,208.3145,208.4241,208.0357,208.3145,3647.0
2024-02-23 11:45:00,209.31,209.38,209.07,209.09,3760.0,208.4141,208.4838,208.1751,208.1951,3760.0
2024-02-23 11:50:00,209.1,209.39,209.01,209.39,4851.0,208.205,208.4938,208.1154,208.4938,4851.0
2024-02-23 11:55:00,209.4,209.87,209.4,209.83,3986.0,208.5037,208.9717,208.5037,208.9319,3986.0
2024-02-23 12:00:00,209.73,210.2,209.72,210.11,5820.0,208.8323,209.3003,208.8224,209.2107,5820.0
2024-02-23 12:05:00,210.1,210.27,209.7,210.11,2526.0,209.2007,209.37,208.8024,209.2107,2526.0
2024-02-23 12:10:00,210.11,210.4,209.94,209.96,4287.0,209.2107,209.4994,209.0414,209.0613,4287.0
2024-02-23 12:15:00,210.0,210.0,209.44,209.54,4700.0,209.1012,209.1012,208.5436,208.6431,4700.0
2024-02-23 12:20:00,209.68,209.89,209.68,209.78,3538.0,208.7825,208.9916,208.7825,208.8821,3538.0
2024-02-23 12:25:00,209.75,209.75,209.19,209.35,6940.0,208.8522,208.8522,208.2946,208.4539,6940.0
2024-02-23 12:30:00,209.27,209.3,208.76,209.29,6850.0,208.3743,208.4042,207.8665,208.3942,6850.0
2024-02-23 12:35:00,209.3,209.77,209.22,209.77,4700.0,208.4042,208.8721,208.3245,208.8721,4700.0
2024-02-23 12:40:00,209.74,209.74,209.19,209.46,4100.0,208.8423,208.8423,208.2946,208.5635,4100.0
2024-02-23 12:45:00,209.51,209.76,209.49,209.76,1900.0,208.6133,208.8622,208.5933,208.8622,1900.0
2024-02-23 12:50:00,209.74,209.98,209.6,209.9,2627.0,208.8423,209.0812,208.7029,209.0016,2627.0
2024-02-23 12:55:00,209.89,210.03,209.68,210.01,2678.0,208.9916,209.131,208.7825,209.1111,2678.0
2024-02-23 13:00:00,210.03,210.04,209.85,209.85,2000.0,209.131,209.141,208.9518,208.9518,2000.0
2024-02-23 13:05:00,209.97,210.24,209.93,210.08,2845.0,209.0713,209.3401,209.0315,209.1808,2845.0
2024-02-23 13:10:00,210.2,210.26,210.1,210.11,2200.0,209.3003,209.36,209.2007,209.2107,2200.0
2024-02-23 13:15:00,210.12,210.21,210.05,210.21,2200.0,209.2206,209.3103,209.1509,209.3103,2200.0
2024-02-23 13:20:00,210.23,210.3,210.2,210.25,2355.0,209.3302,209.3999,209.3003,209.3501,2355.0
2024-02-23 13:25:00,210.25,210.25,210.09,210.11,3259.0,209.3501,209.3501,209.1908,209.2107,3259.0
2024-02-23 13:30:00,210.05,210.22,209.84,210.22,4237.0,209.1509,209.3202,208.9418,209.3202,4237.0
2024-02-23 13:35:00,210.23,210.23,209.9,210.04,2000.0,209.3302,209.3302,209.0016,209.141,2000.0
2024-02-23 13:40:00,210.03,210.11,209.74,209.82,2100.0,209.131,209.2107,208.8423,208.9219,2100.0
2024-02-23 13:45:00,209.77,209.95,209.71,209.94,2551.0,208.8721,209.0514,208.8124,209.0414,2551.0
2024-02-23 13:50:00,209.94,209.96,209.53,209.64,5295.0,209.0414,209.0613,208.6332,208.7427,5295.0
2024-02-23 13:55:00,209.58,209.73,209.52,209.69,2126.0,208.683,208.8323,208.6232,208.7925,2126.0
2024-02-23 14:00:00,209.73,209.77,209.28,209.39,3600.0,208.8323,208.8721,208.3842,208.4938,3600.0
2024-02-23 14:05:00,209.43,209.82,209.42,209.63,4108.0,208.5336,208.9219,208.5236,208.7327,4108.0
2024-02-23 14:10:00,209.64,209.64,209.38,209.46,4184.0,208.7427,208.7427,208.4838,208.5635,4184.0
2024-02-23 14:15:00,209.44,209.6,209.35,209.35,1705.0,208.5436,208.7029,208.4539,208.4539,1705.0
2024-02-23 14:20:00,209.52,209.54,209.2,209.2,2000.0,208.6232,208.6431,208.3046,208.3046,2000.0
2024-02-23 14:25:00,209.24,209.35,209.19,209.33,2768.0,208.3444,208.4539,208.2946,208.434,2768.0
2024-02-23 14:30:00,209.33,209.59,209.33,209.57,2333.0,208.434,208.6929,208.434,208.673,2333.0
2024-02-23 14:35:00,209.59,209.76,209.42,209.71,2400.0,208.6929,208.8622,208.5236,208.8124,2400.0
2024-02-23 14:40:00,209.69,209.69,209.35,209.48,4733.0,208.7925,208.7925,208.4539,208.5834,4733.0
2024-02-23 14:45:00,209.55,209.6,209.43,209.51,4100.0,208.6531,208.7029,208.5336,208.6133,4100.0
2024-02-23 14:50:00,209.47,209.74,209.47,209.67,2100.0,208.5734,208.8423,208.5734,208.7726,2100.0
2024-02-23 14:55:00,209.71,209.73,209.59,209.62,2417.0,208.8124,208.8323,208.6929,208.7228,2417.0
2024-02-23 15:00:00,209.62,209.71,209.47,209.57,4489.0,208.7228,208.8124,208.5734,208.673,4489.0
2024-02-23 15:05:00,209.54,209.57,208.94,209.0,5533.0,208.6431,208.673,208.0457,208.1054,5533.0
2024-02-23 15:10:00,208.95,208.95,208.51,208.53,7018.0,208.0556,208.0556,207.6175,207.6374,7018.0
2024-02-23 15:15:00,208.52,208.92,208.51,208.87,6731.0,207.6275,208.0258,207.6175,207.976,6731.0
2024-02-23 15:20:00,208.86,208.86,208.6,208.66,8785.0,207.966,207.966,207.7071,207.7669,8785.0
2024-02-23 15:25:00,208.62,208.68,208.13,208.23,9050.0,207.7271,207.7868,207.2392,207.3387,9050.0
2024-02-23 15:30:00,208.35,208.35,208.17,208.32,8556.0,207.4582,207.4582,207.279,207.4283,8556.0
2024-02-23 15:35:00,208.32,208.78,208.25,208.7,9415.0,207.4283,207.8864,207.3586,207.8067,9415.0
2024-02-23 15:40:00,208.73,208.9,208.68,208.84,7174.0,207.8366,208.0059,207.7868,207.9461,7174.0
2024-02-23 15:45:00,208.84,208.99,208.69,208.9,27128.0,207.9461,208.0955,207.7968,208.0059,27128.0
2024-02-23 15:50:00,208.94,209.16,208.9,209.08,30319.0,208.0457,208.2648,208.0059,208.1851,30319.0
2024-02-23 15:55:00,209.05,209.05,208.56,208.56,49138.0,208.1552,208.1552,207.6673,207.6673,49138.0
2024-02-26 09:30:00,210.75,211.44,210.51,211.18,10267.0,209.8479,210.535,209.609,210.2761,10267.0
2024-02-26 09:35:00,211.41,211.41,210.65,210.95,8722.0,210.5051,210.5051,209.7484,210.0471,8722.0
2024-02-26 09:40:00,211.05,211.18,209.55,209.55,10642.0,210.1467,210.2761,208.6531,208.6531,10642.0
2024-02-26 09:45:00,209.51,209.95,208.83,209.82,8865.0,208.6133,209.0514,207.9362,208.9219,8865.0
2024-02-26 09:50:00,209.9,210.0,209.4,209.99,3775.0,209.0016,209.1012,208.5037,209.0912,3775.0
2024-02-26 09:55:00,209.94,209.95,209.44,209.61,1300.0,209.0414,209.0514,208.5436,208.7128,1300.0
2024-02-26 10:00:00,209.68,209.91,209.3,209.91,2721.0,208.7825,209.0115,208.4042,209.0115,2721.0
2024-02-26 10:05:00,209.91,210.19,209.87,210.03,1842.0,209.0115,209.2903,208.9717,209.131,1842.0
2024-02-26 10:10:00,210.11,210.13,209.67,209.94,3546.0,209.2107,209.2306,208.7726,209.0414,3546.0
2024-02-26 10:15:00,209.92,210.5,209.85,210.5,3358.0,209.0215,209.599,208.9518,209.599,3358.0
2024-02-26 10:20:00,210.57,210.68,210.56,210.62,2473.0,209.6687,209.7782,209.6588,209.7185,2473.0
2024-02-26 10:25:00,210.52,211.01,210.52,210.57,2800.0,209.6189,210.1068,209.6189,209.6687,2800.0
2024-02-26 10:30:00,210.65,210.65,210.4,210.62,4293.0,209.7484,209.7484,209.4994,209.7185,4293.0
2024-02-26 10:35:00,210.65,210.82,210.57,210.57,2449.0,209.7484,209.9176,209.6687,209.6687,2449.0
2024-02-26 10:40:00,210.36,210.85,210.36,210.82,4343.0,209.4596,209.9475,209.4596,209.9176,4343.0
2024-02-26 10:45:00,210.74,210.89,210.54,210.54,2593.0,209.838,209.9873,209.6388,209.6388,2593.0
2024-02-26 10:50:00,210.51,210.81,210.45,210.8,1797.0,209.609,209.9077,209.5492,209.8977,1797.0
2024-02-26 10:55:00,210.9,210.93,210.76,210.76,2690.0,209.9973,210.0272,209.8579,209.8579,2690.0
2024-02-26 11:00:00,210.87,211.09,210.76,210.92,3211.0,209.9674,210.1865,209.8579,210.0172,3211.0
2024-02-26 11:05:00,210.88,210.89,210.31,210.58,2051.0,209.9774,209.9873,209.4098,209.6787,2051.0
2024-02-26 11:10:00,210.58,210.84,210.58,210.67,1627.0,209.6787,209.9376,209.6787,209.7683,1627.0
2024-02-26 11:15:00,210.67,210.98,210.66,210.76,1958.0,209.7683,210.077,209.7583,209.8579,1958.0
2024-02-26 11:20:00,210.71,210.72,210.51,210.51,1300.0,209.8081,209.8181,209.609,209.609,1300.0
2024-02-26 11:25:00,210.36,210.88,210.36,210.86,3700.0,209.4596,209.9774,209.4596,209.9575,3700.0
2024-02-26 11:30:00,210.94,211.21,210.92,210.92,8220.0,210.0371,210.306,210.0172,210.0172,8220.0
2024-02-26 11:35:00,210.92,211.07,210.86,211.03,3520.0,210.0172,210.1666,209.9575,210.1267,3520.0
2024-02-26 11:40:00,211.1,211.15,210.94,211.08,1100.0,210.1964,210.2462,210.0371,210.1765,1100.0
2024-02-26 11:45:00,211.09,211.11,211.01,211.06,1700.0,210.1865,210.2064,210.1068,210.1566,1700.0
2024-02-26 11:50:00,211.1,211.39,211.02,211.34,2500.0,210.1964,210.4852,210.1168,210.4354,2500.0
2024-02-26 11:55:00,211.39,211.39,211.02,211.08,1795.0,210.4852,210.4852,210.1168,210.1765,1795.0
2024-02-26 12:00:00,210.92,210.92,210.68,210.81,3294.0,210.0172,210.0172,209.7782,209.9077,3294.0
2024-02-26 12:05:00,210.79,211.05,210.79,210.9,2060.0,209.8878,210.1467,209.8878,209.9973,2060.0
2024-02-26 12:10:00,210.87,211.06,210.87,211.06,500.0,209.9674,210.1566,209.9674,210.1566,500.0
2024-02-26 12:15:00,211.08,211.11,211.01,211.01,1100.0,210.1765,210.2064,210.1068,210.1068,1100.0
2024-02-26 12:20:00,210.95,211.4,210.95,211.4,1000.0,210.0471,210.4952,210.0471,210.4952,1000.0
2024-02-26 12:25:00,211.44,211.49,211.31,211.38,1156.0,210.535,210.5848,210.4055,210.4752,1156.0
2024-02-26 12:30:00,211.43,211.61,211.37,211.37,2115.0,210.525,210.7043,210.4653,210.4653,2115.0
2024-02-26 12:35:00,211.31,211.35,211.11,211.13,2639.0,210.4055,210.4454,210.2064,210.2263,2639.0
2024-02-26 12:40:00,211.24,211.27,211.09,211.11,2314.0,210.3358,210.3657,210.1865,210.2064,2314.0
2024-02-26 12:45:00,211.14,211.21,211.1,211.18,3781.0,210.2363,210.306,210.1964,210.2761,3781.0
2024-02-26 12:50:00,211.26,211.27,211.13,211.14,1298.0,210.3558,210.3657,210.2263,210.2363,1298.0
2024-02-26 12:55:00,211.2,211.5,211.2,211.47,2400.0,210.296,210.5947,210.296,210.5649,2400.0
2024-02-26 13:00:00,211.47,211.48,211.15,211.37,2719.0,210.5649,210.5748,210.2462,210.4653,2719.0
2024-02-26 13:05:00,211.38,211.41,211.24,211.37,1096.0,210.4752,210.5051,210.3358,210.4653,1096.0
2024-02-26 13:10:00,211.39,211.5,211.27,211.29,4600.0,210.4852,210.5947,210.3657,210.3856,4600.0
2024-02-26 13:15:00,211.21,211.31,211.03,211.03,7912.0,210.306,210.4055,210.1267,210.1267,7912.0
2024-02-26 13:20:00,211.01,211.18,210.95,211.16,4224.0,210.1068,210.2761,210.0471,210.2562,4224.0
2024-02-26 13:25:00,211.1,211.16,210.76,210.78,3292.0,210.1964,210.2562,209.8579,209.8778,3292.0
2024-02-26 13:30:00,210.78,210.92,210.62,210.62,3495.0,209.8778,210.0172,209.7185,209.7185,3495.0
2024-02-26 13:35:00,210.67,210.75,210.49,210.74,2630.0,209.7683,209.8479,209.5891,209.838,2630.0
2024-02-26 13:40:00,210.73,210.87,210.71,210.83,1000.0,209.828,209.9674,209.8081,209.9276,1000.0
2024-02-26 13:45:00,210.92,211.01,210.81,210.81,1000.0,210.0172,210.1068,209.9077,209.9077,1000.0
2024-02-26 13:50:00,210.78,210.78,210.52,210.58,1850.0,209.8778,209.8778,209.6189,209.6787,1850.0
2024-02-26 13:55:00,210.75,210.75,210.54,210.7,1500.0,209.8479,209.8479,209.6388,209.7982,1500.0
2024-02-26 14:00:00,210.74,210.9,210.74,210.88,1800.0,209.838,209.9973,209.838,209.9774,1800.0
2024-02-26 14:05:00,210.96,210.99,210.82,210.86,2995.0,210.057,210.0869,209.9176,209.9575,2995.0
2024-02-26 14:10:00,210.88,210.88,210.55,210.55,3432.0,209.9774,209.9774,209.6488,209.6488,3432.0
2024-02-26 14:15:00,210.65,210.66,210.49,210.53,3542.0,209.7484,209.7583,209.5891,209.6289,3542.0
2024-02-26 14:20:00,210.57,211.08,210.57,211.08,2319.0,209.6687,210.1765,209.6687,210.1765,2319.0
2024-02-26 14:25:00,211.04,211.06,211.0,211.01,1400.0,210.1367,210.1566,210.0969,210.1068,1400.0
2024-02-26 14:30:00,211.08,211.23,211.04,211.1,2478.0,210.1765,210.3259,210.1367,210.1964,2478.0
2024-02-26 14:35:00,211.06,211.14,210.89,211.0,4000.0,210.1566,210.2363,209.9873,210.0969,4000.0
2024-02-26 14:40:00,211.04,211.04,210.86,210.99,1869.0,210.1367,210.1367,209.9575,210.0869,1869.0
2024-02-26 14:45:00,210.93,210.98,210.88,210.98,2011.0,210.0272,210.077,209.9774,210.077,2011.0
2024-02-26 14:50:00,210.79,211.04,210.66,210.68,2576.0,209.8878,210.1367,209.7583,209.7782,2576.0
2024-02-26 14:55:00,210.74,210.93,210.74,210.86,3479.0,209.838,210.0272,209.838,209.9575,3479.0
2024-02-26 15:00:00,210.79,210.79,210.44,210.61,4092.0,209.8878,209.8878,209.5393,209.7085,4092.0
2024-02-26 15:05:00,210.61,210.83,210.46,210.82,8436.0,209.7085,209.9276,209.5592,209.9176,8436.0
2024-02-26 15:10:00,210.81,211.21,210.81,211.11,28507.0,209.9077,210.306,209.9077,210.2064,28507.0
2024-02-26 15:15:00,211.08,211.23,210.84,210.89,28919.0,210.1765,210.3259,209.9376,209.9873,28919.0
2024-02-26 15:20:00,210.9,211.09,210.83,210.9,50757.0,209.9973,210.1865,209.9276,209.9973,50757.0
2024-02-26 15:25:00,210.89,210.97,210.8,210.87,40921.0,209.9873,210.067,209.8977,209.9674,40921.0
2024-02-26 15:30:00,210.87,211.02,210.67,210.67,36244.0,209.9674,210.1168,209.7683,209.7683,36244.0
2024-02-26 15:35:00,210.61,211.02,210.61,210.88,41569.0,209.7085,210.1168,209.7085,209.9774,41569.0
2024-02-26 15:40:00,210.85,210.89,210.53,210.58,61498.0,209.9475,209.9873,209.6289,209.6787,61498.0
2024-02-26 15:45:00,210.56,210.85,210.53,210.77,55721.0,209.6588,209.9475,209.6289,209.8679,55721.0
2024-02-26 15:50:00,210.79,210.84,210.52,210.61,119897.0,209.8878,209.9376,209.6189,209.7085,119897.0
2024-02-26 15:55:00,210.63,210.7,210.3,210.32,144464.0,209.7285,209.7982,209.3999,209.4198,144464.0
2024-02-27 09:30:00,211.01,211.76,210.87,211.54,8052.0,210.1068,210.8536,209.9674,210.6346,8052.0
2024-02-27 09:35:00,211.34,211.47,210.0,210.0,7604.0,210.4354,210.5649,209.1012,209.1012,7604.0
2024-02-27 09:40:00,209.88,209.88,208.84,209.37,5915.0,208.9817,208.9817,207.9461,208.4739,5915.0
2024-02-27 09:45:00,209.24,209.8,209.22,209.8,3458.0,208.3444,208.902,208.3245,208.902,3458.0
2024-02-27 09:50:00,209.81,210.0,209.44,209.82,2839.0,208.912,209.1012,208.5436,208.9219,2839.0
2024-02-27 09:55:00,209.84,210.26,209.72,210.23,7050.0,208.9418,209.36,208.8224,209.3302,7050.0
2024-02-27 10:00:00,210.32,210.61,210.31,210.4,4079.0,209.4198,209.7085,209.4098,209.4994,4079.0
2024-02-27 10:05:00,210.29,210.4,210.05,210.28,1700.0,209.3899,209.4994,209.1509,209.38,1700.0
2024-02-27 10:10:00,210.6,210.68,210.6,210.61,791.0,209.6986,209.7782,209.6986,209.7085,791.0
2024-02-27 10:15:00,210.66,211.1,210.51,211.1,4184.0,209.7583,210.1964,209.609,210.1964,4184.0
2024-02-27 10:20:00,211.08,211.09,210.79,210.86,1100.0,210.1765,210.1865,209.8878,209.9575,1100.0
2024-02-27 10:25:00,210.72,210.76,210.36,210.49,3500.0,209.8181,209.8579,209.4596,209.5891,3500.0
2024-02-27 10:30:00,210.6,210.65,210.4,210.42,1000.0,209.6986,209.7484,209.4994,209.5194,1000.0
2024-02-27 10:35:00,210.38,210.69,210.35,210.4,2180.0,209.4795,209.7882,209.4497,209.4994,2180.0
2024-02-27 10:40:00,210.38,210.54,210.31,210.43,10682.0,209.4795,209.6388,209.4098,209.5293,10682.0
2024-02-27 10:45:00,210.28,210.77,210.25,210.72,1544.0,209.38,209.8679,209.3501,209.8181,1544.0
2024-02-27 10:50:00,210.85,210.9,210.6,210.6,900.0,209.9475,209.9973,209.6986,209.6986,900.0
2024-02-27 10:55:00,210.53,210.93,210.53,210.91,2658.0,209.6289,210.0272,209.6289,210.0073,2658.0
2024-02-27 11:00:00,210.86,210.94,210.78,210.78,1900.0,209.9575,210.0371,209.8778,209.8778,1900.0
2024-02-27 11:05:00,210.74,210.74,210.58,210.73,800.0,209.838,209.838,209.6787,209.828,800.0
2024-02-27 11:10:00,210.47,210.61,210.45,210.51,2189.0,209.5691,209.7085,209.5492,209.609,2189.0
2024-02-27 11:15:00,210.56,210.61,210.35,210.56,2807.0,209.6588,209.7085,209.4497,209.6588,2807.0
2024-02-27 11:20:00,210.39,210.58,210.36,210.58,1584.0,209.4895,209.6787,209.4596,209.6787,1584.0
2024-02-27 11:25:00,210.54,210.61,210.28,210.3,4224.0,209.6388,209.7085,209.38,209.3999,4224.0
2024-02-27 11:30:00,210.28,210.53,210.28,210.53,2738.0,209.38,209.6289,209.38,209.6289,2738.0
2024-02-27 11:35:00,210.38,210.38,210.23,210.23,401.0,209.4795,209.4795,209.3302,209.3302,401.0
2024-02-27 11:40:00,210.25,210.26,210.03,210.17,1577.0,209.3501,209.36,209.131,209.2704,1577.0
2024-02-27 11:45:00,210.32,210.52,210.27,210.52,1010.0,209.4198,209.6189,209.37,209.6189,1010.0
2024-02-27 11:50:00,210.53,210.83,210.53,210.83,1437.0,209.6289,209.9276,209.6289,209.9276,1437.0
2024-02-27 11:55:00,210.84,211.02,210.84,210.93,2602.0,209.9376,210.1168,209.9376,210.0272,2602.0
2024-02-27 12:00:00,210.92,210.99,210.76,210.76,16755.0,210.0172,210.0869,209.8579,209.8579,16755.0
2024-02-27 12:05:00,210.88,211.06,210.84,210.95,4041.0,209.9774,210.1566,209.9376,210.0471,4041.0
2024-02-27 12:10:00,210.86,210.87,210.76,210.83,1100.0,209.9575,209.9674,209.8579,209.9276,1100.0
2024-02-27 12:15:00,210.91,210.91,210.52,210.52,2776.0,210.0073,210.0073,209.6189,209.6189,2776.0
2024-02-27 12:20:00,210.54,210.62,210.18,210.18,1985.0,209.6388,209.7185,209.2804,209.2804,1985.0
2024-02-27 12:25:00,210.27,210.6,210.27,210.49,2013.0,209.37,209.6986,209.37,209.5891,2013.0
2024-02-27 12:30:00,210.44,210.51,210.26,210.3,1649.0,209.5393,209.609,209.36,209.3999,1649.0
2024-02-27 12:35:00,210.37,210.37,210.02,210.02,2746.0,209.4696,209.4696,209.1211,209.1211,2746.0
2024-02-27 12:40:00,210.01,210.2,209.98,210.17,3800.0,209.1111,209.3003,209.0812,209.2704,3800.0
2024-02-27 12:45:00,210.2,210.26,210.08,210.19,4259.0,209.3003,209.36,209.1808,209.2903,4259.0
2024-02-27 12:50:00,210.15,210.2,209.91,209.96,3993.0,209.2505,209.3003,209.0115,209.0613,3993.0
2024-02-27 12:55:00,209.91,209.93,209.67,209.74,2876.0,209.0115,209.0315,208.7726,208.8423,2876.0
2024-02-27 13:00:00,209.63,209.98,209.51,209.97,3892.0,208.7327,209.0812,208.6133,209.0713,3892.0
2024-02-27 13:05:00,210.12,210.16,210.02,210.02,1495.0,209.2206,209.2605,209.1211,209.1211,1495.0
2024-02-27 13:10:00,210.14,210.29,210.1,210.21,1450.0,209.2406,209.3899,209.2007,209.3103,1450.0
2024-02-27 13:15:00,210.29,210.34,210.21,210.21,1000.0,209.3899,209.4397,209.3103,209.3103,1000.0
2024-02-27 13:20:00,210.23,210.58,210.23,210.53,1100.0,209.3302,209.6787,209.3302,209.6289,1100.0
2024-02-27 13:25:00,210.49,210.49,210.18,210.21,1000.0,209.5891,209.5891,209.2804,209.3103,1000.0
2024-02-27 13:30:00,210.17,210.32,210.17,210.32,600.0,209.2704,209.4198,209.2704,209.4198,600.0
2024-02-27 13:35:00,210.34,210.34,210.05,210.2,1200.0,209.4397,209.4397,209.1509,209.3003,1200.0
2024-02-27 13:40:00,210.22,210.22,210.17,210.17,200.0,209.3202,209.3202,209.2704,209.2704,200.0
2024-02-27 13:45:00,210.13,210.13,209.98,210.0,1200.0,209.2306,209.2306,209.0812,209.1012,1200.0
2024-02-27 13:50:00,210.17,210.19,210.11,210.16,1068.0,209.2704,209.2903,209.2107,209.2605,1068.0
2024-02-27 13:55:00,210.16,210.36,210.14,210.25,2087.0,209.2605,209.4596,209.2406,209.3501,2087.0
2024-02-27 14:00:00,210.32,210.32,210.08,210.13,1354.0,209.4198,209.4198,209.1808,209.2306,1354.0
2024-02-27 14:05:00,210.22,210.24,210.09,210.1,1100.0,209.3202,209.3401,209.1908,209.2007,1100.0
2024-02-27 14:10:00,210.18,210.23,210.18,210.23,500.0,209.2804,209.3302,209.2804,209.3302,500.0
2024-02-27 14:15:00,210.18,210.5,210.18,210.44,1635.0,209.2804,209.599,209.2804,209.5393,1635.0
2024-02-27 14:20:00,210.4,210.43,210.31,210.43,1928.0,209.4994,209.5293,209.4098,209.5293,1928.0
2024-02-27 14:25:00,210.4,210.4,210.16,210.27,1950.0,209.4994,209.4994,209.2605,209.37,1950.0
2024-02-27 14:30:00,210.32,210.47,210.31,210.46,2700.0,209.4198,209.5691,209.4098,209.5592,2700.0
2024-02-27 14:35:00,210.48,210.51,210.42,210.49,2378.0,209.5791,209.609,209.5194,209.5891,2378.0
2024-02-27 14:40:00,210.53,210.6,210.5,210.5,20239.0,209.6289,209.6986,209.599,209.599,20239.0
2024-02-27 14:45:00,210.4,210.43,210.33,210.42,6350.0,209.4994,209.5293,209.4297,209.5194,6350.0
2024-02-27 14:50:00,210.33,210.43,210.29,210.32,7455.0,209.4297,209.5293,209.3899,209.4198,7455.0
2024-02-27 14:55:00,210.31,210.47,210.25,210.47,800.0,209.4098,209.5691,209.3501,209.5691,800.0
2024-02-27 15:00:00,210.45,210.45,210.14,210.2,1900.0,209.5492,209.5492,209.2406,209.3003,1900.0
2024-02-27 15:05:00,210.29,210.49,210.23,210.43,4207.0,209.3899,209.5891,209.3302,209.5293,4207.0
2024-02-27 15:10:00,210.51,210.59,210.43,210.47,4937.0,209.609,209.6886,209.5293,209.5691,4937.0
2024-02-27 15:15:00,210.46,210.51,210.34,210.37,5966.0,209.5592,209.609,209.4397,209.4696,5966.0
2024-02-27 15:20:00,210.36,210.53,210.28,210.53,2857.0,209.4596,209.6289,209.38,209.6289,2857.0
2024-02-27 15:25:00,210.51,210.62,210.48,210.57,1463.0,209.609,209.7185,209.5791,209.6687,1463.0
2024-02-27 15:30:00,210.54,210.54,210.16,210.18,9501.0,209.6388,209.6388,209.2605,209.2804,9501.0
2024-02-27 15:35:00,210.15,210.21,210.09,210.2,2400.0,209.2505,209.3103,209.1908,209.3003,2400.0
2024-02-27 15:40:00,210.19,210.22,210.03,210.16,6310.0,209.2903,209.3202,209.131,209.2605,6310.0
2024-02-27 15:45:00,210.12,210.22,210.12,210.2,3875.0,209.2206,209.3202,209.2206,209.3003,3875.0
2024-02-27 15:50:00,210.21,210.28,209.95,209.99,14703.0,209.3103,209.38,209.0514,209.0912,14703.0
2024-02-27 15:55:00,210.0,210.0,209.76,209.79,32465.0,209.1012,209.1012,208.8622,208.8921,32465.0
2024-02-28 09:30:00,207.5,207.61,206.76,207.44,13168.0,206.6119,206.7214,205.875,206.5521,13168.0
2024-02-28 09:35:00,207.76,207.82,207.48,207.57,1690.0,206.8707,206.9305,206.5919,206.6816,1690.0
2024-02-28 09:40:00,207.31,207.79,207.31,207.51,3263.0,206.4227,206.9006,206.4227,206.6218,3263.0
2024-02-28 09:45:00,207.38,207.43,206.99,207.24,3350.0,206.4924,206.5422,206.104,206.353,3350.0
2024-02-28 09:50:00,207.27,207.27,206.75,206.92,3974.0,206.3828,206.3828,205.8651,206.0343,3974.0
2024-02-28 09:55:00,207.16,207.16,206.96,206.96,4181.0,206.2733,206.2733,206.0742,206.0742,4181.0
2024-02-28 10:00:00,206.92,206.92,206.64,206.76,6423.0,206.0343,206.0343,205.7555,205.875,6423.0
2024-02-28 10:05:00,206.55,207.0,206.44,206.93,5619.0,205.6659,206.114,205.5564,206.0443,5619.0
2024-02-28 10:10:00,207.0,207.09,206.83,206.83,2509.0,206.114,206.2036,205.9447,205.9447,2509.0
2024-02-28 10:15:00,206.78,207.03,206.75,206.97,4789.0,205.8949,206.1439,205.8651,206.0841,4789.0
2024-02-28 10:20:00,206.93,207.02,206.85,206.87,2513.0,206.0443,206.1339,205.9646,205.9846,2513.0
2024-02-28 10:25:00,206.98,206.98,206.63,206.81,4313.0,206.0941,206.0941,205.7456,205.9248,4313.0
2024-02-28 10:30:00,206.81,207.15,206.79,207.03,5311.0,205.9248,206.2634,205.9049,206.1439,5311.0
2024-02-28 10:35:00,206.97,207.15,206.97,207.15,3956.0,206.0841,206.2634,206.0841,206.2634,3956.0
2024-02-28 10:40:00,207.15,207.23,207.0,207.11,1820.0,206.2634,206.343,206.114,206.2235,1820.0
2024-02-28 10:45:00,207.16,207.19,207.04,207.05,10677.0,206.2733,206.3032,206.1538,206.1638,10677.0
2024-02-28 10:50:00,207.06,207.16,207.0,207.13,2400.0,206.1737,206.2733,206.114,206.2434,2400.0
2024-02-28 10:55:00,207.07,207.33,207.05,207.33,2223.0,206.1837,206.4426,206.1638,206.4426,2223.0
2024-02-28 11:00:00,207.37,207.94,207.37,207.78,6827.0,206.4824,207.05,206.4824,206.8907,6827.0
2024-02-28 11:05:00,207.79,208.0,207.75,207.97,3082.0,206.9006,207.1097,206.8608,207.0798,3082.0
2024-02-28 11:10:00,207.84,207.89,207.59,207.59,3042.0,206.9504,207.0002,206.7015,206.7015,3042.0
2024-02-28 11:15:00,207.82,208.19,207.81,208.15,3653.0,206.9305,207.2989,206.9205,207.2591,3653.0
2024-02-28 11:20:00,208.17,208.29,208.1,208.14,2347.0,207.279,207.3985,207.2093,207.2491,2347.0
2024-02-28 11:25:00,208.18,208.21,208.08,208.08,700.0,207.2889,207.3188,207.1894,207.1894,700.0
2024-02-28 11:30:00,208.38,208.55,208.33,208.55,1300.0,207.4881,207.6574,207.4383,207.6574,1300.0
2024-02-28 11:35:00,208.53,208.72,208.52,208.61,2329.0,207.6374,207.8266,207.6275,207.7171,2329.0
2024-02-28 11:40:00,208.65,208.69,208.45,208.66,1965.0,207.7569,207.7968,207.5578,207.7669,1965.0
2024-02-28 11:45:00,208.61,208.7,208.41,208.46,1300.0,207.7171,207.8067,207.518,207.5677,1300.0
2024-02-28 11:50:00,208.58,208.58,208.5,208.5,500.0,207.6872,207.6872,207.6076,207.6076,500.0
2024-02-28 11:55:00,208.46,208.55,208.44,208.49,1510.0,207.5677,207.6574,207.5478,207.5976,1510.0
2024-02-28 12:00:00,208.52,208.52,208.13,208.33,3458.0,207.6275,207.6275,207.2392,207.4383,3458.0
2024-02-28 12:05:00,208.3,208.35,208.22,208.22,2350.0,207.4084,207.4582,207.3288,207.3288,2350.0
2024-02-28 12:10:00,208.21,208.34,208.12,208.34,600.0,207.3188,207.4483,207.2292,207.4483,600.0
2024-02-28 12:15:00,208.26,208.33,208.17,208.18,1476.0,207.3686,207.4383,207.279,207.2889,1476.0
2024-02-28 12:20:00,208.07,208.13,207.97,208.07,2799.0,207.1794,207.2392,207.0798,207.1794,2799.0
2024-02-28 12:25:00,208.07,208.07,207.89,207.91,2679.0,207.1794,207.1794,207.0002,207.0201,2679.0
2024-02-28 12:30:00,207.87,207.87,207.46,207.53,4554.0,206.9803,206.9803,206.572,206.6417,4554.0
2024-02-28 12:35:00,207.45,207.5,207.32,207.32,5525.0,206.5621,206.6119,206.4326,206.4326,5525.0
2024-02-28 12:40:00,207.45,207.63,207.36,207.63,1200.0,206.5621,206.7413,206.4725,206.7413,1200.0
2024-02-28 12:45:00,207.6,207.82,207.6,207.69,3032.0,206.7114,206.9305,206.7114,206.801,3032.0
2024-02-28 12:50:00,207.67,207.74,207.63,207.71,1425.0,206.7811,206.8508,206.7413,206.821,1425.0
2024-02-28 12:55:00,207.72,207.8,207.66,207.68,2139.0,206.8309,206.9106,206.7712,206.7911,2139.0
2024-02-28 13:00:00,207.66,207.7,207.45,207.45,1300.0,206.7712,206.811,206.5621,206.5621,1300.0
2024-02-28 13:05:00,207.42,207.47,207.4,207.42,700.0,206.5322,206.582,206.5123,206.5322,700.0
2024-02-28 13:10:00,207.48,207.68,207.48,207.68,400.0,206.5919,206.7911,206.5919,206.7911,400.0
2024-02-28 13:15:00,207.71,208.01,207.71,207.87,2300.0,206.821,207.1197,206.821,206.9803,2300.0
2024-02-28 13:20:00,208.01,208.07,207.97,208.05,2441.0,207.1197,207.1794,207.0798,207.1595,2441.0
2024-02-28 13:25:00,207.99,208.16,207.95,208.12,3312.0,207.0998,207.269,207.0599,207.2292,3312.0
2024-02-28 13:30:00,208.23,208.25,208.11,208.11,2700.0,207.3387,207.3586,207.2192,207.2192,2700.0
2024-02-28 13:35:00,208.11,208.15,207.98,208.14,2102.0,207.2192,207.2591,207.0898,207.2491,2102.0
2024-02-28 13:40:00,208.2,208.21,208.12,208.13,1827.0,207.3089,207.3188,207.2292,207.2392,1827.0
2024-02-28 13:45:00,208.1,208.18,207.95,207.95,2181.0,207.2093,207.2889,207.0599,207.0599,2181.0
2024-02-28 13:50:00,207.94,207.95,207.84,207.95,1565.0,207.05,207.0599,206.9504,207.0599,1565.0
2024-02-28 13:55:00,207.97,208.08,207.97,208.07,1798.0,207.0798,207.1894,207.0798,207.1794,1798.0
2024-02-28 14:00:00,208.12,208.21,208.08,208.08,2971.0,207.2292,207.3188,207.1894,207.1894,2971.0
2024-02-28 14:05:00,208.03,208.03,207.95,207.95,2101.0,207.1396,207.1396,207.0599,207.0599,2101.0
2024-02-28 14:10:00,207.94,207.94,207.66,207.71,2387.0,207.05,207.05,206.7712,206.821,2387.0
2024-02-28 14:15:00,207.7,207.91,207.67,207.87,8343.0,206.811,207.0201,206.7811,206.9803,8343.0
2024-02-28 14:20:00,207.87,207.91,207.82,207.91,1799.0,206.9803,207.0201,206.9305,207.0201,1799.0
2024-02-28 14:25:00,207.89,207.89,207.71,207.71,700.0,207.0002,207.0002,206.821,206.821,700.0
2024-02-28 14:30:00,207.64,207.64,207.5,207.63,2500.0,206.7513,206.7513,206.6119,206.7413,2500.0
2024-02-28 14:35:00,207.58,207.58,207.29,207.49,4356.0,206.6915,206.6915,206.4028,206.6019,4356.0
2024-02-28 14:40:00,207.46,207.56,207.38,207.55,1900.0,206.572,206.6716,206.4924,206.6616,1900.0
2024-02-28 14:45:00,207.57,207.68,207.57,207.6,4519.0,206.6816,206.7911,206.6816,206.7114,4519.0
2024-02-28 14:50:00,207.51,207.59,207.35,207.58,6901.0,206.6218,206.7015,206.4625,206.6915,6901.0
2024-02-28 14:55:00,207.63,207.77,207.63,207.77,964.0,206.7413,206.8807,206.7413,206.8807,964.0
2024-02-28 15:00:00,207.83,207.99,207.78,207.96,3311.0,206.9404,207.0998,206.8907,207.0699,3311.0
2024-02-28 15:05:00,207.94,207.94,207.66,207.75,4131.0,207.05,207.05,206.7712,206.8608,4131.0
2024-02-28 15:10:00,207.74,207.74,207.56,207.61,2322.0,206.8508,206.8508,206.6716,206.7214,2322.0
2024-02-28 15:15:00,207.56,207.76,207.56,207.74,2191.0,206.6716,206.8707,206.6716,206.8508,2191.0
2024-02-28 15:20:00,207.82,207.88,207.66,207.87,2350.0,206.9305,206.9902,206.7712,206.9803,2350.0
2024-02-28 15:25:00,207.88,208.05,207.8,208.03,3080.0,206.9902,207.1595,206.9106,207.1396,3080.0
2024-02-28 15:30:00,207.98,207.99,207.84,207.97,1582.0,207.0898,207.0998,206.9504,207.0798,1582.0
2024-02-28 15:35:00,208.03,208.03,207.81,207.86,4221.0,207.1396,207.1396,206.9205,206.9703,4221.0
2024-02-28 15:40:00,207.8,207.9,207.75,207.75,3181.0,206.9106,207.0101,206.8608,206.8608,3181.0
2024-02-28 15:45:00,207.74,207.74,207.51,207.66,11064.0,206.8508,206.8508,206.6218,206.7712,11064.0
2024-02-28 15:50:00,207.6,207.63,207.15,207.19,36976.0,206.7114,206.7413,206.2634,206.3032,36976.0
2024-02-28 15:55:00,207.22,207.56,207.16,207.42,50508.0,206.3331,206.6716,206.2733,206.5322,50508.0
2024-02-29 09:30:00,210.02,210.64,209.96,210.31,33296.0,209.1211,209.7384,209.0613,209.4098,33296.0
2024-02-29 09:35:00,210.57,210.77,210.13,210.26,5221.0,209.6687,209.8679,209.2306,209.36,5221.0
2024-02-29 09:40:00,210.25,210.34,209.95,210.2,7366.0,209.3501,209.4397,209.0514,209.3003,7366.0
2024-02-29 09:45:00,210.28,210.4,209.81,209.91,12822.0,209.38,209.4994,208.912,209.0115,12822.0
2024-02-29 09:50:00,209.83,210.54,209.82,210.45,4762.0,208.9319,209.6388,208.9219,209.5492,4762.0
2024-02-29 09:55:00,210.45,210.55,210.28,210.31,3532.0,209.5492,209.6488,209.38,209.4098,3532.0
2024-02-29 10:00:00,210.47,210.65,210.38,210.65,6172.0,209.5691,209.7484,209.4795,209.7484,6172.0
2024-02-29 10:05:00,210.68,210.89,210.24,210.52,8619.0,209.7782,209.9873,209.3401,209.6189,8619.0
2024-02-29 10:10:00,210.42,210.42,209.58,209.72,8758.0,209.5194,209.5194,208.683,208.8224,8758.0
2024-02-29 10:15:00,209.62,210.15,209.62,210.09,7120.0,208.7228,209.2505,208.7228,209.1908,7120.0
2024-02-29 10:20:00,210.14,210.56,210.01,210.56,908.0,209.2406,209.6588,209.1111,209.6588,908.0
2024-02-29 10:25:00,210.55,210.69,210.45,210.47,1000.0,209.6488,209.7882,209.5492,209.5691,1000.0
2024-02-29 10:30:00,210.6,210.7,210.5,210.54,4113.0,209.6986,209.7982,209.599,209.6388,4113.0
2024-02-29 10:35:00,210.59,210.9,210.54,210.9,7768.0,209.6886,209.9973,209.6388,209.9973,7768.0
2024-02-29 10:40:00,210.9,210.98,210.57,210.59,2671.0,209.9973,210.077,209.6687,209.6886,2671.0
2024-02-29 10:45:00,210.46,210.96,210.42,210.84,3481.0,209.5592,210.057,209.5194,209.9376,3481.0
2024-02-29 10:50:00,210.8,210.85,210.5,210.5,1841.0,209.8977,209.9475,209.599,209.599,1841.0
2024-02-29 10:55:00,210.35,210.53,210.34,210.42,1486.0,209.4497,209.6289,209.4397,209.5194,1486.0
2024-02-29 11:00:00,210.5,210.5,209.58,210.12,8111.0,209.599,209.599,208.683,209.2206,8111.0
2024-02-29 11:05:00,210.12,210.31,210.12,210.15,2330.0,209.2206,209.4098,209.2206,209.2505,2330.0
2024-02-29 11:10:00,210.39,210.48,210.23,210.48,2375.0,209.4895,209.5791,209.3302,209.5791,2375.0
2024-02-29 11:15:00,210.56,210.56,210.47,210.55,1319.0,209.6588,209.6588,209.5691,209.6488,1319.0
2024-02-29 11:20:00,210.54,210.54,210.32,210.37,1638.0,209.6388,209.6388,209.4198,209.4696,1638.0
2024-02-29 11:25:00,210.45,210.45,210.16,210.28,1709.0,209.5492,209.5492,209.2605,209.38,1709.0
2024-02-29 11:30:00,209.96,210.1,209.64,209.64,3252.0,209.0613,209.2007,208.7427,208.7427,3252.0
2024-02-29 11:35:00,209.79,209.94,209.13,209.13,3593.0,208.8921,209.0414,208.2349,208.2349,3593.0
2024-02-29 11:40:00,209.0,209.58,208.85,209.58,7042.0,208.1054,208.683,207.9561,208.683,7042.0
2024-02-29 11:45:00,209.55,209.92,209.37,209.92,2061.0,208.6531,209.0215,208.4739,209.0215,2061.0
2024-02-29 11:50:00,209.97,210.16,209.93,210.16,3372.0,209.0713,209.2605,209.0315,209.2605,3372.0
2024-02-29 11:55:00,210.3,210.46,210.22,210.46,1556.0,209.3999,209.5592,209.3202,209.5592,1556.0
2024-02-29 12:00:00,210.36,210.7,210.34,210.61,2219.0,209.4596,209.7982,209.4397,209.7085,2219.0
2024-02-29 12:05:00,210.57,210.64,210.46,210.53,2363.0,209.6687,209.7384,209.5592,209.6289,2363.0
2024-02-29 12:10:00,210.66,210.73,210.6,210.73,500.0,209.7583,209.828,209.6986,209.828,500.0
2024-02-29 12:15:00,210.79,210.79,210.67,210.78,2291.0,209.8878,209.8878,209.7683,209.8778,2291.0
2024-02-29 12:20:00,210.73,210.84,210.52,210.67,700.0,209.828,209.9376,209.6189,209.7683,700.0
2024-02-29 12:25:00,210.51,210.55,210.35,210.35,2152.0,209.609,209.6488,209.4497,209.4497,2152.0
2024-02-29 12:30:00,210.39,210.62,210.34,210.62,1102.0,209.4895,209.7185,209.4397,209.7185,1102.0
2024-02-29 12:35:00,210.42,210.46,210.35,210.4,4545.0,209.5194,209.5592,209.4497,209.4994,4545.0
2024-02-29 12:40:00,210.57,210.64,210.52,210.64,1109.0,209.6687,209.7384,209.6189,209.7384,1109.0
2024-02-29 12:45:00,210.51,210.76,210.48,210.63,2228.0,209.609,209.8579,209.5791,209.7285,2228.0
2024-02-29 12:50:00,210.59,211.01,210.59,211.01,1700.0,209.6886,210.1068,209.6886,210.1068,1700.0
2024-02-29 12:55:00,211.11,211.24,211.02,211.15,3896.0,210.2064,210.3358,210.1168,210.2462,3896.0
2024-02-29 13:00:00,211.1,211.27,211.1,211.25,1239.0,210.1964,210.3657,210.1964,210.3458,1239.0
2024-02-29 13:05:00,211.31,211.4,211.18,211.33,2400.0,210.4055,210.4952,210.2761,210.4255,2400.0
2024-02-29 13:10:00,211.44,211.61,211.41,211.47,3886.0,210.535,210.7043,210.5051,210.5649,3886.0
2024-02-29 13:15:00,211.38,211.48,211.3,211.43,2980.0,210.4752,210.5748,210.3956,210.525,2980.0
2024-02-29 13:20:00,211.41,211.42,211.32,211.42,1660.0,210.5051,210.5151,210.4155,210.5151,1660.0
2024-02-29 13:25:00,211.46,211.77,211.46,211.75,2499.0,210.5549,210.8636,210.5549,210.8437,2499.0
2024-02-29 13:30:00,211.74,211.82,211.65,211.65,3784.0,210.8337,210.9134,210.7441,210.7441,3784.0
2024-02-29 13:35:00,211.6,211.71,211.52,211.63,3053.0,210.6943,210.8038,210.6146,210.7242,3053.0
2024-02-29 13:40:00,211.51,211.51,211.35,211.39,3610.0,210.6047,210.6047,210.4454,210.4852,3610.0
2024-02-29 13:45:00,211.57,211.59,211.49,211.49,1914.0,210.6644,210.6843,210.5848,210.5848,1914.0
2024-02-29 13:50:00,211.67,211.82,211.67,211.74,2565.0,210.764,210.9134,210.764,210.8337,2565.0
2024-02-29 13:55:00,211.69,211.77,211.67,211.68,2273.0,210.7839,210.8636,210.764,210.774,2273.0
2024-02-29 14:00:00,211.66,211.81,211.57,211.81,2458.0,210.7541,210.9034,210.6644,210.9034,2458.0
2024-02-29 14:05:00,211.75,211.75,211.47,211.59,1456.0,210.8437,210.8437,210.5649,210.6843,1456.0
2024-02-29 14:10:00,211.61,211.87,211.61,211.84,1518.0,210.7043,210.9632,210.7043,210.9333,1518.0
2024-02-29 14:15:00,211.82,212.06,211.81,212.02,6300.0,210.9134,211.1523,210.9034,211.1125,6300.0
2024-02-29 14:20:00,211.94,211.95,211.76,211.76,1664.0,211.0329,211.0428,210.8536,210.8536,1664.0
2024-02-29 14:25:00,211.71,211.71,211.45,211.52,1337.0,210.8038,210.8038,210.5449,210.6146,1337.0
2024-02-29 14:30:00,211.47,211.53,211.28,211.28,1865.0,210.5649,210.6246,210.3757,210.3757,1865.0
2024-02-29 14:35:00,211.5,211.6,211.45,211.6,1453.0,210.5947,210.6943,210.5449,210.6943,1453.0
2024-02-29 14:40:00,211.48,211.51,211.34,211.39,3422.0,210.5748,210.6047,210.4354,210.4852,3422.0
2024-02-29 14:45:00,211.33,211.5,211.23,211.48,1609.0,210.4255,210.5947,210.3259,210.5748,1609.0
2024-02-29 14:50:00,211.43,211.59,211.34,211.34,800.0,210.525,210.6843,210.4354,210.4354,800.0
2024-02-29 14:55:00,211.38,211.69,211.38,211.69,3261.0,210.4752,210.7839,210.4752,210.7839,3261.0
2024-02-29 15:00:00,211.68,211.75,211.5,211.55,3060.0,210.774,210.8437,210.5947,210.6445,3060.0
2024-02-29 15:05:00,211.43,211.53,211.36,211.53,3135.0,210.525,210.6246,210.4553,210.6246,3135.0
2024-02-29 15:10:00,211.51,211.53,211.31,211.31,2728.0,210.6047,210.6246,210.4055,210.4055,2728.0
2024-02-29 15:15:00,211.26,211.51,211.26,211.51,2271.0,210.3558,210.6047,210.3558,210.6047,2271.0
2024-02-29 15:20:00,211.55,211.58,211.43,211.51,2100.0,210.6445,210.6744,210.525,210.6047,2100.0
2024-02-29 15:25:00,211.5,211.54,211.4,211.46,4395.0,210.5947,210.6346,210.4952,210.5549,4395.0
2024-02-29 15:30:00,211.52,211.55,211.43,211.45,8176.0,210.6146,210.6445,210.525,210.5449,8176.0
2024-02-29 15:35:00,211.45,211.72,211.42,211.68,8191.0,210.5449,210.8138,210.5151,210.774,8191.0
2024-02-29 15:40:00,211.67,212.0,211.66,211.87,8930.0,210.764,211.0926,210.7541,210.9632,8930.0
2024-02-29 15:45:00,211.87,212.25,211.87,212.15,13531.0,210.9632,211.3415,210.9632,211.242,13531.0
2024-02-29 15:50:00,212.22,212.51,212.1,212.33,47888.0,211.3117,211.6004,211.1922,211.4212,47888.0
2024-02-29 15:55:00,212.32,212.54,211.73,211.73,106099.0,211.4112,211.6303,210.8238,210.8238,106099.0
2024-03-01 09:30:00,214.01,215.52,213.98,215.1,21478.0,213.094,214.5975,213.0641,214.1793,21478.0
2024-03-01 09:35:00,215.19,215.33,214.38,215.04,93336.0,214.2689,214.4083,213.4624,214.1196,93336.0
2024-03-01 09:40:00,215.06,215.3,214.5,215.23,3994.0,214.1395,214.3785,213.5819,214.3088,3994.0
2024-03-01 09:45:00,215.14,215.23,214.5,214.73,4959.0,214.2192,214.3088,213.5819,213.8109,4959.0
2024-03-01 09:50:00,214.72,215.28,214.57,215.28,2726.0,213.801,214.3586,213.6516,214.3586,2726.0
2024-03-01 09:55:00,215.06,215.67,215.06,215.66,1700.0,214.1395,214.7469,214.1395,214.7369,1700.0
2024-03-01 10:00:00,215.86,216.19,215.44,215.44,9066.0,214.9361,215.2647,214.5179,214.5179,9066.0
2024-03-01 10:05:00,215.63,216.78,215.63,216.78,8278.0,214.7071,215.8521,214.7071,215.8521,8278.0
2024-03-01 10:10:00,216.79,216.98,216.59,216.93,23191.0,215.8621,216.0513,215.6629,216.0015,23191.0
2024-03-01 10:15:00,216.96,217.15,216.8,216.9,7997.0,216.0314,216.2206,215.872,215.9716,7997.0
2024-03-01 10:20:00,216.94,217.13,216.8,217.13,6075.0,216.0115,216.2006,215.872,216.2006,6075.0
2024-03-01 10:25:00,217.11,217.35,217.06,217.06,4438.0,216.1807,216.4197,216.1309,216.1309,4438.0
2024-03-01 10:30:00,217.2,217.2,216.36,216.59,10532.0,216.2703,216.2703,215.4339,215.6629,10532.0
2024-03-01 10:35:00,216.58,216.72,216.52,216.64,7682.0,215.653,215.7924,215.5932,215.7127,7682.0
2024-03-01 10:40:00,216.63,217.02,216.6,217.01,5734.0,215.7028,216.0911,215.6729,216.0812,5734.0
2024-03-01 10:45:00,217.0,217.47,217.0,217.47,10926.0,216.0712,216.5392,216.0712,216.5392,10926.0
2024-03-01 10:50:00,217.46,217.67,217.18,217.66,5021.0,216.5292,216.7383,216.2504,216.7284,5021.0
2024-03-01 10:55:00,217.65,218.0,217.58,217.99,5371.0,216.7184,217.0669,216.6487,217.057,5371.0
2024-03-01 11:00:00,218.03,218.54,217.94,218.5,9135.0,217.0968,217.6046,217.0072,217.5648,9135.0
2024-03-01 11:05:00,218.44,218.59,218.2,218.54,9014.0,217.505,217.6544,217.2661,217.6046,9014.0
2024-03-01 11:10:00,218.56,218.7,218.35,218.5,17886.0,217.6245,217.7639,217.4154,217.5648,17886.0
2024-03-01 11:15:00,218.49,218.98,218.49,218.78,8053.0,217.5548,218.0427,217.5548,217.8436,8053.0
2024-03-01 11:20:00,218.78,219.0,218.71,218.73,12443.0,217.8436,218.0626,217.7739,217.7938,12443.0
2024-03-01 11:25:00,218.7,219.06,218.56,219.01,12930.0,217.7639,218.1224,217.6245,218.0726,12930.0
2024-03-01 11:30:00,219.05,219.11,218.87,218.89,11774.0,218.1124,218.1722,217.9332,217.9531,11774.0
2024-03-01 11:35:00,218.86,219.02,218.69,218.94,11016.0,217.9232,218.0825,217.754,218.0029,11016.0
2024-03-01 11:40:00,218.97,219.09,218.86,218.87,7187.0,218.0328,218.1522,217.9232,217.9332,7187.0
2024-03-01 11:45:00,218.89,219.14,218.8,219.02,13876.0,217.9531,218.202,217.8635,218.0825,13876.0
2024-03-01 11:50:00,219.06,219.14,219.0,219.01,7592.0,218.1224,218.202,218.0626,218.0726,7592.0
2024-03-01 11:55:00,219.0,219.02,218.75,218.89,3900.0,218.0626,218.0825,217.8137,217.9531,3900.0
2024-03-01 12:00:00,218.79,218.8,218.45,218.54,4833.0,217.8535,217.8635,217.515,217.6046,4833.0
2024-03-01 12:05:00,218.54,218.6,218.39,218.41,7292.0,217.6046,217.6643,217.4552,217.4752,7292.0
2024-03-01 12:10:00,218.51,218.98,218.51,218.98,4185.0,217.5747,218.0427,217.5747,218.0427,4185.0
2024-03-01 12:15:00,218.96,219.2,218.96,219.15,5982.0,218.0228,218.2618,218.0228,218.212,5982.0
2024-03-01 12:20:00,219.18,219.35,219.12,219.33,9337.0,218.2419,218.4111,218.1821,218.3912,9337.0
2024-03-01 12:25:00,219.37,219.41,219.32,219.33,4432.0,218.431,218.4709,218.3813,218.3912,4432.0
2024-03-01 12:30:00,219.39,219.57,219.21,219.47,5904.0,218.451,218.6302,218.2717,218.5306,5904.0
2024-03-01 12:35:00,219.4,219.55,219.37,219.41,3803.0,218.4609,218.6103,218.431,218.4709,3803.0
2024-03-01 12:40:00,219.45,219.5,219.35,219.35,14019.0,218.5107,218.5605,218.4111,218.4111,14019.0
2024-03-01 12:45:00,219.38,219.46,219.3,219.44,6365.0,218.441,218.5207,218.3613,218.5008,6365.0
2024-03-01 12:50:00,219.44,219.6,219.43,219.6,5490.0,218.5008,218.6601,218.4908,218.6601,5490.0
2024-03-01 12:55:00,219.66,219.71,219.5,219.67,6918.0,218.7198,218.7696,218.5605,218.7298,6918.0
2024-03-01 13:00:00,219.69,220.06,219.69,220.0,8736.0,218.7497,219.1181,218.7497,219.0584,8736.0
2024-03-01 13:05:00,219.98,220.13,219.94,220.1,4900.0,219.0384,219.1878,218.9986,219.1579,4900.0
2024-03-01 13:10:00,220.12,220.17,220.04,220.14,2330.0,219.1778,219.2276,219.0982,219.1978,2330.0
2024-03-01 13:15:00,220.14,220.14,220.02,220.13,3539.0,219.1978,219.1978,219.0783,219.1878,3539.0
2024-03-01 13:20:00,220.12,220.28,220.1,220.23,6090.0,219.1778,219.3372,219.1579,219.2874,6090.0
2024-03-01 13:25:00,220.23,220.25,219.97,220.17,7920.0,219.2874,219.3073,219.0285,219.2276,7920.0
2024-03-01 13:30:00,220.18,220.25,220.09,220.21,6996.0,219.2376,219.3073,219.148,219.2675,6996.0
2024-03-01 13:35:00,220.22,220.38,220.12,220.38,5370.0,219.2774,219.4367,219.1778,219.4367,5370.0
2024-03-01 13:40:00,220.41,220.69,220.41,220.61,6700.0,219.4666,219.7454,219.4666,219.6657,6700.0
2024-03-01 13:45:00,220.58,220.74,220.58,220.64,3742.0,219.6359,219.7952,219.6359,219.6956,3742.0
2024-03-01 13:50:00,220.69,220.9,220.69,220.86,18864.0,219.7454,219.9545,219.7454,219.9147,18864.0
2024-03-01 13:55:00,220.91,221.08,220.89,221.06,5382.0,219.9645,220.1337,219.9445,220.1138,5382.0
2024-03-01 14:00:00,221.08,221.31,221.08,221.22,12217.0,220.1337,220.3627,220.1337,220.2731,12217.0
2024-03-01 14:05:00,221.24,221.29,220.75,220.84,10730.0,220.293,220.3428,219.8051,219.8948,10730.0
2024-03-01 14:10:00,220.86,221.0,220.75,220.93,13403.0,219.9147,220.0541,219.8051,219.9844,13403.0
2024-03-01 14:15:00,220.95,221.16,220.89,220.96,16432.0,220.0043,220.2134,219.9445,220.0142,16432.0
2024-03-01 14:20:00,220.93,221.17,220.84,221.0,10908.0,219.9844,220.2233,219.8948,220.0541,10908.0
2024-03-01 14:25:00,221.01,221.25,221.0,221.23,13526.0,220.064,220.303,220.0541,220.2831,13526.0
2024-03-01 14:30:00,221.25,221.29,220.86,220.95,10200.0,220.303,220.3428,219.9147,220.0043,10200.0
2024-03-01 14:35:00,220.95,221.01,220.64,220.8,9518.0,220.0043,220.064,219.6956,219.8549,9518.0
2024-03-01 14:40:00,220.8,220.84,220.57,220.82,10121.0,219.8549,219.8948,219.6259,219.8748,10121.0
2024-03-01 14:45:00,220.83,221.0,220.75,220.94,5755.0,219.8848,220.0541,219.8051,219.9943,5755.0
2024-03-01 14:50:00,220.95,221.09,220.92,221.05,6620.0,220.0043,220.1437,219.9744,220.1039,6620.0
2024-03-01 14:55:00,221.07,221.19,221.07,221.13,8467.0,220.1238,220.2433,220.1238,220.1835,8467.0
2024-03-01 15:00:00,221.01,221.03,220.56,220.73,9247.0,220.064,220.0839,219.616,219.7852,9247.0
2024-03-01 15:05:00,220.73,220.88,220.43,220.65,12521.0,219.7852,219.9346,219.4865,219.7056,12521.0
2024-03-01 15:10:00,220.6,220.6,220.25,220.43,13870.0,219.6558,219.6558,219.3073,219.4865,13870.0
2024-03-01 15:15:00,220.34,220.34,219.99,220.26,18666.0,219.3969,219.3969,219.0484,219.3172,18666.0
2024-03-01 15:20:00,220.27,220.27,219.93,220.0,19074.0,219.3272,219.3272,218.9887,219.0584,19074.0
2024-03-01 15:25:00,220.01,220.22,219.92,220.2,8752.0,219.0683,219.2774,218.9787,219.2575,8752.0
2024-03-01 15:30:00,220.23,220.26,220.07,220.14,10607.0,219.2874,219.3172,219.1281,219.1978,10607.0
2024-03-01 15:35:00,220.11,220.19,219.98,220.09,16122.0,219.1679,219.2475,219.0384,219.148,16122.0
2024-03-01 15:40:00,220.08,220.23,220.01,220.23,26169.0,219.138,219.2874,219.0683,219.2874,26169.0
2024-03-01 15:45:00,220.26,220.45,220.24,220.39,15872.0,219.3172,219.5064,219.2973,219.4467,15872.0
2024-03-01 15:50:00,220.39,220.44,220.2,220.4,77345.0,219.4467,219.4965,219.2575,219.4566,77345.0
2024-03-01 15:55:00,220.29,220.63,220.29,220.53,57182.0,219.3471,219.6857,219.3471,219.5861,57182.0
2024-03-04 09:30:00,223.9,224.17,222.7,223.49,24363.0,222.9417,223.2105,221.7468,222.5334,24363.0
2024-03-04 09:35:00,223.48,224.8,223.42,224.75,25462.0,222.5235,223.8378,222.4637,223.788,25462.0
2024-03-04 09:40:00,224.77,225.35,224.73,224.82,18823.0,223.8079,224.3855,223.7681,223.8577,18823.0
2024-03-04 09:45:00,224.78,224.97,224.14,224.14,10404.0,223.8179,224.0071,223.1806,223.1806,10404.0
2024-03-04 09:50:00,224.14,224.17,223.77,224.08,14358.0,223.1806,223.2105,222.8122,223.1209,14358.0
2024-03-04 09:55:00,224.13,224.39,223.36,223.45,11656.0,223.1707,223.4296,222.404,222.4936,11656.0
2024-03-04 10:00:00,223.43,224.0,222.98,224.0,13339.0,222.4737,223.0412,222.0256,223.0412,13339.0
2024-03-04 10:05:00,224.03,224.44,223.79,224.37,28268.0,223.0711,223.4793,222.8321,223.4096,28268.0
2024-03-04 10:10:00,224.45,224.78,224.33,224.68,8539.0,223.4893,223.8179,223.3698,223.7183,8539.0
2024-03-04 10:15:00,224.67,225.02,224.48,224.79,9437.0,223.7084,224.0569,223.5192,223.8279,9437.0
2024-03-04 10:20:00,224.73,224.85,224.57,224.85,4700.0,223.7681,223.8876,223.6088,223.8876,4700.0
2024-03-04 10:25:00,224.87,225.08,224.3,224.55,3348.0,223.9075,224.1166,223.3399,223.5889,3348.0
2024-03-04 10:30:00,224.58,225.14,224.49,225.02,9708.0,223.6187,224.1764,223.5291,224.0569,9708.0
2024-03-04 10:35:00,225.09,225.63,225.01,225.6,13235.0,224.1266,224.6643,224.0469,224.6344,13235.0
2024-03-04 10:40:00,225.55,225.55,225.13,225.4,6202.0,224.5846,224.5846,224.1664,224.4352,6202.0
2024-03-04 10:45:00,225.4,225.61,225.36,225.46,5050.0,224.4352,224.6443,224.3954,224.495,5050.0
2024-03-04 10:50:00,225.53,225.63,225.11,225.12,7933.0,224.5647,224.6643,224.1465,224.1564,7933.0
2024-03-04 10:55:00,225.14,225.15,224.84,225.12,9563.0,224.1764,224.1863,223.8776,224.1564,9563.0
2024-03-04 11:00:00,225.14,225.25,224.98,225.09,10871.0,224.1764,224.2859,224.017,224.1266,10871.0
2024-03-04 11:05:00,225.17,225.28,224.87,225.14,6403.0,224.2062,224.3158,223.9075,224.1764,6403.0
2024-03-04 11:10:00,225.16,225.25,224.96,225.21,9396.0,224.1963,224.2859,223.9971,224.2461,9396.0
2024-03-04 11:15:00,225.22,225.41,225.1,225.22,7239.0,224.256,224.4452,224.1365,224.256,7239.0
2024-03-04 11:20:00,225.23,225.24,224.86,224.87,12148.0,224.266,224.2759,223.8976,223.9075,12148.0
2024-03-04 11:25:00,224.89,224.9,224.62,224.65,9271.0,223.9274,223.9374,223.6586,223.6885,9271.0
2024-03-04 11:30:00,224.68,224.68,224.02,224.09,3986.0,223.7183,223.7183,223.0611,223.1308,3986.0
2024-03-04 11:35:00,224.11,224.73,224.09,224.68,9206.0,223.1508,223.7681,223.1308,223.7183,9206.0
2024-03-04 11:40:00,224.69,224.91,224.68,224.91,4345.0,223.7283,223.9473,223.7183,223.9473,4345.0
2024-03-04 11:45:00,224.91,225.1,224.87,225.1,3879.0,223.9473,224.1365,223.9075,224.1365,3879.0
2024-03-04 11:50:00,225.08,225.17,225.0,225.0,6283.0,224.1166,224.2062,224.037,224.037,6283.0
2024-03-04 11:55:00,225.0,225.16,224.94,225.14,4274.0,224.037,224.1963,223.9772,224.1764,4274.0
2024-03-04 12:00:00,225.12,225.12,224.83,225.1,4382.0,224.1564,224.1564,223.8677,224.1365,4382.0
2024-03-04 12:05:00,225.06,225.07,224.87,224.91,4100.0,224.0967,224.1067,223.9075,223.9473,4100.0
2024-03-04 12:10:00,224.89,225.36,224.89,225.29,9964.0,223.9274,224.3954,223.9274,224.3257,9964.0
2024-03-04 12:15:00,225.28,225.48,225.23,225.3,3851.0,224.3158,224.5149,224.266,224.3357,3851.0
2024-03-04 12:20:00,225.31,225.61,225.28,225.59,3683.0,224.3456,224.6443,224.3158,224.6244,3683.0
2024-03-04 12:25:00,225.54,225.66,225.41,225.52,6321.0,224.5746,224.6941,224.4452,224.5547,6321.0
2024-03-04 12:30:00,225.52,225.72,225.14,225.23,7333.0,224.5547,224.7539,224.1764,224.266,7333.0
2024-03-04 12:35:00,225.27,225.27,225.01,225.03,4037.0,224.3058,224.3058,224.0469,224.0668,4037.0
2024-03-04 12:40:00,225.23,225.45,225.14,225.14,10508.0,224.266,224.485,224.1764,224.1764,10508.0
2024-03-04 12:45:00,225.11,225.55,225.08,225.52,7361.0,224.1465,224.5846,224.1166,224.5547,7361.0
2024-03-04 12:50:00,225.59,225.66,225.29,225.54,4357.0,224.6244,224.6941,224.3257,224.5746,4357.0
2024-03-04 12:55:00,225.51,225.86,225.41,225.7,12504.0,224.5448,224.8933,224.4452,224.734,12504.0
2024-03-04 13:00:00,225.76,226.07,225.72,225.93,7083.0,224.7937,225.1024,224.7539,224.963,7083.0
2024-03-04 13:05:00,225.87,225.87,225.58,225.75,8512.0,224.9032,224.9032,224.6145,224.7837,8512.0
2024-03-04 13:10:00,225.79,225.86,225.7,225.72,6096.0,224.8236,224.8933,224.734,224.7539,6096.0
2024-03-04 13:15:00,225.74,226.01,225.57,225.85,6981.0,224.7738,225.0426,224.6045,224.8833,6981.0
2024-03-04 13:20:00,225.86,225.86,225.09,225.13,4274.0,224.8933,224.8933,224.1266,224.1664,4274.0
2024-03-04 13:25:00,225.14,225.63,225.14,225.54,5727.0,224.1764,224.6643,224.1764,224.5746,5727.0
2024-03-04 13:30:00,225.57,225.87,225.57,225.78,4522.0,224.6045,224.9032,224.6045,224.8136,4522.0
2024-03-04 13:35:00,225.78,225.8,225.63,225.71,5246.0,224.8136,224.8335,224.6643,224.7439,5246.0
2024-03-04 13:40:00,225.68,225.94,225.62,225.94,5598.0,224.714,224.9729,224.6543,224.9729,5598.0
2024-03-04 13:45:00,225.94,226.12,225.85,226.11,11697.0,224.9729,225.1522,224.8833,225.1422,11697.0
2024-03-04 13:50:00,226.12,226.24,225.93,226.24,4903.0,225.1522,225.2716,224.963,225.2716,4903.0
2024-03-04 13:55:00,226.19,226.22,226.0,226.02,7854.0,225.2219,225.2517,225.0327,225.0526,7854.0
2024-03-04 14:00:00,226.08,226.39,226.01,226.35,6634.0,225.1123,225.421,225.0426,225.3812,6634.0
2024-03-04 14:05:00,226.39,226.39,225.85,226.09,7097.0,225.421,225.421,224.8833,225.1223,7097.0
2024-03-04 14:10:00,226.1,226.21,225.99,226.07,3671.0,225.1322,225.2418,225.0227,225.1024,3671.0
2024-03-04 14:15:00,226.1,226.44,226.06,226.44,8197.0,225.1322,225.4708,225.0924,225.4708,8197.0
2024-03-04 14:20:00,226.46,226.52,226.3,226.31,9165.0,225.4907,225.5504,225.3314,225.3413,9165.0
2024-03-04 14:25:00,226.27,226.27,226.11,226.22,7203.0,225.3015,225.3015,225.1422,225.2517,7203.0
2024-03-04 14:30:00,226.25,226.45,226.24,226.41,9996.0,225.2816,225.4807,225.2716,225.4409,9996.0
2024-03-04 14:35:00,226.5,227.1,226.48,227.04,16571.0,225.5305,226.128,225.5106,226.0682,16571.0
2024-03-04 14:40:00,227.04,227.05,226.63,226.82,9890.0,226.0682,226.0782,225.66,225.8492,9890.0
2024-03-04 14:45:00,226.86,227.1,226.73,227.09,7832.0,225.889,226.128,225.7595,226.118,7832.0
2024-03-04 14:50:00,227.1,227.11,226.76,226.89,13386.0,226.128,226.1379,225.7894,225.9189,13386.0
2024-03-04 14:55:00,226.87,226.91,226.68,226.68,3124.0,225.8989,225.9388,225.7098,225.7098,3124.0
2024-03-04 15:00:00,226.64,226.67,226.46,226.53,5287.0,225.6699,225.6998,225.4907,225.5604,5287.0
2024-03-04 15:05:00,226.54,226.69,226.27,226.64,15806.0,225.5704,225.7197,225.3015,225.6699,15806.0
2024-03-04 15:10:00,226.6,226.92,226.59,226.92,8651.0,225.6301,225.9487,225.6201,225.9487,8651.0
2024-03-04 15:15:00,226.87,226.89,226.61,226.82,10025.0,225.8989,225.9189,225.6401,225.8492,10025.0
2024-03-04 15:20:00,226.8,226.86,226.53,226.68,8865.0,225.8292,225.889,225.5604,225.7098,8865.0
2024-03-04 15:25:00,226.7,226.72,226.01,226.02,7824.0,225.7297,225.7496,225.0426,225.0526,7824.0
2024-03-04 15:30:00,226.01,226.27,225.62,225.65,19192.0,225.0426,225.3015,224.6543,224.6842,19192.0
2024-03-04 15:35:00,225.58,225.91,225.25,225.91,19606.0,224.6145,224.9431,224.2859,224.9431,19606.0
2024-03-04 15:40:00,225.93,225.93,224.97,225.09,13014.0,224.963,224.963,224.0071,224.1266,13014.0
2024-03-04 15:45:00,225.08,225.08,223.92,224.06,28873.0,224.1166,224.1166,222.9616,223.101,28873.0
2024-03-04 15:50:00,224.05,224.36,223.7,224.02,49458.0,223.091,223.3997,222.7425,223.0611,49458.0
2024-03-04 15:55:00,224.04,224.22,223.9,224.14,80464.0,223.0811,223.2603,222.9417,223.1806,80464.0
2024-03-05 09:30:00,222.0,222.55,221.01,221.31,13438.0,221.0498,221.5974,220.064,220.3627,13438.0
2024-03-05 09:35:00,221.2,223.0,221.2,223.0,8264.0,220.2532,222.0455,220.2532,222.0455,8264.0
2024-03-05 09:40:00,222.93,223.21,222.14,222.43,29613.0,221.9758,222.2546,221.1892,221.478,29613.0
2024-03-05 09:45:00,222.42,222.44,221.26,221.93,10979.0,221.468,221.4879,220.313,220.9801,10979.0
2024-03-05 09:50:00,221.99,222.36,221.71,222.1,61770.0,221.0398,221.4083,220.761,221.1494,61770.0
2024-03-05 09:55:00,222.14,222.24,221.93,222.17,5157.0,221.1892,221.2888,220.9801,221.2191,5157.0
2024-03-05 10:00:00,222.36,223.12,222.35,222.96,6880.0,221.4083,222.165,221.3983,222.0057,6880.0
2024-03-05 10:05:00,222.92,222.92,221.7,221.72,10496.0,221.9659,221.9659,220.7511,220.771,10496.0
2024-03-05 10:10:00,221.66,222.33,221.66,221.86,6400.0,220.7112,221.3784,220.7112,220.9104,6400.0
2024-03-05 10:15:00,221.86,221.95,220.68,220.68,8924.0,220.9104,221.0,219.7354,219.7354,8924.0
2024-03-05 10:20:00,220.66,220.99,220.36,220.45,14579.0,219.7155,220.0441,219.4168,219.5064,14579.0
2024-03-05 10:25:00,220.59,220.64,220.27,220.37,6807.0,219.6458,219.6956,219.3272,219.4268,6807.0
2024-03-05 10:30:00,220.37,220.41,219.64,219.92,15932.0,219.4268,219.4666,218.6999,218.9787,15932.0
2024-03-05 10:35:00,220.19,220.42,219.47,219.51,6080.0,219.2475,219.4766,218.5306,218.5705,6080.0
2024-03-05 10:40:00,219.49,219.81,219.22,219.5,11443.0,218.5505,218.8692,218.2817,218.5605,11443.0
2024-03-05 10:45:00,219.47,220.2,219.47,219.49,7533.0,218.5306,219.2575,218.5306,218.5505,7533.0
2024-03-05 10:50:00,219.43,220.07,219.43,220.06,4308.0,218.4908,219.1281,218.4908,219.1181,4308.0
2024-03-05 10:55:00,220.13,220.24,219.99,220.0,4707.0,219.1878,219.2973,219.0484,219.0584,4707.0
2024-03-05 11:00:00,220.23,220.43,220.14,220.31,4300.0,219.2874,219.4865,219.1978,219.367,4300.0
2024-03-05 11:05:00,220.32,220.58,220.3,220.37,3932.0,219.377,219.6359,219.3571,219.4268,3932.0
2024-03-05 11:10:00,220.33,220.36,219.79,220.12,4140.0,219.3869,219.4168,218.8493,219.1778,4140.0
2024-03-05 11:15:00,220.14,220.18,219.94,220.17,4483.0,219.1978,219.2376,218.9986,219.2276,4483.0
2024-03-05 11:20:00,220.35,220.94,220.35,220.79,4176.0,219.4069,219.9943,219.4069,219.845,4176.0
2024-03-05 11:25:00,220.77,220.83,220.53,220.65,4800.0,219.8251,219.8848,219.5861,219.7056,4800.0
2024-03-05 11:30:00,220.62,220.92,220.43,220.53,8376.0,219.6757,219.9744,219.4865,219.5861,8376.0
2024-03-05 11:35:00,220.48,220.5,220.02,220.15,6769.0,219.5363,219.5562,219.0783,219.2077,6769.0
2024-03-05 11:40:00,220.2,220.3,219.81,220.07,7394.0,219.2575,219.3571,218.8692,219.1281,7394.0
2024-03-05 11:45:00,220.09,220.46,219.93,220.18,5024.0,219.148,219.5164,218.9887,219.2376,5024.0
2024-03-05 11:50:00,220.26,220.26,219.77,219.77,3312.0,219.3172,219.3172,218.8293,218.8293,3312.0
2024-03-05 11:55:00,219.81,220.3,219.68,220.23,3628.0,218.8692,219.3571,218.7397,219.2874,3628.0
2024-03-05 12:00:00,220.27,220.44,220.22,220.44,2879.0,219.3272,219.4965,219.2774,219.4965,2879.0
2024-03-05 12:05:00,220.43,220.44,220.22,220.31,5654.0,219.4865,219.4965,219.2774,219.367,5654.0
2024-03-05 12:10:00,220.29,220.51,220.27,220.4,4366.0,219.3471,219.5662,219.3272,219.4566,4366.0
2024-03-05 12:15:00,220.43,220.43,220.12,220.16,2800.0,219.4865,219.4865,219.1778,219.2177,2800.0
2024-03-05 12:20:00,220.13,220.52,219.95,220.45,12333.0,219.1878,219.5761,219.0086,219.5064,12333.0
2024-03-05 12:25:00,220.47,220.79,220.47,220.78,11386.0,219.5263,219.845,219.5263,219.835,11386.0
2024-03-05 12:30:00,220.83,220.83,220.51,220.52,6303.0,219.8848,219.8848,219.5662,219.5761,6303.0
2024-03-05 12:35:00,220.43,220.56,220.33,220.38,6994.0,219.4865,219.616,219.3869,219.4367,6994.0
2024-03-05 12:40:00,220.33,220.54,220.24,220.54,3760.0,219.3869,219.596,219.2973,219.596,3760.0
2024-03-05 12:45:00,220.56,220.7,220.38,220.38,4928.0,219.616,219.7554,219.4367,219.4367,4928.0
2024-03-05 12:50:00,220.44,220.6,220.36,220.49,3900.0,219.4965,219.6558,219.4168,219.5463,3900.0
2024-03-05 12:55:00,220.49,220.65,220.43,220.43,5258.0,219.5463,219.7056,219.4865,219.4865,5258.0
2024-03-05 13:00:00,220.4,220.4,219.9,220.0,6978.0,219.4566,219.4566,218.9588,219.0584,6978.0
2024-03-05 13:05:00,219.99,220.15,219.84,220.15,4886.0,219.0484,219.2077,218.899,219.2077,4886.0
2024-03-05 13:10:00,220.12,220.13,219.84,219.93,3870.0,219.1778,219.1878,218.899,218.9887,3870.0
2024-03-05 13:15:00,219.99,219.99,219.39,219.58,5190.0,219.0484,219.0484,218.451,218.6402,5190.0
2024-03-05 13:20:00,219.49,219.56,219.1,219.23,4867.0,218.5505,218.6202,218.1622,218.2916,4867.0
2024-03-05 13:25:00,219.28,219.5,219.18,219.45,7152.0,218.3414,218.5605,218.2419,218.5107,7152.0
2024-03-05 13:30:00,219.39,219.78,219.38,219.54,4291.0,218.451,218.8393,218.441,218.6003,4291.0
2024-03-05 13:35:00,219.58,219.76,219.07,219.2,8496.0,218.6402,218.8194,218.1323,218.2618,8496.0
2024-03-05 13:40:00,219.18,219.26,218.81,218.85,10967.0,218.2419,218.3215,217.8734,217.9133,10967.0
2024-03-05 13:45:00,218.86,219.03,218.82,218.95,8403.0,217.9232,218.0925,217.8834,218.0128,8403.0
2024-03-05 13:50:00,218.98,219.25,218.73,219.14,10687.0,218.0427,218.3116,217.7938,218.202,10687.0
2024-03-05 13:55:00,219.15,219.16,218.83,218.83,5746.0,218.212,218.2219,217.8934,217.8934,5746.0
2024-03-05 14:00:00,218.82,219.19,218.81,219.11,8548.0,217.8834,218.2518,217.8734,218.1722,8548.0
2024-03-05 14:05:00,219.17,219.39,219.02,219.25,5564.0,218.2319,218.451,218.0825,218.3116,5564.0
2024-03-05 14:10:00,219.27,219.43,219.17,219.21,7758.0,218.3315,218.4908,218.2319,218.2717,7758.0
2024-03-05 14:15:00,219.2,219.41,218.99,219.02,10429.0,218.2618,218.4709,218.0527,218.0825,10429.0
2024-03-05 14:20:00,219.05,219.26,218.88,219.2,7527.0,218.1124,218.3215,217.9431,218.2618,7527.0
2024-03-05 14:25:00,219.19,219.43,219.19,219.33,7510.0,218.2518,218.4908,218.2518,218.3912,7510.0
2024-03-05 14:30:00,219.35,219.38,218.96,218.97,13819.0,218.4111,218.441,218.0228,218.0328,13819.0
2024-03-05 14:35:00,218.99,219.15,218.81,218.95,6881.0,218.0527,218.212,217.8734,218.0128,6881.0
2024-03-05 14:40:00,218.87,218.98,218.53,218.53,8344.0,217.9332,218.0427,217.5946,217.5946,8344.0
2024-03-05 14:45:00,218.51,218.78,218.46,218.66,7274.0,217.5747,217.8436,217.5249,217.7241,7274.0
2024-03-05 14:50:00,218.67,218.89,218.62,218.63,9694.0,217.734,217.9531,217.6843,217.6942,9694.0
2024-03-05 14:55:00,218.58,218.7,218.54,218.61,9604.0,217.6444,217.7639,217.6046,217.6743,9604.0
2024-03-05 15:00:00,218.69,219.07,218.66,218.96,7800.0,217.754,218.1323,217.7241,218.0228,7800.0
2024-03-05 15:05:00,219.02,219.16,218.58,218.6,8084.0,218.0825,218.2219,217.6444,217.6643,8084.0
2024-03-05 15:10:00,218.6,218.73,218.36,218.36,5354.0,217.6643,217.7938,217.4254,217.4254,5354.0
2024-03-05 15:15:00,218.4,218.72,218.29,218.65,3135.0,217.4652,217.7838,217.3557,217.7141,3135.0
2024-03-05 15:20:00,218.64,218.66,218.32,218.56,5788.0,217.7042,217.7241,217.3855,217.6245,5788.0
2024-03-05 15:25:00,218.54,218.57,218.32,218.39,10488.0,217.6046,217.6345,217.3855,217.4552,10488.0
2024-03-05 15:30:00,218.42,218.94,218.38,218.94,14362.0,217.4851,218.0029,217.4453,218.0029,14362.0
2024-03-05 15:35:00,218.98,219.04,218.77,218.97,14382.0,218.0427,218.1025,217.8336,218.0328,14382.0
2024-03-05 15:40:00,218.99,219.52,218.91,219.45,21234.0,218.0527,218.5804,217.973,218.5107,21234.0
2024-03-05 15:45:00,219.46,219.96,219.38,219.95,12028.0,218.5207,219.0185,218.441,219.0086,12028.0
2024-03-05 15:50:00,219.93,220.41,219.75,220.4,38784.0,218.9887,219.4666,218.8094,219.4566,38784.0
2024-03-05 15:55:00,220.41,220.7,220.2,220.62,40225.0,219.4666,219.7554,219.2575,219.6757,40225.0
2024-03-06 09:30:00,225.24,225.74,224.88,225.56,13512.0,224.2759,224.7738,223.9175,224.5946,13512.0
2024-03-06 09:35:00,225.51,226.07,225.01,225.52,31140.0,224.5448,225.1024,224.0469,224.5547,31140.0
2024-03-06 09:40:00,225.38,226.48,225.31,226.48,6600.0,224.4153,225.5106,224.3456,225.5106,6600.0
2024-03-06 09:45:00,226.51,226.9,226.0,226.31,9663.0,225.5405,225.9288,225.0327,225.3413,9663.0
2024-03-06 09:50:00,226.38,226.38,225.44,225.66,6647.0,225.411,225.411,224.4751,224.6941,6647.0
2024-03-06 09:55:00,225.54,225.74,225.14,225.25,8698.0,224.5746,224.7738,224.1764,224.2859,8698.0
2024-03-06 10:00:00,225.18,225.37,224.62,224.67,14599.0,224.2162,224.4054,223.6586,223.7084,14599.0
2024-03-06 10:05:00,224.56,224.6,223.68,224.15,11412.0,223.5988,223.6387,222.7226,223.1906,11412.0
2024-03-06 10:10:00,224.14,224.69,224.14,224.59,6885.0,223.1806,223.7283,223.1806,223.6287,6885.0
2024-03-06 10:15:00,224.6,225.17,224.6,225.06,8904.0,223.6387,224.2062,223.6387,224.0967,8904.0
2024-03-06 10:20:00,225.0,225.48,225.0,225.14,6599.0,224.037,224.5149,224.037,224.1764,6599.0
2024-03-06 10:25:00,225.07,225.39,224.77,225.34,5833.0,224.1067,224.4253,223.8079,224.3755,5833.0
2024-03-06 10:30:00,225.21,225.79,225.05,225.79,8472.0,224.2461,224.8236,224.0867,224.8236,8472.0
2024-03-06 10:35:00,225.74,225.97,225.68,225.83,14753.0,224.7738,225.0028,224.714,224.8634,14753.0
2024-03-06 10:40:00,225.82,225.93,225.41,225.59,8342.0,224.8534,224.963,224.4452,224.6244,8342.0
2024-03-06 10:45:00,225.65,226.3,225.65,226.3,5370.0,224.6842,225.3314,224.6842,225.3314,5370.0
2024-03-06 10:50:00,226.34,226.55,226.23,226.32,20453.0,225.3712,225.5803,225.2617,225.3513,20453.0
2024-03-06 10:55:00,226.29,226.64,226.28,226.57,5075.0,225.3214,225.6699,225.3115,225.6002,5075.0
2024-03-06 11:00:00,226.64,227.09,226.61,226.68,7720.0,225.6699,226.118,225.6401,225.7098,7720.0
2024-03-06 11:05:00,226.76,227.01,226.56,226.96,5123.0,225.7894,226.0383,225.5903,225.9886,5123.0
2024-03-06 11:10:00,227.02,227.18,226.94,226.99,4872.0,226.0483,226.2076,225.9686,226.0184,4872.0
2024-03-06 11:15:00,226.93,226.99,226.81,226.98,5198.0,225.9587,226.0184,225.8392,226.0085,5198.0
2024-03-06 11:20:00,227.0,227.05,226.44,226.61,6998.0,226.0284,226.0782,225.4708,225.6401,6998.0
2024-03-06 11:25:00,226.6,226.81,226.46,226.74,3349.0,225.6301,225.8392,225.4907,225.7695,3349.0
2024-03-06 11:30:00,226.77,226.77,225.81,226.03,7134.0,225.7994,225.7994,224.8435,225.0625,7134.0
2024-03-06 11:35:00,226.11,226.64,226.11,226.49,2403.0,225.1422,225.6699,225.1422,225.5206,2403.0
2024-03-06 11:40:00,226.67,226.83,226.62,226.83,1506.0,225.6998,225.8591,225.65,225.8591,1506.0
2024-03-06 11:45:00,226.69,226.93,226.68,226.82,3148.0,225.7197,225.9587,225.7098,225.8492,3148.0
2024-03-06 11:50:00,226.88,227.35,226.88,227.3,10118.0,225.9089,226.3769,225.9089,226.3271,10118.0
2024-03-06 11:55:00,227.35,227.65,227.35,227.41,5501.0,226.3769,226.6756,226.3769,226.4366,5501.0
2024-03-06 12:00:00,227.46,227.68,227.41,227.5,5050.0,226.4864,226.7055,226.4366,226.5263,5050.0
2024-03-06 12:05:00,227.6,227.9,227.45,227.84,3046.0,226.6258,226.9245,226.4765,226.8648,3046.0
2024-03-06 12:10:00,227.9,228.22,227.9,228.22,7324.0,226.9245,227.2432,226.9245,227.2432,7324.0
2024-03-06 12:15:00,228.21,228.21,227.82,227.82,29124.0,227.2332,227.2332,226.8449,226.8449,29124.0
2024-03-06 12:20:00,227.89,228.07,227.75,227.85,6215.0,226.9146,227.0938,226.7752,226.8748,6215.0
2024-03-06 12:25:00,227.85,228.14,227.85,228.03,5413.0,226.8748,227.1635,226.8748,227.054,5413.0
2024-03-06 12:30:00,228.0,228.26,227.98,227.99,3324.0,227.0241,227.283,227.0042,227.0142,3324.0
2024-03-06 12:35:00,227.99,228.12,227.77,227.82,5438.0,227.0142,227.1436,226.7951,226.8449,5438.0
2024-03-06 12:40:00,227.84,227.84,227.54,227.65,3842.0,226.8648,226.8648,226.5661,226.6756,3842.0
2024-03-06 12:45:00,227.57,227.57,227.22,227.4,6611.0,226.596,226.596,226.2475,226.4267,6611.0
2024-03-06 12:50:00,227.39,227.65,227.25,227.26,5598.0,226.4167,226.6756,226.2773,226.2873,5598.0
2024-03-06 12:55:00,227.24,227.51,227.21,227.4,1964.0,226.2674,226.5362,226.2375,226.4267,1964.0
2024-03-06 13:00:00,227.41,227.66,227.41,227.66,1561.0,226.4366,226.6856,226.4366,226.6856,1561.0
2024-03-06 13:05:00,227.44,227.49,227.31,227.47,3535.0,226.4665,226.5163,226.3371,226.4964,3535.0
2024-03-06 13:10:00,227.44,227.86,227.43,227.86,3156.0,226.4665,226.8847,226.4566,226.8847,3156.0
2024-03-06 13:15:00,227.98,228.18,227.85,228.04,15903.0,227.0042,227.2033,226.8748,227.0639,15903.0
2024-03-06 13:20:00,228.05,228.65,228.05,228.61,3101.0,227.0739,227.6713,227.0739,227.6315,3101.0
2024-03-06 13:25:00,228.66,228.75,228.39,228.44,7883.0,227.6813,227.7709,227.4124,227.4622,7883.0
2024-03-06 13:30:00,228.48,228.51,227.06,227.53,16510.0,227.5021,227.5319,226.0881,226.5561,16510.0
2024-03-06 13:35:00,227.45,227.69,226.62,227.69,15113.0,226.4765,226.7154,225.65,226.7154,15113.0
2024-03-06 13:40:00,227.64,228.2,227.64,228.2,7532.0,226.6657,227.2233,226.6657,227.2233,7532.0
2024-03-06 13:45:00,228.27,228.27,226.74,226.82,13785.0,227.293,227.293,225.7695,225.8492,13785.0
2024-03-06 13:50:00,226.73,227.02,226.42,226.81,20388.0,225.7595,226.0483,225.4509,225.8392,20388.0
2024-03-06 13:55:00,226.77,227.56,226.77,227.56,7893.0,225.7994,226.586,225.7994,226.586,7893.0
2024-03-06 14:00:00,227.31,227.31,226.78,226.95,12563.0,226.3371,226.3371,225.8093,225.9786,12563.0
2024-03-06 14:05:00,227.04,227.55,227.04,227.27,6559.0,226.0682,226.576,226.0682,226.2972,6559.0
2024-03-06 14:10:00,227.23,227.66,226.9,226.91,3563.0,226.2574,226.6856,225.9288,225.9388,3563.0
2024-03-06 14:15:00,226.9,227.15,226.2,227.07,7850.0,225.9288,226.1777,225.2318,226.0981,7850.0
2024-03-06 14:20:00,227.04,227.52,227.04,227.43,1436.0,226.0682,226.5462,226.0682,226.4566,1436.0
2024-03-06 14:25:00,227.4,227.59,227.16,227.59,2360.0,226.4267,226.6159,226.1877,226.6159,2360.0
2024-03-06 14:30:00,227.74,227.75,226.77,226.82,6920.0,226.7652,226.7752,225.7994,225.8492,6920.0
2024-03-06 14:35:00,226.62,227.03,226.62,226.92,2813.0,225.65,226.0583,225.65,225.9487,2813.0
2024-03-06 14:40:00,226.87,227.13,226.65,227.0,4093.0,225.8989,226.1578,225.6799,226.0284,4093.0
2024-03-06 14:45:00,226.98,226.99,226.1,226.38,6176.0,226.0085,226.0184,225.1322,225.411,6176.0
2024-03-06 14:50:00,226.32,226.74,226.32,226.36,7859.0,225.3513,225.7695,225.3513,225.3911,7859.0
2024-03-06 14:55:00,226.37,226.37,225.59,225.84,14088.0,225.4011,225.4011,224.6244,224.8734,14088.0
2024-03-06 15:00:00,225.77,226.06,225.39,226.06,7752.0,224.8037,225.0924,224.4253,225.0924,7752.0
2024-03-06 15:05:00,226.05,226.24,226.02,226.1,4600.0,225.0825,225.2716,225.0526,225.1322,4600.0
2024-03-06 15:10:00,226.12,226.37,225.4,225.47,14957.0,225.1522,225.4011,224.4352,224.5049,14957.0
2024-03-06 15:15:00,225.51,226.22,225.51,225.99,7734.0,224.5448,225.2517,224.5448,225.0227,7734.0
2024-03-06 15:20:00,225.98,226.04,225.2,225.49,10866.0,225.0128,225.0725,224.2361,224.5249,10866.0
2024-03-06 15:25:00,225.5,225.76,225.35,225.76,13534.0,224.5348,224.7937,224.3855,224.7937,13534.0
2024-03-06 15:30:00,225.81,225.81,225.1,225.13,14288.0,224.8435,224.8435,224.1365,224.1664,14288.0
2024-03-06 15:35:00,225.15,225.54,224.81,225.53,8097.0,224.1863,224.5746,223.8478,224.5647,8097.0
2024-03-06 15:40:00,225.6,225.8,225.57,225.75,10539.0,224.6344,224.8335,224.6045,224.7837,10539.0
2024-03-06 15:45:00,225.75,226.44,225.75,226.29,17382.0,224.7837,225.4708,224.7837,225.3214,17382.0
2024-03-06 15:50:00,226.26,226.26,225.59,226.06,41896.0,225.2916,225.2916,224.6244,225.0924,41896.0
2024-03-06 15:55:00,226.07,226.44,226.07,226.37,54191.0,225.1024,225.4708,225.1024,225.4011,54191.0
2024-03-07 09:30:00,229.68,230.49,229.46,230.49,30734.0,228.6969,229.5035,228.4779,229.5035,30734.0
2024-03-07 09:35:00,230.59,231.48,230.59,231.02,11939.0,229.603,230.4892,229.603,230.0312,11939.0
2024-03-07 09:40:00,231.05,231.05,230.23,230.41,42056.0,230.0611,230.0611,229.2446,229.4238,42056.0
2024-03-07 09:45:00,230.41,230.41,229.49,230.4,16836.0,229.4238,229.4238,228.5077,229.4138,16836.0
2024-03-07 09:50:00,230.34,231.12,230.23,231.09,18805.0,229.3541,230.1308,229.2446,230.1009,18805.0
2024-03-07 09:55:00,231.06,231.37,230.66,230.71,14519.0,230.071,230.3797,229.6727,229.7225,14519.0
2024-03-07 10:00:00,230.78,231.24,230.78,231.24,7796.0,229.7922,230.2502,229.7922,230.2502,7796.0
2024-03-07 10:05:00,231.26,231.42,230.83,231.11,8365.0,230.2702,230.4295,229.842,230.1208,8365.0
2024-03-07 10:10:00,231.26,231.82,231.12,231.75,39613.0,230.2702,230.8278,230.1308,230.7581,39613.0
2024-03-07 10:15:00,231.77,232.22,231.73,231.86,10386.0,230.778,231.226,230.7381,230.8676,10386.0
2024-03-07 10:20:00,232.02,232.45,231.96,232.27,6327.0,231.0269,231.4551,230.9672,231.2758,6327.0
2024-03-07 10:25:00,232.36,232.39,232.11,232.39,6913.0,231.3654,231.3953,231.1165,231.3953,6913.0
2024-03-07 10:30:00,232.41,232.41,231.93,232.15,7318.0,231.4152,231.4152,230.9373,231.1563,7318.0
2024-03-07 10:35:00,232.14,232.75,232.01,232.72,14159.0,231.1464,231.7538,231.0169,231.7239,14159.0
2024-03-07 10:40:00,232.65,233.02,232.61,233.02,8814.0,231.6542,232.0226,231.6144,232.0226,8814.0
2024-03-07 10:45:00,233.07,233.21,232.85,232.86,15217.0,232.0724,232.2118,231.8534,231.8633,15217.0
2024-03-07 10:50:00,232.8,232.8,232.22,232.23,9890.0,231.8036,231.8036,231.226,231.236,9890.0
2024-03-07 10:55:00,232.2,232.79,232.17,232.53,7403.0,231.2061,231.7936,231.1763,231.5347,7403.0
2024-03-07 11:00:00,232.7,232.86,232.57,232.77,5141.0,231.704,231.8633,231.5746,231.7737,5141.0
2024-03-07 11:05:00,232.77,233.23,232.76,233.12,7638.0,231.7737,232.2317,231.7637,232.1222,7638.0
2024-03-07 11:10:00,233.13,233.39,233.0,233.17,5914.0,232.1322,232.391,232.0027,232.172,5914.0
2024-03-07 11:15:00,233.02,233.25,232.99,233.24,4660.0,232.0226,232.2516,231.9928,232.2417,4660.0
2024-03-07 11:20:00,233.28,233.6,233.17,233.6,6551.0,232.2815,232.6001,232.172,232.6001,6551.0
2024-03-07 11:25:00,233.61,233.97,233.61,233.89,10084.0,232.6101,232.9686,232.6101,232.8889,10084.0
2024-03-07 11:30:00,233.83,233.83,233.36,233.48,5991.0,232.8292,232.8292,232.3612,232.4807,5991.0
2024-03-07 11:35:00,233.44,233.54,233.18,233.46,6766.0,232.4408,232.5404,232.1819,232.4607,6766.0
2024-03-07 11:40:00,233.42,233.78,233.33,233.66,7004.0,232.4209,232.7794,232.3313,232.6599,7004.0
2024-03-07 11:45:00,233.66,233.69,233.35,233.59,3223.0,232.6599,232.6898,232.3512,232.5902,3223.0
2024-03-07 11:50:00,233.57,233.75,233.56,233.72,6737.0,232.5703,232.7495,232.5603,232.7196,6737.0
2024-03-07 11:55:00,233.73,234.04,233.73,233.89,8845.0,232.7296,233.0383,232.7296,232.8889,8845.0
2024-03-07 12:00:00,233.91,233.99,233.77,233.94,19380.0,232.9088,232.9885,232.7694,232.9387,19380.0
2024-03-07 12:05:00,233.96,234.08,233.9,234.07,17251.0,232.9586,233.0781,232.8989,233.0681,17251.0
2024-03-07 12:10:00,234.06,234.39,234.06,234.28,9960.0,233.0582,233.3868,233.0582,233.2772,9960.0
2024-03-07 12:15:00,234.36,234.69,234.36,234.64,23716.0,233.3569,233.6855,233.3569,233.6357,23716.0
2024-03-07 12:20:00,234.64,234.8,234.4,234.56,14526.0,233.6357,233.795,233.3967,233.556,14526.0
2024-03-07 12:25:00,234.58,234.65,234.4,234.4,9781.0,233.5759,233.6456,233.3967,233.3967,9781.0
2024-03-07 12:30:00,234.29,234.34,233.71,233.91,11611.0,233.2872,233.337,232.7097,232.9088,11611.0
2024-03-07 12:35:00,233.85,234.05,233.62,233.73,5749.0,232.8491,233.0482,232.6201,232.7296,5749.0
2024-03-07 12:40:00,233.6,233.7,233.18,233.66,8634.0,232.6001,232.6997,232.1819,232.6599,8634.0
2024-03-07 12:45:00,233.67,233.81,233.58,233.71,12524.0,232.6698,232.8092,232.5802,232.7097,12524.0
2024-03-07 12:50:00,233.66,234.06,233.65,233.95,13393.0,232.6599,233.0582,232.6499,232.9486,13393.0
2024-03-07 12:55:00,233.94,234.08,233.74,234.08,8911.0,232.9387,233.0781,232.7395,233.0781,8911.0
2024-03-07 13:00:00,234.12,234.2,234.05,234.05,9846.0,233.1179,233.1976,233.0482,233.0482,9846.0
2024-03-07 13:05:00,234.04,234.14,233.7,234.14,17669.0,233.0383,233.1378,232.6997,233.1378,17669.0
2024-03-07 13:10:00,234.15,234.23,233.93,234.0,21917.0,233.1478,233.2274,232.9287,232.9984,21917.0
2024-03-07 13:15:00,233.98,234.15,233.98,234.15,16117.0,232.9785,233.1478,232.9785,233.1478,16117.0
2024-03-07 13:20:00,234.15,234.18,233.91,234.17,5700.0,233.1478,233.1777,232.9088,233.1677,5700.0
2024-03-07 13:25:00,234.08,234.08,233.91,234.07,7024.0,233.0781,233.0781,232.9088,233.0681,7024.0
2024-03-07 13:30:00,234.11,234.18,233.97,234.18,6752.0,233.108,233.1777,232.9686,233.1777,6752.0
2024-03-07 13:35:00,234.2,234.35,234.18,234.35,6653.0,233.1976,233.3469,233.1777,233.3469,6653.0
2024-03-07 13:40:00,234.36,234.39,234.21,234.31,6977.0,233.3569,233.3868,233.2075,233.3071,6977.0
2024-03-07 13:45:00,234.25,234.39,234.15,234.31,7880.0,233.2474,233.3868,233.1478,233.3071,7880.0
2024-03-07 13:50:00,234.36,234.47,234.36,234.44,5876.0,233.3569,233.4664,233.3569,233.4365,5876.0
2024-03-07 13:55:00,234.46,234.51,234.35,234.39,7692.0,233.4565,233.5062,233.3469,233.3868,7692.0
2024-03-07 14:00:00,234.41,234.52,234.05,234.48,9142.0,233.4067,233.5162,233.0482,233.4764,9142.0
2024-03-07 14:05:00,234.49,234.53,234.12,234.2,13962.0,233.4863,233.5262,233.1179,233.1976,13962.0
2024-03-07 14:10:00,234.33,234.66,234.33,234.65,8397.0,233.327,233.6556,233.327,233.6456,8397.0
2024-03-07 14:15:00,234.64,234.72,234.43,234.57,7310.0,233.6357,233.7153,233.4266,233.566,7310.0
2024-03-07 14:20:00,234.63,234.73,234.46,234.64,8211.0,233.6257,233.7253,233.4565,233.6357,8211.0
2024-03-07 14:25:00,234.65,234.73,234.63,234.73,6984.0,233.6456,233.7253,233.6257,233.7253,6984.0
2024-03-07 14:30:00,234.7,234.86,234.6,234.66,4882.0,233.6954,233.8547,233.5959,233.6556,4882.0
2024-03-07 14:35:00,234.65,234.79,234.51,234.61,10663.0,233.6456,233.785,233.5062,233.6058,10663.0
2024-03-07 14:40:00,234.6,234.7,234.56,234.63,7369.0,233.5959,233.6954,233.556,233.6257,7369.0
2024-03-07 14:45:00,234.58,234.84,234.58,234.78,4232.0,233.5759,233.8348,233.5759,233.7751,4232.0
2024-03-07 14:50:00,234.8,234.9,234.74,234.89,9447.0,233.795,233.8946,233.7353,233.8846,9447.0
2024-03-07 14:55:00,234.83,234.83,234.11,234.19,33571.0,233.8249,233.8249,233.108,233.1876,33571.0
2024-03-07 15:00:00,234.17,234.17,233.51,234.07,28866.0,233.1677,233.1677,232.5105,233.0681,28866.0
2024-03-07 15:05:00,234.07,234.27,233.84,233.99,37954.0,233.0681,233.2673,232.8391,232.9885,37954.0
2024-03-07 15:10:00,233.97,234.05,233.73,233.99,13035.0,232.9686,233.0482,232.7296,232.9885,13035.0
2024-03-07 15:15:00,233.97,234.06,233.63,233.89,10386.0,232.9686,233.0582,232.63,232.8889,10386.0
2024-03-07 15:20:00,233.84,233.84,233.36,233.53,25627.0,232.8391,232.8391,232.3612,232.5304,25627.0
2024-03-07 15:25:00,233.53,233.9,233.52,233.78,14253.0,232.5304,232.8989,232.5205,232.7794,14253.0
2024-03-07 15:30:00,233.78,234.19,233.76,234.19,9905.0,232.7794,233.1876,232.7595,233.1876,9905.0
2024-03-07 15:35:00,234.17,234.36,234.05,234.33,8932.0,233.1677,233.3569,233.0482,233.327,8932.0
2024-03-07 15:40:00,234.36,234.56,234.29,234.39,13368.0,233.3569,233.556,233.2872,233.3868,13368.0
2024-03-07 15:45:00,234.29,234.43,233.9,234.02,26643.0,233.2872,233.4266,232.8989,233.0183,26643.0
2024-03-07 15:50:00,234.03,234.71,234.01,234.69,54404.0,233.0283,233.7054,233.0084,233.6855,54404.0
2024-03-07 15:55:00,234.67,234.84,234.2,234.21,138866.0,233.6656,233.8348,233.1976,233.2075,138866.0
2024-03-08 09:30:00,236.93,237.6,235.6,237.49,21926.0,235.9159,236.583,234.5916,236.4735,21926.0
2024-03-08 09:35:00,237.4,237.4,236.24,236.59,10158.0,236.3839,236.3839,235.2288,235.5773,10158.0
2024-03-08 09:40:00,236.68,237.18,236.09,236.19,12419.0,235.667,236.1648,235.0795,235.1791,12419.0
2024-03-08 09:45:00,236.21,237.01,236.19,236.91,20410.0,235.199,235.9955,235.1791,235.896,20410.0
2024-03-08 09:50:00,237.06,237.06,236.57,236.66,8798.0,236.0453,236.0453,235.5574,235.647,8798.0
2024-03-08 09:55:00,236.68,237.26,236.65,237.11,12383.0,235.667,236.2445,235.6371,236.0951,12383.0
2024-03-08 10:00:00,237.11,237.45,236.76,237.45,11297.0,236.0951,236.4337,235.7466,236.4337,11297.0
2024-03-08 10:05:00,237.56,238.16,237.48,238.05,5914.0,236.5432,237.1406,236.4635,237.0311,5914.0
2024-03-08 10:10:00,238.16,238.21,237.6,238.18,7542.0,237.1406,237.1904,236.583,237.1605,7542.0
2024-03-08 10:15:00,238.07,238.16,237.76,237.84,6444.0,237.051,237.1406,236.7423,236.822,6444.0
2024-03-08 10:20:00,237.88,238.42,237.79,238.05,10655.0,236.8618,237.3995,236.7722,237.0311,10655.0
2024-03-08 10:25:00,238.16,238.88,238.1,238.75,9225.0,237.1406,237.8575,237.0809,237.7281,9225.0
2024-03-08 10:30:00,238.92,239.11,238.26,238.57,18689.0,237.8974,238.0866,237.2402,237.5489,18689.0
2024-03-08 10:35:00,238.67,238.67,236.99,237.08,32951.0,237.6484,237.6484,235.9756,236.0652,32951.0
2024-03-08 10:40:00,237.25,237.88,237.02,237.73,17272.0,236.2345,236.8618,236.0055,236.7125,17272.0
2024-03-08 10:45:00,237.33,237.54,236.52,237.0,54302.0,236.3142,236.5233,235.5076,235.9856,54302.0
2024-03-08 10:50:00,236.77,237.3,236.25,237.19,15984.0,235.7566,236.2843,235.2388,236.1748,15984.0
2024-03-08 10:55:00,237.14,237.56,236.82,237.04,14779.0,236.125,236.5432,235.8064,236.0254,14779.0
2024-03-08 11:00:00,237.02,237.06,234.39,234.51,47326.0,236.0055,236.0453,233.3868,233.5062,47326.0
2024-03-08 11:05:00,234.51,234.9,232.6,232.7,53129.0,233.5062,233.8946,231.6044,231.704,53129.0
2024-03-08 11:10:00,232.55,233.93,232.5,233.67,31189.0,231.5546,232.9287,231.5049,232.6698,31189.0
2024-03-08 11:15:00,233.61,233.61,231.08,231.74,54390.0,232.6101,232.6101,230.0909,230.7481,54390.0
2024-03-08 11:20:00,231.58,232.35,230.8,230.97,53372.0,230.5888,231.3555,229.8121,229.9814,53372.0
2024-03-08 11:25:00,231.01,231.65,229.69,229.88,51336.0,230.0212,230.6585,228.7069,228.8961,51336.0
2024-03-08 11:30:00,229.61,229.88,227.04,229.55,75358.0,228.6272,228.8961,226.0682,228.5675,75358.0
2024-03-08 11:35:00,229.51,230.58,229.33,230.44,39510.0,228.5276,229.5931,228.3484,229.4537,39510.0
2024-03-08 11:40:00,230.5,231.11,230.34,231.02,37658.0,229.5134,230.1208,229.3541,230.0312,37658.0
2024-03-08 11:45:00,231.0,231.0,228.79,229.57,28743.0,230.0113,230.0113,227.8107,228.5874,28743.0
2024-03-08 11:50:00,229.63,230.13,228.86,229.18,11124.0,228.6471,229.145,227.8804,228.1991,11124.0
2024-03-08 11:55:00,229.28,229.72,228.75,228.75,13147.0,228.2986,228.7367,227.7709,227.7709,13147.0
2024-03-08 12:00:00,228.5,229.57,228.2,229.07,20426.0,227.522,228.5874,227.2233,228.0895,20426.0
2024-03-08 12:05:00,229.12,229.73,227.69,227.89,12225.0,228.1393,228.7467,226.7154,226.9146,12225.0
2024-03-08 12:10:00,227.76,229.43,227.32,228.6,16994.0,226.7851,228.448,226.347,227.6215,16994.0
2024-03-08 12:15:00,228.74,228.87,227.54,227.56,15989.0,227.7609,227.8904,226.5661,226.586,15989.0
2024-03-08 12:20:00,227.51,228.29,227.51,227.75,8763.0,226.5362,227.3129,226.5362,226.7752,8763.0
2024-03-08 12:25:00,228.26,229.19,228.0,228.85,31252.0,227.283,228.209,227.0241,227.8705,31252.0
2024-03-08 12:30:00,229.01,229.48,228.96,229.03,26087.0,228.0298,228.4978,227.98,228.0497,26087.0
2024-03-08 12:35:00,229.03,229.03,228.41,228.64,14100.0,228.0497,228.0497,227.4324,227.6614,14100.0
2024-03-08 12:40:00,228.75,228.95,228.37,228.62,10140.0,227.7709,227.97,227.3925,227.6415,10140.0
2024-03-08 12:45:00,228.56,228.56,227.99,228.0,11478.0,227.5817,227.5817,227.0142,227.0241,11478.0
2024-03-08 12:50:00,228.03,228.1,227.08,227.22,18656.0,227.054,227.1237,226.108,226.2475,18656.0
2024-03-08 12:55:00,227.22,227.23,225.68,225.97,71392.0,226.2475,226.2574,224.714,225.0028,71392.0
2024-03-08 13:00:00,225.83,226.96,225.68,226.33,33960.0,224.8634,225.9886,224.714,225.3613,33960.0
2024-03-08 13:05:00,226.28,227.14,226.14,227.0,23508.0,225.3115,226.1678,225.1721,226.0284,23508.0
2024-03-08 13:10:00,227.09,227.26,226.41,226.44,20173.0,226.118,226.2873,225.4409,225.4708,20173.0
2024-03-08 13:15:00,226.48,226.85,226.35,226.78,21243.0,225.5106,225.879,225.3812,225.8093,21243.0
2024-03-08 13:20:00,226.67,226.9,225.9,225.91,12586.0,225.6998,225.9288,224.9331,224.9431,12586.0
2024-03-08 13:25:00,225.84,226.34,225.79,225.83,16508.0,224.8734,225.3712,224.8236,224.8634,16508.0
2024-03-08 13:30:00,225.72,226.07,225.12,225.12,23680.0,224.7539,225.1024,224.1564,224.1564,23680.0
2024-03-08 13:35:00,225.1,225.22,224.45,224.99,23820.0,224.1365,224.256,223.4893,224.027,23820.0
2024-03-08 13:40:00,224.92,225.01,224.54,224.91,9111.0,223.9573,224.0469,223.5789,223.9473,9111.0
2024-03-08 13:45:00,224.89,225.32,224.87,224.87,7999.0,223.9274,224.3556,223.9075,223.9075,7999.0
2024-03-08 13:50:00,224.86,225.39,224.65,225.11,7038.0,223.8976,224.4253,223.6885,224.1465,7038.0
2024-03-08 13:55:00,225.33,225.55,224.96,225.47,9403.0,224.3655,224.5846,223.9971,224.5049,9403.0
2024-03-08 14:00:00,225.41,226.55,225.34,226.5,12884.0,224.4452,225.5803,224.3755,225.5305,12884.0
2024-03-08 14:05:00,226.53,226.83,226.3,226.83,11099.0,225.5604,225.8591,225.3314,225.8591,11099.0
2024-03-08 14:10:00,226.88,226.95,226.0,226.0,9960.0,225.9089,225.9786,225.0327,225.0327,9960.0
2024-03-08 14:15:00,226.21,226.71,226.21,226.61,6073.0,225.2418,225.7396,225.2418,225.6401,6073.0
2024-03-08 14:20:00,226.67,227.21,226.47,227.11,11043.0,225.6998,226.2375,225.5007,226.1379,11043.0
2024-03-08 14:25:00,227.25,227.3,226.74,226.93,12664.0,226.2773,226.3271,225.7695,225.9587,12664.0
2024-03-08 14:30:00,226.86,227.36,226.86,227.36,10345.0,225.889,226.3869,225.889,226.3869,10345.0
2024-03-08 14:35:00,227.38,228.0,227.38,227.79,19247.0,226.4068,227.0241,226.4068,226.815,19247.0
2024-03-08 14:40:00,227.87,228.59,227.74,228.52,10552.0,226.8947,227.6116,226.7652,227.5419,10552.0
2024-03-08 14:45:00,228.5,228.58,227.64,227.93,9806.0,227.522,227.6016,226.6657,226.9544,9806.0
2024-03-08 14:50:00,227.94,227.94,226.87,226.87,11595.0,226.9644,226.9644,225.8989,225.8989,11595.0
2024-03-08 14:55:00,226.95,227.62,226.95,227.51,8328.0,225.9786,226.6457,225.9786,226.5362,8328.0
2024-03-08 15:00:00,227.51,228.19,227.5,228.08,13349.0,226.5362,227.2133,226.5263,227.1038,13349.0
2024-03-08 15:05:00,228.18,228.18,226.76,226.76,15331.0,227.2033,227.2033,225.7894,225.7894,15331.0
2024-03-08 15:10:00,226.7,227.03,226.33,226.83,24352.0,225.7297,226.0583,225.3613,225.8591,24352.0
2024-03-08 15:15:00,226.8,226.93,226.19,226.31,11715.0,225.8292,225.9587,225.2219,225.3413,11715.0
2024-03-08 15:20:00,226.36,226.93,226.17,226.86,12174.0,225.3911,225.9587,225.2019,225.889,12174.0
2024-03-08 15:25:00,226.92,227.16,225.85,225.97,16790.0,225.9487,226.1877,224.8833,225.0028,16790.0
2024-03-08 15:30:00,225.99,226.75,225.79,226.5,20690.0,225.0227,225.7795,224.8236,225.5305,20690.0
2024-03-08 15:35:00,226.54,226.61,225.86,225.86,14912.0,225.5704,225.6401,224.8933,224.8933,14912.0
2024-03-08 15:40:00,226.01,226.28,225.9,225.96,12666.0,225.0426,225.3115,224.9331,224.9928,12666.0
2024-03-08 15:45:00,226.0,226.36,226.0,226.18,36077.0,225.0327,225.3911,225.0327,225.2119,36077.0
2024-03-08 15:50:00,226.2,226.4,225.66,225.78,80828.0,225.2318,225.431,224.6941,224.8136,80828.0
2024-03-08 15:55:00,225.79,225.79,224.93,224.93,141484.0,224.8236,224.8236,223.9673,223.9673,141484.0
2024-03-11 09:30:00,222.0,222.74,219.11,219.57,52695.0,221.0498,221.7866,218.1722,218.6302,52695.0
2024-03-11 09:35:00,219.37,222.72,219.33,222.72,27006.0,218.431,221.7667,218.3912,221.7667,27006.0
2024-03-11 09:40:00,222.75,222.86,221.52,222.03,17629.0,221.7966,221.9061,220.5718,221.0797,17629.0
2024-03-11 09:45:00,221.98,222.72,220.94,221.28,20922.0,221.0299,221.7667,219.9943,220.3329,20922.0
2024-03-11 09:50:00,221.36,222.03,220.13,220.13,27337.0,220.4125,221.0797,219.1878,219.1878,27337.0
2024-03-11 09:55:00,220.12,220.78,219.33,219.43,36032.0,219.1778,219.835,218.3912,218.4908,36032.0
2024-03-11 10:00:00,219.35,220.11,219.13,219.35,35665.0,218.4111,219.1679,218.1921,218.4111,35665.0
2024-03-11 10:05:00,219.48,220.5,219.48,220.43,32830.0,218.5406,219.5562,218.5406,219.4865,32830.0
2024-03-11 10:10:00,220.52,220.7,219.81,220.18,18377.0,219.5761,219.7554,218.8692,219.2376,18377.0
2024-03-11 10:15:00,220.09,221.27,220.09,221.1,14274.0,219.148,220.3229,219.148,220.1536,14274.0
2024-03-11 10:20:00,221.16,221.18,220.48,220.77,8691.0,220.2134,220.2333,219.5363,219.8251,8691.0
2024-03-11 10:25:00,220.85,221.74,220.85,221.51,11669.0,219.9047,220.7909,219.9047,220.5619,11669.0
2024-03-11 10:30:00,221.46,223.18,221.46,222.72,17072.0,220.5121,222.2247,220.5121,221.7667,17072.0
2024-03-11 10:35:00,222.76,222.99,221.53,221.66,13952.0,221.8065,222.0356,220.5818,220.7112,13952.0
2024-03-11 10:40:00,221.91,222.62,221.91,222.5,9200.0,220.9602,221.6671,220.9602,221.5477,9200.0
2024-03-11 10:45:00,222.53,222.73,221.99,222.03,7182.0,221.5775,221.7767,221.0398,221.0797,7182.0
2024-03-11 10:50:00,222.18,223.67,222.18,223.61,17167.0,221.229,222.7126,221.229,222.6529,17167.0
2024-03-11 10:55:00,223.68,223.87,223.07,223.17,16473.0,222.7226,222.9118,222.1152,222.2148,16473.0
2024-03-11 11:00:00,223.16,223.45,222.88,223.31,16509.0,222.2048,222.4936,221.926,222.3542,16509.0
2024-03-11 11:05:00,223.36,223.49,222.25,222.27,11025.0,222.404,222.5334,221.2987,221.3186,11025.0
2024-03-11 11:10:00,222.21,222.26,221.32,222.04,14756.0,221.2589,221.3087,220.3727,221.0896,14756.0
2024-03-11 11:15:00,221.97,221.97,221.44,221.64,5120.0,221.0199,221.0199,220.4922,220.6913,5120.0
2024-03-11 11:20:00,221.75,221.75,220.99,221.01,12092.0,220.8009,220.8009,220.0441,220.064,12092.0
2024-03-11 11:25:00,220.97,221.4,220.91,220.91,11707.0,220.0242,220.4524,219.9645,219.9645,11707.0
2024-03-11 11:30:00,220.84,221.15,220.55,221.13,16501.0,219.8948,220.2034,219.606,220.1835,16501.0
2024-03-11 11:35:00,221.25,221.54,221.05,221.05,5031.0,220.303,220.5918,220.1039,220.1039,5031.0
2024-03-11 11:40:00,220.99,221.32,220.9,221.13,9018.0,220.0441,220.3727,219.9545,220.1835,9018.0
2024-03-11 11:45:00,221.29,221.9,221.15,221.53,9870.0,220.3428,220.9502,220.2034,220.5818,9870.0
2024-03-11 11:50:00,221.86,221.95,221.37,221.53,7008.0,220.9104,221.0,220.4225,220.5818,7008.0
2024-03-11 11:55:00,221.53,222.18,221.49,222.18,3750.0,220.5818,221.229,220.542,221.229,3750.0
2024-03-11 12:00:00,222.15,222.15,221.23,221.5,9605.0,221.1992,221.1992,220.2831,220.5519,9605.0
2024-03-11 12:05:00,221.28,221.44,221.18,221.44,10373.0,220.3329,220.4922,220.2333,220.4922,10373.0
2024-03-11 12:10:00,221.4,221.54,221.04,221.34,5117.0,220.4524,220.5918,220.0939,220.3926,5117.0
2024-03-11 12:15:00,221.18,222.0,221.11,222.0,2367.0,220.2333,221.0498,220.1636,221.0498,2367.0
2024-03-11 12:20:00,221.84,221.92,221.71,221.84,2538.0,220.8905,220.9701,220.761,220.8905,2538.0
2024-03-11 12:25:00,221.83,221.91,221.55,221.68,4670.0,220.8805,220.9602,220.6017,220.7312,4670.0
2024-03-11 12:30:00,221.74,222.17,221.74,222.17,9570.0,220.7909,221.2191,220.7909,221.2191,9570.0
2024-03-11 12:35:00,222.37,222.37,221.85,221.95,5656.0,221.4182,221.4182,220.9004,221.0,5656.0
2024-03-11 12:40:00,221.96,222.48,221.93,221.99,7272.0,221.01,221.5277,220.9801,221.0398,7272.0
2024-03-11 12:45:00,222.01,222.03,221.77,221.79,5685.0,221.0597,221.0797,220.8208,220.8407,5685.0
2024-03-11 12:50:00,221.82,222.08,221.66,222.07,6174.0,220.8706,221.1295,220.7112,221.1195,6174.0
2024-03-11 12:55:00,221.88,222.2,221.85,222.07,2895.0,220.9303,221.2489,220.9004,221.1195,2895.0
2024-03-11 13:00:00,222.18,222.22,221.73,221.88,8040.0,221.229,221.2689,220.7809,220.9303,8040.0
2024-03-11 13:05:00,221.86,221.93,221.29,221.52,6768.0,220.9104,220.9801,220.3428,220.5718,6768.0
2024-03-11 13:10:00,221.41,221.53,221.02,221.2,7209.0,220.4623,220.5818,220.074,220.2532,7209.0
2024-03-11 13:15:00,221.2,221.34,220.91,221.28,6183.0,220.2532,220.3926,219.9645,220.3329,6183.0
2024-03-11 13:20:00,221.37,221.69,221.3,221.56,2030.0,220.4225,220.7411,220.3528,220.6117,2030.0
2024-03-11 13:25:00,221.6,221.75,221.57,221.62,3807.0,220.6515,220.8009,220.6216,220.6714,3807.0
2024-03-11 13:30:00,221.63,221.79,221.35,221.44,6310.0,220.6814,220.8407,220.4026,220.4922,6310.0
2024-03-11 13:35:00,221.37,221.51,220.8,220.8,5648.0,220.4225,220.5619,219.8549,219.8549,5648.0
2024-03-11 13:40:00,220.86,220.86,220.36,220.36,4971.0,219.9147,219.9147,219.4168,219.4168,4971.0
2024-03-11 13:45:00,220.35,220.68,220.34,220.51,3712.0,219.4069,219.7354,219.3969,219.5662,3712.0
2024-03-11 13:50:00,220.54,220.82,220.54,220.63,6818.0,219.596,219.8748,219.596,219.6857,6818.0
2024-03-11 13:55:00,220.74,220.85,220.66,220.77,3187.0,219.7952,219.9047,219.7155,219.8251,3187.0
2024-03-11 14:00:00,220.96,221.01,220.57,220.99,4360.0,220.0142,220.064,219.6259,220.0441,4360.0
2024-03-11 14:05:00,221.0,221.12,220.87,220.94,6303.0,220.0541,220.1736,219.9246,219.9943,6303.0
2024-03-11 14:10:00,220.94,220.94,220.54,220.86,5692.0,219.9943,219.9943,219.596,219.9147,5692.0
2024-03-11 14:15:00,220.93,221.32,220.93,221.12,2798.0,219.9844,220.3727,219.9844,220.1736,2798.0
2024-03-11 14:20:00,221.15,221.35,221.07,221.35,6371.0,220.2034,220.4026,220.1238,220.4026,6371.0
2024-03-11 14:25:00,221.24,221.29,221.01,221.24,7439.0,220.293,220.3428,220.064,220.293,7439.0
2024-03-11 14:30:00,221.21,221.27,220.82,220.9,7913.0,220.2632,220.3229,219.8748,219.9545,7913.0
2024-03-11 14:35:00,220.81,220.89,220.6,220.61,7262.0,219.8649,219.9445,219.6558,219.6657,7262.0
2024-03-11 14:40:00,220.68,221.23,220.68,221.19,3093.0,219.7354,220.2831,219.7354,220.2433,3093.0
2024-03-11 14:45:00,221.25,221.69,221.17,221.61,5389.0,220.303,220.7411,220.2233,220.6615,5389.0
2024-03-11 14:50:00,221.65,221.89,221.33,221.46,7139.0,220.7013,220.9403,220.3827,220.5121,7139.0
2024-03-11 14:55:00,221.51,221.6,221.14,221.23,3167.0,220.5619,220.6515,220.1935,220.2831,3167.0
2024-03-11 15:00:00,221.24,221.24,220.79,221.06,6200.0,220.293,220.293,219.845,220.1138,6200.0
2024-03-11 15:05:00,221.02,221.06,220.74,220.84,10146.0,220.074,220.1138,219.7952,219.8948,10146.0
2024-03-11 15:10:00,220.71,220.95,220.59,220.59,12119.0,219.7653,220.0043,219.6458,219.6458,12119.0
2024-03-11 15:15:00,220.58,220.72,220.37,220.47,15546.0,219.6359,219.7753,219.4268,219.5263,15546.0
2024-03-11 15:20:00,220.46,220.67,220.28,220.33,20972.0,219.5164,219.7255,219.3372,219.3869,20972.0
2024-03-11 15:25:00,220.34,220.34,219.94,220.31,21796.0,219.3969,219.3969,218.9986,219.367,21796.0
2024-03-11 15:30:00,220.31,220.93,220.28,220.88,51055.0,219.367,219.9844,219.3372,219.9346,51055.0
2024-03-11 15:35:00,220.84,220.91,220.37,220.37,22830.0,219.8948,219.9645,219.4268,219.4268,22830.0
2024-03-11 15:40:00,220.38,221.15,220.38,221.13,27695.0,219.4367,220.2034,219.4367,220.1835,27695.0
2024-03-11 15:45:00,221.11,221.36,220.85,220.98,42258.0,220.1636,220.4125,219.9047,220.0342,42258.0
2024-03-11 15:50:00,220.99,221.06,220.53,220.68,56473.0,220.0441,220.1138,219.5861,219.7354,56473.0
2024-03-11 15:55:00,220.66,220.98,220.58,220.95,108094.0,219.7155,220.0342,219.6359,220.0043,108094.0
2024-03-12 09:30:00,224.6,224.94,222.78,222.78,21807.0,223.6387,223.9772,221.8265,221.8265,21807.0
2024-03-12 09:35:00,222.67,223.12,222.06,222.68,16690.0,221.7169,222.165,221.1095,221.7269,16690.0
2024-03-12 09:40:00,222.68,222.85,221.36,221.54,14317.0,221.7269,221.8962,220.4125,220.5918,14317.0
2024-03-12 09:45:00,221.42,221.49,220.59,220.8,28252.0,220.4723,220.542,219.6458,219.8549,28252.0
2024-03-12 09:50:00,221.09,221.99,221.09,221.87,2067.0,220.1437,221.0398,220.1437,220.9203,2067.0
2024-03-12 09:55:00,222.35,223.37,222.28,223.37,20652.0,221.3983,222.4139,221.3286,222.4139,20652.0
2024-03-12 10:00:00,223.35,223.5,222.77,222.77,4064.0,222.394,222.5434,221.8165,221.8165,4064.0
2024-03-12 10:05:00,222.72,223.71,222.66,223.05,9171.0,221.7667,222.7525,221.707,222.0953,9171.0
2024-03-12 10:10:00,223.22,223.53,222.77,222.8,8599.0,222.2646,222.5732,221.8165,221.8464,8599.0
2024-03-12 10:15:00,222.85,223.17,222.66,222.94,2129.0,221.8962,222.2148,221.707,221.9858,2129.0
2024-03-12 10:20:00,222.7,223.63,222.43,223.63,2937.0,221.7468,222.6728,221.478,222.6728,2937.0
2024-03-12 10:25:00,223.69,223.85,223.5,223.79,4463.0,222.7326,222.8919,222.5434,222.8321,4463.0
2024-03-12 10:30:00,223.89,224.77,223.89,224.72,14846.0,222.9317,223.8079,222.9317,223.7582,14846.0
2024-03-12 10:35:00,224.9,225.02,224.59,224.83,16455.0,223.9374,224.0569,223.6287,223.8677,16455.0
2024-03-12 10:40:00,224.81,225.34,224.71,225.28,11515.0,223.8478,224.3755,223.7482,224.3158,11515.0
2024-03-12 10:45:00,225.25,226.02,225.25,226.0,13131.0,224.2859,225.0526,224.2859,225.0327,13131.0
2024-03-12 10:50:00,226.14,226.52,225.93,225.95,20580.0,225.1721,225.5504,224.963,224.9829,20580.0
2024-03-12 10:55:00,225.7,226.12,225.67,225.83,3851.0,224.734,225.1522,224.7041,224.8634,3851.0
2024-03-12 11:00:00,226.0,226.3,225.65,225.98,5124.0,225.0327,225.3314,224.6842,225.0128,5124.0
2024-03-12 11:05:00,225.84,226.49,225.64,226.24,4149.0,224.8734,225.5206,224.6742,225.2716,4149.0
2024-03-12 11:10:00,226.26,226.58,226.14,226.16,10135.0,225.2916,225.6102,225.1721,225.192,10135.0
2024-03-12 11:15:00,226.33,226.65,226.33,226.58,8125.0,225.3613,225.6799,225.3613,225.6102,8125.0
2024-03-12 11:20:00,226.5,227.0,226.15,226.91,22357.0,225.5305,226.0284,225.182,225.9388,22357.0
2024-03-12 11:25:00,226.93,227.1,226.74,227.1,8441.0,225.9587,226.128,225.7695,226.128,8441.0
2024-03-12 11:30:00,226.97,227.05,226.71,227.05,8522.0,225.9985,226.0782,225.7396,226.0782,8522.0
2024-03-12 11:35:00,226.99,226.99,226.5,226.51,4700.0,226.0184,226.0184,225.5305,225.5405,4700.0
2024-03-12 11:40:00,226.09,226.22,225.86,226.1,8588.0,225.1223,225.2517,224.8933,225.1322,8588.0
2024-03-12 11:45:00,226.11,226.35,225.72,226.35,6758.0,225.1422,225.3812,224.7539,225.3812,6758.0
2024-03-12 11:50:00,226.4,226.62,226.4,226.5,2252.0,225.431,225.65,225.431,225.5305,2252.0
2024-03-12 11:55:00,226.48,226.56,226.22,226.37,3223.0,225.5106,225.5903,225.2517,225.4011,3223.0
2024-03-12 12:00:00,226.42,226.45,225.81,225.81,6126.0,225.4509,225.4807,224.8435,224.8435,6126.0
2024-03-12 12:05:00,225.8,226.04,225.56,225.59,5751.0,224.8335,225.0725,224.5946,224.6244,5751.0
2024-03-12 12:10:00,225.57,226.11,225.57,226.1,5618.0,224.6045,225.1422,224.6045,225.1322,5618.0
2024-03-12 12:15:00,226.09,226.1,225.65,225.68,5615.0,225.1223,225.1322,224.6842,224.714,5615.0
2024-03-12 12:20:00,225.74,226.0,225.36,225.36,5751.0,224.7738,225.0327,224.3954,224.3954,5751.0
2024-03-12 12:25:00,225.47,225.65,225.4,225.62,3734.0,224.5049,224.6842,224.4352,224.6543,3734.0
2024-03-12 12:30:00,225.57,225.81,225.52,225.81,5011.0,224.6045,224.8435,224.5547,224.8435,5011.0
2024-03-12 12:35:00,225.92,225.92,225.1,225.21,6963.0,224.953,224.953,224.1365,224.2461,6963.0
2024-03-12 12:40:00,225.22,225.23,224.78,224.88,7734.0,224.256,224.266,223.8179,223.9175,7734.0
2024-03-12 12:45:00,224.88,224.88,224.28,224.66,11566.0,223.9175,223.9175,223.32,223.6984,11566.0
2024-03-12 12:50:00,224.64,225.01,224.64,224.96,7394.0,223.6785,224.0469,223.6785,223.9971,7394.0
2024-03-12 12:55:00,224.92,224.92,224.37,224.66,4500.0,223.9573,223.9573,223.4096,223.6984,4500.0
2024-03-12 13:00:00,224.66,224.9,224.1,224.46,15534.0,223.6984,223.9374,223.1408,223.4993,15534.0
2024-03-12 13:05:00,224.47,224.58,223.96,224.12,4008.0,223.5092,223.6187,223.0014,223.1607,4008.0
2024-03-12 13:10:00,224.11,224.74,224.09,224.74,6603.0,223.1508,223.7781,223.1308,223.7781,6603.0
2024-03-12 13:15:00,224.73,225.3,224.73,225.22,3637.0,223.7681,224.3357,223.7681,224.256,3637.0
2024-03-12 13:20:00,225.34,225.68,225.34,225.46,5381.0,224.3755,224.714,224.3755,224.495,5381.0
2024-03-12 13:25:00,225.48,225.52,225.12,225.17,3574.0,224.5149,224.5547,224.1564,224.2062,3574.0
2024-03-12 13:30:00,225.23,225.52,225.23,225.48,1790.0,224.266,224.5547,224.266,224.5149,1790.0
2024-03-12 13:35:00,225.36,225.62,225.25,225.54,4154.0,224.3954,224.6543,224.2859,224.5746,4154.0
2024-03-12 13:40:00,225.46,225.58,225.39,225.47,6089.0,224.495,224.6145,224.4253,224.5049,6089.0
2024-03-12 13:45:00,225.51,225.51,225.26,225.26,2588.0,224.5448,224.5448,224.2958,224.2958,2588.0
2024-03-12 13:50:00,225.27,225.27,224.73,224.73,4157.0,224.3058,224.3058,223.7681,223.7681,4157.0
2024-03-12 13:55:00,224.81,225.23,224.66,225.07,11048.0,223.8478,224.266,223.6984,224.1067,11048.0
2024-03-12 14:00:00,225.23,225.53,225.23,225.47,1887.0,224.266,224.5647,224.266,224.5049,1887.0
2024-03-12 14:05:00,225.58,225.78,225.56,225.66,3157.0,224.6145,224.8136,224.5946,224.6941,3157.0
2024-03-12 14:10:00,225.77,226.06,225.74,225.74,3480.0,224.8037,225.0924,224.7738,224.7738,3480.0
2024-03-12 14:15:00,225.8,225.87,225.64,225.76,3559.0,224.8335,224.9032,224.6742,224.7937,3559.0
2024-03-12 14:20:00,225.73,225.93,225.71,225.82,5233.0,224.7638,224.963,224.7439,224.8534,5233.0
2024-03-12 14:25:00,225.82,225.88,225.68,225.8,4395.0,224.8534,224.9132,224.714,224.8335,4395.0
2024-03-12 14:30:00,225.85,226.2,225.71,225.8,13012.0,224.8833,225.2318,224.7439,224.8335,13012.0
2024-03-12 14:35:00,225.83,225.95,225.6,225.65,5646.0,224.8634,224.9829,224.6344,224.6842,5646.0
2024-03-12 14:40:00,225.76,225.83,225.17,225.37,4200.0,224.7937,224.8634,224.2062,224.4054,4200.0
2024-03-12 14:45:00,225.42,225.85,225.42,225.81,1927.0,224.4552,224.8833,224.4552,224.8435,1927.0
2024-03-12 14:50:00,225.76,226.12,225.74,225.99,7285.0,224.7937,225.1522,224.7738,225.0227,7285.0
2024-03-12 14:55:00,225.8,226.14,225.8,225.92,6607.0,224.8335,225.1721,224.8335,224.953,6607.0
2024-03-12 15:00:00,226.02,226.04,225.66,226.01,6466.0,225.0526,225.0725,224.6941,225.0426,6466.0
2024-03-12 15:05:00,225.98,226.41,225.94,226.41,6418.0,225.0128,225.4409,224.9729,225.4409,6418.0
2024-03-12 15:10:00,226.42,226.46,226.25,226.34,4981.0,225.4509,225.4907,225.2816,225.3712,4981.0
2024-03-12 15:15:00,226.31,226.33,225.9,226.07,9648.0,225.3413,225.3613,224.9331,225.1024,9648.0
2024-03-12 15:20:00,226.11,226.51,226.11,226.38,14470.0,225.1422,225.5405,225.1422,225.411,14470.0
2024-03-12 15:25:00,226.43,226.5,226.23,226.41,6984.0,225.4608,225.5305,225.2617,225.4409,6984.0
2024-03-12 15:30:00,226.41,226.5,226.3,226.42,9279.0,225.4409,225.5305,225.3314,225.4509,9279.0
2024-03-12 15:35:00,226.38,226.63,226.29,226.51,16974.0,225.411,225.66,225.3214,225.5405,16974.0
2024-03-12 15:40:00,226.52,226.93,226.48,226.7,15456.0,225.5504,225.9587,225.5106,225.7297,15456.0
2024-03-12 15:45:00,226.67,227.29,226.65,227.26,26504.0,225.6998,226.3172,225.6799,226.2873,26504.0
2024-03-12 15:50:00,227.19,227.63,227.01,227.44,66480.0,226.2176,226.6557,226.0383,226.4665,66480.0
2024-03-12 15:55:00,227.48,228.01,227.48,227.96,135377.0,226.5063,227.0341,226.5063,226.9843,135377.0
2024-03-13 09:30:00,225.6,225.6,224.25,224.46,19105.0,224.6344,224.6344,223.2902,223.4993,19105.0
2024-03-13 09:35:00,224.43,225.01,224.12,224.44,8088.0,223.4694,224.0469,223.1607,223.4793,8088.0
2024-03-13 09:40:00,224.38,224.55,223.73,223.8,21627.0,223.4196,223.5889,222.7724,222.8421,21627.0
2024-03-13 09:45:00,223.87,223.87,222.89,223.47,27126.0,222.9118,222.9118,221.936,222.5135,27126.0
2024-03-13 09:50:00,223.55,223.78,223.32,223.59,11906.0,222.5932,222.8222,222.3641,222.633,11906.0
2024-03-13 09:55:00,223.6,224.14,223.12,223.12,9420.0,222.6429,223.1806,222.165,222.165,9420.0
2024-03-13 10:00:00,223.15,223.31,222.39,223.26,35939.0,222.1949,222.3542,221.4381,222.3044,35939.0
2024-03-13 10:05:00,223.3,223.42,222.82,223.31,15561.0,222.3442,222.4637,221.8663,222.3542,15561.0
2024-03-13 10:10:00,223.38,223.74,222.88,222.88,22019.0,222.4239,222.7823,221.926,221.926,22019.0
2024-03-13 10:15:00,222.85,223.29,222.61,223.12,30837.0,221.8962,222.3343,221.6572,222.165,30837.0
2024-03-13 10:20:00,223.09,223.29,222.79,223.19,25132.0,222.1351,222.3343,221.8364,222.2347,25132.0
2024-03-13 10:25:00,223.38,223.41,223.01,223.31,15316.0,222.4239,222.4538,222.0555,222.3542,15316.0
2024-03-13 10:30:00,223.11,223.48,223.05,223.41,11740.0,222.155,222.5235,222.0953,222.4538,11740.0
2024-03-13 10:35:00,223.41,223.54,222.94,223.17,8948.0,222.4538,222.5832,221.9858,222.2148,8948.0
2024-03-13 10:40:00,223.31,224.08,223.18,224.08,5973.0,222.3542,223.1209,222.2247,223.1209,5973.0
2024-03-13 10:45:00,224.12,224.12,223.39,223.51,12824.0,223.1607,223.1607,222.4338,222.5533,12824.0
2024-03-13 10:50:00,223.51,223.68,222.97,223.12,11622.0,222.5533,222.7226,222.0156,222.165,11622.0
2024-03-13 10:55:00,223.16,223.16,222.71,223.07,9028.0,222.2048,222.2048,221.7568,222.1152,9028.0
2024-03-13 11:00:00,223.02,223.25,222.82,223.23,8082.0,222.0654,222.2944,221.8663,222.2745,8082.0
2024-03-13 11:05:00,223.25,223.5,223.1,223.44,8723.0,222.2944,222.5434,222.1451,222.4836,8723.0
2024-03-13 11:10:00,223.34,223.49,222.95,222.96,5139.0,222.3841,222.5334,221.9957,222.0057,5139.0
2024-03-13 11:15:00,222.97,222.98,222.71,222.92,4538.0,222.0156,222.0256,221.7568,221.9659,4538.0
2024-03-13 11:20:00,222.92,222.92,222.48,222.53,6335.0,221.9659,221.9659,221.5277,221.5775,6335.0
2024-03-13 11:25:00,222.53,222.53,221.74,221.84,20367.0,221.5775,221.5775,220.7909,220.8905,20367.0
2024-03-13 11:30:00,221.85,222.26,221.79,221.92,6565.0,220.9004,221.3087,220.8407,220.9701,6565.0
2024-03-13 11:35:00,221.95,222.14,221.85,221.85,9284.0,221.0,221.1892,220.9004,220.9004,9284.0
2024-03-13 11:40:00,221.65,221.81,221.16,221.41,15284.0,220.7013,220.8606,220.2134,220.4623,15284.0
2024-03-13 11:45:00,221.46,221.62,221.32,221.62,6720.0,220.5121,220.6714,220.3727,220.6714,6720.0
2024-03-13 11:50:00,221.69,221.87,221.64,221.87,3717.0,220.7411,220.9203,220.6913,220.9203,3717.0
2024-03-13 11:55:00,221.94,222.41,221.94,222.3,8421.0,220.99,221.458,220.99,221.3485,8421.0
2024-03-13 12:00:00,222.13,222.25,221.93,222.16,10198.0,221.1792,221.2987,220.9801,221.2091,10198.0
2024-03-13 12:05:00,222.12,222.34,222.02,222.2,3457.0,221.1693,221.3883,221.0697,221.2489,3457.0
2024-03-13 12:10:00,222.18,222.27,222.06,222.24,4389.0,221.229,221.3186,221.1095,221.2888,4389.0
2024-03-13 12:15:00,222.38,222.38,222.07,222.25,6482.0,221.4282,221.4282,221.1195,221.2987,6482.0
2024-03-13 12:20:00,222.27,222.3,221.98,222.05,8398.0,221.3186,221.3485,221.0299,221.0996,8398.0
2024-03-13 12:25:00,222.06,222.28,221.86,221.92,9658.0,221.1095,221.3286,220.9104,220.9701,9658.0
2024-03-13 12:30:00,221.93,222.12,221.55,221.67,11698.0,220.9801,221.1693,220.6017,220.7212,11698.0
2024-03-13 12:35:00,221.88,221.89,221.67,221.85,1745.0,220.9303,220.9403,220.7212,220.9004,1745.0
2024-03-13 12:40:00,222.01,222.26,222.0,222.07,2941.0,221.0597,221.3087,221.0498,221.1195,2941.0
2024-03-13 12:45:00,222.26,222.26,222.09,222.16,4119.0,221.3087,221.3087,221.1394,221.2091,4119.0
2024-03-13 12:50:00,222.21,222.35,222.16,222.23,3848.0,221.2589,221.3983,221.2091,221.2788,3848.0
2024-03-13 12:55:00,222.32,222.48,222.23,222.48,3444.0,221.3684,221.5277,221.2788,221.5277,3444.0
2024-03-13 13:00:00,222.68,223.09,222.68,222.75,15701.0,221.7269,222.1351,221.7269,221.7966,15701.0
2024-03-13 13:05:00,222.77,223.37,222.77,223.15,3970.0,221.8165,222.4139,221.8165,222.1949,3970.0
2024-03-13 13:10:00,223.25,223.49,222.96,222.96,3200.0,222.2944,222.5334,222.0057,222.0057,3200.0
2024-03-13 13:15:00,223.09,223.09,222.67,222.89,2368.0,222.1351,222.1351,221.7169,221.936,2368.0
2024-03-13 13:20:00,222.9,223.05,222.88,223.01,4807.0,221.9459,222.0953,221.926,222.0555,4807.0
2024-03-13 13:25:00,223.12,223.67,223.12,223.67,1535.0,222.165,222.7126,222.165,222.7126,1535.0
2024-03-13 13:30:00,223.87,224.02,223.46,223.48,4378.0,222.9118,223.0611,222.5035,222.5235,4378.0
2024-03-13 13:35:00,223.59,223.96,223.51,223.74,4151.0,222.633,223.0014,222.5533,222.7823,4151.0
2024-03-13 13:40:00,223.73,223.83,223.5,223.51,6062.0,222.7724,222.872,222.5434,222.5533,6062.0
2024-03-13 13:45:00,223.46,223.78,223.16,223.18,4788.0,222.5035,222.8222,222.2048,222.2247,4788.0
2024-03-13 13:50:00,223.19,223.79,223.19,223.76,12666.0,222.2347,222.8321,222.2347,222.8023,12666.0
2024-03-13 13:55:00,223.73,223.78,223.57,223.57,1300.0,222.7724,222.8222,222.6131,222.6131,1300.0
2024-03-13 14:00:00,223.37,223.65,223.35,223.48,2696.0,222.4139,222.6927,222.394,222.5235,2696.0
2024-03-13 14:05:00,223.4,223.54,223.07,223.07,2878.0,222.4438,222.5832,222.1152,222.1152,2878.0
2024-03-13 14:10:00,222.95,223.46,222.93,223.22,5984.0,221.9957,222.5035,221.9758,222.2646,5984.0
2024-03-13 14:15:00,223.19,223.49,223.18,223.36,4335.0,222.2347,222.5334,222.2247,222.404,4335.0
2024-03-13 14:20:00,223.27,223.58,223.27,223.48,4260.0,222.3144,222.623,222.3144,222.5235,4260.0
2024-03-13 14:25:00,223.6,223.62,223.39,223.46,3604.0,222.6429,222.6629,222.4338,222.5035,3604.0
2024-03-13 14:30:00,223.59,223.72,223.59,223.67,674.0,222.633,222.7624,222.633,222.7126,674.0
2024-03-13 14:35:00,223.68,223.71,223.6,223.69,1925.0,222.7226,222.7525,222.6429,222.7326,1925.0
2024-03-13 14:40:00,223.78,224.13,223.77,224.01,10976.0,222.8222,223.1707,222.8122,223.0512,10976.0
2024-03-13 14:45:00,224.18,224.22,223.95,224.09,2969.0,223.2205,223.2603,222.9914,223.1308,2969.0
2024-03-13 14:50:00,224.13,224.18,224.0,224.0,2780.0,223.1707,223.2205,223.0412,223.0412,2780.0
2024-03-13 14:55:00,224.01,224.16,223.81,223.86,2279.0,223.0512,223.2005,222.852,222.9018,2279.0
2024-03-13 15:00:00,223.89,224.26,223.89,224.19,7958.0,222.9317,223.3001,222.9317,223.2304,7958.0
2024-03-13 15:05:00,224.13,224.27,223.97,224.27,8790.0,223.1707,223.3101,223.0114,223.3101,8790.0
2024-03-13 15:10:00,224.26,224.29,223.95,224.0,10740.0,223.3001,223.33,222.9914,223.0412,10740.0
2024-03-13 15:15:00,224.0,224.55,223.99,224.48,10862.0,223.0412,223.5889,223.0313,223.5192,10862.0
2024-03-13 15:20:00,224.48,224.63,223.89,223.89,16069.0,223.5192,223.6685,222.9317,222.9317,16069.0
2024-03-13 15:25:00,223.9,224.23,222.79,223.19,29347.0,222.9417,223.2702,221.8364,222.2347,29347.0
2024-03-13 15:30:00,223.11,223.58,223.0,223.21,16784.0,222.155,222.623,222.0455,222.2546,16784.0
2024-03-13 15:35:00,223.18,223.27,222.92,223.02,17338.0,222.2247,222.3144,221.9659,222.0654,17338.0
2024-03-13 15:40:00,222.96,223.33,222.96,223.21,25145.0,222.0057,222.3741,222.0057,222.2546,25145.0
2024-03-13 15:45:00,223.11,223.74,222.95,223.74,12968.0,222.155,222.7823,221.9957,222.7823,12968.0
2024-03-13 15:50:00,223.75,223.75,223.15,223.53,29292.0,222.7923,222.7923,222.1949,222.5732,29292.0
2024-03-13 15:55:00,223.53,223.53,222.99,223.45,79969.0,222.5732,222.5732,222.0356,222.4936,79969.0
2024-03-14 09:30:00,222.79,223.58,222.16,223.45,18719.0,221.8364,222.623,221.2091,222.4936,18719.0
2024-03-14 09:35:00,223.36,223.94,222.86,223.43,15383.0,222.404,222.9815,221.9061,222.4737,15383.0
2024-03-14 09:40:00,223.78,223.81,222.74,222.74,7915.0,222.8222,222.852,221.7866,221.7866,7915.0
2024-03-14 09:45:00,222.72,222.72,220.5,220.51,27380.0,221.7667,221.7667,219.5562,219.5662,27380.0
2024-03-14 09:50:00,220.41,220.44,219.71,219.81,17444.0,219.4666,219.4965,218.7696,218.8692,17444.0
2024-03-14 09:55:00,219.95,220.66,219.91,220.04,14368.0,219.0086,219.7155,218.9687,219.0982,14368.0
2024-03-14 10:00:00,219.86,220.34,219.31,220.25,15933.0,218.919,219.3969,218.3713,219.3073,15933.0
2024-03-14 10:05:00,220.3,220.57,220.17,220.45,14160.0,219.3571,219.6259,219.2276,219.5064,14160.0
2024-03-14 10:10:00,220.48,221.2,220.3,221.2,16845.0,219.5363,220.2532,219.3571,220.2532,16845.0
2024-03-14 10:15:00,221.27,221.3,220.63,220.66,21271.0,220.3229,220.3528,219.6857,219.7155,21271.0
2024-03-14 10:20:00,220.79,220.8,220.34,220.55,12989.0,219.845,219.8549,219.3969,219.606,12989.0
2024-03-14 10:25:00,220.77,221.06,220.34,221.04,3938.0,219.8251,220.1138,219.3969,220.0939,3938.0
2024-03-14 10:30:00,221.01,221.52,221.01,221.31,15205.0,220.064,220.5718,220.064,220.3627,15205.0
2024-03-14 10:35:00,221.35,221.37,220.67,220.88,14528.0,220.4026,220.4225,219.7255,219.9346,14528.0
2024-03-14 10:40:00,220.88,220.91,220.46,220.56,8642.0,219.9346,219.9645,219.5164,219.616,8642.0
2024-03-14 10:45:00,220.55,221.14,220.26,220.29,13477.0,219.606,220.1935,219.3172,219.3471,13477.0
2024-03-14 10:50:00,220.27,220.88,220.25,220.42,13706.0,219.3272,219.9346,219.3073,219.4766,13706.0
2024-03-14 10:55:00,220.36,220.65,220.17,220.52,13723.0,219.4168,219.7056,219.2276,219.5761,13723.0
2024-03-14 11:00:00,220.57,221.02,220.55,220.62,9958.0,219.6259,220.074,219.606,219.6757,9958.0
2024-03-14 11:05:00,220.69,220.97,220.16,220.31,4736.0,219.7454,220.0242,219.2177,219.367,4736.0
2024-03-14 11:10:00,220.46,220.88,220.4,220.54,6270.0,219.5164,219.9346,219.4566,219.596,6270.0
2024-03-14 11:15:00,220.5,220.71,220.12,220.14,7651.0,219.5562,219.7653,219.1778,219.1978,7651.0
2024-03-14 11:20:00,220.14,220.14,219.44,219.66,15924.0,219.1978,219.1978,218.5008,218.7198,15924.0
2024-03-14 11:25:00,219.7,219.7,219.31,219.56,7907.0,218.7596,218.7596,218.3713,218.6202,7907.0
2024-03-14 11:30:00,219.56,219.78,219.3,219.78,8081.0,218.6202,218.8393,218.3613,218.8393,8081.0
2024-03-14 11:35:00,219.96,220.17,219.77,220.02,11527.0,219.0185,219.2276,218.8293,219.0783,11527.0
2024-03-14 11:40:00,220.09,220.15,219.78,219.86,10126.0,219.148,219.2077,218.8393,218.919,10126.0
2024-03-14 11:45:00,219.94,220.26,219.72,219.76,8268.0,218.9986,219.3172,218.7796,218.8194,8268.0
2024-03-14 11:50:00,219.75,220.03,219.66,219.8,10941.0,218.8094,219.0882,218.7198,218.8592,10941.0
2024-03-14 11:55:00,219.9,220.22,219.89,220.11,4725.0,218.9588,219.2774,218.9488,219.1679,4725.0
2024-03-14 12:00:00,220.13,220.21,219.63,219.63,5614.0,219.1878,219.2675,218.6899,218.6899,5614.0
2024-03-14 12:05:00,219.71,219.71,218.85,219.0,18334.0,218.7696,218.7696,217.9133,218.0626,18334.0
2024-03-14 12:10:00,218.96,219.34,218.85,219.21,9392.0,218.0228,218.4012,217.9133,218.2717,9392.0
2024-03-14 12:15:00,219.3,219.61,219.25,219.36,8115.0,218.3613,218.67,218.3116,218.4211,8115.0
2024-03-14 12:20:00,219.33,220.0,219.33,219.96,15551.0,218.3912,219.0584,218.3912,219.0185,15551.0
2024-03-14 12:25:00,219.93,220.1,219.76,219.9,6447.0,218.9887,219.1579,218.8194,218.9588,6447.0
2024-03-14 12:30:00,219.94,220.24,219.94,220.13,6605.0,218.9986,219.2973,218.9986,219.1878,6605.0
2024-03-14 12:35:00,220.06,220.44,220.06,220.26,7761.0,219.1181,219.4965,219.1181,219.3172,7761.0
2024-03-14 12:40:00,220.21,220.21,219.8,219.8,8068.0,219.2675,219.2675,218.8592,218.8592,8068.0
2024-03-14 12:45:00,219.82,220.0,219.58,219.78,3559.0,218.8791,219.0584,218.6402,218.8393,3559.0
2024-03-14 12:50:00,219.71,220.08,219.71,219.8,3986.0,218.7696,219.138,218.7696,218.8592,3986.0
2024-03-14 12:55:00,219.71,219.71,219.29,219.4,7277.0,218.7696,218.7696,218.3514,218.4609,7277.0
2024-03-14 13:00:00,219.42,219.47,219.1,219.26,5919.0,218.4808,218.5306,218.1622,218.3215,5919.0
2024-03-14 13:05:00,219.28,219.45,219.11,219.19,7014.0,218.3414,218.5107,218.1722,218.2518,7014.0
2024-03-14 13:10:00,219.21,219.26,218.81,218.93,5410.0,218.2717,218.3215,217.8734,217.9929,5410.0
2024-03-14 13:15:00,218.94,218.97,218.48,218.59,6066.0,218.0029,218.0328,217.5449,217.6544,6066.0
2024-03-14 13:20:00,218.62,219.12,218.62,219.11,4728.0,217.6843,218.1821,217.6843,218.1722,4728.0
2024-03-14 13:25:00,219.12,219.22,218.93,218.93,17618.0,218.1821,218.2817,217.9929,217.9929,17618.0
2024-03-14 13:30:00,218.93,219.23,218.69,219.19,15802.0,217.9929,218.2916,217.754,218.2518,15802.0
2024-03-14 13:35:00,219.1,219.2,218.96,218.97,5657.0,218.1622,218.2618,218.0228,218.0328,5657.0
2024-03-14 13:40:00,218.99,219.16,218.86,219.16,6085.0,218.0527,218.2219,217.9232,218.2219,6085.0
2024-03-14 13:45:00,219.17,219.18,218.7,219.18,6691.0,218.2319,218.2419,217.7639,218.2419,6691.0
2024-03-14 13:50:00,219.2,219.81,219.2,219.76,6527.0,218.2618,218.8692,218.2618,218.8194,6527.0
2024-03-14 13:55:00,219.77,220.09,219.77,219.93,4393.0,218.8293,219.148,218.8293,218.9887,4393.0
2024-03-14 14:00:00,220.12,220.46,220.12,220.27,4673.0,219.1778,219.5164,219.1778,219.3272,4673.0
2024-03-14 14:05:00,220.29,220.35,219.93,220.35,6467.0,219.3471,219.4069,218.9887,219.4069,6467.0
2024-03-14 14:10:00,220.49,220.63,220.29,220.48,5801.0,219.5463,219.6857,219.3471,219.5363,5801.0
2024-03-14 14:15:00,220.47,220.47,220.03,220.12,1776.0,219.5263,219.5263,219.0882,219.1778,1776.0
2024-03-14 14:20:00,220.23,220.26,219.78,219.78,8194.0,219.2874,219.3172,218.8393,218.8393,8194.0
2024-03-14 14:25:00,219.89,220.31,219.89,220.04,4175.0,218.9488,219.367,218.9488,219.0982,4175.0
2024-03-14 14:30:00,220.12,220.27,219.81,220.0,4841.0,219.1778,219.3272,218.8692,219.0584,4841.0
2024-03-14 14:35:00,219.89,219.93,219.43,219.48,8447.0,218.9488,218.9887,218.4908,218.5406,8447.0
2024-03-14 14:40:00,219.52,219.98,219.36,219.92,6948.0,218.5804,219.0384,218.4211,218.9787,6948.0
2024-03-14 14:45:00,219.88,220.21,219.88,219.96,30468.0,218.9389,219.2675,218.9389,219.0185,30468.0
2024-03-14 14:50:00,219.93,219.93,219.24,219.44,7869.0,218.9887,218.9887,218.3016,218.5008,7869.0
2024-03-14 14:55:00,219.49,219.55,219.33,219.33,8985.0,218.5505,218.6103,218.3912,218.3912,8985.0
2024-03-14 15:00:00,219.34,219.39,218.95,219.08,20505.0,218.4012,218.451,218.0128,218.1423,20505.0
2024-03-14 15:05:00,219.04,219.04,218.2,218.37,21149.0,218.1025,218.1025,217.2661,217.4353,21149.0
2024-03-14 15:10:00,218.3,218.51,217.84,218.0,23408.0,217.3656,217.5747,216.9076,217.0669,23408.0
2024-03-14 15:15:00,218.0,218.39,217.72,218.0,39142.0,217.0669,217.4552,216.7881,217.0669,39142.0
2024-03-14 15:20:00,218.05,218.15,217.64,217.69,22750.0,217.1167,217.2163,216.7085,216.7582,22750.0
2024-03-14 15:25:00,217.69,218.04,217.43,217.96,22586.0,216.7582,217.1067,216.4994,217.0271,22586.0
2024-03-14 15:30:00,218.02,218.08,217.55,217.55,30871.0,217.0868,217.1466,216.6188,216.6188,30871.0
2024-03-14 15:35:00,217.57,218.42,217.43,218.37,16343.0,216.6388,217.4851,216.4994,217.4353,16343.0
2024-03-14 15:40:00,218.35,218.71,218.28,218.71,10360.0,217.4154,217.7739,217.3457,217.7739,10360.0
2024-03-14 15:45:00,218.73,218.97,218.45,218.85,30352.0,217.7938,218.0328,217.515,217.9133,30352.0
2024-03-14 15:50:00,218.89,219.63,218.89,219.61,41473.0,217.9531,218.6899,217.9531,218.67,41473.0
2024-03-14 15:55:00,219.59,219.59,218.91,219.4,75892.0,218.6501,218.6501,217.973,218.4609,75892.0
2024-03-15 09:30:00,216.83,217.44,215.97,217.12,47089.0,215.9019,216.5093,215.0456,216.1907,47089.0
2024-03-15 09:35:00,216.98,217.32,216.12,216.75,12007.0,216.0513,216.3898,215.195,215.8223,12007.0
2024-03-15 09:40:00,216.72,217.36,216.2,216.27,14278.0,215.7924,216.4297,215.2746,215.3443,14278.0
2024-03-15 09:45:00,216.28,217.0,216.11,217.0,9345.0,215.3543,216.0712,215.185,216.0712,9345.0
2024-03-15 09:50:00,217.04,218.09,217.02,217.88,11641.0,216.111,217.1565,216.0911,216.9474,11641.0
2024-03-15 09:55:00,217.94,218.58,217.34,217.51,6707.0,217.0072,217.6444,216.4097,216.579,6707.0
2024-03-15 10:00:00,217.4,217.7,216.78,216.94,23266.0,216.4695,216.7682,215.8521,216.0115,23266.0
2024-03-15 10:05:00,216.95,217.02,216.19,217.0,7609.0,216.0214,216.0911,215.2647,216.0712,7609.0
2024-03-15 10:10:00,217.11,218.02,217.11,218.02,6412.0,216.1807,217.0868,216.1807,217.0868,6412.0
2024-03-15 10:15:00,218.1,218.32,217.52,217.69,13248.0,217.1665,217.3855,216.589,216.7582,13248.0
2024-03-15 10:20:00,217.5,218.12,217.5,218.12,4760.0,216.5691,217.1864,216.5691,217.1864,4760.0
2024-03-15 10:25:00,218.35,218.82,218.16,218.51,17195.0,217.4154,217.8834,217.2262,217.5747,17195.0
2024-03-15 10:30:00,218.5,219.28,218.5,219.15,18785.0,217.5648,218.3414,217.5648,218.212,18785.0
2024-03-15 10:35:00,219.13,220.29,219.12,219.73,21633.0,218.1921,219.3471,218.1821,218.7895,21633.0
2024-03-15 10:40:00,219.73,219.9,219.4,219.51,9934.0,218.7895,218.9588,218.4609,218.5705,9934.0
2024-03-15 10:45:00,219.56,220.13,219.36,220.0,13113.0,218.6202,219.1878,218.4211,219.0584,13113.0
2024-03-15 10:50:00,219.89,219.96,219.22,219.22,7760.0,218.9488,219.0185,218.2817,218.2817,7760.0
2024-03-15 10:55:00,219.28,219.54,218.82,218.82,7391.0,218.3414,218.6003,217.8834,217.8834,7391.0
2024-03-15 11:00:00,219.05,219.05,218.59,218.91,7537.0,218.1124,218.1124,217.6544,217.973,7537.0
2024-03-15 11:05:00,218.8,218.89,218.56,218.77,4400.0,217.8635,217.9531,217.6245,217.8336,4400.0
2024-03-15 11:10:00,218.82,219.3,218.82,219.27,9268.0,217.8834,218.3613,217.8834,218.3315,9268.0
2024-03-15 11:15:00,219.22,219.44,218.95,218.97,4800.0,218.2817,218.5008,218.0128,218.0328,4800.0
2024-03-15 11:20:00,218.96,219.13,218.69,218.69,3576.0,218.0228,218.1921,217.754,217.754,3576.0
2024-03-15 11:25:00,218.62,219.14,218.56,219.13,2712.0,217.6843,218.202,217.6245,218.1921,2712.0
2024-03-15 11:30:00,219.06,219.09,218.74,218.74,2900.0,218.1224,218.1522,217.8037,217.8037,2900.0
2024-03-15 11:35:00,218.64,218.98,218.4,218.58,9245.0,217.7042,218.0427,217.4652,217.6444,9245.0
2024-03-15 11:40:00,218.53,218.83,218.53,218.81,7945.0,217.5946,217.8934,217.5946,217.8734,7945.0
2024-03-15 11:45:00,218.83,219.01,218.49,218.49,7709.0,217.8934,218.0726,217.5548,217.5548,7709.0
2024-03-15 11:50:00,218.45,218.83,218.44,218.67,9140.0,217.515,217.8934,217.505,217.734,9140.0
2024-03-15 11:55:00,218.64,219.07,218.64,218.81,5427.0,217.7042,218.1323,217.7042,217.8734,5427.0
2024-03-15 12:00:00,218.75,219.13,218.68,218.89,10446.0,217.8137,218.1921,217.744,217.9531,10446.0
2024-03-15 12:05:00,218.93,218.93,218.66,218.67,4659.0,217.9929,217.9929,217.7241,217.734,4659.0
2024-03-15 12:10:00,218.71,218.79,218.32,218.45,5800.0,217.7739,217.8535,217.3855,217.515,5800.0
2024-03-15 12:15:00,218.48,218.48,218.06,218.26,3828.0,217.5449,217.5449,217.1267,217.3258,3828.0
2024-03-15 12:20:00,218.25,218.59,218.25,218.5,9735.0,217.3158,217.6544,217.3158,217.5648,9735.0
2024-03-15 12:25:00,218.53,218.62,218.42,218.54,1832.0,217.5946,217.6843,217.4851,217.6046,1832.0
2024-03-15 12:30:00,218.53,219.05,218.43,218.44,16801.0,217.5946,218.1124,217.4951,217.505,16801.0
2024-03-15 12:35:00,218.49,218.95,218.46,218.82,2786.0,217.5548,218.0128,217.5249,217.8834,2786.0
2024-03-15 12:40:00,218.94,219.02,218.8,218.93,5180.0,218.0029,218.0825,217.8635,217.9929,5180.0
2024-03-15 12:45:00,218.99,219.36,218.97,219.01,5841.0,218.0527,218.4211,218.0328,218.0726,5841.0
2024-03-15 12:50:00,219.04,219.04,218.48,218.53,16238.0,218.1025,218.1025,217.5449,217.5946,16238.0
2024-03-15 12:55:00,218.43,218.52,218.28,218.28,9435.0,217.4951,217.5847,217.3457,217.3457,9435.0
2024-03-15 13:00:00,218.35,218.62,218.35,218.4,9923.0,217.4154,217.6843,217.4154,217.4652,9923.0
2024-03-15 13:05:00,218.28,218.79,218.26,218.74,11504.0,217.3457,217.8535,217.3258,217.8037,11504.0
2024-03-15 13:10:00,218.67,219.02,218.62,218.92,9728.0,217.734,218.0825,217.6843,217.983,9728.0
2024-03-15 13:15:00,218.9,219.07,218.9,218.93,5896.0,217.9631,218.1323,217.9631,217.9929,5896.0
2024-03-15 13:20:00,218.91,219.2,218.88,219.2,9520.0,217.973,218.2618,217.9431,218.2618,9520.0
2024-03-15 13:25:00,219.19,219.25,218.79,218.82,16779.0,218.2518,218.3116,217.8535,217.8834,16779.0
2024-03-15 13:30:00,218.75,218.89,218.73,218.77,3300.0,217.8137,217.9531,217.7938,217.8336,3300.0
2024-03-15 13:35:00,218.83,219.13,218.83,219.13,5067.0,217.8934,218.1921,217.8934,218.1921,5067.0
2024-03-15 13:40:00,219.14,219.18,219.0,219.01,3962.0,218.202,218.2419,218.0626,218.0726,3962.0
2024-03-15 13:45:00,218.99,218.99,218.58,218.65,4100.0,218.0527,218.0527,217.6444,217.7141,4100.0
2024-03-15 13:50:00,218.62,218.99,218.62,218.99,2435.0,217.6843,218.0527,217.6843,218.0527,2435.0
2024-03-15 13:55:00,219.1,219.27,218.98,219.27,2134.0,218.1622,218.3315,218.0427,218.3315,2134.0
2024-03-15 14:00:00,219.2,219.48,219.19,219.38,5736.0,218.2618,218.5406,218.2518,218.441,5736.0
2024-03-15 14:05:00,219.38,219.39,219.06,219.26,5956.0,218.441,218.451,218.1224,218.3215,5956.0
2024-03-15 14:10:00,219.22,219.37,218.95,219.03,7808.0,218.2817,218.431,218.0128,218.0925,7808.0
2024-03-15 14:15:00,219.09,219.18,218.99,219.02,5216.0,218.1522,218.2419,218.0527,218.0825,5216.0
2024-03-15 14:20:00,219.01,219.07,218.82,218.84,7440.0,218.0726,218.1323,217.8834,217.9033,7440.0
2024-03-15 14:25:00,218.88,218.92,218.68,218.9,6489.0,217.9431,217.983,217.744,217.9631,6489.0
2024-03-15 14:30:00,218.89,219.14,218.87,219.06,12204.0,217.9531,218.202,217.9332,218.1224,12204.0
2024-03-15 14:35:00,218.98,219.18,218.88,219.1,5251.0,218.0427,218.2419,217.9431,218.1622,5251.0
2024-03-15 14:40:00,219.12,219.46,219.07,219.2,6828.0,218.1821,218.5207,218.1323,218.2618,6828.0
2024-03-15 14:45:00,219.23,219.24,218.82,218.93,8703.0,218.2916,218.3016,217.8834,217.9929,8703.0
2024-03-15 14:50:00,218.93,219.17,218.89,219.15,5992.0,217.9929,218.2319,217.9531,218.212,5992.0
2024-03-15 14:55:00,219.13,219.32,219.11,219.15,10116.0,218.1921,218.3813,218.1722,218.212,10116.0
2024-03-15 15:00:00,219.15,219.42,219.08,219.39,17820.0,218.212,218.4808,218.1423,218.451,17820.0
2024-03-15 15:05:00,219.35,219.35,218.78,218.78,9546.0,218.4111,218.4111,217.8436,217.8436,9546.0
2024-03-15 15:10:00,218.76,219.11,218.73,218.94,4781.0,217.8237,218.1722,217.7938,218.0029,4781.0
2024-03-15 15:15:00,219.06,219.08,218.74,218.76,9484.0,218.1224,218.1423,217.8037,217.8237,9484.0
2024-03-15 15:20:00,218.79,218.79,218.35,218.54,13903.0,217.8535,217.8535,217.4154,217.6046,13903.0
2024-03-15 15:25:00,218.55,219.07,218.54,218.88,32532.0,217.6146,218.1323,217.6046,217.9431,32532.0
2024-03-15 15:30:00,218.9,218.92,218.4,218.44,11143.0,217.9631,217.983,217.4652,217.505,11143.0
2024-03-15 15:35:00,218.44,218.6,218.08,218.16,21862.0,217.505,217.6643,217.1466,217.2262,21862.0
2024-03-15 15:40:00,218.16,218.46,218.16,218.37,28873.0,217.2262,217.5249,217.2262,217.4353,28873.0
2024-03-15 15:45:00,218.33,218.6,218.32,218.39,33875.0,217.3955,217.6643,217.3855,217.4552,33875.0
2024-03-15 15:50:00,218.37,218.45,217.73,218.03,46394.0,217.4353,217.515,216.7981,217.0968,46394.0
2024-03-15 15:55:00,218.02,218.02,217.71,217.91,151898.0,217.0868,217.0868,216.7782,216.9773,151898.0
2024-03-18 09:30:00,222.05,223.16,221.76,222.28,25103.0,221.0996,222.2048,220.8108,221.3286,25103.0
2024-03-18 09:35:00,222.63,222.92,222.48,222.66,11880.0,221.6771,221.9659,221.5277,221.707,11880.0
2024-03-18 09:40:00,222.71,222.82,222.41,222.51,42004.0,221.7568,221.8663,221.458,221.5576,42004.0
2024-03-18 09:45:00,222.58,223.07,222.3,222.6,16112.0,221.6273,222.1152,221.3485,221.6472,16112.0
2024-03-18 09:50:00,222.65,222.73,222.2,222.34,4480.0,221.697,221.7767,221.2489,221.3883,4480.0
2024-03-18 09:55:00,222.33,222.33,221.38,221.5,12950.0,221.3784,221.3784,220.4324,220.5519,12950.0
2024-03-18 10:00:00,221.5,221.79,221.4,221.56,3647.0,220.5519,220.8407,220.4524,220.6117,3647.0
2024-03-18 10:05:00,221.49,222.26,221.44,222.21,4541.0,220.542,221.3087,220.4922,221.2589,4541.0
2024-03-18 10:10:00,222.2,222.46,221.92,221.92,3750.0,221.2489,221.5078,220.9701,220.9701,3750.0
2024-03-18 10:15:00,222.04,222.04,221.5,221.5,3703.0,221.0896,221.0896,220.5519,220.5519,3703.0
2024-03-18 10:20:00,221.44,221.47,220.9,221.25,8066.0,220.4922,220.5221,219.9545,220.303,8066.0
2024-03-18 10:25:00,221.26,221.79,221.23,221.51,5642.0,220.313,220.8407,220.2831,220.5619,5642.0
2024-03-18 10:30:00,221.6,221.65,220.84,220.88,7046.0,220.6515,220.7013,219.8948,219.9346,7046.0
2024-03-18 10:35:00,220.8,221.31,220.78,221.25,7379.0,219.8549,220.3627,219.835,220.303,7379.0
2024-03-18 10:40:00,221.25,221.5,221.21,221.38,5144.0,220.303,220.5519,220.2632,220.4324,5144.0
2024-03-18 10:45:00,221.38,221.55,221.32,221.55,15100.0,220.4324,220.6017,220.3727,220.6017,15100.0
2024-03-18 10:50:00,221.42,221.46,220.82,220.82,7768.0,220.4723,220.5121,219.8748,219.8748,7768.0
2024-03-18 10:55:00,220.8,221.03,220.74,220.85,4595.0,219.8549,220.0839,219.7952,219.9047,4595.0
2024-03-18 11:00:00,220.96,220.99,220.3,220.45,10108.0,220.0142,220.0441,219.3571,219.5064,10108.0
2024-03-18 11:05:00,220.26,220.54,219.98,220.5,8440.0,219.3172,219.596,219.0384,219.5562,8440.0
2024-03-18 11:10:00,220.45,220.49,219.54,219.66,5967.0,219.5064,219.5463,218.6003,218.7198,5967.0
2024-03-18 11:15:00,219.67,219.67,219.04,219.33,10711.0,218.7298,218.7298,218.1025,218.3912,10711.0
2024-03-18 11:20:00,219.37,219.75,219.15,219.58,9358.0,218.431,218.8094,218.212,218.6402,9358.0
2024-03-18 11:25:00,219.59,219.7,219.22,219.4,3504.0,218.6501,218.7596,218.2817,218.4609,3504.0
2024-03-18 11:30:00,219.39,219.39,218.66,218.89,12707.0,218.451,218.451,217.7241,217.9531,12707.0
2024-03-18 11:35:00,218.85,219.52,218.85,219.52,3134.0,217.9133,218.5804,217.9133,218.5804,3134.0
2024-03-18 11:40:00,219.5,219.79,219.48,219.78,4648.0,218.5605,218.8493,218.5406,218.8393,4648.0
2024-03-18 11:45:00,219.64,219.8,219.33,219.33,2798.0,218.6999,218.8592,218.3912,218.3912,2798.0
2024-03-18 11:50:00,219.42,219.42,218.9,218.96,5326.0,218.4808,218.4808,217.9631,218.0228,5326.0
2024-03-18 11:55:00,218.98,219.43,218.86,219.25,5067.0,218.0427,218.4908,217.9232,218.3116,5067.0
2024-03-18 12:00:00,219.27,219.27,218.81,219.2,4031.0,218.3315,218.3315,217.8734,218.2618,4031.0
2024-03-18 12:05:00,219.23,219.57,219.17,219.51,5982.0,218.2916,218.6302,218.2319,218.5705,5982.0
2024-03-18 12:10:00,219.67,219.82,219.55,219.78,3227.0,218.7298,218.8791,218.6103,218.8393,3227.0
2024-03-18 12:15:00,219.74,219.74,219.42,219.43,2543.0,218.7995,218.7995,218.4808,218.4908,2543.0
2024-03-18 12:20:00,219.54,219.72,219.47,219.72,4300.0,218.6003,218.7796,218.5306,218.7796,4300.0
2024-03-18 12:25:00,219.75,219.82,219.35,219.36,3282.0,218.8094,218.8791,218.4111,218.4211,3282.0
2024-03-18 12:30:00,219.3,219.31,219.04,219.28,3402.0,218.3613,218.3713,218.1025,218.3414,3402.0
2024-03-18 12:35:00,219.35,219.45,219.28,219.38,3267.0,218.4111,218.5107,218.3414,218.441,3267.0
2024-03-18 12:40:00,219.41,219.49,219.15,219.49,3500.0,218.4709,218.5505,218.212,218.5505,3500.0
2024-03-18 12:45:00,219.41,219.45,219.29,219.29,1105.0,218.4709,218.5107,218.3514,218.3514,1105.0
2024-03-18 12:50:00,218.96,219.0,218.24,218.49,13204.0,218.0228,218.0626,217.3059,217.5548,13204.0
2024-03-18 12:55:00,218.4,218.4,218.0,218.12,8770.0,217.4652,217.4652,217.0669,217.1864,8770.0
2024-03-18 13:00:00,218.16,218.16,217.83,217.87,8407.0,217.2262,217.2262,216.8976,216.9375,8407.0
2024-03-18 13:05:00,218.0,218.37,217.96,218.27,4215.0,217.0669,217.4353,217.0271,217.3358,4215.0
2024-03-18 13:10:00,218.27,218.41,218.13,218.32,2424.0,217.3358,217.4752,217.1964,217.3855,2424.0
2024-03-18 13:15:00,218.3,218.44,218.22,218.44,3089.0,217.3656,217.505,217.286,217.505,3089.0
2024-03-18 13:20:00,218.49,218.87,218.49,218.87,6549.0,217.5548,217.9332,217.5548,217.9332,6549.0
2024-03-18 13:25:00,218.87,219.01,218.79,218.96,6109.0,217.9332,218.0726,217.8535,218.0228,6109.0
2024-03-18 13:30:00,219.04,219.2,218.89,218.89,3130.0,218.1025,218.2618,217.9531,217.9531,3130.0
2024-03-18 13:35:00,219.0,219.0,218.58,218.58,3295.0,218.0626,218.0626,217.6444,217.6444,3295.0
2024-03-18 13:40:00,218.68,219.03,218.61,219.03,4278.0,217.744,218.0925,217.6743,218.0925,4278.0
2024-03-18 13:45:00,219.01,219.09,218.88,218.93,1926.0,218.0726,218.1522,217.9431,217.9929,1926.0
2024-03-18 13:50:00,219.2,219.2,218.73,218.73,4924.0,218.2618,218.2618,217.7938,217.7938,4924.0
2024-03-18 13:55:00,218.92,219.12,218.92,219.01,1800.0,217.983,218.1821,217.983,218.0726,1800.0
2024-03-18 14:00:00,219.06,219.06,218.86,218.96,1900.0,218.1224,218.1224,217.9232,218.0228,1900.0
2024-03-18 14:05:00,218.93,219.14,218.64,219.14,3791.0,217.9929,218.202,217.7042,218.202,3791.0
2024-03-18 14:10:00,219.18,219.38,219.06,219.07,5827.0,218.2419,218.441,218.1224,218.1323,5827.0
2024-03-18 14:15:00,219.12,219.3,219.1,219.3,4655.0,218.1821,218.3613,218.1622,218.3613,4655.0
2024-03-18 14:20:00,219.35,219.41,219.12,219.41,1821.0,218.4111,218.4709,218.1821,218.4709,1821.0
2024-03-18 14:25:00,219.58,219.77,219.56,219.77,2003.0,218.6402,218.8293,218.6202,218.8293,2003.0
2024-03-18 14:30:00,219.61,219.89,219.56,219.79,3766.0,218.67,218.9488,218.6202,218.8493,3766.0
2024-03-18 14:35:00,219.86,220.0,219.78,219.78,1700.0,218.919,219.0584,218.8393,218.8393,1700.0
2024-03-18 14:40:00,219.56,219.56,219.06,219.2,4161.0,218.6202,218.6202,218.1224,218.2618,4161.0
2024-03-18 14:45:00,219.09,219.52,219.09,219.52,2813.0,218.1522,218.5804,218.1522,218.5804,2813.0
2024-03-18 14:50:00,219.48,219.56,219.37,219.42,2099.0,218.5406,218.6202,218.431,218.4808,2099.0
2024-03-18 14:55:00,219.4,219.46,219.28,219.46,900.0,218.4609,218.5207,218.3414,218.5207,900.0
2024-03-18 15:00:00,219.35,219.37,219.26,219.34,1300.0,218.4111,218.431,218.3215,218.4012,1300.0
2024-03-18 15:05:00,219.27,219.75,219.27,219.64,1200.0,218.3315,218.8094,218.3315,218.6999,1200.0
2024-03-18 15:10:00,219.63,219.64,219.47,219.5,2102.0,218.6899,218.6999,218.5306,218.5605,2102.0
2024-03-18 15:15:00,219.53,219.59,219.31,219.47,7265.0,218.5904,218.6501,218.3713,218.5306,7265.0
2024-03-18 15:20:00,219.49,219.52,219.32,219.34,5423.0,218.5505,218.5804,218.3813,218.4012,5423.0
2024-03-18 15:25:00,219.37,219.38,219.03,219.24,13717.0,218.431,218.441,218.0925,218.3016,13717.0
2024-03-18 15:30:00,219.25,219.6,219.2,219.57,7146.0,218.3116,218.6601,218.2618,218.6302,7146.0
2024-03-18 15:35:00,219.52,219.57,219.25,219.26,6412.0,218.5804,218.6302,218.3116,218.3215,6412.0
2024-03-18 15:40:00,219.26,219.32,219.02,219.17,11099.0,218.3215,218.3813,218.0825,218.2319,11099.0
2024-03-18 15:45:00,219.17,219.32,219.11,219.24,34654.0,218.2319,218.3813,218.1722,218.3016,34654.0
2024-03-18 15:50:00,219.22,219.22,218.47,218.47,44178.0,218.2817,218.2817,217.5349,217.5349,44178.0
2024-03-18 15:55:00,218.41,218.64,218.08,218.3,40454.0,217.4752,217.7042,217.1466,217.3656,40454.0
2024-03-19 09:30:00,215.36,216.61,214.76,216.03,12466.0,214.4382,215.6829,213.8408,215.1053,12466.0
2024-03-19 09:35:00,215.94,215.98,214.28,214.28,7121.0,215.0157,215.0556,213.3628,213.3628,7121.0
2024-03-19 09:40:00,214.26,214.35,213.33,213.53,44820.0,213.3429,213.4325,212.4169,212.616,44820.0
2024-03-19 09:45:00,213.8,213.95,213.23,213.64,9099.0,212.8849,213.0342,212.3173,212.7256,9099.0
2024-03-19 09:50:00,213.67,214.22,213.25,213.59,22103.0,212.7554,213.3031,212.3372,212.6758,22103.0
2024-03-19 09:55:00,213.55,214.2,213.5,213.75,3907.0,212.636,213.2832,212.5862,212.8351,3907.0
2024-03-19 10:00:00,213.73,214.11,213.58,214.06,12922.0,212.8152,213.1936,212.6658,213.1438,12922.0
2024-03-19 10:05:00,214.33,214.62,213.98,214.04,15515.0,213.4126,213.7014,213.0641,213.1239,15515.0
2024-03-19 10:10:00,214.03,214.3,213.8,214.19,12952.0,213.1139,213.3828,212.8849,213.2732,12952.0
2024-03-19 10:15:00,214.06,214.18,213.48,213.5,7255.0,213.1438,213.2633,212.5663,212.5862,7255.0
2024-03-19 10:20:00,213.47,213.48,213.05,213.13,15258.0,212.5563,212.5663,212.1381,212.2178,15258.0
2024-03-19 10:25:00,213.43,213.54,212.97,212.99,6754.0,212.5165,212.626,212.0584,212.0784,6754.0
2024-03-19 10:30:00,212.97,213.66,212.83,213.63,9028.0,212.0584,212.7455,211.919,212.7156,9028.0
2024-03-19 10:35:00,213.54,214.04,213.54,214.04,7553.0,212.626,213.1239,212.626,213.1239,7553.0
2024-03-19 10:40:00,214.01,214.62,214.01,214.55,8505.0,213.094,213.7014,213.094,213.6317,8505.0
2024-03-19 10:45:00,214.53,214.82,214.4,214.82,7300.0,213.6118,213.9005,213.4823,213.9005,7300.0
2024-03-19 10:50:00,214.89,214.96,214.38,214.5,9601.0,213.9702,214.0399,213.4624,213.5819,9601.0
2024-03-19 10:55:00,214.51,214.65,214.08,214.15,8250.0,213.5919,213.7313,213.1637,213.2334,8250.0
2024-03-19 11:00:00,214.16,214.46,214.09,214.46,3643.0,213.2433,213.5421,213.1736,213.5421,3643.0
2024-03-19 11:05:00,214.61,214.76,214.43,214.53,3769.0,213.6914,213.8408,213.5122,213.6118,3769.0
2024-03-19 11:10:00,214.45,214.49,214.11,214.19,8609.0,213.5321,213.5719,213.1936,213.2732,8609.0
2024-03-19 11:15:00,214.1,214.28,214.0,214.28,6765.0,213.1836,213.3628,213.084,213.3628,6765.0
2024-03-19 11:20:00,214.28,214.29,213.96,213.96,4275.0,213.3628,213.3728,213.0442,213.0442,4275.0
2024-03-19 11:25:00,213.92,214.47,213.9,214.41,3712.0,213.0044,213.552,212.9845,213.4923,3712.0
2024-03-19 11:30:00,214.48,215.01,214.48,214.84,7459.0,213.562,214.0897,213.562,213.9204,7459.0
2024-03-19 11:35:00,214.86,215.07,214.73,214.74,9395.0,213.9404,214.1495,213.8109,213.8209,9395.0
2024-03-19 11:40:00,214.57,214.83,214.57,214.71,9199.0,213.6516,213.9105,213.6516,213.791,9199.0
2024-03-19 11:45:00,214.71,214.79,214.55,214.72,2874.0,213.791,213.8707,213.6317,213.801,2874.0
2024-03-19 11:50:00,214.74,214.76,214.43,214.43,2800.0,213.8209,213.8408,213.5122,213.5122,2800.0
2024-03-19 11:55:00,214.42,214.76,214.42,214.76,3105.0,213.5022,213.8408,213.5022,213.8408,3105.0
2024-03-19 12:00:00,214.91,215.17,214.85,215.15,2200.0,213.9901,214.249,213.9304,214.2291,2200.0
2024-03-19 12:05:00,215.2,215.49,215.12,215.46,5034.0,214.2789,214.5677,214.1992,214.5378,5034.0
2024-03-19 12:10:00,215.32,215.56,215.16,215.21,4970.0,214.3984,214.6374,214.2391,214.2889,4970.0
2024-03-19 12:15:00,215.27,216.11,215.27,216.05,7521.0,214.3486,215.185,214.3486,215.1253,7521.0
2024-03-19 12:20:00,216.15,216.49,216.07,216.48,6454.0,215.2248,215.5634,215.1452,215.5534,6454.0
2024-03-19 12:25:00,216.47,216.49,216.11,216.42,15074.0,215.5435,215.5634,215.185,215.4937,15074.0
2024-03-19 12:30:00,216.49,217.22,216.49,217.17,14558.0,215.5634,216.2903,215.5634,216.2405,14558.0
2024-03-19 12:35:00,217.16,217.44,217.07,217.29,27137.0,216.2305,216.5093,216.1409,216.36,27137.0
2024-03-19 12:40:00,217.29,218.04,217.16,218.04,29364.0,216.36,217.1067,216.2305,217.1067,29364.0
2024-03-19 12:45:00,218.12,218.22,217.77,217.84,7337.0,217.1864,217.286,216.8379,216.9076,7337.0
2024-03-19 12:50:00,217.92,218.56,217.92,218.33,14946.0,216.9873,217.6245,216.9873,217.3955,14946.0
2024-03-19 12:55:00,218.41,218.43,217.81,217.85,5150.0,217.4752,217.4951,216.8777,216.9176,5150.0
2024-03-19 13:00:00,217.89,218.56,217.89,218.14,9855.0,216.9574,217.6245,216.9574,217.2063,9855.0
2024-03-19 13:05:00,218.04,218.07,217.61,217.65,9861.0,217.1067,217.1366,216.6786,216.7184,9861.0
2024-03-19 13:10:00,217.67,217.96,217.59,217.64,9299.0,216.7383,217.0271,216.6587,216.7085,9299.0
2024-03-19 13:15:00,217.62,217.62,217.4,217.52,3885.0,216.6885,216.6885,216.4695,216.589,3885.0
2024-03-19 13:20:00,217.54,217.63,217.41,217.6,2765.0,216.6089,216.6985,216.4794,216.6686,2765.0
2024-03-19 13:25:00,217.62,218.0,217.55,217.96,3901.0,216.6885,217.0669,216.6188,217.0271,3901.0
2024-03-19 13:30:00,217.98,218.36,217.98,218.07,3184.0,217.047,217.4254,217.047,217.1366,3184.0
2024-03-19 13:35:00,217.97,218.07,217.9,218.03,2200.0,217.037,217.1366,216.9673,217.0968,2200.0
2024-03-19 13:40:00,218.05,218.15,217.68,217.79,1512.0,217.1167,217.2163,216.7483,216.8578,1512.0
2024-03-19 13:45:00,217.91,218.2,217.91,218.2,2982.0,216.9773,217.2661,216.9773,217.2661,2982.0
2024-03-19 13:50:00,218.15,218.2,217.56,217.73,5135.0,217.2163,217.2661,216.6288,216.7981,5135.0
2024-03-19 13:55:00,217.72,217.97,217.68,217.96,6375.0,216.7881,217.037,216.7483,217.0271,6375.0
2024-03-19 14:00:00,217.97,217.97,217.61,217.77,9235.0,217.037,217.037,216.6786,216.8379,9235.0
2024-03-19 14:05:00,217.83,217.92,217.66,217.78,12211.0,216.8976,216.9873,216.7284,216.8479,12211.0
2024-03-19 14:10:00,217.86,218.61,217.7,218.49,12870.0,216.9275,217.6743,216.7682,217.5548,12870.0
2024-03-19 14:15:00,218.46,218.85,218.35,218.48,20067.0,217.5249,217.9133,217.4154,217.5449,20067.0
2024-03-19 14:20:00,218.51,218.66,218.37,218.37,2912.0,217.5747,217.7241,217.4353,217.4353,2912.0
2024-03-19 14:25:00,218.26,218.37,218.06,218.37,2000.0,217.3258,217.4353,217.1267,217.4353,2000.0
2024-03-19 14:30:00,218.36,218.79,218.36,218.51,2854.0,217.4254,217.8535,217.4254,217.5747,2854.0
2024-03-19 14:35:00,218.48,218.62,218.43,218.53,2205.0,217.5449,217.6843,217.4951,217.5946,2205.0
2024-03-19 14:40:00,218.51,218.63,218.39,218.62,10332.0,217.5747,217.6942,217.4552,217.6843,10332.0
2024-03-19 14:45:00,218.7,218.75,218.52,218.6,1142.0,217.7639,217.8137,217.5847,217.6643,1142.0
2024-03-19 14:50:00,218.61,218.64,218.13,218.18,1800.0,217.6743,217.7042,217.1964,217.2461,1800.0
2024-03-19 14:55:00,218.06,218.42,217.94,218.18,9932.0,217.1267,217.4851,217.0072,217.2461,9932.0
2024-03-19 15:00:00,218.19,218.39,217.88,217.94,4589.0,217.2561,217.4552,216.9474,217.0072,4589.0
2024-03-19 15:05:00,217.97,217.97,217.32,217.37,11555.0,217.037,217.037,216.3898,216.4396,11555.0
2024-03-19 15:10:00,217.44,217.53,216.98,217.07,8905.0,216.5093,216.5989,216.0513,216.1409,8905.0
2024-03-19 15:15:00,217.01,217.16,216.67,217.13,14611.0,216.0812,216.2305,215.7426,216.2006,14611.0
2024-03-19 15:20:00,217.11,217.17,216.55,216.78,14216.0,216.1807,216.2405,215.6231,215.8521,14216.0
2024-03-19 15:25:00,216.82,217.05,216.73,216.91,4332.0,215.892,216.121,215.8023,215.9816,4332.0
2024-03-19 15:30:00,216.93,217.15,216.8,216.85,9532.0,216.0015,216.2206,215.872,215.9218,9532.0
2024-03-19 15:35:00,216.89,217.37,216.89,217.37,8614.0,215.9617,216.4396,215.9617,216.4396,8614.0
2024-03-19 15:40:00,217.36,217.37,217.03,217.11,4374.0,216.4297,216.4396,216.1011,216.1807,4374.0
2024-03-19 15:45:00,217.22,217.82,217.22,217.82,10721.0,216.2903,216.8877,216.2903,216.8877,10721.0
2024-03-19 15:50:00,217.86,217.98,217.68,217.82,11486.0,216.9275,217.047,216.7483,216.8877,11486.0
2024-03-19 15:55:00,217.84,217.95,217.65,217.78,29935.0,216.9076,217.0171,216.7184,216.8479,29935.0
2024-03-20 09:30:00,218.71,219.26,218.44,218.5,14364.0,217.7739,218.3215,217.505,217.5648,14364.0
2024-03-20 09:35:00,218.39,218.45,217.4,217.71,12328.0,217.4552,217.515,216.4695,216.7782,12328.0
2024-03-20 09:40:00,217.7,218.14,217.16,217.36,10807.0,216.7682,217.2063,216.2305,216.4297,10807.0
2024-03-20 09:45:00,217.4,217.8,217.31,217.51,9791.0,216.4695,216.8678,216.3799,216.579,9791.0
2024-03-20 09:50:00,217.74,218.1,217.67,218.1,2398.0,216.808,217.1665,216.7383,217.1665,2398.0
2024-03-20 09:55:00,218.03,218.15,217.69,217.86,7048.0,217.0968,217.2163,216.7582,216.9275,7048.0
2024-03-20 10:00:00,217.78,218.05,217.68,217.84,14531.0,216.8479,217.1167,216.7483,216.9076,14531.0
2024-03-20 10:05:00,217.72,218.09,217.62,217.78,6737.0,216.7881,217.1565,216.6885,216.8479,6737.0
2024-03-20 10:10:00,217.67,217.78,217.45,217.61,8540.0,216.7383,216.8479,216.5193,216.6786,8540.0
2024-03-20 10:15:00,217.72,217.8,217.58,217.65,3721.0,216.7881,216.8678,216.6487,216.7184,3721.0
2024-03-20 10:20:00,217.63,218.13,217.52,218.1,4929.0,216.6985,217.1964,216.589,217.1665,4929.0
2024-03-20 10:25:00,218.02,218.3,217.87,218.07,10514.0,217.0868,217.3656,216.9375,217.1366,10514.0
2024-03-20 10:30:00,218.11,218.19,217.73,217.73,10843.0,217.1764,217.2561,216.7981,216.7981,10843.0
2024-03-20 10:35:00,217.72,217.72,217.37,217.53,9451.0,216.7881,216.7881,216.4396,216.5989,9451.0
2024-03-20 10:40:00,217.53,217.62,217.31,217.59,6665.0,216.5989,216.6885,216.3799,216.6587,6665.0
2024-03-20 10:45:00,217.51,217.75,217.22,217.25,18762.0,216.579,216.818,216.2903,216.3201,18762.0
2024-03-20 10:50:00,217.31,217.7,217.3,217.5,6292.0,216.3799,216.7682,216.3699,216.5691,6292.0
2024-03-20 10:55:00,217.59,217.73,217.51,217.56,2157.0,216.6587,216.7981,216.579,216.6288,2157.0
2024-03-20 11:00:00,217.55,217.88,217.55,217.88,2595.0,216.6188,216.9474,216.6188,216.9474,2595.0
2024-03-20 11:05:00,218.01,218.01,217.75,217.87,2262.0,217.0769,217.0769,216.818,216.9375,2262.0
2024-03-20 11:10:00,217.89,217.96,217.84,217.86,2567.0,216.9574,217.0271,216.9076,216.9275,2567.0
2024-03-20 11:15:00,217.86,218.0,217.8,217.92,4413.0,216.9275,217.0669,216.8678,216.9873,4413.0
2024-03-20 11:20:00,217.95,217.95,217.75,217.84,20254.0,217.0171,217.0171,216.818,216.9076,20254.0
2024-03-20 11:25:00,217.85,218.07,217.85,217.92,3593.0,216.9176,217.1366,216.9176,216.9873,3593.0
2024-03-20 11:30:00,217.99,218.1,217.75,217.92,7922.0,217.057,217.1665,216.818,216.9873,7922.0
2024-03-20 11:35:00,217.91,218.1,217.72,217.8,6023.0,216.9773,217.1665,216.7881,216.8678,6023.0
2024-03-20 11:40:00,217.82,217.9,217.61,217.62,3539.0,216.8877,216.9673,216.6786,216.6885,3539.0
2024-03-20 11:45:00,217.62,217.7,217.4,217.52,7096.0,216.6885,216.7682,216.4695,216.589,7096.0
2024-03-20 11:50:00,217.53,217.82,217.53,217.7,3364.0,216.5989,216.8877,216.5989,216.7682,3364.0
2024-03-20 11:55:00,217.64,217.8,217.61,217.67,2265.0,216.7085,216.8678,216.6786,216.7383,2265.0
2024-03-20 12:00:00,217.67,217.72,217.5,217.61,4400.0,216.7383,216.7881,216.5691,216.6786,4400.0
2024-03-20 12:05:00,217.57,217.72,217.57,217.64,3103.0,216.6388,216.7881,216.6388,216.7085,3103.0
2024-03-20 12:10:00,217.54,217.68,217.2,217.2,2937.0,216.6089,216.7483,216.2703,216.2703,2937.0
2024-03-20 12:15:00,217.17,217.37,217.12,217.34,2700.0,216.2405,216.4396,216.1907,216.4097,2700.0
2024-03-20 12:20:00,217.31,217.69,217.07,217.65,22731.0,216.3799,216.7582,216.1409,216.7184,22731.0
2024-03-20 12:25:00,217.64,217.97,217.64,217.74,11147.0,216.7085,217.037,216.7085,216.808,11147.0
2024-03-20 12:30:00,217.71,217.73,217.3,217.47,6696.0,216.7782,216.7981,216.3699,216.5392,6696.0
2024-03-20 12:35:00,217.49,217.68,217.39,217.63,7476.0,216.5591,216.7483,216.4595,216.6985,7476.0
2024-03-20 12:40:00,217.65,217.73,217.55,217.55,2884.0,216.7184,216.7981,216.6188,216.6188,2884.0
2024-03-20 12:45:00,217.53,217.53,217.31,217.49,7449.0,216.5989,216.5989,216.3799,216.5591,7449.0
2024-03-20 12:50:00,217.52,217.52,217.21,217.42,8572.0,216.589,216.589,216.2803,216.4894,8572.0
2024-03-20 12:55:00,217.44,217.55,217.32,217.55,2432.0,216.5093,216.6188,216.3898,216.6188,2432.0
2024-03-20 13:00:00,217.57,217.62,217.39,217.55,2801.0,216.6388,216.6885,216.4595,216.6188,2801.0
2024-03-20 13:05:00,217.66,217.66,217.5,217.5,1238.0,216.7284,216.7284,216.5691,216.5691,1238.0
2024-03-20 13:10:00,217.54,217.54,217.12,217.14,1967.0,216.6089,216.6089,216.1907,216.2106,1967.0
2024-03-20 13:15:00,217.06,217.37,217.0,217.3,3905.0,216.1309,216.4396,216.0712,216.3699,3905.0
2024-03-20 13:20:00,217.31,217.35,217.07,217.07,1900.0,216.3799,216.4197,216.1409,216.1409,1900.0
2024-03-20 13:25:00,217.15,217.27,217.15,217.21,4643.0,216.2206,216.34,216.2206,216.2803,4643.0
2024-03-20 13:30:00,217.08,217.28,217.07,217.18,2900.0,216.1509,216.35,216.1409,216.2504,2900.0
2024-03-20 13:35:00,217.16,217.16,216.96,217.0,2970.0,216.2305,216.2305,216.0314,216.0712,2970.0
2024-03-20 13:40:00,217.01,217.04,216.89,216.97,4420.0,216.0812,216.111,215.9617,216.0413,4420.0
2024-03-20 13:45:00,216.96,217.09,216.84,217.09,2733.0,216.0314,216.1608,215.9119,216.1608,2733.0
2024-03-20 13:50:00,217.21,217.34,217.06,217.34,21949.0,216.2803,216.4097,216.1309,216.4097,21949.0
2024-03-20 13:55:00,217.34,217.53,217.28,217.53,18908.0,216.4097,216.5989,216.35,216.5989,18908.0
2024-03-20 14:00:00,217.93,219.28,217.93,219.23,34192.0,216.9972,218.3414,216.9972,218.2916,34192.0
2024-03-20 14:05:00,219.3,219.89,218.54,218.69,14882.0,218.3613,218.9488,217.6046,217.754,14882.0
2024-03-20 14:10:00,218.95,219.42,218.87,218.99,13791.0,218.0128,218.4808,217.9332,218.0527,13791.0
2024-03-20 14:15:00,219.08,219.08,218.43,218.43,8825.0,218.1423,218.1423,217.4951,217.4951,8825.0
2024-03-20 14:20:00,218.41,218.96,218.41,218.8,6128.0,217.4752,218.0228,217.4752,217.8635,6128.0
2024-03-20 14:25:00,218.68,219.25,218.6,219.15,4611.0,217.744,218.3116,217.6643,218.212,4611.0
2024-03-20 14:30:00,219.23,219.46,217.8,217.8,18119.0,218.2916,218.5207,216.8678,216.8678,18119.0
2024-03-20 14:35:00,217.8,219.18,217.57,219.0,15509.0,216.8678,218.2419,216.6388,218.0626,15509.0
2024-03-20 14:40:00,219.14,219.41,218.49,219.01,24712.0,218.202,218.4709,217.5548,218.0726,24712.0
2024-03-20 14:45:00,219.27,219.98,219.27,219.83,9184.0,218.3315,219.0384,218.3315,218.8891,9184.0
2024-03-20 14:50:00,219.81,219.89,219.24,219.78,8957.0,218.8692,218.9488,218.3016,218.8393,8957.0
2024-03-20 14:55:00,219.9,220.01,219.2,219.36,13974.0,218.9588,219.0683,218.2618,218.4211,13974.0
2024-03-20 15:00:00,219.51,219.9,219.43,219.69,14299.0,218.5705,218.9588,218.4908,218.7497,14299.0
2024-03-20 15:05:00,219.74,220.58,219.74,220.28,12739.0,218.7995,219.6359,218.7995,219.3372,12739.0
2024-03-20 15:10:00,220.35,220.66,220.0,220.14,20114.0,219.4069,219.7155,219.0584,219.1978,20114.0
2024-03-20 15:15:00,220.19,220.97,220.09,220.97,19087.0,219.2475,220.0242,219.148,220.0242,19087.0
2024-03-20 15:20:00,220.98,221.0,220.58,220.88,10397.0,220.0342,220.0541,219.6359,219.9346,10397.0
2024-03-20 15:25:00,220.85,221.12,220.61,221.04,9296.0,219.9047,220.1736,219.6657,220.0939,9296.0
2024-03-20 15:30:00,221.03,221.62,221.03,221.51,19940.0,220.0839,220.6714,220.0839,220.5619,19940.0
2024-03-20 15:35:00,221.53,221.53,220.91,221.11,15502.0,220.5818,220.5818,219.9645,220.1636,15502.0
2024-03-20 15:40:00,221.16,221.23,220.58,220.59,18731.0,220.2134,220.2831,219.6359,219.6458,18731.0
2024-03-20 15:45:00,220.56,220.89,220.51,220.54,28514.0,219.616,219.9445,219.5662,219.596,28514.0
2024-03-20 15:50:00,220.53,221.08,220.36,220.78,40275.0,219.5861,220.1337,219.4168,219.835,40275.0
2024-03-20 15:55:00,220.79,221.29,220.79,221.28,54360.0,219.845,220.3428,219.845,220.3329,54360.0
2024-03-21 09:30:00,228.48,228.5,226.92,226.92,65819.0,227.5021,227.522,225.9487,225.9487,65819.0
2024-03-21 09:35:00,226.96,227.96,226.78,227.88,12231.0,225.9886,226.9843,225.8093,226.9046,12231.0
2024-03-21 09:40:00,227.71,228.12,226.97,227.09,15534.0,226.7354,227.1436,225.9985,226.118,15534.0
2024-03-21 09:45:00,227.06,227.68,226.54,226.54,7578.0,226.0881,226.7055,225.5704,225.5704,7578.0
2024-03-21 09:50:00,226.6,226.94,226.37,226.84,15813.0,225.6301,225.9686,225.4011,225.8691,15813.0
2024-03-21 09:55:00,226.87,227.09,226.67,227.07,8919.0,225.8989,226.118,225.6998,226.0981,8919.0
2024-03-21 10:00:00,227.09,227.47,226.82,227.3,14058.0,226.118,226.4964,225.8492,226.3271,14058.0
2024-03-21 10:05:00,227.23,227.64,226.97,227.53,47483.0,226.2574,226.6657,225.9985,226.5561,47483.0
2024-03-21 10:10:00,227.56,227.69,227.2,227.22,15767.0,226.586,226.7154,226.2275,226.2475,15767.0
2024-03-21 10:15:00,227.5,228.05,227.5,228.05,17690.0,226.5263,227.0739,226.5263,227.0739,17690.0
2024-03-21 10:20:00,228.08,228.49,228.07,228.15,11244.0,227.1038,227.512,227.0938,227.1735,11244.0
2024-03-21 10:25:00,228.18,228.3,227.88,227.94,11439.0,227.2033,227.3228,226.9046,226.9644,11439.0
2024-03-21 10:30:00,227.92,228.0,227.2,227.97,18143.0,226.9445,227.0241,226.2275,226.9942,18143.0
2024-03-21 10:35:00,227.82,228.07,227.68,227.68,8286.0,226.8449,227.0938,226.7055,226.7055,8286.0
2024-03-21 10:40:00,227.63,227.97,227.45,227.97,12019.0,226.6557,226.9942,226.4765,226.9942,12019.0
2024-03-21 10:45:00,227.89,228.58,227.75,228.58,11125.0,226.9146,227.6016,226.7752,227.6016,11125.0
2024-03-21 10:50:00,228.56,228.63,228.22,228.57,7027.0,227.5817,227.6514,227.2432,227.5917,7027.0
2024-03-21 10:55:00,228.57,228.64,228.07,228.21,14196.0,227.5917,227.6614,227.0938,227.2332,14196.0
2024-03-21 11:00:00,228.26,228.75,228.15,228.15,22358.0,227.283,227.7709,227.1735,227.1735,22358.0
2024-03-21 11:05:00,228.17,228.18,227.83,227.98,16840.0,227.1934,227.2033,226.8548,227.0042,16840.0
2024-03-21 11:10:00,228.12,228.26,227.98,228.26,8796.0,227.1436,227.283,227.0042,227.283,8796.0
2024-03-21 11:15:00,228.27,228.41,228.15,228.35,6274.0,227.293,227.4324,227.1735,227.3726,6274.0
2024-03-21 11:20:00,228.4,228.93,228.38,228.93,10226.0,227.4224,227.9501,227.4025,227.9501,10226.0
2024-03-21 11:25:00,228.87,228.88,228.67,228.79,4100.0,227.8904,227.9003,227.6912,227.8107,4100.0
2024-03-21 11:30:00,228.7,228.82,228.61,228.74,2966.0,227.7211,227.8406,227.6315,227.7609,2966.0
2024-03-21 11:35:00,228.75,229.26,228.75,229.23,13117.0,227.7709,228.2787,227.7709,228.2488,13117.0
2024-03-21 11:40:00,229.25,229.48,229.14,229.39,12500.0,228.2688,228.4978,228.1592,228.4082,12500.0
2024-03-21 11:45:00,229.34,229.7,229.26,229.65,5687.0,228.3584,228.7168,228.2787,228.667,5687.0
2024-03-21 11:50:00,229.66,229.96,229.66,229.69,9250.0,228.677,228.9757,228.677,228.7069,9250.0
2024-03-21 11:55:00,229.65,229.68,229.34,229.4,13381.0,228.667,228.6969,228.3584,228.4181,13381.0
2024-03-21 12:00:00,229.42,229.47,229.14,229.43,17809.0,228.438,228.4878,228.1592,228.448,17809.0
2024-03-21 12:05:00,229.44,229.55,229.18,229.19,10761.0,228.4579,228.5675,228.1991,228.209,10761.0
2024-03-21 12:10:00,229.11,229.53,229.11,229.51,11558.0,228.1294,228.5476,228.1294,228.5276,11558.0
2024-03-21 12:15:00,229.48,229.73,229.48,229.64,17525.0,228.4978,228.7467,228.4978,228.6571,17525.0
2024-03-21 12:20:00,229.66,229.74,229.51,229.59,31654.0,228.677,228.7567,228.5276,228.6073,31654.0
2024-03-21 12:25:00,229.59,229.82,229.56,229.82,34881.0,228.6073,228.8363,228.5774,228.8363,34881.0
2024-03-21 12:30:00,229.81,229.85,229.59,229.74,12459.0,228.8264,228.8662,228.6073,228.7567,12459.0
2024-03-21 12:35:00,229.75,229.97,229.63,229.97,13443.0,228.7666,228.9857,228.6471,228.9857,13443.0
2024-03-21 12:40:00,229.98,230.04,229.61,229.67,16296.0,228.9956,229.0554,228.6272,228.687,16296.0
2024-03-21 12:45:00,229.64,229.68,229.35,229.4,16391.0,228.6571,228.6969,228.3683,228.4181,16391.0
2024-03-21 12:50:00,229.4,229.62,229.39,229.6,5877.0,228.4181,228.6372,228.4082,228.6173,5877.0
2024-03-21 12:55:00,229.57,229.6,229.49,229.53,8884.0,228.5874,228.6173,228.5077,228.5476,8884.0
2024-03-21 13:00:00,229.54,229.54,229.01,229.36,8975.0,228.5575,228.5575,228.0298,228.3783,8975.0
2024-03-21 13:05:00,229.38,229.41,229.1,229.13,7187.0,228.3982,228.4281,228.1194,228.1493,7187.0
2024-03-21 13:10:00,229.12,229.31,228.98,229.07,4278.0,228.1393,228.3285,227.9999,228.0895,4278.0
2024-03-21 13:15:00,228.99,229.13,228.88,228.93,14256.0,228.0099,228.1493,227.9003,227.9501,14256.0
2024-03-21 13:20:00,228.91,229.11,228.89,228.99,6442.0,227.9302,228.1294,227.9103,228.0099,6442.0
2024-03-21 13:25:00,229.13,229.29,229.05,229.16,9498.0,228.1493,228.3086,228.0696,228.1791,9498.0
2024-03-21 13:30:00,229.13,229.14,228.67,228.67,10220.0,228.1493,228.1592,227.6912,227.6912,10220.0
2024-03-21 13:35:00,228.7,229.01,228.65,229.0,8073.0,227.7211,228.0298,227.6713,228.0198,8073.0
2024-03-21 13:40:00,228.97,229.17,228.93,229.12,5991.0,227.99,228.1891,227.9501,228.1393,5991.0
2024-03-21 13:45:00,229.08,229.14,228.53,228.71,4800.0,228.0995,228.1592,227.5518,227.7311,4800.0
2024-03-21 13:50:00,228.69,228.77,227.95,227.96,11732.0,227.7112,227.7908,226.9743,226.9843,11732.0
2024-03-21 13:55:00,228.01,228.01,227.77,227.93,13199.0,227.0341,227.0341,226.7951,226.9544,13199.0
2024-03-21 14:00:00,227.94,227.95,227.35,227.63,21115.0,226.9644,226.9743,226.3769,226.6557,21115.0
2024-03-21 14:05:00,227.73,227.75,226.9,226.9,31128.0,226.7553,226.7752,225.9288,225.9288,31128.0
2024-03-21 14:10:00,226.88,227.14,226.82,227.06,22272.0,225.9089,226.1678,225.8492,226.0881,22272.0
2024-03-21 14:15:00,227.06,227.17,226.86,227.16,10804.0,226.0881,226.1977,225.889,226.1877,10804.0
2024-03-21 14:20:00,227.17,227.48,227.16,227.33,6409.0,226.1977,226.5063,226.1877,226.357,6409.0
2024-03-21 14:25:00,227.37,227.64,227.37,227.5,7684.0,226.3968,226.6657,226.3968,226.5263,7684.0
2024-03-21 14:30:00,227.61,227.61,227.08,227.08,13246.0,226.6358,226.6358,226.108,226.108,13246.0
2024-03-21 14:35:00,227.02,227.03,226.25,226.53,33282.0,226.0483,226.0583,225.2816,225.5604,33282.0
2024-03-21 14:40:00,226.51,226.59,225.99,226.55,22014.0,225.5405,225.6201,225.0227,225.5803,22014.0
2024-03-21 14:45:00,226.57,226.88,226.53,226.54,7860.0,225.6002,225.9089,225.5604,225.5704,7860.0
2024-03-21 14:50:00,226.55,226.65,226.46,226.49,6632.0,225.5803,225.6799,225.4907,225.5206,6632.0
2024-03-21 14:55:00,226.48,226.48,225.81,226.21,20056.0,225.5106,225.5106,224.8435,225.2418,20056.0
2024-03-21 15:00:00,226.21,226.34,226.01,226.07,28956.0,225.2418,225.3712,225.0426,225.1024,28956.0
2024-03-21 15:05:00,226.18,226.5,226.14,226.46,12339.0,225.2119,225.5305,225.1721,225.4907,12339.0
2024-03-21 15:10:00,226.46,226.8,226.46,226.75,8852.0,225.4907,225.8292,225.4907,225.7795,8852.0
2024-03-21 15:15:00,226.75,227.0,226.75,226.95,4200.0,225.7795,226.0284,225.7795,225.9786,4200.0
2024-03-21 15:20:00,227.0,227.0,226.51,226.63,19405.0,226.0284,226.0284,225.5405,225.66,19405.0
2024-03-21 15:25:00,226.62,226.78,226.49,226.74,7323.0,225.65,225.8093,225.5206,225.7695,7323.0
2024-03-21 15:30:00,226.76,226.98,226.59,226.6,26087.0,225.7894,226.0085,225.6201,225.6301,26087.0
2024-03-21 15:35:00,226.61,226.68,226.38,226.59,12521.0,225.6401,225.7098,225.411,225.6201,12521.0
2024-03-21 15:40:00,226.61,226.92,226.59,226.86,8979.0,225.6401,225.9487,225.6201,225.889,8979.0
2024-03-21 15:45:00,226.9,226.91,226.39,226.55,13203.0,225.9288,225.9388,225.421,225.5803,13203.0
2024-03-21 15:50:00,226.56,226.93,226.47,226.58,28288.0,225.5903,225.9587,225.5007,225.6102,28288.0
2024-03-21 15:55:00,226.56,226.57,226.28,226.28,44090.0,225.5903,225.6002,225.3115,225.3115,44090.0
2024-03-22 09:30:00,225.32,226.54,225.32,226.1,18831.0,224.3556,225.5704,224.3556,225.1322,18831.0
2024-03-22 09:35:00,226.45,226.83,226.45,226.62,3554.0,225.4807,225.8591,225.4807,225.65,3554.0
2024-03-22 09:40:00,226.65,226.99,226.43,226.43,2772.0,225.6799,226.0184,225.4608,225.4608,2772.0
2024-03-22 09:45:00,226.42,226.46,226.01,226.19,2700.0,225.4509,225.4907,225.0426,225.2219,2700.0
2024-03-22 09:50:00,226.05,226.63,225.91,226.49,4000.0,225.0825,225.66,224.9431,225.5206,4000.0
2024-03-22 09:55:00,226.52,226.8,226.47,226.47,8152.0,225.5504,225.8292,225.5007,225.5007,8152.0
2024-03-22 10:00:00,226.5,226.92,226.33,226.87,12966.0,225.5305,225.9487,225.3613,225.8989,12966.0
2024-03-22 10:05:00,226.89,227.08,226.44,226.44,10695.0,225.9189,226.108,225.4708,225.4708,10695.0
2024-03-22 10:10:00,226.5,226.87,226.39,226.82,4132.0,225.5305,225.8989,225.421,225.8492,4132.0
2024-03-22 10:15:00,226.48,226.81,226.46,226.78,6181.0,225.5106,225.8392,225.4907,225.8093,6181.0
2024-03-22 10:20:00,226.93,226.95,226.24,226.34,6899.0,225.9587,225.9786,225.2716,225.3712,6899.0
2024-03-22 10:25:00,226.29,226.55,226.03,226.44,3856.0,225.3214,225.5803,225.0625,225.4708,3856.0
2024-03-22 10:30:00,226.47,226.65,226.13,226.3,2600.0,225.5007,225.6799,225.1621,225.3314,2600.0
2024-03-22 10:35:00,226.31,226.31,226.06,226.17,6598.0,225.3413,225.3413,225.0924,225.2019,6598.0
2024-03-22 10:40:00,226.18,226.18,225.53,225.78,7800.0,225.2119,225.2119,224.5647,224.8136,7800.0
2024-03-22 10:45:00,225.79,225.93,225.64,225.93,3700.0,224.8236,224.963,224.6742,224.963,3700.0
2024-03-22 10:50:00,225.95,225.95,225.54,225.85,5040.0,224.9829,224.9829,224.5746,224.8833,5040.0
2024-03-22 10:55:00,225.87,225.99,225.79,225.93,1100.0,224.9032,225.0227,224.8236,224.963,1100.0
2024-03-22 11:00:00,226.24,226.67,226.24,226.5,1500.0,225.2716,225.6998,225.2716,225.5305,1500.0
2024-03-22 11:05:00,226.59,226.8,226.59,226.8,1100.0,225.6201,225.8292,225.6201,225.8292,1100.0
2024-03-22 11:10:00,226.96,227.32,226.96,227.32,2110.0,225.9886,226.347,225.9886,226.347,2110.0
2024-03-22 11:15:00,227.12,227.12,226.94,227.01,1500.0,226.1479,226.1479,225.9686,226.0383,1500.0
2024-03-22 11:20:00,227.07,227.42,227.06,227.41,2100.0,226.0981,226.4466,226.0881,226.4366,2100.0
2024-03-22 11:25:00,227.44,227.5,227.33,227.36,1999.0,226.4665,226.5263,226.357,226.3869,1999.0
2024-03-22 11:30:00,227.41,227.78,227.39,227.75,7375.0,226.4366,226.8051,226.4167,226.7752,7375.0
2024-03-22 11:35:00,227.69,227.74,227.18,227.2,3901.0,226.7154,226.7652,226.2076,226.2275,3901.0
2024-03-22 11:40:00,227.08,227.25,226.99,227.0,2582.0,226.108,226.2773,226.0184,226.0284,2582.0
2024-03-22 11:45:00,226.98,227.32,226.98,227.2,3200.0,226.0085,226.347,226.0085,226.2275,3200.0
2024-03-22 11:50:00,227.16,227.35,227.13,227.33,3350.0,226.1877,226.3769,226.1578,226.357,3350.0
2024-03-22 11:55:00,227.26,227.61,227.19,227.61,3105.0,226.2873,226.6358,226.2176,226.6358,3105.0
2024-03-22 12:00:00,227.52,227.55,227.33,227.33,3527.0,226.5462,226.576,226.357,226.357,3527.0
2024-03-22 12:05:00,227.35,227.43,227.21,227.39,3519.0,226.3769,226.4566,226.2375,226.4167,3519.0
2024-03-22 12:10:00,227.4,227.6,227.36,227.43,3416.0,226.4267,226.6258,226.3869,226.4566,3416.0
2024-03-22 12:15:00,227.41,227.47,227.2,227.47,1913.0,226.4366,226.4964,226.2275,226.4964,1913.0
2024-03-22 12:20:00,227.58,227.65,227.38,227.5,5910.0,226.6059,226.6756,226.4068,226.5263,5910.0
2024-03-22 12:25:00,227.45,227.6,227.43,227.56,3805.0,226.4765,226.6258,226.4566,226.586,3805.0
2024-03-22 12:30:00,227.62,227.64,227.15,227.15,3505.0,226.6457,226.6657,226.1777,226.1777,3505.0
2024-03-22 12:35:00,227.14,227.41,227.08,227.41,2394.0,226.1678,226.4366,226.108,226.4366,2394.0
2024-03-22 12:40:00,227.44,227.77,227.44,227.66,1191.0,226.4665,226.7951,226.4665,226.6856,1191.0
2024-03-22 12:45:00,227.7,227.75,227.67,227.67,1200.0,226.7254,226.7752,226.6955,226.6955,1200.0
2024-03-22 12:50:00,227.69,228.2,227.68,228.15,2507.0,226.7154,227.2233,226.7055,227.1735,2507.0
2024-03-22 12:55:00,228.17,228.18,228.06,228.12,1500.0,227.1934,227.2033,227.0839,227.1436,1500.0
2024-03-22 13:00:00,228.16,228.26,228.11,228.2,2248.0,227.1834,227.283,227.1336,227.2233,2248.0
2024-03-22 13:05:00,228.22,228.49,228.22,228.49,2223.0,227.2432,227.512,227.2432,227.512,2223.0
2024-03-22 13:10:00,228.39,228.89,228.32,228.89,9251.0,227.4124,227.9103,227.3427,227.9103,9251.0
2024-03-22 13:15:00,228.86,229.05,228.8,228.81,8373.0,227.8804,228.0696,227.8207,227.8306,8373.0
2024-03-22 13:20:00,228.75,228.75,228.47,228.59,3509.0,227.7709,227.7709,227.4921,227.6116,3509.0
2024-03-22 13:25:00,228.58,228.91,228.58,228.84,16561.0,227.6016,227.9302,227.6016,227.8605,16561.0
2024-03-22 13:30:00,228.89,228.92,228.84,228.85,1800.0,227.9103,227.9402,227.8605,227.8705,1800.0
2024-03-22 13:35:00,228.87,228.9,228.77,228.77,2724.0,227.8904,227.9203,227.7908,227.7908,2724.0
2024-03-22 13:40:00,228.72,228.9,228.59,228.9,17871.0,227.741,227.9203,227.6116,227.9203,17871.0
2024-03-22 13:45:00,228.96,229.05,228.8,229.05,5333.0,227.98,228.0696,227.8207,228.0696,5333.0
2024-03-22 13:50:00,229.04,229.19,229.04,229.07,6214.0,228.0597,228.209,228.0597,228.0895,6214.0
2024-03-22 13:55:00,229.05,229.2,229.01,229.03,6393.0,228.0696,228.219,228.0298,228.0497,6393.0
2024-03-22 14:00:00,228.96,229.0,228.77,228.88,3505.0,227.98,228.0198,227.7908,227.9003,3505.0
2024-03-22 14:05:00,228.87,228.87,228.47,228.47,3600.0,227.8904,227.8904,227.4921,227.4921,3600.0
2024-03-22 14:10:00,228.49,228.61,228.37,228.39,4468.0,227.512,227.6315,227.3925,227.4124,4468.0
2024-03-22 14:15:00,228.38,228.38,228.1,228.1,5395.0,227.4025,227.4025,227.1237,227.1237,5395.0
2024-03-22 14:20:00,228.15,228.15,227.87,228.02,3137.0,227.1735,227.1735,226.8947,227.044,3137.0
2024-03-22 14:25:00,228.14,228.4,228.03,228.4,2949.0,227.1635,227.4224,227.054,227.4224,2949.0
2024-03-22 14:30:00,228.39,228.45,228.17,228.27,1658.0,227.4124,227.4722,227.1934,227.293,1658.0
2024-03-22 14:35:00,228.41,228.42,228.29,228.29,1000.0,227.4324,227.4423,227.3129,227.3129,1000.0
2024-03-22 14:40:00,228.32,228.34,228.21,228.21,2641.0,227.3427,227.3627,227.2332,227.2332,2641.0
2024-03-22 14:45:00,228.2,228.23,227.9,227.9,3984.0,227.2233,227.2531,226.9245,226.9245,3984.0
2024-03-22 14:50:00,227.96,227.96,227.73,227.82,4561.0,226.9843,226.9843,226.7553,226.8449,4561.0
2024-03-22 14:55:00,227.94,228.12,227.94,228.11,2300.0,226.9644,227.1436,226.9644,227.1336,2300.0
2024-03-22 15:00:00,228.01,228.01,227.65,227.72,3300.0,227.0341,227.0341,226.6756,226.7453,3300.0
2024-03-22 15:05:00,227.71,227.79,227.49,227.75,4052.0,226.7354,226.815,226.5163,226.7752,4052.0
2024-03-22 15:10:00,227.74,227.76,227.01,227.26,10330.0,226.7652,226.7851,226.0383,226.2873,10330.0
2024-03-22 15:15:00,227.33,227.33,226.92,227.18,9327.0,226.357,226.357,225.9487,226.2076,9327.0
2024-03-22 15:20:00,227.23,227.26,226.92,226.92,11980.0,226.2574,226.2873,225.9487,225.9487,11980.0
2024-03-22 15:25:00,226.96,227.3,226.96,227.16,4635.0,225.9886,226.3271,225.9886,226.1877,4635.0
2024-03-22 15:30:00,227.1,227.18,226.87,227.01,6040.0,226.128,226.2076,225.8989,226.0383,6040.0
2024-03-22 15:35:00,227.08,227.32,227.06,227.32,4203.0,226.108,226.347,226.0881,226.347,4203.0
2024-03-22 15:40:00,227.32,227.65,227.29,227.59,10016.0,226.347,226.6756,226.3172,226.6159,10016.0
2024-03-22 15:45:00,227.55,227.79,227.47,227.7,9274.0,226.576,226.815,226.4964,226.7254,9274.0
2024-03-22 15:50:00,227.65,228.01,227.63,227.9,22574.0,226.6756,227.0341,226.6557,226.9245,22574.0
2024-03-22 15:55:00,227.84,227.95,227.57,227.62,26514.0,226.8648,226.9743,226.596,226.6457,26514.0
2024-03-25 09:30:00,225.1,225.97,224.92,225.68,35181.0,224.1365,225.0028,223.9573,224.714,35181.0
2024-03-25 09:35:00,225.85,226.62,225.85,226.0,1179.0,224.8833,225.65,224.8833,225.0327,1179.0
2024-03-25 09:40:00,226.0,226.0,225.34,225.6,1500.0,225.0327,225.0327,224.3755,224.6344,1500.0
2024-03-25 09:45:00,225.63,226.34,225.63,226.17,3101.0,224.6643,225.3712,224.6643,225.2019,3101.0
2024-03-25 09:50:00,226.45,227.0,226.36,226.85,1187.0,225.4807,226.0284,225.3911,225.879,1187.0
2024-03-25 09:55:00,226.9,227.02,226.75,226.75,4660.0,225.9288,226.0483,225.7795,225.7795,4660.0
2024-03-25 10:00:00,226.66,226.83,226.53,226.83,1800.0,225.6898,225.8591,225.5604,225.8591,1800.0
2024-03-25 10:05:00,226.78,227.61,226.78,227.51,2800.0,225.8093,226.6358,225.8093,226.5362,2800.0
2024-03-25 10:10:00,227.7,228.25,227.66,228.22,1912.0,226.7254,227.273,226.6856,227.2432,1912.0
2024-03-25 10:15:00,228.08,228.45,227.99,228.28,3134.0,227.1038,227.4722,227.0142,227.3029,3134.0
2024-03-25 10:20:00,228.19,228.51,228.01,228.01,4330.0,227.2133,227.5319,227.0341,227.0341,4330.0
2024-03-25 10:25:00,228.18,228.28,227.98,228.01,2100.0,227.2033,227.3029,227.0042,227.0341,2100.0
2024-03-25 10:30:00,228.25,228.25,227.79,228.09,2754.0,227.273,227.273,226.815,227.1137,2754.0
2024-03-25 10:35:00,228.19,228.24,227.85,228.0,1393.0,227.2133,227.2631,226.8748,227.0241,1393.0
2024-03-25 10:40:00,228.21,228.21,227.99,228.11,1500.0,227.2332,227.2332,227.0142,227.1336,1500.0
2024-03-25 10:45:00,227.91,227.96,227.63,227.8,3100.0,226.9345,226.9843,226.6557,226.825,3100.0
2024-03-25 10:50:00,227.86,228.13,227.76,227.76,3054.0,226.8847,227.1536,226.7851,226.7851,3054.0
2024-03-25 10:55:00,227.92,228.27,227.92,228.13,393.0,226.9445,227.293,226.9445,227.1536,393.0
2024-03-25 11:00:00,228.18,228.59,228.18,228.57,548.0,227.2033,227.6116,227.2033,227.5917,548.0
2024-03-25 11:05:00,228.81,228.98,228.8,228.8,2100.0,227.8306,227.9999,227.8207,227.8207,2100.0
2024-03-25 11:10:00,228.72,228.81,228.69,228.81,300.0,227.741,227.8306,227.7112,227.8306,300.0
2024-03-25 11:15:00,228.84,229.0,228.84,229.0,650.0,227.8605,228.0198,227.8605,228.0198,650.0
2024-03-25 11:20:00,229.02,229.02,228.82,228.87,922.0,228.0397,228.0397,227.8406,227.8904,922.0
2024-03-25 11:25:00,228.94,228.94,228.49,228.59,1950.0,227.9601,227.9601,227.512,227.6116,1950.0
2024-03-25 11:30:00,228.5,228.61,228.35,228.53,1150.0,227.522,227.6315,227.3726,227.5518,1150.0
2024-03-25 11:35:00,228.49,228.98,228.49,228.98,2364.0,227.512,227.9999,227.512,227.9999,2364.0
2024-03-25 11:40:00,229.0,229.0,228.82,228.82,400.0,228.0198,228.0198,227.8406,227.8406,400.0
2024-03-25 11:45:00,229.0,229.09,228.97,229.01,2313.0,228.0198,228.1094,227.99,228.0298,2313.0
2024-03-25 11:50:00,228.89,228.89,228.61,228.68,1400.0,227.9103,227.9103,227.6315,227.7012,1400.0
2024-03-25 11:55:00,228.5,228.51,228.17,228.17,700.0,227.522,227.5319,227.1934,227.1934,700.0
2024-03-25 12:00:00,228.19,228.19,228.05,228.05,600.0,227.2133,227.2133,227.0739,227.0739,600.0
2024-03-25 12:05:00,227.71,227.71,227.51,227.51,800.0,226.7354,226.7354,226.5362,226.5362,800.0
2024-03-25 12:10:00,227.77,227.77,227.77,227.77,900.0,226.7951,226.7951,226.7951,226.7951,900.0
2024-03-25 12:15:00,227.93,228.08,227.9,228.08,700.0,226.9544,227.1038,226.9245,227.1038,700.0
2024-03-25 12:20:00,228.11,228.11,227.88,227.96,1054.0,227.1336,227.1336,226.9046,226.9843,1054.0
2024-03-25 12:25:00,227.82,227.85,227.82,227.85,300.0,226.8449,226.8748,226.8449,226.8748,300.0
2024-03-25 12:30:00,227.77,227.93,227.74,227.74,4600.0,226.7951,226.9544,226.7652,226.7652,4600.0
2024-03-25 12:35:00,227.87,227.87,227.74,227.74,400.0,226.8947,226.8947,226.7652,226.7652,400.0
2024-03-25 12:40:00,227.8,227.95,227.8,227.95,504.0,226.825,226.9743,226.825,226.9743,504.0
2024-03-25 12:45:00,228.02,228.02,227.98,228.0,300.0,227.044,227.044,227.0042,227.0241,300.0
2024-03-25 12:50:00,227.84,228.13,227.84,228.13,300.0,226.8648,227.1536,226.8648,227.1536,300.0
2024-03-25 12:55:00,228.3,228.3,228.1,228.1,300.0,227.3228,227.3228,227.1237,227.1237,300.0
2024-03-25 13:00:00,228.12,228.15,228.03,228.15,300.0,227.1436,227.1735,227.054,227.1735,300.0
2024-03-25 13:05:00,228.17,228.18,227.98,227.98,900.0,227.1934,227.2033,227.0042,227.0042,900.0
2024-03-25 13:10:00,228.04,228.11,227.79,228.11,1582.0,227.0639,227.1336,226.815,227.1336,1582.0
2024-03-25 13:15:00,228.26,228.26,228.25,228.25,511.0,227.283,227.283,227.273,227.273,511.0
2024-03-25 13:20:00,228.22,228.49,228.18,228.49,740.0,227.2432,227.512,227.2033,227.512,740.0
2024-03-25 13:25:00,228.44,228.6,228.44,228.54,600.0,227.4622,227.6215,227.4622,227.5618,600.0
2024-03-25 13:30:00,228.6,228.73,228.53,228.59,800.0,227.6215,227.751,227.5518,227.6116,800.0
2024-03-25 13:35:00,228.58,228.58,228.49,228.51,1200.0,227.6016,227.6016,227.512,227.5319,1200.0
2024-03-25 13:40:00,228.57,228.72,228.57,228.66,2000.0,227.5917,227.741,227.5917,227.6813,2000.0
2024-03-25 13:45:00,228.63,228.65,228.63,228.65,200.0,227.6514,227.6713,227.6514,227.6713,200.0
2024-03-25 13:50:00,228.43,228.54,228.43,228.54,300.0,227.4523,227.5618,227.4523,227.5618,300.0
2024-03-25 13:55:00,228.51,228.75,228.47,228.74,2754.0,227.5319,227.7709,227.4921,227.7609,2754.0
2024-03-25 14:00:00,228.85,228.85,228.78,228.78,300.0,227.8705,227.8705,227.8008,227.8008,300.0
2024-03-25 14:05:00,228.81,229.11,228.81,229.11,2900.0,227.8306,228.1294,227.8306,228.1294,2900.0
2024-03-25 14:10:00,229.12,229.19,229.04,229.19,2234.0,228.1393,228.209,228.0597,228.209,2234.0
2024-03-25 14:15:00,229.17,229.24,229.08,229.14,3574.0,228.1891,228.2588,228.0995,228.1592,3574.0
2024-03-25 14:20:00,229.12,229.14,228.97,228.97,3696.0,228.1393,228.1592,227.99,227.99,3696.0
2024-03-25 14:25:00,228.87,228.98,228.87,228.97,500.0,227.8904,227.9999,227.8904,227.99,500.0
2024-03-25 14:30:00,228.94,228.94,228.73,228.75,1236.0,227.9601,227.9601,227.751,227.7709,1236.0
2024-03-25 14:35:00,228.75,228.92,228.73,228.92,2082.0,227.7709,227.9402,227.751,227.9402,2082.0
2024-03-25 14:40:00,228.88,228.9,228.81,228.85,1200.0,227.9003,227.9203,227.8306,227.8705,1200.0
2024-03-25 14:45:00,228.89,229.11,228.89,228.96,2982.0,227.9103,228.1294,227.9103,227.98,2982.0
2024-03-25 14:50:00,228.98,229.15,228.98,229.12,2900.0,227.9999,228.1692,227.9999,228.1393,2900.0
2024-03-25 14:55:00,229.09,229.15,228.97,228.97,800.0,228.1094,228.1692,227.99,227.99,800.0
2024-03-25 15:00:00,228.99,228.99,228.73,228.73,750.0,228.0099,228.0099,227.751,227.751,750.0
2024-03-25 15:05:00,228.61,228.71,228.38,228.42,1300.0,227.6315,227.7311,227.4025,227.4423,1300.0
2024-03-25 15:10:00,228.34,228.41,228.0,228.13,5270.0,227.3627,227.4324,227.0241,227.1536,5270.0
2024-03-25 15:15:00,228.18,228.35,228.15,228.21,3420.0,227.2033,227.3726,227.1735,227.2332,3420.0
2024-03-25 15:20:00,228.21,228.22,227.68,227.85,3671.0,227.2332,227.2432,226.7055,226.8748,3671.0
2024-03-25 15:25:00,227.86,227.98,227.85,227.88,4635.0,226.8847,227.0042,226.8748,226.9046,4635.0
2024-03-25 15:30:00,227.82,228.33,227.77,228.23,2715.0,226.8449,227.3527,226.7951,227.2531,2715.0
2024-03-25 15:35:00,228.18,228.27,228.06,228.07,2105.0,227.2033,227.293,227.0839,227.0938,2105.0
2024-03-25 15:40:00,228.07,228.32,228.07,228.21,4839.0,227.0938,227.3427,227.0938,227.2332,4839.0
2024-03-25 15:45:00,228.22,228.39,228.13,228.13,5395.0,227.2432,227.4124,227.1536,227.1536,5395.0
2024-03-25 15:50:00,228.09,228.11,227.37,227.37,12122.0,227.1137,227.1336,226.3968,226.3968,12122.0
2024-03-25 15:55:00,227.48,227.59,227.09,227.14,32331.0,226.5063,226.6159,226.118,226.1678,32331.0
2024-03-26 09:30:00,228.72,229.35,228.25,229.28,16306.0,227.741,228.3683,227.273,228.2986,16306.0
2024-03-26 09:35:00,229.37,229.39,228.46,228.65,9527.0,228.3882,228.4082,227.4821,227.6713,9527.0
2024-03-26 09:40:00,228.5,228.73,227.96,228.73,5297.0,227.522,227.751,226.9843,227.751,5297.0
2024-03-26 09:45:00,228.72,228.82,228.6,228.82,1200.0,227.741,227.8406,227.6215,227.8406,1200.0
2024-03-26 09:50:00,228.82,228.85,228.24,228.4,6464.0,227.8406,227.8705,227.2631,227.4224,6464.0
2024-03-26 09:55:00,228.57,228.98,228.46,228.97,6050.0,227.5917,227.9999,227.4821,227.99,6050.0
2024-03-26 10:00:00,228.95,229.25,228.84,229.25,10183.0,227.97,228.2688,227.8605,228.2688,10183.0
2024-03-26 10:05:00,229.24,229.28,228.66,228.7,4980.0,228.2588,228.2986,227.6813,227.7211,4980.0
2024-03-26 10:10:00,228.74,228.74,228.11,228.34,13625.0,227.7609,227.7609,227.1336,227.3627,13625.0
2024-03-26 10:15:00,228.41,228.66,228.22,228.66,6087.0,227.4324,227.6813,227.2432,227.6813,6087.0
2024-03-26 10:20:00,228.68,228.68,228.34,228.42,2679.0,227.7012,227.7012,227.3627,227.4423,2679.0
2024-03-26 10:25:00,228.3,228.3,227.25,227.31,10243.0,227.3228,227.3228,226.2773,226.3371,10243.0
2024-03-26 10:30:00,227.28,227.31,226.88,227.12,26002.0,226.3072,226.3371,225.9089,226.1479,26002.0
2024-03-26 10:35:00,227.01,227.33,226.79,227.21,33945.0,226.0383,226.357,225.8193,226.2375,33945.0
2024-03-26 10:40:00,227.16,227.24,226.52,226.6,13020.0,226.1877,226.2674,225.5504,225.6301,13020.0
2024-03-26 10:45:00,226.71,226.95,226.49,226.68,10420.0,225.7396,225.9786,225.5206,225.7098,10420.0
2024-03-26 10:50:00,226.64,226.77,226.55,226.68,8384.0,225.6699,225.7994,225.5803,225.7098,8384.0
2024-03-26 10:55:00,226.71,227.14,226.65,227.14,8096.0,225.7396,226.1678,225.6799,226.1678,8096.0
2024-03-26 11:00:00,227.19,227.33,226.99,227.08,5675.0,226.2176,226.357,226.0184,226.108,5675.0
2024-03-26 11:05:00,227.11,227.11,227.04,227.09,400.0,226.1379,226.1379,226.0682,226.118,400.0
2024-03-26 11:10:00,227.48,227.61,227.34,227.61,3259.0,226.5063,226.6358,226.3669,226.6358,3259.0
2024-03-26 11:15:00,227.69,227.69,227.22,227.34,3792.0,226.7154,226.7154,226.2475,226.3669,3792.0
2024-03-26 11:20:00,227.18,227.67,227.18,227.41,5201.0,226.2076,226.6955,226.2076,226.4366,5201.0
2024-03-26 11:25:00,227.42,227.61,227.29,227.29,5062.0,226.4466,226.6358,226.3172,226.3172,5062.0
2024-03-26 11:30:00,227.33,227.33,227.07,227.31,6043.0,226.357,226.357,226.0981,226.3371,6043.0
2024-03-26 11:35:00,227.23,227.4,227.05,227.11,4489.0,226.2574,226.4267,226.0782,226.1379,4489.0
2024-03-26 11:40:00,227.1,227.17,226.94,226.95,2790.0,226.128,226.1977,225.9686,225.9786,2790.0
2024-03-26 11:45:00,226.91,227.0,226.76,226.79,2369.0,225.9388,226.0284,225.7894,225.8193,2369.0
2024-03-26 11:50:00,226.79,227.24,226.79,227.24,1889.0,225.8193,226.2674,225.8193,226.2674,1889.0
2024-03-26 11:55:00,227.35,227.35,227.29,227.29,304.0,226.3769,226.3769,226.3172,226.3172,304.0
2024-03-26 12:00:00,227.41,227.53,227.3,227.3,3083.0,226.4366,226.5561,226.3271,226.3271,3083.0
2024-03-26 12:05:00,227.28,227.43,227.14,227.17,2800.0,226.3072,226.4566,226.1678,226.1977,2800.0
2024-03-26 12:10:00,227.33,227.33,227.11,227.12,2300.0,226.357,226.357,226.1379,226.1479,2300.0
2024-03-26 12:15:00,227.18,227.18,226.85,227.0,2000.0,226.2076,226.2076,225.879,226.0284,2000.0
2024-03-26 12:20:00,226.92,226.92,226.68,226.77,2450.0,225.9487,225.9487,225.7098,225.7994,2450.0
2024-03-26 12:25:00,226.7,226.98,226.51,226.98,3925.0,225.7297,226.0085,225.5405,226.0085,3925.0
2024-03-26 12:30:00,227.02,227.03,226.7,226.71,2028.0,226.0483,226.0583,225.7297,225.7396,2028.0
2024-03-26 12:35:00,226.77,226.96,226.77,226.96,2258.0,225.7994,225.9886,225.7994,225.9886,2258.0
2024-03-26 12:40:00,226.94,226.94,226.77,226.79,1921.0,225.9686,225.9686,225.7994,225.8193,1921.0
2024-03-26 12:45:00,226.79,226.86,226.67,226.73,3600.0,225.8193,225.889,225.6998,225.7595,3600.0
2024-03-26 12:50:00,226.78,226.8,226.51,226.54,20307.0,225.8093,225.8292,225.5405,225.5704,20307.0
2024-03-26 12:55:00,226.61,226.75,226.61,226.66,4256.0,225.6401,225.7795,225.6401,225.6898,4256.0
2024-03-26 13:00:00,226.54,226.8,226.43,226.8,7376.0,225.5704,225.8292,225.4608,225.8292,7376.0
2024-03-26 13:05:00,226.79,226.84,226.79,226.84,200.0,225.8193,225.8691,225.8193,225.8691,200.0
2024-03-26 13:10:00,227.0,227.0,226.81,226.86,4150.0,226.0284,226.0284,225.8392,225.889,4150.0
2024-03-26 13:15:00,226.82,226.82,226.8,226.8,200.0,225.8492,225.8492,225.8292,225.8292,200.0
2024-03-26 13:20:00,226.84,226.92,226.79,226.92,3647.0,225.8691,225.9487,225.8193,225.9487,3647.0
2024-03-26 13:25:00,226.95,227.06,226.88,227.06,721.0,225.9786,226.0881,225.9089,226.0881,721.0
2024-03-26 13:30:00,227.07,227.15,227.07,227.1,1700.0,226.0981,226.1777,226.0981,226.128,1700.0
2024-03-26 13:35:00,227.14,227.14,227.01,227.02,2141.0,226.1678,226.1678,226.0383,226.0483,2141.0
2024-03-26 13:40:00,227.22,227.22,227.11,227.11,800.0,226.2475,226.2475,226.1379,226.1379,800.0
2024-03-26 13:45:00,226.96,226.98,226.78,226.98,4819.0,225.9886,226.0085,225.8093,226.0085,4819.0
2024-03-26 13:50:00,227.05,227.06,226.89,227.06,709.0,226.0782,226.0881,225.9189,226.0881,709.0
2024-03-26 13:55:00,227.14,227.15,227.02,227.02,1231.0,226.1678,226.1777,226.0483,226.0483,1231.0
2024-03-26 14:00:00,226.99,227.32,226.99,227.32,698.0,226.0184,226.347,226.0184,226.347,698.0
2024-03-26 14:05:00,227.25,227.5,227.25,227.38,1900.0,226.2773,226.5263,226.2773,226.4068,1900.0
2024-03-26 14:10:00,227.35,227.37,227.29,227.35,700.0,226.3769,226.3968,226.3172,226.3769,700.0
2024-03-26 14:15:00,227.33,227.33,227.25,227.25,400.0,226.357,226.357,226.2773,226.2773,400.0
2024-03-26 14:20:00,227.1,227.29,227.09,227.28,1300.0,226.128,226.3172,226.118,226.3072,1300.0
2024-03-26 14:25:00,227.19,227.44,227.19,227.44,1000.0,226.2176,226.4665,226.2176,226.4665,1000.0
2024-03-26 14:30:00,227.38,227.49,227.36,227.44,1734.0,226.4068,226.5163,226.3869,226.4665,1734.0
2024-03-26 14:35:00,227.42,227.48,227.4,227.41,900.0,226.4466,226.5063,226.4267,226.4366,900.0
2024-03-26 14:40:00,227.38,227.45,227.21,227.24,2001.0,226.4068,226.4765,226.2375,226.2674,2001.0
2024-03-26 14:45:00,227.12,227.25,227.04,227.04,713.0,226.1479,226.2773,226.0682,226.0682,713.0
2024-03-26 14:50:00,227.07,227.39,227.07,227.39,1875.0,226.0981,226.4167,226.0981,226.4167,1875.0
2024-03-26 14:55:00,227.35,227.45,227.31,227.31,2100.0,226.3769,226.4765,226.3371,226.3371,2100.0
2024-03-26 15:00:00,227.22,227.28,227.16,227.16,2914.0,226.2475,226.3072,226.1877,226.1877,2914.0
2024-03-26 15:05:00,227.12,227.17,226.99,227.03,2146.0,226.1479,226.1977,226.0184,226.0583,2146.0
2024-03-26 15:10:00,227.01,227.08,226.59,226.59,2400.0,226.0383,226.108,225.6201,225.6201,2400.0
2024-03-26 15:15:00,226.59,226.72,226.42,226.53,5301.0,225.6201,225.7496,225.4509,225.5604,5301.0
2024-03-26 15:20:00,226.5,226.54,226.38,226.48,6422.0,225.5305,225.5704,225.411,225.5106,6422.0
2024-03-26 15:25:00,226.48,226.65,226.04,226.23,13635.0,225.5106,225.6799,225.0725,225.2617,13635.0
2024-03-26 15:30:00,226.23,226.25,225.78,225.94,11589.0,225.2617,225.2816,224.8136,224.9729,11589.0
2024-03-26 15:35:00,225.98,226.22,225.94,225.95,5124.0,225.0128,225.2517,224.9729,224.9829,5124.0
2024-03-26 15:40:00,225.92,226.16,225.3,225.3,14525.0,224.953,225.192,224.3357,224.3357,14525.0
2024-03-26 15:45:00,225.35,225.78,225.33,225.78,25504.0,224.3855,224.8136,224.3655,224.8136,25504.0
2024-03-26 15:50:00,225.77,225.78,225.4,225.51,24708.0,224.8037,224.8136,224.4352,224.5448,24708.0
2024-03-26 15:55:00,225.5,225.51,224.77,224.8,73240.0,224.5348,224.5448,223.8079,223.8378,73240.0
2024-03-27 09:30:00,226.74,226.83,225.33,225.59,8073.0,225.7695,225.8591,224.3655,224.6244,8073.0
2024-03-27 09:35:00,225.79,225.79,224.8,224.89,2634.0,224.8236,224.8236,223.8378,223.9274,2634.0
2024-03-27 09:40:00,224.98,224.98,224.03,224.17,4858.0,224.017,224.017,223.0711,223.2105,4858.0
2024-03-27 09:45:00,224.22,224.82,224.06,224.82,4392.0,223.2603,223.8577,223.101,223.8577,4392.0
2024-03-27 09:50:00,224.89,225.22,223.73,223.9,5160.0,223.9274,224.256,222.7724,222.9417,5160.0
2024-03-27 09:55:00,223.96,223.96,222.86,222.9,55817.0,223.0014,223.0014,221.9061,221.9459,55817.0
2024-03-27 10:00:00,222.92,223.09,221.49,222.05,29791.0,221.9659,222.1351,220.542,221.0996,29791.0
2024-03-27 10:05:00,222.18,222.56,221.94,222.18,40333.0,221.229,221.6074,220.99,221.229,40333.0
2024-03-27 10:10:00,222.18,222.68,221.78,222.57,8912.0,221.229,221.7269,220.8307,221.6174,8912.0
2024-03-27 10:15:00,222.56,223.09,222.56,222.94,26522.0,221.6074,222.1351,221.6074,221.9858,26522.0
2024-03-27 10:20:00,222.92,223.05,222.68,222.92,15394.0,221.9659,222.0953,221.7269,221.9659,15394.0
2024-03-27 10:25:00,222.77,223.02,222.62,222.93,19090.0,221.8165,222.0654,221.6671,221.9758,19090.0
2024-03-27 10:30:00,222.95,223.56,222.91,223.56,13655.0,221.9957,222.6031,221.9559,222.6031,13655.0
2024-03-27 10:35:00,223.54,223.62,223.27,223.59,9125.0,222.5832,222.6629,222.3144,222.633,9125.0
2024-03-27 10:40:00,223.66,223.89,223.37,223.37,14541.0,222.7027,222.9317,222.4139,222.4139,14541.0
2024-03-27 10:45:00,223.49,223.6,223.02,223.02,6126.0,222.5334,222.6429,222.0654,222.0654,6126.0
2024-03-27 10:50:00,222.92,223.41,222.92,223.34,4182.0,221.9659,222.4538,221.9659,222.3841,4182.0
2024-03-27 10:55:00,223.45,223.56,223.22,223.29,4444.0,222.4936,222.6031,222.2646,222.3343,4444.0
2024-03-27 11:00:00,223.29,223.56,222.93,223.16,2909.0,222.3343,222.6031,221.9758,222.2048,2909.0
2024-03-27 11:05:00,223.28,223.34,223.04,223.34,3089.0,222.3243,222.3841,222.0853,222.3841,3089.0
2024-03-27 11:10:00,223.29,223.29,222.91,223.11,6215.0,222.3343,222.3343,221.9559,222.155,6215.0
2024-03-27 11:15:00,223.28,223.47,223.15,223.32,2156.0,222.3243,222.5135,222.1949,222.3641,2156.0
2024-03-27 11:20:00,223.26,223.43,223.24,223.24,2953.0,222.3044,222.4737,222.2845,222.2845,2953.0
2024-03-27 11:25:00,223.13,223.38,223.04,223.04,2119.0,222.175,222.4239,222.0853,222.0853,2119.0
2024-03-27 11:30:00,223.03,223.03,222.69,222.92,4158.0,222.0754,222.0754,221.7368,221.9659,4158.0
2024-03-27 11:35:00,222.94,223.28,222.87,223.25,2979.0,221.9858,222.3243,221.9161,222.2944,2979.0
2024-03-27 11:40:00,223.27,223.48,223.18,223.4,3758.0,222.3144,222.5235,222.2247,222.4438,3758.0
2024-03-27 11:45:00,223.33,223.36,223.09,223.22,1642.0,222.3741,222.404,222.1351,222.2646,1642.0
2024-03-27 11:50:00,223.3,223.3,223.2,223.26,300.0,222.3442,222.3442,222.2447,222.3044,300.0
2024-03-27 11:55:00,223.47,223.47,223.27,223.27,1182.0,222.5135,222.5135,222.3144,222.3144,1182.0
2024-03-27 12:00:00,223.12,223.68,223.12,223.49,5337.0,222.165,222.7226,222.165,222.5334,5337.0
2024-03-27 12:05:00,223.45,223.63,223.45,223.47,1895.0,222.4936,222.6728,222.4936,222.5135,1895.0
2024-03-27 12:10:00,223.34,223.43,223.34,223.43,1099.0,222.3841,222.4737,222.3841,222.4737,1099.0
2024-03-27 12:15:00,223.46,223.48,223.38,223.48,1449.0,222.5035,222.5235,222.4239,222.5235,1449.0
2024-03-27 12:20:00,223.64,223.87,223.64,223.87,1862.0,222.6828,222.9118,222.6828,222.9118,1862.0
2024-03-27 12:25:00,223.88,223.88,223.73,223.74,493.0,222.9217,222.9217,222.7724,222.7823,493.0
2024-03-27 12:30:00,223.91,223.97,223.76,223.97,2800.0,222.9516,223.0114,222.8023,223.0114,2800.0
2024-03-27 12:35:00,223.97,223.97,223.97,223.97,0.0,223.0114,223.0114,223.0114,223.0114,0.0
2024-03-27 12:40:00,223.83,224.02,223.77,223.78,5187.0,222.872,223.0611,222.8122,222.8222,5187.0
2024-03-27 12:45:00,223.8,224.38,223.8,224.28,6316.0,222.8421,223.4196,222.8421,223.32,6316.0
2024-03-27 12:50:00,224.18,224.23,224.05,224.2,3500.0,223.2205,223.2702,223.091,223.2404,3500.0
2024-03-27 12:55:00,224.24,224.35,224.13,224.28,5405.0,223.2802,223.3897,223.1707,223.32,5405.0
2024-03-27 13:00:00,224.32,224.39,224.0,224.0,4799.0,223.3599,223.4296,223.0412,223.0412,4799.0
2024-03-27 13:05:00,223.95,223.99,223.73,223.81,1897.0,222.9914,223.0313,222.7724,222.852,1897.0
2024-03-27 13:10:00,223.8,223.88,223.66,223.87,4640.0,222.8421,222.9217,222.7027,222.9118,4640.0
2024-03-27 13:15:00,223.87,224.11,223.86,224.1,5187.0,222.9118,223.1508,222.9018,223.1408,5187.0
2024-03-27 13:20:00,224.09,224.19,224.02,224.02,5969.0,223.1308,223.2304,223.0611,223.0611,5969.0
2024-03-27 13:25:00,224.01,224.01,223.91,223.96,2175.0,223.0512,223.0512,222.9516,223.0014,2175.0
2024-03-27 13:30:00,224.01,224.18,224.01,224.13,2826.0,223.0512,223.2205,223.0512,223.1707,2826.0
2024-03-27 13:35:00,224.05,224.15,224.05,224.08,900.0,223.091,223.1906,223.091,223.1209,900.0
2024-03-27 13:40:00,224.19,224.29,224.09,224.26,1300.0,223.2304,223.33,223.1308,223.3001,1300.0
2024-03-27 13:45:00,224.54,224.59,224.54,224.59,600.0,223.5789,223.6287,223.5789,223.6287,600.0
2024-03-27 13:50:00,224.44,224.44,224.31,224.31,1500.0,223.4793,223.4793,223.3499,223.3499,1500.0
2024-03-27 13:55:00,224.3,224.49,224.3,224.45,2303.0,223.3399,223.5291,223.3399,223.4893,2303.0
2024-03-27 14:00:00,224.4,224.44,224.17,224.19,3625.0,223.4395,223.4793,223.2105,223.2304,3625.0
2024-03-27 14:05:00,224.12,224.12,223.88,223.94,627.0,223.1607,223.1607,222.9217,222.9815,627.0
2024-03-27 14:10:00,223.81,224.06,223.81,224.06,1676.0,222.852,223.101,222.852,223.101,1676.0
2024-03-27 14:15:00,224.03,224.35,224.03,224.28,1949.0,223.0711,223.3897,223.0711,223.32,1949.0
2024-03-27 14:20:00,224.27,224.43,224.27,224.43,1775.0,223.3101,223.4694,223.3101,223.4694,1775.0
2024-03-27 14:25:00,224.47,224.56,224.43,224.46,1706.0,223.5092,223.5988,223.4694,223.4993,1706.0
2024-03-27 14:30:00,224.54,224.57,224.18,224.18,3986.0,223.5789,223.6088,223.2205,223.2205,3986.0
2024-03-27 14:35:00,224.08,224.12,224.02,224.08,4040.0,223.1209,223.1607,223.0611,223.1209,4040.0
2024-03-27 14:40:00,224.03,224.13,223.98,223.98,700.0,223.0711,223.1707,223.0213,223.0213,700.0
2024-03-27 14:45:00,224.13,224.13,223.78,223.78,931.0,223.1707,223.1707,222.8222,222.8222,931.0
2024-03-27 14:50:00,223.8,223.85,223.66,223.66,800.0,222.8421,222.8919,222.7027,222.7027,800.0
2024-03-27 14:55:00,223.65,223.67,223.47,223.61,1800.0,222.6927,222.7126,222.5135,222.6529,1800.0
2024-03-27 15:00:00,223.71,223.73,223.61,223.69,2253.0,222.7525,222.7724,222.6529,222.7326,2253.0
2024-03-27 15:05:00,223.64,223.85,223.52,223.52,1607.0,222.6828,222.8919,222.5633,222.5633,1607.0
2024-03-27 15:10:00,223.36,223.41,223.0,223.26,4413.0,222.404,222.4538,222.0455,222.3044,4413.0
2024-03-27 15:15:00,223.26,223.26,222.93,222.99,6728.0,222.3044,222.3044,221.9758,222.0356,6728.0
2024-03-27 15:20:00,223.03,223.33,223.0,223.31,6748.0,222.0754,222.3741,222.0455,222.3542,6748.0
2024-03-27 15:25:00,223.34,223.58,223.21,223.45,5683.0,222.3841,222.623,222.2546,222.4936,5683.0
2024-03-27 15:30:00,223.46,223.72,223.38,223.72,2410.0,222.5035,222.7624,222.4239,222.7624,2410.0
2024-03-27 15:35:00,223.75,224.45,223.75,224.45,4404.0,222.7923,223.4893,222.7923,223.4893,4404.0
2024-03-27 15:40:00,224.42,224.76,224.25,224.76,11020.0,223.4594,223.798,223.2902,223.798,11020.0
2024-03-27 15:45:00,224.78,224.88,224.51,224.53,12358.0,223.8179,223.9175,223.549,223.569,12358.0
2024-03-27 15:50:00,224.63,224.93,224.57,224.93,18337.0,223.6685,223.9673,223.6088,223.9673,18337.0
2024-03-27 15:55:00,224.91,224.96,224.69,224.92,43600.0,223.9473,223.9971,223.7283,223.9573,43600.0
2024-03-28 09:30:00,224.45,224.47,223.78,224.19,6578.0,223.4893,223.5092,222.8222,223.2304,6578.0
2024-03-28 09:35:00,224.13,225.0,224.13,225.0,3316.0,223.1707,224.037,223.1707,224.037,3316.0
2024-03-28 09:40:00,225.0,225.63,225.0,225.34,8942.0,224.037,224.6643,224.037,224.3755,8942.0
2024-03-28 09:45:00,225.69,225.9,225.59,225.64,2900.0,224.724,224.9331,224.6244,224.6742,2900.0
2024-03-28 09:50:00,225.68,225.72,225.28,225.29,2300.0,224.714,224.7539,224.3158,224.3257,2300.0
2024-03-28 09:55:00,225.5,225.54,224.97,225.04,4998.0,224.5348,224.5746,224.0071,224.0768,4998.0
2024-03-28 10:00:00,225.19,225.81,225.13,225.62,2668.0,224.2261,224.8435,224.1664,224.6543,2668.0
2024-03-28 10:05:00,225.52,225.52,224.94,224.99,2970.0,224.5547,224.5547,223.9772,224.027,2970.0
2024-03-28 10:10:00,224.91,224.91,224.36,224.68,5835.0,223.9473,223.9473,223.3997,223.7183,5835.0
2024-03-28 10:15:00,224.7,224.75,224.41,224.75,1998.0,223.7382,223.788,223.4495,223.788,1998.0
2024-03-28 10:20:00,224.74,224.74,224.15,224.49,4039.0,223.7781,223.7781,223.1906,223.5291,4039.0
2024-03-28 10:25:00,224.6,224.83,224.6,224.83,650.0,223.6387,223.8677,223.6387,223.8677,650.0
2024-03-28 10:30:00,224.82,225.07,224.76,225.04,5900.0,223.8577,224.1067,223.798,224.0768,5900.0
2024-03-28 10:35:00,225.16,225.49,225.1,225.24,3611.0,224.1963,224.5249,224.1365,224.2759,3611.0
2024-03-28 10:40:00,225.27,225.27,224.99,225.24,1500.0,224.3058,224.3058,224.027,224.2759,1500.0
2024-03-28 10:45:00,225.16,225.47,225.02,225.37,3151.0,224.1963,224.5049,224.0569,224.4054,3151.0
2024-03-28 10:50:00,225.38,225.38,224.98,225.07,5541.0,224.4153,224.4153,224.017,224.1067,5541.0
2024-03-28 10:55:00,225.08,225.2,224.96,224.97,2586.0,224.1166,224.2361,223.9971,224.0071,2586.0
2024-03-28 11:00:00,225.13,225.15,224.87,224.87,3147.0,224.1664,224.1863,223.9075,223.9075,3147.0
2024-03-28 11:05:00,224.81,225.0,224.79,225.0,700.0,223.8478,224.037,223.8279,224.037,700.0
2024-03-28 11:10:00,225.02,225.21,224.92,225.21,1876.0,224.0569,224.2461,223.9573,224.2461,1876.0
2024-03-28 11:15:00,225.24,225.29,225.12,225.22,1364.0,224.2759,224.3257,224.1564,224.256,1364.0
2024-03-28 11:20:00,225.44,225.46,225.33,225.4,1300.0,224.4751,224.495,224.3655,224.4352,1300.0
2024-03-28 11:25:00,225.45,225.55,225.45,225.48,500.0,224.485,224.5846,224.485,224.5149,500.0
2024-03-28 11:30:00,225.67,225.72,225.33,225.41,2050.0,224.7041,224.7539,224.3655,224.4452,2050.0
2024-03-28 11:35:00,225.19,225.37,225.18,225.28,2825.0,224.2261,224.4054,224.2162,224.3158,2825.0
2024-03-28 11:40:00,225.27,225.4,225.27,225.38,938.0,224.3058,224.4352,224.3058,224.4153,938.0
2024-03-28 11:45:00,225.42,225.75,225.42,225.75,1415.0,224.4552,224.7837,224.4552,224.7837,1415.0
2024-03-28 11:50:00,225.73,225.73,225.64,225.71,400.0,224.7638,224.7638,224.6742,224.7439,400.0
2024-03-28 11:55:00,225.66,225.66,225.58,225.63,671.0,224.6941,224.6941,224.6145,224.6643,671.0
2024-03-28 12:00:00,225.59,225.59,225.41,225.43,1808.0,224.6244,224.6244,224.4452,224.4651,1808.0
2024-03-28 12:05:00,225.35,225.35,224.92,225.16,7886.0,224.3855,224.3855,223.9573,224.1963,7886.0
2024-03-28 12:10:00,225.16,225.23,225.16,225.2,400.0,224.1963,224.266,224.1963,224.2361,400.0
2024-03-28 12:15:00,225.1,225.24,225.07,225.08,700.0,224.1365,224.2759,224.1067,224.1166,700.0
2024-03-28 12:20:00,224.84,224.93,224.8,224.93,700.0,223.8776,223.9673,223.8378,223.9673,700.0
2024-03-28 12:25:00,224.88,225.24,224.88,225.23,6399.0,223.9175,224.2759,223.9175,224.266,6399.0
2024-03-28 12:30:00,225.29,225.29,225.01,225.08,2500.0,224.3257,224.3257,224.0469,224.1166,2500.0
2024-03-28 12:35:00,225.07,225.17,224.98,224.98,2739.0,224.1067,224.2062,224.017,224.017,2739.0
2024-03-28 12:40:00,224.97,225.09,224.97,225.03,1350.0,224.0071,224.1266,224.0071,224.0668,1350.0
2024-03-28 12:45:00,224.98,225.18,224.93,224.99,3480.0,224.017,224.2162,223.9673,224.027,3480.0
2024-03-28 12:50:00,224.89,225.12,224.89,225.07,1500.0,223.9274,224.1564,223.9274,224.1067,1500.0
2024-03-28 12:55:00,225.12,225.12,224.84,224.94,2400.0,224.1564,224.1564,223.8776,223.9772,2400.0
2024-03-28 13:00:00,224.86,224.87,224.67,224.85,823.0,223.8976,223.9075,223.7084,223.8876,823.0
2024-03-28 13:05:00,224.91,225.03,224.9,225.03,600.0,223.9473,224.0668,223.9374,224.0668,600.0
2024-03-28 13:10:00,224.74,224.74,224.55,224.64,1349.0,223.7781,223.7781,223.5889,223.6785,1349.0
2024-03-28 13:15:00,224.69,224.72,224.55,224.72,2543.0,223.7283,223.7582,223.5889,223.7582,2543.0
2024-03-28 13:20:00,224.7,224.7,224.6,224.65,900.0,223.7382,223.7382,223.6387,223.6885,900.0
2024-03-28 13:25:00,224.63,224.74,224.62,224.66,1200.0,223.6685,223.7781,223.6586,223.6984,1200.0
2024-03-28 13:30:00,224.7,224.74,224.61,224.7,900.0,223.7382,223.7781,223.6486,223.7382,900.0
2024-03-28 13:35:00,224.63,224.9,224.6,224.9,1755.0,223.6685,223.9374,223.6387,223.9374,1755.0
2024-03-28 13:40:00,224.75,224.84,224.75,224.84,800.0,223.788,223.8776,223.788,223.8776,800.0
2024-03-28 13:45:00,224.82,224.93,224.8,224.8,2400.0,223.8577,223.9673,223.8378,223.8378,2400.0
2024-03-28 13:50:00,224.87,224.94,224.69,224.69,1023.0,223.9075,223.9772,223.7283,223.7283,1023.0
2024-03-28 13:55:00,224.68,224.79,224.62,224.62,1296.0,223.7183,223.8279,223.6586,223.6586,1296.0
2024-03-28 14:00:00,224.6,224.6,224.28,224.35,3762.0,223.6387,223.6387,223.32,223.3897,3762.0
2024-03-28 14:05:00,224.31,224.64,224.29,224.63,2365.0,223.3499,223.6785,223.33,223.6685,2365.0
2024-03-28 14:10:00,224.62,224.78,224.62,224.78,1200.0,223.6586,223.8179,223.6586,223.8179,1200.0
2024-03-28 14:15:00,224.8,224.8,224.76,224.76,300.0,223.8378,223.8378,223.798,223.798,300.0
2024-03-28 14:20:00,224.58,224.58,224.52,224.52,300.0,223.6187,223.6187,223.559,223.559,300.0
2024-03-28 14:25:00,224.51,224.79,224.51,224.79,900.0,223.549,223.8279,223.549,223.8279,900.0
2024-03-28 14:30:00,224.8,224.84,224.75,224.84,525.0,223.8378,223.8776,223.788,223.8776,525.0
2024-03-28 14:35:00,224.81,224.81,224.73,224.73,700.0,223.8478,223.8478,223.7681,223.7681,700.0
2024-03-28 14:40:00,224.73,224.73,224.45,224.51,1918.0,223.7681,223.7681,223.4893,223.549,1918.0
2024-03-28 14:45:00,224.5,224.74,224.49,224.73,3222.0,223.5391,223.7781,223.5291,223.7681,3222.0
2024-03-28 14:50:00,224.75,224.75,224.63,224.74,899.0,223.788,223.788,223.6685,223.7781,899.0
2024-03-28 14:55:00,224.79,225.14,224.78,225.08,2237.0,223.8279,224.1764,223.8179,224.1166,2237.0
2024-03-28 15:00:00,225.08,225.2,224.85,224.85,4041.0,224.1166,224.2361,223.8876,223.8876,4041.0
2024-03-28 15:05:00,224.89,224.94,224.65,224.82,2779.0,223.9274,223.9772,223.6885,223.8577,2779.0
2024-03-28 15:10:00,225.02,225.05,224.89,224.94,1600.0,224.0569,224.0867,223.9274,223.9772,1600.0
2024-03-28 15:15:00,224.89,225.28,224.89,225.25,1800.0,223.9274,224.3158,223.9274,224.2859,1800.0
2024-03-28 15:20:00,225.19,225.2,225.09,225.12,2769.0,224.2261,224.2361,224.1266,224.1564,2769.0
2024-03-28 15:25:00,225.2,225.23,225.06,225.09,3300.0,224.2361,224.266,224.0967,224.1266,3300.0
2024-03-28 15:30:00,225.13,225.25,224.91,224.97,7074.0,224.1664,224.2859,223.9473,224.0071,7074.0
2024-03-28 15:35:00,224.94,225.03,224.65,224.79,5000.0,223.9772,224.0668,223.6885,223.8279,5000.0
2024-03-28 15:40:00,224.78,224.94,224.68,224.84,7051.0,223.8179,223.9772,223.7183,223.8776,7051.0
2024-03-28 15:45:00,224.88,224.9,224.72,224.84,10481.0,223.9175,223.9374,223.7582,223.8776,10481.0
2024-03-28 15:50:00,224.83,225.15,224.66,224.95,24321.0,223.8677,224.1863,223.6984,223.9872,24321.0
2024-03-28 15:55:00,225.02,225.33,224.91,224.91,43530.0,224.0569,224.3655,223.9473,223.9473,43530.0
2024-04-01 09:30:00,225.98,227.39,225.82,227.39,15287.0,225.0128,226.4167,224.8534,226.4167,15287.0
2024-04-01 09:35:00,227.63,229.52,227.63,229.38,42443.0,226.6557,228.5376,226.6557,228.3982,42443.0
2024-04-01 09:40:00,229.41,230.01,229.39,229.9,118540.0,228.4281,229.0255,228.4082,228.916,118540.0
2024-04-01 09:45:00,229.86,230.66,229.79,230.58,61635.0,228.8762,229.6727,228.8064,229.5931,61635.0
2024-04-01 09:50:00,230.59,230.95,230.17,230.57,18398.0,229.603,229.9615,229.1848,229.5831,18398.0
2024-04-01 09:55:00,230.58,230.92,230.36,230.42,13701.0,229.5931,229.9316,229.374,229.4338,13701.0
2024-04-01 10:00:00,230.3,230.61,229.4,229.4,29044.0,229.3143,229.6229,228.4181,228.4181,29044.0
2024-04-01 10:05:00,229.39,229.88,229.28,229.69,29036.0,228.4082,228.8961,228.2986,228.7069,29036.0
2024-04-01 10:10:00,229.67,230.43,229.67,230.41,15223.0,228.687,229.4437,228.687,229.4238,15223.0
2024-04-01 10:15:00,230.5,230.54,229.2,229.34,10053.0,229.5134,229.5532,228.219,228.3584,10053.0
2024-04-01 10:20:00,229.18,230.07,229.14,230.05,4968.0,228.1991,229.0853,228.1592,229.0653,4968.0
2024-04-01 10:25:00,229.95,230.22,229.5,229.5,2000.0,228.9658,229.2346,228.5177,228.5177,2000.0
2024-04-01 10:30:00,229.56,229.82,229.05,229.55,8822.0,228.5774,228.8363,228.0696,228.5675,8822.0
2024-04-01 10:35:00,229.59,229.67,228.65,228.67,6539.0,228.6073,228.687,227.6713,227.6912,6539.0
2024-04-01 10:40:00,228.78,229.21,228.62,229.15,5321.0,227.8008,228.2289,227.6415,228.1692,5321.0
2024-04-01 10:45:00,229.06,229.07,228.44,228.63,3700.0,228.0796,228.0895,227.4622,227.6514,3700.0
2024-04-01 10:50:00,228.54,228.56,227.72,227.87,8269.0,227.5618,227.5817,226.7453,226.8947,8269.0
2024-04-01 10:55:00,228.04,228.4,227.92,228.35,5469.0,227.0639,227.4224,226.9445,227.3726,5469.0
2024-04-01 11:00:00,228.34,228.34,227.92,228.19,4328.0,227.3627,227.3627,226.9445,227.2133,4328.0
2024-04-01 11:05:00,228.13,228.36,227.95,228.29,3234.0,227.1536,227.3826,226.9743,227.3129,3234.0
2024-04-01 11:10:00,228.06,228.06,227.79,227.84,6105.0,227.0839,227.0839,226.815,226.8648,6105.0
2024-04-01 11:15:00,227.84,227.86,227.0,227.17,9488.0,226.8648,226.8847,226.0284,226.1977,9488.0
2024-04-01 11:20:00,227.15,227.37,226.71,227.32,6147.0,226.1777,226.3968,225.7396,226.347,6147.0
2024-04-01 11:25:00,227.28,227.69,227.22,227.69,1525.0,226.3072,226.7154,226.2475,226.7154,1525.0
2024-04-01 11:30:00,227.6,227.75,227.5,227.51,1634.0,226.6258,226.7752,226.5263,226.5362,1634.0
2024-04-01 11:35:00,227.43,227.49,227.19,227.19,2040.0,226.4566,226.5163,226.2176,226.2176,2040.0
2024-04-01 11:40:00,227.24,227.57,227.23,227.57,2178.0,226.2674,226.596,226.2574,226.596,2178.0
2024-04-01 11:45:00,227.5,227.75,227.21,227.75,2091.0,226.5263,226.7752,226.2375,226.7752,2091.0
2024-04-01 11:50:00,227.7,227.73,227.08,227.18,3712.0,226.7254,226.7553,226.108,226.2076,3712.0
2024-04-01 11:55:00,227.29,227.43,227.0,227.0,3280.0,226.3172,226.4566,226.0284,226.0284,3280.0
2024-04-01 12:00:00,227.02,227.42,226.87,227.42,4200.0,226.0483,226.4466,225.8989,226.4466,4200.0
2024-04-01 12:05:00,227.38,227.75,227.38,227.65,1784.0,226.4068,226.7752,226.4068,226.6756,1784.0
2024-04-01 12:10:00,227.6,227.98,227.6,227.93,2993.0,226.6258,227.0042,226.6258,226.9544,2993.0
2024-04-01 12:15:00,227.93,228.14,227.93,228.14,3382.0,226.9544,227.1635,226.9544,227.1635,3382.0
2024-04-01 12:20:00,228.18,228.31,228.1,228.13,3956.0,227.2033,227.3328,227.1237,227.1536,3956.0
2024-04-01 12:25:00,228.25,228.29,228.04,228.28,4833.0,227.273,227.3129,227.0639,227.3029,4833.0
2024-04-01 12:30:00,228.32,228.47,228.25,228.4,4939.0,227.3427,227.4921,227.273,227.4224,4939.0
2024-04-01 12:35:00,228.32,228.35,228.07,228.1,1309.0,227.3427,227.3726,227.0938,227.1237,1309.0
2024-04-01 12:40:00,228.18,228.33,228.18,228.25,3000.0,227.2033,227.3527,227.2033,227.273,3000.0
2024-04-01 12:45:00,228.23,228.32,228.0,228.09,2628.0,227.2531,227.3427,227.0241,227.1137,2628.0
2024-04-01 12:50:00,228.11,228.24,228.0,228.0,2700.0,227.1336,227.2631,227.0241,227.0241,2700.0
2024-04-01 12:55:00,227.98,228.06,227.78,227.81,2400.0,227.0042,227.0839,226.8051,226.8349,2400.0
2024-04-01 13:00:00,227.8,227.86,227.56,227.62,3582.0,226.825,226.8847,226.586,226.6457,3582.0
2024-04-01 13:05:00,227.64,227.74,227.31,227.44,5688.0,226.6657,226.7652,226.3371,226.4665,5688.0
2024-04-01 13:10:00,227.36,227.51,227.28,227.41,2117.0,226.3869,226.5362,226.3072,226.4366,2117.0
2024-04-01 13:15:00,227.44,227.49,227.25,227.36,2000.0,226.4665,226.5163,226.2773,226.3869,2000.0
2024-04-01 13:20:00,227.25,227.25,226.76,226.79,2800.0,226.2773,226.2773,225.7894,225.8193,2800.0
2024-04-01 13:25:00,226.74,227.25,226.74,227.25,2300.0,225.7695,226.2773,225.7695,226.2773,2300.0
2024-04-01 13:30:00,227.25,227.47,227.25,227.39,5200.0,226.2773,226.4964,226.2773,226.4167,5200.0
2024-04-01 13:35:00,227.32,227.49,227.29,227.31,3904.0,226.347,226.5163,226.3172,226.3371,3904.0
2024-04-01 13:40:00,227.35,227.63,227.32,227.6,5336.0,226.3769,226.6557,226.347,226.6258,5336.0
2024-04-01 13:45:00,227.57,227.6,227.39,227.56,2100.0,226.596,226.6258,226.4167,226.586,2100.0
2024-04-01 13:50:00,227.6,227.64,227.21,227.4,2471.0,226.6258,226.6657,226.2375,226.4267,2471.0
2024-04-01 13:55:00,227.45,227.47,227.31,227.47,1750.0,226.4765,226.4964,226.3371,226.4964,1750.0
2024-04-01 14:00:00,227.45,227.48,227.32,227.43,1600.0,226.4765,226.5063,226.347,226.4566,1600.0
2024-04-01 14:05:00,227.42,227.42,227.24,227.31,1313.0,226.4466,226.4466,226.2674,226.3371,1313.0
2024-04-01 14:10:00,227.37,227.37,227.18,227.25,1548.0,226.3968,226.3968,226.2076,226.2773,1548.0
2024-04-01 14:15:00,227.25,227.37,227.25,227.35,1600.0,226.2773,226.3968,226.2773,226.3769,1600.0
2024-04-01 14:20:00,227.35,227.64,227.35,227.64,1598.0,226.3769,226.6657,226.3769,226.6657,1598.0
2024-04-01 14:25:00,227.61,227.61,227.42,227.45,1500.0,226.6358,226.6358,226.4466,226.4765,1500.0
2024-04-01 14:30:00,227.66,227.67,227.53,227.67,1100.0,226.6856,226.6955,226.5561,226.6955,1100.0
2024-04-01 14:35:00,227.61,227.86,227.57,227.82,1600.0,226.6358,226.8847,226.596,226.8449,1600.0
2024-04-01 14:40:00,227.82,227.9,227.57,227.64,2692.0,226.8449,226.9245,226.596,226.6657,2692.0
2024-04-01 14:45:00,227.61,227.73,227.59,227.73,1921.0,226.6358,226.7553,226.6159,226.7553,1921.0
2024-04-01 14:50:00,227.65,227.75,227.52,227.57,3300.0,226.6756,226.7752,226.5462,226.596,3300.0
2024-04-01 14:55:00,227.64,227.68,227.4,227.47,2199.0,226.6657,226.7055,226.4267,226.4964,2199.0
2024-04-01 15:00:00,227.43,227.43,227.07,227.36,3679.0,226.4566,226.4566,226.0981,226.3869,3679.0
2024-04-01 15:05:00,227.38,227.65,227.36,227.63,4414.0,226.4068,226.6756,226.3869,226.6557,4414.0
2024-04-01 15:10:00,227.6,227.69,227.53,227.69,3898.0,226.6258,226.7154,226.5561,226.7154,3898.0
2024-04-01 15:15:00,227.69,227.73,227.47,227.59,4558.0,226.7154,226.7553,226.4964,226.6159,4558.0
2024-04-01 15:20:00,227.62,227.81,227.52,227.61,6029.0,226.6457,226.8349,226.5462,226.6358,6029.0
2024-04-01 15:25:00,227.6,227.64,227.22,227.3,2618.0,226.6258,226.6657,226.2475,226.3271,2618.0
2024-04-01 15:30:00,227.28,227.6,227.15,227.49,3783.0,226.3072,226.6258,226.1777,226.5163,3783.0
2024-04-01 15:35:00,227.5,227.52,227.05,227.07,3500.0,226.5263,226.5462,226.0782,226.0981,3500.0
2024-04-01 15:40:00,227.05,227.47,227.05,227.44,8811.0,226.0782,226.4964,226.0782,226.4665,8811.0
2024-04-01 15:45:00,227.49,227.61,227.4,227.5,4200.0,226.5163,226.6358,226.4267,226.5263,4200.0
2024-04-01 15:50:00,227.46,227.82,227.1,227.81,19064.0,226.4864,226.8449,226.128,226.8349,19064.0
2024-04-01 15:55:00,227.87,228.11,227.74,227.92,54964.0,226.8947,227.1336,226.7652,226.9445,54964.0
2024-04-02 09:30:00,224.25,224.65,223.62,223.81,8550.0,223.2902,223.6885,222.6629,222.852,8550.0
2024-04-02 09:35:00,223.74,224.48,223.69,223.76,24962.0,222.7823,223.5192,222.7326,222.8023,24962.0
2024-04-02 09:40:00,223.81,223.81,223.17,223.24,10432.0,222.852,222.852,222.2148,222.2845,10432.0
2024-04-02 09:45:00,223.35,223.48,223.18,223.39,4710.0,222.394,222.5235,222.2247,222.4338,4710.0
2024-04-02 09:50:00,223.2,223.44,223.0,223.11,24757.0,222.2447,222.4836,222.0455,222.155,24757.0
2024-04-02 09:55:00,223.36,223.54,223.02,223.54,6220.0,222.404,222.5832,222.0654,222.5832,6220.0
2024-04-02 10:00:00,223.62,223.94,223.01,223.94,13766.0,222.6629,222.9815,222.0555,222.9815,13766.0
2024-04-02 10:05:00,223.96,223.96,223.46,223.6,5768.0,223.0014,223.0014,222.5035,222.6429,5768.0
2024-04-02 10:10:00,223.55,223.63,222.97,223.14,12492.0,222.5932,222.6728,222.0156,222.1849,12492.0
2024-04-02 10:15:00,223.19,223.19,222.39,222.45,10023.0,222.2347,222.2347,221.4381,221.4979,10023.0
2024-04-02 10:20:00,222.42,223.25,222.42,223.25,7530.0,221.468,222.2944,221.468,222.2944,7530.0
2024-04-02 10:25:00,223.33,223.36,222.98,223.34,2025.0,222.3741,222.404,222.0256,222.3841,2025.0
2024-04-02 10:30:00,223.27,223.34,223.05,223.05,5628.0,222.3144,222.3841,222.0953,222.0953,5628.0
2024-04-02 10:35:00,223.33,223.52,223.3,223.3,3665.0,222.3741,222.5633,222.3442,222.3442,3665.0
2024-04-02 10:40:00,223.3,223.42,222.98,223.32,4300.0,222.3442,222.4637,222.0256,222.3641,4300.0
2024-04-02 10:45:00,223.32,223.44,223.01,223.03,5136.0,222.3641,222.4836,222.0555,222.0754,5136.0
2024-04-02 10:50:00,223.11,223.29,223.1,223.28,3367.0,222.155,222.3343,222.1451,222.3243,3367.0
2024-04-02 10:55:00,223.22,223.22,222.8,222.98,6987.0,222.2646,222.2646,221.8464,222.0256,6987.0
2024-04-02 11:00:00,222.95,223.13,222.89,222.89,6270.0,221.9957,222.175,221.936,221.936,6270.0
2024-04-02 11:05:00,222.9,223.42,222.83,223.42,4417.0,221.9459,222.4637,221.8762,222.4637,4417.0
2024-04-02 11:10:00,223.47,223.7,223.44,223.62,6796.0,222.5135,222.7425,222.4836,222.6629,6796.0
2024-04-02 11:15:00,223.74,223.8,223.58,223.8,4377.0,222.7823,222.8421,222.623,222.8421,4377.0
2024-04-02 11:20:00,223.8,223.99,223.72,223.91,5885.0,222.8421,223.0313,222.7624,222.9516,5885.0
2024-04-02 11:25:00,223.87,224.02,223.82,223.95,4497.0,222.9118,223.0611,222.862,222.9914,4497.0
2024-04-02 11:30:00,223.93,224.04,223.55,223.55,9208.0,222.9715,223.0811,222.5932,222.5932,9208.0
2024-04-02 11:35:00,223.56,224.2,223.56,223.91,3592.0,222.6031,223.2404,222.6031,222.9516,3592.0
2024-04-02 11:40:00,223.88,223.88,223.42,223.42,5776.0,222.9217,222.9217,222.4637,222.4637,5776.0
2024-04-02 11:45:00,223.43,223.51,223.41,223.49,2783.0,222.4737,222.5533,222.4538,222.5334,2783.0
2024-04-02 11:50:00,223.37,223.51,223.26,223.26,2335.0,222.4139,222.5533,222.3044,222.3044,2335.0
2024-04-02 11:55:00,223.23,223.36,223.11,223.15,2631.0,222.2745,222.404,222.155,222.1949,2631.0
2024-04-02 12:00:00,223.17,223.44,223.15,223.43,4162.0,222.2148,222.4836,222.1949,222.4737,4162.0
2024-04-02 12:05:00,223.39,223.39,223.15,223.19,2077.0,222.4338,222.4338,222.1949,222.2347,2077.0
2024-04-02 12:10:00,223.33,223.34,223.15,223.34,2865.0,222.3741,222.3841,222.1949,222.3841,2865.0
2024-04-02 12:15:00,223.25,223.36,223.21,223.21,787.0,222.2944,222.404,222.2546,222.2546,787.0
2024-04-02 12:20:00,223.21,223.38,223.17,223.26,943.0,222.2546,222.4239,222.2148,222.3044,943.0
2024-04-02 12:25:00,223.17,223.4,223.16,223.33,5005.0,222.2148,222.4438,222.2048,222.3741,5005.0
2024-04-02 12:30:00,223.27,223.47,223.27,223.47,3062.0,222.3144,222.5135,222.3144,222.5135,3062.0
2024-04-02 12:35:00,223.42,223.56,223.42,223.44,3376.0,222.4637,222.6031,222.4637,222.4836,3376.0
2024-04-02 12:40:00,223.45,223.54,223.43,223.43,1061.0,222.4936,222.5832,222.4737,222.4737,1061.0
2024-04-02 12:45:00,223.43,223.91,223.35,223.88,5062.0,222.4737,222.9516,222.394,222.9217,5062.0
2024-04-02 12:50:00,223.85,223.85,223.64,223.69,3224.0,222.8919,222.8919,222.6828,222.7326,3224.0
2024-04-02 12:55:00,223.8,224.0,223.8,224.0,1887.0,222.8421,223.0412,222.8421,223.0412,1887.0
2024-04-02 13:00:00,224.03,224.15,223.99,224.14,1469.0,223.0711,223.1906,223.0313,223.1806,1469.0
2024-04-02 13:05:00,224.15,224.37,224.11,224.21,5115.0,223.1906,223.4096,223.1508,223.2503,5115.0
2024-04-02 13:10:00,224.2,224.2,223.93,223.93,1620.0,223.2404,223.2404,222.9715,222.9715,1620.0
2024-04-02 13:15:00,223.92,224.01,223.7,223.72,3450.0,222.9616,223.0512,222.7425,222.7624,3450.0
2024-04-02 13:20:00,223.76,223.87,223.74,223.86,6038.0,222.8023,222.9118,222.7823,222.9018,6038.0
2024-04-02 13:25:00,223.87,223.91,223.8,223.89,1125.0,222.9118,222.9516,222.8421,222.9317,1125.0
2024-04-02 13:30:00,223.94,224.0,223.87,223.87,2156.0,222.9815,223.0412,222.9118,222.9118,2156.0
2024-04-02 13:35:00,223.89,223.96,223.8,223.88,1200.0,222.9317,223.0014,222.8421,222.9217,1200.0
2024-04-02 13:40:00,223.95,224.04,223.9,223.99,2914.0,222.9914,223.0811,222.9417,223.0313,2914.0
2024-04-02 13:45:00,223.97,224.16,223.97,224.16,1817.0,223.0114,223.2005,223.0114,223.2005,1817.0
2024-04-02 13:50:00,224.18,224.18,223.93,223.94,3173.0,223.2205,223.2205,222.9715,222.9815,3173.0
2024-04-02 13:55:00,223.97,224.04,223.87,223.88,4126.0,223.0114,223.0811,222.9118,222.9217,4126.0
2024-04-02 14:00:00,223.87,224.1,223.87,224.02,2704.0,222.9118,223.1408,222.9118,223.0611,2704.0
2024-04-02 14:05:00,224.11,224.29,224.04,224.24,3878.0,223.1508,223.33,223.0811,223.2802,3878.0
2024-04-02 14:10:00,224.27,224.29,224.12,224.26,3300.0,223.3101,223.33,223.1607,223.3001,3300.0
2024-04-02 14:15:00,224.26,224.36,224.26,224.34,1850.0,223.3001,223.3997,223.3001,223.3798,1850.0
2024-04-02 14:20:00,224.32,224.49,224.32,224.37,2800.0,223.3599,223.5291,223.3599,223.4096,2800.0
2024-04-02 14:25:00,224.38,224.53,224.37,224.44,1700.0,223.4196,223.569,223.4096,223.4793,1700.0
2024-04-02 14:30:00,224.42,224.5,224.31,224.44,4085.0,223.4594,223.5391,223.3499,223.4793,4085.0
2024-04-02 14:35:00,224.46,224.5,224.29,224.37,3500.0,223.4993,223.5391,223.33,223.4096,3500.0
2024-04-02 14:40:00,224.42,224.7,224.42,224.59,2933.0,223.4594,223.7382,223.4594,223.6287,2933.0
2024-04-02 14:45:00,224.62,224.62,224.17,224.26,3450.0,223.6586,223.6586,223.2105,223.3001,3450.0
2024-04-02 14:50:00,224.24,224.38,224.24,224.35,2950.0,223.2802,223.4196,223.2802,223.3897,2950.0
2024-04-02 14:55:00,224.37,224.44,224.3,224.33,3662.0,223.4096,223.4793,223.3399,223.3698,3662.0
2024-04-02 15:00:00,224.33,224.68,224.33,224.64,3984.0,223.3698,223.7183,223.3698,223.6785,3984.0
2024-04-02 15:05:00,224.6,224.86,224.6,224.7,7402.0,223.6387,223.8976,223.6387,223.7382,7402.0
2024-04-02 15:10:00,224.71,224.71,224.36,224.36,1800.0,223.7482,223.7482,223.3997,223.3997,1800.0
2024-04-02 15:15:00,224.38,224.41,224.14,224.14,1200.0,223.4196,223.4495,223.1806,223.1806,1200.0
2024-04-02 15:20:00,224.19,224.49,224.17,224.47,2928.0,223.2304,223.5291,223.2105,223.5092,2928.0
2024-04-02 15:25:00,224.48,224.6,224.43,224.49,3230.0,223.5192,223.6387,223.4694,223.5291,3230.0
2024-04-02 15:30:00,224.52,224.66,224.39,224.66,5150.0,223.559,223.6984,223.4296,223.6984,5150.0
2024-04-02 15:35:00,224.7,225.03,224.7,225.01,15305.0,223.7382,224.0668,223.7382,224.0469,15305.0
2024-04-02 15:40:00,225.03,225.1,224.93,225.05,6238.0,224.0668,224.1365,223.9673,224.0867,6238.0
2024-04-02 15:45:00,225.0,225.33,224.91,225.33,9906.0,224.037,224.3655,223.9473,224.3655,9906.0
2024-04-02 15:50:00,225.36,225.42,225.11,225.27,20604.0,224.3954,224.4552,224.1465,224.3058,20604.0
2024-04-02 15:55:00,225.3,225.3,224.9,224.99,37625.0,224.3357,224.3357,223.9374,224.027,37625.0
2024-04-03 09:30:00,222.74,223.54,222.74,223.29,6686.0,221.7866,222.5832,221.7866,222.3343,6686.0
2024-04-03 09:35:00,223.23,223.68,223.16,223.63,1351.0,222.2745,222.7226,222.2048,222.6728,1351.0
2024-04-03 09:40:00,223.67,223.74,223.5,223.51,1836.0,222.7126,222.7823,222.5434,222.5533,1836.0
2024-04-03 09:45:00,223.42,223.87,223.42,223.59,7525.0,222.4637,222.9118,222.4637,222.633,7525.0
2024-04-03 09:50:00,223.84,223.97,223.66,223.83,1958.0,222.8819,223.0114,222.7027,222.872,1958.0
2024-04-03 09:55:00,224.06,224.06,223.47,223.47,3936.0,223.101,223.101,222.5135,222.5135,3936.0
2024-04-03 10:00:00,223.67,225.3,223.67,225.3,10639.0,222.7126,224.3357,222.7126,224.3357,10639.0
2024-04-03 10:05:00,225.37,225.79,225.09,225.09,9438.0,224.4054,224.8236,224.1266,224.1266,9438.0
2024-04-03 10:10:00,224.99,225.88,224.99,225.82,2200.0,224.027,224.9132,224.027,224.8534,2200.0
2024-04-03 10:15:00,226.11,226.27,225.8,226.24,6030.0,225.1422,225.3015,224.8335,225.2716,6030.0
2024-04-03 10:20:00,226.26,226.95,226.18,226.78,2819.0,225.2916,225.9786,225.2119,225.8093,2819.0
2024-04-03 10:25:00,226.84,227.19,226.84,227.0,3834.0,225.8691,226.2176,225.8691,226.0284,3834.0
2024-04-03 10:30:00,227.08,227.39,227.02,227.32,10972.0,226.108,226.4167,226.0483,226.347,10972.0
2024-04-03 10:35:00,227.27,227.5,226.83,226.86,7837.0,226.2972,226.5263,225.8591,225.889,7837.0
2024-04-03 10:40:00,226.83,227.04,226.74,226.99,8472.0,225.8591,226.0682,225.7695,226.0184,8472.0
2024-04-03 10:45:00,226.96,227.05,226.72,226.72,4973.0,225.9886,226.0782,225.7496,225.7496,4973.0
2024-04-03 10:50:00,226.83,226.92,226.64,226.79,9234.0,225.8591,225.9487,225.6699,225.8193,9234.0
2024-04-03 10:55:00,226.79,227.01,226.79,226.9,7877.0,225.8193,226.0383,225.8193,225.9288,7877.0
2024-04-03 11:00:00,227.02,227.02,226.59,226.64,9882.0,226.0483,226.0483,225.6201,225.6699,9882.0
2024-04-03 11:05:00,226.7,226.79,226.65,226.76,4100.0,225.7297,225.8193,225.6799,225.7894,4100.0
2024-04-03 11:10:00,226.75,227.13,226.7,227.1,5871.0,225.7795,226.1578,225.7297,226.128,5871.0
2024-04-03 11:15:00,227.16,227.16,226.92,226.98,4544.0,226.1877,226.1877,225.9487,226.0085,4544.0
2024-04-03 11:20:00,227.0,227.18,226.99,227.15,3324.0,226.0284,226.2076,226.0184,226.1777,3324.0
2024-04-03 11:25:00,227.19,227.25,227.07,227.1,15457.0,226.2176,226.2773,226.0981,226.128,15457.0
2024-04-03 11:30:00,227.18,227.19,226.92,226.97,4600.0,226.2076,226.2176,225.9487,225.9985,4600.0
2024-04-03 11:35:00,226.99,227.07,226.92,227.01,17005.0,226.0184,226.0981,225.9487,226.0383,17005.0
2024-04-03 11:40:00,227.08,227.33,227.01,227.22,8761.0,226.108,226.357,226.0383,226.2475,8761.0
2024-04-03 11:45:00,227.23,227.23,227.03,227.07,6825.0,226.2574,226.2574,226.0583,226.0981,6825.0
2024-04-03 11:50:00,227.03,227.04,226.52,226.52,7035.0,226.0583,226.0682,225.5504,225.5504,7035.0
2024-04-03 11:55:00,226.51,226.53,226.31,226.44,10817.0,225.5405,225.5604,225.3413,225.4708,10817.0
2024-04-03 12:00:00,226.41,226.44,225.96,226.01,12070.0,225.4409,225.4708,224.9928,225.0426,12070.0
2024-04-03 12:05:00,225.99,226.11,225.9,226.11,6881.0,225.0227,225.1422,224.9331,225.1422,6881.0
2024-04-03 12:10:00,226.05,226.21,225.8,226.1,7044.0,225.0825,225.2418,224.8335,225.1322,7044.0
2024-04-03 12:15:00,226.01,226.4,225.93,226.38,4932.0,225.0426,225.431,224.963,225.411,4932.0
2024-04-03 12:20:00,226.44,226.66,226.44,226.66,2313.0,225.4708,225.6898,225.4708,225.6898,2313.0
2024-04-03 12:25:00,226.63,226.69,226.53,226.69,2685.0,225.66,225.7197,225.5604,225.7197,2685.0
2024-04-03 12:30:00,226.62,226.86,226.62,226.82,1825.0,225.65,225.889,225.65,225.8492,1825.0
2024-04-03 12:35:00,226.82,226.91,225.92,225.94,13214.0,225.8492,225.9388,224.953,224.9729,13214.0
2024-04-03 12:40:00,226.06,226.8,226.06,226.74,5488.0,225.0924,225.8292,225.0924,225.7695,5488.0
2024-04-03 12:45:00,226.69,226.73,226.69,226.73,416.0,225.7197,225.7595,225.7197,225.7595,416.0
2024-04-03 12:50:00,226.66,226.97,226.66,226.93,5903.0,225.6898,225.9985,225.6898,225.9587,5903.0
2024-04-03 12:55:00,227.0,227.06,226.85,226.85,3861.0,226.0284,226.0881,225.879,225.879,3861.0
2024-04-03 13:00:00,226.97,226.97,226.74,226.84,3500.0,225.9985,225.9985,225.7695,225.8691,3500.0
2024-04-03 13:05:00,226.81,226.96,226.74,226.74,5096.0,225.8392,225.9886,225.7695,225.7695,5096.0
2024-04-03 13:10:00,226.82,226.91,226.82,226.91,1300.0,225.8492,225.9388,225.8492,225.9388,1300.0
2024-04-03 13:15:00,226.91,226.91,226.74,226.87,4020.0,225.9388,225.9388,225.7695,225.8989,4020.0
2024-04-03 13:20:00,226.92,227.13,226.84,227.01,5760.0,225.9487,226.1578,225.8691,226.0383,5760.0
2024-04-03 13:25:00,227.02,227.13,227.02,227.1,1637.0,226.0483,226.1578,226.0483,226.128,1637.0
2024-04-03 13:30:00,227.11,227.11,226.92,226.93,3689.0,226.1379,226.1379,225.9487,225.9587,3689.0
2024-04-03 13:35:00,226.9,226.95,226.65,226.65,10448.0,225.9288,225.9786,225.6799,225.6799,10448.0
2024-04-03 13:40:00,226.71,226.87,226.71,226.84,2941.0,225.7396,225.8989,225.7396,225.8691,2941.0
2024-04-03 13:45:00,226.83,227.03,226.83,226.97,3386.0,225.8591,226.0583,225.8591,225.9985,3386.0
2024-04-03 13:50:00,226.99,227.14,226.99,227.0,3500.0,226.0184,226.1678,226.0184,226.0284,3500.0
2024-04-03 13:55:00,226.98,226.99,226.85,226.85,1973.0,226.0085,226.0184,225.879,225.879,1973.0
2024-04-03 14:00:00,226.88,226.94,226.82,226.94,2207.0,225.9089,225.9686,225.8492,225.9686,2207.0
2024-04-03 14:05:00,226.93,227.16,226.88,227.09,3590.0,225.9587,226.1877,225.9089,226.118,3590.0
2024-04-03 14:10:00,227.09,227.17,226.89,226.89,5295.0,226.118,226.1977,225.9189,225.9189,5295.0
2024-04-03 14:15:00,226.9,226.94,226.67,226.84,2850.0,225.9288,225.9686,225.6998,225.8691,2850.0
2024-04-03 14:20:00,226.9,227.0,226.86,226.96,2418.0,225.9288,226.0284,225.889,225.9886,2418.0
2024-04-03 14:25:00,226.93,226.96,226.81,226.83,1300.0,225.9587,225.9886,225.8392,225.8591,1300.0
2024-04-03 14:30:00,226.78,226.78,226.59,226.68,9465.0,225.8093,225.8093,225.6201,225.7098,9465.0
2024-04-03 14:35:00,226.68,226.93,226.68,226.89,3000.0,225.7098,225.9587,225.7098,225.9189,3000.0
2024-04-03 14:40:00,226.87,226.91,226.72,226.74,600.0,225.8989,225.9388,225.7496,225.7695,600.0
2024-04-03 14:45:00,226.8,226.8,226.5,226.5,1430.0,225.8292,225.8292,225.5305,225.5305,1430.0
2024-04-03 14:50:00,226.45,226.48,226.24,226.44,9327.0,225.4807,225.5106,225.2716,225.4708,9327.0
2024-04-03 14:55:00,226.5,226.51,226.18,226.28,5303.0,225.5305,225.5405,225.2119,225.3115,5303.0
2024-04-03 15:00:00,226.27,226.27,226.1,226.1,4818.0,225.3015,225.3015,225.1322,225.1322,4818.0
2024-04-03 15:05:00,226.1,226.28,226.08,226.28,10846.0,225.1322,225.3115,225.1123,225.3115,10846.0
2024-04-03 15:10:00,226.31,226.31,225.27,225.34,21643.0,225.3413,225.3413,224.3058,224.3755,21643.0
2024-04-03 15:15:00,225.38,225.65,224.76,225.44,38520.0,224.4153,224.6842,223.798,224.4751,38520.0
2024-04-03 15:20:00,225.53,225.6,225.14,225.14,15965.0,224.5647,224.6344,224.1764,224.1764,15965.0
2024-04-03 15:25:00,225.07,225.4,225.07,225.25,14054.0,224.1067,224.4352,224.1067,224.2859,14054.0
2024-04-03 15:30:00,225.15,225.35,224.94,225.35,6974.0,224.1863,224.3855,223.9772,224.3855,6974.0
2024-04-03 15:35:00,225.41,225.61,225.36,225.55,6937.0,224.4452,224.6443,224.3954,224.5846,6937.0
2024-04-03 15:40:00,225.5,225.56,225.41,225.48,2592.0,224.5348,224.5946,224.4452,224.5149,2592.0
2024-04-03 15:45:00,225.51,225.67,225.51,225.65,5517.0,224.5448,224.7041,224.5448,224.6842,5517.0
2024-04-03 15:50:00,225.63,225.77,225.34,225.57,18631.0,224.6643,224.8037,224.3755,224.6045,18631.0
2024-04-03 15:55:00,225.55,226.0,225.49,225.88,33820.0,224.5846,225.0327,224.5249,224.9132,33820.0
2024-04-04 09:30:00,229.1,229.76,229.1,229.41,33967.0,228.1194,228.7766,228.1194,228.4281,33967.0
2024-04-04 09:35:00,229.68,229.76,228.74,228.74,5842.0,228.6969,228.7766,227.7609,227.7609,5842.0
2024-04-04 09:40:00,228.63,229.23,228.63,228.9,13327.0,227.6514,228.2488,227.6514,227.9203,13327.0
2024-04-04 09:45:00,229.2,229.22,228.34,228.49,25110.0,228.219,228.2389,227.3627,227.512,25110.0
2024-04-04 09:50:00,228.48,228.5,227.91,227.94,14185.0,227.5021,227.522,226.9345,226.9644,14185.0
2024-04-04 09:55:00,228.03,228.24,228.01,228.24,1500.0,227.054,227.2631,227.0341,227.2631,1500.0
2024-04-04 10:00:00,228.37,228.69,228.3,228.3,6809.0,227.3925,227.7112,227.3228,227.3228,6809.0
2024-04-04 10:05:00,228.34,229.0,228.34,229.0,4280.0,227.3627,228.0198,227.3627,228.0198,4280.0
2024-04-04 10:10:00,229.07,229.13,228.47,228.47,2015.0,228.0895,228.1493,227.4921,227.4921,2015.0
2024-04-04 10:15:00,228.36,228.56,228.16,228.16,1363.0,227.3826,227.5817,227.1834,227.1834,1363.0
2024-04-04 10:20:00,228.22,228.23,227.72,227.8,3047.0,227.2432,227.2531,226.7453,226.825,3047.0
2024-04-04 10:25:00,227.96,228.18,227.84,228.18,3264.0,226.9843,227.2033,226.8648,227.2033,3264.0
2024-04-04 10:30:00,228.26,228.26,227.82,227.9,4099.0,227.283,227.283,226.8449,226.9245,4099.0
2024-04-04 10:35:00,227.96,228.19,227.75,228.19,3857.0,226.9843,227.2133,226.7752,227.2133,3857.0
2024-04-04 10:40:00,228.12,228.37,228.12,228.15,4047.0,227.1436,227.3925,227.1436,227.1735,4047.0
2024-04-04 10:45:00,228.19,228.2,227.96,227.96,400.0,227.2133,227.2233,226.9843,226.9843,400.0
2024-04-04 10:50:00,227.79,227.91,227.78,227.8,800.0,226.815,226.9345,226.8051,226.825,800.0
2024-04-04 10:55:00,227.75,227.9,227.71,227.9,2105.0,226.7752,226.9245,226.7354,226.9245,2105.0
2024-04-04 11:00:00,227.94,227.94,227.73,227.73,1405.0,226.9644,226.9644,226.7553,226.7553,1405.0
2024-04-04 11:05:00,227.7,227.92,227.59,227.74,5112.0,226.7254,226.9445,226.6159,226.7652,5112.0
2024-04-04 11:10:00,227.7,227.73,226.92,226.92,13509.0,226.7254,226.7553,225.9487,225.9487,13509.0
2024-04-04 11:15:00,226.9,227.1,226.87,226.89,4346.0,225.9288,226.128,225.8989,225.9189,4346.0
2024-04-04 11:20:00,226.9,226.94,226.85,226.87,3077.0,225.9288,225.9686,225.879,225.8989,3077.0
2024-04-04 11:25:00,226.85,227.17,226.85,227.17,854.0,225.879,226.1977,225.879,226.1977,854.0
2024-04-04 11:30:00,227.22,227.28,227.11,227.12,2343.0,226.2475,226.3072,226.1379,226.1479,2343.0
2024-04-04 11:35:00,227.13,227.35,227.13,227.35,1100.0,226.1578,226.3769,226.1578,226.3769,1100.0
2024-04-04 11:40:00,227.41,227.58,227.41,227.46,1000.0,226.4366,226.6059,226.4366,226.4864,1000.0
2024-04-04 11:45:00,227.52,227.6,227.36,227.43,1500.0,226.5462,226.6258,226.3869,226.4566,1500.0
2024-04-04 11:50:00,227.56,227.64,227.54,227.54,2348.0,226.586,226.6657,226.5661,226.5661,2348.0
2024-04-04 11:55:00,227.59,227.59,227.56,227.56,600.0,226.6159,226.6159,226.586,226.586,600.0
2024-04-04 12:00:00,227.62,227.93,227.61,227.93,1850.0,226.6457,226.9544,226.6358,226.9544,1850.0
2024-04-04 12:05:00,227.94,228.18,227.94,228.18,8366.0,226.9644,227.2033,226.9644,227.2033,8366.0
2024-04-04 12:10:00,228.21,228.21,227.98,227.98,4142.0,227.2332,227.2332,227.0042,227.0042,4142.0
2024-04-04 12:15:00,227.99,228.12,227.93,228.12,5190.0,227.0142,227.1436,226.9544,227.1436,5190.0
2024-04-04 12:20:00,228.15,228.25,228.11,228.14,5378.0,227.1735,227.273,227.1336,227.1635,5378.0
2024-04-04 12:25:00,228.12,228.12,227.95,228.06,1585.0,227.1436,227.1436,226.9743,227.0839,1585.0
2024-04-04 12:30:00,228.0,228.0,227.84,227.91,1600.0,227.0241,227.0241,226.8648,226.9345,1600.0
2024-04-04 12:35:00,227.86,228.02,227.84,228.02,1963.0,226.8847,227.044,226.8648,227.044,1963.0
2024-04-04 12:40:00,228.04,228.07,227.99,228.03,1984.0,227.0639,227.0938,227.0142,227.054,1984.0
2024-04-04 12:45:00,228.02,228.13,228.02,228.02,1600.0,227.044,227.1536,227.044,227.044,1600.0
2024-04-04 12:50:00,228.03,228.23,228.03,228.19,1500.0,227.054,227.2531,227.054,227.2133,1500.0
2024-04-04 12:55:00,228.17,228.17,228.0,228.05,1898.0,227.1934,227.1934,227.0241,227.0739,1898.0
2024-04-04 13:00:00,228.07,228.07,227.76,227.76,2340.0,227.0938,227.0938,226.7851,226.7851,2340.0
2024-04-04 13:05:00,227.81,227.95,227.77,227.93,1304.0,226.8349,226.9743,226.7951,226.9544,1304.0
2024-04-04 13:10:00,227.95,228.02,227.93,227.98,1400.0,226.9743,227.044,226.9544,227.0042,1400.0
2024-04-04 13:15:00,227.95,228.01,227.92,227.93,1800.0,226.9743,227.0341,226.9445,226.9544,1800.0
2024-04-04 13:20:00,227.94,228.04,227.93,228.04,500.0,226.9644,227.0639,226.9544,227.0639,500.0
2024-04-04 13:25:00,228.01,228.09,227.92,227.92,1200.0,227.0341,227.1137,226.9445,226.9445,1200.0
2024-04-04 13:30:00,227.95,227.99,227.8,227.86,4764.0,226.9743,227.0142,226.825,226.8847,4764.0
2024-04-04 13:35:00,227.89,227.98,227.86,227.87,1700.0,226.9146,227.0042,226.8847,226.8947,1700.0
2024-04-04 13:40:00,227.89,227.89,227.75,227.76,1000.0,226.9146,226.9146,226.7752,226.7851,1000.0
2024-04-04 13:45:00,227.74,227.79,227.55,227.63,2200.0,226.7652,226.815,226.576,226.6557,2200.0
2024-04-04 13:50:00,227.62,227.77,227.62,227.75,3100.0,226.6457,226.7951,226.6457,226.7752,3100.0
2024-04-04 13:55:00,227.6,227.69,227.28,227.47,4658.0,226.6258,226.7154,226.3072,226.4964,4658.0
2024-04-04 14:00:00,227.42,227.48,227.26,227.36,5900.0,226.4466,226.5063,226.2873,226.3869,5900.0
2024-04-04 14:05:00,227.35,227.39,226.73,226.84,11628.0,226.3769,226.4167,225.7595,225.8691,11628.0
2024-04-04 14:10:00,226.76,226.76,226.16,226.16,23222.0,225.7894,225.7894,225.192,225.192,23222.0
2024-04-04 14:15:00,226.1,226.23,225.39,225.53,33636.0,225.1322,225.2617,224.4253,224.5647,33636.0
2024-04-04 14:20:00,225.52,225.84,225.4,225.82,10358.0,224.5547,224.8734,224.4352,224.8534,10358.0
2024-04-04 14:25:00,225.82,225.87,224.39,224.51,10197.0,224.8534,224.9032,223.4296,223.549,10197.0
2024-04-04 14:30:00,224.46,224.46,223.52,223.6,22844.0,223.4993,223.4993,222.5633,222.6429,22844.0
2024-04-04 14:35:00,223.58,224.45,223.57,224.25,14788.0,222.623,223.4893,222.6131,223.2902,14788.0
2024-04-04 14:40:00,224.08,224.16,222.84,222.84,12295.0,223.1209,223.2005,221.8862,221.8862,12295.0
2024-04-04 14:45:00,222.97,223.57,222.92,223.5,18047.0,222.0156,222.6131,221.9659,222.5434,18047.0
2024-04-04 14:50:00,223.32,223.5,222.76,222.85,14202.0,222.3641,222.5434,221.8065,221.8962,14202.0
2024-04-04 14:55:00,222.84,222.85,221.89,222.21,32442.0,221.8862,221.8962,220.9403,221.2589,32442.0
2024-04-04 15:00:00,222.15,222.15,220.95,221.08,36292.0,221.1992,221.1992,220.0043,220.1337,36292.0
2024-04-04 15:05:00,221.05,221.59,220.94,221.59,20387.0,220.1039,220.6415,219.9943,220.6415,20387.0
2024-04-04 15:10:00,221.38,221.42,220.99,221.35,24008.0,220.4324,220.4723,220.0441,220.4026,24008.0
2024-04-04 15:15:00,221.21,221.25,220.59,220.64,29120.0,220.2632,220.303,219.6458,219.6956,29120.0
2024-04-04 15:20:00,220.61,221.47,220.6,220.87,24874.0,219.6657,220.5221,219.6558,219.9246,24874.0
2024-04-04 15:25:00,220.85,221.08,219.72,219.73,27076.0,219.9047,220.1337,218.7796,218.7895,27076.0
2024-04-04 15:30:00,219.66,220.7,219.64,220.63,20125.0,218.7198,219.7554,218.6999,219.6857,20125.0
2024-04-04 15:35:00,220.56,220.56,219.9,219.97,23350.0,219.616,219.616,218.9588,219.0285,23350.0
2024-04-04 15:40:00,219.98,220.31,219.77,220.24,17933.0,219.0384,219.367,218.8293,219.2973,17933.0
2024-04-04 15:45:00,220.21,220.51,220.17,220.46,23840.0,219.2675,219.5662,219.2276,219.5164,23840.0
2024-04-04 15:50:00,220.56,221.04,220.46,221.04,61753.0,219.616,220.0939,219.5164,220.0939,61753.0
2024-04-04 15:55:00,221.07,221.07,219.69,219.7,75862.0,220.1238,220.1238,218.7497,218.7596,75862.0
2024-04-05 09:30:00,221.14,222.38,221.03,221.47,19206.0,220.1935,221.4282,220.0839,220.5221,19206.0
2024-04-05 09:35:00,221.53,221.57,219.74,219.75,11873.0,220.5818,220.6216,218.7995,218.8094,11873.0
2024-04-05 09:40:00,219.72,221.53,219.62,221.48,12546.0,218.7796,220.5818,218.68,220.532,12546.0
2024-04-05 09:45:00,221.4,221.9,221.16,221.65,9857.0,220.4524,220.9502,220.2134,220.7013,9857.0
2024-04-05 09:50:00,221.58,222.05,221.26,222.01,17039.0,220.6316,221.0996,220.313,221.0597,17039.0
2024-04-05 09:55:00,222.08,222.08,221.42,221.42,5582.0,221.1295,221.1295,220.4723,220.4723,5582.0
2024-04-05 10:00:00,221.58,221.58,220.97,221.29,7173.0,220.6316,220.6316,220.0242,220.3428,7173.0
2024-04-05 10:05:00,221.32,221.73,220.95,221.54,6002.0,220.3727,220.7809,220.0043,220.5918,6002.0
2024-04-05 10:10:00,221.47,222.1,221.26,221.89,13412.0,220.5221,221.1494,220.313,220.9403,13412.0
2024-04-05 10:15:00,221.91,222.1,221.61,221.61,7391.0,220.9602,221.1494,220.6615,220.6615,7391.0
2024-04-05 10:20:00,221.7,221.79,221.26,221.64,6747.0,220.7511,220.8407,220.313,220.6913,6747.0
2024-04-05 10:25:00,221.53,221.53,220.74,220.96,9777.0,220.5818,220.5818,219.7952,220.0142,9777.0
2024-04-05 10:30:00,220.91,221.51,220.88,221.51,4723.0,219.9645,220.5619,219.9346,220.5619,4723.0
2024-04-05 10:35:00,221.58,221.8,221.26,221.31,8216.0,220.6316,220.8506,220.313,220.3627,8216.0
2024-04-05 10:40:00,221.26,221.61,221.2,221.61,4669.0,220.313,220.6615,220.2532,220.6615,4669.0
2024-04-05 10:45:00,221.5,221.86,221.49,221.84,6232.0,220.5519,220.9104,220.542,220.8905,6232.0
2024-04-05 10:50:00,221.9,222.34,221.83,222.3,9252.0,220.9502,221.3883,220.8805,221.3485,9252.0
2024-04-05 10:55:00,222.33,223.03,222.2,223.01,6843.0,221.3784,222.0754,221.2489,222.0555,6843.0
2024-04-05 11:00:00,223.03,223.16,222.66,222.71,18074.0,222.0754,222.2048,221.707,221.7568,18074.0
2024-04-05 11:05:00,222.72,222.77,222.2,222.62,11927.0,221.7667,221.8165,221.2489,221.6671,11927.0
2024-04-05 11:10:00,222.6,222.86,222.28,222.41,16358.0,221.6472,221.9061,221.3286,221.458,16358.0
2024-04-05 11:15:00,222.37,222.39,221.71,222.26,10532.0,221.4182,221.4381,220.761,221.3087,10532.0
2024-04-05 11:20:00,222.31,222.37,222.11,222.34,10631.0,221.3585,221.4182,221.1593,221.3883,10631.0
2024-04-05 11:25:00,222.38,222.49,222.02,222.47,11228.0,221.4282,221.5377,221.0697,221.5178,11228.0
2024-04-05 11:30:00,222.45,222.64,222.28,222.38,9135.0,221.4979,221.6871,221.3286,221.4282,9135.0
2024-04-05 11:35:00,222.39,222.93,222.39,222.78,10652.0,221.4381,221.9758,221.4381,221.8265,10652.0
2024-04-05 11:40:00,222.8,223.13,222.75,223.12,14139.0,221.8464,222.175,221.7966,222.165,14139.0
2024-04-05 11:45:00,223.2,223.23,222.94,222.98,11360.0,222.2447,222.2745,221.9858,222.0256,11360.0
2024-04-05 11:50:00,223.0,223.36,223.0,223.36,5071.0,222.0455,222.404,222.0455,222.404,5071.0
2024-04-05 11:55:00,223.32,223.71,223.32,223.56,10019.0,222.3641,222.7525,222.3641,222.6031,10019.0
2024-04-05 12:00:00,223.62,223.82,223.55,223.64,7869.0,222.6629,222.862,222.5932,222.6828,7869.0
2024-04-05 12:05:00,223.64,223.74,223.47,223.56,7793.0,222.6828,222.7823,222.5135,222.6031,7793.0
2024-04-05 12:10:00,223.58,223.68,223.36,223.39,15054.0,222.623,222.7226,222.404,222.4338,15054.0
2024-04-05 12:15:00,223.37,223.66,223.36,223.56,15120.0,222.4139,222.7027,222.404,222.6031,15120.0
2024-04-05 12:20:00,223.6,223.6,223.21,223.44,7375.0,222.6429,222.6429,222.2546,222.4836,7375.0
2024-04-05 12:25:00,223.43,223.43,223.15,223.22,5500.0,222.4737,222.4737,222.1949,222.2646,5500.0
2024-04-05 12:30:00,223.23,223.29,222.91,223.19,8164.0,222.2745,222.3343,221.9559,222.2347,8164.0
2024-04-05 12:35:00,223.2,223.67,223.2,223.66,7348.0,222.2447,222.7126,222.2447,222.7027,7348.0
2024-04-05 12:40:00,223.64,223.64,223.33,223.35,4732.0,222.6828,222.6828,222.3741,222.394,4732.0
2024-04-05 12:45:00,223.41,223.48,223.22,223.32,6100.0,222.4538,222.5235,222.2646,222.3641,6100.0
2024-04-05 12:50:00,223.36,223.56,223.36,223.55,3517.0,222.404,222.6031,222.404,222.5932,3517.0
2024-04-05 12:55:00,223.49,224.07,223.48,223.96,7763.0,222.5334,223.1109,222.5235,223.0014,7763.0
2024-04-05 13:00:00,223.98,224.07,223.73,223.85,8813.0,223.0213,223.1109,222.7724,222.8919,8813.0
2024-04-05 13:05:00,223.78,223.78,223.26,223.33,13379.0,222.8222,222.8222,222.3044,222.3741,13379.0
2024-04-05 13:10:00,223.34,223.47,223.17,223.17,11122.0,222.3841,222.5135,222.2148,222.2148,11122.0
2024-04-05 13:15:00,223.16,223.35,223.16,223.32,6607.0,222.2048,222.394,222.2048,222.3641,6607.0
2024-04-05 13:20:00,223.33,223.61,223.33,223.44,3186.0,222.3741,222.6529,222.3741,222.4836,3186.0
2024-04-05 13:25:00,223.46,223.46,223.29,223.4,6434.0,222.5035,222.5035,222.3343,222.4438,6434.0
2024-04-05 13:30:00,223.41,223.81,223.41,223.73,6112.0,222.4538,222.852,222.4538,222.7724,6112.0
2024-04-05 13:35:00,223.73,223.75,223.42,223.43,8004.0,222.7724,222.7923,222.4637,222.4737,8004.0
2024-04-05 13:40:00,223.42,223.58,222.97,223.22,6400.0,222.4637,222.623,222.0156,222.2646,6400.0
2024-04-05 13:45:00,223.09,223.16,222.97,223.06,4990.0,222.1351,222.2048,222.0156,222.1053,4990.0
2024-04-05 13:50:00,223.08,223.27,222.76,222.81,8595.0,222.1252,222.3144,221.8065,221.8563,8595.0
2024-04-05 13:55:00,222.73,222.86,222.23,222.32,7020.0,221.7767,221.9061,221.2788,221.3684,7020.0
2024-04-05 14:00:00,222.33,222.35,221.7,222.07,10084.0,221.3784,221.3983,220.7511,221.1195,10084.0
2024-04-05 14:05:00,222.19,222.94,222.18,222.91,7665.0,221.239,221.9858,221.229,221.9559,7665.0
2024-04-05 14:10:00,222.83,222.98,222.68,222.81,4208.0,221.8762,222.0256,221.7269,221.8563,4208.0
2024-04-05 14:15:00,222.83,222.94,222.76,222.84,2888.0,221.8762,221.9858,221.8065,221.8862,2888.0
2024-04-05 14:20:00,222.81,223.15,222.52,222.6,8912.0,221.8563,222.1949,221.5676,221.6472,8912.0
2024-04-05 14:25:00,222.47,222.77,222.18,222.18,6272.0,221.5178,221.8165,221.229,221.229,6272.0
2024-04-05 14:30:00,222.27,222.72,222.27,222.57,5434.0,221.3186,221.7667,221.3186,221.6174,5434.0
2024-04-05 14:35:00,222.56,222.86,222.44,222.73,6725.0,221.6074,221.9061,221.4879,221.7767,6725.0
2024-04-05 14:40:00,222.8,222.8,222.22,222.65,4837.0,221.8464,221.8464,221.2689,221.697,4837.0
2024-04-05 14:45:00,222.37,222.5,221.97,221.97,5427.0,221.4182,221.5477,221.0199,221.0199,5427.0
2024-04-05 14:50:00,222.03,222.2,221.87,221.99,8077.0,221.0797,221.2489,220.9203,221.0398,8077.0
2024-04-05 14:55:00,221.96,222.05,221.72,221.88,9283.0,221.01,221.0996,220.771,220.9303,9283.0
2024-04-05 15:00:00,221.97,222.02,221.81,221.93,5866.0,221.0199,221.0697,220.8606,220.9801,5866.0
2024-04-05 15:05:00,222.13,222.36,221.88,222.04,14448.0,221.1792,221.4083,220.9303,221.0896,14448.0
2024-04-05 15:10:00,222.05,222.38,222.01,222.38,15808.0,221.0996,221.4282,221.0597,221.4282,15808.0
2024-04-05 15:15:00,222.4,222.4,222.06,222.25,13647.0,221.4481,221.4481,221.1095,221.2987,13647.0
2024-04-05 15:20:00,222.25,222.32,221.92,222.04,25621.0,221.2987,221.3684,220.9701,221.0896,25621.0
2024-04-05 15:25:00,222.04,222.18,222.0,222.15,24618.0,221.0896,221.229,221.0498,221.1992,24618.0
2024-04-05 15:30:00,222.12,222.7,222.06,222.69,26966.0,221.1693,221.7468,221.1095,221.7368,26966.0
2024-04-05 15:35:00,222.63,222.65,222.11,222.22,10759.0,221.6771,221.697,221.1593,221.2689,10759.0
2024-04-05 15:40:00,222.3,222.33,222.01,222.13,17337.0,221.3485,221.3784,221.0597,221.1792,17337.0
2024-04-05 15:45:00,222.1,222.53,222.07,222.27,12506.0,221.1494,221.5775,221.1195,221.3186,12506.0
2024-04-05 15:50:00,222.29,222.78,222.23,222.74,14006.0,221.3386,221.8265,221.2788,221.7866,14006.0
2024-04-05 15:55:00,222.69,222.94,222.61,222.72,34536.0,221.7368,221.9858,221.6572,221.7667,34536.0
2024-04-08 09:30:00,224.81,224.88,223.72,223.72,12138.0,223.8478,223.9175,222.7624,222.7624,12138.0
2024-04-08 09:35:00,223.72,223.72,222.51,222.51,10943.0,222.7624,222.7624,221.5576,221.5576,10943.0
2024-04-08 09:40:00,222.27,223.28,222.19,223.06,8362.0,221.3186,222.3243,221.239,222.1053,8362.0
2024-04-08 09:45:00,223.0,223.43,222.75,223.09,11419.0,222.0455,222.4737,221.7966,222.1351,11419.0
2024-04-08 09:50:00,223.0,223.07,222.4,222.91,3800.0,222.0455,222.1152,221.4481,221.9559,3800.0
2024-04-08 09:55:00,222.91,223.23,222.71,223.13,2444.0,221.9559,222.2745,221.7568,222.175,2444.0
2024-04-08 10:00:00,223.18,223.55,223.09,223.27,7705.0,222.2247,222.5932,222.1351,222.3144,7705.0
2024-04-08 10:05:00,223.35,223.65,222.86,223.47,4234.0,222.394,222.6927,221.9061,222.5135,4234.0
2024-04-08 10:10:00,223.66,223.8,223.23,223.66,7381.0,222.7027,222.8421,222.2745,222.7027,7381.0
2024-04-08 10:15:00,223.63,223.96,223.3,223.38,2607.0,222.6728,223.0014,222.3442,222.4239,2607.0
2024-04-08 10:20:00,223.49,223.89,223.26,223.82,3436.0,222.5334,222.9317,222.3044,222.862,3436.0
2024-04-08 10:25:00,223.81,224.45,223.76,224.41,7316.0,222.852,223.4893,222.8023,223.4495,7316.0
2024-04-08 10:30:00,224.5,225.17,224.5,224.84,8843.0,223.5391,224.2062,223.5391,223.8776,8843.0
2024-04-08 10:35:00,224.85,225.08,224.72,224.79,10081.0,223.8876,224.1166,223.7582,223.8279,10081.0
2024-04-08 10:40:00,224.57,224.64,224.37,224.5,7674.0,223.6088,223.6785,223.4096,223.5391,7674.0
2024-04-08 10:45:00,224.53,224.73,224.43,224.69,4289.0,223.569,223.7681,223.4694,223.7283,4289.0
2024-04-08 10:50:00,224.7,224.98,224.7,224.79,13106.0,223.7382,224.017,223.7382,223.8279,13106.0
2024-04-08 10:55:00,224.82,224.82,224.48,224.55,3382.0,223.8577,223.8577,223.5192,223.5889,3382.0
2024-04-08 11:00:00,224.6,224.6,223.83,224.02,12646.0,223.6387,223.6387,222.872,223.0611,12646.0
2024-04-08 11:05:00,224.03,224.14,223.88,223.99,3552.0,223.0711,223.1806,222.9217,223.0313,3552.0
2024-04-08 11:10:00,224.12,224.19,224.09,224.1,1000.0,223.1607,223.2304,223.1308,223.1408,1000.0
2024-04-08 11:15:00,224.16,224.18,224.02,224.14,1100.0,223.2005,223.2205,223.0611,223.1806,1100.0
2024-04-08 11:20:00,224.07,224.07,223.77,224.07,1082.0,223.1109,223.1109,222.8122,223.1109,1082.0
2024-04-08 11:25:00,224.07,224.07,223.69,223.91,938.0,223.1109,223.1109,222.7326,222.9516,938.0
2024-04-08 11:30:00,223.68,223.8,223.55,223.77,1896.0,222.7226,222.8421,222.5932,222.8122,1896.0
2024-04-08 11:35:00,223.86,223.88,223.38,223.63,3877.0,222.9018,222.9217,222.4239,222.6728,3877.0
2024-04-08 11:40:00,223.7,223.7,223.56,223.68,750.0,222.7425,222.7425,222.6031,222.7226,750.0
2024-04-08 11:45:00,223.5,223.5,223.23,223.31,5481.0,222.5434,222.5434,222.2745,222.3542,5481.0
2024-04-08 11:50:00,223.45,223.61,223.43,223.43,467.0,222.4936,222.6529,222.4737,222.4737,467.0
2024-04-08 11:55:00,223.46,223.46,223.04,223.43,3346.0,222.5035,222.5035,222.0853,222.4737,3346.0
2024-04-08 12:00:00,223.2,223.24,223.13,223.19,1072.0,222.2447,222.2845,222.175,222.2347,1072.0
2024-04-08 12:05:00,223.0,223.18,222.88,223.08,5177.0,222.0455,222.2247,221.926,222.1252,5177.0
2024-04-08 12:10:00,223.03,223.03,222.66,222.78,4930.0,222.0754,222.0754,221.707,221.8265,4930.0
2024-04-08 12:15:00,222.7,223.0,222.7,222.85,2053.0,221.7468,222.0455,221.7468,221.8962,2053.0
2024-04-08 12:20:00,222.83,222.84,222.31,222.36,8624.0,221.8762,221.8862,221.3585,221.4083,8624.0
2024-04-08 12:25:00,222.39,222.88,222.36,222.88,5368.0,221.4381,221.926,221.4083,221.926,5368.0
2024-04-08 12:30:00,222.79,223.17,222.79,223.14,3840.0,221.8364,222.2148,221.8364,222.1849,3840.0
2024-04-08 12:35:00,223.17,223.2,223.05,223.16,4579.0,222.2148,222.2447,222.0953,222.2048,4579.0
2024-04-08 12:40:00,223.1,223.4,223.1,223.3,16707.0,222.1451,222.4438,222.1451,222.3442,16707.0
2024-04-08 12:45:00,223.34,223.42,223.14,223.27,2762.0,222.3841,222.4637,222.1849,222.3144,2762.0
2024-04-08 12:50:00,223.23,223.27,223.18,223.27,800.0,222.2745,222.3144,222.2247,222.3144,800.0
2024-04-08 12:55:00,223.36,223.59,223.36,223.57,4336.0,222.404,222.633,222.404,222.6131,4336.0
2024-04-08 13:00:00,223.53,223.57,223.38,223.38,1129.0,222.5732,222.6131,222.4239,222.4239,1129.0
2024-04-08 13:05:00,223.39,223.4,223.32,223.34,1200.0,222.4338,222.4438,222.3641,222.3841,1200.0
2024-04-08 13:10:00,223.25,223.38,223.22,223.34,4038.0,222.2944,222.4239,222.2646,222.3841,4038.0
2024-04-08 13:15:00,223.32,223.34,223.12,223.2,2200.0,222.3641,222.3841,222.165,222.2447,2200.0
2024-04-08 13:20:00,223.29,223.33,223.19,223.32,1400.0,222.3343,222.3741,222.2347,222.3641,1400.0
2024-04-08 13:25:00,223.27,223.5,223.23,223.5,600.0,222.3144,222.5434,222.2745,222.5434,600.0
2024-04-08 13:30:00,223.48,223.48,223.37,223.39,24469.0,222.5235,222.5235,222.4139,222.4338,24469.0
2024-04-08 13:35:00,223.32,223.43,223.23,223.3,1860.0,222.3641,222.4737,222.2745,222.3442,1860.0
2024-04-08 13:40:00,223.32,223.32,222.97,223.14,4647.0,222.3641,222.3641,222.0156,222.1849,4647.0
2024-04-08 13:45:00,223.01,223.07,222.94,222.94,1100.0,222.0555,222.1152,221.9858,221.9858,1100.0
2024-04-08 13:50:00,222.91,223.07,222.9,222.98,1776.0,221.9559,222.1152,221.9459,222.0256,1776.0
2024-04-08 13:55:00,223.09,223.3,223.09,223.3,800.0,222.1351,222.3442,222.1351,222.3442,800.0
2024-04-08 14:00:00,223.38,223.38,223.2,223.2,950.0,222.4239,222.4239,222.2447,222.2447,950.0
2024-04-08 14:05:00,223.21,223.44,223.21,223.44,1200.0,222.2546,222.4836,222.2546,222.4836,1200.0
2024-04-08 14:10:00,223.42,223.5,223.39,223.5,1200.0,222.4637,222.5434,222.4338,222.5434,1200.0
2024-04-08 14:15:00,223.48,223.6,223.45,223.45,2100.0,222.5235,222.6429,222.4936,222.4936,2100.0
2024-04-08 14:20:00,223.46,223.54,223.38,223.38,1600.0,222.5035,222.5832,222.4239,222.4239,1600.0
2024-04-08 14:25:00,223.29,223.61,223.29,223.52,700.0,222.3343,222.6529,222.3343,222.5633,700.0
2024-04-08 14:30:00,223.45,223.45,223.31,223.31,1200.0,222.4936,222.4936,222.3542,222.3542,1200.0
2024-04-08 14:35:00,223.24,223.42,223.24,223.24,700.0,222.2845,222.4637,222.2845,222.2845,700.0
2024-04-08 14:40:00,223.28,223.28,223.12,223.23,836.0,222.3243,222.3243,222.165,222.2745,836.0
2024-04-08 14:45:00,223.16,223.28,223.09,223.28,1300.0,222.2048,222.3243,222.1351,222.3243,1300.0
2024-04-08 14:50:00,223.29,223.35,223.17,223.35,600.0,222.3343,222.394,222.2148,222.394,600.0
2024-04-08 14:55:00,223.36,223.66,223.36,223.66,1700.0,222.404,222.7027,222.404,222.7027,1700.0
2024-04-08 15:00:00,223.7,223.7,223.4,223.42,4000.0,222.7425,222.7425,222.4438,222.4637,4000.0
2024-04-08 15:05:00,223.37,223.4,223.15,223.31,2000.0,222.4139,222.4438,222.1949,222.3542,2000.0
2024-04-08 15:10:00,223.34,223.47,223.34,223.38,983.0,222.3841,222.5135,222.3841,222.4239,983.0
2024-04-08 15:15:00,223.37,223.37,223.24,223.32,1108.0,222.4139,222.4139,222.2845,222.3641,1108.0
2024-04-08 15:20:00,223.43,223.48,223.09,223.09,2101.0,222.4737,222.5235,222.1351,222.1351,2101.0
2024-04-08 15:25:00,223.09,223.28,223.08,223.28,3548.0,222.1351,222.3243,222.1252,222.3243,3548.0
2024-04-08 15:30:00,223.26,223.57,223.2,223.56,3344.0,222.3044,222.6131,222.2447,222.6031,3344.0
2024-04-08 15:35:00,223.52,223.62,223.38,223.38,1572.0,222.5633,222.6629,222.4239,222.4239,1572.0
2024-04-08 15:40:00,223.34,223.41,222.88,223.01,5625.0,222.3841,222.4538,221.926,222.0555,5625.0
2024-04-08 15:45:00,222.98,223.18,222.97,223.11,10871.0,222.0256,222.2247,222.0156,222.155,10871.0
2024-04-08 15:50:00,223.1,223.14,222.76,223.01,19144.0,222.1451,222.1849,221.8065,222.0555,19144.0
2024-04-08 15:55:00,223.0,223.08,222.85,223.06,31020.0,222.0455,222.1252,221.8962,222.1053,31020.0
2024-04-09 09:30:00,225.36,225.84,224.7,224.7,8987.0,224.3954,224.8734,223.7382,223.7382,8987.0
2024-04-09 09:35:00,224.78,225.29,224.52,225.27,3815.0,223.8179,224.3257,223.559,224.3058,3815.0
2024-04-09 09:40:00,225.37,225.93,225.31,225.63,2610.0,224.4054,224.963,224.3456,224.6643,2610.0
2024-04-09 09:45:00,225.43,225.82,224.57,224.62,6126.0,224.4651,224.8534,223.6088,223.6586,6126.0
2024-04-09 09:50:00,224.53,224.62,224.31,224.48,3879.0,223.569,223.6586,223.3499,223.5192,3879.0
2024-04-09 09:55:00,224.51,224.51,224.01,224.22,1200.0,223.549,223.549,223.0512,223.2603,1200.0
2024-04-09 10:00:00,224.17,224.38,223.72,224.11,6503.0,223.2105,223.4196,222.7624,223.1508,6503.0
2024-04-09 10:05:00,223.93,223.93,223.39,223.55,4855.0,222.9715,222.9715,222.4338,222.5932,4855.0
2024-04-09 10:10:00,223.48,223.98,223.29,223.98,3042.0,222.5235,223.0213,222.3343,223.0213,3042.0
2024-04-09 10:15:00,223.9,224.24,223.74,223.76,2113.0,222.9417,223.2802,222.7823,222.8023,2113.0
2024-04-09 10:20:00,223.66,223.86,223.56,223.56,3433.0,222.7027,222.9018,222.6031,222.6031,3433.0
2024-04-09 10:25:00,223.62,223.64,222.09,222.2,14228.0,222.6629,222.6828,221.1394,221.2489,14228.0
2024-04-09 10:30:00,222.16,222.16,221.05,221.38,16135.0,221.2091,221.2091,220.1039,220.4324,16135.0
2024-04-09 10:35:00,221.34,221.53,220.91,221.39,38073.0,220.3926,220.5818,219.9645,220.4424,38073.0
2024-04-09 10:40:00,221.43,221.63,220.56,220.74,24132.0,220.4822,220.6814,219.616,219.7952,24132.0
2024-04-09 10:45:00,220.82,221.32,220.45,220.73,13772.0,219.8748,220.3727,219.5064,219.7852,13772.0
2024-04-09 10:50:00,220.76,221.06,220.07,220.07,14729.0,219.8151,220.1138,219.1281,219.1281,14729.0
2024-04-09 10:55:00,220.16,221.15,220.1,221.15,3348.0,219.2177,220.2034,219.1579,220.2034,3348.0
2024-04-09 11:00:00,221.07,221.17,220.98,221.14,5869.0,220.1238,220.2233,220.0342,220.1935,5869.0
2024-04-09 11:05:00,221.19,221.8,221.18,221.66,11779.0,220.2433,220.8506,220.2333,220.7112,11779.0
2024-04-09 11:10:00,221.6,221.6,221.3,221.39,3433.0,220.6515,220.6515,220.3528,220.4424,3433.0
2024-04-09 11:15:00,221.34,222.08,221.34,221.99,2500.0,220.3926,221.1295,220.3926,221.0398,2500.0
2024-04-09 11:20:00,222.0,222.01,221.72,222.01,2758.0,221.0498,221.0597,220.771,221.0597,2758.0
2024-04-09 11:25:00,221.95,221.98,221.46,221.48,1100.0,221.0,221.0299,220.5121,220.532,1100.0
2024-04-09 11:30:00,221.61,221.66,221.32,221.32,1865.0,220.6615,220.7112,220.3727,220.3727,1865.0
2024-04-09 11:35:00,221.4,221.8,221.15,221.6,2600.0,220.4524,220.8506,220.2034,220.6515,2600.0
2024-04-09 11:40:00,221.75,222.32,221.75,222.2,4004.0,220.8009,221.3684,220.8009,221.2489,4004.0
2024-04-09 11:45:00,222.39,222.71,222.3,222.71,3170.0,221.4381,221.7568,221.3485,221.7568,3170.0
2024-04-09 11:50:00,222.6,222.67,222.51,222.63,5558.0,221.6472,221.7169,221.5576,221.6771,5558.0
2024-04-09 11:55:00,222.68,222.82,222.59,222.66,10822.0,221.7269,221.8663,221.6373,221.707,10822.0
2024-04-09 12:00:00,222.5,222.83,222.42,222.47,3870.0,221.5477,221.8762,221.468,221.5178,3870.0
2024-04-09 12:05:00,222.6,222.8,222.41,222.8,900.0,221.6472,221.8464,221.458,221.8464,900.0
2024-04-09 12:10:00,222.71,222.96,222.71,222.74,1900.0,221.7568,222.0057,221.7568,221.7866,1900.0
2024-04-09 12:15:00,222.75,222.93,222.67,222.93,1200.0,221.7966,221.9758,221.7169,221.9758,1200.0
2024-04-09 12:20:00,222.95,223.03,222.9,222.9,400.0,221.9957,222.0754,221.9459,221.9459,400.0
2024-04-09 12:25:00,223.0,223.11,222.7,222.7,713.0,222.0455,222.155,221.7468,221.7468,713.0
2024-04-09 12:30:00,222.7,223.03,222.61,223.02,1500.0,221.7468,222.0754,221.6572,222.0654,1500.0
2024-04-09 12:35:00,222.97,222.99,222.86,222.96,1741.0,222.0156,222.0356,221.9061,222.0057,1741.0
2024-04-09 12:40:00,223.0,223.13,222.91,223.13,1000.0,222.0455,222.175,221.9559,222.175,1000.0
2024-04-09 12:45:00,222.8,222.8,222.68,222.76,809.0,221.8464,221.8464,221.7269,221.8065,809.0
2024-04-09 12:50:00,222.84,222.84,222.25,222.3,2400.0,221.8862,221.8862,221.2987,221.3485,2400.0
2024-04-09 12:55:00,222.3,222.38,222.2,222.29,1465.0,221.3485,221.4282,221.2489,221.3386,1465.0
2024-04-09 13:00:00,222.15,222.36,222.08,222.36,2200.0,221.1992,221.4083,221.1295,221.4083,2200.0
2024-04-09 13:05:00,222.62,222.62,222.62,222.62,100.0,221.6671,221.6671,221.6671,221.6671,100.0
2024-04-09 13:10:00,222.66,222.66,222.3,222.41,1930.0,221.707,221.707,221.3485,221.458,1930.0
2024-04-09 13:15:00,222.18,222.32,222.13,222.15,5455.0,221.229,221.3684,221.1792,221.1992,5455.0
2024-04-09 13:20:00,222.27,222.56,222.25,222.44,2201.0,221.3186,221.6074,221.2987,221.4879,2201.0
2024-04-09 13:25:00,222.29,222.43,222.29,222.33,700.0,221.3386,221.478,221.3386,221.3784,700.0
2024-04-09 13:30:00,222.44,222.44,222.44,222.44,100.0,221.4879,221.4879,221.4879,221.4879,100.0
2024-04-09 13:35:00,222.55,222.6,222.55,222.6,712.0,221.5974,221.6472,221.5974,221.6472,712.0
2024-04-09 13:40:00,222.47,222.47,222.22,222.22,400.0,221.5178,221.5178,221.2689,221.2689,400.0
2024-04-09 13:45:00,222.27,222.29,222.27,222.29,200.0,221.3186,221.3386,221.3186,221.3386,200.0
2024-04-09 13:50:00,222.34,222.55,222.34,222.55,500.0,221.3883,221.5974,221.3883,221.5974,500.0
2024-04-09 13:55:00,222.46,222.47,222.38,222.38,400.0,221.5078,221.5178,221.4282,221.4282,400.0
2024-04-09 14:00:00,222.22,222.22,222.06,222.14,700.0,221.2689,221.2689,221.1095,221.1892,700.0
2024-04-09 14:05:00,222.38,222.41,222.37,222.41,631.0,221.4282,221.458,221.4182,221.458,631.0
2024-04-09 14:10:00,222.54,222.54,222.41,222.48,400.0,221.5875,221.5875,221.458,221.5277,400.0
2024-04-09 14:15:00,222.42,222.69,222.4,222.62,1300.0,221.468,221.7368,221.4481,221.6671,1300.0
2024-04-09 14:20:00,222.68,222.82,222.68,222.82,741.0,221.7269,221.8663,221.7269,221.8663,741.0
2024-04-09 14:25:00,222.58,222.75,222.48,222.48,3410.0,221.6273,221.7966,221.5277,221.5277,3410.0
2024-04-09 14:30:00,222.47,222.52,222.39,222.39,1100.0,221.5178,221.5676,221.4381,221.4381,1100.0
2024-04-09 14:35:00,222.33,222.56,222.33,222.56,1978.0,221.3784,221.6074,221.3784,221.6074,1978.0
2024-04-09 14:40:00,222.36,222.54,222.35,222.44,1000.0,221.4083,221.5875,221.3983,221.4879,1000.0
2024-04-09 14:45:00,222.33,222.46,222.21,222.25,1508.0,221.3784,221.5078,221.2589,221.2987,1508.0
2024-04-09 14:50:00,222.19,222.62,222.09,222.6,4904.0,221.239,221.6671,221.1394,221.6472,4904.0
2024-04-09 14:55:00,222.6,222.68,222.52,222.55,2212.0,221.6472,221.7269,221.5676,221.5974,2212.0
2024-04-09 15:00:00,222.47,222.47,222.17,222.26,3540.0,221.5178,221.5178,221.2191,221.3087,3540.0
2024-04-09 15:05:00,222.23,222.31,221.83,221.96,7499.0,221.2788,221.3585,220.8805,221.01,7499.0
2024-04-09 15:10:00,221.83,222.21,221.79,222.14,4436.0,220.8805,221.2589,220.8407,221.1892,4436.0
2024-04-09 15:15:00,222.17,222.54,222.14,222.54,2900.0,221.2191,221.5875,221.1892,221.5875,2900.0
2024-04-09 15:20:00,222.56,222.92,222.56,222.89,5162.0,221.6074,221.9659,221.6074,221.936,5162.0
2024-04-09 15:25:00,222.87,223.76,222.87,223.73,10686.0,221.9161,222.8023,221.9161,222.7724,10686.0
2024-04-09 15:30:00,223.76,224.1,223.51,223.56,9879.0,222.8023,223.1408,222.5533,222.6031,9879.0
2024-04-09 15:35:00,223.58,223.68,223.12,223.12,5543.0,222.623,222.7226,222.165,222.165,5543.0
2024-04-09 15:40:00,223.17,223.26,222.84,223.22,7577.0,222.2148,222.3044,221.8862,222.2646,7577.0
2024-04-09 15:45:00,223.2,223.27,223.0,223.24,4623.0,222.2447,222.3144,222.0455,222.2845,4623.0
2024-04-09 15:50:00,223.25,223.43,223.07,223.41,13026.0,222.2944,222.4737,222.1152,222.4538,13026.0
2024-04-09 15:55:00,223.44,224.12,223.44,224.12,29737.0,222.4836,223.1607,222.4836,223.1607,29737.0
2024-04-10 09:30:00,220.95,221.8,220.58,221.76,33785.0,220.0043,220.8506,219.6359,220.8108,33785.0
2024-04-10 09:35:00,221.83,223.63,221.82,223.48,10962.0,220.8805,222.6728,220.8706,222.5235,10962.0
2024-04-10 09:40:00,223.39,223.64,222.54,223.64,7076.0,222.4338,222.6828,221.5875,222.6828,7076.0
2024-04-10 09:45:00,223.43,223.44,222.19,222.68,16493.0,222.4737,222.4836,221.239,221.7269,16493.0
2024-04-10 09:50:00,222.75,224.06,222.68,223.97,15422.0,221.7966,223.101,221.7269,223.0114,15422.0
2024-04-10 09:55:00,223.72,224.35,223.59,223.64,14318.0,222.7624,223.3897,222.633,222.6828,14318.0
2024-04-10 10:00:00,223.62,223.95,222.83,222.85,21266.0,222.6629,222.9914,221.8762,221.8962,21266.0
2024-04-10 10:05:00,223.0,223.69,222.73,223.6,16011.0,222.0455,222.7326,221.7767,222.6429,16011.0
2024-04-10 10:10:00,223.56,223.56,222.77,222.93,26989.0,222.6031,222.6031,221.8165,221.9758,26989.0
2024-04-10 10:15:00,222.97,223.67,222.65,223.53,14547.0,222.0156,222.7126,221.697,222.5732,14547.0
2024-04-10 10:20:00,223.44,223.56,223.03,223.17,9652.0,222.4836,222.6031,222.0754,222.2148,9652.0
2024-04-10 10:25:00,223.21,223.57,223.06,223.35,7415.0,222.2546,222.6131,222.1053,222.394,7415.0
2024-04-10 10:30:00,223.38,223.91,223.14,223.53,12539.0,222.4239,222.9516,222.1849,222.5732,12539.0
2024-04-10 10:35:00,223.58,223.88,223.22,223.61,10964.0,222.623,222.9217,222.2646,222.6529,10964.0
2024-04-10 10:40:00,223.62,223.8,223.42,223.42,11394.0,222.6629,222.8421,222.4637,222.4637,11394.0
2024-04-10 10:45:00,223.43,223.5,222.98,223.12,5916.0,222.4737,222.5434,222.0256,222.165,5916.0
2024-04-10 10:50:00,222.81,222.81,222.38,222.42,6375.0,221.8563,221.8563,221.4282,221.468,6375.0
2024-04-10 10:55:00,222.47,222.55,222.09,222.51,5441.0,221.5178,221.5974,221.1394,221.5576,5441.0
2024-04-10 11:00:00,222.52,222.52,222.15,222.35,7484.0,221.5676,221.5676,221.1992,221.3983,7484.0
2024-04-10 11:05:00,222.53,222.63,222.2,222.36,3702.0,221.5775,221.6771,221.2489,221.4083,3702.0
2024-04-10 11:10:00,222.27,222.38,221.98,222.25,10437.0,221.3186,221.4282,221.0299,221.2987,10437.0
2024-04-10 11:15:00,222.23,222.34,222.15,222.22,3419.0,221.2788,221.3883,221.1992,221.2689,3419.0
2024-04-10 11:20:00,222.38,222.6,222.38,222.54,3178.0,221.4282,221.6472,221.4282,221.5875,3178.0
2024-04-10 11:25:00,222.63,223.0,222.57,223.0,9016.0,221.6771,222.0455,221.6174,222.0455,9016.0
2024-04-10 11:30:00,222.98,222.98,222.49,222.53,3443.0,222.0256,222.0256,221.5377,221.5775,3443.0
2024-04-10 11:35:00,222.61,222.7,222.32,222.36,4851.0,221.6572,221.7468,221.3684,221.4083,4851.0
2024-04-10 11:40:00,222.4,222.48,222.21,222.25,4428.0,221.4481,221.5277,221.2589,221.2987,4428.0
2024-04-10 11:45:00,222.27,222.3,222.11,222.27,4689.0,221.3186,221.3485,221.1593,221.3186,4689.0
2024-04-10 11:50:00,222.15,222.34,222.09,222.31,2474.0,221.1992,221.3883,221.1394,221.3585,2474.0
2024-04-10 11:55:00,222.18,222.27,222.08,222.13,1714.0,221.229,221.3186,221.1295,221.1792,1714.0
2024-04-10 12:00:00,222.16,222.24,221.98,222.24,3628.0,221.2091,221.2888,221.0299,221.2888,3628.0
2024-04-10 12:05:00,222.23,222.31,221.98,221.98,1599.0,221.2788,221.3585,221.0299,221.0299,1599.0
2024-04-10 12:10:00,221.98,222.09,221.5,221.57,3644.0,221.0299,221.1394,220.5519,220.6216,3644.0
2024-04-10 12:15:00,221.58,221.76,221.55,221.72,2220.0,220.6316,220.8108,220.6017,220.771,2220.0
2024-04-10 12:20:00,221.68,221.68,221.56,221.65,3146.0,220.7312,220.7312,220.6117,220.7013,3146.0
2024-04-10 12:25:00,221.77,221.96,221.77,221.89,5145.0,220.8208,221.01,220.8208,220.9403,5145.0
2024-04-10 12:30:00,222.0,222.2,221.95,222.2,2649.0,221.0498,221.2489,221.0,221.2489,2649.0
2024-04-10 12:35:00,222.19,222.44,222.19,222.2,2200.0,221.239,221.4879,221.239,221.2489,2200.0
2024-04-10 12:40:00,222.18,222.18,221.96,221.98,7410.0,221.229,221.229,221.01,221.0299,7410.0
2024-04-10 12:45:00,221.95,222.13,221.88,222.11,3442.0,221.0,221.1792,220.9303,221.1593,3442.0
2024-04-10 12:50:00,222.1,222.38,221.98,222.37,6669.0,221.1494,221.4282,221.0299,221.4182,6669.0
2024-04-10 12:55:00,222.33,222.44,222.31,222.36,2500.0,221.3784,221.4879,221.3585,221.4083,2500.0
2024-04-10 13:00:00,222.35,222.53,221.47,221.61,10353.0,221.3983,221.5775,220.5221,220.6615,10353.0
2024-04-10 13:05:00,221.6,221.6,221.37,221.4,18899.0,220.6515,220.6515,220.4225,220.4524,18899.0
2024-04-10 13:10:00,221.37,221.6,221.26,221.6,4334.0,220.4225,220.6515,220.313,220.6515,4334.0
2024-04-10 13:15:00,221.63,221.98,221.43,221.85,4754.0,220.6814,221.0299,220.4822,220.9004,4754.0
2024-04-10 13:20:00,221.89,222.72,221.89,222.66,16980.0,220.9403,221.7667,220.9403,221.707,16980.0
2024-04-10 13:25:00,222.6,222.61,221.92,221.92,5222.0,221.6472,221.6572,220.9701,220.9701,5222.0
2024-04-10 13:30:00,221.88,222.06,221.1,221.38,6587.0,220.9303,221.1095,220.1536,220.4324,6587.0
2024-04-10 13:35:00,221.49,221.59,221.0,221.03,4881.0,220.542,220.6415,220.0541,220.0839,4881.0
2024-04-10 13:40:00,221.21,221.34,221.0,221.17,2713.0,220.2632,220.3926,220.0541,220.2233,2713.0
2024-04-10 13:45:00,221.13,221.46,221.11,221.42,2630.0,220.1835,220.5121,220.1636,220.4723,2630.0
2024-04-10 13:50:00,221.47,221.47,221.18,221.31,2452.0,220.5221,220.5221,220.2333,220.3627,2452.0
2024-04-10 13:55:00,221.37,222.13,221.37,221.64,3863.0,220.4225,221.1792,220.4225,220.6913,3863.0
2024-04-10 14:00:00,221.67,221.97,221.39,221.97,1999.0,220.7212,221.0199,220.4424,221.0199,1999.0
2024-04-10 14:05:00,221.69,221.9,221.49,221.64,1800.0,220.7411,220.9502,220.542,220.6913,1800.0
2024-04-10 14:10:00,221.71,221.81,221.59,221.76,1746.0,220.761,220.8606,220.6415,220.8108,1746.0
2024-04-10 14:15:00,221.87,221.96,221.42,221.54,3483.0,220.9203,221.01,220.4723,220.5918,3483.0
2024-04-10 14:20:00,221.79,221.79,221.21,221.21,4007.0,220.8407,220.8407,220.2632,220.2632,4007.0
2024-04-10 14:25:00,221.42,221.61,221.31,221.42,3172.0,220.4723,220.6615,220.3627,220.4723,3172.0
2024-04-10 14:30:00,221.38,221.52,221.21,221.4,15788.0,220.4324,220.5718,220.2632,220.4524,15788.0
2024-04-10 14:35:00,221.34,221.61,221.32,221.61,2278.0,220.3926,220.6615,220.3727,220.6615,2278.0
2024-04-10 14:40:00,221.58,221.6,221.51,221.59,1198.0,220.6316,220.6515,220.5619,220.6415,1198.0
2024-04-10 14:45:00,221.79,221.79,221.63,221.69,3634.0,220.8407,220.8407,220.6814,220.7411,3634.0
2024-04-10 14:50:00,221.72,221.92,221.45,221.61,5963.0,220.771,220.9701,220.5021,220.6615,5963.0
2024-04-10 14:55:00,221.56,221.56,221.11,221.14,5961.0,220.6117,220.6117,220.1636,220.1935,5961.0
2024-04-10 15:00:00,221.22,221.47,221.0,221.01,6040.0,220.2731,220.5221,220.0541,220.064,6040.0
2024-04-10 15:05:00,221.03,221.32,220.91,221.32,1840.0,220.0839,220.3727,219.9645,220.3727,1840.0
2024-04-10 15:10:00,221.4,221.81,221.38,221.81,2900.0,220.4524,220.8606,220.4324,220.8606,2900.0
2024-04-10 15:15:00,222.0,222.09,221.92,222.03,2799.0,221.0498,221.1394,220.9701,221.0797,2799.0
2024-04-10 15:20:00,222.01,222.23,221.97,222.21,7968.0,221.0597,221.2788,221.0199,221.2589,7968.0
2024-04-10 15:25:00,222.23,222.56,221.89,221.89,12834.0,221.2788,221.6074,220.9403,220.9403,12834.0
2024-04-10 15:30:00,221.96,221.96,221.57,221.61,4888.0,221.01,221.01,220.6216,220.6615,4888.0
2024-04-10 15:35:00,221.8,221.81,221.66,221.67,3405.0,220.8506,220.8606,220.7112,220.7212,3405.0
2024-04-10 15:40:00,221.73,222.46,221.73,222.42,5674.0,220.7809,221.5078,220.7809,221.468,5674.0
2024-04-10 15:45:00,222.4,222.72,222.3,222.57,16419.0,221.4481,221.7667,221.3485,221.6174,16419.0
2024-04-10 15:50:00,222.55,222.6,222.09,222.4,16200.0,221.5974,221.6472,221.1394,221.4481,16200.0
2024-04-10 15:55:00,222.34,222.44,222.11,222.11,39522.0,221.3883,221.4879,221.1593,221.1593,39522.0
2024-04-11 09:30:00,223.2,223.83,222.52,223.83,2308.0,222.2447,222.872,221.5676,222.872,2308.0
2024-04-11 09:35:00,223.54,223.82,223.04,223.04,14767.0,222.5832,222.862,222.0853,222.0853,14767.0
2024-04-11 09:40:00,222.98,223.32,222.66,222.66,5666.0,222.0256,222.3641,221.707,221.707,5666.0
2024-04-11 09:45:00,222.66,222.98,222.46,222.63,6395.0,221.707,222.0256,221.5078,221.6771,6395.0
2024-04-11 09:50:00,222.88,223.11,222.82,222.83,3284.0,221.926,222.155,221.8663,221.8762,3284.0
2024-04-11 09:55:00,223.19,223.64,222.99,223.43,18376.0,222.2347,222.6828,222.0356,222.4737,18376.0
2024-04-11 10:00:00,223.44,223.7,223.04,223.62,19117.0,222.4836,222.7425,222.0853,222.6629,19117.0
2024-04-11 10:05:00,223.72,223.72,223.11,223.37,15531.0,222.7624,222.7624,222.155,222.4139,15531.0
2024-04-11 10:10:00,223.29,223.29,222.6,222.62,16698.0,222.3343,222.3343,221.6472,221.6671,16698.0
2024-04-11 10:15:00,222.48,222.48,221.7,222.07,11927.0,221.5277,221.5277,220.7511,221.1195,11927.0
2024-04-11 10:20:00,222.02,222.82,222.02,222.72,7049.0,221.0697,221.8663,221.0697,221.7667,7049.0
2024-04-11 10:25:00,222.61,222.72,222.4,222.72,1062.0,221.6572,221.7667,221.4481,221.7667,1062.0
2024-04-11 10:30:00,222.66,223.25,222.65,222.75,6516.0,221.707,222.2944,221.697,221.7966,6516.0
2024-04-11 10:35:00,222.86,223.3,222.86,223.3,5943.0,221.9061,222.3442,221.9061,222.3442,5943.0
2024-04-11 10:40:00,223.31,223.31,223.02,223.14,2229.0,222.3542,222.3542,222.0654,222.1849,2229.0
2024-04-11 10:45:00,223.29,223.7,223.29,223.58,4421.0,222.3343,222.7425,222.3343,222.623,4421.0
2024-04-11 10:50:00,223.41,223.47,223.26,223.41,2502.0,222.4538,222.5135,222.3044,222.4538,2502.0
2024-04-11 10:55:00,223.54,223.59,223.21,223.21,800.0,222.5832,222.633,222.2546,222.2546,800.0
2024-04-11 11:00:00,223.37,223.87,223.37,223.87,1200.0,222.4139,222.9118,222.4139,222.9118,1200.0
2024-04-11 11:05:00,223.8,223.8,223.34,223.53,1700.0,222.8421,222.8421,222.3841,222.5732,1700.0
2024-04-11 11:10:00,223.5,223.79,223.43,223.76,1531.0,222.5434,222.8321,222.4737,222.8023,1531.0
2024-04-11 11:15:00,223.7,223.88,223.52,223.67,5040.0,222.7425,222.9217,222.5633,222.7126,5040.0
2024-04-11 11:20:00,223.7,223.87,223.65,223.66,2577.0,222.7425,222.9118,222.6927,222.7027,2577.0
2024-04-11 11:25:00,223.69,223.69,223.39,223.52,1000.0,222.7326,222.7326,222.4338,222.5633,1000.0
2024-04-11 11:30:00,223.51,223.72,223.51,223.62,3420.0,222.5533,222.7624,222.5533,222.6629,3420.0
2024-04-11 11:35:00,223.56,223.75,223.53,223.69,1640.0,222.6031,222.7923,222.5732,222.7326,1640.0
2024-04-11 11:40:00,223.76,223.93,223.61,223.61,4660.0,222.8023,222.9715,222.6529,222.6529,4660.0
2024-04-11 11:45:00,223.48,223.55,223.47,223.55,763.0,222.5235,222.5932,222.5135,222.5932,763.0
2024-04-11 11:50:00,223.56,223.69,223.45,223.61,3191.0,222.6031,222.7326,222.4936,222.6529,3191.0
2024-04-11 11:55:00,223.66,224.22,223.61,224.14,7631.0,222.7027,223.2603,222.6529,223.1806,7631.0
2024-04-11 12:00:00,224.2,224.28,223.91,223.92,6009.0,223.2404,223.32,222.9516,222.9616,6009.0
2024-04-11 12:05:00,223.93,224.05,223.86,223.86,2812.0,222.9715,223.091,222.9018,222.9018,2812.0
2024-04-11 12:10:00,223.78,223.87,223.72,223.72,1516.0,222.8222,222.9118,222.7624,222.7624,1516.0
2024-04-11 12:15:00,223.73,223.83,223.68,223.83,1763.0,222.7724,222.872,222.7226,222.872,1763.0
2024-04-11 12:20:00,223.82,224.06,223.68,223.98,2689.0,222.862,223.101,222.7226,223.0213,2689.0
2024-04-11 12:25:00,224.05,224.07,223.85,223.85,2589.0,223.091,223.1109,222.8919,222.8919,2589.0
2024-04-11 12:30:00,223.81,224.04,223.81,224.04,1300.0,222.852,223.0811,222.852,223.0811,1300.0
2024-04-11 12:35:00,224.02,224.15,224.0,224.11,1594.0,223.0611,223.1906,223.0412,223.1508,1594.0
2024-04-11 12:40:00,224.2,224.28,224.05,224.23,2221.0,223.2404,223.32,223.091,223.2702,2221.0
2024-04-11 12:45:00,224.26,224.35,224.11,224.35,2924.0,223.3001,223.3897,223.1508,223.3897,2924.0
2024-04-11 12:50:00,224.44,224.67,224.35,224.56,4053.0,223.4793,223.7084,223.3897,223.5988,4053.0
2024-04-11 12:55:00,224.54,224.55,224.24,224.26,5006.0,223.5789,223.5889,223.2802,223.3001,5006.0
2024-04-11 13:00:00,224.28,224.97,224.11,224.95,12799.0,223.32,224.0071,223.1508,223.9872,12799.0
2024-04-11 13:05:00,224.93,225.32,224.9,225.2,7367.0,223.9673,224.3556,223.9374,224.2361,7367.0
2024-04-11 13:10:00,225.22,225.53,225.22,225.51,5929.0,224.256,224.5647,224.256,224.5448,5929.0
2024-04-11 13:15:00,225.7,225.75,225.42,225.75,10127.0,224.734,224.7837,224.4552,224.7837,10127.0
2024-04-11 13:20:00,225.77,225.92,225.53,225.77,13978.0,224.8037,224.953,224.5647,224.8037,13978.0
2024-04-11 13:25:00,225.84,226.04,225.76,225.76,3572.0,224.8734,225.0725,224.7937,224.7937,3572.0
2024-04-11 13:30:00,225.83,225.88,225.57,225.57,12330.0,224.8634,224.9132,224.6045,224.6045,12330.0
2024-04-11 13:35:00,225.6,225.65,225.27,225.27,10698.0,224.6344,224.6842,224.3058,224.3058,10698.0
2024-04-11 13:40:00,225.31,225.85,225.25,225.75,2903.0,224.3456,224.8833,224.2859,224.7837,2903.0
2024-04-11 13:45:00,225.66,225.83,225.56,225.62,3289.0,224.6941,224.8634,224.5946,224.6543,3289.0
2024-04-11 13:50:00,225.7,225.96,225.56,225.69,20225.0,224.734,224.9928,224.5946,224.724,20225.0
2024-04-11 13:55:00,225.65,225.84,225.64,225.78,8730.0,224.6842,224.8734,224.6742,224.8136,8730.0
2024-04-11 14:00:00,225.8,226.0,225.73,225.79,12350.0,224.8335,225.0327,224.7638,224.8236,12350.0
2024-04-11 14:05:00,225.83,226.42,225.83,226.41,4864.0,224.8634,225.4509,224.8634,225.4409,4864.0
2024-04-11 14:10:00,226.37,226.43,226.22,226.26,5940.0,225.4011,225.4608,225.2517,225.2916,5940.0
2024-04-11 14:15:00,226.44,226.47,226.28,226.35,11677.0,225.4708,225.5007,225.3115,225.3812,11677.0
2024-04-11 14:20:00,226.35,226.42,226.22,226.36,5011.0,225.3812,225.4509,225.2517,225.3911,5011.0
2024-04-11 14:25:00,226.44,226.97,226.44,226.95,11962.0,225.4708,225.9985,225.4708,225.9786,11962.0
2024-04-11 14:30:00,227.02,227.03,226.76,226.9,10104.0,226.0483,226.0583,225.7894,225.9288,10104.0
2024-04-11 14:35:00,226.91,227.14,226.75,227.12,6663.0,225.9388,226.1678,225.7795,226.1479,6663.0
2024-04-11 14:40:00,227.17,227.19,226.93,226.98,8500.0,226.1977,226.2176,225.9587,226.0085,8500.0
2024-04-11 14:45:00,227.04,227.04,226.62,226.64,5981.0,226.0682,226.0682,225.65,225.6699,5981.0
2024-04-11 14:50:00,226.75,226.79,226.39,226.57,12023.0,225.7795,225.8193,225.421,225.6002,12023.0
2024-04-11 14:55:00,226.56,226.73,226.56,226.62,3897.0,225.5903,225.7595,225.5903,225.65,3897.0
2024-04-11 15:00:00,226.71,226.8,226.54,226.76,8147.0,225.7396,225.8292,225.5704,225.7894,8147.0
2024-04-11 15:05:00,226.87,227.09,226.85,226.85,9007.0,225.8989,226.118,225.879,225.879,9007.0
2024-04-11 15:10:00,226.87,227.03,226.85,226.99,6000.0,225.8989,226.0583,225.879,226.0184,6000.0
2024-04-11 15:15:00,227.01,227.01,226.71,226.71,5127.0,226.0383,226.0383,225.7396,225.7396,5127.0
2024-04-11 15:20:00,226.74,227.14,226.73,227.14,4320.0,225.7695,226.1678,225.7595,226.1678,4320.0
2024-04-11 15:25:00,227.11,227.21,227.01,227.13,8147.0,226.1379,226.2375,226.0383,226.1578,8147.0
2024-04-11 15:30:00,227.12,227.23,227.03,227.23,7709.0,226.1479,226.2574,226.0583,226.2574,7709.0
2024-04-11 15:35:00,227.2,227.39,227.17,227.38,9953.0,226.2275,226.4167,226.1977,226.4068,9953.0
2024-04-11 15:40:00,227.42,227.57,227.31,227.39,14276.0,226.4466,226.596,226.3371,226.4167,14276.0
2024-04-11 15:45:00,227.36,227.4,227.14,227.14,11643.0,226.3869,226.4267,226.1678,226.1678,11643.0
2024-04-11 15:50:00,227.12,227.35,227.03,227.14,31860.0,226.1479,226.3769,226.0583,226.1678,31860.0
2024-04-11 15:55:00,227.3,227.44,227.21,227.34,27984.0,226.3271,226.4665,226.2375,226.3669,27984.0
2024-04-12 09:30:00,223.46,223.8,223.09,223.15,37713.0,222.5035,222.8421,222.1351,222.1949,37713.0
2024-04-12 09:35:00,223.05,223.34,222.58,222.87,8224.0,222.0953,222.3841,221.6273,221.9161,8224.0
2024-04-12 09:40:00,222.78,223.64,222.73,223.64,5837.0,221.8265,222.6828,221.7767,222.6828,5837.0
2024-04-12 09:45:00,223.47,223.6,222.91,222.91,4629.0,222.5135,222.6429,221.9559,221.9559,4629.0
2024-04-12 09:50:00,222.92,223.44,222.92,223.39,2700.0,221.9659,222.4836,221.9659,222.4338,2700.0
2024-04-12 09:55:00,223.51,223.51,223.1,223.27,3900.0,222.5533,222.5533,222.1451,222.3144,3900.0
2024-04-12 10:00:00,223.34,223.36,222.5,222.68,32129.0,222.3841,222.404,221.5477,221.7269,32129.0
2024-04-12 10:05:00,222.64,222.76,222.11,222.17,15714.0,221.6871,221.8065,221.1593,221.2191,15714.0
2024-04-12 10:10:00,222.3,222.59,222.07,222.4,17104.0,221.3485,221.6373,221.1195,221.4481,17104.0
2024-04-12 10:15:00,222.27,222.74,221.85,222.66,17778.0,221.3186,221.7866,220.9004,221.707,17778.0
2024-04-12 10:20:00,222.61,222.99,222.46,222.75,15337.0,221.6572,222.0356,221.5078,221.7966,15337.0
2024-04-12 10:25:00,222.77,222.79,222.38,222.4,10700.0,221.8165,221.8364,221.4282,221.4481,10700.0
2024-04-12 10:30:00,222.37,222.8,222.31,222.31,8250.0,221.4182,221.8464,221.3585,221.3585,8250.0
2024-04-12 10:35:00,222.38,222.5,221.75,221.79,12000.0,221.4282,221.5477,220.8009,220.8407,12000.0
2024-04-12 10:40:00,221.75,221.84,221.49,221.61,17346.0,220.8009,220.8905,220.542,220.6615,17346.0
2024-04-12 10:45:00,221.57,221.78,221.51,221.52,4205.0,220.6216,220.8307,220.5619,220.5718,4205.0
2024-04-12 10:50:00,221.49,221.49,221.13,221.39,7814.0,220.542,220.542,220.1835,220.4424,7814.0
2024-04-12 10:55:00,221.35,221.51,220.88,220.9,11159.0,220.4026,220.5619,219.9346,219.9545,11159.0
2024-04-12 11:00:00,220.92,221.37,220.85,221.34,12608.0,219.9744,220.4225,219.9047,220.3926,12608.0
2024-04-12 11:05:00,221.32,221.53,221.23,221.4,3211.0,220.3727,220.5818,220.2831,220.4524,3211.0
2024-04-12 11:10:00,221.26,221.5,221.26,221.37,3410.0,220.313,220.5519,220.313,220.4225,3410.0
2024-04-12 11:15:00,221.35,221.81,221.35,221.81,3500.0,220.4026,220.8606,220.4026,220.8606,3500.0
2024-04-12 11:20:00,221.84,221.97,221.69,221.84,3758.0,220.8905,221.0199,220.7411,220.8905,3758.0
2024-04-12 11:25:00,221.75,222.19,221.71,222.18,9144.0,220.8009,221.239,220.761,221.229,9144.0
2024-04-12 11:30:00,222.2,222.53,222.16,222.45,6548.0,221.2489,221.5775,221.2091,221.4979,6548.0
2024-04-12 11:35:00,222.6,222.79,222.33,222.37,21056.0,221.6472,221.8364,221.3784,221.4182,21056.0
2024-04-12 11:40:00,222.37,222.49,222.13,222.35,5200.0,221.4182,221.5377,221.1792,221.3983,5200.0
2024-04-12 11:45:00,222.31,222.7,222.25,222.61,4008.0,221.3585,221.7468,221.2987,221.6572,4008.0
2024-04-12 11:50:00,222.62,222.62,222.29,222.29,3100.0,221.6671,221.6671,221.3386,221.3386,3100.0
2024-04-12 11:55:00,222.39,222.49,222.31,222.31,4264.0,221.4381,221.5377,221.3585,221.3585,4264.0
2024-04-12 12:00:00,222.34,222.37,221.96,221.96,6264.0,221.3883,221.4182,221.01,221.01,6264.0
2024-04-12 12:05:00,222.09,222.19,222.03,222.06,1700.0,221.1394,221.239,221.0797,221.1095,1700.0
2024-04-12 12:10:00,222.0,222.08,221.68,221.68,4550.0,221.0498,221.1295,220.7312,220.7312,4550.0
2024-04-12 12:15:00,221.78,221.8,221.34,221.35,6029.0,220.8307,220.8506,220.3926,220.4026,6029.0
2024-04-12 12:20:00,221.42,221.58,221.42,221.57,1900.0,220.4723,220.6316,220.4723,220.6216,1900.0
2024-04-12 12:25:00,221.75,221.78,221.47,221.47,2723.0,220.8009,220.8307,220.5221,220.5221,2723.0
2024-04-12 12:30:00,221.49,221.53,221.27,221.41,1900.0,220.542,220.5818,220.3229,220.4623,1900.0
2024-04-12 12:35:00,221.31,221.32,220.82,220.9,3318.0,220.3627,220.3727,219.8748,219.9545,3318.0
2024-04-12 12:40:00,221.02,221.09,220.69,220.74,3694.0,220.074,220.1437,219.7454,219.7952,3694.0
2024-04-12 12:45:00,220.81,220.98,220.7,220.7,3300.0,219.8649,220.0342,219.7554,219.7554,3300.0
2024-04-12 12:50:00,220.78,221.17,220.78,221.02,3100.0,219.835,220.2233,219.835,220.074,3100.0
2024-04-12 12:55:00,221.03,221.24,221.01,221.12,8929.0,220.0839,220.293,220.064,220.1736,8929.0
2024-04-12 13:00:00,221.12,221.21,220.87,221.0,3965.0,220.1736,220.2632,219.9246,220.0541,3965.0
2024-04-12 13:05:00,221.09,221.3,220.94,220.94,2000.0,220.1437,220.3528,219.9943,219.9943,2000.0
2024-04-12 13:10:00,221.04,221.44,221.04,221.4,1940.0,220.0939,220.4922,220.0939,220.4524,1940.0
2024-04-12 13:15:00,221.37,221.63,221.31,221.31,4220.0,220.4225,220.6814,220.3627,220.3627,4220.0
2024-04-12 13:20:00,221.09,221.1,220.72,220.72,3647.0,220.1437,220.1536,219.7753,219.7753,3647.0
2024-04-12 13:25:00,220.83,220.92,220.72,220.78,1520.0,219.8848,219.9744,219.7753,219.835,1520.0
2024-04-12 13:30:00,220.84,220.88,220.62,220.71,2163.0,219.8948,219.9346,219.6757,219.7653,2163.0
2024-04-12 13:35:00,220.68,220.83,220.5,220.83,6077.0,219.7354,219.8848,219.5562,219.8848,6077.0
2024-04-12 13:40:00,220.87,221.23,220.84,221.0,5940.0,219.9246,220.2831,219.8948,220.0541,5940.0
2024-04-12 13:45:00,221.06,221.47,221.02,221.41,4991.0,220.1138,220.5221,220.074,220.4623,4991.0
2024-04-12 13:50:00,221.27,221.42,221.02,221.02,3566.0,220.3229,220.4723,220.074,220.074,3566.0
2024-04-12 13:55:00,221.03,221.33,221.03,221.04,3127.0,220.0839,220.3827,220.0839,220.0939,3127.0
2024-04-12 14:00:00,220.95,220.96,220.74,220.86,3572.0,220.0043,220.0142,219.7952,219.9147,3572.0
2024-04-12 14:05:00,220.93,221.31,220.93,221.09,5500.0,219.9844,220.3627,219.9844,220.1437,5500.0
2024-04-12 14:10:00,221.14,221.26,221.04,221.09,2200.0,220.1935,220.313,220.0939,220.1437,2200.0
2024-04-12 14:15:00,221.11,221.39,221.11,221.22,2077.0,220.1636,220.4424,220.1636,220.2731,2077.0
2024-04-12 14:20:00,221.25,221.31,220.92,220.97,2000.0,220.303,220.3627,219.9744,220.0242,2000.0
2024-04-12 14:25:00,220.93,220.98,220.74,220.93,15186.0,219.9844,220.0342,219.7952,219.9844,15186.0
2024-04-12 14:30:00,220.89,220.89,220.56,220.84,15231.0,219.9445,219.9445,219.616,219.8948,15231.0
2024-04-12 14:35:00,220.86,220.87,220.45,220.45,5000.0,219.9147,219.9246,219.5064,219.5064,5000.0
2024-04-12 14:40:00,220.43,220.79,220.31,220.57,4700.0,219.4865,219.845,219.367,219.6259,4700.0
2024-04-12 14:45:00,220.48,220.48,220.06,220.06,1500.0,219.5363,219.5363,219.1181,219.1181,1500.0
2024-04-12 14:50:00,220.34,220.6,220.34,220.52,1333.0,219.3969,219.6558,219.3969,219.5761,1333.0
2024-04-12 14:55:00,220.5,220.6,220.19,220.19,3857.0,219.5562,219.6558,219.2475,219.2475,3857.0
2024-04-12 15:00:00,220.12,220.52,220.0,220.51,4337.0,219.1778,219.5761,219.0584,219.5662,4337.0
2024-04-12 15:05:00,220.54,220.55,220.2,220.28,3500.0,219.596,219.606,219.2575,219.3372,3500.0
2024-04-12 15:10:00,220.26,220.33,220.06,220.09,2111.0,219.3172,219.3869,219.1181,219.148,2111.0
2024-04-12 15:15:00,220.17,220.38,220.09,220.24,8100.0,219.2276,219.4367,219.148,219.2973,8100.0
2024-04-12 15:20:00,220.22,220.41,220.13,220.35,4700.0,219.2774,219.4666,219.1878,219.4069,4700.0
2024-04-12 15:25:00,220.33,220.33,220.12,220.14,3200.0,219.3869,219.3869,219.1778,219.1978,3200.0
2024-04-12 15:30:00,220.15,220.64,220.15,220.49,6509.0,219.2077,219.6956,219.2077,219.5463,6509.0
2024-04-12 15:35:00,220.5,220.64,220.26,220.26,2700.0,219.5562,219.6956,219.3172,219.3172,2700.0
2024-04-12 15:40:00,220.29,221.13,220.29,221.13,12101.0,219.3471,220.1835,219.3471,220.1835,12101.0
2024-04-12 15:45:00,221.16,221.42,221.1,221.42,12719.0,220.2134,220.4723,220.1536,220.4723,12719.0
2024-04-12 15:50:00,221.47,221.6,220.87,221.04,27356.0,220.5221,220.6515,219.9246,220.0939,27356.0
2024-04-12 15:55:00,221.04,221.04,220.57,220.61,47766.0,220.0939,220.0939,219.6259,219.6657,47766.0
2024-04-15 09:30:00,223.95,223.95,222.75,222.75,12886.0,222.9914,222.9914,221.7966,221.7966,12886.0
2024-04-15 09:35:00,222.58,223.78,222.54,223.78,2969.0,221.6273,222.8222,221.5875,222.8222,2969.0
2024-04-15 09:40:00,223.9,224.19,223.8,224.01,2905.0,222.9417,223.2304,222.8421,223.0512,2905.0
2024-04-15 09:45:00,223.96,224.0,223.66,223.9,2350.0,223.0014,223.0412,222.7027,222.9417,2350.0
2024-04-15 09:50:00,223.89,224.53,223.89,224.53,3970.0,222.9317,223.569,222.9317,223.569,3970.0
2024-04-15 09:55:00,224.3,224.35,224.04,224.26,9534.0,223.3399,223.3897,223.0811,223.3001,9534.0
2024-04-15 10:00:00,224.26,224.95,224.18,224.18,10870.0,223.3001,223.9872,223.2205,223.2205,10870.0
2024-04-15 10:05:00,224.06,224.23,223.0,223.02,6819.0,223.101,223.2702,222.0455,222.0654,6819.0
2024-04-15 10:10:00,223.02,223.02,222.13,222.95,12412.0,222.0654,222.0654,221.1792,221.9957,12412.0
2024-04-15 10:15:00,222.92,223.38,222.9,223.11,6425.0,221.9659,222.4239,221.9459,222.155,6425.0
2024-04-15 10:20:00,223.15,223.18,222.38,222.69,6142.0,222.1949,222.2247,221.4282,221.7368,6142.0
2024-04-15 10:25:00,222.63,222.71,222.5,222.71,3391.0,221.6771,221.7568,221.5477,221.7568,3391.0
2024-04-15 10:30:00,222.7,223.07,222.7,222.78,5337.0,221.7468,222.1152,221.7468,221.8265,5337.0
2024-04-15 10:35:00,222.85,223.0,222.21,222.35,7232.0,221.8962,222.0455,221.2589,221.3983,7232.0
2024-04-15 10:40:00,222.42,222.72,222.11,222.29,4268.0,221.468,221.7667,221.1593,221.3386,4268.0
2024-04-15 10:45:00,222.25,222.52,222.07,222.51,4752.0,221.2987,221.5676,221.1195,221.5576,4752.0
2024-04-15 10:50:00,222.53,222.53,221.89,221.89,12984.0,221.5775,221.5775,220.9403,220.9403,12984.0
2024-04-15 10:55:00,221.85,222.1,221.68,222.01,6334.0,220.9004,221.1494,220.7312,221.0597,6334.0
2024-04-15 11:00:00,221.88,222.2,221.63,221.97,3652.0,220.9303,221.2489,220.6814,221.0199,3652.0
2024-04-15 11:05:00,222.03,222.08,221.6,221.66,11673.0,221.0797,221.1295,220.6515,220.7112,11673.0
2024-04-15 11:10:00,221.87,221.98,221.78,221.83,2644.0,220.9203,221.0299,220.8307,220.8805,2644.0
2024-04-15 11:15:00,221.59,221.81,221.43,221.54,5658.0,220.6415,220.8606,220.4822,220.5918,5658.0
2024-04-15 11:20:00,221.6,221.82,221.47,221.75,2200.0,220.6515,220.8706,220.5221,220.8009,2200.0
2024-04-15 11:25:00,221.86,222.11,221.76,222.07,2200.0,220.9104,221.1593,220.8108,221.1195,2200.0
2024-04-15 11:30:00,222.21,222.43,222.2,222.39,6551.0,221.2589,221.478,221.2489,221.4381,6551.0
2024-04-15 11:35:00,222.43,222.65,222.32,222.65,2814.0,221.478,221.697,221.3684,221.697,2814.0
2024-04-15 11:40:00,222.34,222.34,222.14,222.21,2517.0,221.3883,221.3883,221.1892,221.2589,2517.0
2024-04-15 11:45:00,222.23,222.36,221.95,221.98,2300.0,221.2788,221.4083,221.0,221.0299,2300.0
2024-04-15 11:50:00,222.03,222.59,222.03,222.59,2100.0,221.0797,221.6373,221.0797,221.6373,2100.0
2024-04-15 11:55:00,222.61,222.61,222.46,222.46,734.0,221.6572,221.6572,221.5078,221.5078,734.0
2024-04-15 12:00:00,222.5,222.76,222.5,222.74,4362.0,221.5477,221.8065,221.5477,221.7866,4362.0
2024-04-15 12:05:00,222.77,222.82,222.53,222.82,1700.0,221.8165,221.8663,221.5775,221.8663,1700.0
2024-04-15 12:10:00,222.87,222.87,222.62,222.65,2725.0,221.9161,221.9161,221.6671,221.697,2725.0
2024-04-15 12:15:00,222.67,222.67,222.18,222.18,7050.0,221.7169,221.7169,221.229,221.229,7050.0
2024-04-15 12:20:00,222.22,222.25,221.46,221.46,2944.0,221.2689,221.2987,220.5121,220.5121,2944.0
2024-04-15 12:25:00,221.49,221.61,221.34,221.45,2700.0,220.542,220.6615,220.3926,220.5021,2700.0
2024-04-15 12:30:00,221.45,221.45,221.11,221.22,2367.0,220.5021,220.5021,220.1636,220.2731,2367.0
2024-04-15 12:35:00,221.23,221.26,220.78,220.84,5682.0,220.2831,220.313,219.835,219.8948,5682.0
2024-04-15 12:40:00,220.92,221.06,220.61,220.76,4867.0,219.9744,220.1138,219.6657,219.8151,4867.0
2024-04-15 12:45:00,220.59,220.89,220.53,220.82,2807.0,219.6458,219.9445,219.5861,219.8748,2807.0
2024-04-15 12:50:00,220.92,221.08,220.8,221.03,1170.0,219.9744,220.1337,219.8549,220.0839,1170.0
2024-04-15 12:55:00,220.96,221.02,220.89,221.02,1129.0,220.0142,220.074,219.9445,220.074,1129.0
2024-04-15 13:00:00,220.95,221.12,220.8,221.12,2792.0,220.0043,220.1736,219.8549,220.1736,2792.0
2024-04-15 13:05:00,221.03,221.34,221.03,221.29,1300.0,220.0839,220.3926,220.0839,220.3428,1300.0
2024-04-15 13:10:00,221.22,221.22,220.9,220.9,2067.0,220.2731,220.2731,219.9545,219.9545,2067.0
2024-04-15 13:15:00,220.84,220.96,220.15,220.15,4407.0,219.8948,220.0142,219.2077,219.2077,4407.0
2024-04-15 13:20:00,220.09,220.09,219.24,219.35,11809.0,219.148,219.148,218.3016,218.4111,11809.0
2024-04-15 13:25:00,219.26,219.27,218.2,218.3,10910.0,218.3215,218.3315,217.2661,217.3656,10910.0
2024-04-15 13:30:00,218.21,218.35,217.34,218.16,23143.0,217.276,217.4154,216.4097,217.2262,23143.0
2024-04-15 13:35:00,218.19,218.42,217.28,217.3,7309.0,217.2561,217.4851,216.35,216.3699,7309.0
2024-04-15 13:40:00,217.21,217.88,217.03,217.74,11733.0,216.2803,216.9474,216.1011,216.808,11733.0
2024-04-15 13:45:00,217.48,217.57,217.17,217.17,3800.0,216.5491,216.6388,216.2405,216.2405,3800.0
2024-04-15 13:50:00,217.24,217.81,217.03,217.73,2303.0,216.3102,216.8777,216.1011,216.7981,2303.0
2024-04-15 13:55:00,217.7,218.09,217.68,217.86,5017.0,216.7682,217.1565,216.7483,216.9275,5017.0
2024-04-15 14:00:00,217.84,217.91,217.4,217.65,6213.0,216.9076,216.9773,216.4695,216.7184,6213.0
2024-04-15 14:05:00,217.72,217.82,217.58,217.81,10245.0,216.7881,216.8877,216.6487,216.8777,10245.0
2024-04-15 14:10:00,217.66,217.72,217.41,217.68,6701.0,216.7284,216.7881,216.4794,216.7483,6701.0
2024-04-15 14:15:00,217.63,217.81,217.47,217.81,9990.0,216.6985,216.8777,216.5392,216.8777,9990.0
2024-04-15 14:20:00,217.88,217.88,217.38,217.47,3582.0,216.9474,216.9474,216.4496,216.5392,3582.0
2024-04-15 14:25:00,217.59,218.07,217.59,217.9,5954.0,216.6587,217.1366,216.6587,216.9673,5954.0
2024-04-15 14:30:00,217.65,218.26,217.64,218.15,6520.0,216.7184,217.3258,216.7085,217.2163,6520.0
2024-04-15 14:35:00,218.45,218.45,217.88,217.88,4261.0,217.515,217.515,216.9474,216.9474,4261.0
2024-04-15 14:40:00,218.04,218.1,217.69,217.73,4779.0,217.1067,217.1665,216.7582,216.7981,4779.0
2024-04-15 14:45:00,217.74,217.75,217.47,217.47,6153.0,216.808,216.818,216.5392,216.5392,6153.0
2024-04-15 14:50:00,217.58,217.59,217.19,217.33,5473.0,216.6487,216.6587,216.2604,216.3998,5473.0
2024-04-15 14:55:00,217.5,217.88,217.42,217.69,6130.0,216.5691,216.9474,216.4894,216.7582,6130.0
2024-04-15 15:00:00,217.66,217.66,217.14,217.17,10463.0,216.7284,216.7284,216.2106,216.2405,10463.0
2024-04-15 15:05:00,217.05,217.31,216.95,217.3,14255.0,216.121,216.3799,216.0214,216.3699,14255.0
2024-04-15 15:10:00,217.25,217.32,217.08,217.11,9174.0,216.3201,216.3898,216.1509,216.1807,9174.0
2024-04-15 15:15:00,217.12,217.28,216.62,216.65,7768.0,216.1907,216.35,215.6928,215.7227,7768.0
2024-04-15 15:20:00,216.69,217.36,216.69,217.19,7485.0,215.7625,216.4297,215.7625,216.2604,7485.0
2024-04-15 15:25:00,217.15,217.23,216.69,216.69,4330.0,216.2206,216.3002,215.7625,215.7625,4330.0
2024-04-15 15:30:00,216.65,217.31,216.65,217.24,11713.0,215.7227,216.3799,215.7227,216.3102,11713.0
2024-04-15 15:35:00,217.21,217.72,217.15,217.68,15457.0,216.2803,216.7881,216.2206,216.7483,15457.0
2024-04-15 15:40:00,217.67,217.67,217.17,217.2,6628.0,216.7383,216.7383,216.2405,216.2703,6628.0
2024-04-15 15:45:00,217.23,217.79,217.09,217.79,12137.0,216.3002,216.8578,216.1608,216.8578,12137.0
2024-04-15 15:50:00,217.74,217.74,217.21,217.6,19267.0,216.808,216.808,216.2803,216.6686,19267.0
2024-04-15 15:55:00,217.66,217.76,217.37,217.39,51127.0,216.7284,216.8279,216.4396,216.4595,51127.0
2024-04-16 09:30:00,217.33,217.6,216.98,217.57,9875.0,216.3998,216.6686,216.0513,216.6388,9875.0
2024-04-16 09:35:00,217.55,217.81,217.11,217.28,3462.0,216.6188,216.8777,216.1807,216.35,3462.0
2024-04-16 09:40:00,217.19,217.84,217.07,217.08,6422.0,216.2604,216.9076,216.1409,216.1509,6422.0
2024-04-16 09:45:00,217.19,217.36,216.5,216.93,5440.0,216.2604,216.4297,215.5733,216.0015,5440.0
2024-04-16 09:50:00,216.98,217.45,216.98,217.33,7132.0,216.0513,216.5193,216.0513,216.3998,7132.0
2024-04-16 09:55:00,217.26,218.19,217.25,218.01,9132.0,216.3301,217.2561,216.3201,217.0769,9132.0
2024-04-16 10:00:00,218.02,218.02,217.62,217.98,4435.0,217.0868,217.0868,216.6885,217.047,4435.0
2024-04-16 10:05:00,217.94,218.09,217.44,218.05,8285.0,217.0072,217.1565,216.5093,217.1167,8285.0
2024-04-16 10:10:00,218.08,218.53,217.81,218.49,9471.0,217.1466,217.5946,216.8777,217.5548,9471.0
2024-04-16 10:15:00,218.51,218.93,218.38,218.64,3359.0,217.5747,217.9929,217.4453,217.7042,3359.0
2024-04-16 10:20:00,218.62,218.7,217.99,218.27,2037.0,217.6843,217.7639,217.057,217.3358,2037.0
2024-04-16 10:25:00,218.37,218.37,217.95,217.95,3602.0,217.4353,217.4353,217.0171,217.0171,3602.0
2024-04-16 10:30:00,218.02,218.21,217.82,218.09,5655.0,217.0868,217.276,216.8877,217.1565,5655.0
2024-04-16 10:35:00,218.14,218.16,217.46,217.96,6929.0,217.2063,217.2262,216.5292,217.0271,6929.0
2024-04-16 10:40:00,217.97,218.08,217.62,218.06,4206.0,217.037,217.1466,216.6885,217.1267,4206.0
2024-04-16 10:45:00,218.17,218.46,218.04,218.41,6600.0,217.2362,217.5249,217.1067,217.4752,6600.0
2024-04-16 10:50:00,218.32,218.32,218.06,218.29,3640.0,217.3855,217.3855,217.1267,217.3557,3640.0
2024-04-16 10:55:00,218.13,218.42,217.9,217.92,3021.0,217.1964,217.4851,216.9673,216.9873,3021.0
2024-04-16 11:00:00,217.99,218.24,217.7,218.18,6022.0,217.057,217.3059,216.7682,217.2461,6022.0
2024-04-16 11:05:00,218.21,218.84,218.21,218.65,11106.0,217.276,217.9033,217.276,217.7141,11106.0
2024-04-16 11:10:00,218.65,218.72,218.42,218.46,5934.0,217.7141,217.7838,217.4851,217.5249,5934.0
2024-04-16 11:15:00,218.33,218.64,218.27,218.51,3534.0,217.3955,217.7042,217.3358,217.5747,3534.0
2024-04-16 11:20:00,218.53,219.19,218.49,219.12,7067.0,217.5946,218.2518,217.5548,218.1821,7067.0
2024-04-16 11:25:00,219.04,219.35,219.04,219.35,7697.0,218.1025,218.4111,218.1025,218.4111,7697.0
2024-04-16 11:30:00,219.33,219.33,218.68,218.91,2860.0,218.3912,218.3912,217.744,217.973,2860.0
2024-04-16 11:35:00,218.93,219.03,218.78,218.78,1700.0,217.9929,218.0925,217.8436,217.8436,1700.0
2024-04-16 11:40:00,218.85,219.08,218.78,219.02,1700.0,217.9133,218.1423,217.8436,218.0825,1700.0
2024-04-16 11:45:00,218.9,219.06,218.86,218.95,1310.0,217.9631,218.1224,217.9232,218.0128,1310.0
2024-04-16 11:50:00,218.97,219.44,218.97,219.43,4613.0,218.0328,218.5008,218.0328,218.4908,4613.0
2024-04-16 11:55:00,219.41,219.46,218.75,218.78,3061.0,218.4709,218.5207,217.8137,217.8436,3061.0
2024-04-16 12:00:00,218.6,218.6,218.3,218.5,8544.0,217.6643,217.6643,217.3656,217.5648,8544.0
2024-04-16 12:05:00,218.39,219.05,218.39,219.05,7415.0,217.4552,218.1124,217.4552,218.1124,7415.0
2024-04-16 12:10:00,219.01,219.13,218.83,219.13,3350.0,218.0726,218.1921,217.8934,218.1921,3350.0
2024-04-16 12:15:00,219.14,219.3,219.1,219.3,2550.0,218.202,218.3613,218.1622,218.3613,2550.0
2024-04-16 12:20:00,219.23,219.33,219.1,219.11,1038.0,218.2916,218.3912,218.1622,218.1722,1038.0
2024-04-16 12:25:00,219.14,219.3,219.09,219.09,1582.0,218.202,218.3613,218.1522,218.1522,1582.0
2024-04-16 12:30:00,219.16,219.18,218.97,219.02,1800.0,218.2219,218.2419,218.0328,218.0825,1800.0
2024-04-16 12:35:00,218.88,219.08,218.87,219.03,700.0,217.9431,218.1423,217.9332,218.0925,700.0
2024-04-16 12:40:00,219.13,219.23,219.05,219.07,1000.0,218.1921,218.2916,218.1124,218.1323,1000.0
2024-04-16 12:45:00,219.09,219.5,219.06,219.4,3134.0,218.1522,218.5605,218.1224,218.4609,3134.0
2024-04-16 12:50:00,219.43,219.66,219.39,219.49,2836.0,218.4908,218.7198,218.451,218.5505,2836.0
2024-04-16 12:55:00,219.5,219.62,219.39,219.57,600.0,218.5605,218.68,218.451,218.6302,600.0
2024-04-16 13:00:00,219.38,219.44,219.22,219.27,1378.0,218.441,218.5008,218.2817,218.3315,1378.0
2024-04-16 13:05:00,219.29,219.84,219.18,219.75,1400.0,218.3514,218.899,218.2419,218.8094,1400.0
2024-04-16 13:10:00,219.65,219.73,219.32,219.58,2680.0,218.7099,218.7895,218.3813,218.6402,2680.0
2024-04-16 13:15:00,219.58,219.65,219.46,219.65,3172.0,218.6402,218.7099,218.5207,218.7099,3172.0
2024-04-16 13:20:00,219.49,219.65,219.47,219.65,1753.0,218.5505,218.7099,218.5306,218.7099,1753.0
2024-04-16 13:25:00,219.59,219.74,219.16,219.2,4785.0,218.6501,218.7995,218.2219,218.2618,4785.0
2024-04-16 13:30:00,219.25,219.25,217.86,218.52,12782.0,218.3116,218.3116,216.9275,217.5847,12782.0
2024-04-16 13:35:00,218.71,219.43,218.63,218.94,18562.0,217.7739,218.4908,217.6942,218.0029,18562.0
2024-04-16 13:40:00,219.05,219.49,218.91,218.99,5679.0,218.1124,218.5505,217.973,218.0527,5679.0
2024-04-16 13:45:00,219.04,219.16,218.58,218.58,5575.0,218.1025,218.2219,217.6444,217.6444,5575.0
2024-04-16 13:50:00,218.54,219.0,218.22,218.94,7128.0,217.6046,218.0626,217.286,218.0029,7128.0
2024-04-16 13:55:00,218.78,219.02,218.74,219.02,785.0,217.8436,218.0825,217.8037,218.0825,785.0
2024-04-16 14:00:00,218.92,219.17,218.7,219.16,2385.0,217.983,218.2319,217.7639,218.2219,2385.0
2024-04-16 14:05:00,219.11,220.29,219.08,220.26,7990.0,218.1722,219.3471,218.1423,219.3172,7990.0
2024-04-16 14:10:00,220.07,220.36,219.37,219.37,3077.0,219.1281,219.4168,218.431,218.431,3077.0
2024-04-16 14:15:00,219.37,219.44,218.79,218.85,7900.0,218.431,218.5008,217.8535,217.9133,7900.0
2024-04-16 14:20:00,218.87,218.99,218.26,218.65,5177.0,217.9332,218.0527,217.3258,217.7141,5177.0
2024-04-16 14:25:00,218.76,219.02,218.38,218.54,7156.0,217.8237,218.0825,217.4453,217.6046,7156.0
2024-04-16 14:30:00,218.8,219.2,218.64,219.2,6909.0,217.8635,218.2618,217.7042,218.2618,6909.0
2024-04-16 14:35:00,219.1,219.3,218.92,219.16,8257.0,218.1622,218.3613,217.983,218.2219,8257.0
2024-04-16 14:40:00,219.2,219.25,218.85,219.11,6000.0,218.2618,218.3116,217.9133,218.1722,6000.0
2024-04-16 14:45:00,219.11,219.34,218.95,219.23,2028.0,218.1722,218.4012,218.0128,218.2916,2028.0
2024-04-16 14:50:00,219.52,219.73,219.48,219.63,4831.0,218.5804,218.7895,218.5406,218.6899,4831.0
2024-04-16 14:55:00,219.72,220.0,219.64,220.0,2937.0,218.7796,219.0584,218.6999,219.0584,2937.0
2024-04-16 15:00:00,219.96,220.09,219.57,219.64,3439.0,219.0185,219.148,218.6302,218.6999,3439.0
2024-04-16 15:05:00,219.7,220.04,219.7,219.94,2171.0,218.7596,219.0982,218.7596,218.9986,2171.0
2024-04-16 15:10:00,219.97,220.01,219.75,219.75,2168.0,219.0285,219.0683,218.8094,218.8094,2168.0
2024-04-16 15:15:00,219.68,219.78,219.54,219.73,2822.0,218.7397,218.8393,218.6003,218.7895,2822.0
2024-04-16 15:20:00,219.78,220.05,219.78,219.97,2160.0,218.8393,219.1081,218.8393,219.0285,2160.0
2024-04-16 15:25:00,219.97,220.21,219.97,220.0,2109.0,219.0285,219.2675,219.0285,219.0584,2109.0
2024-04-16 15:30:00,219.92,219.98,219.31,219.31,4408.0,218.9787,219.0384,218.3713,218.3713,4408.0
2024-04-16 15:35:00,219.22,219.88,219.22,219.81,5209.0,218.2817,218.9389,218.2817,218.8692,5209.0
2024-04-16 15:40:00,219.87,219.87,219.54,219.72,6000.0,218.9289,218.9289,218.6003,218.7796,6000.0
2024-04-16 15:45:00,219.76,219.95,219.52,219.79,6603.0,218.8194,219.0086,218.5804,218.8493,6603.0
2024-04-16 15:50:00,219.67,219.87,219.56,219.71,25013.0,218.7298,218.9289,218.6202,218.7696,25013.0
2024-04-16 15:55:00,219.73,219.83,219.17,219.19,29435.0,218.7895,218.8891,218.2319,218.2518,29435.0
2024-04-17 09:30:00,219.54,220.0,219.01,219.75,14239.0,218.6003,219.0584,218.0726,218.8094,14239.0
2024-04-17 09:35:00,219.4,219.99,219.26,219.49,4278.0,218.4609,219.0484,218.3215,218.5505,4278.0
2024-04-17 09:40:00,219.46,219.46,218.69,219.06,8300.0,218.5207,218.5207,217.754,218.1224,8300.0
2024-04-17 09:45:00,218.98,219.08,218.1,218.1,9507.0,218.0427,218.1423,217.1665,217.1665,9507.0
2024-04-17 09:50:00,218.03,218.16,217.28,217.88,8388.0,217.0968,217.2262,216.35,216.9474,8388.0
2024-04-17 09:55:00,218.06,218.15,217.51,217.95,14760.0,217.1267,217.2163,216.579,217.0171,14760.0
2024-04-17 10:00:00,217.97,218.03,216.95,217.08,19378.0,217.037,217.0968,216.0214,216.1509,19378.0
2024-04-17 10:05:00,217.12,217.25,216.72,216.78,4968.0,216.1907,216.3201,215.7924,215.8521,4968.0
2024-04-17 10:10:00,216.8,216.88,215.96,216.34,11727.0,215.872,215.9517,215.0356,215.414,11727.0
2024-04-17 10:15:00,216.23,216.38,216.07,216.34,8677.0,215.3045,215.4538,215.1452,215.414,8677.0
2024-04-17 10:20:00,216.21,216.5,215.8,216.17,7309.0,215.2846,215.5733,214.8763,215.2447,7309.0
2024-04-17 10:25:00,216.31,216.7,216.29,216.55,8028.0,215.3841,215.7725,215.3642,215.6231,8028.0
2024-04-17 10:30:00,216.62,216.83,216.19,216.21,41837.0,215.6928,215.9019,215.2647,215.2846,41837.0
2024-04-17 10:35:00,216.16,216.69,216.12,216.41,11181.0,215.2348,215.7625,215.195,215.4837,11181.0
2024-04-17 10:40:00,216.37,216.95,216.31,216.69,12606.0,215.4439,216.0214,215.3841,215.7625,12606.0
2024-04-17 10:45:00,216.82,217.13,216.58,216.97,6600.0,215.892,216.2006,215.653,216.0413,6600.0
2024-04-17 10:50:00,216.99,216.99,215.27,215.42,11794.0,216.0612,216.0612,214.3486,214.498,11794.0
2024-04-17 10:55:00,215.45,216.15,215.45,216.04,8149.0,214.5278,215.2248,214.5278,215.1153,8149.0
2024-04-17 11:00:00,216.04,216.86,215.97,216.77,12415.0,215.1153,215.9318,215.0456,215.8422,12415.0
2024-04-17 11:05:00,216.68,216.69,216.19,216.36,8868.0,215.7526,215.7625,215.2647,215.4339,8868.0
2024-04-17 11:10:00,216.37,216.39,215.94,215.99,8478.0,215.4439,215.4638,215.0157,215.0655,8478.0
2024-04-17 11:15:00,216.04,216.39,215.9,215.97,9672.0,215.1153,215.4638,214.9759,215.0456,9672.0
2024-04-17 11:20:00,215.95,216.31,215.82,216.2,13130.0,215.0257,215.3841,214.8962,215.2746,13130.0
2024-04-17 11:25:00,216.15,216.25,215.85,215.85,10837.0,215.2248,215.3244,214.9261,214.9261,10837.0
2024-04-17 11:30:00,215.8,215.85,215.12,215.19,26885.0,214.8763,214.9261,214.1992,214.2689,26885.0
2024-04-17 11:35:00,215.19,215.43,215.0,215.06,15316.0,214.2689,214.5079,214.0798,214.1395,15316.0
2024-04-17 11:40:00,215.2,215.24,214.98,215.14,5344.0,214.2789,214.3187,214.0598,214.2192,5344.0
2024-04-17 11:45:00,215.15,215.15,214.77,214.86,6337.0,214.2291,214.2291,213.8507,213.9404,6337.0
2024-04-17 11:50:00,214.93,215.19,214.91,215.16,8021.0,214.0101,214.2689,213.9901,214.2391,8021.0
2024-04-17 11:55:00,215.13,215.26,215.02,215.05,8588.0,214.2092,214.3386,214.0997,214.1295,8588.0
2024-04-17 12:00:00,215.03,215.04,214.14,214.17,15104.0,214.1096,214.1196,213.2234,213.2533,15104.0
2024-04-17 12:05:00,214.18,214.18,213.46,213.64,17408.0,213.2633,213.2633,212.5463,212.7256,17408.0
2024-04-17 12:10:00,213.98,214.29,213.98,214.14,7615.0,213.0641,213.3728,213.0641,213.2234,7615.0
2024-04-17 12:15:00,214.02,214.1,213.7,213.72,3629.0,213.1039,213.1836,212.7853,212.8052,3629.0
2024-04-17 12:20:00,213.72,213.95,213.08,213.26,6023.0,212.8052,213.0342,212.168,212.3472,6023.0
2024-04-17 12:25:00,213.18,213.66,213.06,213.52,6218.0,212.2675,212.7455,212.1481,212.6061,6218.0
2024-04-17 12:30:00,213.55,213.68,213.32,213.5,12766.0,212.636,212.7654,212.4069,212.5862,12766.0
2024-04-17 12:35:00,213.21,213.35,213.05,213.11,13500.0,212.2974,212.4368,212.1381,212.1978,13500.0
2024-04-17 12:40:00,213.09,213.24,212.43,212.43,12568.0,212.1779,212.3273,211.5208,211.5208,12568.0
2024-04-17 12:45:00,212.52,213.01,212.29,212.95,11280.0,211.6104,212.0983,211.3814,212.0385,11280.0
2024-04-17 12:50:00,212.93,213.05,212.79,212.89,8642.0,212.0186,212.1381,211.8792,211.9788,8642.0
2024-04-17 12:55:00,212.84,212.91,212.58,212.74,19717.0,211.929,211.9987,211.6701,211.8294,19717.0
2024-04-17 13:00:00,212.7,213.18,212.62,213.18,12895.0,211.7896,212.2675,211.7099,212.2675,12895.0
2024-04-17 13:05:00,213.24,213.74,213.19,213.74,9522.0,212.3273,212.8251,212.2775,212.8251,9522.0
2024-04-17 13:10:00,213.65,213.67,213.29,213.35,10975.0,212.7355,212.7554,212.3771,212.4368,10975.0
2024-04-17 13:15:00,213.41,213.88,213.27,213.62,12460.0,212.4966,212.9645,212.3572,212.7057,12460.0
2024-04-17 13:20:00,213.5,213.7,213.43,213.43,6669.0,212.5862,212.7853,212.5165,212.5165,6669.0
2024-04-17 13:25:00,213.49,213.9,213.43,213.82,7152.0,212.5762,212.9845,212.5165,212.9048,7152.0
2024-04-17 13:30:00,213.87,214.14,213.85,214.0,4242.0,212.9546,213.2234,212.9347,213.084,4242.0
2024-04-17 13:35:00,214.08,214.41,214.04,214.12,7242.0,213.1637,213.4923,213.1239,213.2035,7242.0
2024-04-17 13:40:00,214.22,214.37,213.76,213.86,7820.0,213.3031,213.4525,212.8451,212.9446,7820.0
2024-04-17 13:45:00,213.88,214.05,213.53,214.05,4539.0,212.9645,213.1338,212.616,213.1338,4539.0
2024-04-17 13:50:00,214.1,214.24,213.77,214.18,7013.0,213.1836,213.323,212.855,213.2633,7013.0
2024-04-17 13:55:00,214.16,214.35,214.1,214.26,4959.0,213.2433,213.4325,213.1836,213.3429,4959.0
2024-04-17 14:00:00,214.23,214.23,214.01,214.17,2417.0,213.3131,213.3131,213.094,213.2533,2417.0
2024-04-17 14:05:00,214.23,214.23,213.96,214.15,5426.0,213.3131,213.3131,213.0442,213.2334,5426.0
2024-04-17 14:10:00,214.11,214.11,213.72,213.86,3918.0,213.1936,213.1936,212.8052,212.9446,3918.0
2024-04-17 14:15:00,213.87,213.95,213.44,213.77,6561.0,212.9546,213.0342,212.5264,212.855,6561.0
2024-04-17 14:20:00,213.78,213.78,213.51,213.61,5004.0,212.865,212.865,212.5961,212.6957,5004.0
2024-04-17 14:25:00,213.68,214.0,213.52,213.62,7404.0,212.7654,213.084,212.6061,212.7057,7404.0
2024-04-17 14:30:00,213.62,213.66,213.32,213.41,4774.0,212.7057,212.7455,212.4069,212.4966,4774.0
2024-04-17 14:35:00,213.37,213.55,213.1,213.55,4367.0,212.4567,212.636,212.1879,212.636,4367.0
2024-04-17 14:40:00,213.58,214.91,213.58,214.9,20661.0,212.6658,213.9901,212.6658,213.9802,20661.0
2024-04-17 14:45:00,214.86,215.01,214.32,214.32,11313.0,213.9404,214.0897,213.4027,213.4027,11313.0
2024-04-17 14:50:00,214.37,214.52,213.49,213.54,9087.0,213.4525,213.6018,212.5762,212.626,9087.0
2024-04-17 14:55:00,213.52,213.72,213.29,213.4,13055.0,212.6061,212.8052,212.3771,212.4866,13055.0
2024-04-17 15:00:00,213.35,213.35,212.94,212.94,10519.0,212.4368,212.4368,212.0286,212.0286,10519.0
2024-04-17 15:05:00,213.01,213.08,212.72,212.88,12031.0,212.0983,212.168,211.8095,211.9688,12031.0
2024-04-17 15:10:00,212.87,212.99,212.52,212.62,8580.0,211.9589,212.0784,211.6104,211.7099,8580.0
2024-04-17 15:15:00,212.76,213.37,212.76,213.16,10090.0,211.8493,212.4567,211.8493,212.2476,10090.0
2024-04-17 15:20:00,213.19,213.26,212.5,212.57,6521.0,212.2775,212.3472,211.5905,211.6602,6521.0
2024-04-17 15:25:00,212.55,212.69,212.11,212.11,12936.0,211.6402,211.7796,211.2021,211.2021,12936.0
2024-04-17 15:30:00,212.18,212.61,212.08,212.56,28848.0,211.2718,211.7,211.1723,211.6502,28848.0
2024-04-17 15:35:00,212.54,212.69,212.34,212.35,22475.0,211.6303,211.7796,211.4311,211.4411,22475.0
2024-04-17 15:40:00,212.44,213.12,212.21,213.09,24499.0,211.5307,212.2078,211.3017,212.1779,24499.0
2024-04-17 15:45:00,213.03,213.56,212.9,213.41,27340.0,212.1182,212.6459,211.9887,212.4966,27340.0
2024-04-17 15:50:00,213.41,213.53,212.94,213.4,72177.0,212.4966,212.616,212.0286,212.4866,72177.0
2024-04-17 15:55:00,213.25,213.28,212.31,212.39,79141.0,212.3372,212.3671,211.4013,211.4809,79141.0
2024-04-18 09:30:00,210.86,211.0,209.23,209.83,29331.0,209.9575,210.0969,208.3345,208.9319,29331.0
2024-04-18 09:35:00,209.8,209.93,207.39,207.53,35482.0,208.902,209.0315,206.5023,206.6417,35482.0
2024-04-18 09:40:00,207.65,209.45,207.47,209.28,16068.0,206.7612,208.5535,206.582,208.3842,16068.0
2024-04-18 09:45:00,209.33,210.35,209.23,210.02,17894.0,208.434,209.4497,208.3345,209.1211,17894.0
2024-04-18 09:50:00,210.1,210.37,209.0,209.03,14491.0,209.2007,209.4696,208.1054,208.1353,14491.0
2024-04-18 09:55:00,209.0,209.78,209.0,209.5,8017.0,208.1054,208.8821,208.1054,208.6033,8017.0
2024-04-18 10:00:00,209.46,209.46,208.88,209.0,6345.0,208.5635,208.5635,207.9859,208.1054,6345.0
2024-04-18 10:05:00,209.15,210.25,209.15,210.25,5951.0,208.2548,209.3501,208.2548,209.3501,5951.0
2024-04-18 10:10:00,210.31,210.47,209.96,210.12,13310.0,209.4098,209.5691,209.0613,209.2206,13310.0
2024-04-18 10:15:00,210.2,210.59,209.78,210.11,9537.0,209.3003,209.6886,208.8821,209.2107,9537.0
2024-04-18 10:20:00,209.93,210.05,209.71,209.71,7014.0,209.0315,209.1509,208.8124,208.8124,7014.0
2024-04-18 10:25:00,209.83,210.49,209.83,210.18,4221.0,208.9319,209.5891,208.9319,209.2804,4221.0
2024-04-18 10:30:00,210.23,210.64,210.23,210.63,13857.0,209.3302,209.7384,209.3302,209.7285,13857.0
2024-04-18 10:35:00,210.58,211.39,210.51,211.04,18483.0,209.6787,210.4852,209.609,210.1367,18483.0
2024-04-18 10:40:00,211.02,211.52,211.0,211.52,6784.0,210.1168,210.6146,210.0969,210.6146,6784.0
2024-04-18 10:45:00,211.5,211.61,211.01,211.49,7911.0,210.5947,210.7043,210.1068,210.5848,7911.0
2024-04-18 10:50:00,211.5,211.61,211.11,211.13,6377.0,210.5947,210.7043,210.2064,210.2263,6377.0
2024-04-18 10:55:00,211.34,211.67,210.77,211.05,14381.0,210.4354,210.764,209.8679,210.1467,14381.0
2024-04-18 11:00:00,211.08,211.26,210.66,210.67,12585.0,210.1765,210.3558,209.7583,209.7683,12585.0
2024-04-18 11:05:00,210.75,211.41,210.7,211.33,13685.0,209.8479,210.5051,209.7982,210.4255,13685.0
2024-04-18 11:10:00,211.41,211.83,211.31,211.59,12580.0,210.5051,210.9233,210.4055,210.6843,12580.0
2024-04-18 11:15:00,211.63,212.07,211.55,211.91,13835.0,210.7242,211.1623,210.6445,211.003,13835.0
2024-04-18 11:20:00,211.95,212.21,211.85,211.97,13335.0,211.0428,211.3017,210.9432,211.0627,13335.0
2024-04-18 11:25:00,212.06,212.06,211.4,211.52,8771.0,211.1523,211.1523,210.4952,210.6146,8771.0
2024-04-18 11:30:00,211.62,211.64,211.33,211.47,4576.0,210.7142,210.7341,210.4255,210.5649,4576.0
2024-04-18 11:35:00,211.54,211.65,211.31,211.41,4222.0,210.6346,210.7441,210.4055,210.5051,4222.0
2024-04-18 11:40:00,211.33,211.41,211.04,211.41,8403.0,210.4255,210.5051,210.1367,210.5051,8403.0
2024-04-18 11:45:00,211.41,211.57,211.2,211.25,8010.0,210.5051,210.6644,210.296,210.3458,8010.0
2024-04-18 11:50:00,211.26,211.31,211.11,211.27,8676.0,210.3558,210.4055,210.2064,210.3657,8676.0
2024-04-18 11:55:00,211.37,211.46,211.3,211.35,6984.0,210.4653,210.5549,210.3956,210.4454,6984.0
2024-04-18 12:00:00,211.38,211.74,211.18,211.21,9970.0,210.4752,210.8337,210.2761,210.306,9970.0
2024-04-18 12:05:00,211.22,211.25,210.76,210.94,10949.0,210.3159,210.3458,209.8579,210.0371,10949.0
2024-04-18 12:10:00,211.0,211.18,210.8,210.92,6437.0,210.0969,210.2761,209.8977,210.0172,6437.0
2024-04-18 12:15:00,210.91,211.23,210.86,211.23,4278.0,210.0073,210.3259,209.9575,210.3259,4278.0
2024-04-18 12:20:00,211.2,211.27,211.02,211.14,4681.0,210.296,210.3657,210.1168,210.2363,4681.0
2024-04-18 12:25:00,211.12,211.31,210.9,210.9,5856.0,210.2164,210.4055,209.9973,209.9973,5856.0
2024-04-18 12:30:00,211.01,211.02,210.24,210.24,7089.0,210.1068,210.1168,209.3401,209.3401,7089.0
2024-04-18 12:35:00,210.37,210.84,210.37,210.62,5044.0,209.4696,209.9376,209.4696,209.7185,5044.0
2024-04-18 12:40:00,210.79,210.79,210.23,210.32,6069.0,209.8878,209.8878,209.3302,209.4198,6069.0
2024-04-18 12:45:00,210.36,210.4,209.78,209.97,7253.0,209.4596,209.4994,208.8821,209.0713,7253.0
2024-04-18 12:50:00,209.96,209.96,209.49,209.59,6825.0,209.0613,209.0613,208.5933,208.6929,6825.0
2024-04-18 12:55:00,209.61,209.83,209.42,209.55,4870.0,208.7128,208.9319,208.5236,208.6531,4870.0
2024-04-18 13:00:00,209.54,209.84,209.52,209.57,7063.0,208.6431,208.9418,208.6232,208.673,7063.0
2024-04-18 13:05:00,209.54,209.63,209.4,209.52,11340.0,208.6431,208.7327,208.5037,208.6232,11340.0
2024-04-18 13:10:00,209.67,209.67,208.77,208.91,6690.0,208.7726,208.7726,207.8764,208.0158,6690.0
2024-04-18 13:15:00,209.04,209.04,208.43,208.64,8334.0,208.1453,208.1453,207.5379,207.747,8334.0
2024-04-18 13:20:00,208.73,208.73,208.13,208.13,6287.0,207.8366,207.8366,207.2392,207.2392,6287.0
2024-04-18 13:25:00,208.19,209.0,208.16,208.97,9840.0,207.2989,208.1054,207.269,208.0756,9840.0
2024-04-18 13:30:00,208.98,209.16,208.69,208.75,7558.0,208.0855,208.2648,207.7968,207.8565,7558.0
2024-04-18 13:35:00,208.71,208.97,208.57,208.61,5582.0,207.8167,208.0756,207.6773,207.7171,5582.0
2024-04-18 13:40:00,208.68,208.94,208.31,208.9,3620.0,207.7868,208.0457,207.4184,208.0059,3620.0
2024-04-18 13:45:00,208.86,209.1,208.86,208.98,3357.0,207.966,208.205,207.966,208.0855,3357.0
2024-04-18 13:50:00,208.93,208.94,208.49,208.54,4230.0,208.0357,208.0457,207.5976,207.6474,4230.0
2024-04-18 13:55:00,208.6,208.88,208.56,208.83,4353.0,207.7071,207.9859,207.6673,207.9362,4353.0
2024-04-18 14:00:00,208.83,208.93,208.64,208.86,5305.0,207.9362,208.0357,207.747,207.966,5305.0
2024-04-18 14:05:00,208.89,208.89,208.55,208.61,3182.0,207.9959,207.9959,207.6574,207.7171,3182.0
2024-04-18 14:10:00,208.69,209.0,208.39,208.85,8978.0,207.7968,208.1054,207.498,207.9561,8978.0
2024-04-18 14:15:00,208.9,209.2,208.9,209.0,4913.0,208.0059,208.3046,208.0059,208.1054,4913.0
2024-04-18 14:20:00,209.05,209.5,208.96,209.33,10831.0,208.1552,208.6033,208.0656,208.434,10831.0
2024-04-18 14:25:00,209.33,209.48,208.86,208.94,4222.0,208.434,208.5834,207.966,208.0457,4222.0
2024-04-18 14:30:00,208.94,208.96,208.37,208.37,6366.0,208.0457,208.0656,207.4781,207.4781,6366.0
2024-04-18 14:35:00,208.48,208.75,208.48,208.61,12601.0,207.5877,207.8565,207.5877,207.7171,12601.0
2024-04-18 14:40:00,208.63,208.87,208.59,208.87,5136.0,207.737,207.976,207.6972,207.976,5136.0
2024-04-18 14:45:00,208.78,208.84,208.57,208.84,2931.0,207.8864,207.9461,207.6773,207.9461,2931.0
2024-04-18 14:50:00,208.82,208.82,208.45,208.67,2400.0,207.9262,207.9262,207.5578,207.7768,2400.0
2024-04-18 14:55:00,208.68,208.69,208.33,208.42,6468.0,207.7868,207.7968,207.4383,207.5279,6468.0
2024-04-18 15:00:00,208.43,209.13,208.41,208.96,6994.0,207.5379,208.2349,207.518,208.0656,6994.0
2024-04-18 15:05:00,208.92,209.33,208.84,209.06,7608.0,208.0258,208.434,207.9461,208.1652,7608.0
2024-04-18 15:10:00,209.01,209.27,208.8,208.91,9473.0,208.1154,208.3743,207.9063,208.0158,9473.0
2024-04-18 15:15:00,208.89,208.92,208.58,208.76,8336.0,207.9959,208.0258,207.6872,207.8665,8336.0
2024-04-18 15:20:00,208.76,208.91,208.5,208.83,7747.0,207.8665,208.0158,207.6076,207.9362,7747.0
2024-04-18 15:25:00,208.79,208.9,208.56,208.83,5731.0,207.8963,208.0059,207.6673,207.9362,5731.0
2024-04-18 15:30:00,208.86,209.13,208.86,209.13,4854.0,207.966,208.2349,207.966,208.2349,4854.0
2024-04-18 15:35:00,209.08,209.34,208.98,208.98,16940.0,208.1851,208.444,208.0855,208.0855,16940.0
2024-04-18 15:40:00,208.96,209.39,208.86,209.22,15535.0,208.0656,208.4938,207.966,208.3245,15535.0
2024-04-18 15:45:00,209.2,209.3,209.04,209.1,24719.0,208.3046,208.4042,208.1453,208.205,24719.0
2024-04-18 15:50:00,209.13,209.35,208.32,208.4,36171.0,208.2349,208.4539,207.4283,207.508,36171.0
2024-04-18 15:55:00,208.35,208.75,208.27,208.68,67490.0,207.4582,207.8565,207.3786,207.7868,67490.0
2024-04-19 09:30:00,206.54,207.56,206.0,207.46,26299.0,205.656,206.6716,205.1183,206.572,26299.0
2024-04-19 09:35:00,207.52,207.85,206.37,206.43,41198.0,206.6318,206.9604,205.4867,205.5464,41198.0
2024-04-19 09:40:00,206.59,207.96,206.5,207.52,12205.0,205.7058,207.0699,205.6161,206.6318,12205.0
2024-04-19 09:45:00,207.52,207.96,206.72,207.0,6821.0,206.6318,207.0699,205.8352,206.114,6821.0
2024-04-19 09:50:00,206.6,207.26,206.23,207.17,6336.0,205.7157,206.3729,205.3473,206.2833,6336.0
2024-04-19 09:55:00,207.2,207.62,206.92,207.06,4002.0,206.3131,206.7313,206.0343,206.1737,4002.0
2024-04-19 10:00:00,207.02,207.33,206.99,207.16,5200.0,206.1339,206.4426,206.104,206.2733,5200.0
2024-04-19 10:05:00,207.15,207.17,206.48,206.66,4851.0,206.2634,206.2833,205.5962,205.7755,4851.0
2024-04-19 10:10:00,206.47,206.47,205.92,205.94,5761.0,205.5863,205.5863,205.0386,205.0585,5761.0
2024-04-19 10:15:00,205.92,206.29,205.43,205.48,14204.0,205.0386,205.407,204.5507,204.6005,14204.0
2024-04-19 10:20:00,205.47,205.75,204.7,204.81,15697.0,204.5905,204.8693,203.8238,203.9334,15697.0
2024-04-19 10:25:00,204.97,205.11,204.47,205.09,18266.0,204.0927,204.2321,203.5948,204.2122,18266.0
2024-04-19 10:30:00,205.22,205.6,204.92,205.16,17224.0,204.3416,204.72,204.0429,204.2819,17224.0
2024-04-19 10:35:00,205.02,205.02,204.4,204.58,8474.0,204.1425,204.1425,203.5251,203.7044,8474.0
2024-04-19 10:40:00,204.74,205.29,204.48,205.24,11702.0,203.8637,204.4113,203.6048,204.3615,11702.0
2024-04-19 10:45:00,205.21,205.73,205.21,205.66,10753.0,204.3317,204.8494,204.3317,204.7797,10753.0
2024-04-19 10:50:00,205.8,205.83,205.49,205.66,6806.0,204.9191,204.949,204.6105,204.7797,6806.0
2024-04-19 10:55:00,205.69,205.69,205.2,205.44,24253.0,204.8096,204.8096,204.3217,204.5607,24253.0
2024-04-19 11:00:00,205.33,205.36,204.75,204.85,8076.0,204.4511,204.481,203.8736,203.9732,8076.0
2024-04-19 11:05:00,204.75,205.32,204.72,205.32,17678.0,203.8736,204.4412,203.8438,204.4412,17678.0
2024-04-19 11:10:00,205.36,205.38,204.89,204.96,8127.0,204.481,204.5009,204.013,204.0827,8127.0
2024-04-19 11:15:00,205.14,205.18,204.31,204.35,7632.0,204.262,204.3018,203.4355,203.4753,7632.0
2024-04-19 11:20:00,204.4,204.48,204.06,204.09,14699.0,203.5251,203.6048,203.1866,203.2165,14699.0
2024-04-19 11:25:00,204.07,204.26,204.02,204.26,4340.0,203.1965,203.3857,203.1468,203.3857,4340.0
2024-04-19 11:30:00,204.38,204.53,204.06,204.06,3234.0,203.5052,203.6546,203.1866,203.1866,3234.0
2024-04-19 11:35:00,204.1,204.42,204.0,204.4,6836.0,203.2264,203.545,203.1268,203.5251,6836.0
2024-04-19 11:40:00,204.56,204.58,204.27,204.39,3875.0,203.6844,203.7044,203.3957,203.5152,3875.0
2024-04-19 11:45:00,204.53,204.75,204.44,204.47,4820.0,203.6546,203.8736,203.565,203.5948,4820.0
2024-04-19 11:50:00,204.46,204.53,203.96,204.01,3167.0,203.5849,203.6546,203.087,203.1368,3167.0
2024-04-19 11:55:00,203.92,203.94,203.33,203.4,3777.0,203.0472,203.0671,202.4597,202.5294,3777.0
2024-04-19 12:00:00,203.46,203.8,203.16,203.16,9040.0,202.5891,202.9277,202.2904,202.2904,9040.0
2024-04-19 12:05:00,203.18,203.18,202.78,202.91,21210.0,202.3103,202.3103,201.9121,202.0415,21210.0
2024-04-19 12:10:00,202.73,202.73,202.06,202.08,18612.0,201.8623,201.8623,201.1951,201.2151,18612.0
2024-04-19 12:15:00,202.18,202.45,202.06,202.29,15183.0,201.3146,201.5835,201.1951,201.4242,15183.0
2024-04-19 12:20:00,202.28,202.44,202.11,202.11,8961.0,201.4142,201.5735,201.2449,201.2449,8961.0
2024-04-19 12:25:00,202.19,202.34,201.9,201.9,23789.0,201.3246,201.4739,201.0358,201.0358,23789.0
2024-04-19 12:30:00,201.94,202.58,201.94,202.58,22387.0,201.0757,201.7129,201.0757,201.7129,22387.0
2024-04-19 12:35:00,202.59,202.62,202.16,202.24,6055.0,201.7229,201.7527,201.2947,201.3744,6055.0
2024-04-19 12:40:00,202.23,202.8,202.13,202.74,4908.0,201.3644,201.932,201.2648,201.8722,4908.0
2024-04-19 12:45:00,202.84,202.99,202.56,202.59,7044.0,201.9718,202.1212,201.693,201.7229,7044.0
2024-04-19 12:50:00,202.69,203.28,202.69,202.88,10720.0,201.8224,202.4099,201.8224,202.0116,10720.0
2024-04-19 12:55:00,202.88,203.22,202.8,203.16,5859.0,202.0116,202.3502,201.932,202.2904,5859.0
2024-04-19 13:00:00,203.17,203.48,203.12,203.47,5136.0,202.3004,202.6091,202.2506,202.5991,5136.0
2024-04-19 13:05:00,203.26,203.5,203.2,203.35,2824.0,202.39,202.629,202.3303,202.4796,2824.0
2024-04-19 13:10:00,203.38,203.53,203.24,203.34,9358.0,202.5095,202.6588,202.3701,202.4697,9358.0
2024-04-19 13:15:00,203.31,203.71,203.07,203.68,8795.0,202.4398,202.8381,202.2008,202.8082,8795.0
2024-04-19 13:20:00,203.69,203.72,203.22,203.24,4535.0,202.8182,202.848,202.3502,202.3701,4535.0
2024-04-19 13:25:00,203.26,203.26,202.63,202.64,5088.0,202.39,202.39,201.7627,201.7727,5088.0
2024-04-19 13:30:00,202.81,203.1,202.76,202.94,6415.0,201.9419,202.2307,201.8921,202.0714,6415.0
2024-04-19 13:35:00,202.92,202.95,202.36,202.36,6629.0,202.0515,202.0813,201.4939,201.4939,6629.0
2024-04-19 13:40:00,202.41,202.65,202.38,202.46,11476.0,201.5436,201.7826,201.5138,201.5934,11476.0
2024-04-19 13:45:00,202.55,202.87,202.55,202.87,4572.0,201.683,202.0017,201.683,202.0017,4572.0
2024-04-19 13:50:00,202.89,203.36,202.86,203.36,9311.0,202.0216,202.4896,201.9917,202.4896,9311.0
2024-04-19 13:55:00,203.42,203.48,202.22,202.5,10090.0,202.5493,202.6091,201.3545,201.6333,10090.0
2024-04-19 14:00:00,202.28,202.28,201.55,201.74,8607.0,201.4142,201.4142,200.6873,200.8765,8607.0
2024-04-19 14:05:00,201.75,202.01,200.96,201.67,19416.0,200.8865,201.1454,200.0998,200.8068,19416.0
2024-04-19 14:10:00,201.7,202.05,201.63,201.63,7459.0,200.8367,201.1852,200.767,200.767,7459.0
2024-04-19 14:15:00,201.68,201.87,201.26,201.84,14393.0,200.8168,201.006,200.3986,200.9761,14393.0
2024-04-19 14:20:00,201.9,202.04,201.76,202.0,12016.0,201.0358,201.1752,200.8964,201.1354,12016.0
2024-04-19 14:25:00,201.97,201.97,200.88,200.89,16393.0,201.1055,201.1055,200.0202,200.0301,16393.0
2024-04-19 14:30:00,200.83,201.21,200.74,201.12,10293.0,199.9704,200.3488,199.8808,200.2592,10293.0
2024-04-19 14:35:00,201.1,201.18,199.98,200.01,19143.0,200.2392,200.3189,199.124,199.1539,19143.0
2024-04-19 14:40:00,199.98,200.15,199.28,199.28,25990.0,199.124,199.2933,198.427,198.427,25990.0
2024-04-19 14:45:00,199.41,199.81,198.9,199.81,39511.0,198.5565,198.9548,198.0487,198.9548,39511.0
2024-04-19 14:50:00,199.78,200.04,199.43,199.61,15117.0,198.9249,199.1838,198.5764,198.7556,15117.0
2024-04-19 14:55:00,199.43,199.99,199.36,199.47,15262.0,198.5764,199.134,198.5067,198.6162,15262.0
2024-04-19 15:00:00,199.41,199.42,198.87,199.0,20590.0,198.5565,198.5664,198.0188,198.1482,20590.0
2024-04-19 15:05:00,198.87,199.6,198.5,199.49,14509.0,198.0188,198.7457,197.6504,198.6361,14509.0
2024-04-19 15:10:00,199.44,200.37,199.44,199.97,12096.0,198.5864,199.5124,198.5864,199.1141,12096.0
2024-04-19 15:15:00,199.99,200.19,199.54,200.1,15110.0,199.134,199.3331,198.6859,199.2435,15110.0
2024-04-19 15:20:00,200.26,200.26,199.7,199.7,12146.0,199.4028,199.4028,198.8452,198.8452,12146.0
2024-04-19 15:25:00,199.78,200.07,199.41,199.73,17407.0,198.9249,199.2137,198.5565,198.8751,17407.0
2024-04-19 15:30:00,199.76,199.91,199.35,199.39,22708.0,198.905,199.0543,198.4967,198.5366,22708.0
2024-04-19 15:35:00,199.43,199.44,198.92,199.29,44199.0,198.5764,198.5864,198.0686,198.437,44199.0
2024-04-19 15:40:00,199.25,199.26,198.6,199.07,51868.0,198.3972,198.4071,197.7499,198.2179,51868.0
2024-04-19 15:45:00,199.16,199.19,198.46,199.16,32499.0,198.3076,198.3374,197.6105,198.3076,32499.0
2024-04-19 15:50:00,199.13,199.27,198.91,199.27,85901.0,198.2777,198.4171,198.0586,198.4171,85901.0
2024-04-19 15:55:00,199.21,199.46,198.87,199.19,140056.0,198.3573,198.6063,198.0188,198.3374,140056.0
2024-04-22 09:30:00,201.0,201.38,200.36,200.36,17111.0,200.1397,200.5181,199.5024,199.5024,17111.0
2024-04-22 09:35:00,200.43,201.03,200.1,200.83,9284.0,199.5721,200.1695,199.2435,199.9704,9284.0
2024-04-22 09:40:00,200.87,201.46,200.6,201.42,8739.0,200.0102,200.5977,199.7414,200.5579,8739.0
2024-04-22 09:45:00,201.51,202.53,201.49,202.53,7863.0,200.6475,201.6631,200.6276,201.6631,7863.0
2024-04-22 09:50:00,202.55,202.72,202.2,202.39,13590.0,201.683,201.8523,201.3345,201.5237,13590.0
2024-04-22 09:55:00,202.31,202.36,201.32,201.32,9341.0,201.4441,201.4939,200.4583,200.4583,9341.0
2024-04-22 10:00:00,201.32,202.04,201.32,201.94,9725.0,200.4583,201.1752,200.4583,201.0757,9725.0
2024-04-22 10:05:00,201.97,202.06,201.02,201.06,15796.0,201.1055,201.1951,200.1596,200.1994,15796.0
2024-04-22 10:10:00,201.11,201.83,201.1,201.29,14155.0,200.2492,200.9661,200.2392,200.4284,14155.0
2024-04-22 10:15:00,201.42,201.54,201.17,201.36,11189.0,200.5579,200.6774,200.3089,200.4981,11189.0
2024-04-22 10:20:00,201.28,201.32,199.81,200.0,11028.0,200.4185,200.4583,198.9548,199.144,11028.0
2024-04-22 10:25:00,199.93,200.03,199.31,199.7,13574.0,199.0743,199.1738,198.4569,198.8452,13574.0
2024-04-22 10:30:00,199.76,200.27,199.7,199.88,23668.0,198.905,199.4128,198.8452,199.0245,23668.0
2024-04-22 10:35:00,199.85,200.43,199.83,200.4,11039.0,198.9946,199.5721,198.9747,199.5422,11039.0
2024-04-22 10:40:00,200.4,201.05,200.35,200.47,18026.0,199.5422,200.1895,199.4925,199.6119,18026.0
2024-04-22 10:45:00,200.41,200.58,200.26,200.32,3560.0,199.5522,199.7215,199.4028,199.4626,3560.0
2024-04-22 10:50:00,200.29,200.29,199.43,199.62,8666.0,199.4327,199.4327,198.5764,198.7656,8666.0
2024-04-22 10:55:00,199.62,200.14,199.54,200.11,9545.0,198.7656,199.2834,198.6859,199.2535,9545.0
2024-04-22 11:00:00,200.06,200.32,200.0,200.12,2931.0,199.2037,199.4626,199.144,199.2634,2931.0
2024-04-22 11:05:00,200.13,200.13,199.6,199.72,4460.0,199.2734,199.2734,198.7457,198.8652,4460.0
2024-04-22 11:10:00,199.72,199.96,199.6,199.63,4734.0,198.8652,199.1041,198.7457,198.7755,4734.0
2024-04-22 11:15:00,199.55,199.91,199.2,199.61,8764.0,198.6959,199.0543,198.3474,198.7556,8764.0
2024-04-22 11:20:00,199.58,199.82,199.5,199.82,3888.0,198.7258,198.9647,198.6461,198.9647,3888.0
2024-04-22 11:25:00,199.85,200.48,199.85,200.48,11915.0,198.9946,199.6219,198.9946,199.6219,11915.0
2024-04-22 11:30:00,200.43,200.69,200.4,200.61,5034.0,199.5721,199.831,199.5422,199.7513,5034.0
2024-04-22 11:35:00,200.67,201.14,200.61,201.1,7361.0,199.8111,200.2791,199.7513,200.2392,7361.0
2024-04-22 11:40:00,201.14,201.21,200.69,200.73,4323.0,200.2791,200.3488,199.831,199.8708,4323.0
2024-04-22 11:45:00,200.71,200.75,200.53,200.75,3053.0,199.8509,199.8907,199.6717,199.8907,3053.0
2024-04-22 11:50:00,200.7,201.03,200.7,200.87,4683.0,199.841,200.1695,199.841,200.0102,4683.0
2024-04-22 11:55:00,200.93,201.17,200.85,201.16,7998.0,200.07,200.3089,199.9903,200.299,7998.0
2024-04-22 12:00:00,201.26,201.64,201.16,201.54,12311.0,200.3986,200.7769,200.299,200.6774,12311.0
2024-04-22 12:05:00,201.55,201.55,201.13,201.22,13191.0,200.6873,200.6873,200.2691,200.3587,13191.0
2024-04-22 12:10:00,201.39,201.66,201.35,201.66,5428.0,200.528,200.7969,200.4882,200.7969,5428.0
2024-04-22 12:15:00,201.74,201.97,201.63,201.75,5225.0,200.8765,201.1055,200.767,200.8865,5225.0
2024-04-22 12:20:00,201.8,202.0,201.43,201.43,13449.0,200.9363,201.1354,200.5678,200.5678,13449.0
2024-04-22 12:25:00,201.4,201.7,201.37,201.42,2663.0,200.538,200.8367,200.5081,200.5579,2663.0
2024-04-22 12:30:00,201.25,201.25,200.97,201.13,3810.0,200.3886,200.3886,200.1098,200.2691,3810.0
2024-04-22 12:35:00,201.15,201.32,201.05,201.31,2100.0,200.289,200.4583,200.1895,200.4484,2100.0
2024-04-22 12:40:00,201.36,201.36,201.14,201.16,3303.0,200.4981,200.4981,200.2791,200.299,3303.0
2024-04-22 12:45:00,201.19,201.4,201.16,201.22,2800.0,200.3289,200.538,200.299,200.3587,2800.0
2024-04-22 12:50:00,201.19,201.44,201.06,201.44,7016.0,200.3289,200.5778,200.1994,200.5778,7016.0
2024-04-22 12:55:00,201.43,201.65,201.38,201.65,4842.0,200.5678,200.7869,200.5181,200.7869,4842.0
2024-04-22 13:00:00,201.65,201.81,201.4,201.67,4655.0,200.7869,200.9462,200.538,200.8068,4655.0
2024-04-22 13:05:00,201.69,202.01,201.69,201.87,3904.0,200.8267,201.1454,200.8267,201.006,3904.0
2024-04-22 13:10:00,201.92,202.16,201.89,202.12,3758.0,201.0557,201.2947,201.0259,201.2549,3758.0
2024-04-22 13:15:00,202.17,202.26,201.99,202.24,5600.0,201.3047,201.3943,201.1254,201.3744,5600.0
2024-04-22 13:20:00,202.18,202.44,202.18,202.44,4496.0,201.3146,201.5735,201.3146,201.5735,4496.0
2024-04-22 13:25:00,202.5,202.91,202.5,202.91,4466.0,201.6333,202.0415,201.6333,202.0415,4466.0
2024-04-22 13:30:00,202.89,203.1,202.85,202.88,14928.0,202.0216,202.2307,201.9818,202.0116,14928.0
2024-04-22 13:35:00,202.93,202.94,202.72,202.89,36518.0,202.0614,202.0714,201.8523,202.0216,36518.0
2024-04-22 13:40:00,202.9,202.99,202.66,202.76,8662.0,202.0315,202.1212,201.7926,201.8921,8662.0
2024-04-22 13:45:00,202.77,203.24,202.69,203.24,3821.0,201.9021,202.3701,201.8224,202.3701,3821.0
2024-04-22 13:50:00,203.16,203.79,203.15,203.79,11990.0,202.2904,202.9177,202.2805,202.9177,11990.0
2024-04-22 13:55:00,203.85,203.86,203.33,203.55,8590.0,202.9775,202.9874,202.4597,202.6788,8590.0
2024-04-22 14:00:00,203.52,203.52,203.29,203.44,5567.0,202.6489,202.6489,202.4199,202.5692,5567.0
2024-04-22 14:05:00,203.43,203.69,203.27,203.69,13156.0,202.5593,202.8182,202.4,202.8182,13156.0
2024-04-22 14:10:00,203.7,203.93,203.66,203.93,10286.0,202.8281,203.0571,202.7883,203.0571,10286.0
2024-04-22 14:15:00,203.85,204.12,203.81,204.06,4812.0,202.9775,203.2463,202.9376,203.1866,4812.0
2024-04-22 14:20:00,204.02,204.28,204.0,204.03,5830.0,203.1468,203.4056,203.1268,203.1567,5830.0
2024-04-22 14:25:00,203.93,204.04,203.8,203.84,4514.0,203.0571,203.1667,202.9277,202.9675,4514.0
2024-04-22 14:30:00,203.91,204.25,203.91,204.23,4987.0,203.0372,203.3758,203.0372,203.3559,4987.0
2024-04-22 14:35:00,204.2,204.37,203.75,203.84,7616.0,203.326,203.4953,202.8779,202.9675,7616.0
2024-04-22 14:40:00,203.87,203.93,203.43,203.69,6908.0,202.9974,203.0571,202.5593,202.8182,6908.0
2024-04-22 14:45:00,203.72,203.84,203.48,203.68,3609.0,202.848,202.9675,202.6091,202.8082,3609.0
2024-04-22 14:50:00,203.55,203.68,203.44,203.48,4255.0,202.6788,202.8082,202.5692,202.6091,4255.0
2024-04-22 14:55:00,203.49,203.93,203.49,203.93,8358.0,202.619,203.0571,202.619,203.0571,8358.0
2024-04-22 15:00:00,203.87,203.97,203.71,203.96,5586.0,202.9974,203.097,202.8381,203.087,5586.0
2024-04-22 15:05:00,204.0,204.0,203.67,203.83,5077.0,203.1268,203.1268,202.7982,202.9576,5077.0
2024-04-22 15:10:00,203.82,203.99,203.68,203.84,11717.0,202.9476,203.1169,202.8082,202.9675,11717.0
2024-04-22 15:15:00,203.79,203.95,203.62,203.62,14819.0,202.9177,203.0771,202.7485,202.7485,14819.0
2024-04-22 15:20:00,203.32,203.65,203.09,203.15,46493.0,202.4497,202.7783,202.2207,202.2805,46493.0
2024-04-22 15:25:00,203.21,203.52,203.17,203.5,3850.0,202.3402,202.6489,202.3004,202.629,3850.0
2024-04-22 15:30:00,203.45,203.56,202.88,202.88,5017.0,202.5792,202.6887,202.0116,202.0116,5017.0
2024-04-22 15:35:00,202.9,202.93,202.48,202.5,9458.0,202.0315,202.0614,201.6133,201.6333,9458.0
2024-04-22 15:40:00,202.55,203.04,202.48,203.02,15685.0,201.683,202.1709,201.6133,202.151,15685.0
2024-04-22 15:45:00,202.97,203.12,202.89,203.01,3572.0,202.1012,202.2506,202.0216,202.1411,3572.0
2024-04-22 15:50:00,202.97,202.97,202.33,202.35,22582.0,202.1012,202.1012,201.464,201.4839,22582.0
2024-04-22 15:55:00,202.33,203.06,202.33,203.04,31976.0,201.464,202.1909,201.464,202.1709,31976.0
2024-04-23 09:30:00,204.6,205.35,203.93,204.06,30872.0,203.7243,204.4711,203.0571,203.1866,30872.0
2024-04-23 09:35:00,204.13,204.72,204.09,204.5,5400.0,203.2563,203.8438,203.2165,203.6247,5400.0
2024-04-23 09:40:00,204.37,205.28,204.37,204.9,20508.0,203.4953,204.4014,203.4953,204.023,20508.0
2024-04-23 09:45:00,204.94,206.04,204.94,205.29,18473.0,204.0628,205.1581,204.0628,204.4113,18473.0
2024-04-23 09:50:00,205.4,205.92,204.86,205.88,41608.0,204.5208,205.0386,203.9832,204.9988,41608.0
2024-04-23 09:55:00,205.94,206.11,205.63,205.74,1595.0,205.0585,205.2278,204.7499,204.8594,1595.0
2024-04-23 10:00:00,205.88,205.88,205.22,205.45,3712.0,204.9988,204.9988,204.3416,204.5706,3712.0
2024-04-23 10:05:00,205.32,206.02,205.32,205.81,3295.0,204.4412,205.1382,204.4412,204.9291,3295.0
2024-04-23 10:10:00,205.72,206.02,205.65,205.87,3762.0,204.8395,205.1382,204.7698,204.9888,3762.0
2024-04-23 10:15:00,205.85,206.27,205.85,206.27,2504.0,204.9689,205.3871,204.9689,205.3871,2504.0
2024-04-23 10:20:00,206.28,206.8,206.28,206.6,4692.0,205.3971,205.9149,205.3971,205.7157,4692.0
2024-04-23 10:25:00,206.5,207.55,206.5,207.45,13938.0,205.6161,206.6616,205.6161,206.5621,13938.0
2024-04-23 10:30:00,207.53,208.0,207.49,207.82,6097.0,206.6417,207.1097,206.6019,206.9305,6097.0
2024-04-23 10:35:00,207.75,207.75,207.38,207.39,6502.0,206.8608,206.8608,206.4924,206.5023,6502.0
2024-04-23 10:40:00,207.35,207.37,207.1,207.12,3603.0,206.4625,206.4824,206.2136,206.2335,3603.0
2024-04-23 10:45:00,206.75,206.85,206.73,206.75,2311.0,205.8651,205.9646,205.8452,205.8651,2311.0
2024-04-23 10:50:00,206.8,207.08,206.62,207.08,2859.0,205.9149,206.1937,205.7356,206.1937,2859.0
2024-04-23 10:55:00,207.14,207.36,207.14,207.21,3838.0,206.2534,206.4725,206.2534,206.3231,3838.0
2024-04-23 11:00:00,207.37,207.38,206.53,206.77,4611.0,206.4824,206.4924,205.646,205.885,4611.0
2024-04-23 11:05:00,206.54,206.78,206.54,206.78,3773.0,205.656,205.8949,205.656,205.8949,3773.0
2024-04-23 11:10:00,206.79,207.1,206.79,206.93,4930.0,205.9049,206.2136,205.9049,206.0443,4930.0
2024-04-23 11:15:00,207.07,207.19,206.99,207.05,3433.0,206.1837,206.3032,206.104,206.1638,3433.0
2024-04-23 11:20:00,207.12,207.56,207.11,207.56,5130.0,206.2335,206.6716,206.2235,206.6716,5130.0
2024-04-23 11:25:00,207.58,207.66,207.26,207.28,3025.0,206.6915,206.7712,206.3729,206.3928,3025.0
2024-04-23 11:30:00,207.24,207.44,207.07,207.15,6546.0,206.353,206.5521,206.1837,206.2634,6546.0
2024-04-23 11:35:00,207.25,207.36,207.25,207.32,1416.0,206.3629,206.4725,206.3629,206.4326,1416.0
2024-04-23 11:40:00,207.36,207.36,207.16,207.16,2299.0,206.4725,206.4725,206.2733,206.2733,2299.0
2024-04-23 11:45:00,207.15,207.27,207.0,207.06,1443.0,206.2634,206.3828,206.114,206.1737,1443.0
2024-04-23 11:50:00,207.12,207.18,206.88,207.18,2460.0,206.2335,206.2932,205.9945,206.2932,2460.0
2024-04-23 11:55:00,207.15,207.21,206.81,206.92,2000.0,206.2634,206.3231,205.9248,206.0343,2000.0
2024-04-23 12:00:00,206.85,207.63,206.85,207.58,23705.0,205.9646,206.7413,205.9646,206.6915,23705.0
2024-04-23 12:05:00,207.66,207.88,207.64,207.78,6598.0,206.7712,206.9902,206.7513,206.8907,6598.0
2024-04-23 12:10:00,207.63,207.8,207.5,207.8,1400.0,206.7413,206.9106,206.6119,206.9106,1400.0
2024-04-23 12:15:00,207.78,208.08,207.63,207.69,6689.0,206.8907,207.1894,206.7413,206.801,6689.0
2024-04-23 12:20:00,207.67,207.75,207.56,207.73,6068.0,206.7811,206.8608,206.6716,206.8409,6068.0
2024-04-23 12:25:00,207.74,207.79,207.56,207.71,4504.0,206.8508,206.9006,206.6716,206.821,4504.0
2024-04-23 12:30:00,207.7,207.72,207.48,207.68,3933.0,206.811,206.8309,206.5919,206.7911,3933.0
2024-04-23 12:35:00,207.69,207.71,207.37,207.56,5814.0,206.801,206.821,206.4824,206.6716,5814.0
2024-04-23 12:40:00,207.56,207.62,207.38,207.48,8472.0,206.6716,206.7313,206.4924,206.5919,8472.0
2024-04-23 12:45:00,207.38,207.55,207.31,207.32,1000.0,206.4924,206.6616,206.4227,206.4326,1000.0
2024-04-23 12:50:00,207.38,207.38,207.02,207.02,2300.0,206.4924,206.4924,206.1339,206.1339,2300.0
2024-04-23 12:55:00,207.02,207.13,206.75,207.13,3867.0,206.1339,206.2434,205.8651,206.2434,3867.0
2024-04-23 13:00:00,207.11,207.16,206.87,207.16,6771.0,206.2235,206.2733,205.9846,206.2733,6771.0
2024-04-23 13:05:00,207.12,207.4,207.12,207.19,2599.0,206.2335,206.5123,206.2335,206.3032,2599.0
2024-04-23 13:10:00,207.2,207.2,206.81,207.17,4416.0,206.3131,206.3131,205.9248,206.2833,4416.0
2024-04-23 13:15:00,207.14,207.14,206.99,207.1,3000.0,206.2534,206.2534,206.104,206.2136,3000.0
2024-04-23 13:20:00,207.1,207.37,207.1,207.21,2717.0,206.2136,206.4824,206.2136,206.3231,2717.0
2024-04-23 13:25:00,207.16,207.27,207.04,207.27,1778.0,206.2733,206.3828,206.1538,206.3828,1778.0
2024-04-23 13:30:00,207.28,207.28,207.07,207.28,5224.0,206.3928,206.3928,206.1837,206.3928,5224.0
2024-04-23 13:35:00,207.3,207.53,207.2,207.51,17569.0,206.4127,206.6417,206.3131,206.6218,17569.0
2024-04-23 13:40:00,207.55,207.76,207.47,207.66,17364.0,206.6616,206.8707,206.582,206.7712,17364.0
2024-04-23 13:45:00,207.72,207.81,207.58,207.77,12162.0,206.8309,206.9205,206.6915,206.8807,12162.0
2024-04-23 13:50:00,207.73,208.04,207.72,208.02,16499.0,206.8409,207.1495,206.8309,207.1296,16499.0
2024-04-23 13:55:00,208.02,208.17,207.94,208.04,18817.0,207.1296,207.279,207.05,207.1495,18817.0
2024-04-23 14:00:00,208.02,208.17,207.96,208.06,7000.0,207.1296,207.279,207.0699,207.1695,7000.0
2024-04-23 14:05:00,207.98,208.31,207.98,208.1,3364.0,207.0898,207.4184,207.0898,207.2093,3364.0
2024-04-23 14:10:00,208.18,208.19,207.92,208.03,3567.0,207.2889,207.2989,207.0301,207.1396,3567.0
2024-04-23 14:15:00,208.0,208.08,207.96,208.04,1700.0,207.1097,207.1894,207.0699,207.1495,1700.0
2024-04-23 14:20:00,208.06,208.21,208.06,208.2,3101.0,207.1695,207.3188,207.1695,207.3089,3101.0
2024-04-23 14:25:00,208.24,208.44,208.14,208.43,3634.0,207.3487,207.5478,207.2491,207.5379,3634.0
2024-04-23 14:30:00,208.43,208.5,208.12,208.36,3140.0,207.5379,207.6076,207.2292,207.4682,3140.0
2024-04-23 14:35:00,208.34,208.58,208.28,208.43,4008.0,207.4483,207.6872,207.3885,207.5379,4008.0
2024-04-23 14:40:00,208.45,208.53,208.31,208.53,3883.0,207.5578,207.6374,207.4184,207.6374,3883.0
2024-04-23 14:45:00,208.48,208.48,208.23,208.29,3223.0,207.5877,207.5877,207.3387,207.3985,3223.0
2024-04-23 14:50:00,208.32,208.32,208.04,208.13,2754.0,207.4283,207.4283,207.1495,207.2392,2754.0
2024-04-23 14:55:00,208.16,208.35,208.15,208.32,2560.0,207.269,207.4582,207.2591,207.4283,2560.0
2024-04-23 15:00:00,208.32,208.34,207.76,207.88,6395.0,207.4283,207.4483,206.8707,206.9902,6395.0
2024-04-23 15:05:00,207.86,208.0,207.75,207.93,9241.0,206.9703,207.1097,206.8608,207.04,9241.0
2024-04-23 15:10:00,207.97,208.31,207.96,208.16,5367.0,207.0798,207.4184,207.0699,207.269,5367.0
2024-04-23 15:15:00,208.14,208.18,207.96,208.03,3400.0,207.2491,207.2889,207.0699,207.1396,3400.0
2024-04-23 15:20:00,208.01,208.16,207.96,208.11,6216.0,207.1197,207.269,207.0699,207.2192,6216.0
2024-04-23 15:25:00,208.11,208.11,207.92,208.07,4269.0,207.2192,207.2192,207.0301,207.1794,4269.0
2024-04-23 15:30:00,207.98,208.1,207.9,208.08,9191.0,207.0898,207.2093,207.0101,207.1894,9191.0
2024-04-23 15:35:00,208.05,208.2,207.96,208.07,5101.0,207.1595,207.3089,207.0699,207.1794,5101.0
2024-04-23 15:40:00,208.11,208.15,207.83,207.95,5123.0,207.2192,207.2591,206.9404,207.0599,5123.0
2024-04-23 15:45:00,207.95,208.01,207.81,207.86,6724.0,207.0599,207.1197,206.9205,206.9703,6724.0
2024-04-23 15:50:00,207.72,207.77,207.36,207.55,29277.0,206.8309,206.8807,206.4725,206.6616,29277.0
2024-04-23 15:55:00,207.57,207.87,207.43,207.87,28508.0,206.6816,206.9803,206.5422,206.9803,28508.0
2024-04-24 09:30:00,212.71,213.04,211.84,212.37,21844.0,211.7996,212.1281,210.9333,211.461,21844.0
2024-04-24 09:35:00,212.47,212.9,212.28,212.38,12071.0,211.5606,211.9887,211.3714,211.471,12071.0
2024-04-24 09:40:00,212.32,212.32,211.88,212.1,3391.0,211.4112,211.4112,210.9731,211.1922,3391.0
2024-04-24 09:45:00,212.36,213.14,212.32,213.14,8917.0,211.4511,212.2277,211.4112,212.2277,8917.0
2024-04-24 09:50:00,213.04,213.04,211.9,211.97,18689.0,212.1281,212.1281,210.993,211.0627,18689.0
2024-04-24 09:55:00,212.04,212.14,211.25,211.7,9728.0,211.1324,211.232,210.3458,210.7939,9728.0
2024-04-24 10:00:00,211.72,211.81,210.92,211.4,9025.0,210.8138,210.9034,210.0172,210.4952,9025.0
2024-04-24 10:05:00,211.4,212.14,211.32,211.96,16902.0,210.4952,211.232,210.4155,211.0528,16902.0
2024-04-24 10:10:00,212.0,212.06,211.1,211.11,13243.0,211.0926,211.1523,210.1964,210.2064,13243.0
2024-04-24 10:15:00,211.19,211.58,210.97,211.29,7168.0,210.2861,210.6744,210.067,210.3856,7168.0
2024-04-24 10:20:00,211.24,211.56,211.04,211.45,7727.0,210.3358,210.6545,210.1367,210.5449,7727.0
2024-04-24 10:25:00,211.58,211.58,211.25,211.38,2399.0,210.6744,210.6744,210.3458,210.4752,2399.0
2024-04-24 10:30:00,211.51,211.67,211.2,211.25,7688.0,210.6047,210.764,210.296,210.3458,7688.0
2024-04-24 10:35:00,211.21,211.3,210.97,211.08,2400.0,210.306,210.3956,210.067,210.1765,2400.0
2024-04-24 10:40:00,210.95,210.99,210.62,210.68,6213.0,210.0471,210.0869,209.7185,209.7782,6213.0
2024-04-24 10:45:00,210.75,211.06,210.45,210.89,6637.0,209.8479,210.1566,209.5492,209.9873,6637.0
2024-04-24 10:50:00,210.88,210.88,210.35,210.44,7545.0,209.9774,209.9774,209.4497,209.5393,7545.0
2024-04-24 10:55:00,210.3,210.54,210.08,210.4,7138.0,209.3999,209.6388,209.1808,209.4994,7138.0
2024-04-24 11:00:00,210.41,210.5,209.42,209.42,8644.0,209.5094,209.599,208.5236,208.5236,8644.0
2024-04-24 11:05:00,209.44,209.72,209.0,209.47,11604.0,208.5436,208.8224,208.1054,208.5734,11604.0
2024-04-24 11:10:00,209.4,209.51,209.27,209.27,3605.0,208.5037,208.6133,208.3743,208.3743,3605.0
2024-04-24 11:15:00,209.29,209.29,208.87,208.98,5303.0,208.3942,208.3942,207.976,208.0855,5303.0
2024-04-24 11:20:00,208.93,209.0,208.69,208.77,9050.0,208.0357,208.1054,207.7968,207.8764,9050.0
2024-04-24 11:25:00,208.7,209.32,208.7,209.17,4478.0,207.8067,208.4241,207.8067,208.2747,4478.0
2024-04-24 11:30:00,209.26,209.61,209.17,209.55,3754.0,208.3643,208.7128,208.2747,208.6531,3754.0
2024-04-24 11:35:00,209.73,209.73,209.43,209.57,4201.0,208.8323,208.8323,208.5336,208.673,4201.0
2024-04-24 11:40:00,209.64,209.64,208.59,208.6,6860.0,208.7427,208.7427,207.6972,207.7071,6860.0
2024-04-24 11:45:00,208.37,208.86,208.37,208.71,2950.0,207.4781,207.966,207.4781,207.8167,2950.0
2024-04-24 11:50:00,208.68,208.68,208.31,208.38,2974.0,207.7868,207.7868,207.4184,207.4881,2974.0
2024-04-24 11:55:00,208.47,208.47,208.0,208.0,5535.0,207.5777,207.5777,207.1097,207.1097,5535.0
2024-04-24 12:00:00,207.96,208.17,207.65,208.17,4522.0,207.0699,207.279,206.7612,207.279,4522.0
2024-04-24 12:05:00,208.06,208.06,207.73,207.82,4137.0,207.1695,207.1695,206.8409,206.9305,4137.0
2024-04-24 12:10:00,207.8,207.8,207.5,207.66,5019.0,206.9106,206.9106,206.6119,206.7712,5019.0
2024-04-24 12:15:00,207.72,207.88,207.7,207.73,2442.0,206.8309,206.9902,206.811,206.8409,2442.0
2024-04-24 12:20:00,207.85,207.89,207.51,207.7,6972.0,206.9604,207.0002,206.6218,206.811,6972.0
2024-04-24 12:25:00,207.76,207.76,207.45,207.75,2231.0,206.8707,206.8707,206.5621,206.8608,2231.0
2024-04-24 12:30:00,207.48,207.48,206.99,207.02,4827.0,206.5919,206.5919,206.104,206.1339,4827.0
2024-04-24 12:35:00,206.98,207.53,206.98,207.53,1300.0,206.0941,206.6417,206.0941,206.6417,1300.0
2024-04-24 12:40:00,207.53,207.53,207.33,207.5,2795.0,206.6417,206.6417,206.4426,206.6119,2795.0
2024-04-24 12:45:00,207.36,207.47,207.36,207.45,400.0,206.4725,206.582,206.4725,206.5621,400.0
2024-04-24 12:50:00,207.79,208.08,207.58,208.07,1700.0,206.9006,207.1894,206.6915,207.1794,1700.0
2024-04-24 12:55:00,208.04,208.46,207.91,208.46,2167.0,207.1495,207.5677,207.0201,207.5677,2167.0
2024-04-24 13:00:00,208.4,208.57,208.12,208.17,5259.0,207.508,207.6773,207.2292,207.279,5259.0
2024-04-24 13:05:00,208.2,208.38,208.04,208.11,7013.0,207.3089,207.4881,207.1495,207.2192,7013.0
2024-04-24 13:10:00,208.12,208.38,208.11,208.35,2167.0,207.2292,207.4881,207.2192,207.4582,2167.0
2024-04-24 13:15:00,208.2,208.51,208.2,208.48,2739.0,207.3089,207.6175,207.3089,207.5877,2739.0
2024-04-24 13:20:00,208.55,208.78,208.32,208.78,4480.0,207.6574,207.8864,207.4283,207.8864,4480.0
2024-04-24 13:25:00,208.73,208.9,208.73,208.79,2260.0,207.8366,208.0059,207.8366,207.8963,2260.0
2024-04-24 13:30:00,208.76,208.99,208.76,208.83,3800.0,207.8665,208.0955,207.8665,207.9362,3800.0
2024-04-24 13:35:00,208.85,209.32,208.77,209.19,1689.0,207.9561,208.4241,207.8764,208.2946,1689.0
2024-04-24 13:40:00,209.27,209.41,209.22,209.41,2801.0,208.3743,208.5137,208.3245,208.5137,2801.0
2024-04-24 13:45:00,209.37,209.71,209.37,209.38,4322.0,208.4739,208.8124,208.4739,208.4838,4322.0
2024-04-24 13:50:00,209.24,209.32,209.18,209.18,2579.0,208.3444,208.4241,208.2847,208.2847,2579.0
2024-04-24 13:55:00,209.2,209.2,208.91,209.05,2628.0,208.3046,208.3046,208.0158,208.1552,2628.0
2024-04-24 14:00:00,209.1,209.1,208.74,208.74,2867.0,208.205,208.205,207.8465,207.8465,2867.0
2024-04-24 14:05:00,208.55,208.68,208.34,208.68,3083.0,207.6574,207.7868,207.4483,207.7868,3083.0
2024-04-24 14:10:00,208.6,208.65,208.05,208.05,3282.0,207.7071,207.7569,207.1595,207.1595,3282.0
2024-04-24 14:15:00,207.99,208.19,207.96,208.0,2594.0,207.0998,207.2989,207.0699,207.1097,2594.0
2024-04-24 14:20:00,207.96,208.24,207.96,208.1,1310.0,207.0699,207.3487,207.0699,207.2093,1310.0
2024-04-24 14:25:00,208.22,208.22,207.73,207.73,3074.0,207.3288,207.3288,206.8409,206.8409,3074.0
2024-04-24 14:30:00,207.7,207.72,207.31,207.68,3028.0,206.811,206.8309,206.4227,206.7911,3028.0
2024-04-24 14:35:00,207.64,207.8,207.55,207.8,2093.0,206.7513,206.9106,206.6616,206.9106,2093.0
2024-04-24 14:40:00,207.76,207.85,207.75,207.85,1102.0,206.8707,206.9604,206.8608,206.9604,1102.0
2024-04-24 14:45:00,207.93,207.93,207.68,207.71,5677.0,207.04,207.04,206.7911,206.821,5677.0
2024-04-24 14:50:00,207.64,207.64,207.27,207.52,5388.0,206.7513,206.7513,206.3828,206.6318,5388.0
2024-04-24 14:55:00,207.55,207.63,207.14,207.14,9038.0,206.6616,206.7413,206.2534,206.2534,9038.0
2024-04-24 15:00:00,207.13,207.43,207.04,207.34,5273.0,206.2434,206.5422,206.1538,206.4525,5273.0
2024-04-24 15:05:00,207.32,207.75,207.21,207.75,6623.0,206.4326,206.8608,206.3231,206.8608,6623.0
2024-04-24 15:10:00,207.87,208.1,207.73,208.02,5326.0,206.9803,207.2093,206.8409,207.1296,5326.0
2024-04-24 15:15:00,208.06,208.08,207.84,207.99,4894.0,207.1695,207.1894,206.9504,207.0998,4894.0
2024-04-24 15:20:00,207.97,208.52,207.95,208.42,7446.0,207.0798,207.6275,207.0599,207.5279,7446.0
2024-04-24 15:25:00,208.43,208.55,208.0,208.23,12856.0,207.5379,207.6574,207.1097,207.3387,12856.0
2024-04-24 15:30:00,208.16,208.2,207.97,208.04,7335.0,207.269,207.3089,207.0798,207.1495,7335.0
2024-04-24 15:35:00,208.04,208.21,208.02,208.13,7064.0,207.1495,207.3188,207.1296,207.2392,7064.0
2024-04-24 15:40:00,208.14,208.28,207.95,208.04,16528.0,207.2491,207.3885,207.0599,207.1495,16528.0
2024-04-24 15:45:00,207.99,208.36,207.84,208.29,8176.0,207.0998,207.4682,206.9504,207.3985,8176.0
2024-04-24 15:50:00,208.22,208.22,207.95,207.95,27674.0,207.3288,207.3288,207.0599,207.0599,27674.0
2024-04-24 15:55:00,207.99,208.45,207.99,208.07,41922.0,207.0998,207.5578,207.0998,207.1794,41922.0
2024-04-25 09:30:00,206.86,207.34,205.92,206.75,16065.0,205.9746,206.4525,205.0386,205.8651,16065.0
2024-04-25 09:35:00,206.66,207.57,206.66,207.14,10701.0,205.7755,206.6816,205.7755,206.2534,10701.0
2024-04-25 09:40:00,207.23,209.05,207.14,209.05,15661.0,206.343,208.1552,206.2534,208.1552,15661.0
2024-04-25 09:45:00,208.97,209.31,207.96,208.26,14762.0,208.0756,208.4141,207.0699,207.3686,14762.0
2024-04-25 09:50:00,208.12,209.37,208.12,209.37,13322.0,207.2292,208.4739,207.2292,208.4739,13322.0
2024-04-25 09:55:00,209.43,209.43,208.51,209.22,9896.0,208.5336,208.5336,207.6175,208.3245,9896.0
2024-04-25 10:00:00,209.28,209.38,208.51,209.21,17252.0,208.3842,208.4838,207.6175,208.3145,17252.0
2024-04-25 10:05:00,209.3,209.93,209.21,209.82,17052.0,208.4042,209.0315,208.3145,208.9219,17052.0
2024-04-25 10:10:00,209.87,210.89,209.72,210.67,12709.0,208.9717,209.9873,208.8224,209.7683,12709.0
2024-04-25 10:15:00,210.73,211.33,210.54,211.05,10951.0,209.828,210.4255,209.6388,210.1467,10951.0
2024-04-25 10:20:00,211.03,211.38,210.95,211.38,9398.0,210.1267,210.4752,210.0471,210.4752,9398.0
2024-04-25 10:25:00,211.38,211.48,210.86,210.86,5267.0,210.4752,210.5748,209.9575,209.9575,5267.0
2024-04-25 10:30:00,210.94,210.98,210.05,210.13,10294.0,210.0371,210.077,209.1509,209.2306,10294.0
2024-04-25 10:35:00,210.12,210.62,210.12,210.39,6370.0,209.2206,209.7185,209.2206,209.4895,6370.0
2024-04-25 10:40:00,210.36,210.45,209.71,210.31,7540.0,209.4596,209.5492,208.8124,209.4098,7540.0
2024-04-25 10:45:00,210.49,210.51,209.85,209.85,6252.0,209.5891,209.609,208.9518,208.9518,6252.0
2024-04-25 10:50:00,209.91,209.91,209.41,209.6,1655.0,209.0115,209.0115,208.5137,208.7029,1655.0
2024-04-25 10:55:00,209.57,209.6,209.18,209.28,3475.0,208.673,208.7029,208.2847,208.3842,3475.0
2024-04-25 11:00:00,209.47,210.17,209.47,210.06,2868.0,208.5734,209.2704,208.5734,209.1609,2868.0
2024-04-25 11:05:00,209.97,210.1,209.9,209.99,2453.0,209.0713,209.2007,209.0016,209.0912,2453.0
2024-04-25 11:10:00,210.0,210.09,209.83,209.96,3466.0,209.1012,209.1908,208.9319,209.0613,3466.0
2024-04-25 11:15:00,209.9,209.9,209.43,209.6,4464.0,209.0016,209.0016,208.5336,208.7029,4464.0
2024-04-25 11:20:00,209.66,209.93,209.64,209.87,3459.0,208.7626,209.0315,208.7427,208.9717,3459.0
2024-04-25 11:25:00,209.65,210.3,209.65,210.3,9074.0,208.7527,209.3999,208.7527,209.3999,9074.0
2024-04-25 11:30:00,210.18,210.18,209.17,209.39,14600.0,209.2804,209.2804,208.2747,208.4938,14600.0
2024-04-25 11:35:00,209.48,209.79,209.47,209.67,4491.0,208.5834,208.8921,208.5734,208.7726,4491.0
2024-04-25 11:40:00,209.64,209.66,209.46,209.47,4667.0,208.7427,208.7626,208.5635,208.5734,4667.0
2024-04-25 11:45:00,209.37,209.59,209.35,209.54,3973.0,208.4739,208.6929,208.4539,208.6431,3973.0
2024-04-25 11:50:00,209.48,209.91,209.48,209.87,5042.0,208.5834,209.0115,208.5834,208.9717,5042.0
2024-04-25 11:55:00,209.85,210.29,209.8,210.29,3995.0,208.9518,209.3899,208.902,209.3899,3995.0
2024-04-25 12:00:00,210.17,210.31,210.02,210.22,5566.0,209.2704,209.4098,209.1211,209.3202,5566.0
2024-04-25 12:05:00,210.26,210.56,210.22,210.45,4241.0,209.36,209.6588,209.3202,209.5492,4241.0
2024-04-25 12:10:00,210.3,210.43,210.12,210.34,2884.0,209.3999,209.5293,209.2206,209.4397,2884.0
2024-04-25 12:15:00,210.56,210.68,210.47,210.6,1959.0,209.6588,209.7782,209.5691,209.6986,1959.0
2024-04-25 12:20:00,210.58,211.0,210.53,210.81,3820.0,209.6787,210.0969,209.6289,209.9077,3820.0
2024-04-25 12:25:00,210.95,211.02,210.93,210.98,500.0,210.0471,210.1168,210.0272,210.077,500.0
2024-04-25 12:30:00,211.04,211.04,210.79,210.96,1983.0,210.1367,210.1367,209.8878,210.057,1983.0
2024-04-25 12:35:00,210.83,211.03,210.64,210.81,1947.0,209.9276,210.1267,209.7384,209.9077,1947.0
2024-04-25 12:40:00,210.68,210.87,210.63,210.85,1200.0,209.7782,209.9674,209.7285,209.9475,1200.0
2024-04-25 12:45:00,210.87,211.02,210.85,210.88,2642.0,209.9674,210.1168,209.9475,209.9774,2642.0
2024-04-25 12:50:00,210.9,211.31,210.9,211.31,900.0,209.9973,210.4055,209.9973,210.4055,900.0
2024-04-25 12:55:00,211.49,211.8,211.49,211.58,7998.0,210.5848,210.8935,210.5848,210.6744,7998.0
2024-04-25 13:00:00,211.66,212.09,211.5,211.9,10330.0,210.7541,211.1822,210.5947,210.993,10330.0
2024-04-25 13:05:00,211.9,212.04,211.6,211.71,4795.0,210.993,211.1324,210.6943,210.8038,4795.0
2024-04-25 13:10:00,211.75,211.98,211.68,211.82,4067.0,210.8437,211.0727,210.774,210.9134,4067.0
2024-04-25 13:15:00,211.75,211.75,211.65,211.65,1200.0,210.8437,210.8437,210.7441,210.7441,1200.0
2024-04-25 13:20:00,211.52,211.79,211.37,211.37,3766.0,210.6146,210.8835,210.4653,210.4653,3766.0
2024-04-25 13:25:00,211.55,211.86,211.54,211.86,2200.0,210.6445,210.9532,210.6346,210.9532,2200.0
2024-04-25 13:30:00,211.82,212.01,211.81,211.99,2678.0,210.9134,211.1026,210.9034,211.0826,2678.0
2024-04-25 13:35:00,211.99,212.66,211.99,212.66,7339.0,211.0826,211.7498,211.0826,211.7498,7339.0
2024-04-25 13:40:00,212.65,212.65,212.41,212.47,7623.0,211.7398,211.7398,211.5008,211.5606,7623.0
2024-04-25 13:45:00,212.46,213.06,212.46,212.97,6262.0,211.5506,212.1481,211.5506,212.0584,6262.0
2024-04-25 13:50:00,212.95,213.34,212.95,213.26,6215.0,212.0385,212.4269,212.0385,212.3472,6215.0
2024-04-25 13:55:00,213.31,213.33,212.96,213.03,5400.0,212.397,212.4169,212.0485,212.1182,5400.0
2024-04-25 14:00:00,212.98,213.15,212.74,212.88,6097.0,212.0684,212.2377,211.8294,211.9688,6097.0
2024-04-25 14:05:00,212.84,213.09,212.76,213.09,2953.0,211.929,212.1779,211.8493,212.1779,2953.0
2024-04-25 14:10:00,213.03,213.08,212.85,212.85,2144.0,212.1182,212.168,211.939,211.939,2144.0
2024-04-25 14:15:00,212.87,213.18,212.87,213.18,1900.0,211.9589,212.2675,211.9589,212.2675,1900.0
2024-04-25 14:20:00,213.17,213.21,212.68,212.68,1159.0,212.2576,212.2974,211.7697,211.7697,1159.0
2024-04-25 14:25:00,212.59,212.77,212.14,212.18,8179.0,211.6801,211.8593,211.232,211.2718,8179.0
2024-04-25 14:30:00,212.18,212.71,212.18,212.41,1600.0,211.2718,211.7996,211.2718,211.5008,1600.0
2024-04-25 14:35:00,212.42,212.43,212.14,212.2,1300.0,211.5108,211.5208,211.232,211.2917,1300.0
2024-04-25 14:40:00,212.04,212.12,211.84,211.87,3159.0,211.1324,211.2121,210.9333,210.9632,3159.0
2024-04-25 14:45:00,211.8,212.08,211.75,212.08,3799.0,210.8935,211.1723,210.8437,211.1723,3799.0
2024-04-25 14:50:00,212.18,212.18,211.87,212.06,6709.0,211.2718,211.2718,210.9632,211.1523,6709.0
2024-04-25 14:55:00,212.16,212.58,212.16,212.58,1400.0,211.2519,211.6701,211.2519,211.6701,1400.0
2024-04-25 15:00:00,212.54,213.03,212.54,212.93,8250.0,211.6303,212.1182,211.6303,212.0186,8250.0
2024-04-25 15:05:00,212.94,213.07,212.87,212.9,5304.0,212.0286,212.158,211.9589,211.9887,5304.0
2024-04-25 15:10:00,212.88,213.01,212.81,213.0,6517.0,211.9688,212.0983,211.8991,212.0883,6517.0
2024-04-25 15:15:00,213.06,213.56,213.01,213.56,8436.0,212.1481,212.6459,212.0983,212.6459,8436.0
2024-04-25 15:20:00,213.54,213.68,213.46,213.56,20974.0,212.626,212.7654,212.5463,212.6459,20974.0
2024-04-25 15:25:00,213.55,213.55,213.33,213.51,5972.0,212.636,212.636,212.4169,212.5961,5972.0
2024-04-25 15:30:00,213.45,213.45,213.05,213.17,9547.0,212.5364,212.5364,212.1381,212.2576,9547.0
2024-04-25 15:35:00,213.16,213.29,212.67,212.67,6757.0,212.2476,212.3771,211.7597,211.7597,6757.0
2024-04-25 15:40:00,212.63,212.74,212.4,212.47,12538.0,211.7199,211.8294,211.4909,211.5606,12538.0
2024-04-25 15:45:00,212.37,212.49,211.8,211.81,27024.0,211.461,211.5805,210.8935,210.9034,27024.0
2024-04-25 15:50:00,211.8,212.14,211.78,212.11,27621.0,210.8935,211.232,210.8735,211.2021,27621.0
2024-04-25 15:55:00,212.03,212.29,211.89,212.2,31901.0,211.1225,211.3814,210.9831,211.2917,31901.0
2024-04-26 09:30:00,212.61,213.53,212.0,213.33,11689.0,211.7,212.616,211.0926,212.4169,11689.0
2024-04-26 09:35:00,213.43,213.52,212.88,213.26,4423.0,212.5165,212.6061,211.9688,212.3472,4423.0
2024-04-26 09:40:00,212.91,213.61,212.61,213.56,4456.0,211.9987,212.6957,211.7,212.6459,4456.0
2024-04-26 09:45:00,213.55,214.07,213.55,214.04,2879.0,212.636,213.1537,212.636,213.1239,2879.0
2024-04-26 09:50:00,214.5,214.74,214.39,214.51,3728.0,213.5819,213.8209,213.4724,213.5919,3728.0
2024-04-26 09:55:00,214.76,215.42,214.76,215.19,10157.0,213.8408,214.498,213.8408,214.2689,10157.0
2024-04-26 10:00:00,215.19,215.44,214.97,215.41,33476.0,214.2689,214.5179,214.0499,214.488,33476.0
2024-04-26 10:05:00,215.45,216.0,214.86,215.96,3744.0,214.5278,215.0755,213.9404,215.0356,3744.0
2024-04-26 10:10:00,215.93,216.57,215.91,216.44,10321.0,215.0058,215.643,214.9859,215.5136,10321.0
2024-04-26 10:15:00,216.68,217.09,216.63,216.94,4524.0,215.7526,216.1608,215.7028,216.0115,4524.0
2024-04-26 10:20:00,216.86,216.94,216.53,216.87,5967.0,215.9318,216.0115,215.6032,215.9418,5967.0
2024-04-26 10:25:00,216.8,216.81,216.17,216.17,8283.0,215.872,215.882,215.2447,215.2447,8283.0
2024-04-26 10:30:00,216.18,216.43,215.98,216.4,6014.0,215.2547,215.5036,215.0556,215.4738,6014.0
2024-04-26 10:35:00,216.39,216.77,216.18,216.38,1264.0,215.4638,215.8422,215.2547,215.4538,1264.0
2024-04-26 10:40:00,216.56,216.78,216.48,216.48,1385.0,215.6331,215.8521,215.5534,215.5534,1385.0
2024-04-26 10:45:00,216.51,217.1,216.22,217.02,5796.0,215.5833,216.1708,215.2945,216.0911,5796.0
2024-04-26 10:50:00,216.99,217.0,216.5,217.0,6110.0,216.0612,216.0712,215.5733,216.0712,6110.0
2024-04-26 10:55:00,217.15,217.22,216.82,216.9,1700.0,216.2206,216.2903,215.892,215.9716,1700.0
2024-04-26 11:00:00,216.99,217.68,216.99,217.53,5490.0,216.0612,216.7483,216.0612,216.5989,5490.0
2024-04-26 11:05:00,217.66,217.67,217.44,217.48,7129.0,216.7284,216.7383,216.5093,216.5491,7129.0
2024-04-26 11:10:00,217.56,217.56,216.79,217.0,8677.0,216.6288,216.6288,215.8621,216.0712,8677.0
2024-04-26 11:15:00,217.11,217.37,216.95,217.35,13781.0,216.1807,216.4396,216.0214,216.4197,13781.0
2024-04-26 11:20:00,217.3,217.3,216.82,217.0,1600.0,216.3699,216.3699,215.892,216.0712,1600.0
2024-04-26 11:25:00,216.97,217.25,216.97,217.0,2005.0,216.0413,216.3201,216.0413,216.0712,2005.0
2024-04-26 11:30:00,217.07,217.13,216.6,216.83,4100.0,216.1409,216.2006,215.6729,215.9019,4100.0
2024-04-26 11:35:00,216.77,216.81,216.51,216.69,1323.0,215.8422,215.882,215.5833,215.7625,1323.0
2024-04-26 11:40:00,216.8,216.92,216.71,216.87,4115.0,215.872,215.9915,215.7824,215.9418,4115.0
2024-04-26 11:45:00,217.06,217.23,216.89,217.23,4083.0,216.1309,216.3002,215.9617,216.3002,4083.0
2024-04-26 11:50:00,217.28,217.28,216.93,217.01,1182.0,216.35,216.35,216.0015,216.0812,1182.0
2024-04-26 11:55:00,217.07,217.09,216.82,216.83,934.0,216.1409,216.1608,215.892,215.9019,934.0
2024-04-26 12:00:00,216.47,216.7,216.4,216.69,1700.0,215.5435,215.7725,215.4738,215.7625,1700.0
2024-04-26 12:05:00,216.65,216.91,216.65,216.89,900.0,215.7227,215.9816,215.7227,215.9617,900.0
2024-04-26 12:10:00,216.9,216.91,216.75,216.9,1600.0,215.9716,215.9816,215.8223,215.9716,1600.0
2024-04-26 12:15:00,216.85,216.99,216.73,216.99,2000.0,215.9218,216.0612,215.8023,216.0612,2000.0
2024-04-26 12:20:00,217.04,217.07,216.83,216.88,1154.0,216.111,216.1409,215.9019,215.9517,1154.0
2024-04-26 12:25:00,216.93,217.0,216.79,216.81,2484.0,216.0015,216.0712,215.8621,215.882,2484.0
2024-04-26 12:30:00,216.85,217.15,216.74,217.15,1284.0,215.9218,216.2206,215.8123,216.2206,1284.0
2024-04-26 12:35:00,217.24,217.25,217.15,217.25,1700.0,216.3102,216.3201,216.2206,216.3201,1700.0
2024-04-26 12:40:00,217.33,217.52,217.25,217.39,5597.0,216.3998,216.589,216.3201,216.4595,5597.0
2024-04-26 12:45:00,217.41,217.49,217.38,217.41,2100.0,216.4794,216.5591,216.4496,216.4794,2100.0
2024-04-26 12:50:00,217.41,217.42,217.24,217.37,2646.0,216.4794,216.4894,216.3102,216.4396,2646.0
2024-04-26 12:55:00,217.44,217.7,217.44,217.7,1701.0,216.5093,216.7682,216.5093,216.7682,1701.0
2024-04-26 13:00:00,217.74,217.78,217.56,217.62,1700.0,216.808,216.8479,216.6288,216.6885,1700.0
2024-04-26 13:05:00,217.77,217.79,217.62,217.65,1300.0,216.8379,216.8578,216.6885,216.7184,1300.0
2024-04-26 13:10:00,217.69,218.0,217.67,218.0,2400.0,216.7582,217.0669,216.7383,217.0669,2400.0
2024-04-26 13:15:00,218.02,218.23,217.98,218.23,3997.0,217.0868,217.2959,217.047,217.2959,3997.0
2024-04-26 13:20:00,218.27,218.36,218.21,218.36,1835.0,217.3358,217.4254,217.276,217.4254,1835.0
2024-04-26 13:25:00,218.49,218.68,218.39,218.39,3100.0,217.5548,217.744,217.4552,217.4552,3100.0
2024-04-26 13:30:00,218.43,218.5,218.26,218.49,1025.0,217.4951,217.5648,217.3258,217.5548,1025.0
2024-04-26 13:35:00,218.4,218.41,218.18,218.18,1588.0,217.4652,217.4752,217.2461,217.2461,1588.0
2024-04-26 13:40:00,218.13,218.13,217.79,218.12,2487.0,217.1964,217.1964,216.8578,217.1864,2487.0
2024-04-26 13:45:00,218.13,218.29,218.08,218.19,4016.0,217.1964,217.3557,217.1466,217.2561,4016.0
2024-04-26 13:50:00,218.14,218.16,217.78,217.78,2400.0,217.2063,217.2262,216.8479,216.8479,2400.0
2024-04-26 13:55:00,217.71,217.88,217.66,217.66,3239.0,216.7782,216.9474,216.7284,216.7284,3239.0
2024-04-26 14:00:00,217.78,217.78,217.27,217.28,4343.0,216.8479,216.8479,216.34,216.35,4343.0
2024-04-26 14:05:00,217.36,217.77,217.32,217.76,2884.0,216.4297,216.8379,216.3898,216.8279,2884.0
2024-04-26 14:10:00,217.71,217.87,217.68,217.77,2487.0,216.7782,216.9375,216.7483,216.8379,2487.0
2024-04-26 14:15:00,217.84,217.92,217.58,217.67,1700.0,216.9076,216.9873,216.6487,216.7383,1700.0
2024-04-26 14:20:00,217.63,217.88,217.61,217.88,1325.0,216.6985,216.9474,216.6786,216.9474,1325.0
2024-04-26 14:25:00,217.83,217.83,217.66,217.7,6856.0,216.8976,216.8976,216.7284,216.7682,6856.0
2024-04-26 14:30:00,217.72,217.72,217.5,217.54,2610.0,216.7881,216.7881,216.5691,216.6089,2610.0
2024-04-26 14:35:00,217.6,217.86,217.53,217.6,2467.0,216.6686,216.9275,216.5989,216.6686,2467.0
2024-04-26 14:40:00,217.55,217.59,217.34,217.34,800.0,216.6188,216.6587,216.4097,216.4097,800.0
2024-04-26 14:45:00,217.26,217.44,217.21,217.32,800.0,216.3301,216.5093,216.2803,216.3898,800.0
2024-04-26 14:50:00,217.27,217.4,217.25,217.25,1300.0,216.34,216.4695,216.3201,216.3201,1300.0
2024-04-26 14:55:00,217.33,217.76,217.28,217.76,22828.0,216.3998,216.8279,216.35,216.8279,22828.0
2024-04-26 15:00:00,217.75,217.84,217.59,217.65,1709.0,216.818,216.9076,216.6587,216.7184,1709.0
2024-04-26 15:05:00,217.68,217.71,217.55,217.71,1977.0,216.7483,216.7782,216.6188,216.7782,1977.0
2024-04-26 15:10:00,217.69,217.8,217.6,217.61,1300.0,216.7582,216.8678,216.6686,216.6786,1300.0
2024-04-26 15:15:00,217.71,217.76,217.61,217.74,2065.0,216.7782,216.8279,216.6786,216.808,2065.0
2024-04-26 15:20:00,217.75,218.1,217.75,218.06,4434.0,216.818,217.1665,216.818,217.1267,4434.0
2024-04-26 15:25:00,218.06,218.12,217.95,218.06,14201.0,217.1267,217.1864,217.0171,217.1267,14201.0
2024-04-26 15:30:00,218.0,218.08,217.87,217.92,24300.0,217.0669,217.1466,216.9375,216.9873,24300.0
2024-04-26 15:35:00,217.94,217.94,217.73,217.87,8191.0,217.0072,217.0072,216.7981,216.9375,8191.0
2024-04-26 15:40:00,217.86,217.91,217.36,217.41,16566.0,216.9275,216.9773,216.4297,216.4794,16566.0
2024-04-26 15:45:00,217.45,217.68,217.45,217.64,11176.0,216.5193,216.7483,216.5193,216.7085,11176.0
2024-04-26 15:50:00,217.67,217.78,217.54,217.55,26593.0,216.7383,216.8479,216.6089,216.6188,26593.0
2024-04-26 15:55:00,217.59,217.86,217.5,217.72,49570.0,216.6587,216.9275,216.5691,216.7881,49570.0
2024-04-29 09:30:00,217.54,217.83,217.0,217.0,8906.0,216.6089,216.8976,216.0712,216.0712,8906.0
2024-04-29 09:35:00,217.23,217.32,216.06,216.12,19209.0,216.3002,216.3898,215.1352,215.195,19209.0
2024-04-29 09:40:00,215.78,215.98,215.03,215.24,4557.0,214.8564,215.0556,214.1096,214.3187,4557.0
2024-04-29 09:45:00,215.2,215.65,214.91,215.63,13460.0,214.2789,214.727,213.9901,214.7071,13460.0
2024-04-29 09:50:00,215.55,215.55,215.02,215.18,20025.0,214.6274,214.6274,214.0997,214.259,20025.0
2024-04-29 09:55:00,215.28,216.17,215.17,216.15,21763.0,214.3586,215.2447,214.249,215.2248,21763.0
2024-04-29 10:00:00,216.34,216.36,215.87,216.05,5220.0,215.414,215.4339,214.946,215.1253,5220.0
2024-04-29 10:05:00,216.05,216.89,216.04,216.79,5350.0,215.1253,215.9617,215.1153,215.8621,5350.0
2024-04-29 10:10:00,216.64,216.99,216.64,216.88,2582.0,215.7127,216.0612,215.7127,215.9517,2582.0
2024-04-29 10:15:00,216.85,217.02,216.67,216.89,4382.0,215.9218,216.0911,215.7426,215.9617,4382.0
2024-04-29 10:20:00,216.91,217.25,216.84,216.92,3734.0,215.9816,216.3201,215.9119,215.9915,3734.0
2024-04-29 10:25:00,216.97,217.26,216.76,217.18,2121.0,216.0413,216.3301,215.8322,216.2504,2121.0
2024-04-29 10:30:00,217.27,217.65,217.27,217.5,4891.0,216.34,216.7184,216.34,216.5691,4891.0
2024-04-29 10:35:00,217.41,217.44,216.52,216.6,4080.0,216.4794,216.5093,215.5932,215.6729,4080.0
2024-04-29 10:40:00,216.66,217.04,216.66,217.04,2022.0,215.7326,216.111,215.7326,216.111,2022.0
2024-04-29 10:45:00,217.02,217.13,216.82,216.84,2982.0,216.0911,216.2006,215.892,215.9119,2982.0
2024-04-29 10:50:00,216.91,217.07,216.82,217.07,2095.0,215.9816,216.1409,215.892,216.1409,2095.0
2024-04-29 10:55:00,216.81,216.95,216.81,216.88,750.0,215.882,216.0214,215.882,215.9517,750.0
2024-04-29 11:00:00,216.72,216.96,216.71,216.74,850.0,215.7924,216.0314,215.7824,215.8123,850.0
2024-04-29 11:05:00,216.67,216.93,216.4,216.93,2383.0,215.7426,216.0015,215.4738,216.0015,2383.0
2024-04-29 11:10:00,216.85,217.19,216.8,217.19,4846.0,215.9218,216.2604,215.872,216.2604,4846.0
2024-04-29 11:15:00,217.27,217.44,217.27,217.44,300.0,216.34,216.5093,216.34,216.5093,300.0
2024-04-29 11:20:00,217.4,217.4,217.01,217.13,1574.0,216.4695,216.4695,216.0812,216.2006,1574.0
2024-04-29 11:25:00,217.18,217.23,217.11,217.12,802.0,216.2504,216.3002,216.1807,216.1907,802.0
2024-04-29 11:30:00,216.99,217.01,216.7,216.75,3389.0,216.0612,216.0812,215.7725,215.8223,3389.0
2024-04-29 11:35:00,216.72,216.89,216.63,216.87,1700.0,215.7924,215.9617,215.7028,215.9418,1700.0
2024-04-29 11:40:00,216.95,217.28,216.92,217.28,1100.0,216.0214,216.35,215.9915,216.35,1100.0
2024-04-29 11:45:00,217.21,217.21,216.87,217.07,700.0,216.2803,216.2803,215.9418,216.1409,700.0
2024-04-29 11:50:00,217.02,217.19,217.02,217.19,967.0,216.0911,216.2604,216.0911,216.2604,967.0
2024-04-29 11:55:00,217.11,217.2,217.03,217.16,2634.0,216.1807,216.2703,216.1011,216.2305,2634.0
2024-04-29 12:00:00,217.14,217.31,217.07,217.24,2125.0,216.2106,216.3799,216.1409,216.3102,2125.0
2024-04-29 12:05:00,217.2,217.54,217.2,217.42,1700.0,216.2703,216.6089,216.2703,216.4894,1700.0
2024-04-29 12:10:00,217.41,217.55,217.41,217.49,1762.0,216.4794,216.6188,216.4794,216.5591,1762.0
2024-04-29 12:15:00,217.6,217.66,217.44,217.44,1700.0,216.6686,216.7284,216.5093,216.5093,1700.0
2024-04-29 12:20:00,217.56,217.56,217.36,217.36,1200.0,216.6288,216.6288,216.4297,216.4297,1200.0
2024-04-29 12:25:00,217.32,217.62,217.32,217.62,600.0,216.3898,216.6885,216.3898,216.6885,600.0
2024-04-29 12:30:00,217.7,217.71,217.52,217.67,2967.0,216.7682,216.7782,216.589,216.7383,2967.0
2024-04-29 12:35:00,217.71,217.73,217.48,217.48,774.0,216.7782,216.7981,216.5491,216.5491,774.0
2024-04-29 12:40:00,217.5,217.68,217.37,217.5,1522.0,216.5691,216.7483,216.4396,216.5691,1522.0
2024-04-29 12:45:00,217.52,217.58,217.46,217.56,2067.0,216.589,216.6487,216.5292,216.6288,2067.0
2024-04-29 12:50:00,217.56,217.6,217.37,217.41,4118.0,216.6288,216.6686,216.4396,216.4794,4118.0
2024-04-29 12:55:00,217.39,217.48,217.24,217.45,3885.0,216.4595,216.5491,216.3102,216.5193,3885.0
2024-04-29 13:00:00,217.5,217.5,217.19,217.3,3024.0,216.5691,216.5691,216.2604,216.3699,3024.0
2024-04-29 13:05:00,217.13,217.33,217.13,217.33,2395.0,216.2006,216.3998,216.2006,216.3998,2395.0
2024-04-29 13:10:00,217.37,217.65,217.37,217.65,2356.0,216.4396,216.7184,216.4396,216.7184,2356.0
2024-04-29 13:15:00,217.63,217.78,217.6,217.72,2178.0,216.6985,216.8479,216.6686,216.7881,2178.0
2024-04-29 13:20:00,217.84,218.06,217.83,218.06,800.0,216.9076,217.1267,216.8976,217.1267,800.0
2024-04-29 13:25:00,218.13,218.45,218.13,218.37,2493.0,217.1964,217.515,217.1964,217.4353,2493.0
2024-04-29 13:30:00,218.45,218.45,218.17,218.41,1750.0,217.515,217.515,217.2362,217.4752,1750.0
2024-04-29 13:35:00,218.52,218.55,218.45,218.45,300.0,217.5847,217.6146,217.515,217.515,300.0
2024-04-29 13:40:00,218.44,218.55,218.4,218.44,1820.0,217.505,217.6146,217.4652,217.505,1820.0
2024-04-29 13:45:00,218.41,218.41,218.25,218.25,2081.0,217.4752,217.4752,217.3158,217.3158,2081.0
2024-04-29 13:50:00,218.26,218.26,218.14,218.18,1525.0,217.3258,217.3258,217.2063,217.2461,1525.0
2024-04-29 13:55:00,218.15,218.22,218.08,218.08,700.0,217.2163,217.286,217.1466,217.1466,700.0
2024-04-29 14:00:00,218.04,218.04,217.76,217.96,4195.0,217.1067,217.1067,216.8279,217.0271,4195.0
2024-04-29 14:05:00,217.93,217.95,217.81,217.95,2779.0,216.9972,217.0171,216.8777,217.0171,2779.0
2024-04-29 14:10:00,218.04,218.1,217.9,218.09,1850.0,217.1067,217.1665,216.9673,217.1565,1850.0
2024-04-29 14:15:00,218.18,218.22,218.07,218.07,1100.0,217.2461,217.286,217.1366,217.1366,1100.0
2024-04-29 14:20:00,218.19,218.27,218.19,218.27,650.0,217.2561,217.3358,217.2561,217.3358,650.0
2024-04-29 14:25:00,218.27,218.37,218.12,218.13,1100.0,217.3358,217.4353,217.1864,217.1964,1100.0
2024-04-29 14:30:00,217.94,217.94,217.47,217.54,4401.0,217.0072,217.0072,216.5392,216.6089,4401.0
2024-04-29 14:35:00,217.75,217.87,217.72,217.87,1836.0,216.818,216.9375,216.7881,216.9375,1836.0
2024-04-29 14:40:00,217.89,218.15,217.89,218.15,500.0,216.9574,217.2163,216.9574,217.2163,500.0
2024-04-29 14:45:00,218.14,218.16,218.1,218.15,650.0,217.2063,217.2262,217.1665,217.2163,650.0
2024-04-29 14:50:00,218.1,218.1,218.02,218.06,1100.0,217.1665,217.1665,217.0868,217.1267,1100.0
2024-04-29 14:55:00,218.09,218.28,218.07,218.19,700.0,217.1565,217.3457,217.1366,217.2561,700.0
2024-04-29 15:00:00,218.12,218.12,216.89,217.09,9448.0,217.1864,217.1864,215.9617,216.1608,9448.0
2024-04-29 15:05:00,217.2,217.42,216.72,217.41,5293.0,216.2703,216.4894,215.7924,216.4794,5293.0
2024-04-29 15:10:00,217.47,217.54,217.3,217.51,2828.0,216.5392,216.6089,216.3699,216.579,2828.0
2024-04-29 15:15:00,217.4,217.47,217.24,217.44,2141.0,216.4695,216.5392,216.3102,216.5093,2141.0
2024-04-29 15:20:00,217.43,217.75,217.43,217.47,2389.0,216.4994,216.818,216.4994,216.5392,2389.0
2024-04-29 15:25:00,217.62,217.62,217.35,217.53,2745.0,216.6885,216.6885,216.4197,216.5989,2745.0
2024-04-29 15:30:00,217.55,217.68,217.53,217.57,2394.0,216.6188,216.7483,216.5989,216.6388,2394.0
2024-04-29 15:35:00,217.57,217.73,217.48,217.68,3884.0,216.6388,216.7981,216.5491,216.7483,3884.0
2024-04-29 15:40:00,217.59,217.69,217.54,217.63,3129.0,216.6587,216.7582,216.6089,216.6985,3129.0
2024-04-29 15:45:00,217.56,217.74,217.56,217.68,4768.0,216.6288,216.808,216.6288,216.7483,4768.0
2024-04-29 15:50:00,217.65,218.4,217.65,218.34,9689.0,216.7184,217.4652,216.7184,217.4055,9689.0
2024-04-29 15:55:00,218.44,218.57,218.29,218.44,12613.0,217.505,217.6345,217.3557,217.505,12613.0
2024-04-30 09:30:00,217.27,218.42,217.27,218.42,4055.0,216.34,217.4851,216.34,217.4851,4055.0
2024-04-30 09:35:00,218.38,218.38,217.74,218.12,4209.0,217.4453,217.4453,216.808,217.1864,4209.0
2024-04-30 09:40:00,218.35,218.76,218.35,218.76,1332.0,217.4154,217.8237,217.4154,217.8237,1332.0
2024-04-30 09:45:00,218.85,218.85,218.18,218.46,5401.0,217.9133,217.9133,217.2461,217.5249,5401.0
2024-04-30 09:50:00,218.37,218.9,218.35,218.67,4904.0,217.4353,217.9631,217.4154,217.734,4904.0
2024-04-30 09:55:00,218.79,219.33,218.77,219.12,2826.0,217.8535,218.3912,217.8336,218.1821,2826.0
2024-04-30 10:00:00,219.32,219.61,218.92,219.01,7132.0,218.3813,218.67,217.983,218.0726,7132.0
2024-04-30 10:05:00,219.55,219.59,218.98,218.98,3668.0,218.6103,218.6501,218.0427,218.0427,3668.0
2024-04-30 10:10:00,219.0,219.0,218.45,218.79,2556.0,218.0626,218.0626,217.515,217.8535,2556.0
2024-04-30 10:15:00,218.85,219.08,218.85,219.03,1667.0,217.9133,218.1423,217.9133,218.0925,1667.0
2024-04-30 10:20:00,219.1,219.15,218.72,218.72,1300.0,218.1622,218.212,217.7838,217.7838,1300.0
2024-04-30 10:25:00,218.82,218.82,218.17,218.17,2040.0,217.8834,217.8834,217.2362,217.2362,2040.0
2024-04-30 10:30:00,218.0,218.24,217.88,218.2,2187.0,217.0669,217.3059,216.9474,217.2661,2187.0
2024-04-30 10:35:00,218.32,218.33,218.12,218.28,1810.0,217.3855,217.3955,217.1864,217.3457,1810.0
2024-04-30 10:40:00,218.63,218.72,218.55,218.6,4904.0,217.6942,217.7838,217.6146,217.6643,4904.0
2024-04-30 10:45:00,218.81,218.81,218.56,218.56,900.0,217.8734,217.8734,217.6245,217.6245,900.0
2024-04-30 10:50:00,218.6,218.6,218.06,218.25,2622.0,217.6643,217.6643,217.1267,217.3158,2622.0
2024-04-30 10:55:00,218.15,218.31,217.96,218.31,2058.0,217.2163,217.3756,217.0271,217.3756,2058.0
2024-04-30 11:00:00,218.42,218.42,217.98,218.04,3818.0,217.4851,217.4851,217.047,217.1067,3818.0
2024-04-30 11:05:00,218.07,218.22,217.52,217.66,4645.0,217.1366,217.286,216.589,216.7284,4645.0
2024-04-30 11:10:00,217.66,217.66,216.69,216.73,3260.0,216.7284,216.7284,215.7625,215.8023,3260.0
2024-04-30 11:15:00,216.72,217.25,216.72,217.25,11832.0,215.7924,216.3201,215.7924,216.3201,11832.0
2024-04-30 11:20:00,217.29,217.29,217.05,217.15,1645.0,216.36,216.36,216.121,216.2206,1645.0
2024-04-30 11:25:00,217.24,217.32,217.15,217.3,1800.0,216.3102,216.3898,216.2206,216.3699,1800.0
2024-04-30 11:30:00,217.25,217.25,216.82,216.99,7297.0,216.3201,216.3201,215.892,216.0612,7297.0
2024-04-30 11:35:00,217.04,217.14,216.91,216.95,2753.0,216.111,216.2106,215.9816,216.0214,2753.0
2024-04-30 11:40:00,216.87,216.87,216.31,216.63,4472.0,215.9418,215.9418,215.3841,215.7028,4472.0
2024-04-30 11:45:00,216.74,216.75,216.29,216.4,3008.0,215.8123,215.8223,215.3642,215.4738,3008.0
2024-04-30 11:50:00,216.42,216.52,216.31,216.46,2373.0,215.4937,215.5932,215.3841,215.5335,2373.0
2024-04-30 11:55:00,216.48,216.84,216.48,216.75,1399.0,215.5534,215.9119,215.5534,215.8223,1399.0
2024-04-30 12:00:00,216.87,216.87,216.62,216.62,2600.0,215.9418,215.9418,215.6928,215.6928,2600.0
2024-04-30 12:05:00,216.61,216.62,216.46,216.55,3411.0,215.6829,215.6928,215.5335,215.6231,3411.0
2024-04-30 12:10:00,216.58,216.88,216.55,216.88,1500.0,215.653,215.9517,215.6231,215.9517,1500.0
2024-04-30 12:15:00,216.9,216.98,216.74,216.98,1096.0,215.9716,216.0513,215.8123,216.0513,1096.0
2024-04-30 12:20:00,216.97,217.02,216.92,216.92,1598.0,216.0413,216.0911,215.9915,215.9915,1598.0
2024-04-30 12:25:00,216.78,216.82,216.71,216.72,1270.0,215.8521,215.892,215.7824,215.7924,1270.0
2024-04-30 12:30:00,216.51,216.51,215.88,215.88,2673.0,215.5833,215.5833,214.956,214.956,2673.0
2024-04-30 12:35:00,215.9,216.2,215.86,215.86,2293.0,214.9759,215.2746,214.9361,214.9361,2293.0
2024-04-30 12:40:00,215.79,215.79,215.37,215.49,1950.0,214.8664,214.8664,214.4482,214.5677,1950.0
2024-04-30 12:45:00,215.62,215.62,215.38,215.42,6271.0,214.6971,214.6971,214.4581,214.498,6271.0
2024-04-30 12:50:00,215.58,215.64,215.38,215.58,3959.0,214.6573,214.717,214.4581,214.6573,3959.0
2024-04-30 12:55:00,215.6,215.8,215.5,215.7,2784.0,214.6772,214.8763,214.5776,214.7768,2784.0
2024-04-30 13:00:00,215.6,216.08,215.6,215.76,1200.0,214.6772,215.1551,214.6772,214.8365,1200.0
2024-04-30 13:05:00,215.67,215.91,215.61,215.74,1900.0,214.7469,214.9859,214.6871,214.8166,1900.0
2024-04-30 13:10:00,215.76,215.79,215.2,215.39,3958.0,214.8365,214.8664,214.2789,214.4681,3958.0
2024-04-30 13:15:00,215.32,215.39,215.24,215.39,1029.0,214.3984,214.4681,214.3187,214.4681,1029.0
2024-04-30 13:20:00,215.36,215.62,215.36,215.62,800.0,214.4382,214.6971,214.4382,214.6971,800.0
2024-04-30 13:25:00,215.8,215.83,215.55,215.55,9747.0,214.8763,214.9062,214.6274,214.6274,9747.0
2024-04-30 13:30:00,215.53,215.76,215.49,215.76,2353.0,214.6075,214.8365,214.5677,214.8365,2353.0
2024-04-30 13:35:00,215.67,215.85,215.67,215.85,1800.0,214.7469,214.9261,214.7469,214.9261,1800.0
2024-04-30 13:40:00,215.81,215.96,215.73,215.81,4608.0,214.8863,215.0356,214.8066,214.8863,4608.0
2024-04-30 13:45:00,215.8,216.04,215.8,216.04,2172.0,214.8763,215.1153,214.8763,215.1153,2172.0
2024-04-30 13:50:00,216.0,216.29,215.98,216.24,7170.0,215.0755,215.3642,215.0556,215.3144,7170.0
2024-04-30 13:55:00,216.3,216.32,216.11,216.22,1900.0,215.3742,215.3941,215.185,215.2945,1900.0
2024-04-30 14:00:00,216.32,216.5,216.3,216.38,4443.0,215.3941,215.5733,215.3742,215.4538,4443.0
2024-04-30 14:05:00,216.36,216.36,215.99,216.07,6423.0,215.4339,215.4339,215.0655,215.1452,6423.0
2024-04-30 14:10:00,216.02,216.14,216.0,216.14,2343.0,215.0954,215.2149,215.0755,215.2149,2343.0
2024-04-30 14:15:00,216.04,216.1,215.88,215.96,1806.0,215.1153,215.175,214.956,215.0356,1806.0
2024-04-30 14:20:00,216.0,216.24,215.95,216.04,6645.0,215.0755,215.3144,215.0257,215.1153,6645.0
2024-04-30 14:25:00,216.06,216.14,215.78,215.78,11621.0,215.1352,215.2149,214.8564,214.8564,11621.0
2024-04-30 14:30:00,215.79,216.04,215.78,216.03,2379.0,214.8664,215.1153,214.8564,215.1053,2379.0
2024-04-30 14:35:00,216.25,216.39,216.19,216.39,1328.0,215.3244,215.4638,215.2647,215.4638,1328.0
2024-04-30 14:40:00,216.42,216.43,216.12,216.18,1816.0,215.4937,215.5036,215.195,215.2547,1816.0
2024-04-30 14:45:00,216.16,216.27,215.99,216.0,2736.0,215.2348,215.3443,215.0655,215.0755,2736.0
2024-04-30 14:50:00,215.98,215.98,215.67,215.69,1400.0,215.0556,215.0556,214.7469,214.7668,1400.0
2024-04-30 14:55:00,215.66,215.79,215.52,215.7,2427.0,214.7369,214.8664,214.5975,214.7768,2427.0
2024-04-30 15:00:00,215.62,215.94,215.56,215.77,3874.0,214.6971,215.0157,214.6374,214.8465,3874.0
2024-04-30 15:05:00,215.84,215.96,215.75,215.75,3008.0,214.9162,215.0356,214.8265,214.8265,3008.0
2024-04-30 15:10:00,215.75,215.86,215.66,215.72,6003.0,214.8265,214.9361,214.7369,214.7967,6003.0
2024-04-30 15:15:00,215.82,215.82,215.5,215.5,2893.0,214.8962,214.8962,214.5776,214.5776,2893.0
2024-04-30 15:20:00,215.49,215.59,215.16,215.33,10291.0,214.5677,214.6672,214.2391,214.4083,10291.0
2024-04-30 15:25:00,215.44,215.77,215.44,215.77,2192.0,214.5179,214.8465,214.5179,214.8465,2192.0
2024-04-30 15:30:00,215.75,215.99,215.74,215.88,6594.0,214.8265,215.0655,214.8166,214.956,6594.0
2024-04-30 15:35:00,215.93,216.0,215.62,215.68,9221.0,215.0058,215.0755,214.6971,214.7568,9221.0
2024-04-30 15:40:00,215.66,215.86,215.6,215.6,3239.0,214.7369,214.9361,214.6772,214.6772,3239.0
2024-04-30 15:45:00,215.67,216.02,215.65,216.02,6257.0,214.7469,215.0954,214.727,215.0954,6257.0
2024-04-30 15:50:00,215.97,215.97,214.86,214.93,19792.0,215.0456,215.0456,213.9404,214.0101,19792.0
2024-04-30 15:55:00,214.96,214.96,214.19,214.2,51484.0,214.0399,214.0399,213.2732,213.2832,51484.0
2024-05-01 09:30:00,211.14,211.69,210.66,211.22,16069.0,210.2363,210.7839,209.7583,210.3159,16069.0
2024-05-01 09:35:00,210.93,211.34,210.71,211.34,31804.0,210.0272,210.4354,209.8081,210.4354,31804.0
2024-05-01 09:40:00,211.16,212.1,211.16,211.5,5437.0,210.2562,211.1922,210.2562,210.5947,5437.0
2024-05-01 09:45:00,211.4,211.85,210.86,210.89,3521.0,210.4952,210.9432,209.9575,209.9873,3521.0
2024-05-01 09:50:00,210.97,211.33,210.73,210.74,5063.0,210.067,210.4255,209.828,209.838,5063.0
2024-05-01 09:55:00,210.87,210.88,210.12,210.3,6828.0,209.9674,209.9774,209.2206,209.3999,6828.0
2024-05-01 10:00:00,210.45,210.47,209.55,209.75,12180.0,209.5492,209.5691,208.6531,208.8522,12180.0
2024-05-01 10:05:00,209.63,209.97,209.36,209.4,3475.0,208.7327,209.0713,208.4639,208.5037,3475.0
2024-05-01 10:10:00,209.26,209.38,208.79,209.22,14980.0,208.3643,208.4838,207.8963,208.3245,14980.0
2024-05-01 10:15:00,209.22,209.42,208.97,209.42,32936.0,208.3245,208.5236,208.0756,208.5236,32936.0
2024-05-01 10:20:00,209.43,209.45,208.96,209.03,6242.0,208.5336,208.5535,208.0656,208.1353,6242.0
2024-05-01 10:25:00,209.28,209.76,208.99,209.53,4650.0,208.3842,208.8622,208.0955,208.6332,4650.0
2024-05-01 10:30:00,209.56,209.87,209.4,209.87,3073.0,208.663,208.9717,208.5037,208.9717,3073.0
2024-05-01 10:35:00,210.13,210.13,209.72,209.86,1800.0,209.2306,209.2306,208.8224,208.9618,1800.0
2024-05-01 10:40:00,209.82,209.82,209.5,209.64,3439.0,208.9219,208.9219,208.6033,208.7427,3439.0
2024-05-01 10:45:00,209.65,209.89,209.51,209.76,5948.0,208.7527,208.9916,208.6133,208.8622,5948.0
2024-05-01 10:50:00,209.75,209.92,209.6,209.77,4070.0,208.8522,209.0215,208.7029,208.8721,4070.0
2024-05-01 10:55:00,209.72,210.14,209.72,209.8,10118.0,208.8224,209.2406,208.8224,208.902,10118.0
2024-05-01 11:00:00,209.8,209.92,209.23,209.38,8540.0,208.902,209.0215,208.3345,208.4838,8540.0
2024-05-01 11:05:00,209.41,209.43,208.69,208.69,21803.0,208.5137,208.5336,207.7968,207.7968,21803.0
2024-05-01 11:10:00,208.81,208.84,208.3,208.32,11802.0,207.9162,207.9461,207.4084,207.4283,11802.0
2024-05-01 11:15:00,208.31,208.37,207.37,207.44,9487.0,207.4184,207.4781,206.4824,206.5521,9487.0
2024-05-01 11:20:00,207.47,208.08,207.45,207.78,6716.0,206.582,207.1894,206.5621,206.8907,6716.0
2024-05-01 11:25:00,207.88,208.05,207.67,208.01,14499.0,206.9902,207.1595,206.7811,207.1197,14499.0
2024-05-01 11:30:00,207.95,208.08,207.7,208.05,25423.0,207.0599,207.1894,206.811,207.1595,25423.0
2024-05-01 11:35:00,207.95,208.2,207.87,208.2,6022.0,207.0599,207.3089,206.9803,207.3089,6022.0
2024-05-01 11:40:00,208.25,208.41,208.19,208.19,6431.0,207.3586,207.518,207.2989,207.2989,6431.0
2024-05-01 11:45:00,208.22,208.24,207.8,207.8,4037.0,207.3288,207.3487,206.9106,206.9106,4037.0
2024-05-01 11:50:00,207.62,207.62,206.97,207.04,6021.0,206.7313,206.7313,206.0841,206.1538,6021.0
2024-05-01 11:55:00,207.13,207.27,206.57,206.58,5683.0,206.2434,206.3828,205.6858,205.6958,5683.0
2024-05-01 12:00:00,206.52,206.81,206.13,206.76,5817.0,205.6361,205.9248,205.2477,205.875,5817.0
2024-05-01 12:05:00,206.78,206.96,206.58,206.96,10682.0,205.8949,206.0742,205.6958,206.0742,10682.0
2024-05-01 12:10:00,207.05,207.42,207.04,207.41,9987.0,206.1638,206.5322,206.1538,206.5222,9987.0
2024-05-01 12:15:00,207.35,207.76,207.3,207.4,7667.0,206.4625,206.8707,206.4127,206.5123,7667.0
2024-05-01 12:20:00,207.42,207.64,207.37,207.38,5065.0,206.5322,206.7513,206.4824,206.4924,5065.0
2024-05-01 12:25:00,207.41,207.61,207.3,207.59,6050.0,206.5222,206.7214,206.4127,206.7015,6050.0
2024-05-01 12:30:00,207.55,207.58,207.0,207.0,4431.0,206.6616,206.6915,206.114,206.114,4431.0
2024-05-01 12:35:00,207.12,207.47,207.12,207.26,8926.0,206.2335,206.582,206.2335,206.3729,8926.0
2024-05-01 12:40:00,207.16,207.18,206.76,206.85,3799.0,206.2733,206.2932,205.875,205.9646,3799.0
2024-05-01 12:45:00,206.8,206.85,206.65,206.79,6950.0,205.9149,205.9646,205.7655,205.9049,6950.0
2024-05-01 12:50:00,206.75,207.01,206.47,206.94,2557.0,205.8651,206.124,205.5863,206.0543,2557.0
2024-05-01 12:55:00,207.05,207.05,206.81,206.85,3419.0,206.1638,206.1638,205.9248,205.9646,3419.0
2024-05-01 13:00:00,206.83,207.21,206.83,206.98,3264.0,205.9447,206.3231,205.9447,206.0941,3264.0
2024-05-01 13:05:00,206.98,207.12,206.91,207.04,4085.0,206.0941,206.2335,206.0244,206.1538,4085.0
2024-05-01 13:10:00,207.03,207.12,206.79,206.85,4934.0,206.1439,206.2335,205.9049,205.9646,4934.0
2024-05-01 13:15:00,206.88,206.88,206.69,206.69,3560.0,205.9945,205.9945,205.8053,205.8053,3560.0
2024-05-01 13:20:00,206.72,207.51,206.72,207.51,5750.0,205.8352,206.6218,205.8352,206.6218,5750.0
2024-05-01 13:25:00,207.45,207.64,207.24,207.55,5989.0,206.5621,206.7513,206.353,206.6616,5989.0
2024-05-01 13:30:00,207.6,207.74,207.46,207.73,3800.0,206.7114,206.8508,206.572,206.8409,3800.0
2024-05-01 13:35:00,207.79,208.48,207.77,208.04,3226.0,206.9006,207.5877,206.8807,207.1495,3226.0
2024-05-01 13:40:00,208.08,208.08,207.8,208.02,5035.0,207.1894,207.1894,206.9106,207.1296,5035.0
2024-05-01 13:45:00,207.97,208.51,207.97,208.4,6741.0,207.0798,207.6175,207.0798,207.508,6741.0
2024-05-01 13:50:00,208.4,208.77,208.34,208.77,9660.0,207.508,207.8764,207.4483,207.8764,9660.0
2024-05-01 13:55:00,208.69,208.69,208.21,208.25,19290.0,207.7968,207.7968,207.3188,207.3586,19290.0
2024-05-01 14:00:00,208.19,209.36,208.05,209.36,8290.0,207.2989,208.4639,207.1595,208.4639,8290.0
2024-05-01 14:05:00,209.48,209.48,208.66,208.86,15390.0,208.5834,208.5834,207.7669,207.966,15390.0
2024-05-01 14:10:00,208.64,208.89,208.37,208.76,5773.0,207.747,207.9959,207.4781,207.8665,5773.0
2024-05-01 14:15:00,208.84,208.84,208.44,208.77,4100.0,207.9461,207.9461,207.5478,207.8764,4100.0
2024-05-01 14:20:00,208.85,209.05,208.6,208.85,3400.0,207.9561,208.1552,207.7071,207.9561,3400.0
2024-05-01 14:25:00,208.99,210.3,208.99,210.27,18541.0,208.0955,209.3999,208.0955,209.37,18541.0
2024-05-01 14:30:00,210.2,210.33,208.37,209.99,11405.0,209.3003,209.4297,207.4781,209.0912,11405.0
2024-05-01 14:35:00,209.83,211.04,208.6,210.99,18733.0,208.9319,210.1367,207.7071,210.0869,18733.0
2024-05-01 14:40:00,211.01,212.97,210.83,212.97,36940.0,210.1068,212.0584,209.9276,212.0584,36940.0
2024-05-01 14:45:00,213.23,213.23,211.61,212.18,22042.0,212.3173,212.3173,210.7043,211.2718,22042.0
2024-05-01 14:50:00,212.28,213.02,212.27,213.02,13032.0,211.3714,212.1082,211.3614,212.1082,13032.0
2024-05-01 14:55:00,212.9,213.52,212.41,213.52,14450.0,211.9887,212.6061,211.5008,212.6061,14450.0
2024-05-01 15:00:00,213.53,214.54,213.4,213.4,104905.0,212.616,213.6217,212.4866,212.4866,104905.0
2024-05-01 15:05:00,213.33,213.8,212.8,213.74,18232.0,212.4169,212.8849,211.8892,212.8251,18232.0
2024-05-01 15:10:00,213.68,213.83,212.62,213.19,13809.0,212.7654,212.9148,211.7099,212.2775,13809.0
2024-05-01 15:15:00,213.36,213.54,212.92,213.02,17688.0,212.4468,212.626,212.0087,212.1082,17688.0
2024-05-01 15:20:00,212.86,212.94,211.79,212.63,17207.0,211.9489,212.0286,210.8835,211.7199,17207.0
2024-05-01 15:25:00,212.69,213.02,212.0,212.09,9185.0,211.7796,212.1082,211.0926,211.1822,9185.0
2024-05-01 15:30:00,211.95,211.95,210.75,210.81,24904.0,211.0428,211.0428,209.8479,209.9077,24904.0
2024-05-01 15:35:00,210.81,210.84,209.2,209.62,19403.0,209.9077,209.9376,208.3046,208.7228,19403.0
2024-05-01 15:40:00,209.67,210.4,209.26,209.64,27071.0,208.7726,209.4994,208.3643,208.7427,27071.0
2024-05-01 15:45:00,209.61,210.26,209.38,209.95,14131.0,208.7128,209.36,208.4838,209.0514,14131.0
2024-05-01 15:50:00,209.99,210.01,208.31,208.39,69936.0,209.0912,209.1111,207.4184,207.498,69936.0
2024-05-01 15:55:00,208.3,208.49,207.71,207.75,148031.0,207.4084,207.5976,206.821,206.8608,148031.0
2024-05-02 09:30:00,211.37,211.89,210.78,211.1,14012.0,210.4653,210.9831,209.8778,210.1964,14012.0
2024-05-02 09:35:00,211.2,211.71,210.7,211.43,3317.0,210.296,210.8038,209.7982,210.525,3317.0
2024-05-02 09:40:00,210.8,211.29,210.51,210.93,7386.0,209.8977,210.3856,209.609,210.0272,7386.0
2024-05-02 09:45:00,211.02,211.22,210.03,210.03,3604.0,210.1168,210.3159,209.131,209.131,3604.0
2024-05-02 09:50:00,209.79,210.37,209.71,210.3,7539.0,208.8921,209.4696,208.8124,209.3999,7539.0
2024-05-02 09:55:00,210.3,210.3,209.75,209.75,2372.0,209.3999,209.3999,208.8522,208.8522,2372.0
2024-05-02 10:00:00,209.51,209.53,208.25,208.96,13350.0,208.6133,208.6332,207.3586,208.0656,13350.0
2024-05-02 10:05:00,208.82,208.85,207.35,207.64,8633.0,207.9262,207.9561,206.4625,206.7513,8633.0
2024-05-02 10:10:00,207.63,208.71,207.63,208.71,4256.0,206.7413,207.8167,206.7413,207.8167,4256.0
2024-05-02 10:15:00,208.59,209.2,208.47,208.58,11862.0,207.6972,208.3046,207.5777,207.6872,11862.0
2024-05-02 10:20:00,208.69,209.25,208.26,209.19,5639.0,207.7968,208.3544,207.3686,208.2946,5639.0
2024-05-02 10:25:00,209.34,209.67,209.34,209.4,10849.0,208.444,208.7726,208.444,208.5037,10849.0
2024-05-02 10:30:00,209.47,209.86,209.47,209.71,5133.0,208.5734,208.9618,208.5734,208.8124,5133.0
2024-05-02 10:35:00,209.67,209.67,209.17,209.4,3698.0,208.7726,208.7726,208.2747,208.5037,3698.0
2024-05-02 10:40:00,209.55,209.65,208.58,208.88,2500.0,208.6531,208.7527,207.6872,207.9859,2500.0
2024-05-02 10:45:00,208.95,209.56,208.54,209.47,8896.0,208.0556,208.663,207.6474,208.5734,8896.0
2024-05-02 10:50:00,209.39,209.42,209.31,209.34,1400.0,208.4938,208.5236,208.4141,208.444,1400.0
2024-05-02 10:55:00,209.3,210.22,209.28,210.12,4379.0,208.4042,209.3202,208.3842,209.2206,4379.0
2024-05-02 11:00:00,210.19,210.41,210.03,210.3,4802.0,209.2903,209.5094,209.131,209.3999,4802.0
2024-05-02 11:05:00,210.3,210.9,210.23,210.86,8161.0,209.3999,209.9973,209.3302,209.9575,8161.0
2024-05-02 11:10:00,210.8,210.89,210.6,210.88,2167.0,209.8977,209.9873,209.6986,209.9774,2167.0
2024-05-02 11:15:00,210.85,210.94,210.62,210.62,2747.0,209.9475,210.0371,209.7185,209.7185,2747.0
2024-05-02 11:20:00,210.64,210.83,210.5,210.5,500.0,209.7384,209.9276,209.599,209.599,500.0
2024-05-02 11:25:00,210.67,210.67,210.33,210.33,2062.0,209.7683,209.7683,209.4297,209.4297,2062.0
2024-05-02 11:30:00,210.38,210.59,209.97,210.36,3071.0,209.4795,209.6886,209.0713,209.4596,3071.0
2024-05-02 11:35:00,210.38,210.41,210.2,210.21,1498.0,209.4795,209.5094,209.3003,209.3103,1498.0
2024-05-02 11:40:00,210.36,210.61,210.24,210.29,2454.0,209.4596,209.7085,209.3401,209.3899,2454.0
2024-05-02 11:45:00,210.28,210.41,210.27,210.31,1817.0,209.38,209.5094,209.37,209.4098,1817.0
2024-05-02 11:50:00,210.39,210.98,210.39,210.92,2867.0,209.4895,210.077,209.4895,210.0172,2867.0
2024-05-02 11:55:00,210.86,211.23,210.86,211.0,3918.0,209.9575,210.3259,209.9575,210.0969,3918.0
2024-05-02 12:00:00,210.99,210.99,210.66,210.72,1894.0,210.0869,210.0869,209.7583,209.8181,1894.0
2024-05-02 12:05:00,210.7,210.72,210.48,210.48,1600.0,209.7982,209.8181,209.5791,209.5791,1600.0
2024-05-02 12:10:00,210.37,210.41,210.11,210.11,1084.0,209.4696,209.5094,209.2107,209.2107,1084.0
2024-05-02 12:15:00,210.03,210.03,209.98,210.03,1500.0,209.131,209.131,209.0812,209.131,1500.0
2024-05-02 12:20:00,209.95,210.28,209.94,210.28,756.0,209.0514,209.38,209.0414,209.38,756.0
2024-05-02 12:25:00,210.4,210.4,210.16,210.16,453.0,209.4994,209.4994,209.2605,209.2605,453.0
2024-05-02 12:30:00,210.2,210.2,209.7,209.74,1820.0,209.3003,209.3003,208.8024,208.8423,1820.0
2024-05-02 12:35:00,209.58,209.65,209.4,209.64,2932.0,208.683,208.7527,208.5037,208.7427,2932.0
2024-05-02 12:40:00,209.73,209.79,209.72,209.73,667.0,208.8323,208.8921,208.8224,208.8323,667.0
2024-05-02 12:45:00,209.73,210.02,209.71,210.02,7432.0,208.8323,209.1211,208.8124,209.1211,7432.0
2024-05-02 12:50:00,209.96,210.12,209.9,210.12,4356.0,209.0613,209.2206,209.0016,209.2206,4356.0
2024-05-02 12:55:00,209.82,210.02,209.78,210.02,1068.0,208.9219,209.1211,208.8821,209.1211,1068.0
2024-05-02 13:00:00,210.09,210.23,210.09,210.23,2995.0,209.1908,209.3302,209.1908,209.3302,2995.0
2024-05-02 13:05:00,210.31,210.62,210.18,210.53,3100.0,209.4098,209.7185,209.2804,209.6289,3100.0
2024-05-02 13:10:00,210.48,210.94,210.41,210.84,5010.0,209.5791,210.0371,209.5094,209.9376,5010.0
2024-05-02 13:15:00,210.85,210.96,210.81,210.91,1544.0,209.9475,210.057,209.9077,210.0073,1544.0
2024-05-02 13:20:00,210.86,211.01,210.62,211.01,1605.0,209.9575,210.1068,209.7185,210.1068,1605.0
2024-05-02 13:25:00,211.0,211.22,210.88,211.16,2683.0,210.0969,210.3159,209.9774,210.2562,2683.0
2024-05-02 13:30:00,211.26,211.28,211.03,211.11,1383.0,210.3558,210.3757,210.1267,210.2064,1383.0
2024-05-02 13:35:00,210.76,210.93,210.74,210.85,16995.0,209.8579,210.0272,209.838,209.9475,16995.0
2024-05-02 13:40:00,210.75,210.79,210.59,210.76,7199.0,209.8479,209.8878,209.6886,209.8579,7199.0
2024-05-02 13:45:00,210.62,210.91,210.62,210.7,1595.0,209.7185,210.0073,209.7185,209.7982,1595.0
2024-05-02 13:50:00,210.83,210.83,210.62,210.62,667.0,209.9276,209.9276,209.7185,209.7185,667.0
2024-05-02 13:55:00,210.56,210.84,210.56,210.84,1367.0,209.6588,209.9376,209.6588,209.9376,1367.0
2024-05-02 14:00:00,210.8,211.01,210.8,211.0,1332.0,209.8977,210.1068,209.8977,210.0969,1332.0
2024-05-02 14:05:00,210.94,211.43,210.93,211.31,3039.0,210.0371,210.525,210.0272,210.4055,3039.0
2024-05-02 14:10:00,211.51,211.52,211.24,211.34,1716.0,210.6047,210.6146,210.3358,210.4354,1716.0
2024-05-02 14:15:00,211.25,211.31,211.01,211.1,945.0,210.3458,210.4055,210.1068,210.1964,945.0
2024-05-02 14:20:00,211.17,211.29,211.13,211.24,2267.0,210.2661,210.3856,210.2263,210.3358,2267.0
2024-05-02 14:25:00,211.31,211.54,211.31,211.47,5501.0,210.4055,210.6346,210.4055,210.5649,5501.0
2024-05-02 14:30:00,211.48,211.73,211.36,211.73,2406.0,210.5748,210.8238,210.4553,210.8238,2406.0
2024-05-02 14:35:00,211.78,211.94,211.76,211.78,8749.0,210.8735,211.0329,210.8536,210.8735,8749.0
2024-05-02 14:40:00,211.78,211.78,211.52,211.54,3400.0,210.8735,210.8735,210.6146,210.6346,3400.0
2024-05-02 14:45:00,211.65,212.0,211.58,211.86,5728.0,210.7441,211.0926,210.6744,210.9532,5728.0
2024-05-02 14:50:00,211.93,212.19,211.76,212.01,6723.0,211.0229,211.2818,210.8536,211.1026,6723.0
2024-05-02 14:55:00,211.91,212.11,211.86,212.03,3400.0,211.003,211.2021,210.9532,211.1225,3400.0
2024-05-02 15:00:00,212.12,212.14,211.82,212.14,6436.0,211.2121,211.232,210.9134,211.232,6436.0
2024-05-02 15:05:00,212.18,212.6,212.18,212.59,12935.0,211.2718,211.69,211.2718,211.6801,12935.0
2024-05-02 15:10:00,212.57,212.63,212.04,212.26,5300.0,211.6602,211.7199,211.1324,211.3515,5300.0
2024-05-02 15:15:00,212.26,212.52,212.03,212.19,3400.0,211.3515,211.6104,211.1225,211.2818,3400.0
2024-05-02 15:20:00,212.26,212.53,212.15,212.51,3399.0,211.3515,211.6203,211.242,211.6004,3399.0
2024-05-02 15:25:00,212.54,212.72,212.47,212.47,5351.0,211.6303,211.8095,211.5606,211.5606,5351.0
2024-05-02 15:30:00,212.41,212.6,212.23,212.37,8078.0,211.5008,211.69,211.3216,211.461,8078.0
2024-05-02 15:35:00,212.14,212.3,211.9,212.15,11777.0,211.232,211.3913,210.993,211.242,11777.0
2024-05-02 15:40:00,212.16,212.16,211.78,211.78,5764.0,211.2519,211.2519,210.8735,210.8735,5764.0
2024-05-02 15:45:00,211.69,211.88,211.53,211.57,9626.0,210.7839,210.9731,210.6246,210.6644,9626.0
2024-05-02 15:50:00,211.59,211.76,211.4,211.54,16948.0,210.6843,210.8536,210.4952,210.6346,16948.0
2024-05-02 15:55:00,211.6,212.13,211.51,212.12,38635.0,210.6943,211.222,210.6047,211.2121,38635.0
2024-05-03 09:30:00,216.06,216.18,215.18,215.86,7603.0,215.1352,215.2547,214.259,214.9361,7603.0
2024-05-03 09:35:00,215.8,216.27,215.58,215.74,7815.0,214.8763,215.3443,214.6573,214.8166,7815.0
2024-05-03 09:40:00,215.74,216.61,215.72,216.55,17443.0,214.8166,215.6829,214.7967,215.6231,17443.0
2024-05-03 09:45:00,216.52,217.85,216.52,217.84,17116.0,215.5932,216.9176,215.5932,216.9076,17116.0
2024-05-03 09:50:00,217.94,217.94,217.33,217.71,7477.0,217.0072,217.0072,216.3998,216.7782,7477.0
2024-05-03 09:55:00,217.82,218.11,217.61,217.71,2710.0,216.8877,217.1764,216.6786,216.7782,2710.0
2024-05-03 10:00:00,217.95,218.3,216.95,216.95,9035.0,217.0171,217.3656,216.0214,216.0214,9035.0
2024-05-03 10:05:00,216.7,217.48,216.55,216.97,16735.0,215.7725,216.5491,215.6231,216.0413,16735.0
2024-05-03 10:10:00,217.01,217.29,216.43,216.53,11973.0,216.0812,216.36,215.5036,215.6032,11973.0
2024-05-03 10:15:00,216.61,216.81,216.38,216.46,5900.0,215.6829,215.882,215.4538,215.5335,5900.0
2024-05-03 10:20:00,216.61,216.61,215.88,216.41,5307.0,215.6829,215.6829,214.956,215.4837,5307.0
2024-05-03 10:25:00,216.26,216.84,215.82,216.58,3613.0,215.3344,215.9119,214.8962,215.653,3613.0
2024-05-03 10:30:00,216.65,217.05,216.47,216.71,11106.0,215.7227,216.121,215.5435,215.7824,11106.0
2024-05-03 10:35:00,216.49,217.0,216.29,217.0,3528.0,215.5634,216.0712,215.3642,216.0712,3528.0
2024-05-03 10:40:00,217.02,217.5,216.68,217.49,13227.0,216.0911,216.5691,215.7526,216.5591,13227.0
2024-05-03 10:45:00,217.44,217.6,217.23,217.37,4458.0,216.5093,216.6686,216.3002,216.4396,4458.0
2024-05-03 10:50:00,217.29,217.29,216.55,216.65,2379.0,216.36,216.36,215.6231,215.7227,2379.0
2024-05-03 10:55:00,216.72,216.82,216.29,216.38,1300.0,215.7924,215.892,215.3642,215.4538,1300.0
2024-05-03 11:00:00,216.46,216.6,216.14,216.2,1959.0,215.5335,215.6729,215.2149,215.2746,1959.0
2024-05-03 11:05:00,216.1,216.59,216.07,216.12,3747.0,215.175,215.6629,215.1452,215.195,3747.0
2024-05-03 11:10:00,216.01,216.27,215.97,216.11,2631.0,215.0854,215.3443,215.0456,215.185,2631.0
2024-05-03 11:15:00,216.03,216.52,216.03,216.49,3765.0,215.1053,215.5932,215.1053,215.5634,3765.0
2024-05-03 11:20:00,216.28,216.66,216.21,216.54,4848.0,215.3543,215.7326,215.2846,215.6132,4848.0
2024-05-03 11:25:00,216.59,216.99,216.59,216.99,4931.0,215.6629,216.0612,215.6629,216.0612,4931.0
2024-05-03 11:30:00,216.99,217.38,216.99,217.31,4914.0,216.0612,216.4496,216.0612,216.3799,4914.0
2024-05-03 11:35:00,217.46,217.5,217.2,217.45,1916.0,216.5292,216.5691,216.2703,216.5193,1916.0
2024-05-03 11:40:00,217.49,217.51,217.32,217.38,3107.0,216.5591,216.579,216.3898,216.4496,3107.0
2024-05-03 11:45:00,217.43,217.52,217.22,217.32,1936.0,216.4994,216.589,216.2903,216.3898,1936.0
2024-05-03 11:50:00,217.37,217.78,217.37,217.76,2622.0,216.4396,216.8479,216.4396,216.8279,2622.0
2024-05-03 11:55:00,217.71,217.8,217.61,217.61,3083.0,216.7782,216.8678,216.6786,216.6786,3083.0
2024-05-03 12:00:00,217.58,217.62,217.36,217.62,1561.0,216.6487,216.6885,216.4297,216.6885,1561.0
2024-05-03 12:05:00,217.54,217.85,217.54,217.76,1200.0,216.6089,216.9176,216.6089,216.8279,1200.0
2024-05-03 12:10:00,217.88,217.88,217.63,217.63,3132.0,216.9474,216.9474,216.6985,216.6985,3132.0
2024-05-03 12:15:00,217.58,217.79,217.57,217.62,2485.0,216.6487,216.8578,216.6388,216.6885,2485.0
2024-05-03 12:20:00,217.56,217.77,217.42,217.69,4600.0,216.6288,216.8379,216.4894,216.7582,4600.0
2024-05-03 12:25:00,217.67,217.84,217.6,217.6,2900.0,216.7383,216.9076,216.6686,216.6686,2900.0
2024-05-03 12:30:00,217.62,217.78,217.49,217.49,2718.0,216.6885,216.8479,216.5591,216.5591,2718.0
2024-05-03 12:35:00,217.54,217.84,217.54,217.8,3492.0,216.6089,216.9076,216.6089,216.8678,3492.0
2024-05-03 12:40:00,217.87,217.88,217.64,217.73,2523.0,216.9375,216.9474,216.7085,216.7981,2523.0
2024-05-03 12:45:00,217.7,217.77,217.46,217.46,1800.0,216.7682,216.8379,216.5292,216.5292,1800.0
2024-05-03 12:50:00,217.48,217.49,217.15,217.15,1100.0,216.5491,216.5591,216.2206,216.2206,1100.0
2024-05-03 12:55:00,217.11,217.34,217.11,217.34,2307.0,216.1807,216.4097,216.1807,216.4097,2307.0
2024-05-03 13:00:00,217.34,217.4,217.3,217.33,1735.0,216.4097,216.4695,216.3699,216.3998,1735.0
2024-05-03 13:05:00,217.32,217.59,217.3,217.52,2082.0,216.3898,216.6587,216.3699,216.589,2082.0
2024-05-03 13:10:00,217.55,217.76,217.53,217.75,1035.0,216.6188,216.8279,216.5989,216.818,1035.0
2024-05-03 13:15:00,217.69,217.82,217.6,217.68,3752.0,216.7582,216.8877,216.6686,216.7483,3752.0
2024-05-03 13:20:00,217.74,217.74,217.52,217.52,2013.0,216.808,216.808,216.589,216.589,2013.0
2024-05-03 13:25:00,217.51,217.64,217.3,217.3,2730.0,216.579,216.7085,216.3699,216.3699,2730.0
2024-05-03 13:30:00,217.31,217.34,216.92,217.22,1831.0,216.3799,216.4097,215.9915,216.2903,1831.0
2024-05-03 13:35:00,217.26,217.31,217.18,217.3,8724.0,216.3301,216.3799,216.2504,216.3699,8724.0
2024-05-03 13:40:00,217.34,217.39,217.08,217.14,3500.0,216.4097,216.4595,216.1509,216.2106,3500.0
2024-05-03 13:45:00,217.13,217.28,217.11,217.28,1023.0,216.2006,216.35,216.1807,216.35,1023.0
2024-05-03 13:50:00,217.26,217.48,217.26,217.46,4517.0,216.3301,216.5491,216.3301,216.5292,4517.0
2024-05-03 13:55:00,217.47,217.52,217.32,217.32,2537.0,216.5392,216.589,216.3898,216.3898,2537.0
2024-05-03 14:00:00,217.28,217.49,217.28,217.49,2091.0,216.35,216.5591,216.35,216.5591,2091.0
2024-05-03 14:05:00,217.46,217.9,217.46,217.88,5806.0,216.5292,216.9673,216.5292,216.9474,5806.0
2024-05-03 14:10:00,217.9,218.08,217.84,217.94,7282.0,216.9673,217.1466,216.9076,217.0072,7282.0
2024-05-03 14:15:00,217.98,218.12,217.93,218.09,2350.0,217.047,217.1864,216.9972,217.1565,2350.0
2024-05-03 14:20:00,218.1,218.1,217.94,217.99,1200.0,217.1665,217.1665,217.0072,217.057,1200.0
2024-05-03 14:25:00,217.9,218.17,217.9,218.09,1600.0,216.9673,217.2362,216.9673,217.1565,1600.0
2024-05-03 14:30:00,218.05,218.09,217.98,218.0,1047.0,217.1167,217.1565,217.047,217.0669,1047.0
2024-05-03 14:35:00,218.0,218.05,217.89,217.89,1800.0,217.0669,217.1167,216.9574,216.9574,1800.0
2024-05-03 14:40:00,217.78,218.02,217.75,217.84,6583.0,216.8479,217.0868,216.818,216.9076,6583.0
2024-05-03 14:45:00,217.83,217.83,217.68,217.78,400.0,216.8976,216.8976,216.7483,216.8479,400.0
2024-05-03 14:50:00,217.87,217.91,217.78,217.78,4888.0,216.9375,216.9773,216.8479,216.8479,4888.0
2024-05-03 14:55:00,217.76,217.76,217.53,217.67,13932.0,216.8279,216.8279,216.5989,216.7383,13932.0
2024-05-03 15:00:00,217.66,217.9,217.45,217.9,4812.0,216.7284,216.9673,216.5193,216.9673,4812.0
2024-05-03 15:05:00,217.93,218.0,217.9,217.91,3108.0,216.9972,217.0669,216.9673,216.9773,3108.0
2024-05-03 15:10:00,217.93,217.93,217.71,217.82,3497.0,216.9972,216.9972,216.7782,216.8877,3497.0
2024-05-03 15:15:00,217.72,217.91,217.57,217.57,4314.0,216.7881,216.9773,216.6388,216.6388,4314.0
2024-05-03 15:20:00,217.56,217.76,217.56,217.76,3700.0,216.6288,216.8279,216.6288,216.8279,3700.0
2024-05-03 15:25:00,217.74,217.93,217.71,217.87,3864.0,216.808,216.9972,216.7782,216.9375,3864.0
2024-05-03 15:30:00,217.87,217.87,217.52,217.52,4923.0,216.9375,216.9375,216.589,216.589,4923.0
2024-05-03 15:35:00,217.54,217.81,217.52,217.72,9574.0,216.6089,216.8777,216.589,216.7881,9574.0
2024-05-03 15:40:00,217.7,217.81,217.65,217.71,14610.0,216.7682,216.8777,216.7184,216.7782,14610.0
2024-05-03 15:45:00,217.64,217.64,217.36,217.39,20548.0,216.7085,216.7085,216.4297,216.4595,20548.0
2024-05-03 15:50:00,217.4,217.8,217.32,217.63,45884.0,216.4695,216.8678,216.3898,216.6985,45884.0
2024-05-03 15:55:00,217.61,217.75,217.54,217.7,62710.0,216.6786,216.818,216.6089,216.7682,62710.0
2024-05-06 09:30:00,219.1,219.23,218.22,219.0,6464.0,218.1622,218.2916,217.286,218.0626,6464.0
2024-05-06 09:35:00,219.13,219.68,218.86,219.21,10785.0,218.1921,218.7397,217.9232,218.2717,10785.0
2024-05-06 09:40:00,219.18,220.02,219.15,219.95,4675.0,218.2419,219.0783,218.212,219.0086,4675.0
2024-05-06 09:45:00,220.0,220.78,220.0,220.72,3769.0,219.0584,219.835,219.0584,219.7753,3769.0
2024-05-06 09:50:00,220.77,221.27,220.53,221.08,3114.0,219.8251,220.3229,219.5861,220.1337,3114.0
2024-05-06 09:55:00,220.95,221.39,220.76,221.39,1785.0,220.0043,220.4424,219.8151,220.4424,1785.0
2024-05-06 10:00:00,221.57,221.57,220.99,221.0,2332.0,220.6216,220.6216,220.0441,220.0541,2332.0
2024-05-06 10:05:00,220.95,221.41,220.9,221.18,3531.0,220.0043,220.4623,219.9545,220.2333,3531.0
2024-05-06 10:10:00,221.08,221.08,220.79,221.06,2471.0,220.1337,220.1337,219.845,220.1138,2471.0
2024-05-06 10:15:00,220.96,221.1,220.92,221.1,2298.0,220.0142,220.1536,219.9744,220.1536,2298.0
2024-05-06 10:20:00,221.05,221.33,220.94,221.18,3229.0,220.1039,220.3827,219.9943,220.2333,3229.0
2024-05-06 10:25:00,221.21,221.29,220.89,221.04,2007.0,220.2632,220.3428,219.9445,220.0939,2007.0
2024-05-06 10:30:00,221.05,221.05,220.89,220.93,810.0,220.1039,220.1039,219.9445,219.9844,810.0
2024-05-06 10:35:00,220.84,221.25,220.84,221.13,463.0,219.8948,220.303,219.8948,220.1835,463.0
2024-05-06 10:40:00,221.21,221.28,221.08,221.08,500.0,220.2632,220.3329,220.1337,220.1337,500.0
2024-05-06 10:45:00,220.81,221.04,220.81,221.04,700.0,219.8649,220.0939,219.8649,220.0939,700.0
2024-05-06 10:50:00,220.95,221.22,220.79,220.79,2582.0,220.0043,220.2731,219.845,219.845,2582.0
2024-05-06 10:55:00,220.78,220.94,220.7,220.77,937.0,219.835,219.9943,219.7554,219.8251,937.0
2024-05-06 11:00:00,220.87,220.87,220.55,220.69,1300.0,219.9246,219.9246,219.606,219.7454,1300.0
2024-05-06 11:05:00,220.58,220.74,220.58,220.73,1931.0,219.6359,219.7952,219.6359,219.7852,1931.0
2024-05-06 11:10:00,220.92,220.95,220.78,220.78,1147.0,219.9744,220.0043,219.835,219.835,1147.0
2024-05-06 11:15:00,220.78,220.78,220.75,220.76,3147.0,219.835,219.835,219.8051,219.8151,3147.0
2024-05-06 11:20:00,220.72,220.99,220.61,220.91,2107.0,219.7753,220.0441,219.6657,219.9645,2107.0
2024-05-06 11:25:00,220.96,221.11,220.87,221.11,2151.0,220.0142,220.1636,219.9246,220.1636,2151.0
2024-05-06 11:30:00,221.13,221.34,221.03,221.31,1988.0,220.1835,220.3926,220.0839,220.3627,1988.0
2024-05-06 11:35:00,221.33,221.5,221.32,221.44,11270.0,220.3827,220.5519,220.3727,220.4922,11270.0
2024-05-06 11:40:00,221.42,221.61,221.42,221.58,7007.0,220.4723,220.6615,220.4723,220.6316,7007.0
2024-05-06 11:45:00,221.6,221.75,221.55,221.66,1950.0,220.6515,220.8009,220.6017,220.7112,1950.0
2024-05-06 11:50:00,221.74,221.79,221.55,221.55,1668.0,220.7909,220.8407,220.6017,220.6017,1668.0
2024-05-06 11:55:00,221.61,221.64,221.58,221.58,871.0,220.6615,220.6913,220.6316,220.6316,871.0
2024-05-06 12:00:00,221.5,221.5,221.3,221.44,4422.0,220.5519,220.5519,220.3528,220.4922,4422.0
2024-05-06 12:05:00,221.36,221.58,221.36,221.54,1605.0,220.4125,220.6316,220.4125,220.5918,1605.0
2024-05-06 12:10:00,221.56,221.56,221.42,221.44,2000.0,220.6117,220.6117,220.4723,220.4922,2000.0
2024-05-06 12:15:00,221.47,221.49,221.31,221.42,4250.0,220.5221,220.542,220.3627,220.4723,4250.0
2024-05-06 12:20:00,221.35,221.35,220.99,221.09,4487.0,220.4026,220.4026,220.0441,220.1437,4487.0
2024-05-06 12:25:00,221.11,221.3,221.11,221.3,2252.0,220.1636,220.3528,220.1636,220.3528,2252.0
2024-05-06 12:30:00,221.25,221.32,221.13,221.32,3644.0,220.303,220.3727,220.1835,220.3727,3644.0
2024-05-06 12:35:00,221.36,221.57,221.35,221.57,4000.0,220.4125,220.6216,220.4026,220.6216,4000.0
2024-05-06 12:40:00,221.52,221.55,221.48,221.55,1100.0,220.5718,220.6017,220.532,220.6017,1100.0
2024-05-06 12:45:00,221.61,221.71,221.27,221.38,5831.0,220.6615,220.761,220.3229,220.4324,5831.0
2024-05-06 12:50:00,221.34,221.34,221.22,221.34,4181.0,220.3926,220.3926,220.2731,220.3926,4181.0
2024-05-06 12:55:00,221.35,221.67,221.29,221.67,3149.0,220.4026,220.7212,220.3428,220.7212,3149.0
2024-05-06 13:00:00,221.69,221.76,221.61,221.64,2550.0,220.7411,220.8108,220.6615,220.6913,2550.0
2024-05-06 13:05:00,221.62,221.73,221.5,221.5,3629.0,220.6714,220.7809,220.5519,220.5519,3629.0
2024-05-06 13:10:00,221.39,221.53,221.25,221.53,2097.0,220.4424,220.5818,220.303,220.5818,2097.0
2024-05-06 13:15:00,221.5,221.5,221.36,221.44,1200.0,220.5519,220.5519,220.4125,220.4922,1200.0
2024-05-06 13:20:00,221.54,221.59,221.5,221.58,1550.0,220.5918,220.6415,220.5519,220.6316,1550.0
2024-05-06 13:25:00,221.48,221.66,221.48,221.65,1086.0,220.532,220.7112,220.532,220.7013,1086.0
2024-05-06 13:30:00,221.59,221.64,221.57,221.63,1805.0,220.6415,220.6913,220.6216,220.6814,1805.0
2024-05-06 13:35:00,221.63,221.69,221.56,221.58,2403.0,220.6814,220.7411,220.6117,220.6316,2403.0
2024-05-06 13:40:00,221.59,221.73,221.51,221.73,2000.0,220.6415,220.7809,220.5619,220.7809,2000.0
2024-05-06 13:45:00,221.72,221.81,221.55,221.58,2900.0,220.771,220.8606,220.6017,220.6316,2900.0
2024-05-06 13:50:00,221.66,221.84,221.66,221.84,1000.0,220.7112,220.8905,220.7112,220.8905,1000.0
2024-05-06 13:55:00,221.85,221.86,221.75,221.83,1654.0,220.9004,220.9104,220.8009,220.8805,1654.0
2024-05-06 14:00:00,221.73,221.97,221.73,221.93,18669.0,220.7809,221.0199,220.7809,220.9801,18669.0
2024-05-06 14:05:00,221.95,221.98,221.8,221.85,11607.0,221.0,221.0299,220.8506,220.9004,11607.0
2024-05-06 14:10:00,221.87,221.88,221.76,221.81,5225.0,220.9203,220.9303,220.8108,220.8606,5225.0
2024-05-06 14:15:00,221.84,221.88,221.75,221.87,2507.0,220.8905,220.9303,220.8009,220.9203,2507.0
2024-05-06 14:20:00,221.86,221.89,221.69,221.89,4200.0,220.9104,220.9403,220.7411,220.9403,4200.0
2024-05-06 14:25:00,221.9,222.13,221.88,222.1,3788.0,220.9502,221.1792,220.9303,221.1494,3788.0
2024-05-06 14:30:00,222.14,222.14,221.93,221.99,3964.0,221.1892,221.1892,220.9801,221.0398,3964.0
2024-05-06 14:35:00,222.0,222.06,221.93,221.96,4545.0,221.0498,221.1095,220.9801,221.01,4545.0
2024-05-06 14:40:00,222.02,222.18,221.97,222.06,7254.0,221.0697,221.229,221.0199,221.1095,7254.0
2024-05-06 14:45:00,222.11,222.16,221.94,222.07,6826.0,221.1593,221.2091,220.99,221.1195,6826.0
2024-05-06 14:50:00,222.06,222.16,221.96,222.14,11360.0,221.1095,221.2091,221.01,221.1892,11360.0
2024-05-06 14:55:00,222.16,222.27,222.06,222.06,4998.0,221.2091,221.3186,221.1095,221.1095,4998.0
2024-05-06 15:00:00,222.02,222.02,221.76,221.89,6184.0,221.0697,221.0697,220.8108,220.9403,6184.0
2024-05-06 15:05:00,221.94,222.12,221.92,222.12,2389.0,220.99,221.1693,220.9701,221.1693,2389.0
2024-05-06 15:10:00,222.13,222.15,221.9,221.92,1500.0,221.1792,221.1992,220.9502,220.9701,1500.0
2024-05-06 15:15:00,221.95,221.98,221.82,221.93,4784.0,221.0,221.0299,220.8706,220.9801,4784.0
2024-05-06 15:20:00,222.01,222.02,221.94,221.94,1700.0,221.0597,221.0697,220.99,220.99,1700.0
2024-05-06 15:25:00,221.97,222.01,221.87,221.87,1200.0,221.0199,221.0597,220.9203,220.9203,1200.0
2024-05-06 15:30:00,221.8,221.97,221.6,221.61,6248.0,220.8506,221.0199,220.6515,220.6615,6248.0
2024-05-06 15:35:00,221.58,222.05,221.58,221.96,4120.0,220.6316,221.0996,220.6316,221.01,4120.0
2024-05-06 15:40:00,221.95,222.03,221.89,221.94,3928.0,221.0,221.0797,220.9403,220.99,3928.0
2024-05-06 15:45:00,221.93,222.15,221.83,221.97,12461.0,220.9801,221.1992,220.8805,221.0199,12461.0
2024-05-06 15:50:00,221.99,222.28,221.86,222.27,29179.0,221.0398,221.3286,220.9104,221.3186,29179.0
2024-05-06 15:55:00,222.26,222.67,222.2,222.67,36757.0,221.3087,221.7169,221.2489,221.7169,36757.0
2024-05-07 09:30:00,222.34,222.82,222.28,222.38,5500.0,221.3883,221.8663,221.3286,221.4282,5500.0
2024-05-07 09:35:00,222.35,222.6,222.14,222.43,2084.0,221.3983,221.6472,221.1892,221.478,2084.0
2024-05-07 09:40:00,222.2,222.22,221.82,222.04,3432.0,221.2489,221.2689,220.8706,221.0896,3432.0
2024-05-07 09:45:00,222.11,222.29,221.79,221.79,2825.0,221.1593,221.3386,220.8407,220.8407,2825.0
2024-05-07 09:50:00,221.54,221.55,220.9,221.32,5121.0,220.5918,220.6017,219.9545,220.3727,5121.0
2024-05-07 09:55:00,221.6,221.62,220.85,220.86,5464.0,220.6515,220.6714,219.9047,219.9147,5464.0
2024-05-07 10:00:00,220.94,221.18,220.77,221.11,8340.0,219.9943,220.2333,219.8251,220.1636,8340.0
2024-05-07 10:05:00,221.0,221.38,221.0,221.23,4074.0,220.0541,220.4324,220.0541,220.2831,4074.0
2024-05-07 10:10:00,221.31,221.48,221.26,221.46,5904.0,220.3627,220.532,220.313,220.5121,5904.0
2024-05-07 10:15:00,221.61,221.77,221.53,221.53,3234.0,220.6615,220.8208,220.5818,220.5818,3234.0
2024-05-07 10:20:00,221.52,221.52,220.76,221.0,3001.0,220.5718,220.5718,219.8151,220.0541,3001.0
2024-05-07 10:25:00,221.07,221.42,221.07,221.42,1346.0,220.1238,220.4723,220.1238,220.4723,1346.0
2024-05-07 10:30:00,221.42,221.51,221.31,221.49,2191.0,220.4723,220.5619,220.3627,220.542,2191.0
2024-05-07 10:35:00,221.51,221.76,221.51,221.56,3442.0,220.5619,220.8108,220.5619,220.6117,3442.0
2024-05-07 10:40:00,221.58,222.0,221.56,221.72,2527.0,220.6316,221.0498,220.6117,220.771,2527.0
2024-05-07 10:45:00,221.75,221.99,221.75,221.99,1869.0,220.8009,221.0398,220.8009,221.0398,1869.0
2024-05-07 10:50:00,222.09,222.32,222.08,222.32,2619.0,221.1394,221.3684,221.1295,221.3684,2619.0
2024-05-07 10:55:00,222.36,222.59,222.32,222.53,4256.0,221.4083,221.6373,221.3684,221.5775,4256.0
2024-05-07 11:00:00,222.68,222.68,222.43,222.48,2376.0,221.7269,221.7269,221.478,221.5277,2376.0
2024-05-07 11:05:00,222.37,222.58,222.25,222.25,5654.0,221.4182,221.6273,221.2987,221.2987,5654.0
2024-05-07 11:10:00,222.27,222.42,222.24,222.42,4391.0,221.3186,221.468,221.2888,221.468,4391.0
2024-05-07 11:15:00,222.36,222.54,222.34,222.54,6417.0,221.4083,221.5875,221.3883,221.5875,6417.0
2024-05-07 11:20:00,222.55,222.69,222.15,222.3,4228.0,221.5974,221.7368,221.1992,221.3485,4228.0
2024-05-07 11:25:00,222.38,222.51,222.36,222.36,1183.0,221.4282,221.5576,221.4083,221.4083,1183.0
2024-05-07 11:30:00,222.34,222.47,222.17,222.17,2829.0,221.3883,221.5178,221.2191,221.2191,2829.0
2024-05-07 11:35:00,222.21,222.47,222.21,222.41,6089.0,221.2589,221.5178,221.2589,221.458,6089.0
2024-05-07 11:40:00,222.44,222.66,222.34,222.66,1900.0,221.4879,221.707,221.3883,221.707,1900.0
2024-05-07 11:45:00,222.62,222.72,222.61,222.67,1200.0,221.6671,221.7667,221.6572,221.7169,1200.0
2024-05-07 11:50:00,222.66,222.8,222.66,222.8,1100.0,221.707,221.8464,221.707,221.8464,1100.0
2024-05-07 11:55:00,222.76,222.84,222.66,222.84,1300.0,221.8065,221.8862,221.707,221.8862,1300.0
2024-05-07 12:00:00,222.78,222.91,222.74,222.78,913.0,221.8265,221.9559,221.7866,221.8265,913.0
2024-05-07 12:05:00,222.8,223.05,222.74,223.05,7041.0,221.8464,222.0953,221.7866,222.0953,7041.0
2024-05-07 12:10:00,223.05,223.17,222.86,222.86,1229.0,222.0953,222.2148,221.9061,221.9061,1229.0
2024-05-07 12:15:00,222.93,223.16,222.9,223.06,1724.0,221.9758,222.2048,221.9459,222.1053,1724.0
2024-05-07 12:20:00,223.09,223.09,222.98,223.04,1662.0,222.1351,222.1351,222.0256,222.0853,1662.0
2024-05-07 12:25:00,223.11,223.11,223.01,223.05,3503.0,222.155,222.155,222.0555,222.0953,3503.0
2024-05-07 12:30:00,223.06,223.06,222.65,222.67,7849.0,222.1053,222.1053,221.697,221.7169,7849.0
2024-05-07 12:35:00,222.66,222.9,222.59,222.9,6862.0,221.707,221.9459,221.6373,221.9459,6862.0
2024-05-07 12:40:00,222.92,222.99,222.78,222.78,6481.0,221.9659,222.0356,221.8265,221.8265,6481.0
2024-05-07 12:45:00,222.75,222.85,222.66,222.85,3900.0,221.7966,221.8962,221.707,221.8962,3900.0
2024-05-07 12:50:00,222.84,222.84,222.51,222.53,4354.0,221.8862,221.8862,221.5576,221.5775,4354.0
2024-05-07 12:55:00,222.52,222.61,222.48,222.59,1500.0,221.5676,221.6572,221.5277,221.6373,1500.0
2024-05-07 13:00:00,222.75,222.75,222.66,222.66,431.0,221.7966,221.7966,221.707,221.707,431.0
2024-05-07 13:05:00,222.69,222.75,222.66,222.75,900.0,221.7368,221.7966,221.707,221.7966,900.0
2024-05-07 13:10:00,222.75,222.79,222.74,222.78,700.0,221.7966,221.8364,221.7866,221.8265,700.0
2024-05-07 13:15:00,222.71,222.71,222.58,222.7,1050.0,221.7568,221.7568,221.6273,221.7468,1050.0
2024-05-07 13:20:00,222.74,222.87,222.66,222.87,1400.0,221.7866,221.9161,221.707,221.9161,1400.0
2024-05-07 13:25:00,222.9,223.0,222.82,222.93,1654.0,221.9459,222.0455,221.8663,221.9758,1654.0
2024-05-07 13:30:00,222.98,222.99,222.74,222.78,2239.0,222.0256,222.0356,221.7866,221.8265,2239.0
2024-05-07 13:35:00,222.81,222.81,222.58,222.58,1742.0,221.8563,221.8563,221.6273,221.6273,1742.0
2024-05-07 13:40:00,222.62,222.62,222.4,222.4,1388.0,221.6671,221.6671,221.4481,221.4481,1388.0
2024-05-07 13:45:00,222.45,222.48,221.67,221.67,7197.0,221.4979,221.5277,220.7212,220.7212,7197.0
2024-05-07 13:50:00,221.62,222.05,221.62,221.78,3023.0,220.6714,221.0996,220.6714,220.8307,3023.0
2024-05-07 13:55:00,221.63,221.65,221.11,221.11,4250.0,220.6814,220.7013,220.1636,220.1636,4250.0
2024-05-07 14:00:00,221.36,221.58,221.36,221.58,3404.0,220.4125,220.6316,220.4125,220.6316,3404.0
2024-05-07 14:05:00,221.6,221.64,221.23,221.38,1353.0,220.6515,220.6913,220.2831,220.4324,1353.0
2024-05-07 14:10:00,221.36,221.62,221.36,221.62,2600.0,220.4125,220.6714,220.4125,220.6714,2600.0
2024-05-07 14:15:00,221.49,221.57,221.3,221.3,1500.0,220.542,220.6216,220.3528,220.3528,1500.0
2024-05-07 14:20:00,221.34,221.6,221.24,221.3,4050.0,220.3926,220.6515,220.293,220.3528,4050.0
2024-05-07 14:25:00,221.32,221.41,221.08,221.25,2000.0,220.3727,220.4623,220.1337,220.303,2000.0
2024-05-07 14:30:00,221.15,221.35,220.71,220.85,5824.0,220.2034,220.4026,219.7653,219.9047,5824.0
2024-05-07 14:35:00,220.9,221.07,220.8,220.93,4400.0,219.9545,220.1238,219.8549,219.9844,4400.0
2024-05-07 14:40:00,221.0,221.27,221.0,221.27,2500.0,220.0541,220.3229,220.0541,220.3229,2500.0
2024-05-07 14:45:00,221.26,221.33,221.14,221.2,2800.0,220.313,220.3827,220.1935,220.2532,2800.0
2024-05-07 14:50:00,221.18,221.31,221.09,221.16,4640.0,220.2333,220.3627,220.1437,220.2134,4640.0
2024-05-07 14:55:00,221.15,221.29,221.15,221.26,1300.0,220.2034,220.3428,220.2034,220.313,1300.0
2024-05-07 15:00:00,221.21,221.34,221.12,221.32,1650.0,220.2632,220.3926,220.1736,220.3727,1650.0
2024-05-07 15:05:00,221.35,221.58,221.34,221.54,1900.0,220.4026,220.6316,220.3926,220.5918,1900.0
2024-05-07 15:10:00,221.62,221.63,221.15,221.34,7297.0,220.6714,220.6814,220.2034,220.3926,7297.0
2024-05-07 15:15:00,221.25,221.27,220.9,221.1,7028.0,220.303,220.3229,219.9545,220.1536,7028.0
2024-05-07 15:20:00,221.11,221.37,221.02,221.35,7621.0,220.1636,220.4225,220.074,220.4026,7621.0
2024-05-07 15:25:00,221.35,221.35,221.05,221.08,4384.0,220.4026,220.4026,220.1039,220.1337,4384.0
2024-05-07 15:30:00,221.04,221.06,220.82,220.96,4690.0,220.0939,220.1138,219.8748,220.0142,4690.0
2024-05-07 15:35:00,220.99,221.16,220.83,221.06,4635.0,220.0441,220.2134,219.8848,220.1138,4635.0
2024-05-07 15:40:00,221.08,221.11,220.78,220.78,9856.0,220.1337,220.1636,219.835,219.835,9856.0
2024-05-07 15:45:00,220.78,221.16,220.78,221.15,7290.0,219.835,220.2134,219.835,220.2034,7290.0
2024-05-07 15:50:00,221.26,221.38,220.99,221.01,20973.0,220.313,220.4324,220.0441,220.064,20973.0
2024-05-07 15:55:00,221.03,221.03,220.67,220.73,47009.0,220.0839,220.0839,219.7255,219.7852,47009.0
2024-05-08 09:30:00,218.73,219.51,218.7,219.07,13357.0,217.7938,218.5705,217.7639,218.1323,13357.0
2024-05-08 09:35:00,219.18,220.03,219.18,220.03,2750.0,218.2419,219.0882,218.2419,219.0882,2750.0
2024-05-08 09:40:00,219.73,219.82,219.55,219.8,582.0,218.7895,218.8791,218.6103,218.8592,582.0
2024-05-08 09:45:00,220.03,220.99,219.79,220.97,10946.0,219.0882,220.0441,218.8493,220.0242,10946.0
2024-05-08 09:50:00,220.87,221.01,220.68,220.68,3618.0,219.9246,220.064,219.7354,219.7354,3618.0
2024-05-08 09:55:00,220.99,221.25,220.98,221.25,4867.0,220.0441,220.303,220.0342,220.303,4867.0
2024-05-08 10:00:00,221.14,221.5,221.02,221.27,4425.0,220.1935,220.5519,220.074,220.3229,4425.0
2024-05-08 10:05:00,221.17,221.42,220.79,220.86,5350.0,220.2233,220.4723,219.845,219.9147,5350.0
2024-05-08 10:10:00,220.98,221.01,220.43,220.55,4250.0,220.0342,220.064,219.4865,219.606,4250.0
2024-05-08 10:15:00,220.58,220.79,220.35,220.72,3063.0,219.6359,219.845,219.4069,219.7753,3063.0
2024-05-08 10:20:00,220.67,221.34,220.67,221.21,2000.0,219.7255,220.3926,219.7255,220.2632,2000.0
2024-05-08 10:25:00,221.36,221.58,221.36,221.5,3050.0,220.4125,220.6316,220.4125,220.5519,3050.0
2024-05-08 10:30:00,221.56,221.7,221.2,221.33,2662.0,220.6117,220.7511,220.2532,220.3827,2662.0
2024-05-08 10:35:00,221.31,221.35,221.11,221.12,2259.0,220.3627,220.4026,220.1636,220.1736,2259.0
2024-05-08 10:40:00,221.21,221.68,221.21,221.45,3463.0,220.2632,220.7312,220.2632,220.5021,3463.0
2024-05-08 10:45:00,221.47,221.85,221.47,221.7,14939.0,220.5221,220.9004,220.5221,220.7511,14939.0
2024-05-08 10:50:00,221.7,221.79,221.47,221.63,3600.0,220.7511,220.8407,220.5221,220.6814,3600.0
2024-05-08 10:55:00,221.61,221.61,221.13,221.23,8368.0,220.6615,220.6615,220.1835,220.2831,8368.0
2024-05-08 11:00:00,221.22,221.51,221.08,221.11,3981.0,220.2731,220.5619,220.1337,220.1636,3981.0
2024-05-08 11:05:00,221.0,221.07,220.59,220.7,7822.0,220.0541,220.1238,219.6458,219.7554,7822.0
2024-05-08 11:10:00,220.75,220.75,220.23,220.23,18753.0,219.8051,219.8051,219.2874,219.2874,18753.0
2024-05-08 11:15:00,220.15,220.16,219.74,219.93,11777.0,219.2077,219.2177,218.7995,218.9887,11777.0
2024-05-08 11:20:00,219.88,219.92,219.72,219.76,9405.0,218.9389,218.9787,218.7796,218.8194,9405.0
2024-05-08 11:25:00,219.85,220.02,219.74,219.88,6835.0,218.909,219.0783,218.7995,218.9389,6835.0
2024-05-08 11:30:00,219.85,219.93,219.71,219.79,3478.0,218.909,218.9887,218.7696,218.8493,3478.0
2024-05-08 11:35:00,219.85,219.92,219.74,219.85,4111.0,218.909,218.9787,218.7995,218.909,4111.0
2024-05-08 11:40:00,219.81,220.03,219.81,219.89,3781.0,218.8692,219.0882,218.8692,218.9488,3781.0
2024-05-08 11:45:00,219.78,219.87,219.5,219.6,4201.0,218.8393,218.9289,218.5605,218.6601,4201.0
2024-05-08 11:50:00,219.81,219.83,219.64,219.7,2000.0,218.8692,218.8891,218.6999,218.7596,2000.0
2024-05-08 11:55:00,219.68,219.73,219.52,219.52,4699.0,218.7397,218.7895,218.5804,218.5804,4699.0
2024-05-08 12:00:00,219.55,219.79,219.48,219.63,3650.0,218.6103,218.8493,218.5406,218.6899,3650.0
2024-05-08 12:05:00,219.67,219.82,219.66,219.67,7025.0,218.7298,218.8791,218.7198,218.7298,7025.0
2024-05-08 12:10:00,219.68,219.78,219.45,219.78,3583.0,218.7397,218.8393,218.5107,218.8393,3583.0
2024-05-08 12:15:00,219.7,220.15,219.7,220.15,3200.0,218.7596,219.2077,218.7596,219.2077,3200.0
2024-05-08 12:20:00,220.15,220.16,219.81,219.91,18500.0,219.2077,219.2177,218.8692,218.9687,18500.0
2024-05-08 12:25:00,219.93,220.25,219.82,220.14,5700.0,218.9887,219.3073,218.8791,219.1978,5700.0
2024-05-08 12:30:00,220.14,220.29,220.11,220.25,1500.0,219.1978,219.3471,219.1679,219.3073,1500.0
2024-05-08 12:35:00,220.25,220.28,219.91,220.23,10881.0,219.3073,219.3372,218.9687,219.2874,10881.0
2024-05-08 12:40:00,220.22,220.28,220.09,220.09,902.0,219.2774,219.3372,219.148,219.148,902.0
2024-05-08 12:45:00,220.11,220.36,220.11,220.35,600.0,219.1679,219.4168,219.1679,219.4069,600.0
2024-05-08 12:50:00,220.26,220.27,220.18,220.27,828.0,219.3172,219.3272,219.2376,219.3272,828.0
2024-05-08 12:55:00,220.31,220.31,220.16,220.24,881.0,219.367,219.367,219.2177,219.2973,881.0
2024-05-08 13:00:00,220.15,220.34,219.85,220.31,8048.0,219.2077,219.3969,218.909,219.367,8048.0
2024-05-08 13:05:00,220.28,220.35,220.15,220.27,2984.0,219.3372,219.4069,219.2077,219.3272,2984.0
2024-05-08 13:10:00,220.01,220.12,220.0,220.1,2348.0,219.0683,219.1778,219.0584,219.1579,2348.0
2024-05-08 13:15:00,220.07,220.07,219.93,219.95,2401.0,219.1281,219.1281,218.9887,219.0086,2401.0
2024-05-08 13:20:00,219.89,219.89,219.57,219.57,5543.0,218.9488,218.9488,218.6302,218.6302,5543.0
2024-05-08 13:25:00,219.65,219.7,219.56,219.56,5333.0,218.7099,218.7596,218.6202,218.6202,5333.0
2024-05-08 13:30:00,219.55,219.77,219.55,219.74,2622.0,218.6103,218.8293,218.6103,218.7995,2622.0
2024-05-08 13:35:00,219.69,219.76,219.58,219.75,4514.0,218.7497,218.8194,218.6402,218.8094,4514.0
2024-05-08 13:40:00,219.73,219.9,219.69,219.9,1601.0,218.7895,218.9588,218.7497,218.9588,1601.0
2024-05-08 13:45:00,219.93,220.04,219.85,219.97,3885.0,218.9887,219.0982,218.909,219.0285,3885.0
2024-05-08 13:50:00,219.96,220.04,219.87,219.98,2469.0,219.0185,219.0982,218.9289,219.0384,2469.0
2024-05-08 13:55:00,220.0,220.21,220.0,220.16,4400.0,219.0584,219.2675,219.0584,219.2177,4400.0
2024-05-08 14:00:00,220.23,220.26,220.17,220.17,1672.0,219.2874,219.3172,219.2276,219.2276,1672.0
2024-05-08 14:05:00,220.19,220.2,220.09,220.2,2900.0,219.2475,219.2575,219.148,219.2575,2900.0
2024-05-08 14:10:00,220.16,220.37,220.11,220.37,1400.0,219.2177,219.4268,219.1679,219.4268,1400.0
2024-05-08 14:15:00,220.34,220.48,220.32,220.45,2200.0,219.3969,219.5363,219.377,219.5064,2200.0
2024-05-08 14:20:00,220.43,220.44,220.28,220.32,3254.0,219.4865,219.4965,219.3372,219.377,3254.0
2024-05-08 14:25:00,220.35,220.61,220.26,220.61,3600.0,219.4069,219.6657,219.3172,219.6657,3600.0
2024-05-08 14:30:00,220.61,220.63,220.5,220.55,4049.0,219.6657,219.6857,219.5562,219.606,4049.0
2024-05-08 14:35:00,220.57,220.63,220.48,220.61,2397.0,219.6259,219.6857,219.5363,219.6657,2397.0
2024-05-08 14:40:00,220.7,220.7,220.38,220.47,1400.0,219.7554,219.7554,219.4367,219.5263,1400.0
2024-05-08 14:45:00,220.44,220.59,220.44,220.55,2092.0,219.4965,219.6458,219.4965,219.606,2092.0
2024-05-08 14:50:00,220.42,220.48,220.42,220.43,800.0,219.4766,219.5363,219.4766,219.4865,800.0
2024-05-08 14:55:00,220.44,220.52,220.35,220.37,2100.0,219.4965,219.5761,219.4069,219.4268,2100.0
2024-05-08 15:00:00,220.32,220.35,220.1,220.27,5400.0,219.377,219.4069,219.1579,219.3272,5400.0
2024-05-08 15:05:00,220.29,220.31,220.13,220.31,4040.0,219.3471,219.367,219.1878,219.367,4040.0
2024-05-08 15:10:00,220.31,220.5,220.26,220.45,4586.0,219.367,219.5562,219.3172,219.5064,4586.0
2024-05-08 15:15:00,220.38,220.78,220.35,220.75,4100.0,219.4367,219.835,219.4069,219.8051,4100.0
2024-05-08 15:20:00,220.75,220.81,220.69,220.69,2251.0,219.8051,219.8649,219.7454,219.7454,2251.0
2024-05-08 15:25:00,220.69,220.82,220.62,220.75,2000.0,219.7454,219.8748,219.6757,219.8051,2000.0
2024-05-08 15:30:00,220.77,221.05,220.77,220.91,4162.0,219.8251,220.1039,219.8251,219.9645,4162.0
2024-05-08 15:35:00,220.93,221.07,220.92,221.03,2228.0,219.9844,220.1238,219.9744,220.0839,2228.0
2024-05-08 15:40:00,221.03,221.24,221.03,221.18,1718.0,220.0839,220.293,220.0839,220.2333,1718.0
2024-05-08 15:45:00,221.19,221.38,221.11,221.17,5900.0,220.2433,220.4324,220.1636,220.2233,5900.0
2024-05-08 15:50:00,221.17,221.3,221.07,221.23,13572.0,220.2233,220.3528,220.1238,220.2831,13572.0
2024-05-08 15:55:00,221.23,221.58,221.23,221.43,27918.0,220.2831,220.6316,220.2831,220.4822,27918.0
2024-05-09 09:30:00,221.4,221.67,220.89,220.97,3274.0,220.4524,220.7212,219.9445,220.0242,3274.0
2024-05-09 09:35:00,221.07,221.17,220.38,220.5,4770.0,220.1238,220.2233,219.4367,219.5562,4770.0
2024-05-09 09:40:00,220.51,220.52,219.61,219.62,7235.0,219.5662,219.5761,218.67,218.68,7235.0
2024-05-09 09:45:00,219.58,219.6,218.94,218.94,6739.0,218.6402,218.6601,218.0029,218.0029,6739.0
2024-05-09 09:50:00,218.93,219.39,218.89,219.29,8208.0,217.9929,218.451,217.9531,218.3514,8208.0
2024-05-09 09:55:00,219.47,219.94,219.38,219.94,6120.0,218.5306,218.9986,218.441,218.9986,6120.0
2024-05-09 10:00:00,219.82,220.18,219.78,220.07,9408.0,218.8791,219.2376,218.8393,219.1281,9408.0
2024-05-09 10:05:00,220.3,220.45,219.81,219.98,3184.0,219.3571,219.5064,218.8692,219.0384,3184.0
2024-05-09 10:10:00,219.96,220.09,219.34,219.34,2800.0,219.0185,219.148,218.4012,218.4012,2800.0
2024-05-09 10:15:00,219.27,219.37,219.05,219.06,1609.0,218.3315,218.431,218.1124,218.1224,1609.0
2024-05-09 10:20:00,219.17,219.69,219.17,219.68,3349.0,218.2319,218.7497,218.2319,218.7397,3349.0
2024-05-09 10:25:00,219.64,219.74,219.25,219.25,2100.0,218.6999,218.7995,218.3116,218.3116,2100.0
2024-05-09 10:30:00,219.43,219.91,219.43,219.78,2628.0,218.4908,218.9687,218.4908,218.8393,2628.0
2024-05-09 10:35:00,219.93,220.44,219.92,220.28,3227.0,218.9887,219.4965,218.9787,219.3372,3227.0
2024-05-09 10:40:00,220.41,220.41,220.12,220.39,2400.0,219.4666,219.4666,219.1778,219.4467,2400.0
2024-05-09 10:45:00,220.23,220.26,219.94,220.26,3200.0,219.2874,219.3172,218.9986,219.3172,3200.0
2024-05-09 10:50:00,220.19,220.56,220.18,220.56,2200.0,219.2475,219.616,219.2376,219.616,2200.0
2024-05-09 10:55:00,220.33,220.43,220.29,220.43,1290.0,219.3869,219.4865,219.3471,219.4865,1290.0
2024-05-09 11:00:00,220.53,220.69,220.53,220.69,1839.0,219.5861,219.7454,219.5861,219.7454,1839.0
2024-05-09 11:05:00,220.79,221.0,220.79,220.86,5945.0,219.845,220.0541,219.845,219.9147,5945.0
2024-05-09 11:10:00,220.89,220.97,220.7,220.77,3320.0,219.9445,220.0242,219.7554,219.8251,3320.0
2024-05-09 11:15:00,220.8,220.85,220.53,220.68,2814.0,219.8549,219.9047,219.5861,219.7354,2814.0
2024-05-09 11:20:00,220.76,220.82,220.48,220.56,2000.0,219.8151,219.8748,219.5363,219.616,2000.0
2024-05-09 11:25:00,220.52,220.77,220.43,220.72,3500.0,219.5761,219.8251,219.4865,219.7753,3500.0
2024-05-09 11:30:00,220.75,220.97,220.66,220.68,800.0,219.8051,220.0242,219.7155,219.7354,800.0
2024-05-09 11:35:00,220.67,220.67,220.37,220.39,1699.0,219.7255,219.7255,219.4268,219.4467,1699.0
2024-05-09 11:40:00,220.3,220.39,220.17,220.17,2622.0,219.3571,219.4467,219.2276,219.2276,2622.0
2024-05-09 11:45:00,220.15,220.27,219.85,220.0,6300.0,219.2077,219.3272,218.909,219.0584,6300.0
2024-05-09 11:50:00,219.98,219.98,219.77,219.81,2300.0,219.0384,219.0384,218.8293,218.8692,2300.0
2024-05-09 11:55:00,219.73,219.73,219.47,219.47,2752.0,218.7895,218.7895,218.5306,218.5306,2752.0
2024-05-09 12:00:00,219.6,219.79,219.59,219.72,1000.0,218.6601,218.8493,218.6501,218.7796,1000.0
2024-05-09 12:05:00,219.73,220.01,219.73,220.01,400.0,218.7895,219.0683,218.7895,219.0683,400.0
2024-05-09 12:10:00,220.07,220.2,220.04,220.2,2086.0,219.1281,219.2575,219.0982,219.2575,2086.0
2024-05-09 12:15:00,220.19,220.22,219.93,219.97,1806.0,219.2475,219.2774,218.9887,219.0285,1806.0
2024-05-09 12:20:00,220.03,220.24,220.03,220.24,1400.0,219.0882,219.2973,219.0882,219.2973,1400.0
2024-05-09 12:25:00,220.26,220.26,220.1,220.1,1000.0,219.3172,219.3172,219.1579,219.1579,1000.0
2024-05-09 12:30:00,220.07,220.12,219.85,219.92,3500.0,219.1281,219.1778,218.909,218.9787,3500.0
2024-05-09 12:35:00,219.97,220.26,219.97,220.2,5085.0,219.0285,219.3172,219.0285,219.2575,5085.0
2024-05-09 12:40:00,220.21,220.31,220.2,220.31,500.0,219.2675,219.367,219.2575,219.367,500.0
2024-05-09 12:45:00,220.31,220.44,220.31,220.37,1152.0,219.367,219.4965,219.367,219.4268,1152.0
2024-05-09 12:50:00,220.37,220.48,220.36,220.48,1312.0,219.4268,219.5363,219.4168,219.5363,1312.0
2024-05-09 12:55:00,220.43,220.51,220.34,220.34,2400.0,219.4865,219.5662,219.3969,219.3969,2400.0
2024-05-09 13:00:00,220.36,220.61,220.15,220.6,5650.0,219.4168,219.6657,219.2077,219.6558,5650.0
2024-05-09 13:05:00,220.57,220.66,220.47,220.47,3100.0,219.6259,219.7155,219.5263,219.5263,3100.0
2024-05-09 13:10:00,220.54,220.67,220.53,220.56,3115.0,219.596,219.7255,219.5861,219.616,3115.0
2024-05-09 13:15:00,220.54,220.54,220.25,220.27,1600.0,219.596,219.596,219.3073,219.3272,1600.0
2024-05-09 13:20:00,220.16,220.16,219.74,220.01,4443.0,219.2177,219.2177,218.7995,219.0683,4443.0
2024-05-09 13:25:00,220.12,220.29,220.12,220.24,1892.0,219.1778,219.3471,219.1778,219.2973,1892.0
2024-05-09 13:30:00,220.23,220.23,220.1,220.2,1300.0,219.2874,219.2874,219.1579,219.2575,1300.0
2024-05-09 13:35:00,220.2,220.26,220.06,220.06,3135.0,219.2575,219.3172,219.1181,219.1181,3135.0
2024-05-09 13:40:00,220.15,220.25,220.12,220.25,1000.0,219.2077,219.3073,219.1778,219.3073,1000.0
2024-05-09 13:45:00,220.34,220.34,220.14,220.14,1000.0,219.3969,219.3969,219.1978,219.1978,1000.0
2024-05-09 13:50:00,220.19,220.19,220.04,220.04,400.0,219.2475,219.2475,219.0982,219.0982,400.0
2024-05-09 13:55:00,220.08,220.11,220.04,220.04,700.0,219.138,219.1679,219.0982,219.0982,700.0
2024-05-09 14:00:00,220.04,220.04,219.87,219.95,1628.0,219.0982,219.0982,218.9289,219.0086,1628.0
2024-05-09 14:05:00,220.02,220.07,219.97,220.01,1600.0,219.0783,219.1281,219.0285,219.0683,1600.0
2024-05-09 14:10:00,219.96,220.07,219.91,220.05,1743.0,219.0185,219.1281,218.9687,219.1081,1743.0
2024-05-09 14:15:00,219.97,220.1,219.91,220.03,2208.0,219.0285,219.1579,218.9687,219.0882,2208.0
2024-05-09 14:20:00,220.06,220.07,219.85,219.89,2653.0,219.1181,219.1281,218.909,218.9488,2653.0
2024-05-09 14:25:00,219.89,220.31,219.89,220.29,3382.0,218.9488,219.367,218.9488,219.3471,3382.0
2024-05-09 14:30:00,220.27,220.4,220.23,220.23,2085.0,219.3272,219.4566,219.2874,219.2874,2085.0
2024-05-09 14:35:00,220.24,220.32,220.16,220.32,3475.0,219.2973,219.377,219.2177,219.377,3475.0
2024-05-09 14:40:00,220.2,220.25,220.2,220.22,900.0,219.2575,219.3073,219.2575,219.2774,900.0
2024-05-09 14:45:00,220.25,220.39,220.25,220.38,1539.0,219.3073,219.4467,219.3073,219.4367,1539.0
2024-05-09 14:50:00,220.38,220.5,220.36,220.44,3048.0,219.4367,219.5562,219.4168,219.4965,3048.0
2024-05-09 14:55:00,220.49,220.6,220.49,220.51,1831.0,219.5463,219.6558,219.5463,219.5662,1831.0
2024-05-09 15:00:00,220.43,220.47,220.36,220.45,6249.0,219.4865,219.5263,219.4168,219.5064,6249.0
2024-05-09 15:05:00,220.47,220.63,220.44,220.52,2898.0,219.5263,219.6857,219.4965,219.5761,2898.0
2024-05-09 15:10:00,220.47,220.47,220.27,220.32,6961.0,219.5263,219.5263,219.3272,219.377,6961.0
2024-05-09 15:15:00,220.28,220.3,220.14,220.14,4439.0,219.3372,219.3571,219.1978,219.1978,4439.0
2024-05-09 15:20:00,220.19,220.26,220.04,220.07,3052.0,219.2475,219.3172,219.0982,219.1281,3052.0
2024-05-09 15:25:00,220.06,220.16,219.99,220.07,5242.0,219.1181,219.2177,219.0484,219.1281,5242.0
2024-05-09 15:30:00,220.06,220.22,220.04,220.22,7206.0,219.1181,219.2774,219.0982,219.2774,7206.0
2024-05-09 15:35:00,220.25,220.36,220.11,220.11,2165.0,219.3073,219.4168,219.1679,219.1679,2165.0
2024-05-09 15:40:00,220.05,220.06,219.87,219.95,4558.0,219.1081,219.1181,218.9289,219.0086,4558.0
2024-05-09 15:45:00,219.83,219.93,219.74,219.9,11974.0,218.8891,218.9887,218.7995,218.9588,11974.0
2024-05-09 15:50:00,219.92,220.23,219.91,219.92,11565.0,218.9787,219.2874,218.9687,218.9787,11565.0
2024-05-09 15:55:00,219.9,220.04,219.73,219.98,13052.0,218.9588,219.0982,218.7895,219.0384,13052.0
2024-05-10 09:30:00,222.93,224.43,222.84,224.43,16010.0,221.9758,223.4694,221.8862,223.4694,16010.0
2024-05-10 09:35:00,224.56,224.62,224.0,224.24,6546.0,223.5988,223.6586,223.0412,223.2802,6546.0
2024-05-10 09:40:00,224.31,224.8,224.31,224.59,6431.0,223.3499,223.8378,223.3499,223.6287,6431.0
2024-05-10 09:45:00,224.6,225.44,224.55,225.27,9768.0,223.6387,224.4751,223.5889,224.3058,9768.0
2024-05-10 09:50:00,225.3,225.35,224.72,224.86,9326.0,224.3357,224.3855,223.7582,223.8976,9326.0
2024-05-10 09:55:00,224.92,225.21,224.9,225.12,8303.0,223.9573,224.2461,223.9374,224.1564,8303.0
2024-05-10 10:00:00,225.04,225.04,224.49,224.74,7629.0,224.0768,224.0768,223.5291,223.7781,7629.0
2024-05-10 10:05:00,224.76,224.84,224.15,224.17,6000.0,223.798,223.8776,223.1906,223.2105,6000.0
2024-05-10 10:10:00,224.19,224.22,223.34,223.62,4651.0,223.2304,223.2603,222.3841,222.6629,4651.0
2024-05-10 10:15:00,223.52,223.77,223.16,223.2,9424.0,222.5633,222.8122,222.2048,222.2447,9424.0
2024-05-10 10:20:00,223.19,223.42,222.92,223.42,6194.0,222.2347,222.4637,221.9659,222.4637,6194.0
2024-05-10 10:25:00,223.41,223.41,222.65,222.74,2697.0,222.4538,222.4538,221.697,221.7866,2697.0
2024-05-10 10:30:00,222.74,222.83,222.47,222.68,5070.0,221.7866,221.8762,221.5178,221.7269,5070.0
2024-05-10 10:35:00,222.74,223.29,222.65,223.29,7630.0,221.7866,222.3343,221.697,222.3343,7630.0
2024-05-10 10:40:00,223.2,223.35,223.17,223.25,5757.0,222.2447,222.394,222.2148,222.2944,5757.0
2024-05-10 10:45:00,223.23,223.38,222.91,223.33,2644.0,222.2745,222.4239,221.9559,222.3741,2644.0
2024-05-10 10:50:00,223.57,223.57,222.54,222.59,9995.0,222.6131,222.6131,221.5875,221.6373,9995.0
2024-05-10 10:55:00,222.55,222.96,222.44,222.91,2834.0,221.5974,222.0057,221.4879,221.9559,2834.0
2024-05-10 11:00:00,222.8,223.22,222.8,223.2,4153.0,221.8464,222.2646,221.8464,222.2447,4153.0
2024-05-10 11:05:00,223.41,223.41,223.1,223.15,1041.0,222.4538,222.4538,222.1451,222.1949,1041.0
2024-05-10 11:10:00,223.07,223.35,223.06,223.35,1050.0,222.1152,222.394,222.1053,222.394,1050.0
2024-05-10 11:15:00,223.21,223.41,223.17,223.28,2172.0,222.2546,222.4538,222.2148,222.3243,2172.0
2024-05-10 11:20:00,223.35,223.53,223.29,223.5,5313.0,222.394,222.5732,222.3343,222.5434,5313.0
2024-05-10 11:25:00,223.46,223.46,223.33,223.38,900.0,222.5035,222.5035,222.3741,222.4239,900.0
2024-05-10 11:30:00,223.4,223.51,223.4,223.4,900.0,222.4438,222.5533,222.4438,222.4438,900.0
2024-05-10 11:35:00,223.37,223.37,222.97,223.2,1300.0,222.4139,222.4139,222.0156,222.2447,1300.0
2024-05-10 11:40:00,223.15,223.15,222.62,222.71,1000.0,222.1949,222.1949,221.6671,221.7568,1000.0
2024-05-10 11:45:00,222.7,222.99,222.49,222.99,1748.0,221.7468,222.0356,221.5377,222.0356,1748.0
2024-05-10 11:50:00,223.1,223.13,223.0,223.0,600.0,222.1451,222.175,222.0455,222.0455,600.0
2024-05-10 11:55:00,223.01,223.28,223.01,223.28,200.0,222.0555,222.3243,222.0555,222.3243,200.0
2024-05-10 12:00:00,223.15,223.17,222.85,222.85,3243.0,222.1949,222.2148,221.8962,221.8962,3243.0
2024-05-10 12:05:00,222.74,223.06,222.65,223.06,1300.0,221.7866,222.1053,221.697,222.1053,1300.0
2024-05-10 12:10:00,223.05,223.3,223.05,223.3,600.0,222.0953,222.3442,222.0953,222.3442,600.0
2024-05-10 12:15:00,223.28,223.31,223.19,223.2,1300.0,222.3243,222.3542,222.2347,222.2447,1300.0
2024-05-10 12:20:00,223.18,223.34,223.1,223.34,900.0,222.2247,222.3841,222.1451,222.3841,900.0
2024-05-10 12:25:00,223.19,223.24,223.15,223.21,1000.0,222.2347,222.2845,222.1949,222.2546,1000.0
2024-05-10 12:30:00,223.28,223.28,223.12,223.2,400.0,222.3243,222.3243,222.165,222.2447,400.0
2024-05-10 12:35:00,223.04,223.12,222.96,223.12,500.0,222.0853,222.165,222.0057,222.165,500.0
2024-05-10 12:40:00,223.06,223.09,223.0,223.03,900.0,222.1053,222.1351,222.0455,222.0754,900.0
2024-05-10 12:45:00,223.04,223.53,223.04,223.53,2200.0,222.0853,222.5732,222.0853,222.5732,2200.0
2024-05-10 12:50:00,223.44,223.44,223.34,223.38,1700.0,222.4836,222.4836,222.3841,222.4239,1700.0
2024-05-10 12:55:00,223.37,223.51,223.36,223.46,1184.0,222.4139,222.5533,222.404,222.5035,1184.0
2024-05-10 13:00:00,223.45,223.46,223.15,223.2,3800.0,222.4936,222.5035,222.1949,222.2447,3800.0
2024-05-10 13:05:00,223.3,223.3,223.01,223.03,6161.0,222.3442,222.3442,222.0555,222.0754,6161.0
2024-05-10 13:10:00,223.02,223.2,223.02,223.14,4983.0,222.0654,222.2447,222.0654,222.1849,4983.0
2024-05-10 13:15:00,223.19,223.26,223.14,223.15,3022.0,222.2347,222.3044,222.1849,222.1949,3022.0
2024-05-10 13:20:00,223.14,223.16,222.99,223.0,3542.0,222.1849,222.2048,222.0356,222.0455,3542.0
2024-05-10 13:25:00,222.98,223.14,222.92,223.06,4174.0,222.0256,222.1849,221.9659,222.1053,4174.0
2024-05-10 13:30:00,223.07,223.15,222.99,223.15,2823.0,222.1152,222.1949,222.0356,222.1949,2823.0
2024-05-10 13:35:00,223.11,223.26,223.05,223.11,2371.0,222.155,222.3044,222.0953,222.155,2371.0
2024-05-10 13:40:00,223.15,223.19,222.99,222.99,2000.0,222.1949,222.2347,222.0356,222.0356,2000.0
2024-05-10 13:45:00,223.0,223.01,222.79,223.01,3991.0,222.0455,222.0555,221.8364,222.0555,3991.0
2024-05-10 13:50:00,223.05,223.16,222.97,223.05,2500.0,222.0953,222.2048,222.0156,222.0953,2500.0
2024-05-10 13:55:00,223.04,223.26,223.04,223.25,3603.0,222.0853,222.3044,222.0853,222.2944,3603.0
2024-05-10 14:00:00,223.19,223.2,223.08,223.08,2868.0,222.2347,222.2447,222.1252,222.1252,2868.0
2024-05-10 14:05:00,223.14,223.47,223.11,223.47,5609.0,222.1849,222.5135,222.155,222.5135,5609.0
2024-05-10 14:10:00,223.47,223.5,223.36,223.36,3098.0,222.5135,222.5434,222.404,222.404,3098.0
2024-05-10 14:15:00,223.38,223.5,223.38,223.49,6099.0,222.4239,222.5434,222.4239,222.5334,6099.0
2024-05-10 14:20:00,223.36,223.39,223.3,223.31,2950.0,222.404,222.4338,222.3442,222.3542,2950.0
2024-05-10 14:25:00,223.32,223.35,223.25,223.31,3483.0,222.3641,222.394,222.2944,222.3542,3483.0
2024-05-10 14:30:00,223.18,223.18,222.93,222.94,3869.0,222.2247,222.2247,221.9758,221.9858,3869.0
2024-05-10 14:35:00,222.96,223.05,222.92,222.99,2244.0,222.0057,222.0953,221.9659,222.0356,2244.0
2024-05-10 14:40:00,223.0,223.13,223.0,223.07,3233.0,222.0455,222.175,222.0455,222.1152,3233.0
2024-05-10 14:45:00,223.04,223.17,223.02,223.07,1600.0,222.0853,222.2148,222.0654,222.1152,1600.0
2024-05-10 14:50:00,223.12,223.23,223.04,223.04,1900.0,222.165,222.2745,222.0853,222.0853,1900.0
2024-05-10 14:55:00,222.98,223.17,222.98,223.13,1300.0,222.0256,222.2148,222.0256,222.175,1300.0
2024-05-10 15:00:00,223.03,223.03,222.86,222.98,3796.0,222.0754,222.0754,221.9061,222.0256,3796.0
2024-05-10 15:05:00,223.0,223.04,222.97,223.0,2000.0,222.0455,222.0853,222.0156,222.0455,2000.0
2024-05-10 15:10:00,223.01,223.01,222.91,222.99,1000.0,222.0555,222.0555,221.9559,222.0356,1000.0
2024-05-10 15:15:00,222.84,223.07,222.82,223.05,4433.0,221.8862,222.1152,221.8663,222.0953,4433.0
2024-05-10 15:20:00,223.04,223.14,222.96,223.09,7033.0,222.0853,222.1849,222.0057,222.1351,7033.0
2024-05-10 15:25:00,223.08,223.16,223.01,223.08,4181.0,222.1252,222.2048,222.0555,222.1252,4181.0
2024-05-10 15:30:00,223.1,223.17,222.98,223.09,6322.0,222.1451,222.2148,222.0256,222.1351,6322.0
2024-05-10 15:35:00,223.08,223.22,223.03,223.14,3100.0,222.1252,222.2646,222.0754,222.1849,3100.0
2024-05-10 15:40:00,223.16,223.16,222.99,223.0,3008.0,222.2048,222.2048,222.0356,222.0455,3008.0
2024-05-10 15:45:00,222.95,223.0,222.85,222.85,11912.0,221.9957,222.0455,221.8962,221.8962,11912.0
2024-05-10 15:50:00,222.86,223.34,222.84,223.32,17140.0,221.9061,222.3841,221.8862,222.3641,17140.0
2024-05-10 15:55:00,223.32,223.52,223.28,223.32,47512.0,222.3641,222.5633,222.3243,222.3641,47512.0
2024-05-13 09:30:00,223.99,224.37,223.77,223.81,4696.0,223.0313,223.4096,222.8122,222.852,4696.0
2024-05-13 09:35:00,223.81,224.47,223.78,224.33,2209.0,222.852,223.5092,222.8222,223.3698,2209.0
2024-05-13 09:40:00,223.84,223.84,223.11,223.21,3393.0,222.8819,222.8819,222.155,222.2546,3393.0
2024-05-13 09:45:00,223.14,223.17,222.42,222.96,41892.0,222.1849,222.2148,221.468,222.0057,41892.0
2024-05-13 09:50:00,223.11,223.46,223.09,223.38,3472.0,222.155,222.5035,222.1351,222.4239,3472.0
2024-05-13 09:55:00,223.3,223.57,222.87,223.51,15113.0,222.3442,222.6131,221.9161,222.5533,15113.0
2024-05-13 10:00:00,223.48,223.84,223.48,223.82,3207.0,222.5235,222.8819,222.5235,222.862,3207.0
2024-05-13 10:05:00,223.7,223.75,223.44,223.65,10968.0,222.7425,222.7923,222.4836,222.6927,10968.0
2024-05-13 10:10:00,223.57,223.66,223.46,223.6,2923.0,222.6131,222.7027,222.5035,222.6429,2923.0
2024-05-13 10:15:00,223.67,223.9,223.61,223.72,8026.0,222.7126,222.9417,222.6529,222.7624,8026.0
2024-05-13 10:20:00,223.69,223.93,223.51,223.91,2535.0,222.7326,222.9715,222.5533,222.9516,2535.0
2024-05-13 10:25:00,223.93,223.93,223.45,223.55,1947.0,222.9715,222.9715,222.4936,222.5932,1947.0
2024-05-13 10:30:00,223.49,223.49,223.02,223.29,7375.0,222.5334,222.5334,222.0654,222.3343,7375.0
2024-05-13 10:35:00,223.35,223.64,223.35,223.39,2523.0,222.394,222.6828,222.394,222.4338,2523.0
2024-05-13 10:40:00,223.49,223.51,223.17,223.26,13024.0,222.5334,222.5533,222.2148,222.3044,13024.0
2024-05-13 10:45:00,223.34,223.57,223.3,223.47,1248.0,222.3841,222.6131,222.3442,222.5135,1248.0
2024-05-13 10:50:00,223.67,223.9,223.61,223.9,8760.0,222.7126,222.9417,222.6529,222.9417,8760.0
2024-05-13 10:55:00,223.91,223.97,223.6,223.69,6939.0,222.9516,223.0114,222.6429,222.7326,6939.0
2024-05-13 11:00:00,223.65,223.65,223.37,223.37,1100.0,222.6927,222.6927,222.4139,222.4139,1100.0
2024-05-13 11:05:00,223.66,223.68,223.61,223.65,727.0,222.7027,222.7226,222.6529,222.6927,727.0
2024-05-13 11:10:00,223.75,224.07,223.75,224.03,1696.0,222.7923,223.1109,222.7923,223.0711,1696.0
2024-05-13 11:15:00,223.97,224.0,223.83,223.85,1502.0,223.0114,223.0412,222.872,222.8919,1502.0
2024-05-13 11:20:00,223.88,223.89,223.6,223.6,1800.0,222.9217,222.9317,222.6429,222.6429,1800.0
2024-05-13 11:25:00,223.56,223.56,223.46,223.52,1640.0,222.6031,222.6031,222.5035,222.5633,1640.0
2024-05-13 11:30:00,223.26,223.59,223.1,223.59,3434.0,222.3044,222.633,222.1451,222.633,3434.0
2024-05-13 11:35:00,223.63,223.81,223.6,223.74,700.0,222.6728,222.852,222.6429,222.7823,700.0
2024-05-13 11:40:00,223.78,223.78,223.55,223.71,2279.0,222.8222,222.8222,222.5932,222.7525,2279.0
2024-05-13 11:45:00,223.72,223.97,223.7,223.88,1900.0,222.7624,223.0114,222.7425,222.9217,1900.0
2024-05-13 11:50:00,223.94,224.09,223.92,224.08,1500.0,222.9815,223.1308,222.9616,223.1209,1500.0
2024-05-13 11:55:00,224.05,224.07,223.96,224.07,700.0,223.091,223.1109,223.0014,223.1109,700.0
2024-05-13 12:00:00,224.02,224.19,223.97,224.13,600.0,223.0611,223.2304,223.0114,223.1707,600.0
2024-05-13 12:05:00,224.25,224.4,224.16,224.17,3871.0,223.2902,223.4395,223.2005,223.2105,3871.0
2024-05-13 12:10:00,224.17,224.18,224.02,224.08,2660.0,223.2105,223.2205,223.0611,223.1209,2660.0
2024-05-13 12:15:00,224.04,224.19,224.02,224.15,1700.0,223.0811,223.2304,223.0611,223.1906,1700.0
2024-05-13 12:20:00,224.11,224.11,224.06,224.08,1000.0,223.1508,223.1508,223.101,223.1209,1000.0
2024-05-13 12:25:00,224.02,224.15,224.0,224.15,2000.0,223.0611,223.1906,223.0412,223.1906,2000.0
2024-05-13 12:30:00,224.13,224.38,224.13,224.28,1995.0,223.1707,223.4196,223.1707,223.32,1995.0
2024-05-13 12:35:00,224.18,224.22,224.18,224.21,500.0,223.2205,223.2603,223.2205,223.2503,500.0
2024-05-13 12:40:00,224.16,224.16,223.99,224.01,921.0,223.2005,223.2005,223.0313,223.0512,921.0
2024-05-13 12:45:00,223.97,223.98,223.84,223.87,1598.0,223.0114,223.0213,222.8819,222.9118,1598.0
2024-05-13 12:50:00,223.91,224.03,223.91,223.95,967.0,222.9516,223.0711,222.9516,222.9914,967.0
2024-05-13 12:55:00,223.94,223.94,223.94,223.94,100.0,222.9815,222.9815,222.9815,222.9815,100.0
2024-05-13 13:00:00,223.76,223.87,223.71,223.73,2780.0,222.8023,222.9118,222.7525,222.7724,2780.0
2024-05-13 13:05:00,223.47,223.51,223.03,223.16,6277.0,222.5135,222.5533,222.0754,222.2048,6277.0
2024-05-13 13:10:00,223.05,223.32,222.76,223.28,3709.0,222.0953,222.3641,221.8065,222.3243,3709.0
2024-05-13 13:15:00,223.36,223.51,223.36,223.51,2318.0,222.404,222.5533,222.404,222.5533,2318.0
2024-05-13 13:20:00,223.5,223.64,223.48,223.51,2889.0,222.5434,222.6828,222.5235,222.5533,2889.0
2024-05-13 13:25:00,223.41,223.43,223.41,223.43,500.0,222.4538,222.4737,222.4538,222.4737,500.0
2024-05-13 13:30:00,223.36,223.4,223.32,223.38,818.0,222.404,222.4438,222.3641,222.4239,818.0
2024-05-13 13:35:00,223.27,223.35,223.16,223.16,3535.0,222.3144,222.394,222.2048,222.2048,3535.0
2024-05-13 13:40:00,223.22,223.32,223.22,223.31,3718.0,222.2646,222.3641,222.2646,222.3542,3718.0
2024-05-13 13:45:00,223.33,223.4,223.3,223.31,1660.0,222.3741,222.4438,222.3442,222.3542,1660.0
2024-05-13 13:50:00,223.25,223.32,223.25,223.31,1350.0,222.2944,222.3641,222.2944,222.3542,1350.0
2024-05-13 13:55:00,223.29,223.43,223.25,223.41,1634.0,222.3343,222.4737,222.2944,222.4538,1634.0
2024-05-13 14:00:00,223.39,223.39,223.14,223.25,2850.0,222.4338,222.4338,222.1849,222.2944,2850.0
2024-05-13 14:05:00,223.26,223.33,223.21,223.31,1415.0,222.3044,222.3741,222.2546,222.3542,1415.0
2024-05-13 14:10:00,223.29,223.31,223.29,223.3,600.0,222.3343,222.3542,222.3343,222.3442,600.0
2024-05-13 14:15:00,223.3,223.33,223.25,223.33,900.0,222.3442,222.3741,222.2944,222.3741,900.0
2024-05-13 14:20:00,223.4,223.4,223.27,223.38,1300.0,222.4438,222.4438,222.3144,222.4239,1300.0
2024-05-13 14:25:00,223.38,223.45,223.32,223.38,734.0,222.4239,222.4936,222.3641,222.4239,734.0
2024-05-13 14:30:00,223.28,223.34,223.1,223.34,3839.0,222.3243,222.3841,222.1451,222.3841,3839.0
2024-05-13 14:35:00,223.31,223.49,223.31,223.49,2838.0,222.3542,222.5334,222.3542,222.5334,2838.0
2024-05-13 14:40:00,223.44,223.48,223.34,223.39,1200.0,222.4836,222.5235,222.3841,222.4338,1200.0
2024-05-13 14:45:00,223.39,223.39,223.28,223.33,850.0,222.4338,222.4338,222.3243,222.3741,850.0
2024-05-13 14:50:00,223.3,223.33,223.2,223.28,4014.0,222.3442,222.3741,222.2447,222.3243,4014.0
2024-05-13 14:55:00,223.24,223.35,223.23,223.34,1915.0,222.2845,222.394,222.2745,222.3841,1915.0
2024-05-13 15:00:00,223.32,223.47,223.29,223.47,5612.0,222.3641,222.5135,222.3343,222.5135,5612.0
2024-05-13 15:05:00,223.47,223.49,223.35,223.38,1200.0,222.5135,222.5334,222.394,222.4239,1200.0
2024-05-13 15:10:00,223.28,223.41,223.25,223.41,1200.0,222.3243,222.4538,222.2944,222.4538,1200.0
2024-05-13 15:15:00,223.34,223.4,223.34,223.37,3326.0,222.3841,222.4438,222.3841,222.4139,3326.0
2024-05-13 15:20:00,223.4,223.42,223.18,223.18,3753.0,222.4438,222.4637,222.2247,222.2247,3753.0
2024-05-13 15:25:00,223.25,223.29,223.07,223.28,2599.0,222.2944,222.3343,222.1152,222.3243,2599.0
2024-05-13 15:30:00,223.28,223.4,223.26,223.38,3419.0,222.3243,222.4438,222.3044,222.4239,3419.0
2024-05-13 15:35:00,223.35,223.38,223.26,223.3,3900.0,222.394,222.4239,222.3044,222.3442,3900.0
2024-05-13 15:40:00,223.35,223.43,223.29,223.43,3052.0,222.394,222.4737,222.3343,222.4737,3052.0
2024-05-13 15:45:00,223.34,223.34,223.04,223.04,5660.0,222.3841,222.3841,222.0853,222.0853,5660.0
2024-05-13 15:50:00,223.07,223.35,223.07,223.35,15246.0,222.1152,222.394,222.1152,222.394,15246.0
2024-05-13 15:55:00,223.33,223.41,223.15,223.29,29662.0,222.3741,222.4538,222.1949,222.3343,29662.0
2024-05-14 09:30:00,222.75,223.07,222.24,222.61,10243.0,221.7966,222.1152,221.2888,221.6572,10243.0
2024-05-14 09:35:00,222.63,223.17,222.61,223.0,6732.0,221.6771,222.2148,221.6572,222.0455,6732.0
2024-05-14 09:40:00,223.08,223.89,222.93,223.62,22552.0,222.1252,222.9317,221.9758,222.6629,22552.0
2024-05-14 09:45:00,223.62,223.91,223.57,223.73,4199.0,222.6629,222.9516,222.6131,222.7724,4199.0
2024-05-14 09:50:00,223.71,224.06,223.63,223.86,3500.0,222.7525,223.101,222.6728,222.9018,3500.0
2024-05-14 09:55:00,223.99,224.13,223.69,223.72,4634.0,223.0313,223.1707,222.7326,222.7624,4634.0
2024-05-14 10:00:00,223.77,223.95,223.44,223.44,3500.0,222.8122,222.9914,222.4836,222.4836,3500.0
2024-05-14 10:05:00,223.48,223.84,223.19,223.77,2515.0,222.5235,222.8819,222.2347,222.8122,2515.0
2024-05-14 10:10:00,223.91,224.24,223.91,224.08,1136.0,222.9516,223.2802,222.9516,223.1209,1136.0
2024-05-14 10:15:00,224.23,224.25,223.86,223.87,2740.0,223.2702,223.2902,222.9018,222.9118,2740.0
2024-05-14 10:20:00,224.09,225.09,224.09,225.05,3124.0,223.1308,224.1266,223.1308,224.0867,3124.0
2024-05-14 10:25:00,225.26,225.58,225.23,225.52,5037.0,224.2958,224.6145,224.266,224.5547,5037.0
2024-05-14 10:30:00,225.53,225.71,225.4,225.43,4159.0,224.5647,224.7439,224.4352,224.4651,4159.0
2024-05-14 10:35:00,225.2,225.2,224.25,224.52,6472.0,224.2361,224.2361,223.2902,223.559,6472.0
2024-05-14 10:40:00,224.21,224.65,224.21,224.53,5344.0,223.2503,223.6885,223.2503,223.569,5344.0
2024-05-14 10:45:00,224.53,224.53,224.27,224.35,4950.0,223.569,223.569,223.3101,223.3897,4950.0
2024-05-14 10:50:00,224.33,224.59,224.33,224.54,2450.0,223.3698,223.6287,223.3698,223.5789,2450.0
2024-05-14 10:55:00,224.5,224.92,224.49,224.92,700.0,223.5391,223.9573,223.5291,223.9573,700.0
2024-05-14 11:00:00,225.03,225.19,225.02,225.19,1721.0,224.0668,224.2261,224.0569,224.2261,1721.0
2024-05-14 11:05:00,225.2,225.26,225.12,225.26,1095.0,224.2361,224.2958,224.1564,224.2958,1095.0
2024-05-14 11:10:00,225.3,225.33,225.2,225.32,1700.0,224.3357,224.3655,224.2361,224.3556,1700.0
2024-05-14 11:15:00,225.31,225.54,225.31,225.4,2373.0,224.3456,224.5746,224.3456,224.4352,2373.0
2024-05-14 11:20:00,225.37,225.52,225.37,225.52,1300.0,224.4054,224.5547,224.4054,224.5547,1300.0
2024-05-14 11:25:00,225.53,225.89,225.51,225.87,3590.0,224.5647,224.9231,224.5448,224.9032,3590.0
2024-05-14 11:30:00,225.85,225.85,225.32,225.4,3003.0,224.8833,224.8833,224.3556,224.4352,3003.0
2024-05-14 11:35:00,225.36,225.45,225.25,225.27,3228.0,224.3954,224.485,224.2859,224.3058,3228.0
2024-05-14 11:40:00,225.36,225.37,225.16,225.29,1278.0,224.3954,224.4054,224.1963,224.3257,1278.0
2024-05-14 11:45:00,225.33,225.36,225.17,225.35,2400.0,224.3655,224.3954,224.2062,224.3855,2400.0
2024-05-14 11:50:00,225.32,225.56,225.32,225.53,7261.0,224.3556,224.5946,224.3556,224.5647,7261.0
2024-05-14 11:55:00,225.53,225.59,225.43,225.45,3106.0,224.5647,224.6244,224.4651,224.485,3106.0
2024-05-14 12:00:00,225.46,225.5,225.28,225.35,1194.0,224.495,224.5348,224.3158,224.3855,1194.0
2024-05-14 12:05:00,225.45,225.72,225.41,225.72,4942.0,224.485,224.7539,224.4452,224.7539,4942.0
2024-05-14 12:10:00,225.68,225.87,225.62,225.76,2414.0,224.714,224.9032,224.6543,224.7937,2414.0
2024-05-14 12:15:00,225.79,225.8,225.68,225.68,6711.0,224.8236,224.8335,224.714,224.714,6711.0
2024-05-14 12:20:00,225.66,225.69,225.5,225.5,684.0,224.6941,224.724,224.5348,224.5348,684.0
2024-05-14 12:25:00,225.35,225.48,225.35,225.48,700.0,224.3855,224.5149,224.3855,224.5149,700.0
2024-05-14 12:30:00,225.3,225.3,225.23,225.23,200.0,224.3357,224.3357,224.266,224.266,200.0
2024-05-14 12:35:00,225.38,225.48,225.27,225.27,604.0,224.4153,224.5149,224.3058,224.3058,604.0
2024-05-14 12:40:00,225.23,225.28,225.17,225.17,700.0,224.266,224.3158,224.2062,224.2062,700.0
2024-05-14 12:45:00,225.05,225.15,224.96,225.11,4468.0,224.0867,224.1863,223.9971,224.1465,4468.0
2024-05-14 12:50:00,225.16,225.39,225.16,225.27,700.0,224.1963,224.4253,224.1963,224.3058,700.0
2024-05-14 12:55:00,225.32,225.32,225.32,225.32,100.0,224.3556,224.3556,224.3556,224.3556,100.0
2024-05-14 13:00:00,225.5,225.5,225.37,225.4,400.0,224.5348,224.5348,224.4054,224.4352,400.0
2024-05-14 13:05:00,225.24,225.24,225.24,225.24,100.0,224.2759,224.2759,224.2759,224.2759,100.0
2024-05-14 13:10:00,225.32,225.33,225.29,225.29,300.0,224.3556,224.3655,224.3257,224.3257,300.0
2024-05-14 13:15:00,225.22,225.29,225.22,225.29,700.0,224.256,224.3257,224.256,224.3257,700.0
2024-05-14 13:20:00,225.26,225.42,225.26,225.42,1800.0,224.2958,224.4552,224.2958,224.4552,1800.0
2024-05-14 13:25:00,225.35,225.42,225.35,225.42,1100.0,224.3855,224.4552,224.3855,224.4552,1100.0
2024-05-14 13:30:00,225.39,225.49,225.39,225.46,2815.0,224.4253,224.5249,224.4253,224.495,2815.0
2024-05-14 13:35:00,225.43,225.46,225.34,225.34,466.0,224.4651,224.495,224.3755,224.3755,466.0
2024-05-14 13:40:00,225.45,225.67,225.45,225.66,3002.0,224.485,224.7041,224.485,224.6941,3002.0
2024-05-14 13:45:00,225.63,225.69,225.57,225.57,1100.0,224.6643,224.724,224.6045,224.6045,1100.0
2024-05-14 13:50:00,225.58,225.58,225.46,225.57,700.0,224.6145,224.6145,224.495,224.6045,700.0
2024-05-14 13:55:00,225.58,225.58,225.4,225.4,756.0,224.6145,224.6145,224.4352,224.4352,756.0
2024-05-14 14:00:00,225.6,225.77,225.56,225.77,1200.0,224.6344,224.8037,224.5946,224.8037,1200.0
2024-05-14 14:05:00,225.76,226.04,225.74,225.94,6429.0,224.7937,225.0725,224.7738,224.9729,6429.0
2024-05-14 14:10:00,225.91,226.43,225.9,226.38,8911.0,224.9431,225.4608,224.9331,225.411,8911.0
2024-05-14 14:15:00,226.41,226.55,226.41,226.5,3504.0,225.4409,225.5803,225.4409,225.5305,3504.0
2024-05-14 14:20:00,226.52,226.57,226.34,226.4,1415.0,225.5504,225.6002,225.3712,225.431,1415.0
2024-05-14 14:25:00,226.37,226.38,226.25,226.32,1200.0,225.4011,225.411,225.2816,225.3513,1200.0
2024-05-14 14:30:00,226.27,226.52,226.14,226.51,1800.0,225.3015,225.5504,225.1721,225.5405,1800.0
2024-05-14 14:35:00,226.52,226.52,226.44,226.51,1200.0,225.5504,225.5504,225.4708,225.5405,1200.0
2024-05-14 14:40:00,226.64,226.74,226.56,226.67,2811.0,225.6699,225.7695,225.5903,225.6998,2811.0
2024-05-14 14:45:00,226.62,226.7,226.52,226.55,1550.0,225.65,225.7297,225.5504,225.5803,1550.0
2024-05-14 14:50:00,226.54,226.54,226.39,226.53,2297.0,225.5704,225.5704,225.421,225.5604,2297.0
2024-05-14 14:55:00,226.51,226.74,226.51,226.74,2282.0,225.5405,225.7695,225.5405,225.7695,2282.0
2024-05-14 15:00:00,226.67,226.82,226.6,226.8,4621.0,225.6998,225.8492,225.6301,225.8292,4621.0
2024-05-14 15:05:00,226.78,226.78,226.53,226.62,6000.0,225.8093,225.8093,225.5604,225.65,6000.0
2024-05-14 15:10:00,226.62,226.81,226.62,226.66,8366.0,225.65,225.8392,225.65,225.6898,8366.0
2024-05-14 15:15:00,226.66,226.78,226.59,226.78,5396.0,225.6898,225.8093,225.6201,225.8093,5396.0
2024-05-14 15:20:00,226.75,226.89,226.63,226.63,5920.0,225.7795,225.9189,225.66,225.66,5920.0
2024-05-14 15:25:00,226.62,226.72,226.53,226.72,3218.0,225.65,225.7496,225.5604,225.7496,3218.0
2024-05-14 15:30:00,226.63,226.76,226.6,226.71,3700.0,225.66,225.7894,225.6301,225.7396,3700.0
2024-05-14 15:35:00,226.69,226.76,226.63,226.75,8291.0,225.7197,225.7894,225.66,225.7795,8291.0
2024-05-14 15:40:00,226.77,226.96,226.77,226.89,13250.0,225.7994,225.9886,225.7994,225.9189,13250.0
2024-05-14 15:45:00,226.88,226.93,226.6,226.61,17011.0,225.9089,225.9587,225.6301,225.6401,17011.0
2024-05-14 15:50:00,226.63,227.04,226.58,227.02,25906.0,225.66,226.0682,225.6102,226.0483,25906.0
2024-05-14 15:55:00,227.04,227.32,227.04,227.07,33392.0,226.0682,226.347,226.0682,226.0981,33392.0
2024-05-15 09:30:00,229.37,229.76,228.58,229.53,11552.0,228.3882,228.7766,227.6016,228.5476,11552.0
2024-05-15 09:35:00,229.48,229.71,228.97,229.01,7196.0,228.4978,228.7268,227.99,228.0298,7196.0
2024-05-15 09:40:00,229.05,229.57,228.74,229.42,7666.0,228.0696,228.5874,227.7609,228.438,7666.0
2024-05-15 09:45:00,229.26,229.69,228.84,228.87,6627.0,228.2787,228.7069,227.8605,227.8904,6627.0
2024-05-15 09:50:00,228.68,229.12,228.54,228.92,6654.0,227.7012,228.1393,227.5618,227.9402,6654.0
2024-05-15 09:55:00,229.2,229.47,228.95,229.47,3670.0,228.219,228.4878,227.97,228.4878,3670.0
2024-05-15 10:00:00,229.53,229.87,229.45,229.73,5481.0,228.5476,228.8861,228.4679,228.7467,5481.0
2024-05-15 10:05:00,229.72,230.12,229.71,229.9,4976.0,228.7367,229.135,228.7268,228.916,4976.0
2024-05-15 10:10:00,229.76,229.97,229.52,229.81,7472.0,228.7766,228.9857,228.5376,228.8264,7472.0
2024-05-15 10:15:00,229.8,230.15,229.59,230.02,5209.0,228.8164,229.1649,228.6073,229.0355,5209.0
2024-05-15 10:20:00,230.07,230.44,230.06,230.44,4361.0,229.0853,229.4537,229.0753,229.4537,4361.0
2024-05-15 10:25:00,230.22,230.27,230.06,230.15,3963.0,229.2346,229.2844,229.0753,229.1649,3963.0
2024-05-15 10:30:00,230.14,230.62,230.04,230.62,7965.0,229.155,229.6329,229.0554,229.6329,7965.0
2024-05-15 10:35:00,230.64,231.15,230.52,230.89,5537.0,229.6528,230.1606,229.5333,229.9017,5537.0
2024-05-15 10:40:00,230.87,231.13,230.87,231.02,6489.0,229.8818,230.1407,229.8818,230.0312,6489.0
2024-05-15 10:45:00,230.99,231.38,230.95,231.38,5010.0,230.0013,230.3896,229.9615,230.3896,5010.0
2024-05-15 10:50:00,231.33,231.35,231.13,231.33,4643.0,230.3399,230.3598,230.1407,230.3399,4643.0
2024-05-15 10:55:00,231.26,231.36,231.22,231.35,3900.0,230.2702,230.3697,230.2303,230.3598,3900.0
2024-05-15 11:00:00,231.46,231.6,231.37,231.47,12584.0,230.4693,230.6087,230.3797,230.4793,12584.0
2024-05-15 11:05:00,231.42,231.85,231.42,231.76,4732.0,230.4295,230.8576,230.4295,230.768,4732.0
2024-05-15 11:10:00,231.72,231.89,231.67,231.89,6200.0,230.7282,230.8975,230.6784,230.8975,6200.0
2024-05-15 11:15:00,231.85,231.98,231.6,231.79,7981.0,230.8576,230.9871,230.6087,230.7979,7981.0
2024-05-15 11:20:00,231.82,231.85,231.57,231.57,3291.0,230.8278,230.8576,230.5788,230.5788,3291.0
2024-05-15 11:25:00,231.5,231.61,231.32,231.53,5484.0,230.5091,230.6187,230.3299,230.539,5484.0
2024-05-15 11:30:00,231.63,231.82,231.55,231.78,6704.0,230.6386,230.8278,230.5589,230.7879,6704.0
2024-05-15 11:35:00,231.77,231.96,231.69,231.77,27148.0,230.778,230.9672,230.6983,230.778,27148.0
2024-05-15 11:40:00,231.79,231.86,231.72,231.84,7378.0,230.7979,230.8676,230.7282,230.8477,7378.0
2024-05-15 11:45:00,231.83,231.89,231.73,231.89,14846.0,230.8377,230.8975,230.7381,230.8975,14846.0
2024-05-15 11:50:00,231.91,232.01,231.85,232.01,7894.0,230.9174,231.0169,230.8576,231.0169,7894.0
2024-05-15 11:55:00,231.98,232.01,231.69,231.69,4000.0,230.9871,231.0169,230.6983,230.6983,4000.0
2024-05-15 12:00:00,231.57,231.68,231.37,231.58,4643.0,230.5788,230.6884,230.3797,230.5888,4643.0
2024-05-15 12:05:00,231.65,231.88,231.63,231.85,3341.0,230.6585,230.8875,230.6386,230.8576,3341.0
2024-05-15 12:10:00,231.94,232.07,231.94,231.96,4119.0,230.9472,231.0767,230.9472,230.9672,4119.0
2024-05-15 12:15:00,232.02,232.11,231.89,232.11,4468.0,231.0269,231.1165,230.8975,231.1165,4468.0
2024-05-15 12:20:00,232.09,232.25,232.01,232.17,5409.0,231.0966,231.2559,231.0169,231.1763,5409.0
2024-05-15 12:25:00,232.19,232.32,232.14,232.29,3805.0,231.1962,231.3256,231.1464,231.2957,3805.0
2024-05-15 12:30:00,232.32,232.42,232.27,232.32,35184.0,231.3256,231.4252,231.2758,231.3256,35184.0
2024-05-15 12:35:00,232.35,232.4,232.23,232.26,7232.0,231.3555,231.4053,231.236,231.2659,7232.0
2024-05-15 12:40:00,232.3,232.33,232.11,232.19,4559.0,231.3057,231.3356,231.1165,231.1962,4559.0
2024-05-15 12:45:00,232.17,232.48,232.17,232.42,3397.0,231.1763,231.4849,231.1763,231.4252,3397.0
2024-05-15 12:50:00,232.42,232.59,232.42,232.57,3722.0,231.4252,231.5945,231.4252,231.5746,3722.0
2024-05-15 12:55:00,232.57,232.79,232.57,232.79,2792.0,231.5746,231.7936,231.5746,231.7936,2792.0
2024-05-15 13:00:00,232.82,232.88,232.76,232.8,3831.0,231.8235,231.8832,231.7637,231.8036,3831.0
2024-05-15 13:05:00,232.83,232.87,232.74,232.84,4170.0,231.8334,231.8733,231.7438,231.8434,4170.0
2024-05-15 13:10:00,232.77,233.05,232.77,233.05,3801.0,231.7737,232.0525,231.7737,232.0525,3801.0
2024-05-15 13:15:00,233.06,233.1,232.65,232.65,4972.0,232.0625,232.1023,231.6542,231.6542,4972.0
2024-05-15 13:20:00,232.72,232.81,232.71,232.73,3535.0,231.7239,231.8135,231.714,231.7339,3535.0
2024-05-15 13:25:00,232.74,233.03,232.68,233.03,4285.0,231.7438,232.0326,231.6841,232.0326,4285.0
2024-05-15 13:30:00,233.08,233.14,232.99,233.08,4539.0,232.0824,232.1421,231.9928,232.0824,4539.0
2024-05-15 13:35:00,233.11,233.27,233.09,233.21,1800.0,232.1122,232.2716,232.0923,232.2118,1800.0
2024-05-15 13:40:00,233.18,233.3,233.09,233.3,2717.0,232.1819,232.3014,232.0923,232.3014,2717.0
2024-05-15 13:45:00,233.26,233.28,233.19,233.25,2813.0,232.2616,232.2815,232.1919,232.2516,2813.0
2024-05-15 13:50:00,233.26,233.4,233.2,233.4,3301.0,232.2616,232.401,232.2019,232.401,3301.0
2024-05-15 13:55:00,233.44,233.55,233.37,233.5,5836.0,232.4408,232.5504,232.3711,232.5006,5836.0
2024-05-15 14:00:00,233.47,233.7,233.44,233.69,5063.0,232.4707,232.6997,232.4408,232.6898,5063.0
2024-05-15 14:05:00,233.79,233.87,233.75,233.83,15685.0,232.7893,232.869,232.7495,232.8292,15685.0
2024-05-15 14:10:00,233.81,233.85,233.62,233.79,14039.0,232.8092,232.8491,232.6201,232.7893,14039.0
2024-05-15 14:15:00,233.79,233.79,233.45,233.59,13658.0,232.7893,232.7893,232.4508,232.5902,13658.0
2024-05-15 14:20:00,233.57,233.58,233.36,233.55,15854.0,232.5703,232.5802,232.3612,232.5504,15854.0
2024-05-15 14:25:00,233.53,233.63,233.49,233.51,6578.0,232.5304,232.63,232.4906,232.5105,6578.0
2024-05-15 14:30:00,233.55,233.55,233.35,233.42,6930.0,232.5504,232.5504,232.3512,232.4209,6930.0
2024-05-15 14:35:00,233.42,233.65,233.3,233.59,11280.0,232.4209,232.6499,232.3014,232.5902,11280.0
2024-05-15 14:40:00,233.61,233.68,233.47,233.48,7642.0,232.6101,232.6798,232.4707,232.4807,7642.0
2024-05-15 14:45:00,233.44,233.58,233.25,233.41,15073.0,232.4408,232.5802,232.2516,232.411,15073.0
2024-05-15 14:50:00,233.38,233.59,233.38,233.59,8343.0,232.3811,232.5902,232.3811,232.5902,8343.0
2024-05-15 14:55:00,233.58,233.61,233.5,233.59,7998.0,232.5802,232.6101,232.5006,232.5902,7998.0
2024-05-15 15:00:00,233.55,233.55,233.4,233.53,12267.0,232.5504,232.5504,232.401,232.5304,12267.0
2024-05-15 15:05:00,233.55,233.6,233.42,233.42,6333.0,232.5504,232.6001,232.4209,232.4209,6333.0
2024-05-15 15:10:00,233.5,233.5,233.33,233.34,5313.0,232.5006,232.5006,232.3313,232.3413,5313.0
2024-05-15 15:15:00,233.3,233.53,233.3,233.42,7946.0,232.3014,232.5304,232.3014,232.4209,7946.0
2024-05-15 15:20:00,233.42,233.65,233.4,233.61,9015.0,232.4209,232.6499,232.401,232.6101,9015.0
2024-05-15 15:25:00,233.56,233.68,233.54,233.63,9478.0,232.5603,232.6798,232.5404,232.63,9478.0
2024-05-15 15:30:00,233.6,233.73,233.5,233.71,19326.0,232.6001,232.7296,232.5006,232.7097,19326.0
2024-05-15 15:35:00,233.65,233.7,233.52,233.56,7868.0,232.6499,232.6997,232.5205,232.5603,7868.0
2024-05-15 15:40:00,233.55,233.78,233.49,233.55,9813.0,232.5504,232.7794,232.4906,232.5504,9813.0
2024-05-15 15:45:00,233.53,233.63,233.48,233.52,11617.0,232.5304,232.63,232.4807,232.5205,11617.0
2024-05-15 15:50:00,233.51,233.55,233.19,233.45,49491.0,232.5105,232.5504,232.1919,232.4508,49491.0
2024-05-15 15:55:00,233.45,233.98,233.36,233.94,70016.0,232.4508,232.9785,232.3612,232.9387,70016.0
2024-05-16 09:30:00,233.88,233.9,233.24,233.7,5834.0,232.8789,232.8989,232.2417,232.6997,5834.0
2024-05-16 09:35:00,233.68,234.2,233.37,234.2,4321.0,232.6798,233.1976,232.3711,233.1976,4321.0
2024-05-16 09:40:00,234.25,234.36,233.88,233.95,10169.0,233.2474,233.3569,232.8789,232.9486,10169.0
2024-05-16 09:45:00,234.04,234.56,234.04,234.54,3798.0,233.0383,233.556,233.0383,233.5361,3798.0
2024-05-16 09:50:00,234.62,234.62,233.9,233.9,2400.0,233.6158,233.6158,232.8989,232.8989,2400.0
2024-05-16 09:55:00,234.25,234.61,234.19,234.48,2443.0,233.2474,233.6058,233.1876,233.4764,2443.0
2024-05-16 10:00:00,234.43,234.43,234.03,234.03,6606.0,233.4266,233.4266,233.0283,233.0283,6606.0
2024-05-16 10:05:00,234.07,234.2,233.14,233.78,7841.0,233.0681,233.1976,232.1421,232.7794,7841.0
2024-05-16 10:10:00,233.64,233.68,233.58,233.68,1225.0,232.64,232.6798,232.5802,232.6798,1225.0
2024-05-16 10:15:00,233.87,233.87,233.56,233.66,2600.0,232.869,232.869,232.5603,232.6599,2600.0
2024-05-16 10:20:00,233.89,234.02,233.84,234.02,4900.0,232.8889,233.0183,232.8391,233.0183,4900.0
2024-05-16 10:25:00,234.06,234.13,234.0,234.08,1000.0,233.0582,233.1279,232.9984,233.0781,1000.0
2024-05-16 10:30:00,234.03,234.03,233.67,233.76,3818.0,233.0283,233.0283,232.6698,232.7595,3818.0
2024-05-16 10:35:00,233.71,233.96,233.71,233.83,2650.0,232.7097,232.9586,232.7097,232.8292,2650.0
2024-05-16 10:40:00,233.78,234.0,233.7,233.96,1600.0,232.7794,232.9984,232.6997,232.9586,1600.0
2024-05-16 10:45:00,233.98,234.06,233.88,234.04,1472.0,232.9785,233.0582,232.8789,233.0383,1472.0
2024-05-16 10:50:00,234.1,234.24,234.03,234.22,2778.0,233.098,233.2374,233.0283,233.2175,2778.0
2024-05-16 10:55:00,234.2,234.4,234.2,234.35,2550.0,233.1976,233.3967,233.1976,233.3469,2550.0
2024-05-16 11:00:00,234.46,234.79,234.46,234.71,2900.0,233.4565,233.785,233.4565,233.7054,2900.0
2024-05-16 11:05:00,234.55,234.89,234.55,234.89,1300.0,233.5461,233.8846,233.5461,233.8846,1300.0
2024-05-16 11:10:00,234.97,235.02,234.5,234.65,5766.0,233.9643,234.0141,233.4963,233.6456,5766.0
2024-05-16 11:15:00,234.67,234.67,234.47,234.58,2805.0,233.6656,233.6656,233.4664,233.5759,2805.0
2024-05-16 11:20:00,234.64,234.64,234.45,234.59,900.0,233.6357,233.6357,233.4465,233.5859,900.0
2024-05-16 11:25:00,234.53,234.8,234.5,234.78,5949.0,233.5262,233.795,233.4963,233.7751,5949.0
2024-05-16 11:30:00,234.77,234.96,234.77,234.96,9036.0,233.7651,233.9543,233.7651,233.9543,9036.0
2024-05-16 11:35:00,234.88,234.88,234.57,234.73,6300.0,233.8747,233.8747,233.566,233.7253,6300.0
2024-05-16 11:40:00,234.71,234.88,234.68,234.86,5590.0,233.7054,233.8747,233.6755,233.8547,5590.0
2024-05-16 11:45:00,234.82,234.86,234.76,234.84,1200.0,233.8149,233.8547,233.7552,233.8348,1200.0
2024-05-16 11:50:00,234.8,235.02,234.78,234.9,2021.0,233.795,234.0141,233.7751,233.8946,2021.0
2024-05-16 11:55:00,235.0,235.08,234.93,234.93,2700.0,233.9942,234.0738,233.9244,233.9244,2700.0
2024-05-16 12:00:00,234.96,234.96,234.26,234.3,6772.0,233.9543,233.9543,233.2573,233.2971,6772.0
2024-05-16 12:05:00,234.25,234.36,234.04,234.34,3985.0,233.2474,233.3569,233.0383,233.337,3985.0
2024-05-16 12:10:00,234.37,234.63,234.37,234.52,2871.0,233.3668,233.6257,233.3668,233.5162,2871.0
2024-05-16 12:15:00,234.36,234.46,234.19,234.23,4540.0,233.3569,233.4565,233.1876,233.2274,4540.0
2024-05-16 12:20:00,234.14,234.3,233.94,234.25,5800.0,233.1378,233.2971,232.9387,233.2474,5800.0
2024-05-16 12:25:00,234.25,234.33,234.2,234.2,1800.0,233.2474,233.327,233.1976,233.1976,1800.0
2024-05-16 12:30:00,233.99,234.09,233.92,234.06,3100.0,232.9885,233.088,232.9188,233.0582,3100.0
2024-05-16 12:35:00,233.86,234.01,233.86,233.97,1023.0,232.859,233.0084,232.859,232.9686,1023.0
2024-05-16 12:40:00,233.96,234.26,233.94,234.19,2900.0,232.9586,233.2573,232.9387,233.1876,2900.0
2024-05-16 12:45:00,234.32,234.41,234.2,234.34,5733.0,233.3171,233.4067,233.1976,233.337,5733.0
2024-05-16 12:50:00,234.33,234.46,234.24,234.39,1923.0,233.327,233.4565,233.2374,233.3868,1923.0
2024-05-16 12:55:00,234.4,234.52,234.37,234.52,2200.0,233.3967,233.5162,233.3668,233.5162,2200.0
2024-05-16 13:00:00,234.49,234.49,234.29,234.29,2716.0,233.4863,233.4863,233.2872,233.2872,2716.0
2024-05-16 13:05:00,234.4,234.51,234.34,234.51,1300.0,233.3967,233.5062,233.337,233.5062,1300.0
2024-05-16 13:10:00,234.48,234.61,234.48,234.61,1100.0,233.4764,233.6058,233.4764,233.6058,1100.0
2024-05-16 13:15:00,234.62,234.69,234.48,234.54,8200.0,233.6158,233.6855,233.4764,233.5361,8200.0
2024-05-16 13:20:00,234.58,234.6,233.23,233.24,14504.0,233.5759,233.5959,232.2317,232.2417,14504.0
2024-05-16 13:25:00,233.23,233.76,233.11,233.56,4213.0,232.2317,232.7595,232.1122,232.5603,4213.0
2024-05-16 13:30:00,233.74,234.03,233.74,234.03,1405.0,232.7395,233.0283,232.7395,233.0283,1405.0
2024-05-16 13:35:00,233.81,233.97,233.79,233.87,1490.0,232.8092,232.9686,232.7893,232.869,1490.0
2024-05-16 13:40:00,233.88,233.99,233.71,233.87,1800.0,232.8789,232.9885,232.7097,232.869,1800.0
2024-05-16 13:45:00,233.87,233.87,233.48,233.53,3863.0,232.869,232.869,232.4807,232.5304,3863.0
2024-05-16 13:50:00,233.52,233.89,233.48,233.89,1300.0,232.5205,232.8889,232.4807,232.8889,1300.0
2024-05-16 13:55:00,233.87,233.95,233.86,233.88,1600.0,232.869,232.9486,232.859,232.8789,1600.0
2024-05-16 14:00:00,233.83,233.93,233.67,233.67,2692.0,232.8292,232.9287,232.6698,232.6698,2692.0
2024-05-16 14:05:00,233.65,233.65,233.29,233.34,2277.0,232.6499,232.6499,232.2915,232.3413,2277.0
2024-05-16 14:10:00,233.37,233.37,232.99,232.99,2305.0,232.3711,232.3711,231.9928,231.9928,2305.0
2024-05-16 14:15:00,232.92,233.1,232.75,233.06,12554.0,231.9231,232.1023,231.7538,232.0625,12554.0
2024-05-16 14:20:00,233.03,233.3,233.03,233.3,2361.0,232.0326,232.3014,232.0326,232.3014,2361.0
2024-05-16 14:25:00,233.28,233.28,232.97,233.02,1831.0,232.2815,232.2815,231.9728,232.0226,1831.0
2024-05-16 14:30:00,233.11,233.25,233.06,233.22,1100.0,232.1122,232.2516,232.0625,232.2218,1100.0
2024-05-16 14:35:00,233.2,233.26,233.14,233.22,2046.0,232.2019,232.2616,232.1421,232.2218,2046.0
2024-05-16 14:40:00,233.24,233.46,233.23,233.38,2500.0,232.2417,232.4607,232.2317,232.3811,2500.0
2024-05-16 14:45:00,233.4,233.4,233.28,233.34,16911.0,232.401,232.401,232.2815,232.3413,16911.0
2024-05-16 14:50:00,233.27,233.36,233.26,233.28,600.0,232.2716,232.3612,232.2616,232.2815,600.0
2024-05-16 14:55:00,233.36,233.39,233.2,233.39,4286.0,232.3612,232.391,232.2019,232.391,4286.0
2024-05-16 15:00:00,233.4,233.54,233.31,233.54,1885.0,232.401,232.5404,232.3114,232.5404,1885.0
2024-05-16 15:05:00,233.62,233.7,233.5,233.52,7800.0,232.6201,232.6997,232.5006,232.5205,7800.0
2024-05-16 15:10:00,233.5,233.5,233.28,233.36,3103.0,232.5006,232.5006,232.2815,232.3612,3103.0
2024-05-16 15:15:00,233.36,233.43,233.16,233.19,2726.0,232.3612,232.4309,232.162,232.1919,2726.0
2024-05-16 15:20:00,233.27,233.38,233.21,233.28,5654.0,232.2716,232.3811,232.2118,232.2815,5654.0
2024-05-16 15:25:00,233.28,233.41,233.26,233.26,1406.0,232.2815,232.411,232.2616,232.2616,1406.0
2024-05-16 15:30:00,233.2,233.21,233.01,233.01,4129.0,232.2019,232.2118,232.0127,232.0127,4129.0
2024-05-16 15:35:00,233.12,233.14,232.57,232.72,1500.0,232.1222,232.1421,231.5746,231.7239,1500.0
2024-05-16 15:40:00,232.8,232.8,232.45,232.59,3834.0,231.8036,231.8036,231.4551,231.5945,3834.0
2024-05-16 15:45:00,232.66,232.66,232.31,232.31,17277.0,231.6642,231.6642,231.3157,231.3157,17277.0
2024-05-16 15:50:00,232.38,232.69,232.38,232.66,24837.0,231.3854,231.694,231.3854,231.6642,24837.0
2024-05-16 15:55:00,232.65,232.65,232.11,232.22,39820.0,231.6542,231.6542,231.1165,231.226,39820.0
2024-05-17 09:30:00,233.18,233.39,232.57,232.69,2055.0,232.1819,232.391,231.5746,231.694,2055.0
2024-05-17 09:35:00,233.06,233.72,233.0,233.53,5350.0,232.0625,232.7196,232.0027,232.5304,5350.0
2024-05-17 09:40:00,233.55,233.55,232.71,232.74,1400.0,232.5504,232.5504,231.714,231.7438,1400.0
2024-05-17 09:45:00,232.77,232.8,232.44,232.44,1450.0,231.7737,231.8036,231.4451,231.4451,1450.0
2024-05-17 09:50:00,232.46,232.46,232.25,232.41,2104.0,231.465,231.465,231.2559,231.4152,2104.0
2024-05-17 09:55:00,232.03,232.05,231.6,232.04,2000.0,231.0369,231.0568,230.6087,231.0468,2000.0
2024-05-17 10:00:00,232.12,232.44,231.76,232.24,9660.0,231.1265,231.4451,230.768,231.246,9660.0
2024-05-17 10:05:00,232.24,232.26,231.39,231.5,4952.0,231.246,231.2659,230.3996,230.5091,4952.0
2024-05-17 10:10:00,231.68,231.68,231.49,231.66,1900.0,230.6884,230.6884,230.4992,230.6684,1900.0
2024-05-17 10:15:00,231.62,231.77,231.41,231.64,6916.0,230.6286,230.778,230.4195,230.6485,6916.0
2024-05-17 10:20:00,232.03,232.11,231.99,232.0,912.0,231.0369,231.1165,230.997,231.007,912.0
2024-05-17 10:25:00,232.27,232.53,232.22,232.53,1200.0,231.2758,231.5347,231.226,231.5347,1200.0
2024-05-17 10:30:00,232.68,232.68,232.45,232.68,6333.0,231.6841,231.6841,231.4551,231.6841,6333.0
2024-05-17 10:35:00,232.74,232.8,232.39,232.39,2311.0,231.7438,231.8036,231.3953,231.3953,2311.0
2024-05-17 10:40:00,232.51,232.7,232.51,232.7,1227.0,231.5148,231.704,231.5148,231.704,1227.0
2024-05-17 10:45:00,232.71,232.75,232.6,232.7,1389.0,231.714,231.7538,231.6044,231.704,1389.0
2024-05-17 10:50:00,232.64,232.64,232.52,232.55,1546.0,231.6443,231.6443,231.5248,231.5546,1546.0
2024-05-17 10:55:00,232.47,232.58,232.38,232.4,2604.0,231.475,231.5845,231.3854,231.4053,2604.0
2024-05-17 11:00:00,232.29,232.29,231.59,231.63,12318.0,231.2957,231.2957,230.5987,230.6386,12318.0
2024-05-17 11:05:00,231.77,232.12,231.7,232.05,2728.0,230.778,231.1265,230.7083,231.0568,2728.0
2024-05-17 11:10:00,231.94,232.06,231.89,232.06,2268.0,230.9472,231.0667,230.8975,231.0667,2268.0
2024-05-17 11:15:00,232.06,232.1,231.86,231.94,1675.0,231.0667,231.1066,230.8676,230.9472,1675.0
2024-05-17 11:20:00,231.92,232.06,231.92,231.95,1865.0,230.9273,231.0667,230.9273,230.9572,1865.0
2024-05-17 11:25:00,231.98,232.01,231.91,231.95,556.0,230.9871,231.0169,230.9174,230.9572,556.0
2024-05-17 11:30:00,231.95,231.95,231.69,231.73,4342.0,230.9572,230.9572,230.6983,230.7381,4342.0
2024-05-17 11:35:00,231.72,231.75,231.46,231.46,13480.0,230.7282,230.7581,230.4693,230.4693,13480.0
2024-05-17 11:40:00,231.44,231.47,231.34,231.36,4132.0,230.4494,230.4793,230.3498,230.3697,4132.0
2024-05-17 11:45:00,231.33,231.47,231.1,231.1,11684.0,230.3399,230.4793,230.1108,230.1108,11684.0
2024-05-17 11:50:00,231.14,231.56,231.02,231.54,6575.0,230.1507,230.5689,230.0312,230.549,6575.0
2024-05-17 11:55:00,231.55,231.7,231.52,231.68,7180.0,230.5589,230.7083,230.529,230.6884,7180.0
2024-05-17 12:00:00,231.65,231.73,231.58,231.58,5100.0,230.6585,230.7381,230.5888,230.5888,5100.0
2024-05-17 12:05:00,231.56,231.56,231.28,231.35,2700.0,230.5689,230.5689,230.2901,230.3598,2700.0
2024-05-17 12:10:00,231.34,231.38,231.14,231.27,700.0,230.3498,230.3896,230.1507,230.2801,700.0
2024-05-17 12:15:00,231.26,231.38,231.25,231.35,1500.0,230.2702,230.3896,230.2602,230.3598,1500.0
2024-05-17 12:20:00,231.39,231.39,231.12,231.12,715.0,230.3996,230.3996,230.1308,230.1308,715.0
2024-05-17 12:25:00,231.32,231.33,231.17,231.29,922.0,230.3299,230.3399,230.1805,230.3,922.0
2024-05-17 12:30:00,231.31,231.31,231.1,231.13,1400.0,230.3199,230.3199,230.1108,230.1407,1400.0
2024-05-17 12:35:00,231.2,231.27,231.15,231.19,1761.0,230.2104,230.2801,230.1606,230.2005,1761.0
2024-05-17 12:40:00,231.1,231.1,230.8,230.81,1857.0,230.1108,230.1108,229.8121,229.8221,1857.0
2024-05-17 12:45:00,230.63,230.79,230.54,230.79,3900.0,229.6429,229.8022,229.5532,229.8022,3900.0
2024-05-17 12:50:00,230.95,231.02,230.92,230.95,600.0,229.9615,230.0312,229.9316,229.9615,600.0
2024-05-17 12:55:00,230.96,231.0,230.92,231.0,1856.0,229.9714,230.0113,229.9316,230.0113,1856.0
2024-05-17 13:00:00,231.0,231.04,230.9,230.99,4101.0,230.0113,230.0511,229.9117,230.0013,4101.0
2024-05-17 13:05:00,231.02,231.04,230.88,230.99,1500.0,230.0312,230.0511,229.8918,230.0013,1500.0
2024-05-17 13:10:00,230.96,230.96,230.84,230.9,1155.0,229.9714,229.9714,229.852,229.9117,1155.0
2024-05-17 13:15:00,230.88,230.88,230.5,230.5,3600.0,229.8918,229.8918,229.5134,229.5134,3600.0
2024-05-17 13:20:00,230.56,230.63,230.52,230.53,1500.0,229.5732,229.6429,229.5333,229.5433,1500.0
2024-05-17 13:25:00,230.62,230.63,230.43,230.59,3447.0,229.6329,229.6429,229.4437,229.603,3447.0
2024-05-17 13:30:00,230.62,230.62,230.46,230.46,1413.0,229.6329,229.6329,229.4736,229.4736,1413.0
2024-05-17 13:35:00,230.45,230.5,230.26,230.49,2745.0,229.4636,229.5134,229.2744,229.5035,2745.0
2024-05-17 13:40:00,230.44,230.53,230.41,230.53,1200.0,229.4537,229.5433,229.4238,229.5433,1200.0
2024-05-17 13:45:00,230.52,230.52,230.35,230.41,3215.0,229.5333,229.5333,229.3641,229.4238,3215.0
2024-05-17 13:50:00,230.33,230.43,230.22,230.22,3591.0,229.3441,229.4437,229.2346,229.2346,3591.0
2024-05-17 13:55:00,230.25,230.29,230.19,230.2,3353.0,229.2645,229.3043,229.2047,229.2147,3353.0
2024-05-17 14:00:00,230.22,230.22,229.68,229.68,19946.0,229.2346,229.2346,228.6969,228.6969,19946.0
2024-05-17 14:05:00,229.74,229.91,229.71,229.77,4269.0,228.7567,228.9259,228.7268,228.7865,4269.0
2024-05-17 14:10:00,229.76,229.76,229.1,229.12,6884.0,228.7766,228.7766,228.1194,228.1393,6884.0
2024-05-17 14:15:00,229.21,229.4,229.21,229.36,2910.0,228.2289,228.4181,228.2289,228.3783,2910.0
2024-05-17 14:20:00,229.3,229.3,228.63,228.9,5202.0,228.3185,228.3185,227.6514,227.9203,5202.0
2024-05-17 14:25:00,229.01,229.12,229.01,229.02,5473.0,228.0298,228.1393,228.0298,228.0397,5473.0
2024-05-17 14:30:00,228.99,229.19,228.91,228.92,1460.0,228.0099,228.209,227.9302,227.9402,1460.0
2024-05-17 14:35:00,229.09,229.28,229.09,229.21,5479.0,228.1094,228.2986,228.1094,228.2289,5479.0
2024-05-17 14:40:00,229.24,229.3,229.04,229.1,8150.0,228.2588,228.3185,228.0597,228.1194,8150.0
2024-05-17 14:45:00,229.1,229.4,229.06,229.4,6524.0,228.1194,228.4181,228.0796,228.4181,6524.0
2024-05-17 14:50:00,229.41,229.74,229.36,229.74,3804.0,228.4281,228.7567,228.3783,228.7567,3804.0
2024-05-17 14:55:00,229.76,230.08,229.75,230.03,8224.0,228.7766,229.0952,228.7666,229.0454,8224.0
2024-05-17 15:00:00,230.07,230.31,230.0,230.24,6552.0,229.0853,229.3242,229.0156,229.2545,6552.0
2024-05-17 15:05:00,230.18,230.29,230.07,230.29,2800.0,229.1948,229.3043,229.0853,229.3043,2800.0
2024-05-17 15:10:00,230.28,230.42,230.21,230.42,1864.0,229.2944,229.4338,229.2247,229.4338,1864.0
2024-05-17 15:15:00,230.34,230.51,230.29,230.39,4020.0,229.3541,229.5234,229.3043,229.4039,4020.0
2024-05-17 15:20:00,230.49,230.79,230.49,230.55,6098.0,229.5035,229.8022,229.5035,229.5632,6098.0
2024-05-17 15:25:00,230.63,230.67,230.38,230.54,4410.0,229.6429,229.6827,229.3939,229.5532,4410.0
2024-05-17 15:30:00,230.49,230.5,230.29,230.33,6300.0,229.5035,229.5134,229.3043,229.3441,6300.0
2024-05-17 15:35:00,230.34,230.52,230.32,230.37,6952.0,229.3541,229.5333,229.3342,229.384,6952.0
2024-05-17 15:40:00,230.48,230.48,230.28,230.36,7016.0,229.4935,229.4935,229.2944,229.374,7016.0
2024-05-17 15:45:00,230.45,230.45,230.13,230.16,5821.0,229.4636,229.4636,229.145,229.1749,5821.0
2024-05-17 15:50:00,230.16,230.45,230.14,230.39,27137.0,229.1749,229.4636,229.155,229.4039,27137.0
2024-05-17 15:55:00,230.38,230.38,229.99,230.22,32094.0,229.3939,229.3939,229.0056,229.2346,32094.0
2024-05-20 09:30:00,231.04,232.53,231.04,232.5,8029.0,230.0511,231.5347,230.0511,231.5049,8029.0
2024-05-20 09:35:00,232.58,233.47,232.52,233.23,9752.0,231.5845,232.4707,231.5248,232.2317,9752.0
2024-05-20 09:40:00,233.36,233.85,232.99,233.76,6675.0,232.3612,232.8491,231.9928,232.7595,6675.0
2024-05-20 09:45:00,233.81,234.01,233.11,233.41,10082.0,232.8092,233.0084,232.1122,232.411,10082.0
2024-05-20 09:50:00,233.43,234.0,233.43,234.0,2562.0,232.4309,232.9984,232.4309,232.9984,2562.0
2024-05-20 09:55:00,234.09,234.38,233.87,234.38,4363.0,233.088,233.3768,232.869,233.3768,4363.0
2024-05-20 10:00:00,234.34,234.34,233.99,234.05,5053.0,233.337,233.337,232.9885,233.0482,5053.0
2024-05-20 10:05:00,234.09,234.26,233.88,234.22,12145.0,233.088,233.2573,232.8789,233.2175,12145.0
2024-05-20 10:10:00,234.22,234.29,234.0,234.12,7990.0,233.2175,233.2872,232.9984,233.1179,7990.0
2024-05-20 10:15:00,234.0,234.28,233.94,234.17,1900.0,232.9984,233.2772,232.9387,233.1677,1900.0
2024-05-20 10:20:00,234.19,234.26,233.98,233.98,4005.0,233.1876,233.2573,232.9785,232.9785,4005.0
2024-05-20 10:25:00,233.88,234.01,233.82,234.01,3434.0,232.8789,233.0084,232.8192,233.0084,3434.0
2024-05-20 10:30:00,234.11,234.12,233.85,233.87,3814.0,233.108,233.1179,232.8491,232.869,3814.0
2024-05-20 10:35:00,233.87,234.17,233.87,234.01,6510.0,232.869,233.1677,232.869,233.0084,6510.0
2024-05-20 10:40:00,234.12,234.3,234.0,234.2,4400.0,233.1179,233.2971,232.9984,233.1976,4400.0
2024-05-20 10:45:00,234.21,234.58,234.16,234.55,8771.0,233.2075,233.5759,233.1577,233.5461,8771.0
2024-05-20 10:50:00,234.61,234.69,234.43,234.56,6972.0,233.6058,233.6855,233.4266,233.556,6972.0
2024-05-20 10:55:00,234.52,234.56,234.12,234.3,16527.0,233.5162,233.556,233.1179,233.2971,16527.0
2024-05-20 11:00:00,234.24,234.35,234.06,234.06,3850.0,233.2374,233.3469,233.0582,233.0582,3850.0
2024-05-20 11:05:00,234.07,234.21,233.99,234.21,3900.0,233.0681,233.2075,232.9885,233.2075,3900.0
2024-05-20 11:10:00,234.27,234.41,234.17,234.29,5384.0,233.2673,233.4067,233.1677,233.2872,5384.0
2024-05-20 11:15:00,234.2,234.44,234.12,234.43,3695.0,233.1976,233.4365,233.1179,233.4266,3695.0
2024-05-20 11:20:00,234.46,234.69,234.25,234.67,6939.0,233.4565,233.6855,233.2474,233.6656,6939.0
2024-05-20 11:25:00,234.7,234.84,234.67,234.84,11001.0,233.6954,233.8348,233.6656,233.8348,11001.0
2024-05-20 11:30:00,234.84,234.96,234.77,234.86,31722.0,233.8348,233.9543,233.7651,233.8547,31722.0
2024-05-20 11:35:00,234.87,234.89,234.7,234.79,3711.0,233.8647,233.8846,233.6954,233.785,3711.0
2024-05-20 11:40:00,234.77,234.77,234.19,234.29,5000.0,233.7651,233.7651,233.1876,233.2872,5000.0
2024-05-20 11:45:00,234.31,234.34,234.19,234.33,2540.0,233.3071,233.337,233.1876,233.327,2540.0
2024-05-20 11:50:00,234.36,234.4,234.2,234.26,4523.0,233.3569,233.3967,233.1976,233.2573,4523.0
2024-05-20 11:55:00,234.18,234.4,234.18,234.32,2600.0,233.1777,233.3967,233.1777,233.3171,2600.0
2024-05-20 12:00:00,234.37,234.64,234.37,234.63,5600.0,233.3668,233.6357,233.3668,233.6257,5600.0
2024-05-20 12:05:00,234.66,234.7,234.63,234.67,4677.0,233.6556,233.6954,233.6257,233.6656,4677.0
2024-05-20 12:10:00,234.65,234.7,234.59,234.66,3500.0,233.6456,233.6954,233.5859,233.6556,3500.0
2024-05-20 12:15:00,234.75,234.96,234.73,234.96,4900.0,233.7452,233.9543,233.7253,233.9543,4900.0
2024-05-20 12:20:00,235.0,235.12,234.99,235.05,4396.0,233.9942,234.1136,233.9842,234.0439,4396.0
2024-05-20 12:25:00,235.02,235.05,234.78,234.78,2947.0,234.0141,234.0439,233.7751,233.7751,2947.0
2024-05-20 12:30:00,234.82,235.08,234.8,235.08,3074.0,233.8149,234.0738,233.795,234.0738,3074.0
2024-05-20 12:35:00,235.09,235.42,235.09,235.38,5566.0,234.0838,234.4124,234.0838,234.3725,5566.0
2024-05-20 12:40:00,235.42,235.6,235.42,235.58,6542.0,234.4124,234.5916,234.4124,234.5717,6542.0
2024-05-20 12:45:00,235.55,235.58,235.49,235.5,6849.0,234.5418,234.5717,234.4821,234.492,6849.0
2024-05-20 12:50:00,235.5,235.93,235.5,235.87,6592.0,234.492,234.9202,234.492,234.8604,6592.0
2024-05-20 12:55:00,235.83,236.04,235.82,235.98,4900.0,234.8206,235.0297,234.8106,234.97,4900.0
2024-05-20 13:00:00,235.97,235.99,235.68,235.75,3358.0,234.96,234.9799,234.6712,234.7409,3358.0
2024-05-20 13:05:00,235.72,235.72,235.59,235.69,1300.0,234.7111,234.7111,234.5816,234.6812,1300.0
2024-05-20 13:10:00,235.61,235.61,235.51,235.56,3270.0,234.6015,234.6015,234.502,234.5518,3270.0
2024-05-20 13:15:00,235.56,235.67,235.5,235.53,1000.0,234.5518,234.6613,234.492,234.5219,1000.0
2024-05-20 13:20:00,235.54,235.54,235.24,235.24,3150.0,234.5318,234.5318,234.2331,234.2331,3150.0
2024-05-20 13:25:00,235.23,235.28,234.69,234.72,5976.0,234.2232,234.273,233.6855,233.7153,5976.0
2024-05-20 13:30:00,234.72,234.91,234.72,234.91,1500.0,233.7153,233.9045,233.7153,233.9045,1500.0
2024-05-20 13:35:00,234.93,234.96,234.81,234.81,2400.0,233.9244,233.9543,233.805,233.805,2400.0
2024-05-20 13:40:00,234.87,234.87,234.73,234.79,1821.0,233.8647,233.8647,233.7253,233.785,1821.0
2024-05-20 13:45:00,234.9,234.9,234.7,234.7,2400.0,233.8946,233.8946,233.6954,233.6954,2400.0
2024-05-20 13:50:00,234.67,234.81,234.64,234.71,9361.0,233.6656,233.805,233.6357,233.7054,9361.0
2024-05-20 13:55:00,234.65,234.73,234.53,234.71,2488.0,233.6456,233.7253,233.5262,233.7054,2488.0
2024-05-20 14:00:00,234.67,234.74,234.52,234.56,4419.0,233.6656,233.7353,233.5162,233.556,4419.0
2024-05-20 14:05:00,234.59,234.73,234.05,234.49,12932.0,233.5859,233.7253,233.0482,233.4863,12932.0
2024-05-20 14:10:00,234.52,234.65,234.46,234.51,3545.0,233.5162,233.6456,233.4565,233.5062,3545.0
2024-05-20 14:15:00,234.46,234.62,234.35,234.48,1500.0,233.4565,233.6158,233.3469,233.4764,1500.0
2024-05-20 14:20:00,234.48,234.54,234.4,234.4,1017.0,233.4764,233.5361,233.3967,233.3967,1017.0
2024-05-20 14:25:00,234.39,234.65,234.36,234.64,1900.0,233.3868,233.6456,233.3569,233.6357,1900.0
2024-05-20 14:30:00,234.67,234.72,234.58,234.58,1600.0,233.6656,233.7153,233.5759,233.5759,1600.0
2024-05-20 14:35:00,234.64,234.82,234.63,234.75,3631.0,233.6357,233.8149,233.6257,233.7452,3631.0
2024-05-20 14:40:00,234.78,234.98,234.78,234.9,4534.0,233.7751,233.9742,233.7751,233.8946,4534.0
2024-05-20 14:45:00,234.95,234.95,234.74,234.77,1134.0,233.9444,233.9444,233.7353,233.7651,1134.0
2024-05-20 14:50:00,234.75,234.82,234.72,234.73,1547.0,233.7452,233.8149,233.7153,233.7253,1547.0
2024-05-20 14:55:00,234.62,234.75,234.62,234.69,1074.0,233.6158,233.7452,233.6158,233.6855,1074.0
2024-05-20 15:00:00,234.59,234.84,234.54,234.84,5250.0,233.5859,233.8348,233.5361,233.8348,5250.0
2024-05-20 15:05:00,234.84,234.93,234.76,234.91,3183.0,233.8348,233.9244,233.7552,233.9045,3183.0
2024-05-20 15:10:00,234.93,235.09,234.87,235.09,4703.0,233.9244,234.0838,233.8647,234.0838,4703.0
2024-05-20 15:15:00,235.07,235.21,235.05,235.12,5887.0,234.0639,234.2033,234.0439,234.1136,5887.0
2024-05-20 15:20:00,235.1,235.21,235.0,235.15,11553.0,234.0937,234.2033,233.9942,234.1435,11553.0
2024-05-20 15:25:00,235.13,235.42,235.12,235.4,8621.0,234.1236,234.4124,234.1136,234.3924,8621.0
2024-05-20 15:30:00,235.38,235.48,235.12,235.13,8539.0,234.3725,234.4721,234.1136,234.1236,8539.0
2024-05-20 15:35:00,235.18,235.19,235.02,235.02,10461.0,234.1734,234.1833,234.0141,234.0141,10461.0
2024-05-20 15:40:00,235.07,235.13,234.89,235.03,14801.0,234.0639,234.1236,233.8846,234.024,14801.0
2024-05-20 15:45:00,235.02,235.05,234.7,234.73,17526.0,234.0141,234.0439,233.6954,233.7253,17526.0
2024-05-20 15:50:00,234.69,234.78,234.55,234.72,21609.0,233.6855,233.7751,233.5461,233.7153,21609.0
2024-05-20 15:55:00,234.72,235.08,234.53,235.05,42159.0,233.7153,234.0738,233.5262,234.0439,42159.0
2024-05-21 09:30:00,232.5,233.5,232.49,233.5,8130.0,231.5049,232.5006,231.4949,232.5006,8130.0
2024-05-21 09:35:00,233.45,233.45,232.53,232.93,10257.0,232.4508,232.4508,231.5347,231.933,10257.0
2024-05-21 09:40:00,232.81,233.28,232.53,232.82,5179.0,231.8135,232.2815,231.5347,231.8235,5179.0
2024-05-21 09:45:00,232.36,232.45,232.01,232.27,4949.0,231.3654,231.4551,231.0169,231.2758,4949.0
2024-05-21 09:50:00,232.39,232.79,232.34,232.79,2269.0,231.3953,231.7936,231.3455,231.7936,2269.0
2024-05-21 09:55:00,232.65,232.74,232.01,232.08,5982.0,231.6542,231.7438,231.0169,231.0866,5982.0
2024-05-21 10:00:00,232.11,232.38,232.11,232.34,5824.0,231.1165,231.3854,231.1165,231.3455,5824.0
2024-05-21 10:05:00,232.34,232.49,232.1,232.39,2215.0,231.3455,231.4949,231.1066,231.3953,2215.0
2024-05-21 10:10:00,232.35,232.48,232.08,232.35,3895.0,231.3555,231.4849,231.0866,231.3555,3895.0
2024-05-21 10:15:00,232.51,232.87,232.51,232.69,3350.0,231.5148,231.8733,231.5148,231.694,3350.0
2024-05-21 10:20:00,232.72,233.08,232.65,233.08,2042.0,231.7239,232.0824,231.6542,232.0824,2042.0
2024-05-21 10:25:00,233.16,233.45,233.14,233.44,2429.0,232.162,232.4508,232.1421,232.4408,2429.0
2024-05-21 10:30:00,233.46,233.82,233.39,233.81,2300.0,232.4607,232.8192,232.391,232.8092,2300.0
2024-05-21 10:35:00,233.87,234.25,233.79,233.79,1100.0,232.869,233.2474,232.7893,232.7893,1100.0
2024-05-21 10:40:00,233.87,233.99,233.7,233.72,900.0,232.869,232.9885,232.6997,232.7196,900.0
2024-05-21 10:45:00,233.7,233.95,233.7,233.95,2000.0,232.6997,232.9486,232.6997,232.9486,2000.0
2024-05-21 10:50:00,234.03,234.14,234.03,234.04,3500.0,233.0283,233.1378,233.0283,233.0383,3500.0
2024-05-21 10:55:00,234.01,234.41,234.01,234.41,2814.0,233.0084,233.4067,233.0084,233.4067,2814.0
2024-05-21 11:00:00,234.36,234.51,234.23,234.42,6123.0,233.3569,233.5062,233.2274,233.4166,6123.0
2024-05-21 11:05:00,234.24,234.36,234.2,234.24,1600.0,233.2374,233.3569,233.1976,233.2374,1600.0
2024-05-21 11:10:00,234.25,234.27,234.06,234.11,2600.0,233.2474,233.2673,233.0582,233.108,2600.0
2024-05-21 11:15:00,234.19,234.28,234.15,234.28,1700.0,233.1876,233.2772,233.1478,233.2772,1700.0
2024-05-21 11:20:00,234.39,234.51,234.37,234.5,1200.0,233.3868,233.5062,233.3668,233.4963,1200.0
2024-05-21 11:25:00,234.58,234.59,234.39,234.39,2700.0,233.5759,233.5859,233.3868,233.3868,2700.0
2024-05-21 11:30:00,234.4,234.43,234.26,234.26,1700.0,233.3967,233.4266,233.2573,233.2573,1700.0
2024-05-21 11:35:00,234.2,234.2,234.03,234.2,1300.0,233.1976,233.1976,233.0283,233.1976,1300.0
2024-05-21 11:40:00,234.25,234.25,233.89,234.03,2700.0,233.2474,233.2474,232.8889,233.0283,2700.0
2024-05-21 11:45:00,234.04,234.04,233.87,233.92,7206.0,233.0383,233.0383,232.869,232.9188,7206.0
2024-05-21 11:50:00,233.92,233.95,233.68,233.91,2353.0,232.9188,232.9486,232.6798,232.9088,2353.0
2024-05-21 11:55:00,233.87,234.06,233.87,233.97,1300.0,232.869,233.0582,232.869,232.9686,1300.0
2024-05-21 12:00:00,233.94,234.06,233.89,234.06,2013.0,232.9387,233.0582,232.8889,233.0582,2013.0
2024-05-21 12:05:00,233.99,234.19,233.99,234.16,1800.0,232.9885,233.1876,232.9885,233.1577,1800.0
2024-05-21 12:10:00,234.21,234.65,234.21,234.56,2971.0,233.2075,233.6456,233.2075,233.556,2971.0
2024-05-21 12:15:00,234.62,234.83,234.6,234.74,5370.0,233.6158,233.8249,233.5959,233.7353,5370.0
2024-05-21 12:20:00,234.72,234.72,234.66,234.67,1500.0,233.7153,233.7153,233.6556,233.6656,1500.0
2024-05-21 12:25:00,234.66,234.72,234.51,234.72,1092.0,233.6556,233.7153,233.5062,233.7153,1092.0
2024-05-21 12:30:00,234.74,234.79,234.6,234.6,1200.0,233.7353,233.785,233.5959,233.5959,1200.0
2024-05-21 12:35:00,234.55,234.61,234.52,234.58,1400.0,233.5461,233.6058,233.5162,233.5759,1400.0
2024-05-21 12:40:00,234.53,234.61,234.48,234.49,2300.0,233.5262,233.6058,233.4764,233.4863,2300.0
2024-05-21 12:45:00,234.5,234.56,234.41,234.53,3219.0,233.4963,233.556,233.4067,233.5262,3219.0
2024-05-21 12:50:00,234.52,234.54,234.33,234.33,1426.0,233.5162,233.5361,233.327,233.327,1426.0
2024-05-21 12:55:00,234.37,234.38,234.13,234.27,1303.0,233.3668,233.3768,233.1279,233.2673,1303.0
2024-05-21 13:00:00,234.29,234.39,234.13,234.34,1876.0,233.2872,233.3868,233.1279,233.337,1876.0
2024-05-21 13:05:00,234.37,234.54,234.34,234.54,3700.0,233.3668,233.5361,233.337,233.5361,3700.0
2024-05-21 13:10:00,234.47,234.47,234.32,234.37,2138.0,233.4664,233.4664,233.3171,233.3668,2138.0
2024-05-21 13:15:00,234.42,234.45,234.28,234.39,3211.0,233.4166,233.4465,233.2772,233.3868,3211.0
2024-05-21 13:20:00,234.32,234.39,234.24,234.25,2600.0,233.3171,233.3868,233.2374,233.2474,2600.0
2024-05-21 13:25:00,234.29,234.54,234.23,234.54,2620.0,233.2872,233.5361,233.2274,233.5361,2620.0
2024-05-21 13:30:00,234.5,234.5,234.34,234.41,1012.0,233.4963,233.4963,233.337,233.4067,1012.0
2024-05-21 13:35:00,234.45,234.55,234.38,234.54,2400.0,233.4465,233.5461,233.3768,233.5361,2400.0
2024-05-21 13:40:00,234.5,234.51,234.4,234.4,1563.0,233.4963,233.5062,233.3967,233.3967,1563.0
2024-05-21 13:45:00,234.42,234.45,234.35,234.37,1400.0,233.4166,233.4465,233.3469,233.3668,1400.0
2024-05-21 13:50:00,234.37,234.44,234.34,234.35,3934.0,233.3668,233.4365,233.337,233.3469,3934.0
2024-05-21 13:55:00,234.38,234.55,234.36,234.55,2018.0,233.3768,233.5461,233.3569,233.5461,2018.0
2024-05-21 14:00:00,234.59,234.64,234.52,234.52,2800.0,233.5859,233.6357,233.5162,233.5162,2800.0
2024-05-21 14:05:00,234.52,234.62,234.52,234.54,2300.0,233.5162,233.6158,233.5162,233.5361,2300.0
2024-05-21 14:10:00,234.53,234.58,234.32,234.35,2473.0,233.5262,233.5759,233.3171,233.3469,2473.0
2024-05-21 14:15:00,234.36,234.37,234.28,234.3,1853.0,233.3569,233.3668,233.2772,233.2971,1853.0
2024-05-21 14:20:00,234.32,234.39,234.31,234.36,2300.0,233.3171,233.3868,233.3071,233.3569,2300.0
2024-05-21 14:25:00,234.38,234.4,234.05,234.11,2210.0,233.3768,233.3967,233.0482,233.108,2210.0
2024-05-21 14:30:00,234.17,234.27,234.17,234.25,1400.0,233.1677,233.2673,233.1677,233.2474,1400.0
2024-05-21 14:35:00,234.28,234.28,234.07,234.17,600.0,233.2772,233.2772,233.0681,233.1677,600.0
2024-05-21 14:40:00,234.17,234.23,234.15,234.16,1000.0,233.1677,233.2274,233.1478,233.1577,1000.0
2024-05-21 14:45:00,234.11,234.28,234.11,234.21,1800.0,233.108,233.2772,233.108,233.2075,1800.0
2024-05-21 14:50:00,234.16,234.33,234.15,234.31,1066.0,233.1577,233.327,233.1478,233.3071,1066.0
2024-05-21 14:55:00,234.3,234.31,234.27,234.29,1300.0,233.2971,233.3071,233.2673,233.2872,1300.0
2024-05-21 15:00:00,234.38,234.46,234.38,234.41,2686.0,233.3768,233.4565,233.3768,233.4067,2686.0
2024-05-21 15:05:00,234.38,234.44,234.3,234.43,2766.0,233.3768,233.4365,233.2971,233.4266,2766.0
2024-05-21 15:10:00,234.5,234.59,234.47,234.56,4200.0,233.4963,233.5859,233.4664,233.556,4200.0
2024-05-21 15:15:00,234.51,234.77,234.51,234.64,22932.0,233.5062,233.7651,233.5062,233.6357,22932.0
2024-05-21 15:20:00,234.61,234.63,234.45,234.47,4586.0,233.6058,233.6257,233.4465,233.4664,4586.0
2024-05-21 15:25:00,234.45,234.48,234.32,234.41,4602.0,233.4465,233.4764,233.3171,233.4067,4602.0
2024-05-21 15:30:00,234.38,234.56,234.38,234.49,7581.0,233.3768,233.556,233.3768,233.4863,7581.0
2024-05-21 15:35:00,234.62,234.72,234.58,234.63,13000.0,233.6158,233.7153,233.5759,233.6257,13000.0
2024-05-21 15:40:00,234.6,234.67,234.54,234.54,3219.0,233.5959,233.6656,233.5361,233.5361,3219.0
2024-05-21 15:45:00,234.53,234.58,234.5,234.56,8435.0,233.5262,233.5759,233.4963,233.556,8435.0
2024-05-21 15:50:00,234.56,234.81,234.44,234.78,21882.0,233.556,233.805,233.4365,233.7751,21882.0
2024-05-21 15:55:00,234.73,234.92,234.52,234.63,36360.0,233.7253,233.9145,233.5162,233.6257,36360.0
2024-05-22 09:30:00,236.8,237.15,236.26,236.87,3616.0,235.7864,236.1349,235.2488,235.8561,3616.0
2024-05-22 09:35:00,236.79,236.79,235.82,236.14,4164.0,235.7765,235.7765,234.8106,235.1293,4164.0
2024-05-22 09:40:00,236.16,236.48,235.37,236.37,5671.0,235.1492,235.4678,234.3626,235.3583,5671.0
2024-05-22 09:45:00,236.42,236.67,236.25,236.52,7715.0,235.4081,235.657,235.2388,235.5076,7715.0
2024-05-22 09:50:00,236.54,236.84,236.42,236.42,2069.0,235.5276,235.8263,235.4081,235.4081,2069.0
2024-05-22 09:55:00,236.51,236.74,236.42,236.64,2069.0,235.4977,235.7267,235.4081,235.6271,2069.0
2024-05-22 10:00:00,236.74,236.91,236.21,236.21,7223.0,235.7267,235.896,235.199,235.199,7223.0
2024-05-22 10:05:00,236.22,236.53,235.86,236.02,6707.0,235.2089,235.5176,234.8505,235.0098,6707.0
2024-05-22 10:10:00,236.03,236.03,235.66,235.98,7375.0,235.0197,235.0197,234.6513,234.97,7375.0
2024-05-22 10:15:00,236.11,236.15,235.83,235.87,4549.0,235.0994,235.1392,234.8206,234.8604,4549.0
2024-05-22 10:20:00,235.99,236.1,235.68,236.06,5300.0,234.9799,235.0894,234.6712,235.0496,5300.0
2024-05-22 10:25:00,236.09,236.19,235.74,236.16,4544.0,235.0795,235.1791,234.731,235.1492,4544.0
2024-05-22 10:30:00,236.01,236.09,235.88,236.09,1591.0,234.9998,235.0795,234.8704,235.0795,1591.0
2024-05-22 10:35:00,236.0,236.25,236.0,236.25,2159.0,234.9899,235.2388,234.9899,235.2388,2159.0
2024-05-22 10:40:00,236.3,236.5,236.18,236.29,2981.0,235.2886,235.4877,235.1691,235.2786,2981.0
2024-05-22 10:45:00,236.26,236.4,236.26,236.34,2400.0,235.2488,235.3882,235.2488,235.3284,2400.0
2024-05-22 10:50:00,236.27,236.52,236.21,236.48,6146.0,235.2587,235.5076,235.199,235.4678,6146.0
2024-05-22 10:55:00,236.54,236.64,236.49,236.57,3818.0,235.5276,235.6271,235.4778,235.5574,3818.0
2024-05-22 11:00:00,236.58,237.01,236.52,237.01,8250.0,235.5674,235.9955,235.5076,235.9955,8250.0
2024-05-22 11:05:00,237.07,237.09,236.72,236.72,5854.0,236.0553,236.0752,235.7068,235.7068,5854.0
2024-05-22 11:10:00,236.76,236.88,236.69,236.74,4200.0,235.7466,235.8661,235.6769,235.7267,4200.0
2024-05-22 11:15:00,236.68,236.74,236.68,236.71,1358.0,235.667,235.7267,235.667,235.6968,1358.0
2024-05-22 11:20:00,236.74,236.74,236.67,236.67,2134.0,235.7267,235.7267,235.657,235.657,2134.0
2024-05-22 11:25:00,236.65,236.79,236.59,236.79,6228.0,235.6371,235.7765,235.5773,235.7765,6228.0
2024-05-22 11:30:00,236.82,236.87,236.75,236.75,2903.0,235.8064,235.8561,235.7367,235.7367,2903.0
2024-05-22 11:35:00,236.79,236.87,236.75,236.87,2150.0,235.7765,235.8561,235.7367,235.8561,2150.0
2024-05-22 11:40:00,236.89,236.89,236.79,236.85,1857.0,235.8761,235.8761,235.7765,235.8362,1857.0
2024-05-22 11:45:00,236.85,236.88,236.75,236.83,2924.0,235.8362,235.8661,235.7367,235.8163,2924.0
2024-05-22 11:50:00,236.72,236.72,236.31,236.56,6290.0,235.7068,235.7068,235.2985,235.5475,6290.0
2024-05-22 11:55:00,236.61,236.96,236.61,236.91,6737.0,235.5973,235.9458,235.5973,235.896,6737.0
2024-05-22 12:00:00,236.86,236.9,236.74,236.76,2173.0,235.8462,235.886,235.7267,235.7466,2173.0
2024-05-22 12:05:00,236.76,237.01,236.74,237.01,1000.0,235.7466,235.9955,235.7267,235.9955,1000.0
2024-05-22 12:10:00,237.03,237.04,236.95,236.97,11840.0,236.0155,236.0254,235.9358,235.9557,11840.0
2024-05-22 12:15:00,236.95,237.07,236.9,237.07,4950.0,235.9358,236.0553,235.886,236.0553,4950.0
2024-05-22 12:20:00,237.03,237.12,236.87,236.87,5934.0,236.0155,236.1051,235.8561,235.8561,5934.0
2024-05-22 12:25:00,236.85,236.85,236.76,236.77,2303.0,235.8362,235.8362,235.7466,235.7566,2303.0
2024-05-22 12:30:00,236.87,236.88,236.78,236.81,3192.0,235.8561,235.8661,235.7665,235.7964,3192.0
2024-05-22 12:35:00,236.83,236.84,236.67,236.83,2754.0,235.8163,235.8263,235.657,235.8163,2754.0
2024-05-22 12:40:00,236.84,236.9,236.78,236.9,1400.0,235.8263,235.886,235.7665,235.886,1400.0
2024-05-22 12:45:00,236.88,236.89,236.44,236.55,4060.0,235.8661,235.8761,235.428,235.5375,4060.0
2024-05-22 12:50:00,236.52,236.55,236.42,236.55,900.0,235.5076,235.5375,235.4081,235.5375,900.0
2024-05-22 12:55:00,236.65,236.77,236.64,236.77,3977.0,235.6371,235.7566,235.6271,235.7566,3977.0
2024-05-22 13:00:00,236.73,236.89,236.73,236.75,5005.0,235.7167,235.8761,235.7167,235.7367,5005.0
2024-05-22 13:05:00,236.74,236.82,236.74,236.79,3590.0,235.7267,235.8064,235.7267,235.7765,3590.0
2024-05-22 13:10:00,236.82,236.89,236.79,236.87,2077.0,235.8064,235.8761,235.7765,235.8561,2077.0
2024-05-22 13:15:00,236.9,237.01,236.78,236.87,3875.0,235.886,235.9955,235.7665,235.8561,3875.0
2024-05-22 13:20:00,236.84,236.91,236.82,236.9,4460.0,235.8263,235.896,235.8064,235.886,4460.0
2024-05-22 13:25:00,236.88,236.88,236.74,236.79,2529.0,235.8661,235.8661,235.7267,235.7765,2529.0
2024-05-22 13:30:00,236.77,236.77,236.5,236.62,4526.0,235.7566,235.7566,235.4877,235.6072,4526.0
2024-05-22 13:35:00,236.55,236.55,235.83,236.09,7218.0,235.5375,235.5375,234.8206,235.0795,7218.0
2024-05-22 13:40:00,236.08,236.11,235.58,235.58,7754.0,235.0695,235.0994,234.5717,234.5717,7754.0
2024-05-22 13:45:00,235.54,235.93,235.29,235.53,15862.0,234.5318,234.9202,234.2829,234.5219,15862.0
2024-05-22 13:50:00,235.71,235.71,235.38,235.47,10120.0,234.7011,234.7011,234.3725,234.4621,10120.0
2024-05-22 13:55:00,235.51,235.57,235.12,235.57,13068.0,234.502,234.5617,234.1136,234.5617,13068.0
2024-05-22 14:00:00,235.48,235.48,234.38,234.9,33734.0,234.4721,234.4721,233.3768,233.8946,33734.0
2024-05-22 14:05:00,234.94,235.34,234.94,235.29,19354.0,233.9344,234.3327,233.9344,234.2829,19354.0
2024-05-22 14:10:00,235.21,235.46,235.19,235.37,9218.0,234.2033,234.4522,234.1833,234.3626,9218.0
2024-05-22 14:15:00,235.38,235.49,234.82,235.01,11367.0,234.3725,234.4821,233.8149,234.0041,11367.0
2024-05-22 14:20:00,235.0,235.0,234.19,234.69,23104.0,233.9942,233.9942,233.1876,233.6855,23104.0
2024-05-22 14:25:00,234.7,234.82,233.99,233.99,18891.0,233.6954,233.8149,232.9885,232.9885,18891.0
2024-05-22 14:30:00,234.05,234.38,234.04,234.38,8293.0,233.0482,233.3768,233.0383,233.3768,8293.0
2024-05-22 14:35:00,234.35,234.5,234.11,234.32,6463.0,233.3469,233.4963,233.108,233.3171,6463.0
2024-05-22 14:40:00,234.32,234.4,234.07,234.28,8869.0,233.3171,233.3967,233.0681,233.2772,8869.0
2024-05-22 14:45:00,234.29,234.94,234.25,234.93,7187.0,233.2872,233.9344,233.2474,233.9244,7187.0
2024-05-22 14:50:00,234.91,234.96,234.62,234.62,6010.0,233.9045,233.9543,233.6158,233.6158,6010.0
2024-05-22 14:55:00,234.61,234.93,234.6,234.93,7850.0,233.6058,233.9244,233.5959,233.9244,7850.0
2024-05-22 15:00:00,234.93,235.11,234.83,235.08,18085.0,233.9244,234.1037,233.8249,234.0738,18085.0
2024-05-22 15:05:00,235.09,235.17,235.03,235.09,4741.0,234.0838,234.1634,234.024,234.0838,4741.0
2024-05-22 15:10:00,235.12,235.18,234.92,234.97,9847.0,234.1136,234.1734,233.9145,233.9643,9847.0
2024-05-22 15:15:00,234.88,235.04,234.3,234.34,5920.0,233.8747,234.034,233.2971,233.337,5920.0
2024-05-22 15:20:00,234.52,235.26,234.52,235.26,2200.0,233.5162,234.253,233.5162,234.253,2200.0
2024-05-22 15:25:00,235.24,235.28,235.14,235.22,1600.0,234.2331,234.273,234.1336,234.2132,1600.0
2024-05-22 15:30:00,235.34,235.96,235.34,235.86,5660.0,234.3327,234.95,234.3327,234.8505,5660.0
2024-05-22 15:35:00,235.83,236.05,235.56,235.56,5472.0,234.8206,235.0397,234.5518,234.5518,5472.0
2024-05-22 15:40:00,235.65,235.83,235.47,235.5,7003.0,234.6414,234.8206,234.4621,234.492,7003.0
2024-05-22 15:45:00,235.53,235.81,235.53,235.66,5055.0,234.5219,234.8007,234.5219,234.6513,5055.0
2024-05-22 15:50:00,235.69,235.93,235.2,235.89,9756.0,234.6812,234.9202,234.1933,234.8803,9756.0
2024-05-22 15:55:00,236.01,236.61,236.01,236.57,38801.0,234.9998,235.5973,234.9998,235.5574,38801.0
2024-05-23 09:30:00,244.02,244.34,242.78,243.3,28537.0,242.9755,243.2942,241.7408,242.2586,28537.0
2024-05-23 09:35:00,243.5,244.35,243.35,244.05,26610.0,242.4578,243.3041,242.3084,243.0054,26610.0
2024-05-23 09:40:00,244.22,244.22,243.03,243.74,16466.0,243.1747,243.1747,241.9898,242.6967,16466.0
2024-05-23 09:45:00,243.81,244.55,243.3,243.81,19779.0,242.7664,243.5033,242.2586,242.7664,19779.0
2024-05-23 09:50:00,243.9,243.98,242.02,242.33,23627.0,242.8561,242.9357,240.9841,241.2928,23627.0
2024-05-23 09:55:00,242.09,242.31,241.52,241.75,13943.0,241.0538,241.2729,240.4862,240.7153,13943.0
2024-05-23 10:00:00,241.77,242.38,241.66,242.36,26045.0,240.7352,241.3426,240.6256,241.3226,26045.0
2024-05-23 10:05:00,242.54,242.82,242.12,242.78,17223.0,241.5019,241.7807,241.0837,241.7408,17223.0
2024-05-23 10:10:00,242.86,243.56,242.86,243.48,9598.0,241.8205,242.5175,241.8205,242.4379,9598.0
2024-05-23 10:15:00,243.47,243.65,243.05,243.4,18607.0,242.4279,242.6071,242.0097,242.3582,18607.0
2024-05-23 10:20:00,243.43,243.45,242.65,242.91,10634.0,242.3881,242.408,241.6114,241.8703,10634.0
2024-05-23 10:25:00,242.94,243.39,242.62,243.39,8883.0,241.9002,242.3482,241.5815,242.3482,8883.0
2024-05-23 10:30:00,243.33,243.72,243.0,243.14,11843.0,242.2885,242.6768,241.9599,242.0993,11843.0
2024-05-23 10:35:00,243.13,243.4,243.0,243.06,8220.0,242.0894,242.3582,241.9599,242.0197,8220.0
2024-05-23 10:40:00,243.03,243.09,242.09,242.42,10096.0,241.9898,242.0495,241.0538,241.3824,10096.0
2024-05-23 10:45:00,242.48,242.58,241.75,241.82,7763.0,241.4421,241.5417,240.7153,240.785,7763.0
2024-05-23 10:50:00,241.79,241.79,241.11,241.13,6125.0,240.7551,240.7551,240.078,240.0979,6125.0
2024-05-23 10:55:00,240.95,240.95,240.01,240.12,9604.0,239.9187,239.9187,238.9827,239.0922,9604.0
2024-05-23 11:00:00,240.18,241.01,240.11,240.96,11451.0,239.152,239.9784,239.0823,239.9286,11451.0
2024-05-23 11:05:00,240.88,241.94,240.86,241.93,7140.0,239.849,240.9044,239.8291,240.8945,7140.0
2024-05-23 11:10:00,242.03,242.14,241.81,241.97,4652.0,240.9941,241.1036,240.775,240.9343,4652.0
2024-05-23 11:15:00,241.97,242.23,241.89,241.96,3464.0,240.9343,241.1932,240.8547,240.9244,3464.0
2024-05-23 11:20:00,242.0,242.71,242.0,242.59,2511.0,240.9642,241.6711,240.9642,241.5517,2511.0
2024-05-23 11:25:00,242.62,242.71,242.39,242.62,3255.0,241.5815,241.6711,241.3525,241.5815,3255.0
2024-05-23 11:30:00,242.64,242.91,242.61,242.87,2932.0,241.6014,241.8703,241.5716,241.8305,2932.0
2024-05-23 11:35:00,242.88,243.19,242.81,243.05,5550.0,241.8404,242.1491,241.7707,242.0097,5550.0
2024-05-23 11:40:00,243.12,243.16,242.9,243.0,23483.0,242.0794,242.1192,241.8603,241.9599,23483.0
2024-05-23 11:45:00,243.07,243.23,242.95,243.23,12002.0,242.0296,242.1889,241.9101,242.1889,12002.0
2024-05-23 11:50:00,243.23,243.36,243.17,243.26,5100.0,242.1889,242.3184,242.1292,242.2188,5100.0
2024-05-23 11:55:00,243.27,243.5,243.14,243.18,10122.0,242.2288,242.4578,242.0993,242.1391,10122.0
2024-05-23 12:00:00,243.19,243.66,243.01,243.4,13530.0,242.1491,242.6171,241.9699,242.3582,13530.0
2024-05-23 12:05:00,243.38,243.4,242.91,243.09,4243.0,242.3383,242.3582,241.8703,242.0495,4243.0
2024-05-23 12:10:00,243.08,243.08,242.61,242.77,3620.0,242.0396,242.0396,241.5716,241.7309,3620.0
2024-05-23 12:15:00,242.72,243.34,242.72,243.34,3680.0,241.6811,242.2985,241.6811,242.2985,3680.0
2024-05-23 12:20:00,243.43,243.6,243.29,243.6,14974.0,242.3881,242.5573,242.2487,242.5573,14974.0
2024-05-23 12:25:00,243.57,243.84,243.53,243.84,12545.0,242.5275,242.7963,242.4876,242.7963,12545.0
2024-05-23 12:30:00,243.84,243.85,243.65,243.78,4264.0,242.7963,242.8063,242.6071,242.7366,4264.0
2024-05-23 12:35:00,243.88,243.96,243.62,243.62,4906.0,242.8361,242.9158,242.5773,242.5773,4906.0
2024-05-23 12:40:00,243.62,243.74,243.3,243.34,5192.0,242.5773,242.6967,242.2586,242.2985,5192.0
2024-05-23 12:45:00,243.23,243.25,242.9,243.06,5120.0,242.1889,242.2088,241.8603,242.0197,5120.0
2024-05-23 12:50:00,243.04,243.05,242.86,242.99,3659.0,241.9997,242.0097,241.8205,241.95,3659.0
2024-05-23 12:55:00,243.04,243.14,242.72,242.72,3831.0,241.9997,242.0993,241.6811,241.6811,3831.0
2024-05-23 13:00:00,242.79,242.86,242.32,242.38,12853.0,241.7508,241.8205,241.2828,241.3426,12853.0
2024-05-23 13:05:00,242.43,242.69,242.43,242.53,2970.0,241.3923,241.6512,241.3923,241.4919,2970.0
2024-05-23 13:10:00,242.39,242.73,242.39,242.66,2828.0,241.3525,241.6911,241.3525,241.6214,2828.0
2024-05-23 13:15:00,242.81,242.81,242.36,242.39,5314.0,241.7707,241.7707,241.3226,241.3525,5314.0
2024-05-23 13:20:00,242.39,242.49,242.22,242.49,3164.0,241.3525,241.4521,241.1832,241.4521,3164.0
2024-05-23 13:25:00,242.5,242.97,242.38,242.97,4198.0,241.462,241.93,241.3426,241.93,4198.0
2024-05-23 13:30:00,242.94,242.94,242.73,242.87,2900.0,241.9002,241.9002,241.6911,241.8305,2900.0
2024-05-23 13:35:00,242.85,242.9,241.69,241.69,7947.0,241.8106,241.8603,240.6555,240.6555,7947.0
2024-05-23 13:40:00,241.64,242.23,241.4,241.44,8024.0,240.6057,241.1932,240.3668,240.4066,8024.0
2024-05-23 13:45:00,241.5,241.77,241.36,241.51,6339.0,240.4663,240.7352,240.3269,240.4763,6339.0
2024-05-23 13:50:00,241.56,241.6,240.73,240.98,13911.0,240.5261,240.5659,239.6996,239.9486,13911.0
2024-05-23 13:55:00,241.0,241.06,240.3,240.38,6868.0,239.9685,240.0282,239.2715,239.3511,6868.0
2024-05-23 14:00:00,240.4,240.48,239.68,239.68,13523.0,239.371,239.4507,238.6541,238.6541,13523.0
2024-05-23 14:05:00,239.7,240.16,239.38,240.08,15547.0,238.674,239.1321,238.3554,239.0524,15547.0
2024-05-23 14:10:00,240.04,240.04,239.39,239.88,7885.0,239.0126,239.0126,238.3654,238.8533,7885.0
2024-05-23 14:15:00,239.77,240.17,239.47,239.48,8325.0,238.7437,239.142,238.445,238.455,8325.0
2024-05-23 14:20:00,239.6,239.86,238.88,238.91,8790.0,238.5745,238.8333,237.8575,237.8874,8790.0
2024-05-23 14:25:00,238.93,239.59,238.93,239.3,9513.0,237.9073,238.5645,237.9073,238.2757,9513.0
2024-05-23 14:30:00,239.1,239.28,238.53,238.82,5203.0,238.0766,238.2558,237.509,237.7978,5203.0
2024-05-23 14:35:00,238.8,239.57,238.58,239.57,4247.0,237.7779,238.5446,237.5588,238.5446,4247.0
2024-05-23 14:40:00,239.54,239.62,238.94,238.94,2877.0,238.5147,238.5944,237.9173,237.9173,2877.0
2024-05-23 14:45:00,238.99,239.14,238.53,238.78,7026.0,237.9671,238.1164,237.509,237.758,7026.0
2024-05-23 14:50:00,238.81,238.81,238.29,238.43,5843.0,237.7878,237.7878,237.2701,237.4095,5843.0
2024-05-23 14:55:00,238.59,238.59,238.36,238.5,13302.0,237.5688,237.5688,237.3398,237.4792,13302.0
2024-05-23 15:00:00,238.58,239.15,238.58,238.88,7783.0,237.5588,238.1264,237.5588,237.8575,7783.0
2024-05-23 15:05:00,238.65,238.7,238.08,238.45,10822.0,237.6285,237.6783,237.061,237.4294,10822.0
2024-05-23 15:10:00,238.3,238.4,237.84,238.35,10448.0,237.28,237.3796,236.822,237.3298,10448.0
2024-05-23 15:15:00,238.38,238.53,237.86,238.4,7544.0,237.3597,237.509,236.8419,237.3796,7544.0
2024-05-23 15:20:00,238.6,238.75,238.29,238.61,5905.0,237.5787,237.7281,237.2701,237.5887,5905.0
2024-05-23 15:25:00,238.59,238.7,238.42,238.53,3252.0,237.5688,237.6783,237.3995,237.509,3252.0
2024-05-23 15:30:00,238.75,239.32,238.58,239.32,4147.0,237.7281,238.2957,237.5588,238.2957,4147.0
2024-05-23 15:35:00,239.48,239.63,239.19,239.62,6584.0,238.455,238.6043,238.1662,238.5944,6584.0
2024-05-23 15:40:00,239.63,239.95,239.43,239.89,7508.0,238.6043,238.923,238.4052,238.8632,7508.0
2024-05-23 15:45:00,239.87,239.87,239.55,239.7,7954.0,238.8433,238.8433,238.5247,238.674,7954.0
2024-05-23 15:50:00,239.8,240.37,239.7,240.25,18747.0,238.7736,239.3412,238.674,239.2217,18747.0
2024-05-23 15:55:00,240.2,240.2,239.56,239.88,30989.0,239.1719,239.1719,238.5346,238.8533,30989.0
2024-05-24 09:30:00,241.54,241.54,240.4,241.44,5265.0,240.5062,240.5062,239.371,240.4066,5265.0
2024-05-24 09:35:00,241.76,241.86,240.48,240.64,8149.0,240.7252,240.8248,239.4507,239.61,8149.0
2024-05-24 09:40:00,240.7,241.77,240.7,241.7,5672.0,239.6698,240.7352,239.6698,240.6655,5672.0
2024-05-24 09:45:00,241.74,242.09,241.51,241.72,4244.0,240.7053,241.0538,240.4763,240.6854,4244.0
2024-05-24 09:50:00,241.78,241.8,241.31,241.31,3900.0,240.7451,240.765,240.2771,240.2771,3900.0
2024-05-24 09:55:00,241.38,241.7,241.35,241.67,2170.0,240.3468,240.6655,240.317,240.6356,2170.0
2024-05-24 10:00:00,242.0,242.62,241.94,242.19,4423.0,240.9642,241.5815,240.9044,241.1534,4423.0
2024-05-24 10:05:00,242.23,242.43,242.16,242.24,2834.0,241.1932,241.3923,241.1235,241.2032,2834.0
2024-05-24 10:10:00,242.22,242.6,242.13,242.34,3289.0,241.1832,241.5616,241.0936,241.3027,3289.0
2024-05-24 10:15:00,242.42,243.05,242.42,242.92,2422.0,241.3824,242.0097,241.3824,241.8803,2422.0
2024-05-24 10:20:00,243.02,243.1,242.76,243.1,1836.0,241.9798,242.0595,241.7209,242.0595,1836.0
2024-05-24 10:25:00,243.12,243.37,243.12,243.23,1176.0,242.0794,242.3283,242.0794,242.1889,1176.0
2024-05-24 10:30:00,243.29,243.43,243.13,243.31,2876.0,242.2487,242.3881,242.0894,242.2686,2876.0
2024-05-24 10:35:00,243.33,243.33,242.97,243.04,6587.0,242.2885,242.2885,241.93,241.9997,6587.0
2024-05-24 10:40:00,243.02,243.33,243.01,243.2,2204.0,241.9798,242.2885,241.9699,242.1591,2204.0
2024-05-24 10:45:00,243.12,243.69,243.07,243.69,6212.0,242.0794,242.647,242.0296,242.647,6212.0
2024-05-24 10:50:00,243.69,243.9,243.43,243.79,3870.0,242.647,242.8561,242.3881,242.7465,3870.0
2024-05-24 10:55:00,243.88,243.98,243.78,243.98,2700.0,242.8361,242.9357,242.7366,242.9357,2700.0
2024-05-24 11:00:00,243.95,244.16,243.85,244.14,6050.0,242.9058,243.1149,242.8063,243.095,6050.0
2024-05-24 11:05:00,244.14,244.3,244.04,244.09,2300.0,243.095,243.2543,242.9955,243.0452,2300.0
2024-05-24 11:10:00,244.06,244.37,244.06,244.32,2377.0,243.0154,243.324,243.0154,243.2743,2377.0
2024-05-24 11:15:00,244.26,244.37,244.13,244.37,1719.0,243.2145,243.324,243.0851,243.324,1719.0
2024-05-24 11:20:00,244.33,244.33,244.2,244.27,2149.0,243.2842,243.2842,243.1548,243.2245,2149.0
2024-05-24 11:25:00,244.22,244.28,243.91,243.91,1916.0,243.1747,243.2344,242.866,242.866,1916.0
2024-05-24 11:30:00,244.03,244.34,244.03,244.29,1600.0,242.9855,243.2942,242.9855,243.2444,1600.0
2024-05-24 11:35:00,244.11,244.11,243.96,243.96,4133.0,243.0652,243.0652,242.9158,242.9158,4133.0
2024-05-24 11:40:00,243.85,244.09,243.85,244.03,1200.0,242.8063,243.0452,242.8063,242.9855,1200.0
2024-05-24 11:45:00,243.97,244.03,243.83,243.83,1200.0,242.9258,242.9855,242.7864,242.7864,1200.0
2024-05-24 11:50:00,243.59,243.75,243.34,243.71,1700.0,242.5474,242.7067,242.2985,242.6669,1700.0
2024-05-24 11:55:00,243.75,243.75,243.46,243.68,1911.0,242.7067,242.7067,242.4179,242.637,1911.0
2024-05-24 12:00:00,243.69,243.73,243.55,243.61,1200.0,242.647,242.6868,242.5076,242.5673,1200.0
2024-05-24 12:05:00,243.62,243.77,243.62,243.69,1022.0,242.5773,242.7266,242.5773,242.647,1022.0
2024-05-24 12:10:00,243.66,243.92,243.64,243.89,1800.0,242.6171,242.876,242.5972,242.8461,1800.0
2024-05-24 12:15:00,243.93,244.05,243.93,244.05,1086.0,242.8859,243.0054,242.8859,243.0054,1086.0
2024-05-24 12:20:00,244.01,244.01,243.95,243.99,800.0,242.9656,242.9656,242.9058,242.9457,800.0
2024-05-24 12:25:00,243.96,244.1,243.91,243.91,900.0,242.9158,243.0552,242.866,242.866,900.0
2024-05-24 12:30:00,243.86,244.04,243.86,243.96,1248.0,242.8162,242.9955,242.8162,242.9158,1248.0
2024-05-24 12:35:00,243.97,243.97,243.8,243.84,1800.0,242.9258,242.9258,242.7565,242.7963,1800.0
2024-05-24 12:40:00,243.63,243.77,243.62,243.69,1688.0,242.5872,242.7266,242.5773,242.647,1688.0
2024-05-24 12:45:00,243.81,243.81,243.73,243.78,740.0,242.7664,242.7664,242.6868,242.7366,740.0
2024-05-24 12:50:00,243.84,243.97,243.84,243.97,200.0,242.7963,242.9258,242.7963,242.9258,200.0
2024-05-24 12:55:00,243.94,243.95,243.4,243.42,1200.0,242.8959,242.9058,242.3582,242.3781,1200.0
2024-05-24 13:00:00,243.43,243.66,243.43,243.46,2712.0,242.3881,242.6171,242.3881,242.4179,2712.0
2024-05-24 13:05:00,243.41,243.41,243.01,243.08,1067.0,242.3682,242.3682,241.9699,242.0396,1067.0
2024-05-24 13:10:00,242.89,243.31,242.89,243.31,900.0,241.8504,242.2686,241.8504,242.2686,900.0
2024-05-24 13:15:00,243.31,243.34,243.16,243.17,700.0,242.2686,242.2985,242.1192,242.1292,700.0
2024-05-24 13:20:00,243.31,243.39,243.18,243.39,5553.0,242.2686,242.3482,242.1391,242.3482,5553.0
2024-05-24 13:25:00,243.48,243.64,243.48,243.51,2284.0,242.4379,242.5972,242.4379,242.4677,2284.0
2024-05-24 13:30:00,243.47,243.51,243.27,243.38,2900.0,242.4279,242.4677,242.2288,242.3383,2900.0
2024-05-24 13:35:00,243.41,243.61,243.41,243.61,7329.0,242.3682,242.5673,242.3682,242.5673,7329.0
2024-05-24 13:40:00,243.55,243.57,243.47,243.57,3949.0,242.5076,242.5275,242.4279,242.5275,3949.0
2024-05-24 13:45:00,243.54,243.61,243.5,243.56,1400.0,242.4976,242.5673,242.4578,242.5175,1400.0
2024-05-24 13:50:00,243.73,244.04,243.73,243.98,1700.0,242.6868,242.9955,242.6868,242.9357,1700.0
2024-05-24 13:55:00,244.03,244.13,243.99,244.02,4600.0,242.9855,243.0851,242.9457,242.9755,4600.0
2024-05-24 14:00:00,243.99,244.18,243.97,244.18,1853.0,242.9457,243.1349,242.9258,243.1349,1853.0
2024-05-24 14:05:00,244.17,244.36,244.16,244.36,2100.0,243.1249,243.3141,243.1149,243.3141,2100.0
2024-05-24 14:10:00,244.33,244.33,244.12,244.14,2768.0,243.2842,243.2842,243.0751,243.095,2768.0
2024-05-24 14:15:00,244.14,244.43,244.14,244.36,2600.0,243.095,243.3838,243.095,243.3141,2600.0
2024-05-24 14:20:00,244.27,244.27,243.91,243.93,2215.0,243.2245,243.2245,242.866,242.8859,2215.0
2024-05-24 14:25:00,243.93,244.01,243.83,244.0,1384.0,242.8859,242.9656,242.7864,242.9556,1384.0
2024-05-24 14:30:00,244.02,244.02,243.71,243.71,918.0,242.9755,242.9755,242.6669,242.6669,918.0
2024-05-24 14:35:00,243.69,243.81,243.56,243.78,1100.0,242.647,242.7664,242.5175,242.7366,1100.0
2024-05-24 14:40:00,243.87,243.87,243.61,243.65,4300.0,242.8262,242.8262,242.5673,242.6071,4300.0
2024-05-24 14:45:00,243.6,243.76,243.6,243.7,800.0,242.5573,242.7167,242.5573,242.6569,800.0
2024-05-24 14:50:00,243.67,243.77,243.63,243.63,2464.0,242.627,242.7266,242.5872,242.5872,2464.0
2024-05-24 14:55:00,243.64,243.71,243.5,243.58,6574.0,242.5972,242.6669,242.4578,242.5374,6574.0
2024-05-24 15:00:00,243.47,243.56,242.97,243.1,5874.0,242.4279,242.5175,241.93,242.0595,5874.0
2024-05-24 15:05:00,243.28,243.45,243.24,243.31,2200.0,242.2387,242.408,242.1989,242.2686,2200.0
2024-05-24 15:10:00,243.41,243.51,243.37,243.47,4348.0,242.3682,242.4677,242.3283,242.4279,4348.0
2024-05-24 15:15:00,243.43,243.69,243.37,243.69,3569.0,242.3881,242.647,242.3283,242.647,3569.0
2024-05-24 15:20:00,243.67,243.76,243.59,243.76,1763.0,242.627,242.7167,242.5474,242.7167,1763.0
2024-05-24 15:25:00,243.74,243.87,243.68,243.75,3400.0,242.6967,242.8262,242.637,242.7067,3400.0
2024-05-24 15:30:00,243.72,243.91,243.63,243.79,5660.0,242.6768,242.866,242.5872,242.7465,5660.0
2024-05-24 15:35:00,243.81,244.06,243.74,244.01,5437.0,242.7664,243.0154,242.6967,242.9656,5437.0
2024-05-24 15:40:00,243.99,243.99,243.74,243.78,3391.0,242.9457,242.9457,242.6967,242.7366,3391.0
2024-05-24 15:45:00,243.92,243.96,243.82,243.82,3952.0,242.876,242.9158,242.7764,242.7764,3952.0
2024-05-24 15:50:00,243.87,244.17,243.78,244.08,13400.0,242.8262,243.1249,242.7366,243.0353,13400.0
2024-05-24 15:55:00,244.09,244.31,243.92,244.25,29121.0,243.0452,243.2643,242.876,243.2046,29121.0
2024-05-28 09:30:00,247.69,248.18,247.17,247.34,7396.0,246.6298,247.1177,246.1121,246.2813,7396.0
2024-05-28 09:35:00,247.28,247.59,246.57,247.16,10924.0,246.2216,246.5303,245.5146,246.1021,10924.0
2024-05-28 09:40:00,247.32,247.66,246.46,246.47,8513.0,246.2614,246.6,245.4051,245.4151,8513.0
2024-05-28 09:45:00,246.47,246.55,245.46,246.34,18284.0,245.4151,245.4947,244.4094,245.2856,18284.0
2024-05-28 09:50:00,246.56,247.0,246.34,246.96,7893.0,245.5047,245.9428,245.2856,245.903,7893.0
2024-05-28 09:55:00,247.0,247.29,246.93,247.06,4314.0,245.9428,246.2315,245.8731,246.0025,4314.0
2024-05-28 10:00:00,246.99,247.5,246.51,247.34,5217.0,245.9328,246.4406,245.4549,246.2813,5217.0
2024-05-28 10:05:00,247.17,247.66,247.17,247.66,3718.0,246.1121,246.6,246.1121,246.6,3718.0
2024-05-28 10:10:00,247.58,247.84,247.11,247.16,2100.0,246.5203,246.7792,246.0523,246.1021,2100.0
2024-05-28 10:15:00,247.21,247.53,247.09,247.36,3138.0,246.1519,246.4705,246.0324,246.3012,3138.0
2024-05-28 10:20:00,247.31,247.46,247.04,247.39,1862.0,246.2515,246.4008,245.9826,246.3311,1862.0
2024-05-28 10:25:00,247.33,247.63,247.28,247.47,4488.0,246.2714,246.5701,246.2216,246.4108,4488.0
2024-05-28 10:30:00,247.45,247.78,247.36,247.36,2800.0,246.3909,246.7194,246.3012,246.3012,2800.0
2024-05-28 10:35:00,247.46,247.71,247.34,247.48,2952.0,246.4008,246.6497,246.2813,246.4207,2952.0
2024-05-28 10:40:00,247.76,248.45,247.53,248.41,2475.0,246.6995,247.3866,246.4705,247.3468,2475.0
2024-05-28 10:45:00,248.5,248.83,248.41,248.71,3927.0,247.4364,247.765,247.3468,247.6455,3927.0
2024-05-28 10:50:00,248.94,248.94,248.71,248.81,3458.0,247.8745,247.8745,247.6455,247.745,3458.0
2024-05-28 10:55:00,248.81,249.21,248.78,249.0,3093.0,247.745,248.1433,247.7152,247.9342,3093.0
2024-05-28 11:00:00,248.96,248.96,248.39,248.58,3423.0,247.8944,247.8944,247.3268,247.516,3423.0
2024-05-28 11:05:00,248.54,248.54,248.2,248.25,1667.0,247.4762,247.4762,247.1377,247.1874,1667.0
2024-05-28 11:10:00,248.24,248.5,248.07,248.43,4007.0,247.1775,247.4364,247.0082,247.3667,4007.0
2024-05-28 11:15:00,248.48,248.85,248.38,248.75,2823.0,247.4165,247.7849,247.3169,247.6853,2823.0
2024-05-28 11:20:00,248.78,248.81,248.67,248.79,1900.0,247.7152,247.745,247.6056,247.7251,1900.0
2024-05-28 11:25:00,248.84,248.9,248.66,248.9,2746.0,247.7749,247.8347,247.5957,247.8347,2746.0
2024-05-28 11:30:00,249.0,249.05,248.88,249.0,3193.0,247.9342,247.984,247.8147,247.9342,3193.0
2024-05-28 11:35:00,249.02,249.07,248.9,248.9,400.0,247.9541,248.0039,247.8347,247.8347,400.0
2024-05-28 11:40:00,248.94,248.99,248.85,248.85,2194.0,247.8745,247.9243,247.7849,247.7849,2194.0
2024-05-28 11:45:00,248.93,249.12,248.93,249.11,1013.0,247.8645,248.0537,247.8645,248.0438,1013.0
2024-05-28 11:50:00,249.01,249.16,248.97,249.0,2209.0,247.9442,248.0935,247.9044,247.9342,2209.0
2024-05-28 11:55:00,249.08,249.15,249.02,249.09,2145.0,248.0139,248.0836,247.9541,248.0238,2145.0
2024-05-28 12:00:00,249.21,249.39,249.21,249.24,971.0,248.1433,248.3226,248.1433,248.1732,971.0
2024-05-28 12:05:00,249.13,249.2,249.08,249.16,1684.0,248.0637,248.1334,248.0139,248.0935,1684.0
2024-05-28 12:10:00,249.17,249.56,249.11,249.5,3854.0,248.1035,248.4918,248.0438,248.4321,3854.0
2024-05-28 12:15:00,249.51,249.51,248.88,249.0,2045.0,248.442,248.442,247.8147,247.9342,2045.0
2024-05-28 12:20:00,248.95,249.03,248.91,248.92,1945.0,247.8844,247.9641,247.8446,247.8546,1945.0
2024-05-28 12:25:00,249.13,249.13,248.93,249.0,4100.0,248.0637,248.0637,247.8645,247.9342,4100.0
2024-05-28 12:30:00,249.04,249.28,249.04,249.28,1200.0,247.9741,248.213,247.9741,248.213,1200.0
2024-05-28 12:35:00,249.26,249.69,249.23,249.65,8687.0,248.1931,248.6213,248.1632,248.5814,8687.0
2024-05-28 12:40:00,249.6,249.83,249.54,249.83,1359.0,248.5317,248.7607,248.4719,248.7607,1359.0
2024-05-28 12:45:00,249.83,250.13,249.72,249.78,5470.0,248.7607,249.0594,248.6511,248.7109,5470.0
2024-05-28 12:50:00,249.85,250.24,249.85,250.24,3057.0,248.7806,249.1689,248.7806,249.1689,3057.0
2024-05-28 12:55:00,250.21,250.21,249.9,250.03,7885.0,249.139,249.139,248.8304,248.9598,7885.0
2024-05-28 13:00:00,250.08,250.28,249.7,249.71,10048.0,249.0096,249.2087,248.6312,248.6412,10048.0
2024-05-28 13:05:00,249.85,250.0,249.7,250.0,1826.0,248.7806,248.9299,248.6312,248.9299,1826.0
2024-05-28 13:10:00,250.06,250.23,250.0,250.17,1814.0,248.9897,249.159,248.9299,249.0992,1814.0
2024-05-28 13:15:00,250.14,250.14,249.86,250.13,2107.0,249.0693,249.0693,248.7905,249.0594,2107.0
2024-05-28 13:20:00,249.99,250.15,249.79,250.1,3035.0,248.92,249.0793,248.7208,249.0295,3035.0
2024-05-28 13:25:00,250.09,250.36,250.09,250.35,2836.0,249.0196,249.2884,249.0196,249.2784,2836.0
2024-05-28 13:30:00,250.39,250.43,250.22,250.43,2734.0,249.3183,249.3581,249.149,249.3581,2734.0
2024-05-28 13:35:00,250.56,250.75,250.53,250.7,1789.0,249.4875,249.6767,249.4577,249.627,1789.0
2024-05-28 13:40:00,250.8,250.84,250.5,250.6,4107.0,249.7265,249.7664,249.4278,249.5274,4107.0
2024-05-28 13:45:00,250.57,250.59,250.15,250.15,5675.0,249.4975,249.5174,249.0793,249.0793,5675.0
2024-05-28 13:50:00,250.08,250.17,249.49,249.54,9975.0,249.0096,249.0992,248.4221,248.4719,9975.0
2024-05-28 13:55:00,249.48,249.69,249.39,249.49,2911.0,248.4122,248.6213,248.3226,248.4221,2911.0
2024-05-28 14:00:00,249.32,249.64,249.14,249.63,4076.0,248.2529,248.5715,248.0736,248.5615,4076.0
2024-05-28 14:05:00,249.52,249.77,249.48,249.71,2600.0,248.452,248.7009,248.4122,248.6412,2600.0
2024-05-28 14:10:00,249.7,249.9,249.65,249.79,2100.0,248.6312,248.8304,248.5814,248.7208,2100.0
2024-05-28 14:15:00,249.62,249.64,249.22,249.4,2900.0,248.5516,248.5715,248.1533,248.3325,2900.0
2024-05-28 14:20:00,249.37,249.42,248.99,249.11,2262.0,248.3026,248.3524,247.9243,248.0438,2262.0
2024-05-28 14:25:00,249.17,249.27,248.85,248.85,4003.0,248.1035,248.2031,247.7849,247.7849,4003.0
2024-05-28 14:30:00,248.82,248.84,248.04,248.14,12311.0,247.755,247.7749,246.9783,247.0779,12311.0
2024-05-28 14:35:00,248.01,248.02,247.39,247.73,17574.0,246.9485,246.9584,246.3311,246.6697,17574.0
2024-05-28 14:40:00,247.68,247.93,247.56,247.62,11161.0,246.6199,246.8688,246.5004,246.5601,11161.0
2024-05-28 14:45:00,247.57,247.79,247.16,247.41,8361.0,246.5103,246.7294,246.1021,246.351,8361.0
2024-05-28 14:50:00,247.26,247.73,247.21,247.73,2863.0,246.2017,246.6697,246.1519,246.6697,2863.0
2024-05-28 14:55:00,247.8,248.41,247.8,248.41,3077.0,246.7394,247.3468,246.7394,247.3468,3077.0
2024-05-28 15:00:00,248.38,248.64,248.32,248.37,4617.0,247.3169,247.5758,247.2571,247.3069,4617.0
2024-05-28 15:05:00,248.42,248.71,248.42,248.71,2734.0,247.3567,247.6455,247.3567,247.6455,2734.0
2024-05-28 15:10:00,248.76,248.76,248.2,248.44,3420.0,247.6953,247.6953,247.1377,247.3766,3420.0
2024-05-28 15:15:00,248.18,248.69,248.18,248.69,2589.0,247.1177,247.6256,247.1177,247.6256,2589.0
2024-05-28 15:20:00,248.59,249.0,248.51,249.0,8598.0,247.526,247.9342,247.4463,247.9342,8598.0
2024-05-28 15:25:00,249.03,249.24,248.68,248.72,5117.0,247.9641,248.1732,247.6156,247.6554,5117.0
2024-05-28 15:30:00,248.77,249.33,248.75,249.32,6783.0,247.7052,248.2628,247.6853,248.2529,6783.0
2024-05-28 15:35:00,249.29,249.41,249.04,249.17,9714.0,248.223,248.3425,247.9741,248.1035,9714.0
2024-05-28 15:40:00,249.15,249.17,248.54,248.54,9292.0,248.0836,248.1035,247.4762,247.4762,9292.0
2024-05-28 15:45:00,248.64,248.71,248.25,248.29,2922.0,247.5758,247.6455,247.1874,247.2273,2922.0
2024-05-28 15:50:00,248.42,249.13,248.42,249.13,10795.0,247.3567,248.0637,247.3567,248.0637,10795.0
2024-05-28 15:55:00,249.12,249.94,249.04,249.79,28425.0,248.0537,248.8702,247.9741,248.7208,28425.0
2024-05-29 09:30:00,245.83,246.37,244.72,244.99,12462.0,244.7778,245.3155,243.6725,243.9414,12462.0
2024-05-29 09:35:00,245.12,245.52,244.54,244.91,10245.0,244.0708,244.4691,243.4933,243.8617,10245.0
2024-05-29 09:40:00,244.79,245.0,244.11,244.34,9319.0,243.7422,243.9513,243.0652,243.2942,9319.0
2024-05-29 09:45:00,244.2,244.59,244.12,244.4,6223.0,243.1548,243.5431,243.0751,243.3539,6223.0
2024-05-29 09:50:00,244.58,245.66,244.58,245.66,7467.0,243.5331,244.6085,243.5331,244.6085,7467.0
2024-05-29 09:55:00,245.83,245.98,245.32,245.38,13695.0,244.7778,244.9272,244.27,244.3297,13695.0
2024-05-29 10:00:00,245.39,245.43,244.99,245.41,8446.0,244.3397,244.3795,243.9414,244.3596,8446.0
2024-05-29 10:05:00,245.43,245.55,244.8,244.97,7431.0,244.3795,244.499,243.7522,243.9215,7431.0
2024-05-29 10:10:00,244.97,245.62,244.97,245.53,4399.0,243.9215,244.5687,243.9215,244.4791,4399.0
2024-05-29 10:15:00,245.6,246.08,245.6,245.64,10304.0,244.5488,245.0267,244.5488,244.5886,10304.0
2024-05-29 10:20:00,245.6,246.02,245.09,245.98,9475.0,244.5488,244.967,244.041,244.9272,9475.0
2024-05-29 10:25:00,246.13,246.18,245.66,245.83,8721.0,245.0765,245.1263,244.6085,244.7778,8721.0
2024-05-29 10:30:00,245.94,246.62,245.94,246.46,2970.0,244.8873,245.5644,244.8873,245.4051,2970.0
2024-05-29 10:35:00,246.48,246.74,246.23,246.43,10287.0,245.425,245.6839,245.1761,245.3752,10287.0
2024-05-29 10:40:00,246.42,246.43,246.05,246.2,8834.0,245.3653,245.3752,244.9969,245.1462,8834.0
2024-05-29 10:45:00,246.22,246.56,246.05,246.41,7743.0,245.1661,245.5047,244.9969,245.3553,7743.0
2024-05-29 10:50:00,246.44,246.79,246.27,246.43,5138.0,245.3852,245.7337,245.2159,245.3752,5138.0
2024-05-29 10:55:00,246.45,246.5,246.06,246.37,7990.0,245.3951,245.4449,245.0068,245.3155,7990.0
2024-05-29 11:00:00,246.36,246.44,245.99,246.1,6926.0,245.3055,245.3852,244.9371,245.0466,6926.0
2024-05-29 11:05:00,246.05,246.06,245.48,245.53,10813.0,244.9969,245.0068,244.4293,244.4791,10813.0
2024-05-29 11:10:00,245.52,245.94,245.41,245.7,7884.0,244.4691,244.8873,244.3596,244.6484,7884.0
2024-05-29 11:15:00,245.64,245.72,245.49,245.72,14690.0,244.5886,244.6683,244.4393,244.6683,14690.0
2024-05-29 11:20:00,245.75,246.02,245.75,246.02,3989.0,244.6981,244.967,244.6981,244.967,3989.0
2024-05-29 11:25:00,246.06,246.2,246.01,246.04,2037.0,245.0068,245.1462,244.957,244.9869,2037.0
2024-05-29 11:30:00,246.0,246.0,245.59,245.61,6606.0,244.9471,244.9471,244.5388,244.5587,6606.0
2024-05-29 11:35:00,245.56,246.11,245.56,245.98,2848.0,244.509,245.0566,244.509,244.9272,2848.0
2024-05-29 11:40:00,245.91,245.91,245.71,245.8,3013.0,244.8575,244.8575,244.6583,244.7479,3013.0
2024-05-29 11:45:00,245.78,245.89,245.64,245.79,2772.0,244.728,244.8375,244.5886,244.738,2772.0
2024-05-29 11:50:00,245.78,246.07,245.78,246.07,4009.0,244.728,245.0168,244.728,245.0168,4009.0
2024-05-29 11:55:00,246.12,246.2,245.89,246.04,1790.0,245.0666,245.1462,244.8375,244.9869,1790.0
2024-05-29 12:00:00,245.99,246.22,245.85,246.02,2203.0,244.9371,245.1661,244.7977,244.967,2203.0
2024-05-29 12:05:00,246.03,246.1,245.96,245.99,9776.0,244.9769,245.0466,244.9072,244.9371,9776.0
2024-05-29 12:10:00,245.94,245.94,245.53,245.53,3020.0,244.8873,244.8873,244.4791,244.4791,3020.0
2024-05-29 12:15:00,245.59,245.89,245.54,245.82,2633.0,244.5388,244.8375,244.489,244.7678,2633.0
2024-05-29 12:20:00,245.78,246.0,245.78,245.95,1000.0,244.728,244.9471,244.728,244.8973,1000.0
2024-05-29 12:25:00,245.86,246.18,245.86,246.14,1777.0,244.8077,245.1263,244.8077,245.0865,1777.0
2024-05-29 12:30:00,246.07,246.28,246.04,246.17,2567.0,245.0168,245.2259,244.9869,245.1163,2567.0
2024-05-29 12:35:00,246.28,246.55,246.16,246.46,4315.0,245.2259,245.4947,245.1064,245.4051,4315.0
2024-05-29 12:40:00,246.47,246.47,246.18,246.18,4504.0,245.4151,245.4151,245.1263,245.1263,4504.0
2024-05-29 12:45:00,246.32,246.42,246.26,246.41,1950.0,245.2657,245.3653,245.206,245.3553,1950.0
2024-05-29 12:50:00,246.45,246.73,246.45,246.56,2436.0,245.3951,245.6739,245.3951,245.5047,2436.0
2024-05-29 12:55:00,246.68,246.84,246.68,246.71,1505.0,245.6242,245.7835,245.6242,245.654,1505.0
2024-05-29 13:00:00,246.63,246.75,246.14,246.24,5234.0,245.5744,245.6939,245.0865,245.186,5234.0
2024-05-29 13:05:00,246.35,246.46,246.18,246.43,5313.0,245.2956,245.4051,245.1263,245.3752,5313.0
2024-05-29 13:10:00,246.46,246.61,246.16,246.16,3130.0,245.4051,245.5545,245.1064,245.1064,3130.0
2024-05-29 13:15:00,246.26,246.27,246.08,246.08,1668.0,245.206,245.2159,245.0267,245.0267,1668.0
2024-05-29 13:20:00,246.12,246.18,245.98,246.12,1989.0,245.0666,245.1263,244.9272,245.0666,1989.0
2024-05-29 13:25:00,246.05,246.29,246.02,246.29,1211.0,244.9969,245.2358,244.967,245.2358,1211.0
2024-05-29 13:30:00,246.31,246.31,246.0,246.0,2240.0,245.2557,245.2557,244.9471,244.9471,2240.0
2024-05-29 13:35:00,246.02,246.02,245.72,245.92,2898.0,244.967,244.967,244.6683,244.8674,2898.0
2024-05-29 13:40:00,245.96,245.99,245.73,245.92,5675.0,244.9072,244.9371,244.6782,244.8674,5675.0
2024-05-29 13:45:00,246.0,246.14,245.92,246.12,2248.0,244.9471,245.0865,244.8674,245.0666,2248.0
2024-05-29 13:50:00,246.16,246.72,246.16,246.65,4746.0,245.1064,245.664,245.1064,245.5943,4746.0
2024-05-29 13:55:00,246.64,246.64,246.36,246.46,1200.0,245.5843,245.5843,245.3055,245.4051,1200.0
2024-05-29 14:00:00,246.54,246.66,246.46,246.6,1687.0,245.4848,245.6042,245.4051,245.5445,1687.0
2024-05-29 14:05:00,246.61,246.74,246.49,246.74,826.0,245.5545,245.6839,245.435,245.6839,826.0
2024-05-29 14:10:00,246.85,246.93,246.76,246.8,1400.0,245.7934,245.8731,245.7038,245.7436,1400.0
2024-05-29 14:15:00,246.93,246.93,246.75,246.75,538.0,245.8731,245.8731,245.6939,245.6939,538.0
2024-05-29 14:20:00,246.77,246.8,246.62,246.65,988.0,245.7138,245.7436,245.5644,245.5943,988.0
2024-05-29 14:25:00,246.75,246.75,246.3,246.3,4835.0,245.6939,245.6939,245.2458,245.2458,4835.0
2024-05-29 14:30:00,246.29,246.41,246.12,246.12,2170.0,245.2358,245.3553,245.0666,245.0666,2170.0
2024-05-29 14:35:00,246.39,246.41,246.2,246.22,1024.0,245.3354,245.3553,245.1462,245.1661,1024.0
2024-05-29 14:40:00,246.41,246.49,246.41,246.48,309.0,245.3553,245.435,245.3553,245.425,309.0
2024-05-29 14:45:00,246.26,246.34,246.06,246.2,2727.0,245.206,245.2856,245.0068,245.1462,2727.0
2024-05-29 14:50:00,246.2,246.3,246.07,246.3,3348.0,245.1462,245.2458,245.0168,245.2458,3348.0
2024-05-29 14:55:00,246.3,246.37,246.05,246.2,5690.0,245.2458,245.3155,244.9969,245.1462,5690.0
2024-05-29 15:00:00,246.23,246.46,246.17,246.37,4800.0,245.1761,245.4051,245.1163,245.3155,4800.0
2024-05-29 15:05:00,246.36,246.44,246.12,246.16,6950.0,245.3055,245.3852,245.0666,245.1064,6950.0
2024-05-29 15:10:00,246.32,246.4,246.15,246.38,6164.0,245.2657,245.3454,245.0964,245.3254,6164.0
2024-05-29 15:15:00,246.38,246.49,246.31,246.36,13816.0,245.3254,245.435,245.2557,245.3055,13816.0
2024-05-29 15:20:00,246.35,246.77,246.35,246.74,3098.0,245.2956,245.7138,245.2956,245.6839,3098.0
2024-05-29 15:25:00,246.82,246.91,246.66,246.67,6099.0,245.7636,245.8532,245.6042,245.6142,6099.0
2024-05-29 15:30:00,246.65,246.7,246.46,246.53,2500.0,245.5943,245.6441,245.4051,245.4748,2500.0
2024-05-29 15:35:00,246.54,246.8,246.53,246.72,3809.0,245.4848,245.7436,245.4748,245.664,3809.0
2024-05-29 15:40:00,246.68,246.75,246.34,246.41,4700.0,245.6242,245.6939,245.2856,245.3553,4700.0
2024-05-29 15:45:00,246.41,246.52,246.21,246.24,3392.0,245.3553,245.4648,245.1562,245.186,3392.0
2024-05-29 15:50:00,246.28,246.39,245.35,245.5,10783.0,245.2259,245.3354,244.2998,244.4492,10783.0
2024-05-29 15:55:00,245.55,245.78,245.45,245.73,25879.0,244.499,244.728,244.3994,244.6782,25879.0
2024-05-30 09:30:00,245.07,245.97,244.76,244.78,7445.0,244.021,244.9172,243.7124,243.7323,7445.0
2024-05-30 09:35:00,244.75,245.72,244.5,245.48,5805.0,243.7024,244.6683,243.4535,244.4293,5805.0
2024-05-30 09:40:00,245.44,245.73,245.13,245.31,2000.0,244.3895,244.6782,244.0808,244.26,2000.0
2024-05-30 09:45:00,245.41,245.88,245.21,245.69,2600.0,244.3596,244.8276,244.1604,244.6384,2600.0
2024-05-30 09:50:00,245.69,245.75,245.47,245.6,5382.0,244.6384,244.6981,244.4193,244.5488,5382.0
2024-05-30 09:55:00,245.64,245.64,245.36,245.53,1444.0,244.5886,244.5886,244.3098,244.4791,1444.0
2024-05-30 10:00:00,245.48,245.59,244.79,245.2,10399.0,244.4293,244.5388,243.7422,244.1505,10399.0
2024-05-30 10:05:00,245.26,245.63,245.19,245.19,3665.0,244.2102,244.5787,244.1405,244.1405,3665.0
2024-05-30 10:10:00,245.03,245.05,244.29,244.81,5837.0,243.9812,244.0011,243.2444,243.7622,5837.0
2024-05-30 10:15:00,244.79,245.2,244.78,245.14,2373.0,243.7422,244.1505,243.7323,244.0907,2373.0
2024-05-30 10:20:00,245.11,245.54,244.95,245.21,6376.0,244.0609,244.489,243.9016,244.1604,6376.0
2024-05-30 10:25:00,245.14,245.15,244.94,244.94,3757.0,244.0907,244.1007,243.8916,243.8916,3757.0
2024-05-30 10:30:00,244.79,244.96,244.0,244.06,5635.0,243.7422,243.9115,242.9556,243.0154,5635.0
2024-05-30 10:35:00,244.06,244.09,243.19,243.37,15313.0,243.0154,243.0452,242.1491,242.3283,15313.0
2024-05-30 10:40:00,243.17,243.58,243.0,243.57,13702.0,242.1292,242.5374,241.9599,242.5275,13702.0
2024-05-30 10:45:00,243.56,243.88,243.44,243.63,9143.0,242.5175,242.8361,242.398,242.5872,9143.0
2024-05-30 10:50:00,243.91,243.96,243.54,243.59,2625.0,242.866,242.9158,242.4976,242.5474,2625.0
2024-05-30 10:55:00,243.8,243.91,243.59,243.59,2490.0,242.7565,242.866,242.5474,242.5474,2490.0
2024-05-30 11:00:00,243.63,243.63,242.82,242.84,4536.0,242.5872,242.5872,241.7807,241.8006,4536.0
2024-05-30 11:05:00,242.67,243.1,242.56,243.06,15192.0,241.6313,242.0595,241.5218,242.0197,15192.0
2024-05-30 11:10:00,243.03,243.03,242.79,242.86,3796.0,241.9898,241.9898,241.7508,241.8205,3796.0
2024-05-30 11:15:00,242.89,243.16,242.89,243.14,4727.0,241.8504,242.1192,241.8504,242.0993,4727.0
2024-05-30 11:20:00,243.05,243.3,242.88,243.17,4600.0,242.0097,242.2586,241.8404,242.1292,4600.0
2024-05-30 11:25:00,243.17,243.46,243.17,243.45,4800.0,242.1292,242.4179,242.1292,242.408,4800.0
2024-05-30 11:30:00,243.41,243.77,243.41,243.77,3593.0,242.3682,242.7266,242.3682,242.7266,3593.0
2024-05-30 11:35:00,243.8,243.94,243.65,243.9,2957.0,242.7565,242.8959,242.6071,242.8561,2957.0
2024-05-30 11:40:00,243.94,244.19,243.87,243.87,3740.0,242.8959,243.1448,242.8262,242.8262,3740.0
2024-05-30 11:45:00,243.86,243.95,243.83,243.9,1015.0,242.8162,242.9058,242.7864,242.8561,1015.0
2024-05-30 11:50:00,243.96,244.09,243.74,243.74,1500.0,242.9158,243.0452,242.6967,242.6967,1500.0
2024-05-30 11:55:00,243.86,243.88,243.57,243.63,5059.0,242.8162,242.8361,242.5275,242.5872,5059.0
2024-05-30 12:00:00,243.72,244.39,243.65,244.34,3428.0,242.6768,243.344,242.6071,243.2942,3428.0
2024-05-30 12:05:00,244.46,244.56,244.24,244.24,2774.0,243.4137,243.5132,243.1946,243.1946,2774.0
2024-05-30 12:10:00,244.37,244.43,244.34,244.41,1400.0,243.324,243.3838,243.2942,243.3639,1400.0
2024-05-30 12:15:00,244.56,244.74,244.56,244.66,2084.0,243.5132,243.6925,243.5132,243.6128,2084.0
2024-05-30 12:20:00,244.77,244.85,244.58,244.67,1175.0,243.7223,243.802,243.5331,243.6228,1175.0
2024-05-30 12:25:00,244.61,244.61,244.46,244.54,2170.0,243.563,243.563,243.4137,243.4933,2170.0
2024-05-30 12:30:00,244.51,244.78,244.51,244.78,1130.0,243.4634,243.7323,243.4634,243.7323,1130.0
2024-05-30 12:35:00,244.74,244.79,244.6,244.67,1038.0,243.6925,243.7422,243.5531,243.6228,1038.0
2024-05-30 12:40:00,244.44,244.49,244.44,244.49,598.0,243.3937,243.4435,243.3937,243.4435,598.0
2024-05-30 12:45:00,244.39,244.52,244.27,244.27,887.0,243.344,243.4734,243.2245,243.2245,887.0
2024-05-30 12:50:00,244.29,244.65,244.29,244.64,2028.0,243.2444,243.6028,243.2444,243.5929,2028.0
2024-05-30 12:55:00,244.44,244.5,244.29,244.48,2656.0,243.3937,243.4535,243.2444,243.4336,2656.0
2024-05-30 13:00:00,244.63,244.84,244.44,244.5,2295.0,243.5829,243.792,243.3937,243.4535,2295.0
2024-05-30 13:05:00,244.54,244.71,244.54,244.62,3200.0,243.4933,243.6626,243.4933,243.573,3200.0
2024-05-30 13:10:00,244.67,245.1,244.67,245.02,3905.0,243.6228,244.0509,243.6228,243.9713,3905.0
2024-05-30 13:15:00,245.02,245.06,244.64,244.76,6032.0,243.9713,244.0111,243.5929,243.7124,6032.0
2024-05-30 13:20:00,244.8,244.9,244.75,244.81,6934.0,243.7522,243.8518,243.7024,243.7622,6934.0
2024-05-30 13:25:00,244.91,244.92,244.77,244.77,709.0,243.8617,243.8717,243.7223,243.7223,709.0
2024-05-30 13:30:00,244.9,245.11,244.9,244.91,2986.0,243.8518,244.0609,243.8518,243.8617,2986.0
2024-05-30 13:35:00,244.97,245.04,244.9,245.04,2466.0,243.9215,243.9912,243.8518,243.9912,2466.0
2024-05-30 13:40:00,245.09,245.3,245.09,245.15,4416.0,244.041,244.2501,244.041,244.1007,4416.0
2024-05-30 13:45:00,245.16,245.16,244.72,244.86,2382.0,244.1107,244.1107,243.6725,243.8119,2382.0
2024-05-30 13:50:00,244.78,244.81,244.52,244.56,8439.0,243.7323,243.7622,243.4734,243.5132,8439.0
2024-05-30 13:55:00,244.54,244.57,244.49,244.55,1206.0,243.4933,243.5232,243.4435,243.5033,1206.0
2024-05-30 14:00:00,244.34,244.54,244.32,244.32,2200.0,243.2942,243.4933,243.2743,243.2743,2200.0
2024-05-30 14:05:00,244.34,244.5,244.34,244.5,1671.0,243.2942,243.4535,243.2942,243.4535,1671.0
2024-05-30 14:10:00,244.36,244.36,244.15,244.27,1977.0,243.3141,243.3141,243.105,243.2245,1977.0
2024-05-30 14:15:00,244.2,244.45,243.75,244.38,9908.0,243.1548,243.4037,242.7067,243.334,9908.0
2024-05-30 14:20:00,244.4,244.5,244.09,244.27,1817.0,243.3539,243.4535,243.0452,243.2245,1817.0
2024-05-30 14:25:00,244.25,244.39,244.13,244.39,728.0,243.2046,243.344,243.0851,243.344,728.0
2024-05-30 14:30:00,244.54,244.58,244.5,244.5,1244.0,243.4933,243.5331,243.4535,243.4535,1244.0
2024-05-30 14:35:00,244.37,244.37,244.16,244.18,967.0,243.324,243.324,243.1149,243.1349,967.0
2024-05-30 14:40:00,244.26,244.31,244.15,244.19,800.0,243.2145,243.2643,243.105,243.1448,800.0
2024-05-30 14:45:00,244.21,244.3,244.01,244.01,300.0,243.1647,243.2543,242.9656,242.9656,300.0
2024-05-30 14:50:00,244.31,244.38,244.28,244.28,800.0,243.2643,243.334,243.2344,243.2344,800.0
2024-05-30 14:55:00,243.92,244.16,243.92,244.16,744.0,242.876,243.1149,242.876,243.1149,744.0
2024-05-30 15:00:00,244.15,244.15,243.83,243.89,2441.0,243.105,243.105,242.7864,242.8461,2441.0
2024-05-30 15:05:00,244.0,244.18,243.98,244.08,1610.0,242.9556,243.1349,242.9357,243.0353,1610.0
2024-05-30 15:10:00,244.08,244.18,244.04,244.13,2800.0,243.0353,243.1349,242.9955,243.0851,2800.0
2024-05-30 15:15:00,244.17,244.32,244.05,244.18,4432.0,243.1249,243.2743,243.0054,243.1349,4432.0
2024-05-30 15:20:00,244.09,244.09,242.56,242.61,43457.0,243.0452,243.0452,241.5218,241.5716,43457.0
2024-05-30 15:25:00,242.6,243.22,242.56,243.2,21685.0,241.5616,242.179,241.5218,242.1591,21685.0
2024-05-30 15:30:00,243.25,243.38,242.78,242.83,5276.0,242.2088,242.3383,241.7408,241.7906,5276.0
2024-05-30 15:35:00,242.79,242.83,242.47,242.73,7506.0,241.7508,241.7906,241.4322,241.6911,7506.0
2024-05-30 15:40:00,242.69,242.69,242.16,242.57,23097.0,241.6512,241.6512,241.1235,241.5317,23097.0
2024-05-30 15:45:00,242.42,242.42,241.09,241.29,40405.0,241.3824,241.3824,240.0581,240.2572,40405.0
2024-05-30 15:50:00,241.22,242.67,241.2,242.63,22361.0,240.1875,241.6313,240.1676,241.5915,22361.0
2024-05-30 15:55:00,242.63,243.0,242.17,242.2,81245.0,241.5915,241.9599,241.1335,241.1633,81245.0
2024-05-31 09:30:00,243.24,243.41,241.39,241.53,17797.0,242.1989,242.3682,240.3568,240.4962,17797.0
2024-05-31 09:35:00,241.75,243.17,241.71,243.02,3100.0,240.7153,242.1292,240.6754,241.9798,3100.0
2024-05-31 09:40:00,243.57,244.0,243.32,243.56,23476.0,242.5275,242.9556,242.2785,242.5175,23476.0
2024-05-31 09:45:00,243.6,243.6,242.72,243.01,11588.0,242.5573,242.5573,241.6811,241.9699,11588.0
2024-05-31 09:50:00,243.15,243.15,242.0,242.36,7108.0,242.1093,242.1093,240.9642,241.3226,7108.0
2024-05-31 09:55:00,242.2,242.3,241.98,242.09,4062.0,241.1633,241.2629,240.9443,241.0538,4062.0
2024-05-31 10:00:00,242.09,242.09,240.83,241.48,20902.0,241.0538,241.0538,239.7992,240.4464,20902.0
2024-05-31 10:05:00,241.33,242.13,241.25,242.13,6999.0,240.2971,241.0936,240.2174,241.0936,6999.0
2024-05-31 10:10:00,242.05,242.05,240.67,240.88,12911.0,241.014,241.014,239.6399,239.849,12911.0
2024-05-31 10:15:00,240.84,240.84,239.58,239.58,18960.0,239.8092,239.8092,238.5545,238.5545,18960.0
2024-05-31 10:20:00,239.65,239.81,238.24,238.25,14447.0,238.6242,238.7836,237.2203,237.2302,14447.0
2024-05-31 10:25:00,238.16,238.97,238.16,238.45,16377.0,237.1406,237.9472,237.1406,237.4294,16377.0
2024-05-31 10:30:00,238.3,238.34,237.25,237.34,13056.0,237.28,237.3199,236.2345,236.3241,13056.0
2024-05-31 10:35:00,237.3,237.55,236.84,237.41,25521.0,236.2843,236.5332,235.8263,236.3938,25521.0
2024-05-31 10:40:00,237.37,237.57,236.74,236.77,16706.0,236.354,236.5531,235.7267,235.7566,16706.0
2024-05-31 10:45:00,236.99,237.25,236.59,236.91,9986.0,235.9756,236.2345,235.5773,235.896,9986.0
2024-05-31 10:50:00,237.02,237.24,236.88,237.08,12287.0,236.0055,236.2246,235.8661,236.0652,12287.0
2024-05-31 10:55:00,237.13,237.95,236.99,237.48,19150.0,236.115,236.9315,235.9756,236.4635,19150.0
2024-05-31 11:00:00,237.5,237.63,236.83,237.09,10637.0,236.4834,236.6129,235.8163,236.0752,10637.0
2024-05-31 11:05:00,237.22,237.23,236.73,236.97,7270.0,236.2046,236.2146,235.7167,235.9557,7270.0
2024-05-31 11:10:00,237.11,237.19,236.62,236.84,5748.0,236.0951,236.1748,235.6072,235.8263,5748.0
2024-05-31 11:15:00,236.98,237.08,236.75,237.04,3365.0,235.9657,236.0652,235.7367,236.0254,3365.0
2024-05-31 11:20:00,236.98,237.12,236.6,237.12,6281.0,235.9657,236.1051,235.5873,236.1051,6281.0
2024-05-31 11:25:00,236.87,236.87,236.63,236.74,3731.0,235.8561,235.8561,235.6172,235.7267,3731.0
2024-05-31 11:30:00,236.73,236.73,236.0,236.29,7414.0,235.7167,235.7167,234.9899,235.2786,7414.0
2024-05-31 11:35:00,236.38,237.03,236.38,236.74,6977.0,235.3682,236.0155,235.3682,235.7267,6977.0
2024-05-31 11:40:00,236.53,236.66,236.31,236.34,3812.0,235.5176,235.647,235.2985,235.3284,3812.0
2024-05-31 11:45:00,236.32,236.74,236.32,236.56,7975.0,235.3085,235.7267,235.3085,235.5475,7975.0
2024-05-31 11:50:00,236.64,236.65,235.92,235.95,6018.0,235.6271,235.6371,234.9102,234.9401,6018.0
2024-05-31 11:55:00,236.06,236.17,235.87,236.11,10839.0,235.0496,235.1591,234.8604,235.0994,10839.0
2024-05-31 12:00:00,236.09,236.39,235.9,236.07,9220.0,235.0795,235.3782,234.8903,235.0596,9220.0
2024-05-31 12:05:00,236.05,236.07,235.55,235.55,7039.0,235.0397,235.0596,234.5418,234.5418,7039.0
2024-05-31 12:10:00,235.51,235.53,235.14,235.23,14811.0,234.502,234.5219,234.1336,234.2232,14811.0
2024-05-31 12:15:00,235.19,235.34,234.56,234.76,16221.0,234.1833,234.3327,233.556,233.7552,16221.0
2024-05-31 12:20:00,234.74,235.0,234.29,234.98,25556.0,233.7353,233.9942,233.2872,233.9742,25556.0
2024-05-31 12:25:00,234.94,234.94,234.39,234.49,19134.0,233.9344,233.9344,233.3868,233.4863,19134.0
2024-05-31 12:30:00,234.58,234.92,234.58,234.7,10892.0,233.5759,233.9145,233.5759,233.6954,10892.0
2024-05-31 12:35:00,234.71,234.94,234.48,234.94,8593.0,233.7054,233.9344,233.4764,233.9344,8593.0
2024-05-31 12:40:00,235.06,235.86,235.06,235.67,7209.0,234.0539,234.8505,234.0539,234.6613,7209.0
2024-05-31 12:45:00,235.68,235.68,235.15,235.25,5152.0,234.6712,234.6712,234.1435,234.2431,5152.0
2024-05-31 12:50:00,235.24,235.51,234.98,235.33,2500.0,234.2331,234.502,233.9742,234.3227,2500.0
2024-05-31 12:55:00,235.27,235.47,235.21,235.41,6726.0,234.263,234.4621,234.2033,234.4024,6726.0
2024-05-31 13:00:00,235.39,236.0,235.38,235.83,6315.0,234.3825,234.9899,234.3725,234.8206,6315.0
2024-05-31 13:05:00,235.77,235.96,235.66,235.95,6929.0,234.7609,234.95,234.6513,234.9401,6929.0
2024-05-31 13:10:00,235.94,236.22,235.94,236.22,4745.0,234.9301,235.2089,234.9301,235.2089,4745.0
2024-05-31 13:15:00,236.17,236.56,236.17,236.56,14409.0,235.1591,235.5475,235.1591,235.5475,14409.0
2024-05-31 13:20:00,236.56,236.77,236.42,236.77,3049.0,235.5475,235.7566,235.4081,235.7566,3049.0
2024-05-31 13:25:00,236.91,237.06,236.88,237.01,12139.0,235.896,236.0453,235.8661,235.9955,12139.0
2024-05-31 13:30:00,237.17,237.24,236.85,236.85,3775.0,236.1549,236.2246,235.8362,235.8362,3775.0
2024-05-31 13:35:00,236.84,236.96,236.63,236.74,3703.0,235.8263,235.9458,235.6172,235.7267,3703.0
2024-05-31 13:40:00,236.67,236.72,236.47,236.67,5268.0,235.657,235.7068,235.4579,235.657,5268.0
2024-05-31 13:45:00,236.84,236.85,236.66,236.66,2778.0,235.8263,235.8362,235.647,235.647,2778.0
2024-05-31 13:50:00,236.91,236.94,236.59,236.59,1200.0,235.896,235.9258,235.5773,235.5773,1200.0
2024-05-31 13:55:00,236.43,236.46,235.98,236.04,5048.0,235.418,235.4479,234.97,235.0297,5048.0
2024-05-31 14:00:00,236.06,236.17,235.88,235.96,5391.0,235.0496,235.1591,234.8704,234.95,5391.0
2024-05-31 14:05:00,235.91,235.92,235.77,235.81,7947.0,234.9003,234.9102,234.7609,234.8007,7947.0
2024-05-31 14:10:00,235.7,236.3,235.7,236.03,8000.0,234.6912,235.2886,234.6912,235.0197,8000.0
2024-05-31 14:15:00,236.04,236.32,236.04,236.29,4817.0,235.0297,235.3085,235.0297,235.2786,4817.0
2024-05-31 14:20:00,236.19,236.39,236.15,236.33,4837.0,235.1791,235.3782,235.1392,235.3185,4837.0
2024-05-31 14:25:00,236.34,236.39,235.93,236.02,7085.0,235.3284,235.3782,234.9202,235.0098,7085.0
2024-05-31 14:30:00,236.07,236.19,235.96,235.96,9005.0,235.0596,235.1791,234.95,234.95,9005.0
2024-05-31 14:35:00,236.06,236.46,236.06,236.4,2100.0,235.0496,235.4479,235.0496,235.3882,2100.0
2024-05-31 14:40:00,236.44,236.99,236.43,236.99,6013.0,235.428,235.9756,235.418,235.9756,6013.0
2024-05-31 14:45:00,237.03,237.07,236.63,236.66,6666.0,236.0155,236.0553,235.6172,235.647,6666.0
2024-05-31 14:50:00,236.57,236.57,236.24,236.45,17781.0,235.5574,235.5574,235.2288,235.4379,17781.0
2024-05-31 14:55:00,236.44,236.78,236.41,236.58,15333.0,235.428,235.7665,235.3981,235.5674,15333.0
2024-05-31 15:00:00,236.5,236.71,236.35,236.71,13155.0,235.4877,235.6968,235.3384,235.6968,13155.0
2024-05-31 15:05:00,236.75,237.33,236.75,237.29,15011.0,235.7367,236.3142,235.7367,236.2743,15011.0
2024-05-31 15:10:00,237.31,237.73,237.25,237.73,10986.0,236.2943,236.7125,236.2345,236.7125,10986.0
2024-05-31 15:15:00,237.68,237.69,237.44,237.65,14237.0,236.6627,236.6726,236.4237,236.6328,14237.0
2024-05-31 15:20:00,237.67,238.23,237.64,238.23,25620.0,236.6527,237.2103,236.6229,237.2103,25620.0
2024-05-31 15:25:00,238.25,238.42,238.08,238.11,13697.0,237.2302,237.3995,237.061,237.0908,13697.0
2024-05-31 15:30:00,238.11,238.81,238.09,238.63,11768.0,237.0908,237.7878,237.0709,237.6086,11768.0
2024-05-31 15:35:00,238.77,238.77,238.39,238.49,8811.0,237.748,237.748,237.3696,237.4692,8811.0
2024-05-31 15:40:00,238.46,239.44,238.46,239.34,10094.0,237.4393,238.4151,237.4393,238.3156,10094.0
2024-05-31 15:45:00,239.3,240.06,239.17,239.96,15725.0,238.2757,239.0325,238.1463,238.9329,15725.0
2024-05-31 15:50:00,239.95,240.31,239.59,239.99,37799.0,238.923,239.2814,238.5645,238.9628,37799.0
2024-05-31 15:55:00,239.91,240.46,239.7,240.42,195410.0,238.8831,239.4308,238.674,239.391,195410.0
2024-06-03 09:30:00,245.1,245.44,244.4,244.76,17144.0,244.0509,244.3895,243.3539,243.7124,17144.0
2024-06-03 09:35:00,244.45,245.21,244.02,244.93,12031.0,243.4037,244.1604,242.9755,243.8816,12031.0
2024-06-03 09:40:00,244.98,245.13,244.41,244.41,6278.0,243.9314,244.0808,243.3639,243.3639,6278.0
2024-06-03 09:45:00,244.36,245.0,244.34,244.6,5102.0,243.3141,243.9513,243.2942,243.5531,5102.0
2024-06-03 09:50:00,244.24,244.39,243.2,243.78,6800.0,243.1946,243.344,242.1591,242.7366,6800.0
2024-06-03 09:55:00,243.83,243.9,243.15,243.19,5794.0,242.7864,242.8561,242.1093,242.1491,5794.0
2024-06-03 10:00:00,243.23,243.94,243.08,243.41,4950.0,242.1889,242.8959,242.0396,242.3682,4950.0
2024-06-03 10:05:00,243.48,243.59,242.57,242.57,3518.0,242.4379,242.5474,241.5317,241.5317,3518.0
2024-06-03 10:10:00,242.54,243.39,242.54,243.39,2804.0,241.5019,242.3482,241.5019,242.3482,2804.0
2024-06-03 10:15:00,243.51,243.55,243.06,243.39,5342.0,242.4677,242.5076,242.0197,242.3482,5342.0
2024-06-03 10:20:00,243.34,243.63,242.99,243.38,1900.0,242.2985,242.5872,241.95,242.3383,1900.0
2024-06-03 10:25:00,243.36,243.67,243.36,243.54,1500.0,242.3184,242.627,242.3184,242.4976,1500.0
2024-06-03 10:30:00,243.58,243.58,242.73,242.83,1531.0,242.5374,242.5374,241.6911,241.7906,1531.0
2024-06-03 10:35:00,242.71,242.71,242.03,242.11,2853.0,241.6711,241.6711,240.9941,241.0737,2853.0
2024-06-03 10:40:00,242.28,242.56,241.99,242.05,4676.0,241.243,241.5218,240.9542,241.014,4676.0
2024-06-03 10:45:00,242.19,242.2,241.2,241.25,2332.0,241.1534,241.1633,240.1676,240.2174,2332.0
2024-06-03 10:50:00,241.02,241.02,240.14,240.4,3191.0,239.9884,239.9884,239.1121,239.371,3191.0
2024-06-03 10:55:00,240.0,240.59,239.92,240.54,5905.0,238.9727,239.5602,238.8931,239.5104,5905.0
2024-06-03 11:00:00,240.6,240.62,240.08,240.26,10944.0,239.5702,239.5901,239.0524,239.2316,10944.0
2024-06-03 11:05:00,240.3,240.97,240.08,240.97,2599.0,239.2715,239.9386,239.0524,239.9386,2599.0
2024-06-03 11:10:00,241.02,241.14,240.89,240.89,3368.0,239.9884,240.1079,239.8589,239.8589,3368.0
2024-06-03 11:15:00,240.76,241.31,240.7,241.25,5798.0,239.7295,240.2771,239.6698,240.2174,5798.0
2024-06-03 11:20:00,241.49,241.66,241.48,241.6,2408.0,240.4564,240.6256,240.4464,240.5659,2408.0
2024-06-03 11:25:00,241.64,241.81,241.45,241.5,1414.0,240.6057,240.775,240.4165,240.4663,1414.0
2024-06-03 11:30:00,241.71,241.81,241.6,241.73,3424.0,240.6754,240.775,240.5659,240.6953,3424.0
2024-06-03 11:35:00,241.5,242.22,241.41,241.94,5990.0,240.4663,241.1832,240.3767,240.9044,5990.0
2024-06-03 11:40:00,241.83,241.91,241.7,241.88,5558.0,240.7949,240.8746,240.6655,240.8447,5558.0
2024-06-03 11:45:00,241.88,241.9,241.36,241.76,6177.0,240.8447,240.8646,240.3269,240.7252,6177.0
2024-06-03 11:50:00,241.69,242.08,241.47,241.97,2497.0,240.6555,241.0438,240.4365,240.9343,2497.0
2024-06-03 11:55:00,241.82,241.84,241.65,241.84,2197.0,240.785,240.8049,240.6157,240.8049,2197.0
2024-06-03 12:00:00,242.02,242.08,241.26,241.62,3015.0,240.9841,241.0438,240.2274,240.5858,3015.0
2024-06-03 12:05:00,241.47,241.47,240.94,241.08,1182.0,240.4365,240.4365,239.9087,240.0481,1182.0
2024-06-03 12:10:00,241.3,241.31,240.01,240.03,3568.0,240.2672,240.2771,238.9827,239.0026,3568.0
2024-06-03 12:15:00,240.25,240.6,240.25,240.33,4103.0,239.2217,239.5702,239.2217,239.3013,4103.0
2024-06-03 12:20:00,240.4,240.4,239.83,240.15,2900.0,239.371,239.371,238.8035,239.1221,2900.0
2024-06-03 12:25:00,240.23,240.48,240.17,240.3,1502.0,239.2018,239.4507,239.142,239.2715,1502.0
2024-06-03 12:30:00,240.14,240.45,239.76,239.76,5879.0,239.1121,239.4208,238.7338,238.7338,5879.0
2024-06-03 12:35:00,239.75,240.53,239.63,240.43,4032.0,238.7238,239.5005,238.6043,239.4009,4032.0
2024-06-03 12:40:00,240.37,240.45,240.1,240.27,2018.0,239.3412,239.4208,239.0723,239.2416,2018.0
2024-06-03 12:45:00,240.38,240.67,240.16,240.32,2741.0,239.3511,239.6399,239.1321,239.2914,2741.0
2024-06-03 12:50:00,240.25,240.25,239.66,240.2,7239.0,239.2217,239.2217,238.6342,239.1719,7239.0
2024-06-03 12:55:00,240.23,240.23,239.84,239.96,4379.0,239.2018,239.2018,238.8134,238.9329,4379.0
2024-06-03 13:00:00,239.88,240.11,239.69,240.02,5204.0,238.8533,239.0823,238.6641,238.9927,5204.0
2024-06-03 13:05:00,239.85,240.06,239.72,239.78,2003.0,238.8234,239.0325,238.6939,238.7537,2003.0
2024-06-03 13:10:00,239.71,239.71,239.04,239.62,13759.0,238.684,238.684,238.0169,238.5944,13759.0
2024-06-03 13:15:00,239.52,239.88,239.52,239.84,2796.0,238.4948,238.8533,238.4948,238.8134,2796.0
2024-06-03 13:20:00,239.8,240.19,239.8,240.12,10731.0,238.7736,239.1619,238.7736,239.0922,10731.0
2024-06-03 13:25:00,240.14,240.77,240.04,240.74,3392.0,239.1121,239.7395,239.0126,239.7096,3392.0
2024-06-03 13:30:00,240.75,241.27,240.75,241.11,4404.0,239.7195,240.2373,239.7195,240.078,4404.0
2024-06-03 13:35:00,240.98,241.4,240.96,241.25,2234.0,239.9486,240.3668,239.9286,240.2174,2234.0
2024-06-03 13:40:00,241.33,241.57,241.22,241.5,3942.0,240.2971,240.536,240.1875,240.4663,3942.0
2024-06-03 13:45:00,241.43,241.55,241.4,241.52,2227.0,240.3966,240.5161,240.3668,240.4862,2227.0
2024-06-03 13:50:00,241.41,241.41,241.09,241.33,1607.0,240.3767,240.3767,240.0581,240.2971,1607.0
2024-06-03 13:55:00,241.29,241.34,241.01,241.24,2650.0,240.2572,240.307,239.9784,240.2074,2650.0
2024-06-03 14:00:00,241.38,241.48,241.27,241.48,2061.0,240.3468,240.4464,240.2373,240.4464,2061.0
2024-06-03 14:05:00,241.44,241.63,241.36,241.61,2591.0,240.4066,240.5958,240.3269,240.5759,2591.0
2024-06-03 14:10:00,241.64,241.69,240.91,240.91,2791.0,240.6057,240.6555,239.8789,239.8789,2791.0
2024-06-03 14:15:00,240.92,241.27,240.92,241.27,1663.0,239.8888,240.2373,239.8888,240.2373,1663.0
2024-06-03 14:20:00,241.25,241.71,241.22,241.53,2409.0,240.2174,240.6754,240.1875,240.4962,2409.0
2024-06-03 14:25:00,241.49,241.73,241.21,241.21,2612.0,240.4564,240.6953,240.1776,240.1776,2612.0
2024-06-03 14:30:00,241.28,241.55,241.28,241.5,1500.0,240.2473,240.5161,240.2473,240.4663,1500.0
2024-06-03 14:35:00,241.51,241.77,241.51,241.75,2000.0,240.4763,240.7352,240.4763,240.7153,2000.0
2024-06-03 14:40:00,241.82,242.0,241.58,241.71,3200.0,240.785,240.9642,240.546,240.6754,3200.0
2024-06-03 14:45:00,241.69,241.84,241.67,241.84,1600.0,240.6555,240.8049,240.6356,240.8049,1600.0
2024-06-03 14:50:00,241.85,241.85,241.34,241.34,2733.0,240.8148,240.8148,240.307,240.307,2733.0
2024-06-03 14:55:00,241.29,241.5,241.14,241.5,3051.0,240.2572,240.4663,240.1079,240.4663,3051.0
2024-06-03 15:00:00,241.42,241.65,241.39,241.5,3600.0,240.3867,240.6157,240.3568,240.4663,3600.0
2024-06-03 15:05:00,241.59,241.59,241.3,241.44,4160.0,240.5559,240.5559,240.2672,240.4066,4160.0
2024-06-03 15:10:00,241.38,241.74,241.38,241.69,4694.0,240.3468,240.7053,240.3468,240.6555,4694.0
2024-06-03 15:15:00,241.69,242.0,241.63,241.86,2300.0,240.6555,240.9642,240.5958,240.8248,2300.0
2024-06-03 15:20:00,241.79,242.3,241.79,242.3,5400.0,240.7551,241.2629,240.7551,241.2629,5400.0
2024-06-03 15:25:00,242.25,242.51,242.22,242.35,6144.0,241.2131,241.472,241.1832,241.3127,6144.0
2024-06-03 15:30:00,242.4,242.51,242.03,242.5,9238.0,241.3625,241.472,240.9941,241.462,9238.0
2024-06-03 15:35:00,242.46,242.46,241.87,241.9,2727.0,241.4222,241.4222,240.8347,240.8646,2727.0
2024-06-03 15:40:00,241.85,242.1,241.82,242.01,1800.0,240.8148,241.0638,240.785,240.9741,1800.0
2024-06-03 15:45:00,241.91,242.47,241.91,242.31,6933.0,240.8746,241.4322,240.8746,241.2729,6933.0
2024-06-03 15:50:00,242.35,242.69,242.25,242.66,15805.0,241.3127,241.6512,241.2131,241.6214,15805.0
2024-06-03 15:55:00,242.66,243.44,242.66,243.44,30182.0,241.6214,242.398,241.6214,242.398,30182.0
2024-06-04 09:30:00,243.32,243.68,242.24,242.24,16689.0,242.2785,242.637,241.2032,241.2032,16689.0
2024-06-04 09:35:00,242.39,243.0,241.89,242.76,5511.0,241.3525,241.9599,240.8547,241.7209,5511.0
2024-06-04 09:40:00,242.78,242.78,242.0,242.0,2100.0,241.7408,241.7408,240.9642,240.9642,2100.0
2024-06-04 09:45:00,241.96,242.37,241.7,241.76,9987.0,240.9244,241.3326,240.6655,240.7252,9987.0
2024-06-04 09:50:00,241.98,242.03,241.56,241.59,7501.0,240.9443,240.9941,240.5261,240.5559,7501.0
2024-06-04 09:55:00,241.58,241.78,240.59,240.85,8500.0,240.546,240.7451,239.5602,239.8191,8500.0
2024-06-04 10:00:00,241.21,242.02,241.16,241.63,9866.0,240.1776,240.9841,240.1278,240.5958,9866.0
2024-06-04 10:05:00,241.27,241.27,240.62,240.63,12041.0,240.2373,240.2373,239.5901,239.6001,12041.0
2024-06-04 10:10:00,240.68,241.0,240.32,240.32,5618.0,239.6498,239.9685,239.2914,239.2914,5618.0
2024-06-04 10:15:00,240.5,240.81,240.4,240.81,4102.0,239.4706,239.7793,239.371,239.7793,4102.0
2024-06-04 10:20:00,240.66,241.02,240.45,240.54,2374.0,239.6299,239.9884,239.4208,239.5104,2374.0
2024-06-04 10:25:00,240.99,241.3,240.74,241.21,2985.0,239.9585,240.2672,239.7096,240.1776,2985.0
2024-06-04 10:30:00,241.14,241.66,241.09,241.15,4138.0,240.1079,240.6256,240.0581,240.1178,4138.0
2024-06-04 10:35:00,241.1,241.35,241.02,241.34,3325.0,240.068,240.317,239.9884,240.307,3325.0
2024-06-04 10:40:00,241.59,241.9,241.59,241.86,1900.0,240.5559,240.8646,240.5559,240.8248,1900.0
2024-06-04 10:45:00,241.95,242.03,241.49,241.66,3826.0,240.9144,240.9941,240.4564,240.6256,3826.0
2024-06-04 10:50:00,241.78,241.79,241.42,241.66,6212.0,240.7451,240.7551,240.3867,240.6256,6212.0
2024-06-04 10:55:00,241.63,241.63,241.11,241.11,2800.0,240.5958,240.5958,240.078,240.078,2800.0
2024-06-04 11:00:00,241.04,241.25,240.95,241.16,2200.0,240.0083,240.2174,239.9187,240.1278,2200.0
2024-06-04 11:05:00,241.0,241.05,240.77,241.04,2350.0,239.9685,240.0183,239.7395,240.0083,2350.0
2024-06-04 11:10:00,241.15,241.35,240.71,240.73,7913.0,240.1178,240.317,239.6797,239.6996,7913.0
2024-06-04 11:15:00,240.77,241.37,240.77,241.32,5736.0,239.7395,240.3369,239.7395,240.2871,5736.0
2024-06-04 11:20:00,241.16,241.47,241.11,241.12,6682.0,240.1278,240.4365,240.078,240.088,6682.0
2024-06-04 11:25:00,241.1,241.23,240.69,240.75,21710.0,240.068,240.1975,239.6598,239.7195,21710.0
2024-06-04 11:30:00,240.7,240.81,240.28,240.38,20849.0,239.6698,239.7793,239.2516,239.3511,20849.0
2024-06-04 11:35:00,240.52,240.54,240.28,240.36,9754.0,239.4905,239.5104,239.2516,239.3312,9754.0
2024-06-04 11:40:00,240.38,240.69,240.38,240.6,4865.0,239.3511,239.6598,239.3511,239.5702,4865.0
2024-06-04 11:45:00,240.74,240.74,240.46,240.65,1850.0,239.7096,239.7096,239.4308,239.62,1850.0
2024-06-04 11:50:00,240.72,240.91,240.66,240.91,2022.0,239.6897,239.8789,239.6299,239.8789,2022.0
2024-06-04 11:55:00,240.9,240.92,240.56,240.56,3937.0,239.8689,239.8888,239.5304,239.5304,3937.0
2024-06-04 12:00:00,240.48,240.74,240.43,240.64,3805.0,239.4507,239.7096,239.4009,239.61,3805.0
2024-06-04 12:05:00,240.72,240.72,240.26,240.33,5408.0,239.6897,239.6897,239.2316,239.3013,5408.0
2024-06-04 12:10:00,240.37,240.46,240.23,240.24,3327.0,239.3412,239.4308,239.2018,239.2117,3327.0
2024-06-04 12:15:00,240.44,240.45,240.11,240.33,4566.0,239.4109,239.4208,239.0823,239.3013,4566.0
2024-06-04 12:20:00,240.37,240.59,240.37,240.55,2176.0,239.3412,239.5602,239.3412,239.5204,2176.0
2024-06-04 12:25:00,240.55,240.97,240.53,240.96,2200.0,239.5204,239.9386,239.5005,239.9286,2200.0
2024-06-04 12:30:00,240.85,240.85,240.66,240.72,2269.0,239.8191,239.8191,239.6299,239.6897,2269.0
2024-06-04 12:35:00,240.81,240.81,240.43,240.62,4801.0,239.7793,239.7793,239.4009,239.5901,4801.0
2024-06-04 12:40:00,240.67,241.25,240.62,241.16,2600.0,239.6399,240.2174,239.5901,240.1278,2600.0
2024-06-04 12:45:00,241.28,241.42,241.26,241.35,3500.0,240.2473,240.3867,240.2274,240.317,3500.0
2024-06-04 12:50:00,241.3,241.3,240.72,240.99,3667.0,240.2672,240.2672,239.6897,239.9585,3667.0
2024-06-04 12:55:00,241.13,241.13,241.02,241.02,1378.0,240.0979,240.0979,239.9884,239.9884,1378.0
2024-06-04 13:00:00,240.97,240.99,240.8,240.81,1755.0,239.9386,239.9585,239.7693,239.7793,1755.0
2024-06-04 13:05:00,240.45,240.5,240.27,240.41,2096.0,239.4208,239.4706,239.2416,239.381,2096.0
2024-06-04 13:10:00,240.54,240.91,240.54,240.85,2200.0,239.5104,239.8789,239.5104,239.8191,2200.0
2024-06-04 13:15:00,240.77,241.01,240.77,240.98,1200.0,239.7395,239.9784,239.7395,239.9486,1200.0
2024-06-04 13:20:00,240.91,240.95,240.67,240.67,1400.0,239.8789,239.9187,239.6399,239.6399,1400.0
2024-06-04 13:25:00,240.5,240.84,240.32,240.83,4424.0,239.4706,239.8092,239.2914,239.7992,4424.0
2024-06-04 13:30:00,240.92,240.93,240.58,240.72,3201.0,239.8888,239.8988,239.5503,239.6897,3201.0
2024-06-04 13:35:00,240.63,240.69,240.6,240.63,900.0,239.6001,239.6598,239.5702,239.6001,900.0
2024-06-04 13:40:00,240.67,240.75,240.51,240.52,3100.0,239.6399,239.7195,239.4806,239.4905,3100.0
2024-06-04 13:45:00,240.52,240.62,240.52,240.56,900.0,239.4905,239.5901,239.4905,239.5304,900.0
2024-06-04 13:50:00,240.48,240.74,240.48,240.74,5423.0,239.4507,239.7096,239.4507,239.7096,5423.0
2024-06-04 13:55:00,240.83,240.83,240.72,240.72,200.0,239.7992,239.7992,239.6897,239.6897,200.0
2024-06-04 14:00:00,240.62,240.91,240.62,240.91,2600.0,239.5901,239.8789,239.5901,239.8789,2600.0
2024-06-04 14:05:00,240.97,241.04,240.95,240.99,1000.0,239.9386,240.0083,239.9187,239.9585,1000.0
2024-06-04 14:10:00,240.95,241.45,240.93,241.41,2939.0,239.9187,240.4165,239.8988,240.3767,2939.0
2024-06-04 14:15:00,241.44,242.03,241.44,241.88,5877.0,240.4066,240.9941,240.4066,240.8447,5877.0
2024-06-04 14:20:00,241.91,242.53,241.91,242.46,3062.0,240.8746,241.4919,240.8746,241.4222,3062.0
2024-06-04 14:25:00,242.47,242.78,242.11,242.78,14135.0,241.4322,241.7408,241.0737,241.7408,14135.0
2024-06-04 14:30:00,242.83,242.83,242.52,242.62,3750.0,241.7906,241.7906,241.482,241.5815,3750.0
2024-06-04 14:35:00,242.65,242.82,242.65,242.82,1600.0,241.6114,241.7807,241.6114,241.7807,1600.0
2024-06-04 14:40:00,242.69,242.91,242.63,242.91,1800.0,241.6512,241.8703,241.5915,241.8703,1800.0
2024-06-04 14:45:00,242.88,243.15,242.88,243.05,5448.0,241.8404,242.1093,241.8404,242.0097,5448.0
2024-06-04 14:50:00,243.23,243.23,242.94,243.12,2896.0,242.1889,242.1889,241.9002,242.0794,2896.0
2024-06-04 14:55:00,243.11,243.11,242.52,242.58,3271.0,242.0694,242.0694,241.482,241.5417,3271.0
2024-06-04 15:00:00,242.58,242.58,241.55,241.55,6150.0,241.5417,241.5417,240.5161,240.5161,6150.0
2024-06-04 15:05:00,241.43,241.65,241.3,241.65,4500.0,240.3966,240.6157,240.2672,240.6157,4500.0
2024-06-04 15:10:00,241.59,241.87,241.46,241.5,5446.0,240.5559,240.8347,240.4265,240.4663,5446.0
2024-06-04 15:15:00,241.45,241.87,241.45,241.7,3730.0,240.4165,240.8347,240.4165,240.6655,3730.0
2024-06-04 15:20:00,241.6,241.94,241.6,241.79,2500.0,240.5659,240.9044,240.5659,240.7551,2500.0
2024-06-04 15:25:00,241.79,241.79,241.58,241.67,2909.0,240.7551,240.7551,240.546,240.6356,2909.0
2024-06-04 15:30:00,241.67,241.8,241.34,241.64,4308.0,240.6356,240.765,240.307,240.6057,4308.0
2024-06-04 15:35:00,241.57,241.57,241.13,241.35,3800.0,240.536,240.536,240.0979,240.317,3800.0
2024-06-04 15:40:00,241.48,242.09,241.48,242.09,6601.0,240.4464,241.0538,240.4464,241.0538,6601.0
2024-06-04 15:45:00,242.04,242.29,241.73,242.09,5678.0,241.004,241.2529,240.6953,241.0538,5678.0
2024-06-04 15:50:00,242.13,242.75,242.09,242.65,40754.0,241.0936,241.711,241.0538,241.6114,40754.0
2024-06-04 15:55:00,242.63,242.69,242.42,242.59,15951.0,241.5915,241.6512,241.3824,241.5517,15951.0
2024-06-05 09:30:00,247.67,247.69,246.71,247.48,16607.0,246.6099,246.6298,245.654,246.4207,16607.0
2024-06-05 09:35:00,247.64,248.5,247.58,248.29,12987.0,246.58,247.4364,246.5203,247.2273,12987.0
2024-06-05 09:40:00,248.31,248.61,247.96,248.3,9118.0,247.2472,247.5459,246.8987,247.2372,9118.0
2024-06-05 09:45:00,248.45,249.0,248.24,248.95,17175.0,247.3866,247.9342,247.1775,247.8844,17175.0
2024-06-05 09:50:00,248.95,249.35,248.5,249.12,15177.0,247.8844,248.2827,247.4364,248.0537,15177.0
2024-06-05 09:55:00,249.12,249.21,248.51,249.11,7172.0,248.0537,248.1433,247.4463,248.0438,7172.0
2024-06-05 10:00:00,248.9,249.08,248.25,249.0,20152.0,247.8347,248.0139,247.1874,247.9342,20152.0
2024-06-05 10:05:00,249.05,249.1,248.51,248.6,7218.0,247.984,248.0338,247.4463,247.5359,7218.0
2024-06-05 10:10:00,248.76,249.13,248.7,249.04,11956.0,247.6953,248.0637,247.6355,247.9741,11956.0
2024-06-05 10:15:00,249.01,249.31,248.86,249.29,11979.0,247.9442,248.2429,247.7948,248.223,11979.0
2024-06-05 10:20:00,249.3,250.09,249.3,250.03,10001.0,248.2329,249.0196,248.2329,248.9598,10001.0
2024-06-05 10:25:00,250.02,250.42,250.02,250.4,24024.0,248.9499,249.3481,248.9499,249.3282,24024.0
2024-06-05 10:30:00,250.5,251.39,250.46,251.37,40420.0,249.4278,250.314,249.388,250.2941,40420.0
2024-06-05 10:35:00,251.35,251.46,250.82,251.04,18059.0,250.2742,250.3837,249.7464,249.9655,18059.0
2024-06-05 10:40:00,251.06,251.08,250.77,250.86,9464.0,249.9854,250.0053,249.6967,249.7863,9464.0
2024-06-05 10:45:00,250.79,250.84,250.39,250.59,11441.0,249.7166,249.7664,249.3183,249.5174,11441.0
2024-06-05 10:50:00,250.59,250.64,250.28,250.61,8571.0,249.5174,249.5672,249.2087,249.5373,8571.0
2024-06-05 10:55:00,250.57,250.85,250.44,250.85,10312.0,249.4975,249.7763,249.3681,249.7763,10312.0
2024-06-05 11:00:00,250.89,251.42,250.89,251.42,8385.0,249.8161,250.3439,249.8161,250.3439,8385.0
2024-06-05 11:05:00,251.4,251.43,251.03,251.04,7680.0,250.324,250.3538,249.9555,249.9655,7680.0
2024-06-05 11:10:00,251.1,251.54,251.06,251.52,36481.0,250.0252,250.4634,249.9854,250.4434,36481.0
2024-06-05 11:15:00,251.5,251.73,251.49,251.54,7589.0,250.4235,250.6525,250.4136,250.4634,7589.0
2024-06-05 11:20:00,251.54,251.59,251.28,251.28,7544.0,250.4634,250.5131,250.2045,250.2045,7544.0
2024-06-05 11:25:00,251.29,251.29,250.82,251.07,6800.0,250.2144,250.2144,249.7464,249.9954,6800.0
2024-06-05 11:30:00,251.24,251.43,251.2,251.4,2000.0,250.1646,250.3538,250.1248,250.324,2000.0
2024-06-05 11:35:00,251.46,251.56,251.39,251.43,1800.0,250.3837,250.4833,250.314,250.3538,1800.0
2024-06-05 11:40:00,251.45,251.69,251.42,251.67,6131.0,250.3737,250.6127,250.3439,250.5928,6131.0
2024-06-05 11:45:00,251.68,251.69,251.4,251.41,5138.0,250.6028,250.6127,250.324,250.3339,5138.0
2024-06-05 11:50:00,251.6,251.71,251.4,251.59,2007.0,250.5231,250.6326,250.324,250.5131,2007.0
2024-06-05 11:55:00,251.56,251.66,251.51,251.58,6127.0,250.4833,250.5828,250.4335,250.5032,6127.0
2024-06-05 12:00:00,251.54,251.8,251.38,251.78,1998.0,250.4634,250.7222,250.304,250.7023,1998.0
2024-06-05 12:05:00,251.72,251.82,251.52,251.63,2103.0,250.6426,250.7422,250.4434,250.553,2103.0
2024-06-05 12:10:00,251.66,251.72,251.53,251.55,5260.0,250.5828,250.6426,250.4534,250.4733,5260.0
2024-06-05 12:15:00,251.55,251.86,251.45,251.8,1628.0,250.4733,250.782,250.3737,250.7222,1628.0
2024-06-05 12:20:00,251.77,251.88,251.71,251.73,3000.0,250.6924,250.8019,250.6326,250.6525,3000.0
2024-06-05 12:25:00,251.69,251.89,251.66,251.67,6692.0,250.6127,250.8119,250.5828,250.5928,6692.0
2024-06-05 12:30:00,251.62,251.62,251.49,251.55,4461.0,250.543,250.543,250.4136,250.4733,4461.0
2024-06-05 12:35:00,251.5,251.67,251.46,251.62,5920.0,250.4235,250.5928,250.3837,250.543,5920.0
2024-06-05 12:40:00,251.64,251.81,251.64,251.73,2000.0,250.5629,250.7322,250.5629,250.6525,2000.0
2024-06-05 12:45:00,251.79,251.94,251.79,251.85,13345.0,250.7123,250.8616,250.7123,250.772,13345.0
2024-06-05 12:50:00,251.89,252.36,251.89,252.36,11400.0,250.8119,251.2798,250.8119,251.2798,11400.0
2024-06-05 12:55:00,252.31,252.55,252.29,252.5,4665.0,251.2301,251.469,251.2101,251.4192,4665.0
2024-06-05 13:00:00,252.41,252.72,252.4,252.64,4349.0,251.3296,251.6383,251.3197,251.5586,4349.0
2024-06-05 13:05:00,252.61,252.79,252.61,252.65,7572.0,251.5288,251.708,251.5288,251.5686,7572.0
2024-06-05 13:10:00,252.65,252.88,252.65,252.74,4314.0,251.5686,251.7976,251.5686,251.6582,4314.0
2024-06-05 13:15:00,252.75,252.95,252.35,252.49,9580.0,251.6682,251.8673,251.2699,251.4093,9580.0
2024-06-05 13:20:00,252.47,252.49,251.98,252.02,7447.0,251.3894,251.4093,250.9015,250.9413,7447.0
2024-06-05 13:25:00,251.93,252.21,251.93,252.21,2000.0,250.8517,251.1305,250.8517,251.1305,2000.0
2024-06-05 13:30:00,252.26,252.54,252.26,252.54,7349.0,251.1803,251.4591,251.1803,251.4591,7349.0
2024-06-05 13:35:00,252.51,252.88,252.51,252.77,3882.0,251.4292,251.7976,251.4292,251.6881,3882.0
2024-06-05 13:40:00,252.76,252.89,252.46,252.59,4718.0,251.6781,251.8076,251.3794,251.5089,4718.0
2024-06-05 13:45:00,252.65,252.81,252.42,252.81,8761.0,251.5686,251.7279,251.3396,251.7279,8761.0
2024-06-05 13:50:00,252.81,252.89,252.67,252.87,6031.0,251.7279,251.8076,251.5885,251.7877,6031.0
2024-06-05 13:55:00,252.89,253.14,252.81,253.14,4350.0,251.8076,252.0565,251.7279,252.0565,4350.0
2024-06-05 14:00:00,253.15,253.22,252.88,253.16,6412.0,252.0665,252.1362,251.7976,252.0764,6412.0
2024-06-05 14:05:00,253.09,253.19,252.94,253.19,8036.0,252.0067,252.1063,251.8574,252.1063,8036.0
2024-06-05 14:10:00,253.2,253.26,252.81,252.85,7953.0,252.1163,252.176,251.7279,251.7677,7953.0
2024-06-05 14:15:00,252.84,253.19,252.83,253.19,5200.0,251.7578,252.1063,251.7478,252.1063,5200.0
2024-06-05 14:20:00,253.21,253.32,253.08,253.14,9264.0,252.1262,252.2357,251.9968,252.0565,9264.0
2024-06-05 14:25:00,253.14,253.46,253.11,253.46,2813.0,252.0565,252.3751,252.0266,252.3751,2813.0
2024-06-05 14:30:00,253.4,253.62,253.35,253.56,10117.0,252.3154,252.5345,252.2656,252.4747,10117.0
2024-06-05 14:35:00,253.52,253.75,253.46,253.69,6264.0,252.4349,252.6639,252.3751,252.6042,6264.0
2024-06-05 14:40:00,253.71,253.78,253.67,253.7,5277.0,252.6241,252.6938,252.5842,252.6141,5277.0
2024-06-05 14:45:00,253.73,253.73,253.55,253.58,6096.0,252.644,252.644,252.4648,252.4946,6096.0
2024-06-05 14:50:00,253.66,253.87,253.64,253.81,12921.0,252.5743,252.7834,252.5544,252.7236,12921.0
2024-06-05 14:55:00,253.78,253.93,253.74,253.84,4495.0,252.6938,252.8431,252.6539,252.7535,4495.0
2024-06-05 15:00:00,253.78,253.79,253.65,253.77,5122.0,252.6938,252.7037,252.5643,252.6838,5122.0
2024-06-05 15:05:00,253.78,253.84,253.71,253.79,1794.0,252.6938,252.7535,252.6241,252.7037,1794.0
2024-06-05 15:10:00,253.77,254.08,253.71,254.08,6008.0,252.6838,252.9925,252.6241,252.9925,6008.0
2024-06-05 15:15:00,254.05,254.05,253.72,253.97,6834.0,252.9626,252.9626,252.634,252.883,6834.0
2024-06-05 15:20:00,253.97,253.99,253.74,253.79,6886.0,252.883,252.9029,252.6539,252.7037,6886.0
2024-06-05 15:25:00,253.81,253.81,253.28,253.49,7352.0,252.7236,252.7236,252.1959,252.405,7352.0
2024-06-05 15:30:00,253.39,253.59,253.23,253.5,5843.0,252.3054,252.5046,252.1461,252.415,5843.0
2024-06-05 15:35:00,253.46,253.78,253.4,253.65,12824.0,252.3751,252.6938,252.3154,252.5643,12824.0
2024-06-05 15:40:00,253.64,253.67,253.2,253.39,11094.0,252.5544,252.5842,252.1163,252.3054,11094.0
2024-06-05 15:45:00,253.34,253.48,252.97,253.0,16555.0,252.2557,252.3951,251.8872,251.9171,16555.0
2024-06-05 15:50:00,253.01,253.96,252.91,253.88,26743.0,251.9271,252.873,251.8275,252.7933,26743.0
2024-06-05 15:55:00,253.84,254.53,253.84,254.44,64822.0,252.7535,253.4406,252.7535,253.3509,64822.0
2024-06-06 09:30:00,255.52,255.54,254.41,255.18,30042.0,254.4263,254.4462,253.3211,254.0878,30042.0
2024-06-06 09:35:00,255.25,255.83,254.94,255.15,20350.0,254.1575,254.735,253.8488,254.0579,20350.0
2024-06-06 09:40:00,255.2,255.2,254.0,254.22,14265.0,254.1077,254.1077,252.9128,253.1319,14265.0
2024-06-06 09:45:00,254.0,254.1,252.01,252.2,12732.0,252.9128,253.0124,250.9313,251.1205,12732.0
2024-06-06 09:50:00,252.09,252.83,251.74,251.9,10308.0,251.011,251.7478,250.6625,250.8218,10308.0
2024-06-06 09:55:00,251.91,251.91,250.27,250.43,33370.0,250.8318,250.8318,249.1988,249.3581,33370.0
2024-06-06 10:00:00,250.37,252.06,250.3,251.74,19252.0,249.2984,250.9811,249.2287,250.6625,19252.0
2024-06-06 10:05:00,251.6,252.17,251.36,251.58,9654.0,250.5231,251.0907,250.2841,250.5032,9654.0
2024-06-06 10:10:00,251.62,252.21,251.62,251.76,9726.0,250.543,251.1305,250.543,250.6824,9726.0
2024-06-06 10:15:00,251.75,251.75,250.59,251.04,25144.0,250.6725,250.6725,249.5174,249.9655,25144.0
2024-06-06 10:20:00,251.03,251.96,250.6,251.92,8482.0,249.9555,250.8816,249.5274,250.8417,8482.0
2024-06-06 10:25:00,251.87,252.38,251.64,252.33,7632.0,250.7919,251.2998,250.5629,251.25,7632.0
2024-06-06 10:30:00,252.3,253.16,252.26,253.03,5868.0,251.2201,252.0764,251.1803,251.947,5868.0
2024-06-06 10:35:00,253.15,253.75,252.99,253.58,27893.0,252.0665,252.6639,251.9071,252.4946,27893.0
2024-06-06 10:40:00,253.56,253.63,253.14,253.59,9115.0,252.4747,252.5444,252.0565,252.5046,9115.0
2024-06-06 10:45:00,253.61,253.83,253.54,253.56,1657.0,252.5245,252.7436,252.4548,252.4747,1657.0
2024-06-06 10:50:00,253.55,253.58,252.75,253.04,4411.0,252.4648,252.4946,251.6682,251.9569,4411.0
2024-06-06 10:55:00,253.01,253.04,252.61,252.69,2800.0,251.9271,251.9569,251.5288,251.6084,2800.0
2024-06-06 11:00:00,252.63,253.12,252.27,252.79,8420.0,251.5487,252.0366,251.1902,251.708,8420.0
2024-06-06 11:05:00,252.91,253.04,252.64,252.81,1900.0,251.8275,251.9569,251.5586,251.7279,1900.0
2024-06-06 11:10:00,252.7,252.84,252.29,252.29,1900.0,251.6184,251.7578,251.2101,251.2101,1900.0
2024-06-06 11:15:00,252.56,252.71,252.25,252.65,7445.0,251.479,251.6283,251.1703,251.5686,7445.0
2024-06-06 11:20:00,252.7,252.7,252.09,252.09,5640.0,251.6184,251.6184,251.011,251.011,5640.0
2024-06-06 11:25:00,252.17,252.48,252.1,252.24,3900.0,251.0907,251.3993,251.021,251.1604,3900.0
2024-06-06 11:30:00,252.28,252.28,251.88,252.13,6963.0,251.2002,251.2002,250.8019,251.0508,6963.0
2024-06-06 11:35:00,252.13,252.31,252.0,252.12,2620.0,251.0508,251.2301,250.9214,251.0409,2620.0
2024-06-06 11:40:00,252.24,252.26,252.06,252.12,2818.0,251.1604,251.1803,250.9811,251.0409,2818.0
2024-06-06 11:45:00,252.14,252.49,252.11,252.11,3650.0,251.0608,251.4093,251.0309,251.0309,3650.0
2024-06-06 11:50:00,252.27,252.72,252.27,252.63,6846.0,251.1902,251.6383,251.1902,251.5487,6846.0
2024-06-06 11:55:00,252.63,252.63,252.17,252.27,17881.0,251.5487,251.5487,251.0907,251.1902,17881.0
2024-06-06 12:00:00,252.26,252.54,252.13,252.54,6798.0,251.1803,251.4591,251.0508,251.4591,6798.0
2024-06-06 12:05:00,252.72,252.72,252.48,252.69,1300.0,251.6383,251.6383,251.3993,251.6084,1300.0
2024-06-06 12:10:00,252.67,252.68,252.35,252.35,2138.0,251.5885,251.5985,251.2699,251.2699,2138.0
2024-06-06 12:15:00,252.24,252.24,251.3,251.85,15555.0,251.1604,251.1604,250.2244,250.772,15555.0
2024-06-06 12:20:00,251.94,252.06,251.73,251.96,4746.0,250.8616,250.9811,250.6525,250.8816,4746.0
2024-06-06 12:25:00,252.04,252.04,251.33,251.4,11672.0,250.9612,250.9612,250.2543,250.324,11672.0
2024-06-06 12:30:00,251.57,251.58,250.88,250.9,17007.0,250.4932,250.5032,249.8062,249.8261,17007.0
2024-06-06 12:35:00,250.86,250.97,250.5,250.78,11028.0,249.7863,249.8958,249.4278,249.7066,11028.0
2024-06-06 12:40:00,250.82,250.83,250.48,250.56,12376.0,249.7464,249.7564,249.4079,249.4875,12376.0
2024-06-06 12:45:00,250.59,251.07,250.59,250.94,2663.0,249.5174,249.9954,249.5174,249.8659,2663.0
2024-06-06 12:50:00,250.98,251.3,250.89,251.23,17400.0,249.9058,250.2244,249.8161,250.1547,17400.0
2024-06-06 12:55:00,251.27,251.35,251.08,251.13,9337.0,250.1945,250.2742,250.0053,250.0551,9337.0
2024-06-06 13:00:00,250.93,251.9,250.93,251.87,2237.0,249.856,250.8218,249.856,250.7919,2237.0
2024-06-06 13:05:00,251.86,251.89,251.63,251.63,3000.0,250.782,250.8119,250.553,250.553,3000.0
2024-06-06 13:10:00,251.74,251.87,251.68,251.68,1364.0,250.6625,250.7919,250.6028,250.6028,1364.0
2024-06-06 13:15:00,251.77,252.15,251.72,252.15,6257.0,250.6924,251.0707,250.6426,251.0707,6257.0
2024-06-06 13:20:00,252.16,252.35,252.04,252.26,3408.0,251.0807,251.2699,250.9612,251.1803,3408.0
2024-06-06 13:25:00,252.17,252.26,252.0,252.02,1756.0,251.0907,251.1803,250.9214,250.9413,1756.0
2024-06-06 13:30:00,252.0,252.13,252.0,252.13,600.0,250.9214,251.0508,250.9214,251.0508,600.0
2024-06-06 13:35:00,252.14,252.44,252.14,252.44,700.0,251.0608,251.3595,251.0608,251.3595,700.0
2024-06-06 13:40:00,252.08,252.12,252.08,252.11,400.0,251.001,251.0409,251.001,251.0309,400.0
2024-06-06 13:45:00,252.18,252.23,251.66,251.88,5223.0,251.1006,251.1504,250.5828,250.8019,5223.0
2024-06-06 13:50:00,251.8,252.26,251.75,252.26,4173.0,250.7222,251.1803,250.6725,251.1803,4173.0
2024-06-06 13:55:00,252.02,252.02,251.88,251.99,924.0,250.9413,250.9413,250.8019,250.9114,924.0
2024-06-06 14:00:00,251.97,252.06,251.65,251.65,1200.0,250.8915,250.9811,250.5729,250.5729,1200.0
2024-06-06 14:05:00,251.5,251.52,251.19,251.19,7057.0,250.4235,250.4434,250.1149,250.1149,7057.0
2024-06-06 14:10:00,251.08,251.6,251.05,251.6,3044.0,250.0053,250.5231,249.9755,250.5231,3044.0
2024-06-06 14:15:00,251.4,251.82,251.36,251.64,2000.0,250.324,250.7422,250.2841,250.5629,2000.0
2024-06-06 14:20:00,251.53,251.7,251.53,251.59,3900.0,250.4534,250.6227,250.4534,250.5131,3900.0
2024-06-06 14:25:00,251.59,251.71,251.48,251.61,2200.0,250.5131,250.6326,250.4036,250.5331,2200.0
2024-06-06 14:30:00,251.65,251.97,251.57,251.93,1500.0,250.5729,250.8915,250.4932,250.8517,1500.0
2024-06-06 14:35:00,251.94,251.99,251.77,251.78,800.0,250.8616,250.9114,250.6924,250.7023,800.0
2024-06-06 14:40:00,251.93,252.14,251.93,252.14,900.0,250.8517,251.0608,250.8517,251.0608,900.0
2024-06-06 14:45:00,252.23,252.36,252.22,252.32,500.0,251.1504,251.2798,251.1404,251.24,500.0
2024-06-06 14:50:00,252.4,252.41,252.18,252.23,1800.0,251.3197,251.3296,251.1006,251.1504,1800.0
2024-06-06 14:55:00,252.23,252.23,252.05,252.06,1700.0,251.1504,251.1504,250.9712,250.9811,1700.0
2024-06-06 15:00:00,252.2,252.24,252.1,252.18,2615.0,251.1205,251.1604,251.021,251.1006,2615.0
2024-06-06 15:05:00,252.25,252.4,252.1,252.4,11157.0,251.1703,251.3197,251.021,251.3197,11157.0
2024-06-06 15:10:00,252.44,252.44,252.15,252.15,5154.0,251.3595,251.3595,251.0707,251.0707,5154.0
2024-06-06 15:15:00,252.19,252.25,252.12,252.15,1600.0,251.1106,251.1703,251.0409,251.0707,1600.0
2024-06-06 15:20:00,252.24,252.24,251.85,251.93,1300.0,251.1604,251.1604,250.772,250.8517,1300.0
2024-06-06 15:25:00,251.71,252.45,251.71,252.34,3965.0,250.6326,251.3695,250.6326,251.2599,3965.0
2024-06-06 15:30:00,252.3,252.41,252.23,252.35,7059.0,251.2201,251.3296,251.1504,251.2699,7059.0
2024-06-06 15:35:00,252.32,252.46,252.19,252.34,2726.0,251.24,251.3794,251.1106,251.2599,2726.0
2024-06-06 15:40:00,252.24,252.25,252.02,252.16,1706.0,251.1604,251.1703,250.9413,251.0807,1706.0
2024-06-06 15:45:00,252.1,252.83,252.1,252.67,13212.0,251.021,251.7478,251.021,251.5885,13212.0
2024-06-06 15:50:00,252.66,253.25,252.66,253.0,48275.0,251.5786,252.166,251.5786,251.9171,48275.0
2024-06-06 15:55:00,253.07,253.08,252.35,252.4,30381.0,251.9868,251.9968,251.2699,251.3197,30381.0
2024-06-07 09:30:00,251.83,251.83,250.88,250.88,14347.0,250.7521,250.7521,249.8062,249.8062,14347.0
2024-06-07 09:35:00,250.94,252.13,250.94,251.94,6022.0,249.8659,251.0508,249.8659,250.8616,6022.0
2024-06-07 09:40:00,251.91,251.91,251.23,251.52,6806.0,250.8318,250.8318,250.1547,250.4434,6806.0
2024-06-07 09:45:00,251.83,252.73,251.83,252.61,5377.0,250.7521,251.6483,250.7521,251.5288,5377.0
2024-06-07 09:50:00,252.64,253.08,252.37,252.81,3100.0,251.5586,251.9968,251.2898,251.7279,3100.0
2024-06-07 09:55:00,252.64,252.9,251.98,252.33,6108.0,251.5586,251.8175,250.9015,251.25,6108.0
2024-06-07 10:00:00,252.21,252.68,252.09,252.66,8804.0,251.1305,251.5985,251.011,251.5786,8804.0
2024-06-07 10:05:00,252.72,252.72,252.34,252.58,7504.0,251.6383,251.6383,251.2599,251.4989,7504.0
2024-06-07 10:10:00,252.35,252.35,251.93,252.16,5657.0,251.2699,251.2699,250.8517,251.0807,5657.0
2024-06-07 10:15:00,252.19,252.19,251.53,252.06,7960.0,251.1106,251.1106,250.4534,250.9811,7960.0
2024-06-07 10:20:00,252.12,252.12,251.48,251.78,8114.0,251.0409,251.0409,250.4036,250.7023,8114.0
2024-06-07 10:25:00,251.82,251.9,251.43,251.7,2443.0,250.7422,250.8218,250.3538,250.6227,2443.0
2024-06-07 10:30:00,251.46,252.0,251.46,251.93,5049.0,250.3837,250.9214,250.3837,250.8517,5049.0
2024-06-07 10:35:00,252.02,252.32,251.96,252.31,3045.0,250.9413,251.24,250.8816,251.2301,3045.0
2024-06-07 10:40:00,252.46,252.63,252.36,252.54,15279.0,251.3794,251.5487,251.2798,251.4591,15279.0
2024-06-07 10:45:00,252.67,253.08,252.48,252.93,16110.0,251.5885,251.9968,251.3993,251.8474,16110.0
2024-06-07 10:50:00,252.87,252.9,252.42,252.67,7988.0,251.7877,251.8175,251.3396,251.5885,7988.0
2024-06-07 10:55:00,252.6,252.68,252.0,252.18,4561.0,251.5188,251.5985,250.9214,251.1006,4561.0
2024-06-07 11:00:00,252.0,252.01,251.76,251.76,1310.0,250.9214,250.9313,250.6824,250.6824,1310.0
2024-06-07 11:05:00,251.39,251.58,251.25,251.26,3208.0,250.314,250.5032,250.1746,250.1846,3208.0
2024-06-07 11:10:00,251.2,251.6,251.08,251.6,3730.0,250.1248,250.5231,250.0053,250.5231,3730.0
2024-06-07 11:15:00,251.54,251.58,251.29,251.34,3180.0,250.4634,250.5032,250.2144,250.2642,3180.0
2024-06-07 11:20:00,251.45,251.96,251.44,251.96,700.0,250.3737,250.8816,250.3638,250.8816,700.0
2024-06-07 11:25:00,251.92,251.93,251.58,251.78,6274.0,250.8417,250.8517,250.5032,250.7023,6274.0
2024-06-07 11:30:00,251.75,252.12,251.75,251.84,2439.0,250.6725,251.0409,250.6725,250.7621,2439.0
2024-06-07 11:35:00,251.75,251.75,251.56,251.62,2419.0,250.6725,250.6725,250.4833,250.543,2419.0
2024-06-07 11:40:00,251.81,251.83,251.5,251.5,2006.0,250.7322,250.7521,250.4235,250.4235,2006.0
2024-06-07 11:45:00,251.73,251.92,251.73,251.88,600.0,250.6525,250.8417,250.6525,250.8019,600.0
2024-06-07 11:50:00,251.96,252.11,251.91,252.11,1200.0,250.8816,251.0309,250.8318,251.0309,1200.0
2024-06-07 11:55:00,252.11,252.17,251.95,252.17,2300.0,251.0309,251.0907,250.8716,251.0907,2300.0
2024-06-07 12:00:00,252.02,252.02,251.84,251.9,826.0,250.9413,250.9413,250.7621,250.8218,826.0
2024-06-07 12:05:00,251.98,252.17,251.86,252.17,1042.0,250.9015,251.0907,250.782,251.0907,1042.0
2024-06-07 12:10:00,252.24,252.62,252.24,252.28,3239.0,251.1604,251.5387,251.1604,251.2002,3239.0
2024-06-07 12:15:00,252.35,252.8,252.32,252.73,2585.0,251.2699,251.718,251.24,251.6483,2585.0
2024-06-07 12:20:00,252.78,252.94,252.78,252.87,700.0,251.698,251.8574,251.698,251.7877,700.0
2024-06-07 12:25:00,252.92,253.21,252.92,253.21,600.0,251.8374,252.1262,251.8374,252.1262,600.0
2024-06-07 12:30:00,253.26,253.37,252.91,252.91,6010.0,252.176,252.2855,251.8275,251.8275,6010.0
2024-06-07 12:35:00,253.05,253.12,252.93,252.99,2861.0,251.9669,252.0366,251.8474,251.9071,2861.0
2024-06-07 12:40:00,253.01,253.09,252.85,253.06,1755.0,251.9271,252.0067,251.7677,251.9768,1755.0
2024-06-07 12:45:00,252.99,252.99,252.52,252.72,2693.0,251.9071,251.9071,251.4392,251.6383,2693.0
2024-06-07 12:50:00,252.78,252.89,252.78,252.85,1918.0,251.698,251.8076,251.698,251.7677,1918.0
2024-06-07 12:55:00,253.4,253.72,253.4,253.56,9088.0,252.3154,252.634,252.3154,252.4747,9088.0
2024-06-07 13:00:00,253.54,253.54,253.15,253.35,1927.0,252.4548,252.4548,252.0665,252.2656,1927.0
2024-06-07 13:05:00,253.46,253.56,253.43,253.46,1039.0,252.3751,252.4747,252.3453,252.3751,1039.0
2024-06-07 13:10:00,253.56,253.8,253.4,253.56,1743.0,252.4747,252.7137,252.3154,252.4747,1743.0
2024-06-07 13:15:00,253.53,253.85,253.53,253.85,1000.0,252.4448,252.7635,252.4448,252.7635,1000.0
2024-06-07 13:20:00,253.81,254.03,253.65,253.91,7500.0,252.7236,252.9427,252.5643,252.8232,7500.0
2024-06-07 13:25:00,253.89,253.89,253.28,253.39,5230.0,252.8033,252.8033,252.1959,252.3054,5230.0
2024-06-07 13:30:00,253.54,253.69,253.54,253.69,500.0,252.4548,252.6042,252.4548,252.6042,500.0
2024-06-07 13:35:00,253.65,253.66,253.5,253.5,700.0,252.5643,252.5743,252.415,252.415,700.0
2024-06-07 13:40:00,253.68,253.7,253.48,253.48,632.0,252.5942,252.6141,252.3951,252.3951,632.0
2024-06-07 13:45:00,253.46,253.65,253.25,253.65,2500.0,252.3751,252.5643,252.166,252.5643,2500.0
2024-06-07 13:50:00,253.65,253.66,253.61,253.61,700.0,252.5643,252.5743,252.5245,252.5245,700.0
2024-06-07 13:55:00,253.49,253.56,253.08,253.08,4693.0,252.405,252.4747,251.9968,251.9968,4693.0
2024-06-07 14:00:00,253.0,253.0,251.91,251.99,13842.0,251.9171,251.9171,250.8318,250.9114,13842.0
2024-06-07 14:05:00,251.97,252.12,251.37,251.61,12804.0,250.8915,251.0409,250.2941,250.5331,12804.0
2024-06-07 14:10:00,251.63,251.63,250.68,250.71,13238.0,250.553,250.553,249.607,249.6369,13238.0
2024-06-07 14:15:00,250.55,251.11,250.55,250.95,14026.0,249.4776,250.0352,249.4776,249.8759,14026.0
2024-06-07 14:20:00,250.96,251.54,250.96,251.34,9036.0,249.8858,250.4634,249.8858,250.2642,9036.0
2024-06-07 14:25:00,251.41,251.75,251.35,251.56,6348.0,250.3339,250.6725,250.2742,250.4833,6348.0
2024-06-07 14:30:00,251.4,251.78,251.38,251.38,4225.0,250.324,250.7023,250.304,250.304,4225.0
2024-06-07 14:35:00,251.49,251.63,251.27,251.54,13490.0,250.4136,250.553,250.1945,250.4634,13490.0
2024-06-07 14:40:00,251.54,251.89,251.54,251.89,5050.0,250.4634,250.8119,250.4634,250.8119,5050.0
2024-06-07 14:45:00,251.88,251.9,251.73,251.73,4254.0,250.8019,250.8218,250.6525,250.6525,4254.0
2024-06-07 14:50:00,251.81,251.93,251.47,251.87,5101.0,250.7322,250.8517,250.3937,250.7919,5101.0
2024-06-07 14:55:00,251.88,251.89,251.57,251.58,8265.0,250.8019,250.8119,250.4932,250.5032,8265.0
2024-06-07 15:00:00,251.58,251.91,251.24,251.78,3365.0,250.5032,250.8318,250.1646,250.7023,3365.0
2024-06-07 15:05:00,251.77,251.81,251.41,251.41,3022.0,250.6924,250.7322,250.3339,250.3339,3022.0
2024-06-07 15:10:00,251.56,251.63,250.98,251.27,5552.0,250.4833,250.553,249.9058,250.1945,5552.0
2024-06-07 15:15:00,251.36,251.51,251.02,251.02,3907.0,250.2841,250.4335,249.9456,249.9456,3907.0
2024-06-07 15:20:00,251.0,251.56,250.76,251.56,6241.0,249.9257,250.4833,249.6867,250.4833,6241.0
2024-06-07 15:25:00,251.42,251.88,251.23,251.79,2500.0,250.3439,250.8019,250.1547,250.7123,2500.0
2024-06-07 15:30:00,251.71,252.25,251.63,252.0,11646.0,250.6326,251.1703,250.553,250.9214,11646.0
2024-06-07 15:35:00,252.03,252.08,251.81,252.08,2217.0,250.9513,251.001,250.7322,251.001,2217.0
2024-06-07 15:40:00,252.15,252.48,252.06,252.48,2207.0,251.0707,251.3993,250.9811,251.3993,2207.0
2024-06-07 15:45:00,252.37,252.37,252.13,252.14,3050.0,251.2898,251.2898,251.0508,251.0608,3050.0
2024-06-07 15:50:00,252.19,252.41,251.87,252.28,9380.0,251.1106,251.3296,250.7919,251.2002,9380.0
2024-06-07 15:55:00,252.28,252.44,252.08,252.22,17896.0,251.2002,251.3595,251.001,251.1404,17896.0
2024-06-10 09:30:00,250.94,252.01,250.13,251.81,20073.0,249.8659,250.9313,249.0594,250.7322,20073.0
2024-06-10 09:35:00,251.9,252.4,251.48,252.39,18261.0,250.8218,251.3197,250.4036,251.3097,18261.0
2024-06-10 09:40:00,252.42,252.74,251.81,251.93,16816.0,251.3396,251.6582,250.7322,250.8517,16816.0
2024-06-10 09:45:00,251.8,252.21,250.99,251.17,13796.0,250.7222,251.1305,249.9157,250.0949,13796.0
2024-06-10 09:50:00,251.09,251.18,250.2,250.66,23540.0,250.0153,250.1049,249.1291,249.5871,23540.0
2024-06-10 09:55:00,250.59,251.4,250.59,250.8,13212.0,249.5174,250.324,249.5174,249.7265,13212.0
2024-06-10 10:00:00,250.91,251.63,250.69,251.59,6415.0,249.8361,250.553,249.617,250.5131,6415.0
2024-06-10 10:05:00,251.41,252.2,251.4,252.2,5942.0,250.3339,251.1205,250.324,251.1205,5942.0
2024-06-10 10:10:00,252.32,252.37,251.77,251.95,7217.0,251.24,251.2898,250.6924,250.8716,7217.0
2024-06-10 10:15:00,251.83,252.4,251.58,252.4,12120.0,250.7521,251.3197,250.5032,251.3197,12120.0
2024-06-10 10:20:00,252.55,253.3,252.55,253.13,7843.0,251.469,252.2158,251.469,252.0465,7843.0
2024-06-10 10:25:00,253.08,253.31,253.08,253.26,4996.0,251.9968,252.2258,251.9968,252.176,4996.0
2024-06-10 10:30:00,253.26,253.51,253.09,253.13,7139.0,252.176,252.4249,252.0067,252.0465,7139.0
2024-06-10 10:35:00,253.18,253.97,253.16,253.92,12968.0,252.0963,252.883,252.0764,252.8332,12968.0
2024-06-10 10:40:00,253.85,254.12,253.57,253.73,7458.0,252.7635,253.0323,252.4847,252.644,7458.0
2024-06-10 10:45:00,253.87,254.43,253.79,253.88,6982.0,252.7834,253.341,252.7037,252.7933,6982.0
2024-06-10 10:50:00,253.94,254.64,253.94,254.58,5768.0,252.8531,253.5501,252.8531,253.4903,5768.0
2024-06-10 10:55:00,254.59,255.25,254.56,255.24,7921.0,253.5003,254.1575,253.4704,254.1475,7921.0
2024-06-10 11:00:00,255.3,255.59,255.14,255.17,8206.0,254.2073,254.496,254.0479,254.0778,8206.0
2024-06-10 11:05:00,255.13,255.31,254.94,255.3,4941.0,254.038,254.2172,253.8488,254.2073,4941.0
2024-06-10 11:10:00,255.22,255.42,255.08,255.41,4324.0,254.1276,254.3267,253.9882,254.3168,4324.0
2024-06-10 11:15:00,255.43,255.5,255.26,255.31,4129.0,254.3367,254.4064,254.1674,254.2172,4129.0
2024-06-10 11:20:00,255.4,255.85,255.36,255.75,11301.0,254.3068,254.7549,254.267,254.6553,11301.0
2024-06-10 11:25:00,255.77,256.18,255.7,256.14,11133.0,254.6752,255.0835,254.6055,255.0437,11133.0
2024-06-10 11:30:00,256.23,256.35,256.07,256.07,8431.0,255.1333,255.2528,254.974,254.974,8431.0
2024-06-10 11:35:00,256.04,256.16,255.7,256.0,5401.0,254.9441,255.0636,254.6055,254.9043,5401.0
2024-06-10 11:40:00,256.07,256.09,255.89,255.89,2184.0,254.974,254.9939,254.7947,254.7947,2184.0
2024-06-10 11:45:00,255.9,256.12,255.68,255.99,6012.0,254.8047,255.0238,254.5856,254.8943,6012.0
2024-06-10 11:50:00,256.15,256.3,256.1,256.3,4017.0,255.0536,255.203,255.0038,255.203,4017.0
2024-06-10 11:55:00,256.29,256.3,255.51,255.61,2400.0,255.193,255.203,254.4164,254.5159,2400.0
2024-06-10 12:00:00,255.59,255.93,255.44,255.78,3550.0,254.496,254.8346,254.3467,254.6852,3550.0
2024-06-10 12:05:00,255.71,255.74,255.47,255.61,2000.0,254.6155,254.6454,254.3765,254.5159,2000.0
2024-06-10 12:10:00,255.59,255.82,255.59,255.82,1000.0,254.496,254.725,254.496,254.725,1000.0
2024-06-10 12:15:00,255.9,256.22,255.86,256.05,2670.0,254.8047,255.1233,254.7649,254.9541,2670.0
2024-06-10 12:20:00,256.17,256.27,255.93,255.99,2325.0,255.0735,255.1731,254.8346,254.8943,2325.0
2024-06-10 12:25:00,256.02,256.02,255.8,255.96,1900.0,254.9242,254.9242,254.7051,254.8644,1900.0
2024-06-10 12:30:00,255.91,256.18,255.67,256.18,4400.0,254.8147,255.0835,254.5757,255.0835,4400.0
2024-06-10 12:35:00,256.18,256.23,256.06,256.17,4290.0,255.0835,255.1333,254.964,255.0735,4290.0
2024-06-10 12:40:00,256.18,256.62,256.17,256.6,4420.0,255.0835,255.5216,255.0735,255.5017,4420.0
2024-06-10 12:45:00,256.61,256.61,256.16,256.35,2393.0,255.5117,255.5117,255.0636,255.2528,2393.0
2024-06-10 12:50:00,256.48,256.71,256.44,256.49,5154.0,255.3822,255.6112,255.3424,255.3922,5154.0
2024-06-10 12:55:00,256.6,256.69,256.44,256.48,3284.0,255.5017,255.5913,255.3424,255.3822,3284.0
2024-06-10 13:00:00,256.17,256.27,255.84,256.27,2500.0,255.0735,255.1731,254.745,255.1731,2500.0
2024-06-10 13:05:00,256.24,256.47,256.19,256.19,4735.0,255.1432,255.3723,255.0935,255.0935,4735.0
2024-06-10 13:10:00,256.18,256.18,255.82,255.88,1900.0,255.0835,255.0835,254.725,254.7848,1900.0
2024-06-10 13:15:00,255.88,255.88,255.55,255.81,3011.0,254.7848,254.7848,254.4562,254.7151,3011.0
2024-06-10 13:20:00,255.81,255.86,255.71,255.71,1600.0,254.7151,254.7649,254.6155,254.6155,1600.0
2024-06-10 13:25:00,255.75,255.75,255.17,255.17,1600.0,254.6553,254.6553,254.0778,254.0778,1600.0
2024-06-10 13:30:00,255.06,255.62,254.99,255.54,2665.0,253.9683,254.5259,253.8986,254.4462,2665.0
2024-06-10 13:35:00,255.53,255.55,255.05,255.27,2296.0,254.4363,254.4562,253.9583,254.1774,2296.0
2024-06-10 13:40:00,255.34,255.61,255.21,255.59,1600.0,254.2471,254.5159,254.1176,254.496,1600.0
2024-06-10 13:45:00,255.65,256.31,255.65,256.22,9526.0,254.5558,255.2129,254.5558,255.1233,9526.0
2024-06-10 13:50:00,256.19,256.2,256.0,256.14,2269.0,255.0935,255.1034,254.9043,255.0437,2269.0
2024-06-10 13:55:00,256.13,256.16,255.84,255.85,2516.0,255.0337,255.0636,254.745,254.7549,2516.0
2024-06-10 14:00:00,255.88,255.97,255.68,255.76,2100.0,254.7848,254.8744,254.5856,254.6653,2100.0
2024-06-10 14:05:00,255.79,255.89,255.31,255.31,3450.0,254.6952,254.7947,254.2172,254.2172,3450.0
2024-06-10 14:10:00,255.36,255.61,255.36,255.48,4098.0,254.267,254.5159,254.267,254.3865,4098.0
2024-06-10 14:15:00,255.28,255.46,254.84,255.02,7500.0,254.1873,254.3666,253.7492,253.9285,7500.0
2024-06-10 14:20:00,254.93,254.98,254.7,254.79,3317.0,253.8388,253.8886,253.6098,253.6994,3317.0
2024-06-10 14:25:00,254.79,254.98,254.47,254.47,2359.0,253.6994,253.8886,253.3808,253.3808,2359.0
2024-06-10 14:30:00,254.48,254.56,253.98,254.12,10062.0,253.3908,253.4704,252.8929,253.0323,10062.0
2024-06-10 14:35:00,254.2,255.04,254.2,254.87,3200.0,253.112,253.9484,253.112,253.7791,3200.0
2024-06-10 14:40:00,254.9,255.14,254.89,255.1,4020.0,253.809,254.0479,253.799,254.0081,4020.0
2024-06-10 14:45:00,255.23,255.28,255.06,255.17,1100.0,254.1376,254.1873,253.9683,254.0778,1100.0
2024-06-10 14:50:00,255.28,255.33,255.02,255.18,1879.0,254.1873,254.2371,253.9285,254.0878,1879.0
2024-06-10 14:55:00,255.18,255.32,254.78,254.82,2300.0,254.0878,254.2272,253.6895,253.7293,2300.0
2024-06-10 15:00:00,254.86,255.48,254.78,255.44,7468.0,253.7691,254.3865,253.6895,254.3467,7468.0
2024-06-10 15:05:00,255.48,255.63,255.34,255.54,6051.0,254.3865,254.5358,254.2471,254.4462,6051.0
2024-06-10 15:10:00,255.61,256.16,255.61,256.16,3405.0,254.5159,255.0636,254.5159,255.0636,3405.0
2024-06-10 15:15:00,256.22,256.26,255.73,256.11,3800.0,255.1233,255.1632,254.6354,255.0138,3800.0
2024-06-10 15:20:00,256.11,256.45,256.1,256.28,9125.0,255.0138,255.3523,255.0038,255.1831,9125.0
2024-06-10 15:25:00,256.22,256.45,256.08,256.43,6815.0,255.1233,255.3523,254.9839,255.3324,6815.0
2024-06-10 15:30:00,256.39,256.39,255.85,255.9,6304.0,255.2926,255.2926,254.7549,254.8047,6304.0
2024-06-10 15:35:00,255.9,256.21,255.9,255.93,10608.0,254.8047,255.1134,254.8047,254.8346,10608.0
2024-06-10 15:40:00,255.96,256.31,255.86,255.99,7845.0,254.8644,255.2129,254.7649,254.8943,7845.0
2024-06-10 15:45:00,255.88,255.94,255.59,255.59,6909.0,254.7848,254.8445,254.496,254.496,6909.0
2024-06-10 15:50:00,255.58,255.82,255.52,255.7,14991.0,254.4861,254.725,254.4263,254.6055,14991.0
2024-06-10 15:55:00,255.7,256.01,255.33,255.9,28795.0,254.6055,254.9142,254.2371,254.8047,28795.0
2024-06-11 09:30:00,255.0,255.11,253.98,254.98,15617.0,253.9085,254.0181,252.8929,253.8886,15617.0
2024-06-11 09:35:00,254.9,255.2,253.9,253.9,28987.0,253.809,254.1077,252.8133,252.8133,28987.0
2024-06-11 09:40:00,253.88,254.86,253.57,254.19,30418.0,252.7933,253.7691,252.4847,253.102,30418.0
2024-06-11 09:45:00,254.16,254.42,253.14,253.32,22268.0,253.0721,253.331,252.0565,252.2357,22268.0
2024-06-11 09:50:00,253.28,253.7,252.03,252.03,24550.0,252.1959,252.6141,250.9513,250.9513,24550.0
2024-06-11 09:55:00,252.06,253.0,252.05,252.61,21565.0,250.9811,251.9171,250.9712,251.5288,21565.0
2024-06-11 10:00:00,252.55,253.31,252.42,253.31,10978.0,251.469,252.2258,251.3396,252.2258,10978.0
2024-06-11 10:05:00,253.38,253.52,253.18,253.39,5795.0,252.2955,252.4349,252.0963,252.3054,5795.0
2024-06-11 10:10:00,253.38,253.85,253.26,253.29,14380.0,252.2955,252.7635,252.176,252.2059,14380.0
2024-06-11 10:15:00,253.35,253.89,253.35,253.57,13851.0,252.2656,252.8033,252.2656,252.4847,13851.0
2024-06-11 10:20:00,253.59,253.92,253.44,253.83,8483.0,252.5046,252.8332,252.3552,252.7436,8483.0
2024-06-11 10:25:00,253.73,253.98,253.3,253.68,12427.0,252.644,252.8929,252.2158,252.5942,12427.0
2024-06-11 10:30:00,253.87,253.92,253.5,253.5,4160.0,252.7834,252.8332,252.415,252.415,4160.0
2024-06-11 10:35:00,253.43,253.94,253.43,253.59,6683.0,252.3453,252.8531,252.3453,252.5046,6683.0
2024-06-11 10:40:00,253.82,254.28,253.46,254.22,10164.0,252.7336,253.1916,252.3751,253.1319,10164.0
2024-06-11 10:45:00,254.26,254.67,254.15,254.65,2800.0,253.1717,253.58,253.0622,253.56,2800.0
2024-06-11 10:50:00,254.67,255.24,254.67,255.01,7523.0,253.58,254.1475,253.58,253.9185,7523.0
2024-06-11 10:55:00,254.98,255.08,254.96,255.0,2961.0,253.8886,253.9882,253.8687,253.9085,2961.0
2024-06-11 11:00:00,255.02,255.1,254.33,254.4,9275.0,253.9285,254.0081,253.2414,253.3111,9275.0
2024-06-11 11:05:00,254.34,254.63,254.3,254.37,2880.0,253.2514,253.5401,253.2115,253.2812,2880.0
2024-06-11 11:10:00,254.37,254.54,254.11,254.21,5593.0,253.2812,253.4505,253.0224,253.1219,5593.0
2024-06-11 11:15:00,254.27,254.3,253.86,254.19,2762.0,253.1817,253.2115,252.7734,253.102,2762.0
2024-06-11 11:20:00,254.26,254.36,254.14,254.14,1522.0,253.1717,253.2713,253.0522,253.0522,1522.0
2024-06-11 11:25:00,254.17,254.32,253.97,254.1,2107.0,253.0821,253.2315,252.883,253.0124,2107.0
2024-06-11 11:30:00,254.12,254.28,253.86,253.86,7594.0,253.0323,253.1916,252.7734,252.7734,7594.0
2024-06-11 11:35:00,253.88,253.89,253.66,253.75,7530.0,252.7933,252.8033,252.5743,252.6639,7530.0
2024-06-11 11:40:00,253.75,253.75,252.53,252.95,20601.0,252.6639,252.6639,251.4491,251.8673,20601.0
2024-06-11 11:45:00,252.9,253.16,252.49,252.49,12814.0,251.8175,252.0764,251.4093,251.4093,12814.0
2024-06-11 11:50:00,252.45,252.52,251.9,252.32,17591.0,251.3695,251.4392,250.8218,251.24,17591.0
2024-06-11 11:55:00,252.36,252.62,252.25,252.41,2801.0,251.2798,251.5387,251.1703,251.3296,2801.0
2024-06-11 12:00:00,252.35,253.15,252.33,253.09,4531.0,251.2699,252.0665,251.25,252.0067,4531.0
2024-06-11 12:05:00,253.17,253.52,253.15,253.37,4900.0,252.0864,252.4349,252.0665,252.2855,4900.0
2024-06-11 12:10:00,253.52,253.58,253.29,253.58,1600.0,252.4349,252.4946,252.2059,252.4946,1600.0
2024-06-11 12:15:00,253.48,253.76,253.35,253.49,2209.0,252.3951,252.6739,252.2656,252.405,2209.0
2024-06-11 12:20:00,253.7,253.7,253.44,253.69,900.0,252.6141,252.6141,252.3552,252.6042,900.0
2024-06-11 12:25:00,253.66,254.02,253.66,253.99,3100.0,252.5743,252.9327,252.5743,252.9029,3100.0
2024-06-11 12:30:00,253.98,254.12,253.84,254.12,1700.0,252.8929,253.0323,252.7535,253.0323,1700.0
2024-06-11 12:35:00,254.22,254.4,253.96,254.03,4700.0,253.1319,253.3111,252.873,252.9427,4700.0
2024-06-11 12:40:00,254.16,254.16,254.01,254.04,3949.0,253.0721,253.0721,252.9228,252.9527,3949.0
2024-06-11 12:45:00,254.18,254.32,254.08,254.29,1300.0,253.0921,253.2315,252.9925,253.2016,1300.0
2024-06-11 12:50:00,254.24,254.38,254.01,254.01,2354.0,253.1518,253.2912,252.9228,252.9228,2354.0
2024-06-11 12:55:00,254.08,254.21,253.84,253.94,1029.0,252.9925,253.1219,252.7535,252.8531,1029.0
2024-06-11 13:00:00,253.96,254.49,253.75,254.4,7022.0,252.873,253.4007,252.6639,253.3111,7022.0
2024-06-11 13:05:00,254.56,254.56,254.26,254.37,1000.0,253.4704,253.4704,253.1717,253.2812,1000.0
2024-06-11 13:10:00,254.29,254.55,254.29,254.55,1295.0,253.2016,253.4605,253.2016,253.4605,1295.0
2024-06-11 13:15:00,254.58,254.58,254.31,254.31,2511.0,253.4903,253.4903,253.2215,253.2215,2511.0
2024-06-11 13:20:00,254.26,254.26,253.7,253.98,2524.0,253.1717,253.1717,252.6141,252.8929,2524.0
2024-06-11 13:25:00,253.93,254.0,253.93,254.0,800.0,252.8431,252.9128,252.8431,252.9128,800.0
2024-06-11 13:30:00,254.1,254.23,254.06,254.1,1046.0,253.0124,253.1418,252.9726,253.0124,1046.0
2024-06-11 13:35:00,254.18,254.58,254.14,254.58,1700.0,253.0921,253.4903,253.0522,253.4903,1700.0
2024-06-11 13:40:00,254.61,254.61,254.16,254.39,1400.0,253.5202,253.5202,253.0721,253.3012,1400.0
2024-06-11 13:45:00,254.59,254.67,254.52,254.63,900.0,253.5003,253.58,253.4306,253.5401,900.0
2024-06-11 13:50:00,254.61,254.98,254.61,254.98,1100.0,253.5202,253.8886,253.5202,253.8886,1100.0
2024-06-11 13:55:00,255.03,255.15,254.98,255.08,1823.0,253.9384,254.0579,253.8886,253.9882,1823.0
2024-06-11 14:00:00,255.03,255.11,254.88,255.11,1200.0,253.9384,254.0181,253.7891,254.0181,1200.0
2024-06-11 14:05:00,255.03,255.05,254.55,254.68,6147.0,253.9384,253.9583,253.4605,253.5899,6147.0
2024-06-11 14:10:00,254.59,254.99,254.59,254.94,4671.0,253.5003,253.8986,253.5003,253.8488,4671.0
2024-06-11 14:15:00,254.87,255.24,254.87,255.05,5150.0,253.7791,254.1475,253.7791,253.9583,5150.0
2024-06-11 14:20:00,255.06,255.28,255.03,255.24,2655.0,253.9683,254.1873,253.9384,254.1475,2655.0
2024-06-11 14:25:00,255.32,255.63,255.2,255.63,6408.0,254.2272,254.5358,254.1077,254.5358,6408.0
2024-06-11 14:30:00,255.69,255.83,255.53,255.8,2572.0,254.5956,254.735,254.4363,254.7051,2572.0
2024-06-11 14:35:00,255.75,255.78,255.4,255.45,5991.0,254.6553,254.6852,254.3068,254.3566,5991.0
2024-06-11 14:40:00,255.52,255.75,255.32,255.32,4854.0,254.4263,254.6553,254.2272,254.2272,4854.0
2024-06-11 14:45:00,255.26,255.62,255.26,255.53,2763.0,254.1674,254.5259,254.1674,254.4363,2763.0
2024-06-11 14:50:00,255.58,255.61,255.19,255.19,1100.0,254.4861,254.5159,254.0977,254.0977,1100.0
2024-06-11 14:55:00,255.28,255.41,255.22,255.41,1746.0,254.1873,254.3168,254.1276,254.3168,1746.0
2024-06-11 15:00:00,255.48,255.55,255.33,255.36,1464.0,254.3865,254.4562,254.2371,254.267,1464.0
2024-06-11 15:05:00,255.39,255.4,255.26,255.26,1300.0,254.2969,254.3068,254.1674,254.1674,1300.0
2024-06-11 15:10:00,255.25,255.25,254.95,255.02,1200.0,254.1575,254.1575,253.8588,253.9285,1200.0
2024-06-11 15:15:00,254.99,255.15,254.98,254.99,1700.0,253.8986,254.0579,253.8886,253.8986,1700.0
2024-06-11 15:20:00,254.95,255.1,254.84,254.96,3276.0,253.8588,254.0081,253.7492,253.8687,3276.0
2024-06-11 15:25:00,254.81,254.83,254.77,254.83,1200.0,253.7194,253.7393,253.6795,253.7393,1200.0
2024-06-11 15:30:00,254.79,254.99,254.74,254.87,5617.0,253.6994,253.8986,253.6497,253.7791,5617.0
2024-06-11 15:35:00,255.06,255.19,254.96,255.05,9782.0,253.9683,254.0977,253.8687,253.9583,9782.0
2024-06-11 15:40:00,255.04,255.2,254.98,255.06,5303.0,253.9484,254.1077,253.8886,253.9683,5303.0
2024-06-11 15:45:00,255.08,255.24,254.91,254.92,5611.0,253.9882,254.1475,253.8189,253.8289,5611.0
2024-06-11 15:50:00,254.9,255.24,254.76,255.22,20144.0,253.809,254.1475,253.6696,254.1276,20144.0
2024-06-11 15:55:00,255.25,255.52,255.12,255.52,30114.0,254.1575,254.4263,254.028,254.4263,30114.0
2024-06-12 09:30:00,260.52,261.74,259.8,261.35,23259.0,259.4049,260.6197,258.688,260.2314,23259.0
2024-06-12 09:35:00,261.25,261.28,260.44,260.91,18250.0,260.1318,260.1617,259.3253,259.7932,18250.0
2024-06-12 09:40:00,260.82,262.47,260.82,262.47,18133.0,259.7036,261.3466,259.7036,261.3466,18133.0
2024-06-12 09:45:00,262.47,263.08,262.43,262.83,20756.0,261.3466,261.954,261.3067,261.705,20756.0
2024-06-12 09:50:00,262.69,263.37,262.34,262.34,18444.0,261.5656,262.2427,261.2171,261.2171,18444.0
2024-06-12 09:55:00,262.35,262.91,262.34,262.82,21529.0,261.2271,261.7847,261.2171,261.6951,21529.0
2024-06-12 10:00:00,262.89,263.04,262.5,262.9,8879.0,261.7648,261.9141,261.3764,261.7747,8879.0
2024-06-12 10:05:00,262.93,263.27,262.8,263.1,4805.0,261.8046,262.1431,261.6752,261.9739,4805.0
2024-06-12 10:10:00,262.94,264.05,262.94,263.86,13249.0,261.8146,262.9198,261.8146,262.7306,13249.0
2024-06-12 10:15:00,263.88,264.2,263.81,264.14,14769.0,262.7505,263.0692,262.6808,263.0094,14769.0
2024-06-12 10:20:00,264.12,264.25,263.92,264.17,6575.0,262.9895,263.119,262.7904,263.0393,6575.0
2024-06-12 10:25:00,264.19,264.53,264.01,264.35,5767.0,263.0592,263.3978,262.88,263.2185,5767.0
2024-06-12 10:30:00,264.21,264.3,263.77,263.98,7611.0,263.0791,263.1687,262.641,262.8501,7611.0
2024-06-12 10:35:00,264.0,264.04,262.66,262.77,7707.0,262.87,262.9099,261.5358,261.6453,7707.0
2024-06-12 10:40:00,262.79,263.11,262.51,262.51,4500.0,261.6652,261.9838,261.3864,261.3864,4500.0
2024-06-12 10:45:00,262.74,263.36,262.59,263.26,5943.0,261.6154,262.2328,261.4661,262.1332,5943.0
2024-06-12 10:50:00,263.26,263.3,262.58,262.64,5900.0,262.1332,262.173,261.4561,261.5158,5900.0
2024-06-12 10:55:00,262.54,262.81,262.46,262.68,5898.0,261.4163,261.6851,261.3366,261.5557,5898.0
2024-06-12 11:00:00,262.64,263.04,262.61,262.95,1600.0,261.5158,261.9141,261.486,261.8245,1600.0
2024-06-12 11:05:00,262.99,263.45,262.98,263.23,4469.0,261.8643,262.3224,261.8544,262.1033,4469.0
2024-06-12 11:10:00,263.23,263.25,262.75,262.8,6960.0,262.1033,262.1232,261.6254,261.6752,6960.0
2024-06-12 11:15:00,262.86,262.99,262.54,262.99,7780.0,261.7349,261.8643,261.4163,261.8643,7780.0
2024-06-12 11:20:00,263.12,263.49,263.12,263.46,4500.0,261.9938,262.3622,261.9938,262.3323,4500.0
2024-06-12 11:25:00,263.47,263.48,263.23,263.48,3025.0,262.3423,262.3522,262.1033,262.3522,3025.0
2024-06-12 11:30:00,263.49,263.49,263.29,263.4,4400.0,262.3622,262.3622,262.1631,262.2726,4400.0
2024-06-12 11:35:00,263.33,263.7,263.32,263.58,8651.0,262.2029,262.5713,262.1929,262.4518,8651.0
2024-06-12 11:40:00,263.58,263.67,263.23,263.23,7385.0,262.4518,262.5414,262.1033,262.1033,7385.0
2024-06-12 11:45:00,263.21,263.42,263.1,263.4,7387.0,262.0834,262.2925,261.9739,262.2726,7387.0
2024-06-12 11:50:00,263.31,263.38,263.16,263.19,6228.0,262.183,262.2527,262.0336,262.0635,6228.0
2024-06-12 11:55:00,263.2,263.43,263.01,263.42,4608.0,262.0734,262.3025,261.8843,262.2925,4608.0
2024-06-12 12:00:00,263.17,263.49,263.17,263.49,1900.0,262.0436,262.3622,262.0436,262.3622,1900.0
2024-06-12 12:05:00,263.42,263.85,263.42,263.66,5386.0,262.2925,262.7207,262.2925,262.5315,5386.0
2024-06-12 12:10:00,263.6,263.68,263.34,263.36,2100.0,262.4717,262.5514,262.2128,262.2328,2100.0
2024-06-12 12:15:00,263.34,263.43,263.3,263.43,1442.0,262.2128,262.3025,262.173,262.3025,1442.0
2024-06-12 12:20:00,263.45,263.5,263.3,263.43,2273.0,262.3224,262.3722,262.173,262.3025,2273.0
2024-06-12 12:25:00,263.42,263.61,263.42,263.58,2822.0,262.2925,262.4817,262.2925,262.4518,2822.0
2024-06-12 12:30:00,263.55,263.85,263.48,263.78,3295.0,262.4219,262.7207,262.3522,262.651,3295.0
2024-06-12 12:35:00,263.66,263.84,263.57,263.75,4100.0,262.5315,262.7107,262.4419,262.6211,4100.0
2024-06-12 12:40:00,263.82,264.09,263.8,263.96,2200.0,262.6908,262.9596,262.6709,262.8302,2200.0
2024-06-12 12:45:00,263.98,264.09,263.87,263.87,2298.0,262.8501,262.9596,262.7406,262.7406,2298.0
2024-06-12 12:50:00,263.8,263.84,263.71,263.78,2842.0,262.6709,262.7107,262.5813,262.651,2842.0
2024-06-12 12:55:00,263.64,263.78,263.64,263.78,600.0,262.5116,262.651,262.5116,262.651,600.0
2024-06-12 13:00:00,263.79,263.88,263.71,263.88,1500.0,262.6609,262.7505,262.5813,262.7505,1500.0
2024-06-12 13:05:00,263.9,263.96,263.87,263.96,904.0,262.7705,262.8302,262.7406,262.8302,904.0
2024-06-12 13:10:00,263.91,263.97,263.83,263.89,2249.0,262.7804,262.8402,262.7008,262.7605,2249.0
2024-06-12 13:15:00,263.85,263.87,263.76,263.8,1926.0,262.7207,262.7406,262.6311,262.6709,1926.0
2024-06-12 13:20:00,263.85,264.0,263.8,263.89,2800.0,262.7207,262.87,262.6709,262.7605,2800.0
2024-06-12 13:25:00,263.87,263.87,263.73,263.84,1948.0,262.7406,262.7406,262.6012,262.7107,1948.0
2024-06-12 13:30:00,263.82,263.87,263.24,263.43,4107.0,262.6908,262.7406,262.1133,262.3025,4107.0
2024-06-12 13:35:00,263.43,263.69,263.4,263.69,2700.0,262.3025,262.5614,262.2726,262.5614,2700.0
2024-06-12 13:40:00,263.7,263.77,263.61,263.61,2299.0,262.5713,262.641,262.4817,262.4817,2299.0
2024-06-12 13:45:00,263.6,263.63,263.44,263.44,1854.0,262.4717,262.5016,262.3124,262.3124,1854.0
2024-06-12 13:50:00,263.43,263.45,263.23,263.26,2674.0,262.3025,262.3224,262.1033,262.1332,2674.0
2024-06-12 13:55:00,263.22,263.43,263.22,263.42,3631.0,262.0934,262.3025,262.0934,262.2925,3631.0
2024-06-12 14:00:00,263.45,263.64,262.28,262.5,20550.0,262.3224,262.5116,261.1574,261.3764,20550.0
2024-06-12 14:05:00,262.61,263.05,262.26,262.65,8498.0,261.486,261.9241,261.1375,261.5258,8498.0
2024-06-12 14:10:00,262.82,263.08,262.65,262.98,6559.0,261.6951,261.954,261.5258,261.8544,6559.0
2024-06-12 14:15:00,263.02,263.49,262.95,263.39,3250.0,261.8942,262.3622,261.8245,262.2626,3250.0
2024-06-12 14:20:00,263.31,263.31,262.9,263.04,2473.0,262.183,262.183,261.7747,261.9141,2473.0
2024-06-12 14:25:00,263.13,263.4,263.13,263.36,800.0,262.0037,262.2726,262.0037,262.2328,800.0
2024-06-12 14:30:00,263.4,263.54,262.82,262.94,4146.0,262.2726,262.412,261.6951,261.8146,4146.0
2024-06-12 14:35:00,263.03,263.34,262.34,263.34,11377.0,261.9042,262.2128,261.2171,262.2128,11377.0
2024-06-12 14:40:00,263.24,263.24,262.33,262.74,7444.0,262.1133,262.1133,261.2072,261.6154,7444.0
2024-06-12 14:45:00,262.41,262.72,262.06,262.16,9500.0,261.2868,261.5955,260.9383,261.0379,9500.0
2024-06-12 14:50:00,262.41,262.67,261.73,262.0,8427.0,261.2868,261.5457,260.6097,260.8786,8427.0
2024-06-12 14:55:00,261.95,262.87,261.94,262.83,8041.0,260.8288,261.7449,260.8188,261.705,8041.0
2024-06-12 15:00:00,262.74,263.05,262.61,262.77,4562.0,261.6154,261.9241,261.486,261.6453,4562.0
2024-06-12 15:05:00,262.81,262.88,262.47,262.78,3892.0,261.6851,261.7548,261.3466,261.6552,3892.0
2024-06-12 15:10:00,262.74,263.21,262.68,263.12,13858.0,261.6154,262.0834,261.5557,261.9938,13858.0
2024-06-12 15:15:00,263.2,263.74,263.2,263.68,6576.0,262.0734,262.6111,262.0734,262.5514,6576.0
2024-06-12 15:20:00,263.67,263.88,262.59,262.59,5865.0,262.5414,262.7505,261.4661,261.4661,5865.0
2024-06-12 15:25:00,262.52,262.73,261.25,261.55,19896.0,261.3964,261.6055,260.1318,260.4305,19896.0
2024-06-12 15:30:00,261.54,261.69,261.01,261.45,18447.0,260.4206,260.5699,259.8928,260.3309,18447.0
2024-06-12 15:35:00,261.34,262.0,261.11,261.43,13661.0,260.2214,260.8786,259.9924,260.311,13661.0
2024-06-12 15:40:00,261.34,261.75,261.07,261.43,17686.0,260.2214,260.6297,259.9526,260.311,17686.0
2024-06-12 15:45:00,261.43,262.06,261.08,262.03,10249.0,260.311,260.9383,259.9625,260.9085,10249.0
2024-06-12 15:50:00,261.98,263.07,261.66,262.84,29537.0,260.8587,261.944,260.54,261.715,29537.0
2024-06-12 15:55:00,262.88,263.77,262.83,263.1,93859.0,261.7548,262.641,261.705,261.9739,93859.0
2024-06-13 09:30:00,266.79,268.02,266.69,267.1,29995.0,265.6481,266.8728,265.5485,265.9568,29995.0
2024-06-13 09:35:00,267.23,267.95,266.5,267.56,17470.0,266.0862,266.8031,265.3593,266.4148,17470.0
2024-06-13 09:40:00,267.51,267.85,266.7,267.06,12275.0,266.365,266.7035,265.5585,265.9169,12275.0
2024-06-13 09:45:00,266.92,267.54,266.65,267.38,14504.0,265.7775,266.3949,265.5087,266.2356,14504.0
2024-06-13 09:50:00,267.54,267.54,266.16,266.59,20740.0,266.3949,266.3949,265.0208,265.4489,20740.0
2024-06-13 09:55:00,266.67,266.67,266.17,266.51,14423.0,265.5286,265.5286,265.0307,265.3693,14423.0
2024-06-13 10:00:00,266.54,267.29,266.54,266.72,12568.0,265.3992,266.1459,265.3992,265.5784,12568.0
2024-06-13 10:05:00,266.86,266.93,266.54,266.78,12314.0,265.7178,265.7875,265.3992,265.6381,12314.0
2024-06-13 10:10:00,266.77,266.77,265.33,265.33,25371.0,265.6282,265.6282,264.1943,264.1943,25371.0
2024-06-13 10:15:00,265.31,265.66,265.05,265.05,9285.0,264.1744,264.5229,263.9155,263.9155,9285.0
2024-06-13 10:20:00,265.14,265.21,263.96,264.26,19178.0,264.0051,264.0748,262.8302,263.1289,19178.0
2024-06-13 10:25:00,264.12,265.51,264.12,265.5,7403.0,262.9895,264.3736,262.9895,264.3636,7403.0
2024-06-13 10:30:00,265.46,265.91,265.46,265.67,5705.0,264.3238,264.7718,264.3238,264.5329,5705.0
2024-06-13 10:35:00,265.54,266.23,265.44,266.19,6532.0,264.4034,265.0905,264.3039,265.0507,6532.0
2024-06-13 10:40:00,266.2,266.37,265.67,265.67,9443.0,265.0606,265.2299,264.5329,264.5329,9443.0
2024-06-13 10:45:00,265.79,265.95,265.06,265.81,12756.0,264.6524,264.8117,263.9255,264.6723,12756.0
2024-06-13 10:50:00,265.82,265.89,265.28,265.51,7857.0,264.6822,264.7519,264.1445,264.3736,7857.0
2024-06-13 10:55:00,265.51,265.72,265.26,265.39,5650.0,264.3736,264.5827,264.1246,264.2541,5650.0
2024-06-13 11:00:00,265.4,265.78,265.12,265.12,11431.0,264.264,264.6424,263.9852,263.9852,11431.0
2024-06-13 11:05:00,265.13,266.14,265.1,265.8,8375.0,263.9952,265.0009,263.9653,264.6623,8375.0
2024-06-13 11:10:00,266.0,266.09,265.63,265.63,4164.0,264.8615,264.9511,264.493,264.493,4164.0
2024-06-13 11:15:00,265.55,265.73,265.42,265.57,6300.0,264.4134,264.5926,264.2839,264.4333,6300.0
2024-06-13 11:20:00,265.83,266.12,265.65,266.11,7227.0,264.6922,264.9809,264.513,264.971,7227.0
2024-06-13 11:25:00,266.13,266.19,265.79,265.85,6825.0,264.9909,265.0507,264.6524,264.7121,6825.0
2024-06-13 11:30:00,265.9,266.36,265.9,266.36,2600.0,264.7619,265.2199,264.7619,265.2199,2600.0
2024-06-13 11:35:00,266.25,266.6,266.2,266.53,3500.0,265.1104,265.4589,265.0606,265.3892,3500.0
2024-06-13 11:40:00,266.6,267.08,266.55,266.99,5858.0,265.4589,265.9368,265.4091,265.8472,5858.0
2024-06-13 11:45:00,267.05,267.05,266.76,266.96,2900.0,265.907,265.907,265.6182,265.8174,2900.0
2024-06-13 11:50:00,266.99,267.03,266.75,266.75,7506.0,265.8472,265.8871,265.6083,265.6083,7506.0
2024-06-13 11:55:00,266.81,266.95,266.63,266.76,3470.0,265.668,265.8074,265.4888,265.6182,3470.0
2024-06-13 12:00:00,266.55,266.55,265.95,266.12,4294.0,265.4091,265.4091,264.8117,264.9809,4294.0
2024-06-13 12:05:00,266.19,266.46,266.17,266.17,2468.0,265.0507,265.3195,265.0307,265.0307,2468.0
2024-06-13 12:10:00,266.19,266.44,266.19,266.31,1215.0,265.0507,265.2996,265.0507,265.1701,1215.0
2024-06-13 12:15:00,266.28,266.28,265.73,265.88,4737.0,265.1403,265.1403,264.5926,264.742,4737.0
2024-06-13 12:20:00,266.02,266.16,265.21,265.4,9707.0,264.8814,265.0208,264.0748,264.264,9707.0
2024-06-13 12:25:00,265.42,265.42,264.87,264.99,11597.0,264.2839,264.2839,263.7363,263.8558,11597.0
2024-06-13 12:30:00,264.91,265.62,264.77,265.62,4214.0,263.7761,264.4831,263.6367,264.4831,4214.0
2024-06-13 12:35:00,265.54,265.61,265.3,265.34,2100.0,264.4034,264.4731,264.1645,264.2043,2100.0
2024-06-13 12:40:00,265.37,265.52,265.01,265.41,2500.0,264.2342,264.3835,263.8757,264.274,2500.0
2024-06-13 12:45:00,265.42,265.42,264.6,264.78,5661.0,264.2839,264.2839,263.4675,263.6467,5661.0
2024-06-13 12:50:00,264.93,265.34,264.76,265.34,1100.0,263.796,264.2043,263.6268,264.2043,1100.0
2024-06-13 12:55:00,265.28,265.63,265.24,265.48,5349.0,264.1445,264.493,264.1047,264.3437,5349.0
2024-06-13 13:00:00,265.49,265.9,265.49,265.5,5334.0,264.3536,264.7619,264.3536,264.3636,5334.0
2024-06-13 13:05:00,265.62,265.82,265.62,265.75,1700.0,264.4831,264.6822,264.4831,264.6125,1700.0
2024-06-13 13:10:00,265.9,266.11,265.8,266.0,4120.0,264.7619,264.971,264.6623,264.8615,4120.0
2024-06-13 13:15:00,265.87,265.89,265.77,265.87,2150.0,264.732,264.7519,264.6324,264.732,2150.0
2024-06-13 13:20:00,265.73,265.86,265.64,265.86,1902.0,264.5926,264.7221,264.503,264.7221,1902.0
2024-06-13 13:25:00,266.02,266.3,265.96,266.09,2300.0,264.8814,265.1602,264.8216,264.9511,2300.0
2024-06-13 13:30:00,266.12,266.12,265.93,265.95,2438.0,264.9809,264.9809,264.7918,264.8117,2438.0
2024-06-13 13:35:00,265.95,266.04,265.73,266.04,1900.0,264.8117,264.9013,264.5926,264.9013,1900.0
2024-06-13 13:40:00,266.08,266.24,266.02,266.18,2501.0,264.9411,265.1004,264.8814,265.0407,2501.0
2024-06-13 13:45:00,266.22,266.31,266.08,266.25,4907.0,265.0805,265.1701,264.9411,265.1104,4907.0
2024-06-13 13:50:00,266.29,266.51,266.23,266.48,1600.0,265.1502,265.3693,265.0905,265.3394,1600.0
2024-06-13 13:55:00,266.53,266.53,266.13,266.2,1981.0,265.3892,265.3892,264.9909,265.0606,1981.0
2024-06-13 14:00:00,266.19,266.36,265.86,265.97,3695.0,265.0507,265.2199,264.7221,264.8316,3695.0
2024-06-13 14:05:00,266.08,266.63,266.07,266.58,3600.0,264.9411,265.4888,264.9312,265.439,3600.0
2024-06-13 14:10:00,266.6,266.6,266.45,266.5,1600.0,265.4589,265.4589,265.3095,265.3593,1600.0
2024-06-13 14:15:00,266.55,266.69,266.42,266.46,3806.0,265.4091,265.5485,265.2797,265.3195,3806.0
2024-06-13 14:20:00,266.48,266.7,266.48,266.68,2415.0,265.3394,265.5585,265.3394,265.5386,2415.0
2024-06-13 14:25:00,266.72,266.72,266.48,266.67,2700.0,265.5784,265.5784,265.3394,265.5286,2700.0
2024-06-13 14:30:00,266.66,266.87,266.66,266.77,4800.0,265.5186,265.7277,265.5186,265.6282,4800.0
2024-06-13 14:35:00,266.78,266.86,266.69,266.8,2950.0,265.6381,265.7178,265.5485,265.658,2950.0
2024-06-13 14:40:00,266.87,267.19,266.82,267.19,5237.0,265.7277,266.0464,265.678,266.0464,5237.0
2024-06-13 14:45:00,267.19,267.25,266.81,266.99,7657.0,266.0464,266.1061,265.668,265.8472,7657.0
2024-06-13 14:50:00,266.99,267.1,266.93,267.01,2795.0,265.8472,265.9568,265.7875,265.8671,2795.0
2024-06-13 14:55:00,266.89,267.39,266.89,267.24,10534.0,265.7477,266.2455,265.7477,266.0962,10534.0
2024-06-13 15:00:00,267.22,267.5,267.05,267.42,8345.0,266.0762,266.355,265.907,266.2754,8345.0
2024-06-13 15:05:00,267.47,267.71,267.39,267.64,7864.0,266.3252,266.5641,266.2455,266.4944,7864.0
2024-06-13 15:10:00,267.64,267.64,267.27,267.28,15900.0,266.4944,266.4944,266.126,266.136,15900.0
2024-06-13 15:15:00,267.12,267.4,267.11,267.4,1720.0,265.9767,266.2555,265.9667,266.2555,1720.0
2024-06-13 15:20:00,267.41,267.51,267.21,267.21,5246.0,266.2654,266.365,266.0663,266.0663,5246.0
2024-06-13 15:25:00,267.16,267.26,267.02,267.02,2722.0,266.0165,266.1161,265.8771,265.8771,2722.0
2024-06-13 15:30:00,267.01,267.18,266.74,267.16,10912.0,265.8671,266.0364,265.5983,266.0165,10912.0
2024-06-13 15:35:00,267.15,267.19,266.99,267.13,3693.0,266.0065,266.0464,265.8472,265.9866,3693.0
2024-06-13 15:40:00,267.17,267.18,266.97,266.98,8948.0,266.0265,266.0364,265.8273,265.8373,8948.0
2024-06-13 15:45:00,267.05,267.18,267.05,267.16,9353.0,265.907,266.0364,265.907,266.0165,9353.0
2024-06-13 15:50:00,267.22,267.27,266.86,267.22,18735.0,266.0762,266.126,265.7178,266.0762,18735.0
2024-06-13 15:55:00,267.28,267.8,267.21,267.24,47164.0,266.136,266.6538,266.0663,266.0962,47164.0
2024-06-14 09:30:00,265.57,265.82,264.66,265.8,25240.0,264.4333,264.6822,263.5272,264.6623,25240.0
2024-06-14 09:35:00,265.9,265.9,264.94,265.78,17798.0,264.7619,264.7619,263.806,264.6424,17798.0
2024-06-14 09:40:00,265.7,265.77,265.0,265.35,8060.0,264.5627,264.6324,263.8657,264.2142,8060.0
2024-06-14 09:45:00,265.37,266.2,265.24,266.1,5952.0,264.2342,265.0606,264.1047,264.961,5952.0
2024-06-14 09:50:00,266.09,266.76,266.09,266.57,5756.0,264.9511,265.6182,264.9511,265.429,5756.0
2024-06-14 09:55:00,266.6,266.7,266.27,266.69,11900.0,265.4589,265.5585,265.1303,265.5485,11900.0
2024-06-14 10:00:00,266.62,266.67,266.08,266.23,10795.0,265.4788,265.5286,264.9411,265.0905,10795.0
2024-06-14 10:05:00,266.2,266.66,266.05,266.57,6987.0,265.0606,265.5186,264.9112,265.429,6987.0
2024-06-14 10:10:00,266.49,266.79,265.84,266.16,3910.0,265.3494,265.6481,264.7021,265.0208,3910.0
2024-06-14 10:15:00,266.2,266.92,266.18,266.92,4150.0,265.0606,265.7775,265.0407,265.7775,4150.0
2024-06-14 10:20:00,266.89,267.55,266.78,267.5,5297.0,265.7477,266.4048,265.6381,266.355,5297.0
2024-06-14 10:25:00,267.56,267.67,267.07,267.22,5200.0,266.4148,266.5243,265.9269,266.0762,5200.0
2024-06-14 10:30:00,267.42,267.48,266.48,266.89,6850.0,266.2754,266.3351,265.3394,265.7477,6850.0
2024-06-14 10:35:00,266.8,266.8,265.91,265.98,6436.0,265.658,265.658,264.7718,264.8415,6436.0
2024-06-14 10:40:00,265.86,266.39,265.8,266.17,7203.0,264.7221,265.2498,264.6623,265.0307,7203.0
2024-06-14 10:45:00,266.15,266.65,265.99,266.65,6700.0,265.0108,265.5087,264.8515,265.5087,6700.0
2024-06-14 10:50:00,266.52,267.09,266.5,267.0,8557.0,265.3792,265.9468,265.3593,265.8572,8557.0
2024-06-14 10:55:00,266.91,267.16,266.82,266.95,4100.0,265.7676,266.0165,265.678,265.8074,4100.0
2024-06-14 11:00:00,266.96,266.96,266.32,266.86,8705.0,265.8174,265.8174,265.1801,265.7178,8705.0
2024-06-14 11:05:00,266.88,266.88,266.08,266.08,6017.0,265.7377,265.7377,264.9411,264.9411,6017.0
2024-06-14 11:10:00,266.21,266.45,266.2,266.35,6755.0,265.0706,265.3095,265.0606,265.21,6755.0
2024-06-14 11:15:00,266.35,266.35,265.99,266.03,6667.0,265.21,265.21,264.8515,264.8913,6667.0
2024-06-14 11:20:00,266.19,266.49,266.09,266.17,5354.0,265.0507,265.3494,264.9511,265.0307,5354.0
2024-06-14 11:25:00,266.22,266.32,265.98,266.22,3300.0,265.0805,265.1801,264.8415,265.0805,3300.0
2024-06-14 11:30:00,266.17,266.36,266.04,266.08,7774.0,265.0307,265.2199,264.9013,264.9411,7774.0
2024-06-14 11:35:00,266.04,266.24,265.92,266.08,4687.0,264.9013,265.1004,264.7818,264.9411,4687.0
2024-06-14 11:40:00,266.04,266.04,265.57,265.6,4239.0,264.9013,264.9013,264.4333,264.4632,4239.0
2024-06-14 11:45:00,265.72,265.73,265.08,265.14,7740.0,264.5827,264.5926,263.9454,264.0051,7740.0
2024-06-14 11:50:00,265.15,265.76,264.9,265.76,5700.0,264.0151,264.6225,263.7662,264.6225,5700.0
2024-06-14 11:55:00,265.79,266.18,265.72,266.13,9100.0,264.6524,265.0407,264.5827,264.9909,9100.0
2024-06-14 12:00:00,266.12,266.33,266.03,266.19,2200.0,264.9809,265.1901,264.8913,265.0507,2200.0
2024-06-14 12:05:00,266.26,266.47,266.02,266.24,6083.0,265.1204,265.3295,264.8814,265.1004,6083.0
2024-06-14 12:10:00,266.25,266.79,266.24,266.71,3937.0,265.1104,265.6481,265.1004,265.5684,3937.0
2024-06-14 12:15:00,266.7,266.75,266.32,266.41,3932.0,265.5585,265.6083,265.1801,265.2697,3932.0
2024-06-14 12:20:00,266.55,266.59,266.39,266.48,2396.0,265.4091,265.4489,265.2498,265.3394,2396.0
2024-06-14 12:25:00,266.44,266.52,266.07,266.07,2450.0,265.2996,265.3792,264.9312,264.9312,2450.0
2024-06-14 12:30:00,266.3,266.37,266.08,266.34,2053.0,265.1602,265.2299,264.9411,265.2,2053.0
2024-06-14 12:35:00,266.34,266.9,266.34,266.9,3277.0,265.2,265.7576,265.2,265.7576,3277.0
2024-06-14 12:40:00,266.81,266.96,266.67,266.96,2600.0,265.668,265.8174,265.5286,265.8174,2600.0
2024-06-14 12:45:00,266.99,267.02,266.69,266.76,2899.0,265.8472,265.8771,265.5485,265.6182,2899.0
2024-06-14 12:50:00,266.76,266.98,266.76,266.78,1900.0,265.6182,265.8373,265.6182,265.6381,1900.0
2024-06-14 12:55:00,266.9,267.04,266.81,266.81,3845.0,265.7576,265.897,265.668,265.668,3845.0
2024-06-14 13:00:00,266.95,267.05,266.72,266.73,8389.0,265.8074,265.907,265.5784,265.5883,8389.0
2024-06-14 13:05:00,266.85,267.34,266.83,267.27,2000.0,265.7078,266.1957,265.6879,266.126,2000.0
2024-06-14 13:10:00,267.32,267.81,267.26,267.77,3800.0,266.1758,266.6637,266.1161,266.6239,3800.0
2024-06-14 13:15:00,267.72,268.02,267.51,267.64,7412.0,266.5741,266.8728,266.365,266.4944,7412.0
2024-06-14 13:20:00,267.73,268.09,267.73,267.85,2904.0,266.5841,266.9425,266.5841,266.7035,2904.0
2024-06-14 13:25:00,267.88,268.13,267.78,267.89,1500.0,266.7334,266.9823,266.6338,266.7434,1500.0
2024-06-14 13:30:00,267.95,268.3,267.95,268.3,2600.0,266.8031,267.1516,266.8031,267.1516,2600.0
2024-06-14 13:35:00,268.33,268.4,268.2,268.36,7359.0,267.1815,267.2512,267.052,267.2114,7359.0
2024-06-14 13:40:00,268.33,268.34,267.91,268.18,4500.0,267.1815,267.1914,266.7633,267.0321,4500.0
2024-06-14 13:45:00,268.18,268.42,268.17,268.33,3000.0,267.0321,267.2711,267.0222,267.1815,3000.0
2024-06-14 13:50:00,268.31,268.51,268.17,268.51,2558.0,267.1616,267.3607,267.0222,267.3607,2558.0
2024-06-14 13:55:00,268.55,268.55,267.98,268.16,2750.0,267.4005,267.4005,266.833,267.0122,2750.0
2024-06-14 14:00:00,268.17,268.17,267.77,268.11,5250.0,267.0222,267.0222,266.6239,266.9624,5250.0
2024-06-14 14:05:00,268.12,268.41,267.92,267.92,1100.0,266.9724,267.2611,266.7732,266.7732,1100.0
2024-06-14 14:10:00,268.08,268.23,267.91,267.95,1892.0,266.9326,267.0819,266.7633,266.8031,1892.0
2024-06-14 14:15:00,268.0,268.09,267.65,268.09,1900.0,266.8529,266.9425,266.5044,266.9425,1900.0
2024-06-14 14:20:00,268.07,268.27,267.95,268.04,2000.0,266.9226,267.1217,266.8031,266.8927,2000.0
2024-06-14 14:25:00,268.22,268.26,268.0,268.0,1900.0,267.072,267.1118,266.8529,266.8529,1900.0
2024-06-14 14:30:00,267.93,267.98,267.76,267.85,2500.0,266.7832,266.833,266.6139,266.7035,2500.0
2024-06-14 14:35:00,267.88,267.93,267.67,267.89,3599.0,266.7334,266.7832,266.5243,266.7434,3599.0
2024-06-14 14:40:00,267.8,267.92,267.67,267.92,2100.0,266.6538,266.7732,266.5243,266.7732,2100.0
2024-06-14 14:45:00,267.95,268.0,267.82,267.96,2595.0,266.8031,266.8529,266.6737,266.8131,2595.0
2024-06-14 14:50:00,268.03,268.43,268.0,268.43,2629.0,266.8828,267.2811,266.8529,267.2811,2629.0
2024-06-14 14:55:00,268.43,268.43,267.89,268.28,7000.0,267.2811,267.2811,266.7434,267.1317,7000.0
2024-06-14 15:00:00,268.19,268.38,268.19,268.36,5273.0,267.0421,267.2313,267.0421,267.2114,5273.0
2024-06-14 15:05:00,268.3,268.3,268.03,268.14,3236.0,267.1516,267.1516,266.8828,266.9923,3236.0
2024-06-14 15:10:00,268.1,268.12,267.95,267.95,4900.0,266.9525,266.9724,266.8031,266.8031,4900.0
2024-06-14 15:15:00,267.9,268.18,267.89,268.14,8141.0,266.7533,267.0321,266.7434,266.9923,8141.0
2024-06-14 15:20:00,268.14,268.26,268.02,268.18,4286.0,266.9923,267.1118,266.8728,267.0321,4286.0
2024-06-14 15:25:00,268.22,268.22,267.94,267.99,9082.0,267.072,267.072,266.7932,266.8429,9082.0
2024-06-14 15:30:00,268.03,268.03,267.72,267.93,7800.0,266.8828,266.8828,266.5741,266.7832,7800.0
2024-06-14 15:35:00,267.92,268.12,267.91,267.92,10335.0,266.7732,266.9724,266.7633,266.7732,10335.0
2024-06-14 15:40:00,267.89,267.96,267.67,267.69,12009.0,266.7434,266.8131,266.5243,266.5442,12009.0
2024-06-14 15:45:00,267.68,267.75,267.56,267.65,15670.0,266.5343,266.604,266.4148,266.5044,15670.0
2024-06-14 15:50:00,267.63,267.79,267.54,267.62,21728.0,266.4845,266.6438,266.3949,266.4745,21728.0
2024-06-14 15:55:00,267.57,267.92,267.41,267.84,38531.0,266.4247,266.7732,266.2654,266.6936,38531.0
2024-06-17 09:30:00,270.6,271.03,269.76,270.02,29710.0,269.4418,269.8699,268.6054,268.8643,29710.0
2024-06-17 09:35:00,270.0,270.89,269.66,270.56,22646.0,268.8443,269.7305,268.5058,269.4019,22646.0
2024-06-17 09:40:00,270.58,270.63,269.31,269.63,14289.0,269.4219,269.4716,268.1573,268.4759,14289.0
2024-06-17 09:45:00,269.63,269.77,267.98,268.15,28060.0,268.4759,268.6153,266.833,267.0023,28060.0
2024-06-17 09:50:00,268.32,268.9,268.0,268.81,14597.0,267.1715,267.7491,266.8529,267.6594,14597.0
2024-06-17 09:55:00,268.82,269.31,268.3,269.31,14172.0,267.6694,268.1573,267.1516,268.1573,14172.0
2024-06-17 10:00:00,269.42,269.42,268.71,269.11,13825.0,268.2668,268.2668,267.5599,267.9582,13825.0
2024-06-17 10:05:00,269.12,269.41,268.71,268.84,12180.0,267.9681,268.2569,267.5599,267.6893,12180.0
2024-06-17 10:10:00,268.86,269.49,268.77,269.06,9423.0,267.7092,268.3365,267.6196,267.9084,9423.0
2024-06-17 10:15:00,269.01,269.43,269.01,269.03,7235.0,267.8586,268.2768,267.8586,267.8785,7235.0
2024-06-17 10:20:00,269.11,269.17,268.23,268.23,7449.0,267.9582,268.0179,267.0819,267.0819,7449.0
2024-06-17 10:25:00,268.2,268.2,266.97,267.57,22047.0,267.052,267.052,265.8273,266.4247,22047.0
2024-06-17 10:30:00,267.81,268.21,267.62,267.86,6598.0,266.6637,267.062,266.4745,266.7135,6598.0
2024-06-17 10:35:00,267.91,268.51,267.82,268.37,8298.0,266.7633,267.3607,266.6737,267.2213,8298.0
2024-06-17 10:40:00,268.34,268.34,267.82,268.11,4862.0,267.1914,267.1914,266.6737,266.9624,4862.0
2024-06-17 10:45:00,268.04,268.29,267.85,267.85,3806.0,266.8927,267.1417,266.7035,266.7035,3806.0
2024-06-17 10:50:00,267.77,267.85,267.49,267.7,5500.0,266.6239,266.7035,266.3451,266.5542,5500.0
2024-06-17 10:55:00,268.06,268.15,267.88,268.0,4900.0,266.9126,267.0023,266.7334,266.8529,4900.0
2024-06-17 11:00:00,268.08,268.47,268.08,268.36,6814.0,266.9326,267.3209,266.9326,267.2114,6814.0
2024-06-17 11:05:00,268.43,269.08,268.43,268.98,6764.0,267.2811,267.9283,267.2811,267.8287,6764.0
2024-06-17 11:10:00,268.99,269.11,268.9,268.9,3069.0,267.8387,267.9582,267.7491,267.7491,3069.0
2024-06-17 11:15:00,268.99,269.55,268.99,269.52,4700.0,267.8387,268.3963,267.8387,268.3664,4700.0
2024-06-17 11:20:00,269.5,269.58,269.27,269.45,7662.0,268.3465,268.4261,268.1175,268.2967,7662.0
2024-06-17 11:25:00,269.38,269.5,269.23,269.44,5298.0,268.227,268.3465,268.0776,268.2867,5298.0
2024-06-17 11:30:00,269.38,269.54,269.24,269.25,4544.0,268.227,268.3863,268.0876,268.0976,4544.0
2024-06-17 11:35:00,269.19,269.21,269.0,269.09,3406.0,268.0378,268.0577,267.8486,267.9382,3406.0
2024-06-17 11:40:00,269.18,269.23,268.85,269.23,4188.0,268.0279,268.0776,267.6993,268.0776,4188.0
2024-06-17 11:45:00,269.19,269.4,269.16,269.19,2200.0,268.0378,268.2469,268.0079,268.0378,2200.0
2024-06-17 11:50:00,269.2,269.28,268.97,268.98,4505.0,268.0478,268.1274,267.8188,267.8287,4505.0
2024-06-17 11:55:00,268.98,269.14,268.82,269.11,6893.0,267.8287,267.988,267.6694,267.9582,6893.0
2024-06-17 12:00:00,269.11,269.12,268.93,269.09,1500.0,267.9582,267.9681,267.7789,267.9382,1500.0
2024-06-17 12:05:00,268.88,268.89,268.83,268.89,400.0,267.7291,267.7391,267.6794,267.7391,400.0
2024-06-17 12:10:00,268.82,269.32,268.82,269.27,2550.0,267.6694,268.1673,267.6694,268.1175,2550.0
2024-06-17 12:15:00,269.3,269.77,269.3,269.68,4825.0,268.1473,268.6153,268.1473,268.5257,4825.0
2024-06-17 12:20:00,269.62,270.16,269.62,270.14,3200.0,268.466,269.0037,268.466,268.9837,3200.0
2024-06-17 12:25:00,270.07,270.84,270.07,270.84,2614.0,268.914,269.6807,268.914,269.6807,2614.0
2024-06-17 12:30:00,270.83,270.83,270.47,270.66,4378.0,269.6708,269.6708,269.3123,269.5015,4378.0
2024-06-17 12:35:00,270.77,270.98,270.74,270.97,2550.0,269.611,269.8201,269.5812,269.8102,2550.0
2024-06-17 12:40:00,270.94,271.09,270.84,271.02,2828.0,269.7803,269.9297,269.6807,269.86,2828.0
2024-06-17 12:45:00,270.97,271.23,270.93,271.1,4804.0,269.8102,270.0691,269.7704,269.9396,4804.0
2024-06-17 12:50:00,271.12,271.2,270.82,270.82,3549.0,269.9595,270.0392,269.6608,269.6608,3549.0
2024-06-17 12:55:00,270.9,270.92,270.8,270.83,2427.0,269.7405,269.7604,269.6409,269.6708,2427.0
2024-06-17 13:00:00,270.69,271.07,270.69,271.07,2043.0,269.5314,269.9098,269.5314,269.9098,2043.0
2024-06-17 13:05:00,271.01,271.03,270.9,270.94,1151.0,269.85,269.8699,269.7405,269.7803,1151.0
2024-06-17 13:10:00,270.83,271.11,270.79,271.11,2394.0,269.6708,269.9496,269.631,269.9496,2394.0
2024-06-17 13:15:00,271.11,271.5,271.09,271.5,6452.0,269.9496,270.3379,269.9297,270.3379,6452.0
2024-06-17 13:20:00,271.53,271.7,271.45,271.62,6834.0,270.3678,270.5371,270.2881,270.4574,6834.0
2024-06-17 13:25:00,271.68,271.7,271.28,271.3,1450.0,270.5172,270.5371,270.1189,270.1388,1450.0
2024-06-17 13:30:00,271.28,271.86,271.23,271.74,7644.0,270.1189,270.6964,270.0691,270.5769,7644.0
2024-06-17 13:35:00,271.77,272.08,271.77,272.08,6050.0,270.6068,270.9154,270.6068,270.9154,6050.0
2024-06-17 13:40:00,272.12,272.17,271.81,271.81,3981.0,270.9553,271.0051,270.6466,270.6466,3981.0
2024-06-17 13:45:00,271.79,272.14,271.79,272.01,2299.0,270.6267,270.9752,270.6267,270.8457,2299.0
2024-06-17 13:50:00,272.12,272.61,271.91,272.54,5595.0,270.9553,271.4432,270.7462,271.3735,5595.0
2024-06-17 13:55:00,272.55,272.55,272.36,272.46,3478.0,271.3834,271.3834,271.1942,271.2938,3478.0
2024-06-17 14:00:00,272.48,272.69,272.47,272.47,3456.0,271.3137,271.5228,271.3038,271.3038,3456.0
2024-06-17 14:05:00,272.5,272.93,272.44,272.93,4000.0,271.3336,271.7618,271.2739,271.7618,4000.0
2024-06-17 14:10:00,273.0,273.02,272.4,272.4,6631.0,271.8315,271.8514,271.2341,271.2341,6631.0
2024-06-17 14:15:00,272.27,272.63,272.26,272.48,5177.0,271.1046,271.4631,271.0947,271.3137,5177.0
2024-06-17 14:20:00,272.36,272.61,272.36,272.53,1000.0,271.1942,271.4432,271.1942,271.3635,1000.0
2024-06-17 14:25:00,272.55,272.75,272.55,272.67,3800.0,271.3834,271.5826,271.3834,271.5029,3800.0
2024-06-17 14:30:00,272.77,272.84,272.7,272.83,1123.0,271.6025,271.6722,271.5328,271.6622,1123.0
2024-06-17 14:35:00,272.84,273.03,272.82,272.83,1853.0,271.6722,271.8614,271.6523,271.6622,1853.0
2024-06-17 14:40:00,272.75,272.97,272.64,272.81,5547.0,271.5826,271.8016,271.473,271.6423,5547.0
2024-06-17 14:45:00,272.72,272.94,272.61,272.94,2807.0,271.5527,271.7718,271.4432,271.7718,2807.0
2024-06-17 14:50:00,272.94,272.94,272.8,272.81,1284.0,271.7718,271.7718,271.6324,271.6423,1284.0
2024-06-17 14:55:00,272.82,273.01,272.69,272.87,3982.0,271.6523,271.8415,271.5228,271.7021,3982.0
2024-06-17 15:00:00,272.8,272.8,272.44,272.44,3950.0,271.6324,271.6324,271.2739,271.2739,3950.0
2024-06-17 15:05:00,272.4,272.76,272.4,272.76,3802.0,271.2341,271.5925,271.2341,271.5925,3802.0
2024-06-17 15:10:00,272.64,272.77,272.48,272.76,4950.0,271.473,271.6025,271.3137,271.5925,4950.0
2024-06-17 15:15:00,272.72,273.01,272.66,272.93,4560.0,271.5527,271.8415,271.493,271.7618,4560.0
2024-06-17 15:20:00,272.97,272.97,272.68,272.8,10989.0,271.8016,271.8016,271.5129,271.6324,10989.0
2024-06-17 15:25:00,272.87,273.18,272.82,273.15,4442.0,271.7021,272.0107,271.6523,271.9809,4442.0
2024-06-17 15:30:00,273.04,273.08,272.89,273.03,5353.0,271.8713,271.9112,271.722,271.8614,5353.0
2024-06-17 15:35:00,272.8,273.08,272.75,273.03,3363.0,271.6324,271.9112,271.5826,271.8614,3363.0
2024-06-17 15:40:00,273.05,273.21,272.99,272.99,7029.0,271.8813,272.0406,271.8215,271.8215,7029.0
2024-06-17 15:45:00,273.0,273.11,272.87,273.01,8316.0,271.8315,271.941,271.7021,271.8415,8316.0
2024-06-17 15:50:00,273.01,273.01,272.5,272.76,23876.0,271.8415,271.8415,271.3336,271.5925,23876.0
2024-06-17 15:55:00,272.73,273.03,272.4,272.4,43233.0,271.5627,271.8614,271.2341,271.2341,43233.0
2024-06-18 09:30:00,273.51,274.76,273.02,274.76,25662.0,272.3393,273.584,271.8514,273.584,25662.0
2024-06-18 09:35:00,274.83,275.5,274.74,274.85,28230.0,273.6537,274.3208,273.5641,273.6736,28230.0
2024-06-18 09:40:00,274.87,275.14,274.39,274.88,21949.0,273.6935,273.9623,273.2156,273.7035,21949.0
2024-06-18 09:45:00,274.87,275.41,274.47,274.47,17923.0,273.6935,274.2312,273.2952,273.2952,17923.0
2024-06-18 09:50:00,274.54,275.45,274.41,275.3,9959.0,273.3649,274.271,273.2355,274.1217,9959.0
2024-06-18 09:55:00,275.35,276.05,275.11,275.71,16108.0,274.1714,274.8684,273.9325,274.5299,16108.0
2024-06-18 10:00:00,275.64,275.82,275.4,275.7,37323.0,274.4602,274.6394,274.2212,274.5199,37323.0
2024-06-18 10:05:00,275.7,276.2,275.6,276.04,17081.0,274.5199,275.0178,274.4204,274.8585,17081.0
2024-06-18 10:10:00,276.16,276.66,276.16,276.58,8802.0,274.978,275.4758,274.978,275.3962,8802.0
2024-06-18 10:15:00,276.7,276.71,275.61,275.61,16725.0,275.5157,275.5256,274.4303,274.4303,16725.0
2024-06-18 10:20:00,275.58,276.24,275.35,276.24,12954.0,274.4005,275.0576,274.1714,275.0576,12954.0
2024-06-18 10:25:00,276.2,276.41,275.96,276.27,5234.0,275.0178,275.2269,274.7788,275.0875,5234.0
2024-06-18 10:30:00,276.33,276.75,276.18,276.57,3864.0,275.1472,275.5655,274.9979,275.3862,3864.0
2024-06-18 10:35:00,276.6,276.94,276.49,276.88,6978.0,275.4161,275.7546,275.3066,275.6949,6978.0
2024-06-18 10:40:00,276.81,276.96,276.45,276.63,8193.0,275.6252,275.7746,275.2667,275.446,8193.0
2024-06-18 10:45:00,276.37,277.0,276.15,276.78,9241.0,275.1871,275.8144,274.968,275.5953,9241.0
2024-06-18 10:50:00,276.71,276.71,276.44,276.51,2167.0,275.5256,275.5256,275.2568,275.3265,2167.0
2024-06-18 10:55:00,276.51,276.51,276.0,276.1,5617.0,275.3265,275.3265,274.8187,274.9182,5617.0
2024-06-18 11:00:00,276.12,276.64,276.04,276.04,7063.0,274.9381,275.4559,274.8585,274.8585,7063.0
2024-06-18 11:05:00,276.03,276.07,275.53,275.53,5757.0,274.8485,274.8884,274.3507,274.3507,5757.0
2024-06-18 11:10:00,275.5,275.77,275.0,275.08,14183.0,274.3208,274.5896,273.8229,273.9026,14183.0
2024-06-18 11:15:00,275.08,275.65,275.08,275.65,10584.0,273.9026,274.4702,273.9026,274.4702,10584.0
2024-06-18 11:20:00,275.77,276.25,275.77,276.25,9053.0,274.5896,275.0676,274.5896,275.0676,9053.0
2024-06-18 11:25:00,276.12,276.12,275.9,275.99,1900.0,274.9381,274.9381,274.7191,274.8087,1900.0
2024-06-18 11:30:00,276.0,276.12,275.79,275.86,3335.0,274.8187,274.9381,274.6096,274.6793,3335.0
2024-06-18 11:35:00,275.78,276.49,275.78,276.36,5180.0,274.5996,275.3066,274.5996,275.1771,5180.0
2024-06-18 11:40:00,276.34,276.89,276.34,276.67,14263.0,275.1572,275.7049,275.1572,275.4858,14263.0
2024-06-18 11:45:00,276.79,276.94,276.69,276.78,7476.0,275.6053,275.7546,275.5057,275.5953,7476.0
2024-06-18 11:50:00,276.84,276.87,276.55,276.72,3685.0,275.6551,275.6849,275.3663,275.5356,3685.0
2024-06-18 11:55:00,276.74,276.94,276.63,276.94,4294.0,275.5555,275.7546,275.446,275.7546,4294.0
2024-06-18 12:00:00,276.86,277.05,276.84,276.93,4263.0,275.675,275.8642,275.6551,275.7447,4263.0
2024-06-18 12:05:00,276.9,277.09,276.81,276.89,9899.0,275.7148,275.904,275.6252,275.7049,9899.0
2024-06-18 12:10:00,276.88,276.9,276.32,276.49,4923.0,275.6949,275.7148,275.1373,275.3066,4923.0
2024-06-18 12:15:00,276.45,276.67,276.33,276.48,4303.0,275.2667,275.4858,275.1472,275.2966,4303.0
2024-06-18 12:20:00,276.44,276.77,276.43,276.73,3589.0,275.2568,275.5854,275.2468,275.5455,3589.0
2024-06-18 12:25:00,276.73,276.89,276.56,276.89,1800.0,275.5455,275.7049,275.3763,275.7049,1800.0
2024-06-18 12:30:00,276.8,276.8,276.57,276.67,2042.0,275.6152,275.6152,275.3862,275.4858,2042.0
2024-06-18 12:35:00,276.79,276.9,276.66,276.81,2553.0,275.6053,275.7148,275.4758,275.6252,2553.0
2024-06-18 12:40:00,276.74,276.94,276.6,276.6,2492.0,275.5555,275.7546,275.4161,275.4161,2492.0
2024-06-18 12:45:00,276.55,276.82,276.4,276.82,2214.0,275.3663,275.6352,275.2169,275.6352,2214.0
2024-06-18 12:50:00,276.78,277.1,276.78,277.06,3751.0,275.5953,275.914,275.5953,275.8741,3751.0
2024-06-18 12:55:00,277.04,277.47,276.97,277.46,4294.0,275.8542,276.2824,275.7845,276.2724,4294.0
2024-06-18 13:00:00,277.4,277.73,277.22,277.66,9291.0,276.2127,276.5413,276.0334,276.4716,9291.0
2024-06-18 13:05:00,277.54,277.64,277.15,277.55,3591.0,276.3521,276.4516,275.9637,276.362,3591.0
2024-06-18 13:10:00,277.51,277.59,277.33,277.33,2900.0,276.3222,276.4019,276.143,276.143,2900.0
2024-06-18 13:15:00,277.33,277.4,277.33,277.4,1272.0,276.143,276.2127,276.143,276.2127,1272.0
2024-06-18 13:20:00,277.4,277.72,277.26,277.7,4584.0,276.2127,276.5313,276.0733,276.5114,4584.0
2024-06-18 13:25:00,277.6,277.9,277.57,277.89,2350.0,276.4118,276.7105,276.3819,276.7006,2350.0
2024-06-18 13:30:00,277.88,277.89,277.68,277.78,3144.0,276.6906,276.7006,276.4915,276.591,3144.0
2024-06-18 13:35:00,277.75,277.93,277.72,277.75,2700.0,276.5612,276.7404,276.5313,276.5612,2700.0
2024-06-18 13:40:00,277.82,277.97,277.72,277.89,2641.0,276.6309,276.7802,276.5313,276.7006,2641.0
2024-06-18 13:45:00,277.9,278.26,277.9,278.22,7888.0,276.7105,277.069,276.7105,277.0292,7888.0
2024-06-18 13:50:00,278.26,278.26,277.99,278.15,2748.0,277.069,277.069,276.8001,276.9595,2748.0
2024-06-18 13:55:00,278.1,278.1,277.59,277.59,1014.0,276.9097,276.9097,276.4019,276.4019,1014.0
2024-06-18 14:00:00,277.57,277.57,276.78,277.06,7835.0,276.3819,276.3819,275.5953,275.8741,7835.0
2024-06-18 14:05:00,277.2,277.48,277.16,277.34,2000.0,276.0135,276.2923,275.9737,276.1529,2000.0
2024-06-18 14:10:00,277.3,277.65,277.26,277.41,3247.0,276.1131,276.4616,276.0733,276.2226,3247.0
2024-06-18 14:15:00,277.42,277.42,277.11,277.15,1900.0,276.2326,276.2326,275.9239,275.9637,1900.0
2024-06-18 14:20:00,277.2,277.34,276.95,276.95,2700.0,276.0135,276.1529,275.7646,275.7646,2700.0
2024-06-18 14:25:00,276.98,277.35,276.8,277.18,3137.0,275.7945,276.1629,275.6152,275.9936,3137.0
2024-06-18 14:30:00,277.26,277.31,276.94,277.05,3177.0,276.0733,276.1231,275.7546,275.8642,3177.0
2024-06-18 14:35:00,277.07,277.07,276.66,276.87,3159.0,275.8841,275.8841,275.4758,275.6849,3159.0
2024-06-18 14:40:00,276.9,277.03,276.7,276.81,4170.0,275.7148,275.8443,275.5157,275.6252,4170.0
2024-06-18 14:45:00,276.78,277.16,276.78,277.06,4630.0,275.5953,275.9737,275.5953,275.8741,4630.0
2024-06-18 14:50:00,277.13,277.33,277.13,277.33,1021.0,275.9438,276.143,275.9438,276.143,1021.0
2024-06-18 14:55:00,277.26,277.63,277.25,277.61,2386.0,276.0733,276.4417,276.0633,276.4218,2386.0
2024-06-18 15:00:00,277.54,277.54,276.86,276.91,5847.0,276.3521,276.3521,275.675,275.7248,5847.0
2024-06-18 15:05:00,276.87,277.0,276.64,276.95,5530.0,275.6849,275.8144,275.4559,275.7646,5530.0
2024-06-18 15:10:00,277.02,277.05,276.9,276.9,5114.0,275.8343,275.8642,275.7148,275.7148,5114.0
2024-06-18 15:15:00,276.97,277.26,276.95,276.96,4840.0,275.7845,276.0733,275.7646,275.7746,4840.0
2024-06-18 15:20:00,276.97,277.16,276.87,277.04,2967.0,275.7845,275.9737,275.6849,275.8542,2967.0
2024-06-18 15:25:00,277.03,277.03,276.8,276.92,8933.0,275.8443,275.8443,275.6152,275.7347,8933.0
2024-06-18 15:30:00,276.88,276.99,276.68,276.9,5300.0,275.6949,275.8044,275.4958,275.7148,5300.0
2024-06-18 15:35:00,277.0,277.01,276.74,276.99,15060.0,275.8144,275.8243,275.5555,275.8044,15060.0
2024-06-18 15:40:00,276.98,277.07,276.51,276.52,25961.0,275.7945,275.8841,275.3265,275.3364,25961.0
2024-06-18 15:45:00,276.57,276.65,276.36,276.43,23080.0,275.3862,275.4659,275.1771,275.2468,23080.0
2024-06-18 15:50:00,276.42,277.2,276.41,277.08,46428.0,275.2369,276.0135,275.2269,275.894,46428.0
2024-06-18 15:55:00,277.06,277.3,276.7,276.76,74715.0,275.8741,276.1131,275.5157,275.5754,74715.0
2024-06-20 09:30:00,279.22,279.55,276.7,277.25,42666.0,278.0249,278.3535,275.5157,276.0633,42666.0
2024-06-20 09:35:00,277.25,277.96,276.54,277.96,22178.0,276.0633,276.7703,275.3563,276.7703,22178.0
2024-06-20 09:40:00,277.96,278.94,277.93,278.94,14884.0,276.7703,277.7461,276.7404,277.7461,14884.0
2024-06-20 09:45:00,278.93,279.01,278.5,278.76,16462.0,277.7361,277.8158,277.308,277.5668,16462.0
2024-06-20 09:50:00,278.57,278.94,277.95,278.39,13986.0,277.3777,277.7461,276.7603,277.1984,13986.0
2024-06-20 09:55:00,278.37,278.78,278.06,278.69,9912.0,277.1785,277.5868,276.8698,277.4971,9912.0
2024-06-20 10:00:00,278.64,278.82,277.96,277.96,16559.0,277.4474,277.6266,276.7703,276.7703,16559.0
2024-06-20 10:05:00,277.93,277.93,276.68,277.01,29272.0,276.7404,276.7404,275.4958,275.8243,29272.0
2024-06-20 10:10:00,276.9,277.12,275.29,275.29,32719.0,275.7148,275.9339,274.1117,274.1117,32719.0
2024-06-20 10:15:00,275.16,275.62,273.61,273.84,23655.0,273.9823,274.4403,272.4389,272.6679,23655.0
2024-06-20 10:20:00,273.71,275.58,273.7,275.09,24110.0,272.5385,274.4005,272.5285,273.9126,24110.0
2024-06-20 10:25:00,275.05,275.88,275.05,275.75,13787.0,273.8727,274.6992,273.8727,274.5697,13787.0
2024-06-20 10:30:00,275.69,276.62,275.42,276.11,23094.0,274.51,275.436,274.2411,274.9282,23094.0
2024-06-20 10:35:00,276.0,276.85,275.78,276.66,22668.0,274.8187,275.665,274.5996,275.4758,22668.0
2024-06-20 10:40:00,276.64,276.77,276.29,276.49,7371.0,275.4559,275.5854,275.1074,275.3066,7371.0
2024-06-20 10:45:00,276.51,276.51,275.66,275.74,12343.0,275.3265,275.3265,274.4801,274.5598,12343.0
2024-06-20 10:50:00,275.84,276.42,275.84,276.1,5875.0,274.6593,275.2369,274.6593,274.9182,5875.0
2024-06-20 10:55:00,276.15,276.63,276.15,276.61,6350.0,274.968,275.446,274.968,275.4261,6350.0
2024-06-20 11:00:00,276.65,277.01,276.47,276.66,9489.0,275.4659,275.8243,275.2866,275.4758,9489.0
2024-06-20 11:05:00,276.81,277.07,276.75,276.91,6382.0,275.6252,275.8841,275.5655,275.7248,6382.0
2024-06-20 11:10:00,276.82,277.0,276.65,276.8,2900.0,275.6352,275.8144,275.4659,275.6152,2900.0
2024-06-20 11:15:00,276.73,276.73,276.28,276.28,3136.0,275.5455,275.5455,275.0975,275.0975,3136.0
2024-06-20 11:20:00,276.28,276.46,276.18,276.34,3425.0,275.0975,275.2767,274.9979,275.1572,3425.0
2024-06-20 11:25:00,276.26,276.33,275.92,276.33,5979.0,275.0775,275.1472,274.739,275.1472,5979.0
2024-06-20 11:30:00,276.28,276.46,276.01,276.3,6447.0,275.0975,275.2767,274.8286,275.1174,6447.0
2024-06-20 11:35:00,276.3,276.53,276.28,276.44,4104.0,275.1174,275.3464,275.0975,275.2568,4104.0
2024-06-20 11:40:00,276.42,276.62,276.04,276.08,6797.0,275.2369,275.436,274.8585,274.8983,6797.0
2024-06-20 11:45:00,276.12,276.17,275.01,275.03,12852.0,274.9381,274.9879,273.8329,273.8528,12852.0
2024-06-20 11:50:00,275.09,275.54,274.98,275.11,6275.0,273.9126,274.3606,273.803,273.9325,6275.0
2024-06-20 11:55:00,275.18,275.31,274.78,274.78,5490.0,274.0022,274.1316,273.6039,273.6039,5490.0
2024-06-20 12:00:00,274.84,274.88,274.37,274.64,14605.0,273.6636,273.7035,273.1956,273.4645,14605.0
2024-06-20 12:05:00,274.69,274.94,274.43,274.45,11330.0,273.5143,273.7632,273.2554,273.2753,11330.0
2024-06-20 12:10:00,274.42,274.43,274.0,274.14,8412.0,273.2454,273.2554,272.8272,272.9666,8412.0
2024-06-20 12:15:00,274.19,274.46,273.81,273.82,5763.0,273.0164,273.2853,272.638,272.648,5763.0
2024-06-20 12:20:00,273.69,273.8,271.93,272.25,34704.0,272.5185,272.6281,270.7661,271.0847,34704.0
2024-06-20 12:25:00,272.42,272.93,271.43,271.43,17693.0,271.254,271.7618,270.2682,270.2682,17693.0
2024-06-20 12:30:00,271.46,271.46,269.33,270.11,52240.0,270.2981,270.2981,268.1772,268.9539,52240.0
2024-06-20 12:35:00,270.14,270.75,269.65,270.52,39500.0,268.9837,269.5911,268.4958,269.3621,39500.0
2024-06-20 12:40:00,270.73,271.52,270.72,271.07,31691.0,269.5712,270.3578,269.5613,269.9098,31691.0
2024-06-20 12:45:00,271.14,271.79,271.09,271.28,22744.0,269.9795,270.6267,269.9297,270.1189,22744.0
2024-06-20 12:50:00,271.18,271.82,271.18,271.29,12986.0,270.0193,270.6566,270.0193,270.1288,12986.0
2024-06-20 12:55:00,271.35,271.47,270.76,271.45,13684.0,270.1886,270.3081,269.6011,270.2881,13684.0
2024-06-20 13:00:00,271.24,271.24,269.83,269.83,19076.0,270.079,270.079,268.6751,268.6751,19076.0
2024-06-20 13:05:00,269.89,270.26,268.8,269.55,38064.0,268.7348,269.1032,267.6495,268.3963,38064.0
2024-06-20 13:10:00,269.38,270.32,269.26,269.92,13461.0,268.227,269.163,268.1075,268.7647,13461.0
2024-06-20 13:15:00,269.97,270.5,269.91,270.4,9443.0,268.8145,269.3422,268.7547,269.2426,9443.0
2024-06-20 13:20:00,270.4,270.45,269.35,269.43,15534.0,269.2426,269.2924,268.1971,268.2768,15534.0
2024-06-20 13:25:00,269.37,269.57,268.97,268.99,14870.0,268.217,268.4162,267.8188,267.8387,14870.0
2024-06-20 13:30:00,269.07,269.68,267.87,267.91,24507.0,267.9183,268.5257,266.7235,266.7633,24507.0
2024-06-20 13:35:00,267.94,268.32,267.15,267.5,52257.0,266.7932,267.1715,266.0065,266.355,52257.0
2024-06-20 13:40:00,267.54,268.78,267.5,268.78,32582.0,266.3949,267.6296,266.355,267.6296,32582.0
2024-06-20 13:45:00,268.78,269.11,268.58,269.05,12194.0,267.6296,267.9582,267.4304,267.8984,12194.0
2024-06-20 13:50:00,269.01,269.27,268.58,268.99,13015.0,267.8586,268.1175,267.4304,267.8387,13015.0
2024-06-20 13:55:00,268.96,269.76,268.92,269.76,8628.0,267.8088,268.6054,267.769,268.6054,8628.0
2024-06-20 14:00:00,269.82,270.66,269.67,270.66,19339.0,268.6651,269.5015,268.5158,269.5015,19339.0
2024-06-20 14:05:00,270.71,271.24,270.61,270.98,15243.0,269.5513,270.079,269.4517,269.8201,15243.0
2024-06-20 14:10:00,270.96,270.96,270.16,270.41,9308.0,269.8002,269.8002,269.0037,269.2526,9308.0
2024-06-20 14:15:00,270.84,270.94,270.7,270.7,8224.0,269.6807,269.7803,269.5413,269.5413,8224.0
2024-06-20 14:20:00,270.77,271.06,270.45,270.88,8110.0,269.611,269.8998,269.2924,269.7206,8110.0
2024-06-20 14:25:00,270.94,271.53,270.53,271.39,10862.0,269.7803,270.3678,269.3721,270.2284,10862.0
2024-06-20 14:30:00,271.3,271.48,271.07,271.16,6780.0,270.1388,270.318,269.9098,269.9994,6780.0
2024-06-20 14:35:00,271.03,271.03,270.25,270.55,9777.0,269.8699,269.8699,269.0933,269.392,9777.0
2024-06-20 14:40:00,270.64,270.95,270.36,270.46,8849.0,269.4816,269.7903,269.2028,269.3024,8849.0
2024-06-20 14:45:00,270.48,270.65,269.93,269.93,12458.0,269.3223,269.4916,268.7746,268.7746,12458.0
2024-06-20 14:50:00,269.98,269.98,269.49,269.79,22420.0,268.8244,268.8244,268.3365,268.6352,22420.0
2024-06-20 14:55:00,269.79,269.9,269.11,269.11,12620.0,268.6352,268.7448,267.9582,267.9582,12620.0
2024-06-20 15:00:00,269.02,269.36,268.76,268.76,20141.0,267.8685,268.2071,267.6097,267.6097,20141.0
2024-06-20 15:05:00,268.81,269.3,268.74,269.12,6400.0,267.6594,268.1473,267.5897,267.9681,6400.0
2024-06-20 15:10:00,269.08,269.39,268.7,269.24,12807.0,267.9283,268.237,267.5499,268.0876,12807.0
2024-06-20 15:15:00,269.15,269.15,268.35,268.64,12957.0,267.998,267.998,267.2014,267.4902,12957.0
2024-06-20 15:20:00,268.66,268.75,267.7,268.01,21910.0,267.5101,267.5997,266.5542,266.8629,21910.0
2024-06-20 15:25:00,268.11,269.26,268.11,269.26,23574.0,266.9624,268.1075,266.9624,268.1075,23574.0
2024-06-20 15:30:00,269.25,270.28,269.21,270.25,22797.0,268.0976,269.1231,268.0577,269.0933,22797.0
2024-06-20 15:35:00,270.23,270.23,269.44,269.5,9117.0,269.0734,269.0734,268.2867,268.3465,9117.0
2024-06-20 15:40:00,269.52,270.66,269.52,270.66,19700.0,268.3664,269.5015,268.3664,269.5015,19700.0
2024-06-20 15:45:00,270.63,271.03,270.61,270.92,19952.0,269.4716,269.8699,269.4517,269.7604,19952.0
2024-06-20 15:50:00,270.96,271.0,270.19,270.26,51566.0,269.8002,269.8401,269.0335,269.1032,51566.0
2024-06-20 15:55:00,270.14,270.14,268.54,268.86,94670.0,268.9837,268.9837,267.3906,267.7092,94670.0
2024-06-21 09:30:00,265.57,266.16,264.57,266.16,73179.0,264.4333,265.0208,263.4376,265.0208,73179.0
2024-06-21 09:35:00,266.12,266.86,264.48,265.05,58771.0,264.9809,265.7178,263.348,263.9155,58771.0
2024-06-21 09:40:00,265.05,265.54,264.5,265.01,40543.0,263.9155,264.4034,263.3679,263.8757,40543.0
2024-06-21 09:45:00,265.0,265.0,263.48,263.48,30240.0,263.8657,263.8657,262.3522,262.3522,30240.0
2024-06-21 09:50:00,263.46,263.52,262.05,262.56,62001.0,262.3323,262.3921,260.9284,261.4362,62001.0
2024-06-21 09:55:00,262.65,264.06,262.39,263.99,44135.0,261.5258,262.9298,261.2669,262.8601,44135.0
2024-06-21 10:00:00,264.05,264.63,263.95,264.28,17912.0,262.9198,263.4973,262.8202,263.1488,17912.0
2024-06-21 10:05:00,264.31,265.06,264.11,264.46,15398.0,263.1787,263.9255,262.9796,263.3281,15398.0
2024-06-21 10:10:00,264.37,265.27,264.26,265.08,16864.0,263.2384,264.1346,263.1289,263.9454,16864.0
2024-06-21 10:15:00,265.1,265.52,264.79,265.01,13250.0,263.9653,264.3835,263.6566,263.8757,13250.0
2024-06-21 10:20:00,265.11,265.29,264.09,264.16,12586.0,263.9753,264.1545,262.9596,263.0293,12586.0
2024-06-21 10:25:00,264.2,264.77,264.2,264.48,10466.0,263.0692,263.6367,263.0692,263.348,10466.0
2024-06-21 10:30:00,264.42,264.57,263.82,263.95,10785.0,263.2882,263.4376,262.6908,262.8202,10785.0
2024-06-21 10:35:00,263.93,264.5,263.84,264.21,11207.0,262.8003,263.3679,262.7107,263.0791,11207.0
2024-06-21 10:40:00,264.21,264.97,264.16,264.63,10552.0,263.0791,263.8359,263.0293,263.4973,10552.0
2024-06-21 10:45:00,264.58,265.7,264.58,265.59,13061.0,263.4475,264.5627,263.4475,264.4532,13061.0
2024-06-21 10:50:00,265.51,265.6,264.77,264.89,8934.0,264.3736,264.4632,263.6367,263.7562,8934.0
2024-06-21 10:55:00,264.94,266.3,264.92,266.26,8500.0,263.806,265.1602,263.7861,265.1204,8500.0
2024-06-21 11:00:00,266.33,267.0,266.27,266.61,16602.0,265.1901,265.8572,265.1303,265.4689,16602.0
2024-06-21 11:05:00,266.74,266.84,266.35,266.39,10451.0,265.5983,265.6979,265.21,265.2498,10451.0
2024-06-21 11:10:00,266.32,267.05,266.31,266.65,8241.0,265.1801,265.907,265.1701,265.5087,8241.0
2024-06-21 11:15:00,266.68,267.42,266.5,267.39,19496.0,265.5386,266.2754,265.3593,266.2455,19496.0
2024-06-21 11:20:00,267.42,267.59,266.82,267.16,11367.0,266.2754,266.4447,265.678,266.0165,11367.0
2024-06-21 11:25:00,267.1,267.21,266.34,266.64,8800.0,265.9568,266.0663,265.2,265.4987,8800.0
2024-06-21 11:30:00,266.7,266.77,265.83,265.93,13137.0,265.5585,265.6282,264.6922,264.7918,13137.0
2024-06-21 11:35:00,266.05,266.68,266.02,266.31,6110.0,264.9112,265.5386,264.8814,265.1701,6110.0
2024-06-21 11:40:00,266.37,267.14,266.36,267.14,4495.0,265.2299,265.9966,265.2199,265.9966,4495.0
2024-06-21 11:45:00,267.11,267.82,267.08,267.82,6587.0,265.9667,266.6737,265.9368,266.6737,6587.0
2024-06-21 11:50:00,267.93,268.59,267.89,268.58,16185.0,266.7832,267.4404,266.7434,267.4304,16185.0
2024-06-21 11:55:00,268.56,268.88,268.29,268.88,10648.0,267.4105,267.7291,267.1417,267.7291,10648.0
2024-06-21 12:00:00,268.85,268.85,268.25,268.56,8310.0,267.6993,267.6993,267.1018,267.4105,8310.0
2024-06-21 12:05:00,268.57,268.92,267.68,267.68,8050.0,267.4205,267.769,266.5343,266.5343,8050.0
2024-06-21 12:10:00,267.59,267.83,267.45,267.51,10368.0,266.4447,266.6836,266.3053,266.365,10368.0
2024-06-21 12:15:00,267.58,268.24,267.55,268.11,9716.0,266.4347,267.0919,266.4048,266.9624,9716.0
2024-06-21 12:20:00,268.13,268.16,267.47,267.47,7018.0,266.9823,267.0122,266.3252,266.3252,7018.0
2024-06-21 12:25:00,267.36,267.6,267.12,267.5,10107.0,266.2156,266.4546,265.9767,266.355,10107.0
2024-06-21 12:30:00,267.54,267.96,267.33,267.96,6907.0,266.3949,266.8131,266.1858,266.8131,6907.0
2024-06-21 12:35:00,267.84,267.84,267.14,267.31,7027.0,266.6936,266.6936,265.9966,266.1659,7027.0
2024-06-21 12:40:00,267.33,267.55,266.92,266.92,3749.0,266.1858,266.4048,265.7775,265.7775,3749.0
2024-06-21 12:45:00,266.95,266.99,266.3,266.31,8248.0,265.8074,265.8472,265.1602,265.1701,8248.0
2024-06-21 12:50:00,266.33,266.72,266.17,266.48,12896.0,265.1901,265.5784,265.0307,265.3394,12896.0
2024-06-21 12:55:00,266.45,266.58,266.29,266.29,7363.0,265.3095,265.439,265.1502,265.1502,7363.0
2024-06-21 13:00:00,266.31,266.41,265.88,266.28,11908.0,265.1701,265.2697,264.742,265.1403,11908.0
2024-06-21 13:05:00,266.23,266.64,266.23,266.55,11680.0,265.0905,265.4987,265.0905,265.4091,11680.0
2024-06-21 13:10:00,266.54,266.8,266.53,266.53,12741.0,265.3992,265.658,265.3892,265.3892,12741.0
2024-06-21 13:15:00,266.42,266.63,265.73,265.78,6314.0,265.2797,265.4888,264.5926,264.6424,6314.0
2024-06-21 13:20:00,265.75,265.93,265.4,265.59,9000.0,264.6125,264.7918,264.264,264.4532,9000.0
2024-06-21 13:25:00,265.48,265.91,265.48,265.8,7699.0,264.3437,264.7718,264.3437,264.6623,7699.0
2024-06-21 13:30:00,265.73,265.89,265.24,265.3,9643.0,264.5926,264.7519,264.1047,264.1645,9643.0
2024-06-21 13:35:00,265.29,265.34,264.94,265.29,9964.0,264.1545,264.2043,263.806,264.1545,9964.0
2024-06-21 13:40:00,265.29,265.29,264.82,265.03,6448.0,264.1545,264.1545,263.6865,263.8956,6448.0
2024-06-21 13:45:00,264.97,265.24,264.97,265.1,6123.0,263.8359,264.1047,263.8359,263.9653,6123.0
2024-06-21 13:50:00,265.17,265.67,265.16,265.59,9983.0,264.035,264.5329,264.0251,264.4532,9983.0
2024-06-21 13:55:00,265.55,265.55,264.84,264.84,10043.0,264.4134,264.4134,263.7064,263.7064,10043.0
2024-06-21 14:00:00,264.87,265.13,264.87,264.97,12234.0,263.7363,263.9952,263.7363,263.8359,12234.0
2024-06-21 14:05:00,264.92,265.2,264.83,265.11,13375.0,263.7861,264.0649,263.6965,263.9753,13375.0
2024-06-21 14:10:00,265.07,265.25,264.91,265.23,9931.0,263.9354,264.1147,263.7761,264.0948,9931.0
2024-06-21 14:15:00,265.27,265.54,265.21,265.26,8866.0,264.1346,264.4034,264.0748,264.1246,8866.0
2024-06-21 14:20:00,265.22,265.33,264.82,264.95,6068.0,264.0848,264.1943,263.6865,263.816,6068.0
2024-06-21 14:25:00,264.99,265.34,264.79,265.33,9666.0,263.8558,264.2043,263.6566,264.1943,9666.0
2024-06-21 14:30:00,265.24,265.35,265.03,265.07,6423.0,264.1047,264.2142,263.8956,263.9354,6423.0
2024-06-21 14:35:00,265.07,265.09,264.74,264.86,10052.0,263.9354,263.9554,263.6069,263.7263,10052.0
2024-06-21 14:40:00,264.87,265.0,264.81,264.96,5115.0,263.7363,263.8657,263.6766,263.8259,5115.0
2024-06-21 14:45:00,264.92,265.14,264.79,264.82,9810.0,263.7861,264.0051,263.6566,263.6865,9810.0
2024-06-21 14:50:00,264.84,265.0,264.65,264.84,16235.0,263.7064,263.8657,263.5172,263.7064,16235.0
2024-06-21 14:55:00,264.84,264.96,264.72,264.89,9478.0,263.7064,263.8259,263.5869,263.7562,9478.0
2024-06-21 15:00:00,264.9,265.14,264.89,265.05,9274.0,263.7662,264.0051,263.7562,263.9155,9274.0
2024-06-21 15:05:00,265.06,265.27,265.01,265.15,14483.0,263.9255,264.1346,263.8757,264.0151,14483.0
2024-06-21 15:10:00,265.16,265.68,265.16,265.52,7713.0,264.0251,264.5428,264.0251,264.3835,7713.0
2024-06-21 15:15:00,265.51,265.75,265.41,265.41,12465.0,264.3736,264.6125,264.274,264.274,12465.0
2024-06-21 15:20:00,265.38,265.62,265.01,265.57,17039.0,264.2441,264.4831,263.8757,264.4333,17039.0
2024-06-21 15:25:00,265.59,265.59,265.18,265.18,5537.0,264.4532,264.4532,264.045,264.045,5537.0
2024-06-21 15:30:00,265.23,265.33,265.0,265.29,10128.0,264.0948,264.1943,263.8657,264.1545,10128.0
2024-06-21 15:35:00,265.31,265.48,265.26,265.26,13300.0,264.1744,264.3437,264.1246,264.1246,13300.0
2024-06-21 15:40:00,265.3,265.38,264.87,265.14,10959.0,264.1645,264.2441,263.7363,264.0051,10959.0
2024-06-21 15:45:00,265.1,265.14,264.43,264.64,22181.0,263.9653,264.0051,263.2982,263.5073,22181.0
2024-06-21 15:50:00,264.61,265.16,264.04,264.96,43978.0,263.4774,264.0251,262.9099,263.8259,43978.0
2024-06-21 15:55:00,264.99,265.08,264.42,264.75,111884.0,263.8558,263.9454,263.2882,263.6168,111884.0
2024-06-24 09:30:00,261.6,263.06,261.19,262.82,23904.0,260.4803,261.934,260.0721,261.6951,23904.0
2024-06-24 09:35:00,262.94,262.94,261.56,262.45,24685.0,261.8146,261.8146,260.4405,261.3267,24685.0
2024-06-24 09:40:00,262.36,262.36,260.4,260.79,10758.0,261.237,261.237,259.2854,259.6738,10758.0
2024-06-24 09:45:00,260.73,260.88,258.99,258.99,37291.0,259.614,259.7634,257.8815,257.8815,37291.0
2024-06-24 09:50:00,259.08,260.98,258.94,260.98,21816.0,257.9711,259.863,257.8317,259.863,21816.0
2024-06-24 09:55:00,260.99,261.29,260.51,260.91,12651.0,259.8729,260.1716,259.395,259.7932,12651.0
2024-06-24 10:00:00,261.28,262.15,261.03,261.92,30418.0,260.1617,261.0279,259.9127,260.7989,30418.0
2024-06-24 10:05:00,261.74,262.05,261.39,262.05,11552.0,260.6197,260.9284,260.2712,260.9284,11552.0
2024-06-24 10:10:00,261.95,261.95,261.08,261.43,11162.0,260.8288,260.8288,259.9625,260.311,11162.0
2024-06-24 10:15:00,261.55,261.58,260.85,261.14,14991.0,260.4305,260.4604,259.7335,260.0223,14991.0
2024-06-24 10:20:00,261.12,261.21,260.59,260.63,7402.0,260.0024,260.092,259.4746,259.5144,7402.0
2024-06-24 10:25:00,260.78,260.82,259.19,259.37,14935.0,259.6638,259.7036,258.0806,258.2598,14935.0
2024-06-24 10:30:00,259.34,260.41,259.34,260.04,9553.0,258.23,259.2954,258.23,258.927,9553.0
2024-06-24 10:35:00,260.03,260.81,260.03,260.48,5291.0,258.917,259.6937,258.917,259.3651,5291.0
2024-06-24 10:40:00,260.38,260.38,258.33,258.38,15873.0,259.2655,259.2655,257.2243,257.2741,15873.0
2024-06-24 10:45:00,258.24,258.87,257.44,257.53,23994.0,257.1347,257.762,256.3381,256.4277,23994.0
2024-06-24 10:50:00,257.44,258.11,257.36,257.73,23116.0,256.3381,257.0052,256.2584,256.6269,23116.0
2024-06-24 10:55:00,257.85,259.2,257.85,259.09,12099.0,256.7463,258.0906,256.7463,257.981,12099.0
2024-06-24 11:00:00,259.26,259.49,258.5,258.96,16134.0,258.1503,258.3793,257.3936,257.8516,16134.0
2024-06-24 11:05:00,259.0,259.45,258.92,259.1,9299.0,257.8914,258.3395,257.8118,257.991,9299.0
2024-06-24 11:10:00,259.18,259.63,259.1,259.47,9847.0,258.0707,258.5187,257.991,258.3594,9847.0
2024-06-24 11:15:00,259.52,259.95,258.99,259.84,15290.0,258.4092,258.8374,257.8815,258.7278,15290.0
2024-06-24 11:20:00,259.87,259.87,258.71,258.71,4689.0,258.7577,258.7577,257.6027,257.6027,4689.0
2024-06-24 11:25:00,258.76,259.17,258.23,259.07,9703.0,257.6525,258.0607,257.1247,257.9611,9703.0
2024-06-24 11:30:00,259.08,259.13,258.54,259.07,4465.0,257.9711,258.0209,257.4334,257.9611,4465.0
2024-06-24 11:35:00,259.09,259.42,258.8,259.4,3026.0,257.981,258.3096,257.6923,258.2897,3026.0
2024-06-24 11:40:00,259.38,259.4,258.73,258.97,12892.0,258.2698,258.2897,257.6226,257.8616,12892.0
2024-06-24 11:45:00,259.03,259.06,258.52,258.7,5451.0,257.9213,257.9512,257.4135,257.5927,5451.0
2024-06-24 11:50:00,258.74,258.88,258.49,258.84,8109.0,257.6325,257.7719,257.3836,257.7321,8109.0
2024-06-24 11:55:00,258.73,259.27,258.68,259.24,4622.0,257.6226,258.1603,257.5728,258.1304,4622.0
2024-06-24 12:00:00,259.29,259.57,258.96,259.47,10796.0,258.1802,258.459,257.8516,258.3594,10796.0
2024-06-24 12:05:00,259.49,259.5,259.07,259.07,3334.0,258.3793,258.3893,257.9611,257.9611,3334.0
2024-06-24 12:10:00,259.1,259.1,258.53,258.53,1599.0,257.991,257.991,257.4234,257.4234,1599.0
2024-06-24 12:15:00,258.62,259.36,258.56,259.3,2609.0,257.5131,258.2499,257.4533,258.1901,2609.0
2024-06-24 12:20:00,259.23,259.25,258.87,258.87,2406.0,258.1204,258.1404,257.762,257.762,2406.0
2024-06-24 12:25:00,258.91,259.14,258.8,258.96,4347.0,257.8018,258.0308,257.6923,257.8516,4347.0
2024-06-24 12:30:00,258.87,259.33,258.87,259.14,7193.0,257.762,258.22,257.762,258.0308,7193.0
2024-06-24 12:35:00,259.29,259.5,259.02,259.15,4566.0,258.1802,258.3893,257.9113,258.0408,4566.0
2024-06-24 12:40:00,259.18,259.18,258.68,258.86,2628.0,258.0707,258.0707,257.5728,257.752,2628.0
2024-06-24 12:45:00,258.71,258.85,258.51,258.7,4704.0,257.6027,257.7421,257.4035,257.5927,4704.0
2024-06-24 12:50:00,258.69,258.76,258.56,258.56,2467.0,257.5828,257.6525,257.4533,257.4533,2467.0
2024-06-24 12:55:00,258.6,258.6,257.9,258.05,6681.0,257.4931,257.4931,256.7961,256.9455,6681.0
2024-06-24 13:00:00,258.05,258.41,258.05,258.22,6732.0,256.9455,257.304,256.9455,257.1148,6732.0
2024-06-24 13:05:00,258.28,258.28,257.33,257.5,7752.0,257.1745,257.1745,256.2286,256.3978,7752.0
2024-06-24 13:10:00,257.57,257.71,257.26,257.48,2820.0,256.4675,256.6069,256.1589,256.3779,2820.0
2024-06-24 13:15:00,257.37,258.04,257.37,257.85,3626.0,256.2684,256.9355,256.2684,256.7463,3626.0
2024-06-24 13:20:00,257.71,257.89,257.59,257.59,2897.0,256.6069,256.7862,256.4875,256.4875,2897.0
2024-06-24 13:25:00,257.61,257.99,257.54,257.59,3486.0,256.5074,256.8857,256.4377,256.4875,3486.0
2024-06-24 13:30:00,257.62,257.62,257.15,257.15,4293.0,256.5173,256.5173,256.0493,256.0493,4293.0
2024-06-24 13:35:00,257.18,257.9,257.18,257.9,5790.0,256.0792,256.7961,256.0792,256.7961,5790.0
2024-06-24 13:40:00,257.86,257.9,257.64,257.64,3950.0,256.7563,256.7961,256.5372,256.5372,3950.0
2024-06-24 13:45:00,257.75,257.87,257.63,257.78,4291.0,256.6468,256.7663,256.5273,256.6766,4291.0
2024-06-24 13:50:00,257.77,257.78,257.52,257.53,3403.0,256.6667,256.6766,256.4178,256.4277,3403.0
2024-06-24 13:55:00,257.62,258.0,257.62,257.8,3778.0,256.5173,256.8957,256.5173,256.6966,3778.0
2024-06-24 14:00:00,257.52,257.61,257.31,257.39,4174.0,256.4178,256.5074,256.2087,256.2883,4174.0
2024-06-24 14:05:00,257.38,257.46,257.04,257.41,6067.0,256.2784,256.358,255.9398,256.3082,6067.0
2024-06-24 14:10:00,257.38,257.38,257.11,257.11,4182.0,256.2784,256.2784,256.0095,256.0095,4182.0
2024-06-24 14:15:00,257.09,257.36,256.9,257.19,8653.0,255.9896,256.2584,255.8004,256.0892,8653.0
2024-06-24 14:20:00,257.17,257.21,256.8,256.8,4718.0,256.0693,256.1091,255.7008,255.7008,4718.0
2024-06-24 14:25:00,256.78,256.99,256.72,256.87,3609.0,255.6809,255.89,255.6212,255.7705,3609.0
2024-06-24 14:30:00,256.77,256.91,256.69,256.71,3429.0,255.671,255.8104,255.5913,255.6112,3429.0
2024-06-24 14:35:00,256.66,257.51,256.66,257.44,7373.0,255.5614,256.4078,255.5614,256.3381,7373.0
2024-06-24 14:40:00,257.5,257.59,257.33,257.48,3377.0,256.3978,256.4875,256.2286,256.3779,3377.0
2024-06-24 14:45:00,257.43,258.02,257.43,257.86,1921.0,256.3281,256.9156,256.3281,256.7563,1921.0
2024-06-24 14:50:00,258.03,258.13,257.81,257.87,3650.0,256.9256,257.0251,256.7065,256.7663,3650.0
2024-06-24 14:55:00,257.84,258.04,257.71,258.03,5147.0,256.7364,256.9355,256.6069,256.9256,5147.0
2024-06-24 15:00:00,257.95,258.86,257.95,258.75,6010.0,256.8459,257.752,256.8459,257.6425,6010.0
2024-06-24 15:05:00,258.55,259.05,258.55,258.76,6435.0,257.4434,257.9412,257.4434,257.6525,6435.0
2024-06-24 15:10:00,258.75,258.99,258.75,258.86,5450.0,257.6425,257.8815,257.6425,257.752,5450.0
2024-06-24 15:15:00,258.84,258.9,258.47,258.49,7188.0,257.7321,257.7919,257.3637,257.3836,7188.0
2024-06-24 15:20:00,258.53,258.76,258.4,258.59,5437.0,257.4234,257.6525,257.294,257.4832,5437.0
2024-06-24 15:25:00,258.69,258.81,258.47,258.65,3189.0,257.5828,257.7022,257.3637,257.5429,3189.0
2024-06-24 15:30:00,258.64,258.75,258.45,258.49,3665.0,257.533,257.6425,257.3438,257.3836,3665.0
2024-06-24 15:35:00,258.56,258.9,258.04,258.04,5937.0,257.4533,257.7919,256.9355,256.9355,5937.0
2024-06-24 15:40:00,258.14,258.36,257.91,257.99,5518.0,257.0351,257.2542,256.8061,256.8857,5518.0
2024-06-24 15:45:00,258.05,258.06,256.69,256.77,33577.0,256.9455,256.9554,255.5913,255.671,33577.0
2024-06-24 15:50:00,256.84,256.84,256.0,256.42,35832.0,255.7407,255.7407,254.9043,255.3225,35832.0
2024-06-24 15:55:00,256.45,256.45,255.74,255.79,110009.0,255.3523,255.3523,254.6454,254.6952,110009.0
2024-06-25 09:30:00,258.44,258.44,256.55,256.98,31920.0,257.3338,257.3338,255.4519,255.8801,31920.0
2024-06-25 09:35:00,256.93,257.35,255.81,256.46,27715.0,255.8303,256.2485,254.7151,255.3623,27715.0
2024-06-25 09:40:00,256.5,257.97,256.23,257.38,16674.0,255.4021,256.8658,255.1333,256.2784,16674.0
2024-06-25 09:45:00,257.23,258.34,257.2,258.08,23255.0,256.129,257.2342,256.0991,256.9754,23255.0
2024-06-25 09:50:00,258.04,258.38,257.9,258.02,21907.0,256.9355,257.2741,256.7961,256.9156,21907.0
2024-06-25 09:55:00,258.02,258.41,257.59,258.02,6900.0,256.9156,257.304,256.4875,256.9156,6900.0
2024-06-25 10:00:00,258.08,258.93,258.02,258.87,10517.0,256.9754,257.8217,256.9156,257.762,10517.0
2024-06-25 10:05:00,258.88,259.72,258.46,259.66,11128.0,257.7719,258.6083,257.3537,258.5486,11128.0
2024-06-25 10:10:00,259.56,259.57,258.88,259.23,9027.0,258.449,258.459,257.7719,258.1204,9027.0
2024-06-25 10:15:00,259.23,259.25,257.74,258.29,20892.0,258.1204,258.1404,256.6368,257.1845,20892.0
2024-06-25 10:20:00,258.25,258.27,257.63,258.03,9540.0,257.1446,257.1645,256.5273,256.9256,9540.0
2024-06-25 10:25:00,258.27,258.69,258.15,258.65,6731.0,257.1645,257.5828,257.0451,257.5429,6731.0
2024-06-25 10:30:00,258.65,259.0,258.26,258.49,6538.0,257.5429,257.8914,257.1546,257.3836,6538.0
2024-06-25 10:35:00,258.3,258.59,258.09,258.26,3376.0,257.1944,257.4832,256.9853,257.1546,3376.0
2024-06-25 10:40:00,258.22,258.35,257.93,258.02,1698.0,257.1148,257.2442,256.826,256.9156,1698.0
2024-06-25 10:45:00,257.93,258.11,257.92,258.02,940.0,256.826,257.0052,256.816,256.9156,940.0
2024-06-25 10:50:00,258.02,258.02,257.48,257.55,2787.0,256.9156,256.9156,256.3779,256.4476,2787.0
2024-06-25 10:55:00,257.7,258.18,257.56,258.01,2000.0,256.597,257.0749,256.4576,256.9057,2000.0
2024-06-25 11:00:00,258.08,258.87,258.08,258.77,4307.0,256.9754,257.762,256.9754,257.6624,4307.0
2024-06-25 11:05:00,258.83,259.34,258.74,259.31,5150.0,257.7222,258.23,257.6325,258.2001,5150.0
2024-06-25 11:10:00,259.27,259.99,259.26,259.99,3300.0,258.1603,258.8772,258.1503,258.8772,3300.0
2024-06-25 11:15:00,260.07,260.39,259.89,260.09,4250.0,258.9568,259.2755,258.7776,258.9768,4250.0
2024-06-25 11:20:00,260.2,260.39,260.06,260.32,3239.0,259.0863,259.2755,258.9469,259.2058,3239.0
2024-06-25 11:25:00,260.31,260.37,259.96,260.37,4454.0,259.1958,259.2556,258.8473,259.2556,4454.0
2024-06-25 11:30:00,260.45,260.65,260.29,260.65,3335.0,259.3352,259.5344,259.1759,259.5344,3335.0
2024-06-25 11:35:00,260.63,260.78,260.4,260.73,4001.0,259.5144,259.6638,259.2854,259.614,4001.0
2024-06-25 11:40:00,260.72,260.76,260.14,260.22,3600.0,259.6041,259.6439,259.0265,259.1062,3600.0
2024-06-25 11:45:00,260.25,260.51,260.14,260.29,2971.0,259.1361,259.395,259.0265,259.1759,2971.0
2024-06-25 11:50:00,260.27,260.81,260.15,260.74,4785.0,259.156,259.6937,259.0365,259.624,4785.0
2024-06-25 11:55:00,260.75,261.04,260.72,261.04,4554.0,259.6339,259.9227,259.6041,259.9227,4554.0
2024-06-25 12:00:00,261.0,261.17,260.72,260.86,7318.0,259.8829,260.0521,259.6041,259.7435,7318.0
2024-06-25 12:05:00,260.78,260.78,260.63,260.77,1301.0,259.6638,259.6638,259.5144,259.6538,1301.0
2024-06-25 12:10:00,260.47,260.5,260.1,260.1,3419.0,259.3551,259.385,258.9867,258.9867,3419.0
2024-06-25 12:15:00,260.2,260.4,260.13,260.31,3206.0,259.0863,259.2854,259.0166,259.1958,3206.0
2024-06-25 12:20:00,260.5,260.6,259.89,259.94,4406.0,259.385,259.4846,258.7776,258.8274,4406.0
2024-06-25 12:25:00,259.88,260.28,259.88,260.17,2500.0,258.7677,259.1659,258.7677,259.0564,2500.0
2024-06-25 12:30:00,260.21,260.21,259.8,259.9,5100.0,259.0962,259.0962,258.688,258.7876,5100.0
2024-06-25 12:35:00,259.84,260.2,259.84,260.17,8548.0,258.7278,259.0863,258.7278,259.0564,8548.0
2024-06-25 12:40:00,260.22,260.22,259.78,260.04,1900.0,259.1062,259.1062,258.6681,258.927,1900.0
2024-06-25 12:45:00,259.98,259.98,259.15,259.6,2410.0,258.8672,258.8672,258.0408,258.4889,2410.0
2024-06-25 12:50:00,259.82,259.82,259.15,259.16,1800.0,258.7079,258.7079,258.0408,258.0507,1800.0
2024-06-25 12:55:00,259.08,259.32,258.95,259.32,4400.0,257.9711,258.2101,257.8416,258.2101,4400.0
2024-06-25 13:00:00,259.15,259.15,258.66,258.66,3569.0,258.0408,258.0408,257.5529,257.5529,3569.0
2024-06-25 13:05:00,258.58,259.3,258.53,259.28,6461.0,257.4732,258.1901,257.4234,258.1702,6461.0
2024-06-25 13:10:00,259.34,259.74,259.34,259.7,3711.0,258.23,258.6283,258.23,258.5884,3711.0
2024-06-25 13:15:00,259.65,259.87,259.51,259.82,2485.0,258.5386,258.7577,258.3992,258.7079,2485.0
2024-06-25 13:20:00,259.93,260.01,259.7,259.7,1950.0,258.8174,258.8971,258.5884,258.5884,1950.0
2024-06-25 13:25:00,259.82,260.0,259.76,259.95,1200.0,258.7079,258.8871,258.6482,258.8374,1200.0
2024-06-25 13:30:00,259.92,259.97,259.64,259.64,2400.0,258.8075,258.8573,258.5287,258.5287,2400.0
2024-06-25 13:35:00,259.62,260.17,259.54,260.06,3200.0,258.5088,259.0564,258.4291,258.9469,3200.0
2024-06-25 13:40:00,260.04,260.54,260.04,260.54,4786.0,258.927,259.4248,258.927,259.4248,4786.0
2024-06-25 13:45:00,260.49,260.73,260.37,260.67,2350.0,259.375,259.614,259.2556,259.5543,2350.0
2024-06-25 13:50:00,260.73,260.78,260.57,260.69,4882.0,259.614,259.6638,259.4547,259.5742,4882.0
2024-06-25 13:55:00,260.7,260.78,260.57,260.6,2393.0,259.5841,259.6638,259.4547,259.4846,2393.0
2024-06-25 14:00:00,260.63,260.64,260.51,260.54,1300.0,259.5144,259.5244,259.395,259.4248,1300.0
2024-06-25 14:05:00,260.45,260.81,260.42,260.74,5660.0,259.3352,259.6937,259.3053,259.624,5660.0
2024-06-25 14:10:00,260.82,260.99,260.57,260.66,2200.0,259.7036,259.8729,259.4547,259.5443,2200.0
2024-06-25 14:15:00,260.75,260.77,260.56,260.62,1769.0,259.6339,259.6538,259.4447,259.5045,1769.0
2024-06-25 14:20:00,260.65,260.65,260.41,260.61,4400.0,259.5344,259.5344,259.2954,259.4945,4400.0
2024-06-25 14:25:00,260.58,261.04,260.57,261.04,4400.0,259.4647,259.9227,259.4547,259.9227,4400.0
2024-06-25 14:30:00,261.04,261.06,260.73,260.73,3971.0,259.9227,259.9426,259.614,259.614,3971.0
2024-06-25 14:35:00,260.66,260.78,260.61,260.73,2031.0,259.5443,259.6638,259.4945,259.614,2031.0
2024-06-25 14:40:00,260.75,261.0,260.74,260.88,2115.0,259.6339,259.8829,259.624,259.7634,2115.0
2024-06-25 14:45:00,260.94,260.97,260.36,260.63,3451.0,259.8231,259.853,259.2456,259.5144,3451.0
2024-06-25 14:50:00,260.63,260.86,260.63,260.69,2500.0,259.5144,259.7435,259.5144,259.5742,2500.0
2024-06-25 14:55:00,260.63,260.82,260.51,260.77,3719.0,259.5144,259.7036,259.395,259.6538,3719.0
2024-06-25 15:00:00,260.6,260.69,260.54,260.57,2033.0,259.4846,259.5742,259.4248,259.4547,2033.0
2024-06-25 15:05:00,260.57,260.91,260.57,260.63,3186.0,259.4547,259.7932,259.4547,259.5144,3186.0
2024-06-25 15:10:00,260.57,260.59,260.4,260.5,2200.0,259.4547,259.4746,259.2854,259.385,2200.0
2024-06-25 15:15:00,260.62,260.75,260.62,260.63,2400.0,259.5045,259.6339,259.5045,259.5144,2400.0
2024-06-25 15:20:00,260.68,261.0,260.68,261.0,2935.0,259.5642,259.8829,259.5642,259.8829,2935.0
2024-06-25 15:25:00,261.06,261.51,261.03,261.51,4868.0,259.9426,260.3907,259.9127,260.3907,4868.0
2024-06-25 15:30:00,261.47,261.47,261.18,261.35,4100.0,260.3509,260.3509,260.0621,260.2314,4100.0
2024-06-25 15:35:00,261.41,261.49,261.25,261.43,2800.0,260.2911,260.3708,260.1318,260.311,2800.0
2024-06-25 15:40:00,261.42,261.57,261.14,261.2,3601.0,260.3011,260.4504,260.0223,260.082,3601.0
2024-06-25 15:45:00,261.22,261.36,261.05,261.21,13084.0,260.1019,260.2413,259.9327,260.092,13084.0
2024-06-25 15:50:00,261.22,261.54,261.09,261.49,14735.0,260.1019,260.4206,259.9725,260.3708,14735.0
2024-06-25 15:55:00,261.49,261.9,261.31,261.76,38387.0,260.3708,260.779,260.1915,260.6396,38387.0
2024-06-26 09:30:00,261.48,262.57,260.97,261.1,11325.0,260.3608,261.4461,259.853,259.9824,11325.0
2024-06-26 09:35:00,261.2,261.65,261.01,261.34,7608.0,260.082,260.5301,259.8928,260.2214,7608.0
2024-06-26 09:40:00,261.34,261.72,260.81,261.58,11265.0,260.2214,260.5998,259.6937,260.4604,11265.0
2024-06-26 09:45:00,261.61,262.74,261.59,262.72,3004.0,260.4903,261.6154,260.4703,261.5955,3004.0
2024-06-26 09:50:00,262.62,263.03,262.35,262.66,6048.0,261.4959,261.9042,261.2271,261.5358,6048.0
2024-06-26 09:55:00,262.7,262.96,261.98,262.3,6774.0,261.5756,261.8345,260.8587,261.1773,6774.0
2024-06-26 10:00:00,262.33,262.76,262.01,262.75,4922.0,261.2072,261.6353,260.8885,261.6254,4922.0
2024-06-26 10:05:00,262.48,263.07,262.48,262.68,2315.0,261.3565,261.944,261.3565,261.5557,2315.0
2024-06-26 10:10:00,262.66,262.85,262.59,262.6,4205.0,261.5358,261.7249,261.4661,261.476,4205.0
2024-06-26 10:15:00,262.55,262.55,261.96,262.2,6357.0,261.4262,261.4262,260.8388,261.0777,6357.0
2024-06-26 10:20:00,262.16,262.76,262.01,262.01,7981.0,261.0379,261.6353,260.8885,260.8885,7981.0
2024-06-26 10:25:00,261.86,261.87,260.29,260.7,9128.0,260.7392,260.7491,259.1759,259.5841,9128.0
2024-06-26 10:30:00,260.66,261.26,260.66,260.96,2231.0,259.5443,260.1418,259.5443,259.843,2231.0
2024-06-26 10:35:00,261.12,261.4,260.76,260.76,3680.0,260.0024,260.2812,259.6439,259.6439,3680.0
2024-06-26 10:40:00,260.99,260.99,260.7,260.85,4981.0,259.8729,259.8729,259.5841,259.7335,4981.0
2024-06-26 10:45:00,261.0,261.2,260.75,260.75,6238.0,259.8829,260.082,259.6339,259.6339,6238.0
2024-06-26 10:50:00,260.88,261.0,260.41,260.64,3058.0,259.7634,259.8829,259.2954,259.5244,3058.0
2024-06-26 10:55:00,260.87,260.87,259.91,259.95,3420.0,259.7534,259.7534,258.7975,258.8374,3420.0
2024-06-26 11:00:00,260.0,260.17,259.12,259.27,6758.0,258.8871,259.0564,258.0109,258.1603,6758.0
2024-06-26 11:05:00,259.18,259.27,258.51,258.52,4418.0,258.0707,258.1603,257.4035,257.4135,4418.0
2024-06-26 11:10:00,258.73,258.75,258.0,258.5,22856.0,257.6226,257.6425,256.8957,257.3936,22856.0
2024-06-26 11:15:00,258.52,259.21,258.42,259.21,5242.0,257.4135,258.1005,257.3139,258.1005,5242.0
2024-06-26 11:20:00,259.32,259.62,259.32,259.42,5935.0,258.2101,258.5088,258.2101,258.3096,5935.0
2024-06-26 11:25:00,259.29,259.35,259.04,259.07,6000.0,258.1802,258.2399,257.9313,257.9611,6000.0
2024-06-26 11:30:00,258.94,259.01,258.7,258.81,4986.0,257.8317,257.9014,257.5927,257.7022,4986.0
2024-06-26 11:35:00,258.97,259.25,258.97,259.25,3600.0,257.8616,258.1404,257.8616,258.1404,3600.0
2024-06-26 11:40:00,259.26,259.26,258.94,259.21,7152.0,258.1503,258.1503,257.8317,258.1005,7152.0
2024-06-26 11:45:00,259.23,259.78,259.23,259.77,6033.0,258.1204,258.6681,258.1204,258.6581,6033.0
2024-06-26 11:50:00,259.74,260.46,259.73,260.46,9607.0,258.6283,259.3452,258.6183,259.3452,9607.0
2024-06-26 11:55:00,260.41,260.45,260.05,260.05,3632.0,259.2954,259.3352,258.9369,258.9369,3632.0
2024-06-26 12:00:00,260.1,260.12,259.83,259.85,3400.0,258.9867,259.0066,258.7179,258.7378,3400.0
2024-06-26 12:05:00,259.82,259.97,259.44,259.76,7199.0,258.7079,258.8573,258.3295,258.6482,7199.0
2024-06-26 12:10:00,259.72,259.9,259.59,259.75,4935.0,258.6083,258.7876,258.4789,258.6382,4935.0
2024-06-26 12:15:00,259.83,260.07,259.72,260.07,1711.0,258.7179,258.9568,258.6083,258.9568,1711.0
2024-06-26 12:20:00,260.17,260.17,259.92,260.06,1700.0,259.0564,259.0564,258.8075,258.9469,1700.0
2024-06-26 12:25:00,260.15,260.66,260.01,260.13,7087.0,259.0365,259.5443,258.8971,259.0166,7087.0
2024-06-26 12:30:00,259.98,260.29,259.98,259.99,1982.0,258.8672,259.1759,258.8672,258.8772,1982.0
2024-06-26 12:35:00,260.09,260.1,259.39,259.39,3140.0,258.9768,258.9867,258.2798,258.2798,3140.0
2024-06-26 12:40:00,259.4,259.65,259.01,259.07,2917.0,258.2897,258.5386,257.9014,257.9611,2917.0
2024-06-26 12:45:00,259.08,259.19,258.51,258.53,1964.0,257.9711,258.0806,257.4035,257.4234,1964.0
2024-06-26 12:50:00,258.76,258.97,258.76,258.78,1600.0,257.6525,257.8616,257.6525,257.6724,1600.0
2024-06-26 12:55:00,259.01,259.22,258.99,259.09,2170.0,257.9014,258.1105,257.8815,257.981,2170.0
2024-06-26 13:00:00,259.05,259.09,258.99,258.99,894.0,257.9412,257.981,257.8815,257.8815,894.0
2024-06-26 13:05:00,258.99,259.02,258.92,258.94,619.0,257.8815,257.9113,257.8118,257.8317,619.0
2024-06-26 13:10:00,258.95,259.41,258.95,259.3,1652.0,257.8416,258.2997,257.8416,258.1901,1652.0
2024-06-26 13:15:00,259.29,259.38,259.01,259.01,2079.0,258.1802,258.2698,257.9014,257.9014,2079.0
2024-06-26 13:20:00,258.83,259.22,258.75,258.94,2000.0,257.7222,258.1105,257.6425,257.8317,2000.0
2024-06-26 13:25:00,259.1,259.26,259.01,259.26,1800.0,257.991,258.1503,257.9014,258.1503,1800.0
2024-06-26 13:30:00,259.29,259.34,259.07,259.34,1923.0,258.1802,258.23,257.9611,258.23,1923.0
2024-06-26 13:35:00,259.29,259.36,259.15,259.33,2600.0,258.1802,258.2499,258.0408,258.22,2600.0
2024-06-26 13:40:00,259.3,259.33,259.13,259.3,5362.0,258.1901,258.22,258.0209,258.1901,5362.0
2024-06-26 13:45:00,259.37,259.38,259.3,259.3,2749.0,258.2598,258.2698,258.1901,258.1901,2749.0
2024-06-26 13:50:00,259.4,259.47,259.33,259.47,600.0,258.2897,258.3594,258.22,258.3594,600.0
2024-06-26 13:55:00,259.44,259.58,259.31,259.44,4724.0,258.3295,258.4689,258.2001,258.3295,4724.0
2024-06-26 14:00:00,259.37,259.37,258.78,258.78,3642.0,258.2598,258.2598,257.6724,257.6724,3642.0
2024-06-26 14:05:00,258.69,259.08,258.65,259.08,2400.0,257.5828,257.9711,257.5429,257.9711,2400.0
2024-06-26 14:10:00,258.97,259.03,258.94,259.03,800.0,257.8616,257.9213,257.8317,257.9213,800.0
2024-06-26 14:15:00,259.04,259.15,258.92,258.92,2600.0,257.9313,258.0408,257.8118,257.8118,2600.0
2024-06-26 14:20:00,258.83,258.91,258.83,258.84,753.0,257.7222,257.8018,257.7222,257.7321,753.0
2024-06-26 14:25:00,259.05,259.05,258.88,258.92,2900.0,257.9412,257.9412,257.7719,257.8118,2900.0
2024-06-26 14:30:00,258.84,259.03,258.8,258.9,1120.0,257.7321,257.9213,257.6923,257.7919,1120.0
2024-06-26 14:35:00,258.94,258.94,258.51,258.51,1400.0,257.8317,257.8317,257.4035,257.4035,1400.0
2024-06-26 14:40:00,258.62,258.7,258.31,258.69,3065.0,257.5131,257.5927,257.2044,257.5828,3065.0
2024-06-26 14:45:00,258.76,258.89,258.67,258.87,2370.0,257.6525,257.7819,257.5628,257.762,2370.0
2024-06-26 14:50:00,258.84,258.87,258.65,258.67,2212.0,257.7321,257.762,257.5429,257.5628,2212.0
2024-06-26 14:55:00,258.64,258.64,258.06,258.08,4862.0,257.533,257.533,256.9554,256.9754,4862.0
2024-06-26 15:00:00,258.15,258.31,257.96,258.29,1900.0,257.0451,257.2044,256.8559,257.1845,1900.0
2024-06-26 15:05:00,258.26,258.32,258.19,258.19,2958.0,257.1546,257.2143,257.0849,257.0849,2958.0
2024-06-26 15:10:00,258.18,258.19,257.77,257.89,5210.0,257.0749,257.0849,256.6667,256.7862,5210.0
2024-06-26 15:15:00,257.96,258.32,257.9,258.24,3908.0,256.8559,257.2143,256.7961,257.1347,3908.0
2024-06-26 15:20:00,258.25,258.59,258.16,258.51,4460.0,257.1446,257.4832,257.055,257.4035,4460.0
2024-06-26 15:25:00,258.52,258.99,258.52,258.99,3587.0,257.4135,257.8815,257.4135,257.8815,3587.0
2024-06-26 15:30:00,258.98,259.06,258.81,259.04,4173.0,257.8715,257.9512,257.7022,257.9313,4173.0
2024-06-26 15:35:00,259.1,259.32,259.09,259.18,4154.0,257.991,258.2101,257.981,258.0707,4154.0
2024-06-26 15:40:00,259.18,259.81,259.17,259.81,13129.0,258.0707,258.698,258.0607,258.698,13129.0
2024-06-26 15:45:00,259.78,259.79,259.6,259.72,4845.0,258.6681,258.678,258.4889,258.6083,4845.0
2024-06-26 15:50:00,259.74,260.74,259.72,260.72,25459.0,258.6283,259.624,258.6083,259.6041,25459.0
2024-06-26 15:55:00,260.64,261.08,260.64,260.83,39515.0,259.5244,259.9625,259.5244,259.7136,39515.0
2024-06-27 09:30:00,260.2,261.02,259.9,260.85,25048.0,259.0863,259.9028,258.7876,259.7335,25048.0
2024-06-27 09:35:00,260.89,262.34,260.81,262.08,13600.0,259.7733,261.2171,259.6937,260.9582,13600.0
2024-06-27 09:40:00,262.04,262.04,261.25,261.36,12840.0,260.9184,260.9184,260.1318,260.2413,12840.0
2024-06-27 09:45:00,261.65,262.21,261.54,261.54,5180.0,260.5301,261.0877,260.4206,260.4206,5180.0
2024-06-27 09:50:00,261.38,261.38,260.14,260.61,20860.0,260.2612,260.2612,259.0265,259.4945,20860.0
2024-06-27 09:55:00,260.6,260.76,259.98,260.34,9500.0,259.4846,259.6439,258.8672,259.2257,9500.0
2024-06-27 10:00:00,260.5,261.0,260.35,260.71,8170.0,259.385,259.8829,259.2356,259.5941,8170.0
2024-06-27 10:05:00,260.69,260.96,260.1,260.54,6110.0,259.5742,259.843,258.9867,259.4248,6110.0
2024-06-27 10:10:00,260.49,261.63,260.49,261.63,8233.0,259.375,260.5102,259.375,260.5102,8233.0
2024-06-27 10:15:00,261.69,261.7,260.79,260.79,5453.0,260.5699,260.5799,259.6738,259.6738,5453.0
2024-06-27 10:20:00,260.6,261.0,260.6,260.6,1742.0,259.4846,259.8829,259.4846,259.4846,1742.0
2024-06-27 10:25:00,260.67,261.01,260.61,260.83,8960.0,259.5543,259.8928,259.4945,259.7136,8960.0
2024-06-27 10:30:00,260.73,260.92,260.2,260.63,6177.0,259.614,259.8032,259.0863,259.5144,6177.0
2024-06-27 10:35:00,260.67,260.68,260.34,260.59,3400.0,259.5543,259.5642,259.2257,259.4746,3400.0
2024-06-27 10:40:00,260.76,260.87,260.43,260.46,2662.0,259.6439,259.7534,259.3153,259.3452,2662.0
2024-06-27 10:45:00,260.27,260.27,259.4,259.51,4722.0,259.156,259.156,258.2897,258.3992,4722.0
2024-06-27 10:50:00,259.44,259.44,258.85,258.85,3200.0,258.3295,258.3295,257.7421,257.7421,3200.0
2024-06-27 10:55:00,259.05,259.27,259.05,259.27,2100.0,257.9412,258.1603,257.9412,258.1603,2100.0
2024-06-27 11:00:00,259.32,259.32,258.96,259.29,1850.0,258.2101,258.2101,257.8516,258.1802,1850.0
2024-06-27 11:05:00,259.38,259.42,258.89,259.16,3160.0,258.2698,258.3096,257.7819,258.0507,3160.0
2024-06-27 11:10:00,259.14,259.36,259.03,259.03,3628.0,258.0308,258.2499,257.9213,257.9213,3628.0
2024-06-27 11:15:00,259.24,259.24,258.78,258.89,3934.0,258.1304,258.1304,257.6724,257.7819,3934.0
2024-06-27 11:20:00,258.78,258.94,258.68,258.83,2532.0,257.6724,257.8317,257.5728,257.7222,2532.0
2024-06-27 11:25:00,258.9,258.92,258.22,258.23,16342.0,257.7919,257.8118,257.1148,257.1247,16342.0
2024-06-27 11:30:00,258.17,258.17,257.64,257.81,17822.0,257.065,257.065,256.5372,256.7065,17822.0
2024-06-27 11:35:00,258.05,258.3,257.67,258.28,20435.0,256.9455,257.1944,256.5671,257.1745,20435.0
2024-06-27 11:40:00,258.32,258.44,257.78,257.83,10314.0,257.2143,257.3338,256.6766,256.7264,10314.0
2024-06-27 11:45:00,257.86,258.17,257.67,258.13,5535.0,256.7563,257.065,256.5671,257.0251,5535.0
2024-06-27 11:50:00,258.12,258.2,257.91,258.0,4464.0,257.0152,257.0948,256.8061,256.8957,4464.0
2024-06-27 11:55:00,257.91,258.22,257.84,258.19,11276.0,256.8061,257.1148,256.7364,257.0849,11276.0
2024-06-27 12:00:00,258.12,258.33,257.89,258.33,3352.0,257.0152,257.2243,256.7862,257.2243,3352.0
2024-06-27 12:05:00,258.45,258.53,258.36,258.43,2720.0,257.3438,257.4234,257.2542,257.3239,2720.0
2024-06-27 12:10:00,258.45,258.61,258.26,258.33,2200.0,257.3438,257.5031,257.1546,257.2243,2200.0
2024-06-27 12:15:00,258.25,258.42,258.25,258.35,1214.0,257.1446,257.3139,257.1446,257.2442,1214.0
2024-06-27 12:20:00,258.3,258.36,258.19,258.31,2950.0,257.1944,257.2542,257.0849,257.2044,2950.0
2024-06-27 12:25:00,258.38,258.57,258.38,258.57,1699.0,257.2741,257.4633,257.2741,257.4633,1699.0
2024-06-27 12:30:00,258.59,258.99,258.56,258.99,1229.0,257.4832,257.8815,257.4533,257.8815,1229.0
2024-06-27 12:35:00,258.93,259.06,258.93,259.03,500.0,257.8217,257.9512,257.8217,257.9213,500.0
2024-06-27 12:40:00,259.05,259.05,258.69,258.78,14992.0,257.9412,257.9412,257.5828,257.6724,14992.0
2024-06-27 12:45:00,259.1,259.21,259.1,259.11,2837.0,257.991,258.1005,257.991,258.001,2837.0
2024-06-27 12:50:00,259.11,259.15,259.05,259.08,5718.0,258.001,258.0408,257.9412,257.9711,5718.0
2024-06-27 12:55:00,258.99,259.07,258.77,258.77,3039.0,257.8815,257.9611,257.6624,257.6624,3039.0
2024-06-27 13:00:00,258.85,259.14,258.85,259.11,2100.0,257.7421,258.0308,257.7421,258.001,2100.0
2024-06-27 13:05:00,259.09,259.36,259.07,259.29,1900.0,257.981,258.2499,257.9611,258.1802,1900.0
2024-06-27 13:10:00,259.32,259.4,259.19,259.19,2100.0,258.2101,258.2897,258.0806,258.0806,2100.0
2024-06-27 13:15:00,259.2,259.21,258.78,258.81,1108.0,258.0906,258.1005,257.6724,257.7022,1108.0
2024-06-27 13:20:00,258.82,259.0,258.81,258.98,800.0,257.7122,257.8914,257.7022,257.8715,800.0
2024-06-27 13:25:00,259.11,259.24,259.07,259.23,2099.0,258.001,258.1304,257.9611,258.1204,2099.0
2024-06-27 13:30:00,259.3,259.3,259.13,259.19,1402.0,258.1901,258.1901,258.0209,258.0806,1402.0
2024-06-27 13:35:00,259.33,259.69,259.33,259.69,3900.0,258.22,258.5785,258.22,258.5785,3900.0
2024-06-27 13:40:00,259.7,259.89,259.65,259.67,6500.0,258.5884,258.7776,258.5386,258.5586,6500.0
2024-06-27 13:45:00,259.84,259.86,259.69,259.82,2020.0,258.7278,258.7477,258.5785,258.7079,2020.0
2024-06-27 13:50:00,259.73,259.73,259.55,259.64,1597.0,258.6183,258.6183,258.4391,258.5287,1597.0
2024-06-27 13:55:00,259.66,259.75,259.4,259.4,1300.0,258.5486,258.6382,258.2897,258.2897,1300.0
2024-06-27 14:00:00,259.37,259.37,258.77,258.98,4405.0,258.2598,258.2598,257.6624,257.8715,4405.0
2024-06-27 14:05:00,258.99,259.37,258.96,259.36,2300.0,257.8815,258.2598,257.8516,258.2499,2300.0
2024-06-27 14:10:00,259.36,259.44,259.1,259.31,2726.0,258.2499,258.3295,257.991,258.2001,2726.0
2024-06-27 14:15:00,259.33,259.49,258.96,258.96,2020.0,258.22,258.3793,257.8516,257.8516,2020.0
2024-06-27 14:20:00,259.19,259.33,259.13,259.33,2922.0,258.0806,258.22,258.0209,258.22,2922.0
2024-06-27 14:25:00,259.32,259.35,259.11,259.25,1800.0,258.2101,258.2399,258.001,258.1404,1800.0
2024-06-27 14:30:00,259.26,259.59,259.21,259.54,3569.0,258.1503,258.4789,258.1005,258.4291,3569.0
2024-06-27 14:35:00,259.62,259.68,259.36,259.41,4000.0,258.5088,258.5685,258.2499,258.2997,4000.0
2024-06-27 14:40:00,259.47,259.51,259.25,259.32,4700.0,258.3594,258.3992,258.1404,258.2101,4700.0
2024-06-27 14:45:00,259.4,259.85,259.38,259.85,6400.0,258.2897,258.7378,258.2698,258.7378,6400.0
2024-06-27 14:50:00,259.73,260.2,259.73,260.09,4611.0,258.6183,259.0863,258.6183,258.9768,4611.0
2024-06-27 14:55:00,260.02,260.12,259.84,259.95,4135.0,258.9071,259.0066,258.7278,258.8374,4135.0
2024-06-27 15:00:00,259.95,259.95,259.67,259.85,6287.0,258.8374,258.8374,258.5586,258.7378,6287.0
2024-06-27 15:05:00,259.72,259.94,259.66,259.81,2526.0,258.6083,258.8274,258.5486,258.698,2526.0
2024-06-27 15:10:00,259.78,260.14,259.78,259.99,5406.0,258.6681,259.0265,258.6681,258.8772,5406.0
2024-06-27 15:15:00,259.98,260.06,259.48,259.48,5237.0,258.8672,258.9469,258.3694,258.3694,5237.0
2024-06-27 15:20:00,259.48,259.71,259.48,259.71,4220.0,258.3694,258.5984,258.3694,258.5984,4220.0
2024-06-27 15:25:00,259.68,259.79,259.59,259.79,4452.0,258.5685,258.678,258.4789,258.678,4452.0
2024-06-27 15:30:00,259.77,259.77,259.23,259.25,3928.0,258.6581,258.6581,258.1204,258.1404,3928.0
2024-06-27 15:35:00,259.17,259.28,259.11,259.22,6223.0,258.0607,258.1702,258.001,258.1105,6223.0
2024-06-27 15:40:00,259.21,259.34,258.91,258.91,6780.0,258.1005,258.23,257.8018,257.8018,6780.0
2024-06-27 15:45:00,259.01,259.09,258.62,258.7,11664.0,257.9014,257.981,257.5131,257.5927,11664.0
2024-06-27 15:50:00,258.65,258.72,257.92,258.0,14691.0,257.5429,257.6126,256.816,256.8957,14691.0
2024-06-27 15:55:00,257.99,258.98,257.96,258.98,37771.0,256.8857,257.8715,256.8559,257.8715,37771.0
2024-06-28 09:30:00,260.53,260.73,259.71,259.96,26323.0,259.4149,259.614,258.5984,258.8473,26323.0
2024-06-28 09:35:00,260.11,262.05,260.1,261.8,22670.0,258.9967,260.9284,258.9867,260.6794,22670.0
2024-06-28 09:40:00,261.76,262.43,261.16,262.39,12763.0,260.6396,261.3067,260.0422,261.2669,12763.0
2024-06-28 09:45:00,262.34,263.04,262.21,263.04,16215.0,261.2171,261.9141,261.0877,261.9141,16215.0
2024-06-28 09:50:00,263.08,263.6,263.0,263.4,14977.0,261.954,262.4717,261.8743,262.2726,14977.0
2024-06-28 09:55:00,263.38,263.83,263.26,263.81,22108.0,262.2527,262.7008,262.1332,262.6808,22108.0
2024-06-28 10:00:00,264.0,265.13,264.0,265.07,25432.0,262.87,263.9952,262.87,263.9354,25432.0
2024-06-28 10:05:00,265.06,265.41,265.02,265.31,11477.0,263.9255,264.274,263.8857,264.1744,11477.0
2024-06-28 10:10:00,265.29,266.25,265.27,266.23,14642.0,264.1545,265.1104,264.1346,265.0905,14642.0
2024-06-28 10:15:00,266.26,266.36,265.02,265.09,19458.0,265.1204,265.2199,263.8857,263.9554,19458.0
2024-06-28 10:20:00,265.1,265.9,265.05,265.78,12767.0,263.9653,264.7619,263.9155,264.6424,12767.0
2024-06-28 10:25:00,265.8,265.97,265.27,265.33,4831.0,264.6623,264.8316,264.1346,264.1943,4831.0
2024-06-28 10:30:00,265.41,265.81,265.41,265.47,5754.0,264.274,264.6723,264.274,264.3337,5754.0
2024-06-28 10:35:00,265.53,265.53,264.26,264.42,9067.0,264.3935,264.3935,263.1289,263.2882,9067.0
2024-06-28 10:40:00,264.09,264.54,263.72,264.51,6098.0,262.9596,263.4077,262.5912,263.3778,6098.0
2024-06-28 10:45:00,264.42,264.62,264.14,264.5,3323.0,263.2882,263.4874,263.0094,263.3679,3323.0
2024-06-28 10:50:00,264.44,264.45,263.59,263.71,9734.0,263.3081,263.3181,262.4618,262.5813,9734.0
2024-06-28 10:55:00,263.78,263.8,263.08,263.38,19583.0,262.651,262.6709,261.954,262.2527,19583.0
2024-06-28 11:00:00,263.3,263.3,262.28,262.73,20275.0,262.173,262.173,261.1574,261.6055,20275.0
2024-06-28 11:05:00,262.69,262.82,262.17,262.36,10105.0,261.5656,261.6951,261.0479,261.237,10105.0
2024-06-28 11:10:00,262.37,262.85,262.37,262.52,5700.0,261.247,261.7249,261.247,261.3964,5700.0
2024-06-28 11:15:00,262.68,262.72,262.3,262.6,3200.0,261.5557,261.5955,261.1773,261.476,3200.0
2024-06-28 11:20:00,262.59,263.48,262.58,263.36,10113.0,261.4661,262.3522,261.4561,262.2328,10113.0
2024-06-28 11:25:00,263.23,263.24,262.38,262.89,5558.0,262.1033,262.1133,261.257,261.7648,5558.0
2024-06-28 11:30:00,263.02,263.36,262.88,263.3,3034.0,261.8942,262.2328,261.7548,262.173,3034.0
2024-06-28 11:35:00,263.21,263.21,262.86,263.16,2300.0,262.0834,262.0834,261.7349,262.0336,2300.0
2024-06-28 11:40:00,263.23,263.64,263.01,263.29,8735.0,262.1033,262.5116,261.8843,262.1631,8735.0
2024-06-28 11:45:00,263.43,263.58,263.33,263.42,3022.0,262.3025,262.4518,262.2029,262.2925,3022.0
2024-06-28 11:50:00,263.71,263.73,263.36,263.55,4330.0,262.5813,262.6012,262.2328,262.4219,4330.0
2024-06-28 11:55:00,263.57,263.65,263.38,263.47,1800.0,262.4419,262.5215,262.2527,262.3423,1800.0
2024-06-28 12:00:00,263.39,263.39,263.12,263.14,2800.0,262.2626,262.2626,261.9938,262.0137,2800.0
2024-06-28 12:05:00,263.02,263.02,262.32,262.42,4311.0,261.8942,261.8942,261.1972,261.2968,4311.0
2024-06-28 12:10:00,262.25,262.25,261.97,262.2,7315.0,261.1275,261.1275,260.8487,261.0777,7315.0
2024-06-28 12:15:00,262.39,262.39,261.48,261.74,4191.0,261.2669,261.2669,260.3608,260.6197,4191.0
2024-06-28 12:20:00,261.64,262.04,261.61,262.0,2081.0,260.5201,260.9184,260.4903,260.8786,2081.0
2024-06-28 12:25:00,262.04,262.44,262.04,262.44,10891.0,260.9184,261.3167,260.9184,261.3167,10891.0
2024-06-28 12:30:00,262.42,262.42,261.38,261.57,9420.0,261.2968,261.2968,260.2612,260.4504,9420.0
2024-06-28 12:35:00,261.54,261.62,260.5,260.6,20381.0,260.4206,260.5002,259.385,259.4846,20381.0
2024-06-28 12:40:00,260.58,260.99,260.3,260.95,19084.0,259.4647,259.8729,259.1859,259.8331,19084.0
2024-06-28 12:45:00,260.98,261.0,260.51,260.95,18738.0,259.863,259.8829,259.395,259.8331,18738.0
2024-06-28 12:50:00,260.86,260.99,260.71,260.99,5425.0,259.7435,259.8729,259.5941,259.8729,5425.0
2024-06-28 12:55:00,261.03,261.22,260.89,261.22,2225.0,259.9127,260.1019,259.7733,260.1019,2225.0
2024-06-28 13:00:00,261.12,261.12,260.69,260.86,6130.0,260.0024,260.0024,259.5742,259.7435,6130.0
2024-06-28 13:05:00,260.81,261.85,260.75,261.85,2745.0,259.6937,260.7292,259.6339,260.7292,2745.0
2024-06-28 13:10:00,261.87,261.91,261.72,261.88,4160.0,260.7491,260.789,260.5998,260.7591,4160.0
2024-06-28 13:15:00,261.86,262.02,261.83,261.98,4500.0,260.7392,260.8985,260.7093,260.8587,4500.0
2024-06-28 13:20:00,262.05,262.32,262.05,262.3,1826.0,260.9284,261.1972,260.9284,261.1773,1826.0
2024-06-28 13:25:00,262.25,262.42,261.98,262.0,3158.0,261.1275,261.2968,260.8587,260.8786,3158.0
2024-06-28 13:30:00,261.92,262.23,261.84,262.14,2000.0,260.7989,261.1076,260.7193,261.018,2000.0
2024-06-28 13:35:00,261.98,262.15,261.89,262.07,900.0,260.8587,261.0279,260.7691,260.9483,900.0
2024-06-28 13:40:00,261.81,261.88,261.73,261.75,700.0,260.6894,260.7591,260.6097,260.6297,700.0
2024-06-28 13:45:00,261.73,261.73,261.55,261.58,4800.0,260.6097,260.6097,260.4305,260.4604,4800.0
2024-06-28 13:50:00,261.57,261.88,261.53,261.73,2500.0,260.4504,260.7591,260.4106,260.6097,2500.0
2024-06-28 13:55:00,261.68,261.81,261.66,261.76,1456.0,260.56,260.6894,260.54,260.6396,1456.0
2024-06-28 14:00:00,261.76,262.04,261.57,261.93,5657.0,260.6396,260.9184,260.4504,260.8089,5657.0
2024-06-28 14:05:00,261.83,261.83,261.65,261.82,1600.0,260.7093,260.7093,260.5301,260.6994,1600.0
2024-06-28 14:10:00,261.91,262.11,261.85,262.11,1500.0,260.789,260.9881,260.7292,260.9881,1500.0
2024-06-28 14:15:00,262.12,262.19,261.76,261.76,2000.0,260.9981,261.0678,260.6396,260.6396,2000.0
2024-06-28 14:20:00,261.65,261.65,260.81,260.93,7378.0,260.5301,260.5301,259.6937,259.8132,7378.0
2024-06-28 14:25:00,261.01,261.41,261.01,261.09,4924.0,259.8928,260.2911,259.8928,259.9725,4924.0
2024-06-28 14:30:00,261.04,261.24,261.04,261.24,1434.0,259.9227,260.1218,259.9227,260.1218,1434.0
2024-06-28 14:35:00,261.22,261.43,261.2,261.36,1600.0,260.1019,260.311,260.082,260.2413,1600.0
2024-06-28 14:40:00,261.43,261.45,261.19,261.21,1800.0,260.311,260.3309,260.0721,260.092,1800.0
2024-06-28 14:45:00,261.16,261.23,261.08,261.1,1600.0,260.0422,260.1119,259.9625,259.9824,1600.0
2024-06-28 14:50:00,261.06,261.21,261.0,261.02,1600.0,259.9426,260.092,259.8829,259.9028,1600.0
2024-06-28 14:55:00,261.0,261.16,260.99,261.13,800.0,259.8829,260.0422,259.8729,260.0123,800.0
2024-06-28 15:00:00,261.15,261.15,260.84,260.92,6471.0,260.0322,260.0322,259.7235,259.8032,6471.0
2024-06-28 15:05:00,260.88,261.15,260.85,260.99,1400.0,259.7634,260.0322,259.7335,259.8729,1400.0
2024-06-28 15:10:00,260.93,260.99,260.69,260.9,2400.0,259.8132,259.8729,259.5742,259.7833,2400.0
2024-06-28 15:15:00,260.85,260.97,260.66,260.97,4573.0,259.7335,259.853,259.5443,259.853,4573.0
2024-06-28 15:20:00,261.0,261.1,260.59,260.71,8668.0,259.8829,259.9824,259.4746,259.5941,8668.0
2024-06-28 15:25:00,260.84,260.84,260.5,260.56,33351.0,259.7235,259.7235,259.385,259.4447,33351.0
2024-06-28 15:30:00,260.52,260.55,258.98,259.5,26300.0,259.4049,259.4348,257.8715,258.3893,26300.0
2024-06-28 15:35:00,259.52,260.47,259.52,260.47,11496.0,258.4092,259.3551,258.4092,259.3551,11496.0
2024-06-28 15:40:00,260.51,261.08,260.48,260.87,9736.0,259.395,259.9625,259.3651,259.7534,9736.0
2024-06-28 15:45:00,260.81,261.14,260.71,261.13,12580.0,259.6937,260.0223,259.5941,260.0123,12580.0
2024-06-28 15:50:00,261.12,261.52,260.9,261.0,14579.0,260.0024,260.4006,259.7833,259.8829,14579.0
2024-06-28 15:55:00,261.13,261.31,260.56,260.72,31760.0,260.0123,260.1915,259.4447,259.6041,31760.0
2024-07-01 09:30:00,260.75,260.96,258.65,258.85,21238.0,259.6339,259.843,257.5429,257.7421,21238.0
2024-07-01 09:35:00,259.09,259.89,258.92,259.49,11072.0,257.981,258.7776,257.8118,258.3793,11072.0
2024-07-01 09:40:00,259.24,259.24,257.44,257.51,25135.0,258.1304,258.1304,256.3381,256.4078,25135.0
2024-07-01 09:45:00,257.47,257.83,256.13,256.13,14805.0,256.368,256.7264,255.0337,255.0337,14805.0
2024-07-01 09:50:00,256.13,256.65,255.71,256.42,20524.0,255.0337,255.5515,254.6155,255.3225,20524.0
2024-07-01 09:55:00,256.36,257.42,256.36,257.27,9063.0,255.2627,256.3182,255.2627,256.1688,9063.0
2024-07-01 10:00:00,257.43,258.01,257.43,257.81,16111.0,256.3281,256.9057,256.3281,256.7065,16111.0
2024-07-01 10:05:00,258.0,258.5,257.87,258.0,9628.0,256.8957,257.3936,256.7663,256.8957,9628.0
2024-07-01 10:10:00,257.63,257.63,255.88,255.9,23916.0,256.5273,256.5273,254.7848,254.8047,23916.0
2024-07-01 10:15:00,255.74,258.04,255.74,257.81,25328.0,254.6454,256.9355,254.6454,256.7065,25328.0
2024-07-01 10:20:00,257.8,258.36,257.54,257.88,3512.0,256.6966,257.2542,256.4377,256.7762,3512.0
2024-07-01 10:25:00,257.72,258.31,257.72,257.91,5011.0,256.6169,257.2044,256.6169,256.8061,5011.0
2024-07-01 10:30:00,258.13,258.45,257.88,257.97,10115.0,257.0251,257.3438,256.7762,256.8658,10115.0
2024-07-01 10:35:00,257.97,258.9,257.71,257.78,10188.0,256.8658,257.7919,256.6069,256.6766,10188.0
2024-07-01 10:40:00,257.82,258.3,257.56,258.3,19536.0,256.7165,257.1944,256.4576,257.1944,19536.0
2024-07-01 10:45:00,258.23,258.56,257.81,257.81,9169.0,257.1247,257.4533,256.7065,256.7065,9169.0
2024-07-01 10:50:00,257.93,258.34,257.12,257.13,11724.0,256.826,257.2342,256.0195,256.0294,11724.0
2024-07-01 10:55:00,257.18,258.03,257.18,257.9,3685.0,256.0792,256.9256,256.0792,256.7961,3685.0
2024-07-01 11:00:00,257.77,257.86,257.34,257.84,2613.0,256.6667,256.7563,256.2385,256.7364,2613.0
2024-07-01 11:05:00,257.63,257.83,257.45,257.49,4030.0,256.5273,256.7264,256.3481,256.3879,4030.0
2024-07-01 11:10:00,257.62,258.56,257.62,258.52,5768.0,256.5173,257.4533,256.5173,257.4135,5768.0
2024-07-01 11:15:00,258.84,258.86,258.68,258.86,1067.0,257.7321,257.752,257.5728,257.752,1067.0
2024-07-01 11:20:00,259.03,259.08,258.35,258.36,7942.0,257.9213,257.9711,257.2442,257.2542,7942.0
2024-07-01 11:25:00,258.66,259.46,258.66,259.44,700.0,257.5529,258.3495,257.5529,258.3295,700.0
2024-07-01 11:30:00,259.09,259.35,258.89,259.35,828.0,257.981,258.2399,257.7819,258.2399,828.0
2024-07-01 11:35:00,259.34,259.5,258.9,259.0,2915.0,258.23,258.3893,257.7919,257.8914,2915.0
2024-07-01 11:40:00,258.94,259.51,258.94,258.99,9376.0,257.8317,258.3992,257.8317,257.8815,9376.0
2024-07-01 11:45:00,259.05,259.66,259.05,259.37,3806.0,257.9412,258.5486,257.9412,258.2598,3806.0
2024-07-01 11:50:00,259.57,259.88,259.43,259.69,3100.0,258.459,258.7677,258.3196,258.5785,3100.0
2024-07-01 11:55:00,259.56,259.88,259.4,259.83,2200.0,258.449,258.7677,258.2897,258.7179,2200.0
2024-07-01 12:00:00,259.87,260.14,259.86,260.0,3714.0,258.7577,259.0265,258.7477,258.8871,3714.0
2024-07-01 12:05:00,259.98,260.76,259.95,260.74,7414.0,258.8672,259.6439,258.8374,259.624,7414.0
2024-07-01 12:10:00,260.57,260.93,260.35,260.89,5399.0,259.4547,259.8132,259.2356,259.7733,5399.0
2024-07-01 12:15:00,260.84,261.12,260.73,260.86,2800.0,259.7235,260.0024,259.614,259.7435,2800.0
2024-07-01 12:20:00,260.89,260.91,260.63,260.77,1422.0,259.7733,259.7932,259.5144,259.6538,1422.0
2024-07-01 12:25:00,260.77,260.77,260.63,260.63,1800.0,259.6538,259.6538,259.5144,259.5144,1800.0
2024-07-01 12:30:00,260.54,260.73,260.49,260.49,907.0,259.4248,259.614,259.375,259.375,907.0
2024-07-01 12:35:00,260.22,260.4,260.21,260.3,1769.0,259.1062,259.2854,259.0962,259.1859,1769.0
2024-07-01 12:40:00,260.36,260.36,260.12,260.13,1965.0,259.2456,259.2456,259.0066,259.0166,1965.0
2024-07-01 12:45:00,260.27,260.37,260.26,260.31,1800.0,259.156,259.2556,259.146,259.1958,1800.0
2024-07-01 12:50:00,260.36,260.46,260.25,260.46,700.0,259.2456,259.3452,259.1361,259.3452,700.0
2024-07-01 12:55:00,260.48,260.55,260.04,260.05,1256.0,259.3651,259.4348,258.927,258.9369,1256.0
2024-07-01 13:00:00,260.05,260.09,259.7,259.7,7229.0,258.9369,258.9768,258.5884,258.5884,7229.0
2024-07-01 13:05:00,259.57,259.7,259.45,259.59,3495.0,258.459,258.5884,258.3395,258.4789,3495.0
2024-07-01 13:10:00,259.75,259.88,259.62,259.69,900.0,258.6382,258.7677,258.5088,258.5785,900.0
2024-07-01 13:15:00,259.71,259.93,259.7,259.79,6265.0,258.5984,258.8174,258.5884,258.678,6265.0
2024-07-01 13:20:00,259.7,259.71,259.33,259.59,1100.0,258.5884,258.5984,258.22,258.4789,1100.0
2024-07-01 13:25:00,259.69,260.31,259.69,260.2,1798.0,258.5785,259.1958,258.5785,259.0863,1798.0
2024-07-01 13:30:00,260.17,260.17,260.17,260.17,100.0,259.0564,259.0564,259.0564,259.0564,100.0
2024-07-01 13:35:00,260.01,260.28,259.99,260.02,6980.0,258.8971,259.1659,258.8772,258.9071,6980.0
2024-07-01 13:40:00,260.12,260.27,260.04,260.27,971.0,259.0066,259.156,258.927,259.156,971.0
2024-07-01 13:45:00,260.17,260.24,260.11,260.11,400.0,259.0564,259.1261,258.9967,258.9967,400.0
2024-07-01 13:50:00,260.08,260.08,259.93,259.93,900.0,258.9668,258.9668,258.8174,258.8174,900.0
2024-07-01 13:55:00,259.72,259.86,259.69,259.8,1400.0,258.6083,258.7477,258.5785,258.688,1400.0
2024-07-01 14:00:00,259.87,259.87,259.83,259.83,200.0,258.7577,258.7577,258.7179,258.7179,200.0
2024-07-01 14:05:00,259.93,260.19,259.76,260.19,2550.0,258.8174,259.0763,258.6482,259.0763,2550.0
2024-07-01 14:10:00,260.3,260.72,260.3,260.37,4900.0,259.1859,259.6041,259.1859,259.2556,4900.0
2024-07-01 14:15:00,260.72,260.93,260.72,260.93,2000.0,259.6041,259.8132,259.6041,259.8132,2000.0
2024-07-01 14:20:00,260.94,260.94,260.36,260.37,7667.0,259.8231,259.8231,259.2456,259.2556,7667.0
2024-07-01 14:25:00,260.42,260.46,260.07,260.09,3200.0,259.3053,259.3452,258.9568,258.9768,3200.0
2024-07-01 14:30:00,259.99,260.36,259.99,260.36,2300.0,258.8772,259.2456,258.8772,259.2456,2300.0
2024-07-01 14:35:00,260.18,260.58,260.18,260.44,2900.0,259.0664,259.4647,259.0664,259.3253,2900.0
2024-07-01 14:40:00,260.43,260.54,260.37,260.54,1091.0,259.3153,259.4248,259.2556,259.4248,1091.0
2024-07-01 14:45:00,260.41,260.48,260.26,260.48,1400.0,259.2954,259.3651,259.146,259.3651,1400.0
2024-07-01 14:50:00,260.19,260.44,260.17,260.37,2014.0,259.0763,259.3253,259.0564,259.2556,2014.0
2024-07-01 14:55:00,260.46,260.7,260.37,260.7,1300.0,259.3452,259.5841,259.2556,259.5841,1300.0
2024-07-01 15:00:00,260.56,260.6,260.45,260.52,2042.0,259.4447,259.4846,259.3352,259.4049,2042.0
2024-07-01 15:05:00,260.63,261.11,260.63,260.97,2163.0,259.5144,259.9924,259.5144,259.853,2163.0
2024-07-01 15:10:00,261.06,261.25,260.99,261.25,1222.0,259.9426,260.1318,259.8729,260.1318,1222.0
2024-07-01 15:15:00,261.18,261.18,260.98,261.01,675.0,260.0621,260.0621,259.863,259.8928,675.0
2024-07-01 15:20:00,261.08,261.08,260.91,261.03,4467.0,259.9625,259.9625,259.7932,259.9127,4467.0
2024-07-01 15:25:00,260.95,260.95,260.2,260.57,4889.0,259.8331,259.8331,259.0863,259.4547,4889.0
2024-07-01 15:30:00,260.47,260.62,260.3,260.59,1600.0,259.3551,259.5045,259.1859,259.4746,1600.0
2024-07-01 15:35:00,260.65,260.68,260.23,260.23,2174.0,259.5344,259.5642,259.1162,259.1162,2174.0
2024-07-01 15:40:00,260.26,260.44,260.15,260.19,3300.0,259.146,259.3253,259.0365,259.0763,3300.0
2024-07-01 15:45:00,260.03,260.1,259.7,259.84,7200.0,258.917,258.9867,258.5884,258.7278,7200.0
2024-07-01 15:50:00,259.95,261.02,259.95,260.96,14045.0,258.8374,259.9028,258.8374,259.843,14045.0
2024-07-01 15:55:00,261.07,261.32,260.96,260.98,17985.0,259.9526,260.2015,259.843,259.863,17985.0
2024-07-02 09:30:00,259.06,260.88,258.71,260.7,15732.0,257.9512,259.7634,257.6027,259.5841,15732.0
2024-07-02 09:35:00,260.6,261.54,260.31,261.54,9448.0,259.4846,260.4206,259.1958,260.4206,9448.0
2024-07-02 09:40:00,261.29,262.02,261.01,261.75,9600.0,260.1716,260.8985,259.8928,260.6297,9600.0
2024-07-02 09:45:00,262.03,262.71,261.68,261.7,10004.0,260.9085,261.5855,260.56,260.5799,10004.0
2024-07-02 09:50:00,261.76,261.84,261.29,261.67,4162.0,260.6396,260.7193,260.1716,260.55,4162.0
2024-07-02 09:55:00,261.53,261.67,260.97,261.32,3396.0,260.4106,260.55,259.853,260.2015,3396.0
2024-07-02 10:00:00,261.34,261.41,260.71,261.06,14041.0,260.2214,260.2911,259.5941,259.9426,14041.0
2024-07-02 10:05:00,261.1,261.18,260.57,260.57,3649.0,259.9824,260.0621,259.4547,259.4547,3649.0
2024-07-02 10:10:00,260.23,260.27,259.63,259.81,13869.0,259.1162,259.156,258.5187,258.698,13869.0
2024-07-02 10:15:00,259.74,260.3,259.45,260.29,2650.0,258.6283,259.1859,258.3395,259.1759,2650.0
2024-07-02 10:20:00,260.35,260.35,259.39,259.48,8612.0,259.2356,259.2356,258.2798,258.3694,8612.0
2024-07-02 10:25:00,259.67,259.91,259.65,259.88,1400.0,258.5586,258.7975,258.5386,258.7677,1400.0
2024-07-02 10:30:00,259.84,260.31,259.84,260.12,1150.0,258.7278,259.1958,258.7278,259.0066,1150.0
2024-07-02 10:35:00,260.5,260.5,260.17,260.25,1107.0,259.385,259.385,259.0564,259.1361,1107.0
2024-07-02 10:40:00,260.45,260.45,260.25,260.3,800.0,259.3352,259.3352,259.1361,259.1859,800.0
2024-07-02 10:45:00,260.38,260.67,260.29,260.57,1350.0,259.2655,259.5543,259.1759,259.4547,1350.0
2024-07-02 10:50:00,260.7,260.98,260.7,260.98,200.0,259.5841,259.863,259.5841,259.863,200.0
2024-07-02 10:55:00,261.02,261.25,261.02,261.08,4084.0,259.9028,260.1318,259.9028,259.9625,4084.0
2024-07-02 11:00:00,261.16,261.22,260.91,260.91,1500.0,260.0422,260.1019,259.7932,259.7932,1500.0
2024-07-02 11:05:00,261.37,261.42,261.26,261.42,600.0,260.2513,260.3011,260.1418,260.3011,600.0
2024-07-02 11:10:00,261.32,261.32,260.93,260.93,1869.0,260.2015,260.2015,259.8132,259.8132,1869.0
2024-07-02 11:15:00,260.97,261.01,260.93,260.95,500.0,259.853,259.8928,259.8132,259.8331,500.0
2024-07-02 11:20:00,260.96,261.19,260.44,261.19,8892.0,259.843,260.0721,259.3253,260.0721,8892.0
2024-07-02 11:25:00,261.22,261.22,260.96,261.07,1500.0,260.1019,260.1019,259.843,259.9526,1500.0
2024-07-02 11:30:00,261.2,261.36,261.2,261.21,3200.0,260.082,260.2413,260.082,260.092,3200.0
2024-07-02 11:35:00,261.15,261.69,261.15,261.66,7915.0,260.0322,260.5699,260.0322,260.54,7915.0
2024-07-02 11:40:00,261.75,261.82,261.26,261.28,1600.0,260.6297,260.6994,260.1418,260.1617,1600.0
2024-07-02 11:45:00,261.35,261.45,261.1,261.26,1400.0,260.2314,260.3309,259.9824,260.1418,1400.0
2024-07-02 11:50:00,261.27,261.29,261.25,261.29,400.0,260.1517,260.1716,260.1318,260.1716,400.0
2024-07-02 11:55:00,261.2,261.2,260.58,260.58,1981.0,260.082,260.082,259.4647,259.4647,1981.0
2024-07-02 12:00:00,260.53,260.83,260.39,260.83,4100.0,259.4149,259.7136,259.2755,259.7136,4100.0
2024-07-02 12:05:00,260.85,260.9,260.74,260.74,1000.0,259.7335,259.7833,259.624,259.624,1000.0
2024-07-02 12:10:00,260.8,260.8,260.39,260.47,4283.0,259.6837,259.6837,259.2755,259.3551,4283.0
2024-07-02 12:15:00,260.47,260.68,260.47,260.53,900.0,259.3551,259.5642,259.3551,259.4149,900.0
2024-07-02 12:20:00,260.76,260.76,260.65,260.69,400.0,259.6439,259.6439,259.5344,259.5742,400.0
2024-07-02 12:25:00,260.56,261.08,260.54,261.08,1500.0,259.4447,259.9625,259.4248,259.9625,1500.0
2024-07-02 12:30:00,261.1,261.29,261.07,261.29,1057.0,259.9824,260.1716,259.9526,260.1716,1057.0
2024-07-02 12:35:00,261.12,261.19,261.11,261.19,800.0,260.0024,260.0721,259.9924,260.0721,800.0
2024-07-02 12:40:00,261.23,261.23,261.13,261.13,400.0,260.1119,260.1119,260.0123,260.0123,400.0
2024-07-02 12:45:00,261.16,261.19,261.16,261.19,200.0,260.0422,260.0721,260.0422,260.0721,200.0
2024-07-02 12:50:00,261.34,261.46,261.34,261.46,400.0,260.2214,260.3409,260.2214,260.3409,400.0
2024-07-02 12:55:00,261.47,261.67,261.45,261.45,1500.0,260.3509,260.55,260.3309,260.3309,1500.0
2024-07-02 13:00:00,261.55,261.62,261.35,261.59,1000.0,260.4305,260.5002,260.2314,260.4703,1000.0
2024-07-02 13:05:00,261.6,262.04,261.6,262.02,1500.0,260.4803,260.9184,260.4803,260.8985,1500.0
2024-07-02 13:10:00,262.27,262.55,262.25,262.39,2700.0,261.1474,261.4262,261.1275,261.2669,2700.0
2024-07-02 13:15:00,262.47,262.57,262.34,262.34,1885.0,261.3466,261.4461,261.2171,261.2171,1885.0
2024-07-02 13:20:00,262.38,262.41,262.3,262.41,400.0,261.257,261.2868,261.1773,261.2868,400.0
2024-07-02 13:25:00,262.37,262.37,262.19,262.24,1300.0,261.247,261.247,261.0678,261.1176,1300.0
2024-07-02 13:30:00,261.99,262.06,261.99,262.01,604.0,260.8686,260.9383,260.8686,260.8885,604.0
2024-07-02 13:35:00,262.01,262.07,261.85,262.07,754.0,260.8885,260.9483,260.7292,260.9483,754.0
2024-07-02 13:40:00,262.1,262.24,262.1,262.14,2874.0,260.9782,261.1176,260.9782,261.018,2874.0
2024-07-02 13:45:00,262.05,262.05,261.94,262.02,600.0,260.9284,260.9284,260.8188,260.8985,600.0
2024-07-02 13:50:00,262.13,262.22,261.9,262.18,11498.0,261.008,261.0976,260.779,261.0578,11498.0
2024-07-02 13:55:00,262.16,262.43,262.16,262.33,1200.0,261.0379,261.3067,261.0379,261.2072,1200.0
2024-07-02 14:00:00,262.35,262.56,262.31,262.56,2645.0,261.2271,261.4362,261.1873,261.4362,2645.0
2024-07-02 14:05:00,262.55,262.61,262.53,262.58,900.0,261.4262,261.486,261.4063,261.4561,900.0
2024-07-02 14:10:00,262.58,262.93,262.58,262.77,12150.0,261.4561,261.8046,261.4561,261.6453,12150.0
2024-07-02 14:15:00,262.71,262.71,262.52,262.52,3300.0,261.5855,261.5855,261.3964,261.3964,3300.0
2024-07-02 14:20:00,262.72,262.86,262.72,262.86,400.0,261.5955,261.7349,261.5955,261.7349,400.0
2024-07-02 14:25:00,262.86,262.88,262.79,262.81,1300.0,261.7349,261.7548,261.6652,261.6851,1300.0
2024-07-02 14:30:00,262.91,262.92,262.57,262.75,2176.0,261.7847,261.7946,261.4461,261.6254,2176.0
2024-07-02 14:35:00,262.64,262.71,262.63,262.66,1117.0,261.5158,261.5855,261.5059,261.5358,1117.0
2024-07-02 14:40:00,262.56,262.8,262.56,262.8,400.0,261.4362,261.6752,261.4362,261.6752,400.0
2024-07-02 14:45:00,262.82,263.0,262.76,263.0,4316.0,261.6951,261.8743,261.6353,261.8743,4316.0
2024-07-02 14:50:00,263.17,263.37,263.17,263.35,1450.0,262.0436,262.2427,262.0436,262.2228,1450.0
2024-07-02 14:55:00,263.31,263.65,263.2,263.23,4000.0,262.183,262.5215,262.0734,262.1033,4000.0
2024-07-02 15:00:00,263.22,263.55,263.21,263.3,6759.0,262.0934,262.4219,262.0834,262.173,6759.0
2024-07-02 15:05:00,263.31,263.43,263.29,263.29,1600.0,262.183,262.3025,262.1631,262.1631,1600.0
2024-07-02 15:10:00,263.27,263.36,263.19,263.36,2900.0,262.1431,262.2328,262.0635,262.2328,2900.0
2024-07-02 15:15:00,263.34,263.34,263.06,263.1,3250.0,262.2128,262.2128,261.934,261.9739,3250.0
2024-07-02 15:20:00,263.16,263.31,263.16,263.27,1733.0,262.0336,262.183,262.0336,262.1431,1733.0
2024-07-02 15:25:00,263.25,263.42,263.23,263.37,2700.0,262.1232,262.2925,262.1033,262.2427,2700.0
2024-07-02 15:30:00,263.27,263.43,263.27,263.37,7500.0,262.1431,262.3025,262.1431,262.2427,7500.0
2024-07-02 15:35:00,263.36,263.51,263.3,263.3,19791.0,262.2328,262.3821,262.173,262.173,19791.0
2024-07-02 15:40:00,263.25,263.29,262.89,263.27,4771.0,262.1232,262.1631,261.7648,262.1431,4771.0
2024-07-02 15:45:00,263.15,263.16,262.81,262.82,6928.0,262.0237,262.0336,261.6851,261.6951,6928.0
2024-07-02 15:50:00,262.81,263.44,262.74,263.41,17614.0,261.6851,262.3124,261.6154,262.2825,17614.0
2024-07-02 15:55:00,263.39,263.65,263.23,263.62,20659.0,262.2626,262.5215,262.1033,262.4917,20659.0
2024-07-03 09:30:00,264.32,265.78,264.32,265.7,10437.0,263.1887,264.6424,263.1887,264.5627,10437.0
2024-07-03 09:35:00,265.3,265.33,263.91,263.91,10979.0,264.1645,264.1943,262.7804,262.7804,10979.0
2024-07-03 09:40:00,263.81,264.36,263.28,264.29,7646.0,262.6808,263.2285,262.1531,263.1588,7646.0
2024-07-03 09:45:00,264.42,264.81,264.1,264.81,4745.0,263.2882,263.6766,262.9696,263.6766,4745.0
2024-07-03 09:50:00,264.96,265.31,264.64,264.7,5552.0,263.8259,264.1744,263.5073,263.567,5552.0
2024-07-03 09:55:00,264.5,265.13,264.49,264.71,2847.0,263.3679,263.9952,263.3579,263.577,2847.0
2024-07-03 10:00:00,264.9,265.12,264.21,264.96,6850.0,263.7662,263.9852,263.0791,263.8259,6850.0
2024-07-03 10:05:00,264.97,265.09,264.79,264.79,2215.0,263.8359,263.9554,263.6566,263.6566,2215.0
2024-07-03 10:10:00,264.82,265.26,264.67,265.26,2056.0,263.6865,264.1246,263.5372,264.1246,2056.0
2024-07-03 10:15:00,265.24,265.29,265.02,265.15,1673.0,264.1047,264.1545,263.8857,264.0151,1673.0
2024-07-03 10:20:00,265.18,265.36,265.0,265.1,2866.0,264.045,264.2242,263.8657,263.9653,2866.0
2024-07-03 10:25:00,265.0,265.0,264.33,264.97,3800.0,263.8657,263.8657,263.1986,263.8359,3800.0
2024-07-03 10:30:00,264.74,264.88,264.46,264.74,2293.0,263.6069,263.7463,263.3281,263.6069,2293.0
2024-07-03 10:35:00,264.65,265.15,264.6,265.14,2600.0,263.5172,264.0151,263.4675,264.0051,2600.0
2024-07-03 10:40:00,265.02,265.75,264.83,265.4,13379.0,263.8857,264.6125,263.6965,264.264,13379.0
2024-07-03 10:45:00,265.63,266.43,265.63,266.43,8970.0,264.493,265.2896,264.493,265.2896,8970.0
2024-07-03 10:50:00,266.45,266.51,266.02,266.51,9013.0,265.3095,265.3693,264.8814,265.3693,9013.0
2024-07-03 10:55:00,266.52,267.29,266.5,267.06,15272.0,265.3792,266.1459,265.3593,265.9169,15272.0
2024-07-03 11:00:00,267.01,267.3,266.6,266.67,5147.0,265.8671,266.1559,265.4589,265.5286,5147.0
2024-07-03 11:05:00,266.55,267.24,266.55,267.24,5675.0,265.4091,266.0962,265.4091,266.0962,5675.0
2024-07-03 11:10:00,267.27,267.55,267.2,267.55,3850.0,266.126,266.4048,266.0563,266.4048,3850.0
2024-07-03 11:15:00,267.53,268.03,267.53,268.01,4676.0,266.3849,266.8828,266.3849,266.8629,4676.0
2024-07-03 11:20:00,268.0,268.25,267.98,268.02,12364.0,266.8529,267.1018,266.833,266.8728,12364.0
2024-07-03 11:25:00,267.95,268.19,267.56,268.19,8285.0,266.8031,267.0421,266.4148,267.0421,8285.0
2024-07-03 11:30:00,268.09,268.16,267.78,267.82,1900.0,266.9425,267.0122,266.6338,266.6737,1900.0
2024-07-03 11:35:00,267.89,267.91,267.69,267.7,7666.0,266.7434,266.7633,266.5442,266.5542,7666.0
2024-07-03 11:40:00,267.59,268.07,267.52,268.07,5558.0,266.4447,266.9226,266.375,266.9226,5558.0
2024-07-03 11:45:00,268.14,268.26,267.95,268.23,3953.0,266.9923,267.1118,266.8031,267.0819,3953.0
2024-07-03 11:50:00,268.31,268.79,268.31,268.7,5337.0,267.1616,267.6395,267.1616,267.5499,5337.0
2024-07-03 11:55:00,268.71,268.95,268.71,268.87,3761.0,267.5599,267.7988,267.5599,267.7192,3761.0
2024-07-03 12:00:00,268.78,269.11,268.76,269.0,7482.0,267.6296,267.9582,267.6097,267.8486,7482.0
2024-07-03 12:05:00,269.08,269.18,268.98,269.17,6861.0,267.9283,268.0279,267.8287,268.0179,6861.0
2024-07-03 12:10:00,269.25,269.32,268.88,269.26,6155.0,268.0976,268.1673,267.7291,268.1075,6155.0
2024-07-03 12:15:00,269.21,269.58,269.21,269.58,6209.0,268.0577,268.4261,268.0577,268.4261,6209.0
2024-07-03 12:20:00,269.61,269.8,269.6,269.78,16462.0,268.456,268.6452,268.4461,268.6253,16462.0
2024-07-03 12:25:00,269.78,270.36,269.75,270.34,8957.0,268.6253,269.2028,268.5954,269.1829,8957.0
2024-07-03 12:30:00,270.31,270.4,269.4,269.57,11267.0,269.153,269.2426,268.2469,268.4162,11267.0
2024-07-03 12:35:00,269.59,269.76,269.47,269.54,2832.0,268.4361,268.6054,268.3166,268.3863,2832.0
2024-07-03 12:40:00,269.36,269.36,268.22,268.24,5616.0,268.2071,268.2071,267.072,267.0919,5616.0
2024-07-03 12:45:00,268.0,268.25,267.81,268.03,7584.0,266.8529,267.1018,266.6637,266.8828,7584.0
2024-07-03 12:50:00,267.99,268.59,267.99,268.57,25745.0,266.8429,267.4404,266.8429,267.4205,25745.0
2024-07-03 12:55:00,268.6,269.65,268.6,269.65,29573.0,267.4503,268.4958,267.4503,268.4958,29573.0
2024-07-05 09:30:00,271.09,271.99,270.6,270.84,13933.0,269.9297,270.8258,269.4418,269.6807,13933.0
2024-07-05 09:35:00,270.77,271.11,270.4,270.81,10690.0,269.611,269.9496,269.2426,269.6509,10690.0
2024-07-05 09:40:00,270.86,270.9,269.36,269.56,15326.0,269.7007,269.7405,268.2071,268.4062,15326.0
2024-07-05 09:45:00,269.49,269.49,268.1,269.28,5961.0,268.3365,268.3365,266.9525,268.1274,5961.0
2024-07-05 09:50:00,269.19,269.55,268.98,269.06,4908.0,268.0378,268.3963,267.8287,267.9084,4908.0
2024-07-05 09:55:00,269.7,270.09,269.56,269.72,9537.0,268.5456,268.934,268.4062,268.5655,9537.0
2024-07-05 10:00:00,269.87,270.32,269.61,269.82,24362.0,268.7149,269.163,268.456,268.6651,24362.0
2024-07-05 10:05:00,270.0,270.18,268.72,268.72,16340.0,268.8443,269.0236,267.5698,267.5698,16340.0
2024-07-05 10:10:00,268.68,269.09,268.45,269.08,10984.0,267.53,267.9382,267.301,267.9283,10984.0
2024-07-05 10:15:00,269.03,269.16,268.8,268.95,10310.0,267.8785,268.0079,267.6495,267.7988,10310.0
2024-07-05 10:20:00,269.01,269.53,268.65,269.53,9301.0,267.8586,268.3764,267.5001,268.3764,9301.0
2024-07-05 10:25:00,269.48,269.48,268.87,269.37,4237.0,268.3266,268.3266,267.7192,268.217,4237.0
2024-07-05 10:30:00,269.21,269.8,269.21,269.66,3726.0,268.0577,268.6452,268.0577,268.5058,3726.0
2024-07-05 10:35:00,269.6,269.6,268.76,269.23,5588.0,268.4461,268.4461,267.6097,268.0776,5588.0
2024-07-05 10:40:00,269.19,269.63,269.1,269.31,2882.0,268.0378,268.4759,267.9482,268.1573,2882.0
2024-07-05 10:45:00,269.49,269.91,269.49,269.78,3813.0,268.3365,268.7547,268.3365,268.6253,3813.0
2024-07-05 10:50:00,269.73,269.74,269.4,269.74,4862.0,268.5755,268.5855,268.2469,268.5855,4862.0
2024-07-05 10:55:00,269.7,269.72,269.43,269.43,2100.0,268.5456,268.5655,268.2768,268.2768,2100.0
2024-07-05 11:00:00,269.38,269.51,269.13,269.28,3918.0,268.227,268.3564,267.9781,268.1274,3918.0
2024-07-05 11:05:00,269.28,269.71,269.15,269.55,8010.0,268.1274,268.5556,267.998,268.3963,8010.0
2024-07-05 11:10:00,269.48,269.84,269.48,269.78,4138.0,268.3266,268.685,268.3266,268.6253,4138.0
2024-07-05 11:15:00,269.8,269.81,269.6,269.61,9791.0,268.6452,268.6552,268.4461,268.456,9791.0
2024-07-05 11:20:00,269.59,269.66,269.36,269.56,7990.0,268.4361,268.5058,268.2071,268.4062,7990.0
2024-07-05 11:25:00,269.43,269.8,269.42,269.8,6696.0,268.2768,268.6452,268.2668,268.6452,6696.0
2024-07-05 11:30:00,269.69,269.99,269.69,269.99,6058.0,268.5357,268.8344,268.5357,268.8344,6058.0
2024-07-05 11:35:00,270.0,270.15,269.81,269.85,2370.0,268.8443,268.9937,268.6552,268.695,2370.0
2024-07-05 11:40:00,269.87,270.11,269.81,270.11,2910.0,268.7149,268.9539,268.6552,268.9539,2910.0
2024-07-05 11:45:00,270.14,270.27,270.03,270.26,1300.0,268.9837,269.1132,268.8742,269.1032,1300.0
2024-07-05 11:50:00,270.27,270.39,270.24,270.24,2495.0,269.1132,269.2327,269.0833,269.0833,2495.0
2024-07-05 11:55:00,270.16,270.58,270.14,270.52,2713.0,269.0037,269.4219,268.9837,269.3621,2713.0
2024-07-05 12:00:00,270.53,270.75,270.49,270.56,3450.0,269.3721,269.5911,269.3322,269.4019,3450.0
2024-07-05 12:05:00,270.53,270.64,270.48,270.58,1800.0,269.3721,269.4816,269.3223,269.4219,1800.0
2024-07-05 12:10:00,270.75,271.18,270.75,271.18,1400.0,269.5911,270.0193,269.5911,270.0193,1400.0
2024-07-05 12:15:00,271.2,271.44,271.03,271.44,7104.0,270.0392,270.2782,269.8699,270.2782,7104.0
2024-07-05 12:20:00,271.46,271.72,271.45,271.6,3327.0,270.2981,270.557,270.2881,270.4375,3327.0
2024-07-05 12:25:00,271.62,271.62,271.39,271.47,400.0,270.4574,270.4574,270.2284,270.3081,400.0
2024-07-05 12:30:00,271.46,271.46,271.23,271.23,600.0,270.2981,270.2981,270.0691,270.0691,600.0
2024-07-05 12:35:00,271.1,271.13,270.69,270.85,5918.0,269.9396,269.9695,269.5314,269.6907,5918.0
2024-07-05 12:40:00,270.99,271.06,270.75,270.75,3050.0,269.8301,269.8998,269.5911,269.5911,3050.0
2024-07-05 12:45:00,270.55,270.84,270.55,270.7,2857.0,269.392,269.6807,269.392,269.5413,2857.0
2024-07-05 12:50:00,270.61,270.84,270.6,270.84,550.0,269.4517,269.6807,269.4418,269.6807,550.0
2024-07-05 12:55:00,270.79,270.79,270.61,270.69,1691.0,269.631,269.631,269.4517,269.5314,1691.0
2024-07-05 13:00:00,270.68,270.78,270.55,270.59,1512.0,269.5214,269.621,269.392,269.4318,1512.0
2024-07-05 13:05:00,270.73,270.73,270.27,270.43,3081.0,269.5712,269.5712,269.1132,269.2725,3081.0
2024-07-05 13:10:00,270.43,270.63,270.43,270.6,924.0,269.2725,269.4716,269.2725,269.4418,924.0
2024-07-05 13:15:00,270.65,270.73,270.62,270.73,791.0,269.4916,269.5712,269.4617,269.5712,791.0
2024-07-05 13:20:00,270.74,270.95,270.74,270.94,630.0,269.5812,269.7903,269.5812,269.7803,630.0
2024-07-05 13:25:00,271.14,271.14,270.9,270.91,600.0,269.9795,269.9795,269.7405,269.7504,600.0
2024-07-05 13:30:00,271.03,271.06,270.91,271.01,3148.0,269.8699,269.8998,269.7504,269.85,3148.0
2024-07-05 13:35:00,271.03,271.26,271.0,271.24,1660.0,269.8699,270.0989,269.8401,270.079,1660.0
2024-07-05 13:40:00,271.22,271.22,270.78,270.94,800.0,270.0591,270.0591,269.621,269.7803,800.0
2024-07-05 13:45:00,271.08,271.13,270.98,271.13,1310.0,269.9197,269.9695,269.8201,269.9695,1310.0
2024-07-05 13:50:00,271.18,271.2,270.99,271.1,4188.0,270.0193,270.0392,269.8301,269.9396,4188.0
2024-07-05 13:55:00,271.1,271.19,271.07,271.19,1600.0,269.9396,270.0292,269.9098,270.0292,1600.0
2024-07-05 14:00:00,271.09,271.09,270.67,270.67,2700.0,269.9297,269.9297,269.5115,269.5115,2700.0
2024-07-05 14:05:00,270.75,271.01,270.75,270.92,4128.0,269.5911,269.85,269.5911,269.7604,4128.0
2024-07-05 14:10:00,270.92,271.08,270.92,271.08,800.0,269.7604,269.9197,269.7604,269.9197,800.0
2024-07-05 14:15:00,270.99,270.99,270.72,270.72,400.0,269.8301,269.8301,269.5613,269.5613,400.0
2024-07-05 14:20:00,270.8,270.8,270.2,270.2,1230.0,269.6409,269.6409,269.0435,269.0435,1230.0
2024-07-05 14:25:00,270.17,270.31,270.08,270.08,1360.0,269.0136,269.153,268.924,268.924,1360.0
2024-07-05 14:30:00,270.0,270.17,269.87,270.05,8137.0,268.8443,269.0136,268.7149,268.8941,8137.0
2024-07-05 14:35:00,270.02,270.21,269.96,270.02,3997.0,268.8643,269.0534,268.8045,268.8643,3997.0
2024-07-05 14:40:00,269.96,270.07,269.95,270.07,1792.0,268.8045,268.914,268.7946,268.914,1792.0
2024-07-05 14:45:00,270.07,270.12,269.96,270.01,904.0,268.914,268.9638,268.8045,268.8543,904.0
2024-07-05 14:50:00,270.16,270.21,270.16,270.21,584.0,269.0037,269.0534,269.0037,269.0534,584.0
2024-07-05 14:55:00,269.98,270.35,269.98,270.32,2488.0,268.8244,269.1928,268.8244,269.163,2488.0
2024-07-05 15:00:00,270.27,270.35,270.26,270.34,971.0,269.1132,269.1928,269.1032,269.1829,971.0
2024-07-05 15:05:00,270.3,270.48,270.3,270.48,546.0,269.1431,269.3223,269.1431,269.3223,546.0
2024-07-05 15:10:00,270.49,270.58,270.42,270.58,1614.0,269.3322,269.4219,269.2625,269.4219,1614.0
2024-07-05 15:15:00,270.53,270.57,270.32,270.36,1500.0,269.3721,269.4119,269.163,269.2028,1500.0
2024-07-05 15:20:00,270.3,270.42,270.3,270.35,832.0,269.1431,269.2625,269.1431,269.1928,832.0
2024-07-05 15:25:00,270.31,270.43,270.31,270.31,514.0,269.153,269.2725,269.153,269.153,514.0
2024-07-05 15:30:00,270.29,270.29,270.05,270.26,1472.0,269.1331,269.1331,268.8941,269.1032,1472.0
2024-07-05 15:35:00,270.22,270.3,270.22,270.28,741.0,269.0634,269.1431,269.0634,269.1231,741.0
2024-07-05 15:40:00,270.33,270.51,270.29,270.4,3252.0,269.1729,269.3522,269.1331,269.2426,3252.0
2024-07-05 15:45:00,270.38,270.38,270.14,270.22,4346.0,269.2227,269.2227,268.9837,269.0634,4346.0
2024-07-05 15:50:00,270.22,270.28,269.87,270.23,13953.0,269.0634,269.1231,268.7149,269.0734,13953.0
2024-07-05 15:55:00,270.17,270.22,269.63,269.67,22050.0,269.0136,269.0634,268.4759,268.5158,22050.0
2024-07-08 09:30:00,272.83,274.44,272.7,273.9,23433.0,271.6622,273.2653,271.5328,272.7276,23433.0
2024-07-08 09:35:00,273.92,274.18,273.25,273.81,22774.0,272.7476,273.0065,272.0804,272.638,22774.0
2024-07-08 09:40:00,274.08,274.7,274.04,274.7,8145.0,272.9069,273.5242,272.8671,273.5242,8145.0
2024-07-08 09:45:00,274.65,275.27,274.65,275.27,7023.0,273.4744,274.0918,273.4744,274.0918,7023.0
2024-07-08 09:50:00,275.27,275.55,274.56,274.56,3255.0,274.0918,274.3706,273.3848,273.3848,3255.0
2024-07-08 09:55:00,274.78,275.59,274.78,275.27,14560.0,273.6039,274.4104,273.6039,274.0918,14560.0
2024-07-08 10:00:00,275.26,275.3,274.04,274.66,8282.0,274.0818,274.1217,272.8671,273.4844,8282.0
2024-07-08 10:05:00,274.35,275.19,274.35,274.99,5329.0,273.1757,274.0121,273.1757,273.813,5329.0
2024-07-08 10:10:00,274.82,275.07,274.32,274.41,5644.0,273.6437,273.8926,273.1459,273.2355,5644.0
2024-07-08 10:15:00,274.14,274.59,273.96,274.02,12345.0,272.9666,273.4147,272.7874,272.8471,12345.0
2024-07-08 10:20:00,273.95,273.95,273.48,273.8,3489.0,272.7774,272.7774,272.3094,272.6281,3489.0
2024-07-08 10:25:00,273.62,274.24,273.62,274.16,7041.0,272.4488,273.0662,272.4488,272.9865,7041.0
2024-07-08 10:30:00,274.15,274.45,273.67,273.87,2350.0,272.9766,273.2753,272.4986,272.6978,2350.0
2024-07-08 10:35:00,273.94,273.94,273.14,273.31,2999.0,272.7675,272.7675,271.9709,272.1402,2999.0
2024-07-08 10:40:00,273.23,273.57,273.23,273.26,3800.0,272.0605,272.3991,272.0605,272.0904,3800.0
2024-07-08 10:45:00,273.34,273.5,273.31,273.5,1726.0,272.17,272.3294,272.1402,272.3294,1726.0
2024-07-08 10:50:00,273.49,273.62,273.23,273.47,3250.0,272.3194,272.4488,272.0605,272.2995,3250.0
2024-07-08 10:55:00,273.48,273.48,272.6,273.03,5044.0,272.3094,272.3094,271.4332,271.8614,5044.0
2024-07-08 11:00:00,273.16,273.67,272.95,273.47,3959.0,271.9908,272.4986,271.7817,272.2995,3959.0
2024-07-08 11:05:00,273.52,273.71,273.52,273.71,2000.0,272.3493,272.5385,272.3493,272.5385,2000.0
2024-07-08 11:10:00,273.61,273.77,273.55,273.69,2200.0,272.4389,272.5982,272.3791,272.5185,2200.0
2024-07-08 11:15:00,273.84,274.12,273.73,274.12,2225.0,272.6679,272.9467,272.5584,272.9467,2225.0
2024-07-08 11:20:00,274.24,274.63,274.23,274.47,1844.0,273.0662,273.4545,273.0562,273.2952,1844.0
2024-07-08 11:25:00,274.57,274.57,274.18,274.36,1354.0,273.3948,273.3948,273.0065,273.1857,1354.0
2024-07-08 11:30:00,274.47,274.52,274.3,274.32,1632.0,273.2952,273.345,273.1259,273.1459,1632.0
2024-07-08 11:35:00,274.06,274.15,273.63,273.8,1610.0,272.887,272.9766,272.4588,272.6281,1610.0
2024-07-08 11:40:00,273.88,273.98,273.82,273.98,809.0,272.7077,272.8073,272.648,272.8073,809.0
2024-07-08 11:45:00,273.9,273.98,273.78,273.78,1900.0,272.7276,272.8073,272.6082,272.6082,1900.0
2024-07-08 11:50:00,273.98,274.24,273.86,274.11,2167.0,272.8073,273.0662,272.6878,272.9368,2167.0
2024-07-08 11:55:00,274.09,274.25,274.02,274.25,2022.0,272.9168,273.0762,272.8471,273.0762,2022.0
2024-07-08 12:00:00,274.16,274.18,273.97,274.08,1180.0,272.9865,273.0065,272.7974,272.9069,1180.0
2024-07-08 12:05:00,273.88,273.94,273.4,273.4,2356.0,272.7077,272.7675,272.2298,272.2298,2356.0
2024-07-08 12:10:00,273.5,273.66,273.15,273.66,5187.0,272.3294,272.4887,271.9809,272.4887,5187.0
2024-07-08 12:15:00,273.6,273.66,273.47,273.47,9658.0,272.4289,272.4887,272.2995,272.2995,9658.0
2024-07-08 12:20:00,273.49,273.49,273.33,273.33,2400.0,272.3194,272.3194,272.1601,272.1601,2400.0
2024-07-08 12:25:00,273.46,273.46,273.04,273.21,7624.0,272.2895,272.2895,271.8713,272.0406,7624.0
2024-07-08 12:30:00,273.1,273.22,273.02,273.07,1686.0,271.9311,272.0506,271.8514,271.9012,1686.0
2024-07-08 12:35:00,273.12,273.16,272.91,272.99,4551.0,271.951,271.9908,271.7419,271.8215,4551.0
2024-07-08 12:40:00,273.19,273.32,273.14,273.26,1000.0,272.0207,272.1501,271.9709,272.0904,1000.0
2024-07-08 12:45:00,273.28,273.41,273.27,273.41,1331.0,272.1103,272.2397,272.1003,272.2397,1331.0
2024-07-08 12:50:00,273.41,273.79,273.41,273.74,2451.0,272.2397,272.6181,272.2397,272.5683,2451.0
2024-07-08 12:55:00,273.74,273.8,273.74,273.8,200.0,272.5683,272.6281,272.5683,272.6281,200.0
2024-07-08 13:00:00,273.78,273.91,273.74,273.91,848.0,272.6082,272.7376,272.5683,272.7376,848.0
2024-07-08 13:05:00,273.94,274.25,273.94,274.25,14711.0,272.7675,273.0762,272.7675,273.0762,14711.0
2024-07-08 13:10:00,274.25,274.33,274.12,274.22,2253.0,273.0762,273.1558,272.9467,273.0463,2253.0
2024-07-08 13:15:00,274.14,274.14,273.85,274.1,1568.0,272.9666,272.9666,272.6779,272.9268,1568.0
2024-07-08 13:20:00,274.02,274.16,274.02,274.04,1500.0,272.8471,272.9865,272.8471,272.8671,1500.0
2024-07-08 13:25:00,273.98,274.11,273.86,274.1,1077.0,272.8073,272.9368,272.6878,272.9268,1077.0
2024-07-08 13:30:00,274.17,274.35,274.15,274.28,3728.0,272.9965,273.1757,272.9766,273.106,3728.0
2024-07-08 13:35:00,274.3,274.51,274.3,274.51,2062.0,273.1259,273.335,273.1259,273.335,2062.0
2024-07-08 13:40:00,274.58,274.58,274.24,274.24,1054.0,273.4047,273.4047,273.0662,273.0662,1054.0
2024-07-08 13:45:00,274.23,274.37,274.22,274.26,2031.0,273.0562,273.1956,273.0463,273.0861,2031.0
2024-07-08 13:50:00,274.08,274.42,274.08,274.42,1500.0,272.9069,273.2454,272.9069,273.2454,1500.0
2024-07-08 13:55:00,274.48,274.57,274.43,274.57,2700.0,273.3052,273.3948,273.2554,273.3948,2700.0
2024-07-08 14:00:00,274.49,274.49,274.18,274.23,1036.0,273.3151,273.3151,273.0065,273.0562,1036.0
2024-07-08 14:05:00,274.21,274.21,273.79,273.99,2821.0,273.0363,273.0363,272.6181,272.8173,2821.0
2024-07-08 14:10:00,273.85,274.03,273.85,273.9,2605.0,272.6779,272.8571,272.6779,272.7276,2605.0
2024-07-08 14:15:00,273.99,274.16,273.94,274.1,1743.0,272.8173,272.9865,272.7675,272.9268,1743.0
2024-07-08 14:20:00,274.2,274.25,274.11,274.11,1722.0,273.0264,273.0762,272.9368,272.9368,1722.0
2024-07-08 14:25:00,274.3,274.37,274.24,274.24,300.0,273.1259,273.1956,273.0662,273.0662,300.0
2024-07-08 14:30:00,274.11,274.13,273.83,273.94,2425.0,272.9368,272.9567,272.6579,272.7675,2425.0
2024-07-08 14:35:00,273.9,273.9,273.8,273.88,3938.0,272.7276,272.7276,272.6281,272.7077,3938.0
2024-07-08 14:40:00,273.94,273.94,273.2,273.32,3882.0,272.7675,272.7675,272.0306,272.1501,3882.0
2024-07-08 14:45:00,273.17,273.52,273.07,273.5,6556.0,272.0008,272.3493,271.9012,272.3294,6556.0
2024-07-08 14:50:00,273.53,273.72,273.47,273.54,2491.0,272.3592,272.5484,272.2995,272.3692,2491.0
2024-07-08 14:55:00,273.55,273.78,273.55,273.78,2796.0,272.3791,272.6082,272.3791,272.6082,2796.0
2024-07-08 15:00:00,273.63,273.63,273.46,273.6,1988.0,272.4588,272.4588,272.2895,272.4289,1988.0
2024-07-08 15:05:00,273.53,273.67,273.52,273.63,2672.0,272.3592,272.4986,272.3493,272.4588,2672.0
2024-07-08 15:10:00,273.64,273.7,273.58,273.62,908.0,272.4688,272.5285,272.409,272.4488,908.0
2024-07-08 15:15:00,273.56,273.58,273.19,273.51,1956.0,272.3891,272.409,272.0207,272.3393,1956.0
2024-07-08 15:20:00,273.54,273.7,273.52,273.52,2941.0,272.3692,272.5285,272.3493,272.3493,2941.0
2024-07-08 15:25:00,273.48,273.48,273.01,273.15,4222.0,272.3094,272.3094,271.8415,271.9809,4222.0
2024-07-08 15:30:00,273.14,273.27,272.89,273.19,6801.0,271.9709,272.1003,271.722,272.0207,6801.0
2024-07-08 15:35:00,273.13,273.36,273.12,273.14,4946.0,271.9609,272.19,271.951,271.9709,4946.0
2024-07-08 15:40:00,273.19,273.57,273.19,273.57,8690.0,272.0207,272.3991,272.0207,272.3991,8690.0
2024-07-08 15:45:00,273.59,274.05,273.59,274.05,11782.0,272.419,272.877,272.419,272.877,11782.0
2024-07-08 15:50:00,274.07,274.28,274.07,274.24,15342.0,272.8969,273.106,272.8969,273.0662,15342.0
2024-07-08 15:55:00,274.29,274.53,273.94,274.19,35104.0,273.116,273.355,272.7675,273.0164,35104.0
2024-07-09 09:30:00,276.28,277.57,275.93,277.57,35050.0,275.0975,276.3819,274.749,276.3819,35050.0
2024-07-09 09:35:00,277.56,277.61,275.99,276.3,9089.0,276.372,276.4218,274.8087,275.1174,9089.0
2024-07-09 09:40:00,276.28,276.94,275.75,276.92,10901.0,275.0975,275.7546,274.5697,275.7347,10901.0
2024-07-09 09:45:00,276.92,276.92,276.26,276.52,5658.0,275.7347,275.7347,275.0775,275.3364,5658.0
2024-07-09 09:50:00,276.58,276.59,275.91,276.2,9056.0,275.3962,275.4061,274.729,275.0178,9056.0
2024-07-09 09:55:00,276.26,276.99,276.2,276.56,10770.0,275.0775,275.8044,275.0178,275.3763,10770.0
2024-07-09 10:00:00,276.7,276.82,276.29,276.64,4737.0,275.5157,275.6352,275.1074,275.4559,4737.0
2024-07-09 10:05:00,276.5,276.55,275.63,276.25,3607.0,275.3165,275.3663,274.4502,275.0676,3607.0
2024-07-09 10:10:00,276.25,277.1,276.23,276.83,3365.0,275.0676,275.914,275.0477,275.6451,3365.0
2024-07-09 10:15:00,277.0,277.02,276.54,276.69,2440.0,275.8144,275.8343,275.3563,275.5057,2440.0
2024-07-09 10:20:00,276.31,276.31,275.48,275.5,1730.0,275.1273,275.1273,274.3009,274.3208,1730.0
2024-07-09 10:25:00,275.37,275.38,274.74,274.74,11266.0,274.1914,274.2013,273.5641,273.5641,11266.0
2024-07-09 10:30:00,274.68,275.25,274.24,275.25,9781.0,273.5043,274.0719,273.0662,274.0719,9781.0
2024-07-09 10:35:00,275.21,275.58,275.03,275.48,7491.0,274.032,274.4005,273.8528,274.3009,7491.0
2024-07-09 10:40:00,275.46,275.6,275.39,275.46,3800.0,274.281,274.4204,274.2113,274.281,3800.0
2024-07-09 10:45:00,275.5,275.7,274.98,274.98,15230.0,274.3208,274.5199,273.803,273.803,15230.0
2024-07-09 10:50:00,274.99,275.4,274.99,275.31,3800.0,273.813,274.2212,273.813,274.1316,3800.0
2024-07-09 10:55:00,275.24,275.3,274.57,274.57,7355.0,274.0619,274.1217,273.3948,273.3948,7355.0
2024-07-09 11:00:00,274.54,274.87,274.27,274.27,2966.0,273.3649,273.6935,273.0961,273.0961,2966.0
2024-07-09 11:05:00,274.28,274.63,274.22,274.6,4000.0,273.106,273.4545,273.0463,273.4247,4000.0
2024-07-09 11:10:00,274.3,274.45,274.1,274.45,16678.0,273.1259,273.2753,272.9268,273.2753,16678.0
2024-07-09 11:15:00,274.54,274.59,274.38,274.47,12414.0,273.3649,273.4147,273.2056,273.2952,12414.0
2024-07-09 11:20:00,274.59,274.81,274.28,274.47,5300.0,273.4147,273.6338,273.106,273.2952,5300.0
2024-07-09 11:25:00,274.3,274.35,273.78,273.9,6482.0,273.1259,273.1757,272.6082,272.7276,6482.0
2024-07-09 11:30:00,273.97,273.97,273.46,273.91,11005.0,272.7974,272.7974,272.2895,272.7376,11005.0
2024-07-09 11:35:00,273.9,273.9,273.45,273.67,8009.0,272.7276,272.7276,272.2796,272.4986,8009.0
2024-07-09 11:40:00,274.01,274.42,274.0,274.42,6100.0,272.8372,273.2454,272.8272,273.2454,6100.0
2024-07-09 11:45:00,274.39,274.76,274.39,274.7,5206.0,273.2156,273.584,273.2156,273.5242,5206.0
2024-07-09 11:50:00,274.73,274.76,274.33,274.44,2206.0,273.5541,273.584,273.1558,273.2653,2206.0
2024-07-09 11:55:00,274.46,274.58,274.4,274.55,1800.0,273.2853,273.4047,273.2255,273.3749,1800.0
2024-07-09 12:00:00,274.53,274.56,273.92,274.06,6244.0,273.355,273.3848,272.7476,272.887,6244.0
2024-07-09 12:05:00,274.24,274.56,274.24,274.56,4920.0,273.0662,273.3848,273.0662,273.3848,4920.0
2024-07-09 12:10:00,274.59,274.65,274.23,274.23,4300.0,273.4147,273.4744,273.0562,273.0562,4300.0
2024-07-09 12:15:00,274.25,274.62,274.23,274.59,7252.0,273.0762,273.4446,273.0562,273.4147,7252.0
2024-07-09 12:20:00,274.6,274.62,274.47,274.47,2400.0,273.4247,273.4446,273.2952,273.2952,2400.0
2024-07-09 12:25:00,274.29,274.35,274.13,274.13,1601.0,273.116,273.1757,272.9567,272.9567,1601.0
2024-07-09 12:30:00,274.15,274.15,273.75,273.75,1371.0,272.9766,272.9766,272.5783,272.5783,1371.0
2024-07-09 12:35:00,273.8,273.97,273.38,273.41,3830.0,272.6281,272.7974,272.2099,272.2397,3830.0
2024-07-09 12:40:00,273.4,273.53,273.07,273.24,5994.0,272.2298,272.3592,271.9012,272.0705,5994.0
2024-07-09 12:45:00,273.19,273.19,272.18,272.39,12383.0,272.0207,272.0207,271.015,271.2241,12383.0
2024-07-09 12:50:00,272.46,272.89,272.42,272.86,3372.0,271.2938,271.722,271.254,271.6921,3372.0
2024-07-09 12:55:00,272.73,273.23,272.61,273.18,3624.0,271.5627,272.0605,271.4432,272.0107,3624.0
2024-07-09 13:00:00,273.16,273.53,272.9,273.53,3848.0,271.9908,272.3592,271.7319,272.3592,3848.0
2024-07-09 13:05:00,273.58,273.58,273.22,273.38,3500.0,272.409,272.409,272.0506,272.2099,3500.0
2024-07-09 13:10:00,273.33,273.34,273.19,273.23,1300.0,272.1601,272.17,272.0207,272.0605,1300.0
2024-07-09 13:15:00,273.2,273.2,272.19,272.37,12824.0,272.0306,272.0306,271.025,271.2042,12824.0
2024-07-09 13:20:00,272.47,272.52,272.25,272.34,5703.0,271.3038,271.3536,271.0847,271.1743,5703.0
2024-07-09 13:25:00,272.28,272.71,272.28,272.63,4913.0,271.1146,271.5427,271.1146,271.4631,4913.0
2024-07-09 13:30:00,272.72,273.16,272.72,273.15,1800.0,271.5527,271.9908,271.5527,271.9809,1800.0
2024-07-09 13:35:00,273.1,273.2,272.99,273.09,2797.0,271.9311,272.0306,271.8215,271.9211,2797.0
2024-07-09 13:40:00,273.13,273.19,272.99,273.15,4958.0,271.9609,272.0207,271.8215,271.9809,4958.0
2024-07-09 13:45:00,273.13,273.18,272.92,272.94,1740.0,271.9609,272.0107,271.7518,271.7718,1740.0
2024-07-09 13:50:00,272.9,273.32,272.9,273.32,5969.0,271.7319,272.1501,271.7319,272.1501,5969.0
2024-07-09 13:55:00,273.32,273.5,273.32,273.5,600.0,272.1501,272.3294,272.1501,272.3294,600.0
2024-07-09 14:00:00,273.43,273.47,273.37,273.41,2031.0,272.2597,272.2995,272.1999,272.2397,2031.0
2024-07-09 14:05:00,273.26,273.26,273.23,273.24,833.0,272.0904,272.0904,272.0605,272.0705,833.0
2024-07-09 14:10:00,273.39,273.5,273.39,273.44,842.0,272.2198,272.3294,272.2198,272.2696,842.0
2024-07-09 14:15:00,273.49,273.68,273.4,273.68,1370.0,272.3194,272.5086,272.2298,272.5086,1370.0
2024-07-09 14:20:00,273.75,273.91,273.53,273.72,6063.0,272.5783,272.7376,272.3592,272.5484,6063.0
2024-07-09 14:25:00,273.8,273.8,273.61,273.61,1000.0,272.6281,272.6281,272.4389,272.4389,1000.0
2024-07-09 14:30:00,273.57,273.92,273.53,273.92,1326.0,272.3991,272.7476,272.3592,272.7476,1326.0
2024-07-09 14:35:00,273.83,274.16,273.83,274.08,3080.0,272.6579,272.9865,272.6579,272.9069,3080.0
2024-07-09 14:40:00,274.01,274.3,274.01,274.3,1000.0,272.8372,273.1259,272.8372,273.1259,1000.0
2024-07-09 14:45:00,274.26,274.37,274.22,274.29,1323.0,273.0861,273.1956,273.0463,273.116,1323.0
2024-07-09 14:50:00,274.14,274.14,273.97,274.1,2300.0,272.9666,272.9666,272.7974,272.9268,2300.0
2024-07-09 14:55:00,274.14,274.38,273.93,274.38,1753.0,272.9666,273.2056,272.7575,273.2056,1753.0
2024-07-09 15:00:00,274.27,274.62,274.27,274.62,400.0,273.0961,273.4446,273.0961,273.4446,400.0
2024-07-09 15:05:00,274.61,274.63,274.32,274.46,12185.0,273.4346,273.4545,273.1459,273.2853,12185.0
2024-07-09 15:10:00,274.41,274.61,274.36,274.61,1800.0,273.2355,273.4346,273.1857,273.4346,1800.0
2024-07-09 15:15:00,274.51,274.55,274.42,274.42,1200.0,273.335,273.3749,273.2454,273.2454,1200.0
2024-07-09 15:20:00,274.32,274.32,273.9,273.98,3260.0,273.1459,273.1459,272.7276,272.8073,3260.0
2024-07-09 15:25:00,274.05,274.32,274.05,274.2,1760.0,272.877,273.1459,272.877,273.0264,1760.0
2024-07-09 15:30:00,274.12,274.16,274.03,274.1,3130.0,272.9467,272.9865,272.8571,272.9268,3130.0
2024-07-09 15:35:00,274.22,274.35,274.15,274.34,2291.0,273.0463,273.1757,272.9766,273.1658,2291.0
2024-07-09 15:40:00,274.37,274.56,274.37,274.53,1600.0,273.1956,273.3848,273.1956,273.355,1600.0
2024-07-09 15:45:00,274.51,274.81,274.46,274.81,3212.0,273.335,273.6338,273.2853,273.6338,3212.0
2024-07-09 15:50:00,274.72,275.1,274.72,275.05,9319.0,273.5441,273.9225,273.5441,273.8727,9319.0
2024-07-09 15:55:00,275.0,275.0,274.55,274.78,17843.0,273.8229,273.8229,273.3749,273.6039,17843.0
2024-07-10 09:30:00,277.85,277.85,276.51,277.15,21090.0,276.6607,276.6607,275.3265,275.9637,21090.0
2024-07-10 09:35:00,277.09,277.1,276.37,276.9,14692.0,275.904,275.914,275.1871,275.7148,14692.0
2024-07-10 09:40:00,276.73,277.4,276.72,277.27,6986.0,275.5455,276.2127,275.5356,276.0832,6986.0
2024-07-10 09:45:00,277.39,278.38,277.39,278.36,10592.0,276.2027,277.1885,276.2027,277.1686,10592.0
2024-07-10 09:50:00,278.0,278.75,277.89,278.64,4975.0,276.8101,277.5569,276.7006,277.4474,4975.0
2024-07-10 09:55:00,278.78,278.78,278.04,278.08,3267.0,277.5868,277.5868,276.8499,276.8898,3267.0
2024-07-10 10:00:00,277.95,278.61,277.91,278.61,5742.0,276.7603,277.4175,276.7205,277.4175,5742.0
2024-07-10 10:05:00,278.76,279.55,278.63,279.43,4323.0,277.5668,278.3535,277.4374,278.234,4323.0
2024-07-10 10:10:00,279.39,279.44,279.11,279.37,4100.0,278.1942,278.2439,277.9153,278.1742,4100.0
2024-07-10 10:15:00,279.33,279.33,278.4,278.62,6658.0,278.1344,278.1344,277.2084,277.4274,6658.0
2024-07-10 10:20:00,278.68,278.92,278.44,278.92,21136.0,277.4872,277.7262,277.2482,277.7262,21136.0
2024-07-10 10:25:00,278.93,279.32,278.87,279.31,4842.0,277.7361,278.1245,277.6764,278.1145,4842.0
2024-07-10 10:30:00,279.32,279.41,278.95,279.0,6580.0,278.1245,278.2141,277.756,277.8058,6580.0
2024-07-10 10:35:00,279.02,279.02,278.49,278.66,3720.0,277.8257,277.8257,277.298,277.4673,3720.0
2024-07-10 10:40:00,278.98,279.09,278.46,278.59,1676.0,277.7859,277.8954,277.2681,277.3976,1676.0
2024-07-10 10:45:00,278.68,279.15,278.68,279.15,746.0,277.4872,277.9552,277.4872,277.9552,746.0
2024-07-10 10:50:00,279.18,279.34,278.89,279.04,7951.0,277.9851,278.1444,277.6963,277.8456,7951.0
2024-07-10 10:55:00,278.81,278.88,278.35,278.35,1400.0,277.6166,277.6863,277.1586,277.1586,1400.0
2024-07-10 11:00:00,278.56,278.56,277.95,278.37,6383.0,277.3677,277.3677,276.7603,277.1785,6383.0
2024-07-10 11:05:00,278.4,278.45,278.06,278.39,1700.0,277.2084,277.2582,276.8698,277.1984,1700.0
2024-07-10 11:10:00,278.54,278.73,278.5,278.53,1400.0,277.3478,277.537,277.308,277.3378,1400.0
2024-07-10 11:15:00,278.45,278.77,278.45,278.72,700.0,277.2582,277.5768,277.2582,277.527,700.0
2024-07-10 11:20:00,278.42,278.78,278.42,278.77,1858.0,277.2283,277.5868,277.2283,277.5768,1858.0
2024-07-10 11:25:00,278.9,279.2,278.86,279.19,22388.0,277.7062,278.005,277.6664,277.995,22388.0
2024-07-10 11:30:00,279.19,279.4,279.15,279.2,4317.0,277.995,278.2041,277.9552,278.005,4317.0
2024-07-10 11:35:00,279.03,279.08,278.96,278.98,1550.0,277.8357,277.8855,277.766,277.7859,1550.0
2024-07-10 11:40:00,278.97,279.34,278.97,279.34,1010.0,277.7759,278.1444,277.7759,278.1444,1010.0
2024-07-10 11:45:00,279.39,279.42,279.32,279.37,719.0,278.1942,278.224,278.1245,278.1742,719.0
2024-07-10 11:50:00,279.26,279.41,279.2,279.32,5462.0,278.0647,278.2141,278.005,278.1245,5462.0
2024-07-10 11:55:00,279.16,279.29,279.12,279.12,700.0,277.9651,278.0946,277.9253,277.9253,700.0
2024-07-10 12:00:00,279.28,279.34,279.0,279.34,1799.0,278.0846,278.1444,277.8058,278.1444,1799.0
2024-07-10 12:05:00,279.37,279.57,279.37,279.56,4928.0,278.1742,278.3734,278.1742,278.3634,4928.0
2024-07-10 12:10:00,279.53,279.61,279.22,279.33,2436.0,278.3336,278.4132,278.0249,278.1344,2436.0
2024-07-10 12:15:00,279.38,279.61,279.38,279.41,3413.0,278.1842,278.4132,278.1842,278.2141,3413.0
2024-07-10 12:20:00,279.35,279.91,279.35,279.89,5314.0,278.1543,278.7119,278.1543,278.692,5314.0
2024-07-10 12:25:00,279.93,280.06,279.92,280.06,1262.0,278.7318,278.8613,278.7219,278.8613,1262.0
2024-07-10 12:30:00,279.9,280.28,279.87,280.11,8935.0,278.702,279.0803,278.6721,278.9111,8935.0
2024-07-10 12:35:00,280.2,280.29,280.18,280.29,1397.0,279.0007,279.0903,278.9808,279.0903,1397.0
2024-07-10 12:40:00,280.26,280.43,280.24,280.43,1064.0,279.0604,279.2297,279.0405,279.2297,1064.0
2024-07-10 12:45:00,280.42,280.46,280.1,280.1,1105.0,279.2197,279.2596,278.9011,278.9011,1105.0
2024-07-10 12:50:00,279.84,280.11,279.84,279.94,7479.0,278.6422,278.9111,278.6422,278.7418,7479.0
2024-07-10 12:55:00,280.07,280.42,280.07,280.4,4150.0,278.8712,279.2197,278.8712,279.1998,4150.0
2024-07-10 13:00:00,280.34,280.42,280.23,280.36,1916.0,279.1401,279.2197,279.0306,279.16,1916.0
2024-07-10 13:05:00,280.33,280.51,280.17,280.17,1506.0,279.1301,279.3094,278.9708,278.9708,1506.0
2024-07-10 13:10:00,280.24,280.31,280.04,280.19,1856.0,279.0405,279.1102,278.8414,278.9907,1856.0
2024-07-10 13:15:00,280.26,280.26,279.86,279.89,4893.0,279.0604,279.0604,278.6621,278.692,4893.0
2024-07-10 13:20:00,279.92,280.18,279.86,279.93,1500.0,278.7219,278.9808,278.6621,278.7318,1500.0
2024-07-10 13:25:00,280.16,280.33,280.04,280.31,13494.0,278.9609,279.1301,278.8414,279.1102,13494.0
2024-07-10 13:30:00,280.43,280.45,280.32,280.45,1584.0,279.2297,279.2496,279.1202,279.2496,1584.0
2024-07-10 13:35:00,280.46,280.46,280.38,280.38,400.0,279.2596,279.2596,279.1799,279.1799,400.0
2024-07-10 13:40:00,280.41,280.54,280.25,280.33,2344.0,279.2098,279.3392,279.0505,279.1301,2344.0
2024-07-10 13:45:00,280.29,280.39,280.07,280.1,4431.0,279.0903,279.1899,278.8712,278.9011,4431.0
2024-07-10 13:50:00,280.15,280.39,280.11,280.28,4601.0,278.9509,279.1899,278.9111,279.0803,4601.0
2024-07-10 13:55:00,280.34,280.34,280.01,280.17,1300.0,279.1401,279.1401,278.8115,278.9708,1300.0
2024-07-10 14:00:00,280.21,280.48,280.21,280.43,4756.0,279.0106,279.2795,279.0106,279.2297,4756.0
2024-07-10 14:05:00,280.47,280.47,280.29,280.29,4229.0,279.2695,279.2695,279.0903,279.0903,4229.0
2024-07-10 14:10:00,280.21,280.59,280.21,280.54,5302.0,279.0106,279.389,279.0106,279.3392,5302.0
2024-07-10 14:15:00,280.55,280.61,280.47,280.47,4500.0,279.3492,279.4089,279.2695,279.2695,4500.0
2024-07-10 14:20:00,280.43,280.5,280.32,280.48,3790.0,279.2297,279.2994,279.1202,279.2795,3790.0
2024-07-10 14:25:00,280.38,280.62,280.37,280.59,3300.0,279.1799,279.4189,279.17,279.389,3300.0
2024-07-10 14:30:00,280.57,280.62,280.39,280.6,7735.0,279.3691,279.4189,279.1899,279.399,7735.0
2024-07-10 14:35:00,280.55,280.62,280.53,280.55,1846.0,279.3492,279.4189,279.3293,279.3492,1846.0
2024-07-10 14:40:00,280.53,280.55,280.31,280.48,5059.0,279.3293,279.3492,279.1102,279.2795,5059.0
2024-07-10 14:45:00,280.6,280.95,280.6,280.94,8636.0,279.399,279.7475,279.399,279.7375,8636.0
2024-07-10 14:50:00,281.02,281.14,280.94,281.01,4372.0,279.8172,279.9367,279.7375,279.8072,4372.0
2024-07-10 14:55:00,281.0,281.0,280.7,280.7,3963.0,279.7973,279.7973,279.4985,279.4985,3963.0
2024-07-10 15:00:00,280.66,280.66,280.33,280.55,15279.0,279.4587,279.4587,279.1301,279.3492,15279.0
2024-07-10 15:05:00,280.46,280.71,280.25,280.68,12283.0,279.2596,279.5085,279.0505,279.4786,12283.0
2024-07-10 15:10:00,280.75,280.75,280.5,280.52,2042.0,279.5483,279.5483,279.2994,279.3193,2042.0
2024-07-10 15:15:00,280.53,280.56,280.43,280.44,2875.0,279.3293,279.3591,279.2297,279.2397,2875.0
2024-07-10 15:20:00,280.58,280.69,280.58,280.65,8377.0,279.3791,279.4886,279.3791,279.4488,8377.0
2024-07-10 15:25:00,280.59,280.79,280.59,280.73,2726.0,279.389,279.5882,279.389,279.5284,2726.0
2024-07-10 15:30:00,280.72,280.95,280.66,280.82,5100.0,279.5185,279.7475,279.4587,279.618,5100.0
2024-07-10 15:35:00,280.9,281.1,280.8,281.1,6740.0,279.6977,279.8968,279.5981,279.8968,6740.0
2024-07-10 15:40:00,281.1,281.38,281.0,281.08,13810.0,279.8968,280.1756,279.7973,279.8769,13810.0
2024-07-10 15:45:00,281.11,281.55,281.11,281.55,17232.0,279.9068,280.3449,279.9068,280.3449,17232.0
2024-07-10 15:50:00,281.58,281.73,281.35,281.49,27454.0,280.3748,280.5241,280.1458,280.2852,27454.0
2024-07-10 15:55:00,281.5,281.63,281.13,281.24,55808.0,280.2951,280.4246,279.9267,280.0362,55808.0
2024-07-11 09:30:00,283.0,283.0,280.8,281.57,60352.0,281.7887,281.7887,279.5981,280.3648,60352.0
2024-07-11 09:35:00,281.36,281.43,280.52,280.63,24144.0,280.1557,280.2254,279.3193,279.4288,24144.0
2024-07-11 09:40:00,280.12,280.75,279.31,280.75,35117.0,278.921,279.5483,278.1145,279.5483,35117.0
2024-07-11 09:45:00,280.58,280.63,279.55,279.55,10435.0,279.3791,279.4288,278.3535,278.3535,10435.0
2024-07-11 09:50:00,279.57,279.79,278.07,278.41,33176.0,278.3734,278.5924,276.8798,277.2183,33176.0
2024-07-11 09:55:00,278.55,279.79,278.52,279.79,15645.0,277.3577,278.5924,277.3279,278.5924,15645.0
2024-07-11 10:00:00,279.62,279.69,279.15,279.66,19209.0,278.4232,278.4929,277.9552,278.463,19209.0
2024-07-11 10:05:00,279.56,279.59,278.77,278.77,10639.0,278.3634,278.3933,277.5768,277.5768,10639.0
2024-07-11 10:10:00,278.79,279.04,276.97,276.97,24456.0,277.5967,277.8456,275.7845,275.7845,24456.0
2024-07-11 10:15:00,276.89,276.93,275.2,275.5,20125.0,275.7049,275.7447,274.0221,274.3208,20125.0
2024-07-11 10:20:00,275.57,276.18,275.45,276.13,21162.0,274.3905,274.9979,274.271,274.9481,21162.0
2024-07-11 10:25:00,276.09,277.37,276.06,277.12,11254.0,274.9083,276.1828,274.8784,275.9339,11254.0
2024-07-11 10:30:00,276.94,277.81,276.51,276.51,49406.0,275.7546,276.6209,275.3265,275.3265,49406.0
2024-07-11 10:35:00,276.5,277.01,276.39,276.39,16894.0,275.3165,275.8243,275.207,275.207,16894.0
2024-07-11 10:40:00,276.38,276.46,275.58,275.58,6885.0,275.197,275.2767,274.4005,274.4005,6885.0
2024-07-11 10:45:00,275.57,276.46,275.45,276.26,18918.0,274.3905,275.2767,274.271,275.0775,18918.0
2024-07-11 10:50:00,276.35,276.65,276.01,276.01,8941.0,275.1672,275.4659,274.8286,274.8286,8941.0
2024-07-11 10:55:00,276.1,276.11,274.98,275.1,33583.0,274.9182,274.9282,273.803,273.9225,33583.0
2024-07-11 11:00:00,275.07,275.38,274.59,274.7,20908.0,273.8926,274.2013,273.4147,273.5242,20908.0
2024-07-11 11:05:00,274.67,276.15,274.62,276.15,27167.0,273.4944,274.968,273.4446,274.968,27167.0
2024-07-11 11:10:00,276.12,276.25,275.0,275.56,22705.0,274.9381,275.0676,273.8229,274.3805,22705.0
2024-07-11 11:15:00,275.44,275.53,275.27,275.34,6623.0,274.2611,274.3507,274.0918,274.1615,6623.0
2024-07-11 11:20:00,275.1,275.1,273.57,273.71,49287.0,273.9225,273.9225,272.3991,272.5385,49287.0
2024-07-11 11:25:00,273.71,273.84,272.96,273.16,24658.0,272.5385,272.6679,271.7917,271.9908,24658.0
2024-07-11 11:30:00,273.16,273.16,272.45,272.69,26084.0,271.9908,271.9908,271.2839,271.5228,26084.0
2024-07-11 11:35:00,272.66,272.95,272.43,272.65,9475.0,271.493,271.7817,271.2639,271.483,9475.0
2024-07-11 11:40:00,272.72,272.79,271.88,272.22,22754.0,271.5527,271.6224,270.7163,271.0548,22754.0
2024-07-11 11:45:00,272.37,272.91,272.01,272.62,16423.0,271.2042,271.7419,270.8457,271.4531,16423.0
2024-07-11 11:50:00,272.65,272.77,271.34,271.66,24057.0,271.483,271.6025,270.1786,270.4972,24057.0
2024-07-11 11:55:00,271.78,271.97,271.4,271.71,7544.0,270.6167,270.8059,270.2384,270.547,7544.0
2024-07-11 12:00:00,271.52,272.05,271.43,271.65,15333.0,270.3578,270.8856,270.2682,270.4873,15333.0
2024-07-11 12:05:00,271.83,273.3,271.83,273.26,13419.0,270.6665,272.1302,270.6665,272.0904,13419.0
2024-07-11 12:10:00,273.31,273.68,273.13,273.13,35153.0,272.1402,272.5086,271.9609,271.9609,35153.0
2024-07-11 12:15:00,273.03,273.1,272.56,272.56,12951.0,271.8614,271.9311,271.3934,271.3934,12951.0
2024-07-11 12:20:00,272.61,272.71,272.35,272.37,8820.0,271.4432,271.5427,271.1843,271.2042,8820.0
2024-07-11 12:25:00,272.21,273.18,272.21,273.18,11569.0,271.0449,272.0107,271.0449,272.0107,11569.0
2024-07-11 12:30:00,273.2,273.43,272.74,273.36,4820.0,272.0306,272.2597,271.5726,272.19,4820.0
2024-07-11 12:35:00,273.42,273.7,273.33,273.68,2379.0,272.2497,272.5285,272.1601,272.5086,2379.0
2024-07-11 12:40:00,273.25,273.5,273.09,273.09,12325.0,272.0804,272.3294,271.9211,271.9211,12325.0
2024-07-11 12:45:00,272.98,272.98,271.75,271.75,11926.0,271.8116,271.8116,270.5869,270.5869,11926.0
2024-07-11 12:50:00,271.83,271.97,271.36,271.63,1759.0,270.6665,270.8059,270.1985,270.4674,1759.0
2024-07-11 12:55:00,271.72,271.96,271.34,271.36,11951.0,270.557,270.796,270.1786,270.1985,11951.0
2024-07-11 13:00:00,271.45,271.79,271.0,271.15,3807.0,270.2881,270.6267,269.8401,269.9894,3807.0
2024-07-11 13:05:00,271.22,271.56,271.07,271.55,4613.0,270.0591,270.3977,269.9098,270.3877,4613.0
2024-07-11 13:10:00,271.29,271.71,270.92,271.68,14235.0,270.1288,270.547,269.7604,270.5172,14235.0
2024-07-11 13:15:00,271.58,271.81,271.58,271.78,2300.0,270.4176,270.6466,270.4176,270.6167,2300.0
2024-07-11 13:20:00,271.78,272.12,271.61,271.61,5099.0,270.6167,270.9553,270.4475,270.4475,5099.0
2024-07-11 13:25:00,271.83,272.18,271.83,272.18,713.0,270.6665,271.015,270.6665,271.015,713.0
2024-07-11 13:30:00,271.95,272.07,271.95,272.0,1433.0,270.786,270.9055,270.786,270.8358,1433.0
2024-07-11 13:35:00,271.94,272.03,271.62,271.66,2050.0,270.776,270.8657,270.4574,270.4972,2050.0
2024-07-11 13:40:00,271.58,271.78,271.58,271.7,1300.0,270.4176,270.6167,270.4176,270.5371,1300.0
2024-07-11 13:45:00,271.56,271.56,271.07,271.52,20709.0,270.3977,270.3977,269.9098,270.3578,20709.0
2024-07-11 13:50:00,271.33,271.33,270.99,271.03,3655.0,270.1686,270.1686,269.8301,269.8699,3655.0
2024-07-11 13:55:00,270.97,271.19,270.5,270.5,10249.0,269.8102,270.0292,269.3422,269.3422,10249.0
2024-07-11 14:00:00,270.7,270.71,270.0,270.21,11620.0,269.5413,269.5513,268.8443,269.0534,11620.0
2024-07-11 14:05:00,270.23,270.6,270.2,270.6,6365.0,269.0734,269.4418,269.0435,269.4418,6365.0
2024-07-11 14:10:00,270.52,270.8,270.17,270.76,4200.0,269.3621,269.6409,269.0136,269.6011,4200.0
2024-07-11 14:15:00,270.75,271.05,270.75,271.0,7110.0,269.5911,269.8898,269.5911,269.8401,7110.0
2024-07-11 14:20:00,271.27,271.48,271.24,271.24,8005.0,270.1089,270.318,270.079,270.079,8005.0
2024-07-11 14:25:00,271.23,271.25,270.91,270.91,3995.0,270.0691,270.089,269.7504,269.7504,3995.0
2024-07-11 14:30:00,271.08,271.92,270.97,271.92,10741.0,269.9197,270.7561,269.8102,270.7561,10741.0
2024-07-11 14:35:00,271.74,272.09,271.65,272.07,1600.0,270.5769,270.9254,270.4873,270.9055,1600.0
2024-07-11 14:40:00,271.9,272.1,271.86,271.99,6196.0,270.7362,270.9354,270.6964,270.8258,6196.0
2024-07-11 14:45:00,272.19,272.19,271.67,271.7,1100.0,271.025,271.025,270.5072,270.5371,1100.0
2024-07-11 14:50:00,272.19,272.19,271.77,271.96,702.0,271.025,271.025,270.6068,270.796,702.0
2024-07-11 14:55:00,272.16,272.41,272.16,272.41,4796.0,270.9951,271.244,270.9951,271.244,4796.0
2024-07-11 15:00:00,272.46,273.07,272.46,273.07,2983.0,271.2938,271.9012,271.2938,271.9012,2983.0
2024-07-11 15:05:00,273.21,273.21,272.92,273.08,5904.0,272.0406,272.0406,271.7518,271.9112,5904.0
2024-07-11 15:10:00,273.14,273.23,272.82,272.93,9135.0,271.9709,272.0605,271.6523,271.7618,9135.0
2024-07-11 15:15:00,272.78,273.01,272.55,272.94,5707.0,271.6124,271.8415,271.3834,271.7718,5707.0
2024-07-11 15:20:00,272.75,272.87,272.53,272.67,4707.0,271.5826,271.7021,271.3635,271.5029,4707.0
2024-07-11 15:25:00,272.5,272.52,271.86,271.86,7057.0,271.3336,271.3536,270.6964,270.6964,7057.0
2024-07-11 15:30:00,271.99,272.34,271.94,272.3,4612.0,270.8258,271.1743,270.776,271.1345,4612.0
2024-07-11 15:35:00,272.31,273.14,272.19,273.13,13555.0,271.1445,271.9709,271.025,271.9609,13555.0
2024-07-11 15:40:00,273.04,273.04,272.1,272.19,5017.0,271.8713,271.8713,270.9354,271.025,5017.0
2024-07-11 15:45:00,272.08,272.77,272.08,272.62,11001.0,270.9154,271.6025,270.9154,271.4531,11001.0
2024-07-11 15:50:00,272.64,272.7,271.47,271.71,24078.0,271.473,271.5328,270.3081,270.547,24078.0
2024-07-11 15:55:00,271.58,271.63,270.98,270.99,59328.0,270.4176,270.4674,269.8201,269.8301,59328.0
2024-07-12 09:30:00,271.89,272.61,271.25,271.32,28635.0,270.7263,271.4432,270.089,270.1587,28635.0
2024-07-12 09:35:00,271.32,272.09,271.07,271.8,10498.0,270.1587,270.9254,269.9098,270.6366,10498.0
2024-07-12 09:40:00,271.89,272.26,271.58,271.63,8806.0,270.7263,271.0947,270.4176,270.4674,8806.0
2024-07-12 09:45:00,271.72,273.98,271.37,273.97,20136.0,270.557,272.8073,270.2085,272.7974,20136.0
2024-07-12 09:50:00,274.0,274.85,273.8,274.42,17644.0,272.8272,273.6736,272.6281,273.2454,17644.0
2024-07-12 09:55:00,274.4,274.88,273.86,274.87,8400.0,273.2255,273.7035,272.6878,273.6935,8400.0
2024-07-12 10:00:00,274.8,275.41,274.78,275.32,11814.0,273.6238,274.2312,273.6039,274.1416,11814.0
2024-07-12 10:05:00,275.38,275.85,275.17,275.76,21983.0,274.2013,274.6693,273.9922,274.5797,21983.0
2024-07-12 10:10:00,275.73,275.93,275.25,275.25,7479.0,274.5498,274.749,274.0719,274.0719,7479.0
2024-07-12 10:15:00,275.32,275.32,274.72,274.95,5641.0,274.1416,274.1416,273.5441,273.7732,5641.0
2024-07-12 10:20:00,275.0,275.23,274.42,275.21,14150.0,273.8229,274.052,273.2454,274.032,14150.0
2024-07-12 10:25:00,275.43,275.49,274.92,275.04,7646.0,274.2511,274.3108,273.7433,273.8628,7646.0
2024-07-12 10:30:00,274.86,276.0,274.72,275.98,4900.0,273.6835,274.8187,273.5441,274.7987,4900.0
2024-07-12 10:35:00,275.95,276.5,275.88,276.5,8206.0,274.7689,275.3165,274.6992,275.3165,8206.0
2024-07-12 10:40:00,276.46,277.0,276.45,276.81,5172.0,275.2767,275.8144,275.2667,275.6252,5172.0
2024-07-12 10:45:00,276.81,277.03,276.45,276.96,5989.0,275.6252,275.8443,275.2667,275.7746,5989.0
2024-07-12 10:50:00,276.95,277.58,276.9,277.52,2800.0,275.7646,276.3919,275.7148,276.3322,2800.0
2024-07-12 10:55:00,277.45,277.45,277.12,277.12,7054.0,276.2625,276.2625,275.9339,275.9339,7054.0
2024-07-12 11:00:00,277.18,277.2,276.65,276.69,13997.0,275.9936,276.0135,275.4659,275.5057,13997.0
2024-07-12 11:05:00,276.71,277.3,276.61,277.05,3613.0,275.5256,276.1131,275.4261,275.8642,3613.0
2024-07-12 11:10:00,277.09,277.68,277.09,277.48,14974.0,275.904,276.4915,275.904,276.2923,14974.0
2024-07-12 11:15:00,277.4,277.55,276.83,276.9,6440.0,276.2127,276.362,275.6451,275.7148,6440.0
2024-07-12 11:20:00,276.74,276.9,276.06,276.06,16167.0,275.5555,275.7148,274.8784,274.8784,16167.0
2024-07-12 11:25:00,276.07,276.75,276.07,276.75,12098.0,274.8884,275.5655,274.8884,275.5655,12098.0
2024-07-12 11:30:00,276.71,276.83,276.46,276.5,12982.0,275.5256,275.6451,275.2767,275.3165,12982.0
2024-07-12 11:35:00,276.71,276.91,276.57,276.91,2300.0,275.5256,275.7248,275.3862,275.7248,2300.0
2024-07-12 11:40:00,277.07,277.31,277.07,277.28,2001.0,275.8841,276.1231,275.8841,276.0932,2001.0
2024-07-12 11:45:00,277.33,277.33,277.04,277.17,1700.0,276.143,276.143,275.8542,275.9837,1700.0
2024-07-12 11:50:00,276.99,277.02,276.68,276.93,1900.0,275.8044,275.8343,275.4958,275.7447,1900.0
2024-07-12 11:55:00,276.99,276.99,275.82,275.9,2142.0,275.8044,275.8044,274.6394,274.7191,2142.0
2024-07-12 12:00:00,276.15,276.42,275.74,276.27,1873.0,274.968,275.2369,274.5598,275.0875,1873.0
2024-07-12 12:05:00,275.92,276.05,275.2,275.2,8090.0,274.739,274.8684,274.0221,274.0221,8090.0
2024-07-12 12:10:00,275.35,275.47,274.87,275.25,5289.0,274.1714,274.2909,273.6935,274.0719,5289.0
2024-07-12 12:15:00,275.24,275.51,275.09,275.4,3100.0,274.0619,274.3308,273.9126,274.2212,3100.0
2024-07-12 12:20:00,275.35,275.76,275.35,275.76,6428.0,274.1714,274.5797,274.1714,274.5797,6428.0
2024-07-12 12:25:00,275.77,275.94,275.77,275.83,1408.0,274.5896,274.7589,274.5896,274.6494,1408.0
2024-07-12 12:30:00,275.79,275.86,275.5,275.68,2825.0,274.6096,274.6793,274.3208,274.5,2825.0
2024-07-12 12:35:00,276.01,276.34,276.0,276.3,3931.0,274.8286,275.1572,274.8187,275.1174,3931.0
2024-07-12 12:40:00,276.31,276.34,276.09,276.09,1620.0,275.1273,275.1572,274.9083,274.9083,1620.0
2024-07-12 12:45:00,276.17,276.31,276.08,276.14,1200.0,274.9879,275.1273,274.8983,274.9581,1200.0
2024-07-12 12:50:00,276.45,276.76,276.45,276.76,9912.0,275.2667,275.5754,275.2667,275.5754,9912.0
2024-07-12 12:55:00,276.83,276.98,276.73,276.95,2700.0,275.6451,275.7945,275.5455,275.7646,2700.0
2024-07-12 13:00:00,276.91,276.91,276.73,276.87,1300.0,275.7248,275.7248,275.5455,275.6849,1300.0
2024-07-12 13:05:00,276.86,277.12,276.86,277.1,1000.0,275.675,275.9339,275.675,275.914,1000.0
2024-07-12 13:10:00,277.15,277.34,277.15,277.17,4272.0,275.9637,276.1529,275.9637,275.9837,4272.0
2024-07-12 13:15:00,277.31,277.34,277.19,277.23,2800.0,276.1231,276.1529,276.0036,276.0434,2800.0
2024-07-12 13:20:00,277.19,277.44,277.19,277.44,1000.0,276.0036,276.2525,276.0036,276.2525,1000.0
2024-07-12 13:25:00,277.33,277.59,277.31,277.59,6024.0,276.143,276.4019,276.1231,276.4019,6024.0
2024-07-12 13:30:00,277.58,277.95,277.52,277.95,5782.0,276.3919,276.7603,276.3322,276.7603,5782.0
2024-07-12 13:35:00,277.95,278.11,277.95,278.08,2100.0,276.7603,276.9196,276.7603,276.8898,2100.0
2024-07-12 13:40:00,278.04,278.45,278.0,278.45,4700.0,276.8499,277.2582,276.8101,277.2582,4700.0
2024-07-12 13:45:00,278.42,278.78,278.42,278.71,3175.0,277.2283,277.5868,277.2283,277.5171,3175.0
2024-07-12 13:50:00,278.64,278.91,278.59,278.91,3200.0,277.4474,277.7162,277.3976,277.7162,3200.0
2024-07-12 13:55:00,278.88,278.92,278.21,278.21,3234.0,277.6863,277.7262,277.0192,277.0192,3234.0
2024-07-12 14:00:00,278.3,278.66,278.08,278.66,2019.0,277.1088,277.4673,276.8898,277.4673,2019.0
2024-07-12 14:05:00,278.61,278.63,278.28,278.42,2021.0,277.4175,277.4374,277.0889,277.2283,2021.0
2024-07-12 14:10:00,278.56,278.67,278.43,278.5,2300.0,277.3677,277.4772,277.2383,277.308,2300.0
2024-07-12 14:15:00,278.6,278.6,278.49,278.49,1100.0,277.4075,277.4075,277.298,277.298,1100.0
2024-07-12 14:20:00,278.39,278.39,278.0,278.28,2407.0,277.1984,277.1984,276.8101,277.0889,2407.0
2024-07-12 14:25:00,278.16,278.32,277.93,278.28,3043.0,276.9694,277.1287,276.7404,277.0889,3043.0
2024-07-12 14:30:00,278.33,278.48,278.24,278.48,700.0,277.1387,277.288,277.0491,277.288,700.0
2024-07-12 14:35:00,278.52,278.65,278.52,278.63,980.0,277.3279,277.4573,277.3279,277.4374,980.0
2024-07-12 14:40:00,278.78,278.85,278.53,278.65,1600.0,277.5868,277.6565,277.3378,277.4573,1600.0
2024-07-12 14:45:00,278.71,278.76,278.64,278.64,700.0,277.5171,277.5668,277.4474,277.4474,700.0
2024-07-12 14:50:00,278.59,278.59,278.33,278.33,3347.0,277.3976,277.3976,277.1387,277.1387,3347.0
2024-07-12 14:55:00,278.48,278.74,278.48,278.72,1283.0,277.288,277.5469,277.288,277.527,1283.0
2024-07-12 15:00:00,278.71,278.76,278.48,278.54,4018.0,277.5171,277.5668,277.288,277.3478,4018.0
2024-07-12 15:05:00,278.59,278.68,278.43,278.47,3982.0,277.3976,277.4872,277.2383,277.2781,3982.0
2024-07-12 15:10:00,278.53,278.53,277.95,277.99,4055.0,277.3378,277.3378,276.7603,276.8001,4055.0
2024-07-12 15:15:00,277.98,277.98,277.61,277.64,3179.0,276.7902,276.7902,276.4218,276.4516,3179.0
2024-07-12 15:20:00,277.61,277.61,277.22,277.31,8787.0,276.4218,276.4218,276.0334,276.1231,8787.0
2024-07-12 15:25:00,277.29,277.54,277.29,277.48,21245.0,276.1031,276.3521,276.1031,276.2923,21245.0
2024-07-12 15:30:00,277.45,277.45,276.09,276.41,18939.0,276.2625,276.2625,274.9083,275.2269,18939.0
2024-07-12 15:35:00,276.36,276.5,275.24,275.4,11733.0,275.1771,275.3165,274.0619,274.2212,11733.0
2024-07-12 15:40:00,275.45,275.72,274.98,275.01,15533.0,274.271,274.5399,273.803,273.8329,15533.0
2024-07-12 15:45:00,275.19,275.45,274.5,274.52,13945.0,274.0121,274.271,273.3251,273.345,13945.0
2024-07-12 15:50:00,274.47,274.62,273.67,274.6,38472.0,273.2952,273.4446,272.4986,273.4247,38472.0
2024-07-12 15:55:00,274.59,274.66,274.07,274.44,60916.0,273.4147,273.4844,272.8969,273.2653,60916.0
2024-07-15 09:30:00,276.11,277.04,275.81,276.7,39207.0,274.9282,275.8542,274.6295,275.5157,39207.0
2024-07-15 09:35:00,276.68,276.73,275.21,275.54,74218.0,275.4958,275.5455,274.032,274.3606,74218.0
2024-07-15 09:40:00,275.51,276.2,274.58,274.66,41695.0,274.3308,275.0178,273.4047,273.4844,41695.0
2024-07-15 09:45:00,274.66,275.26,273.83,274.75,28387.0,273.4844,274.0818,272.6579,273.574,28387.0
2024-07-15 09:50:00,274.91,275.45,274.09,275.15,31690.0,273.7333,274.271,272.9168,273.9723,31690.0
2024-07-15 09:55:00,275.28,275.33,274.16,274.51,17688.0,274.1017,274.1515,272.9865,273.335,17688.0
2024-07-15 10:00:00,274.6,275.77,274.57,275.77,18697.0,273.4247,274.5896,273.3948,274.5896,18697.0
2024-07-15 10:05:00,275.87,276.1,275.4,275.92,11842.0,274.6892,274.9182,274.2212,274.739,11842.0
2024-07-15 10:10:00,275.98,276.13,275.38,275.38,3190.0,274.7987,274.9481,274.2013,274.2013,3190.0
2024-07-15 10:15:00,275.43,275.49,274.87,275.16,4338.0,274.2511,274.3108,273.6935,273.9823,4338.0
2024-07-15 10:20:00,275.29,275.66,275.24,275.36,10688.0,274.1117,274.4801,274.0619,274.1814,10688.0
2024-07-15 10:25:00,275.5,275.5,274.86,275.33,6231.0,274.3208,274.3208,273.6835,274.1515,6231.0
2024-07-15 10:30:00,275.5,275.78,275.28,275.57,5369.0,274.3208,274.5996,274.1017,274.3905,5369.0
2024-07-15 10:35:00,275.51,276.02,275.51,275.81,3400.0,274.3308,274.8386,274.3308,274.6295,3400.0
2024-07-15 10:40:00,275.56,275.92,275.55,275.92,2655.0,274.3805,274.739,274.3706,274.739,2655.0
2024-07-15 10:45:00,275.69,276.12,275.61,276.12,5403.0,274.51,274.9381,274.4303,274.9381,5403.0
2024-07-15 10:50:00,276.28,276.78,276.28,276.76,11887.0,275.0975,275.5953,275.0975,275.5754,11887.0
2024-07-15 10:55:00,276.79,276.89,276.33,276.41,9679.0,275.6053,275.7049,275.1472,275.2269,9679.0
2024-07-15 11:00:00,276.47,276.89,276.27,276.63,15378.0,275.2866,275.7049,275.0875,275.446,15378.0
2024-07-15 11:05:00,276.66,276.9,276.59,276.59,3100.0,275.4758,275.7148,275.4061,275.4061,3100.0
2024-07-15 11:10:00,276.78,277.03,276.78,277.02,2707.0,275.5953,275.8443,275.5953,275.8343,2707.0
2024-07-15 11:15:00,277.07,277.23,276.91,277.23,5024.0,275.8841,276.0434,275.7248,276.0434,5024.0
2024-07-15 11:20:00,277.33,277.45,277.31,277.38,4679.0,276.143,276.2625,276.1231,276.1928,4679.0
2024-07-15 11:25:00,277.17,277.17,276.26,276.31,11406.0,275.9837,275.9837,275.0775,275.1273,11406.0
2024-07-15 11:30:00,276.3,276.64,275.76,275.76,9260.0,275.1174,275.4559,274.5797,274.5797,9260.0
2024-07-15 11:35:00,275.93,276.63,275.78,276.57,3541.0,274.749,275.446,274.5996,275.3862,3541.0
2024-07-15 11:40:00,276.66,276.66,275.54,275.57,1408.0,275.4758,275.4758,274.3606,274.3905,1408.0
2024-07-15 11:45:00,275.54,275.54,274.93,275.46,5097.0,274.3606,274.3606,273.7532,274.281,5097.0
2024-07-15 11:50:00,275.56,275.62,275.2,275.39,3700.0,274.3805,274.4403,274.0221,274.2113,3700.0
2024-07-15 11:55:00,275.18,275.51,274.94,275.51,4663.0,274.0022,274.3308,273.7632,274.3308,4663.0
2024-07-15 12:00:00,275.51,275.63,275.23,275.37,8508.0,274.3308,274.4502,274.052,274.1914,8508.0
2024-07-15 12:05:00,275.16,275.16,274.69,274.86,4408.0,273.9823,273.9823,273.5143,273.6835,4408.0
2024-07-15 12:10:00,274.72,274.83,274.19,274.31,15443.0,273.5441,273.6537,273.0164,273.1359,15443.0
2024-07-15 12:15:00,274.19,274.6,273.77,273.81,6929.0,273.0164,273.4247,272.5982,272.638,6929.0
2024-07-15 12:20:00,273.75,274.85,273.57,274.85,7790.0,272.5783,273.6736,272.3991,273.6736,7790.0
2024-07-15 12:25:00,274.78,275.01,274.63,274.88,2742.0,273.6039,273.8329,273.4545,273.7035,2742.0
2024-07-15 12:30:00,274.89,274.89,274.58,274.61,2452.0,273.7134,273.7134,273.4047,273.4346,2452.0
2024-07-15 12:35:00,274.63,274.83,274.42,274.53,5400.0,273.4545,273.6537,273.2454,273.355,5400.0
2024-07-15 12:40:00,274.54,275.17,274.39,274.81,3634.0,273.3649,273.9922,273.2156,273.6338,3634.0
2024-07-15 12:45:00,274.65,274.73,274.36,274.59,10013.0,273.4744,273.5541,273.1857,273.4147,10013.0
2024-07-15 12:50:00,274.57,274.65,274.07,274.07,7744.0,273.3948,273.4744,272.8969,272.8969,7744.0
2024-07-15 12:55:00,274.11,274.84,274.09,274.44,2300.0,272.9368,273.6636,272.9168,273.2653,2300.0
2024-07-15 13:00:00,274.46,274.47,273.33,273.87,4219.0,273.2853,273.2952,272.1601,272.6978,4219.0
2024-07-15 13:05:00,273.86,274.34,273.84,273.99,7632.0,272.6878,273.1658,272.6679,272.8173,7632.0
2024-07-15 13:10:00,273.95,273.96,273.55,273.62,4921.0,272.7774,272.7874,272.3791,272.4488,4921.0
2024-07-15 13:15:00,273.7,273.81,273.3,273.78,6553.0,272.5285,272.638,272.1302,272.6082,6553.0
2024-07-15 13:20:00,273.81,274.48,273.72,274.48,6685.0,272.638,273.3052,272.5484,273.3052,6685.0
2024-07-15 13:25:00,274.33,274.33,273.55,273.81,7330.0,273.1558,273.1558,272.3791,272.638,7330.0
2024-07-15 13:30:00,273.51,273.8,273.0,273.5,7292.0,272.3393,272.6281,271.8315,272.3294,7292.0
2024-07-15 13:35:00,273.34,273.53,273.13,273.19,2900.0,272.17,272.3592,271.9609,272.0207,2900.0
2024-07-15 13:40:00,273.21,273.45,273.19,273.39,5444.0,272.0406,272.2796,272.0207,272.2198,5444.0
2024-07-15 13:45:00,273.36,273.36,273.04,273.15,3757.0,272.19,272.19,271.8713,271.9809,3757.0
2024-07-15 13:50:00,273.19,273.65,273.13,273.52,7325.0,272.0207,272.4787,271.9609,272.3493,7325.0
2024-07-15 13:55:00,273.06,273.07,272.81,272.9,3100.0,271.8912,271.9012,271.6423,271.7319,3100.0
2024-07-15 14:00:00,272.91,273.25,272.71,273.21,6159.0,271.7419,272.0804,271.5427,272.0406,6159.0
2024-07-15 14:05:00,273.27,273.27,272.73,272.89,7836.0,272.1003,272.1003,271.5627,271.722,7836.0
2024-07-15 14:10:00,272.87,272.97,272.34,272.65,6115.0,271.7021,271.8016,271.1743,271.483,6115.0
2024-07-15 14:15:00,272.55,272.63,272.34,272.34,2500.0,271.3834,271.4631,271.1743,271.1743,2500.0
2024-07-15 14:20:00,272.43,273.38,272.43,273.28,8268.0,271.2639,272.2099,271.2639,272.1103,8268.0
2024-07-15 14:25:00,273.25,273.5,273.08,273.43,6477.0,272.0804,272.3294,271.9112,272.2597,6477.0
2024-07-15 14:30:00,273.41,274.15,273.41,274.11,6700.0,272.2397,272.9766,272.2397,272.9368,6700.0
2024-07-15 14:35:00,274.1,274.11,273.47,273.63,1600.0,272.9268,272.9368,272.2995,272.4588,1600.0
2024-07-15 14:40:00,273.63,273.63,273.14,273.19,1131.0,272.4588,272.4588,271.9709,272.0207,1131.0
2024-07-15 14:45:00,273.29,273.63,273.22,273.6,1300.0,272.1203,272.4588,272.0506,272.4289,1300.0
2024-07-15 14:50:00,273.64,273.64,273.56,273.61,700.0,272.4688,272.4688,272.3891,272.4389,700.0
2024-07-15 14:55:00,273.67,273.86,273.39,273.86,2633.0,272.4986,272.6878,272.2198,272.6878,2633.0
2024-07-15 15:00:00,273.72,273.97,273.7,273.91,2500.0,272.5484,272.7974,272.5285,272.7376,2500.0
2024-07-15 15:05:00,273.71,273.92,273.58,273.82,2400.0,272.5385,272.7476,272.409,272.648,2400.0
2024-07-15 15:10:00,273.92,274.12,273.86,274.05,1445.0,272.7476,272.9467,272.6878,272.877,1445.0
2024-07-15 15:15:00,274.06,274.37,274.06,274.32,2461.0,272.887,273.1956,272.887,273.1459,2461.0
2024-07-15 15:20:00,274.26,274.3,273.96,274.3,1500.0,273.0861,273.1259,272.7874,273.1259,1500.0
2024-07-15 15:25:00,274.18,274.23,274.02,274.04,3669.0,273.0065,273.0562,272.8471,272.8671,3669.0
2024-07-15 15:30:00,274.02,274.37,273.8,274.19,6715.0,272.8471,273.1956,272.6281,273.0164,6715.0
2024-07-15 15:35:00,274.09,274.17,273.67,273.76,5305.0,272.9168,272.9965,272.4986,272.5882,5305.0
2024-07-15 15:40:00,274.02,274.02,273.5,273.5,5110.0,272.8471,272.8471,272.3294,272.3294,5110.0
2024-07-15 15:45:00,273.63,273.63,273.07,273.29,14161.0,272.4588,272.4588,271.9012,272.1203,14161.0
2024-07-15 15:50:00,273.28,273.35,272.03,273.17,64650.0,272.1103,272.18,270.8657,272.0008,64650.0
2024-07-15 15:55:00,273.19,273.87,273.1,273.86,52593.0,272.0207,272.6978,271.9311,272.6878,52593.0
2024-07-16 09:30:00,275.11,275.11,273.62,274.53,40425.0,273.9325,273.9325,272.4488,273.355,40425.0
2024-07-16 09:35:00,274.36,275.63,273.87,275.53,25632.0,273.1857,274.4502,272.6978,274.3507,25632.0
2024-07-16 09:40:00,275.52,275.56,274.7,274.74,11982.0,274.3407,274.3805,273.5242,273.5641,11982.0
2024-07-16 09:45:00,274.71,274.92,273.59,273.72,17483.0,273.5342,273.7433,272.419,272.5484,17483.0
2024-07-16 09:50:00,273.73,274.43,273.7,274.38,6248.0,272.5584,273.2554,272.5285,273.2056,6248.0
2024-07-16 09:55:00,274.37,274.37,272.5,272.75,9114.0,273.1956,273.1956,271.3336,271.5826,9114.0
2024-07-16 10:00:00,272.82,273.02,271.54,271.65,23024.0,271.6523,271.8514,270.3778,270.4873,23024.0
2024-07-16 10:05:00,271.61,271.61,270.59,270.66,10221.0,270.4475,270.4475,269.4318,269.5015,10221.0
2024-07-16 10:10:00,270.65,271.37,270.6,271.14,9764.0,269.4916,270.2085,269.4418,269.9795,9764.0
2024-07-16 10:15:00,271.02,271.99,270.74,271.59,9013.0,269.86,270.8258,269.5812,270.4275,9013.0
2024-07-16 10:20:00,272.29,272.51,271.25,271.46,9964.0,271.1245,271.3436,270.089,270.2981,9964.0
2024-07-16 10:25:00,271.44,272.04,271.4,272.04,13482.0,270.2782,270.8756,270.2384,270.8756,13482.0
2024-07-16 10:30:00,271.79,272.24,271.71,272.2,3193.0,270.6267,271.0748,270.547,271.0349,3193.0
2024-07-16 10:35:00,272.02,272.64,271.74,272.55,4832.0,270.8557,271.473,270.5769,271.3834,4832.0
2024-07-16 10:40:00,272.82,273.09,272.62,272.91,5450.0,271.6523,271.9211,271.4531,271.7419,5450.0
2024-07-16 10:45:00,272.75,273.05,272.66,272.86,1500.0,271.5826,271.8813,271.493,271.6921,1500.0
2024-07-16 10:50:00,272.87,272.87,272.27,272.4,2600.0,271.7021,271.7021,271.1046,271.2341,2600.0
2024-07-16 10:55:00,272.39,272.46,271.97,272.14,2324.0,271.2241,271.2938,270.8059,270.9752,2324.0
2024-07-16 11:00:00,272.02,273.14,272.02,273.12,3700.0,270.8557,271.9709,270.8557,271.951,3700.0
2024-07-16 11:05:00,273.04,273.67,273.02,273.55,10014.0,271.8713,272.4986,271.8514,272.3791,10014.0
2024-07-16 11:10:00,273.61,273.84,273.21,273.24,12808.0,272.4389,272.6679,272.0406,272.0705,12808.0
2024-07-16 11:15:00,273.25,273.59,273.09,273.31,2187.0,272.0804,272.419,271.9211,272.1402,2187.0
2024-07-16 11:20:00,273.3,273.31,272.88,273.12,8372.0,272.1302,272.1402,271.712,271.951,8372.0
2024-07-16 11:25:00,273.24,273.41,273.11,273.11,1600.0,272.0705,272.2397,271.941,271.941,1600.0
2024-07-16 11:30:00,273.17,273.24,272.69,272.88,5000.0,272.0008,272.0705,271.5228,271.712,5000.0
2024-07-16 11:35:00,272.9,273.29,272.58,273.29,2658.0,271.7319,272.1203,271.4133,272.1203,2658.0
2024-07-16 11:40:00,273.31,273.35,272.93,272.95,7147.0,272.1402,272.18,271.7618,271.7817,7147.0
2024-07-16 11:45:00,273.0,273.4,273.0,273.3,1400.0,271.8315,272.2298,271.8315,272.1302,1400.0
2024-07-16 11:50:00,273.3,273.7,273.22,273.49,41249.0,272.1302,272.5285,272.0506,272.3194,41249.0
2024-07-16 11:55:00,273.56,273.62,273.08,273.08,13757.0,272.3891,272.4488,271.9112,271.9112,13757.0
2024-07-16 12:00:00,273.21,273.51,273.21,273.44,1550.0,272.0406,272.3393,272.0406,272.2696,1550.0
2024-07-16 12:05:00,273.43,273.48,272.58,272.61,3600.0,272.2597,272.3094,271.4133,271.4432,3600.0
2024-07-16 12:10:00,272.7,272.7,272.15,272.6,3742.0,271.5328,271.5328,270.9851,271.4332,3742.0
2024-07-16 12:15:00,272.73,272.73,271.81,272.22,1900.0,271.5627,271.5627,270.6466,271.0548,1900.0
2024-07-16 12:20:00,272.19,272.43,272.15,272.36,1100.0,271.025,271.2639,270.9851,271.1942,1100.0
2024-07-16 12:25:00,272.16,272.21,271.99,272.03,1700.0,270.9951,271.0449,270.8258,270.8657,1700.0
2024-07-16 12:30:00,271.99,272.03,271.67,271.8,4100.0,270.8258,270.8657,270.5072,270.6366,4100.0
2024-07-16 12:35:00,271.93,272.69,271.93,272.52,3886.0,270.7661,271.5228,270.7661,271.3536,3886.0
2024-07-16 12:40:00,272.52,272.59,271.84,271.91,7640.0,271.3536,271.4233,270.6765,270.7462,7640.0
2024-07-16 12:45:00,272.12,272.8,272.06,272.8,3330.0,270.9553,271.6324,270.8955,271.6324,3330.0
2024-07-16 12:50:00,272.69,273.1,272.69,273.09,5000.0,271.5228,271.9311,271.5228,271.9211,5000.0
2024-07-16 12:55:00,273.07,273.17,272.96,273.17,4125.0,271.9012,272.0008,271.7917,272.0008,4125.0
2024-07-16 13:00:00,272.94,272.94,272.7,272.7,2176.0,271.7718,271.7718,271.5328,271.5328,2176.0
2024-07-16 13:05:00,272.6,272.78,272.44,272.78,2300.0,271.4332,271.6124,271.2739,271.6124,2300.0
2024-07-16 13:10:00,272.76,272.81,272.33,272.38,1000.0,271.5925,271.6423,271.1644,271.2142,1000.0
2024-07-16 13:15:00,272.24,272.24,271.99,271.99,715.0,271.0748,271.0748,270.8258,270.8258,715.0
2024-07-16 13:20:00,272.21,272.38,272.03,272.03,1800.0,271.0449,271.2142,270.8657,270.8657,1800.0
2024-07-16 13:25:00,272.34,272.49,272.13,272.13,600.0,271.1743,271.3237,270.9652,270.9652,600.0
2024-07-16 13:30:00,272.22,272.24,272.12,272.24,500.0,271.0548,271.0748,270.9553,271.0748,500.0
2024-07-16 13:35:00,272.2,272.2,271.76,272.02,3545.0,271.0349,271.0349,270.5968,270.8557,3545.0
2024-07-16 13:40:00,271.97,272.2,271.82,272.2,2818.0,270.8059,271.0349,270.6566,271.0349,2818.0
2024-07-16 13:45:00,272.18,272.53,272.13,272.28,9312.0,271.015,271.3635,270.9652,271.1146,9312.0
2024-07-16 13:50:00,272.27,272.41,272.27,272.4,600.0,271.1046,271.244,271.1046,271.2341,600.0
2024-07-16 13:55:00,272.38,272.62,272.37,272.37,2899.0,271.2142,271.4531,271.2042,271.2042,2899.0
2024-07-16 14:00:00,272.21,272.21,271.94,272.09,1100.0,271.0449,271.0449,270.776,270.9254,1100.0
2024-07-16 14:05:00,271.99,272.21,271.99,272.09,1500.0,270.8258,271.0449,270.8258,270.9254,1500.0
2024-07-16 14:10:00,272.15,272.18,271.85,271.94,1400.0,270.9851,271.015,270.6864,270.776,1400.0
2024-07-16 14:15:00,271.92,271.92,271.55,271.64,3813.0,270.7561,270.7561,270.3877,270.4773,3813.0
2024-07-16 14:20:00,271.61,272.62,271.61,272.61,5900.0,270.4475,271.4531,270.4475,271.4432,5900.0
2024-07-16 14:25:00,272.41,272.5,272.34,272.34,1100.0,271.244,271.3336,271.1743,271.1743,1100.0
2024-07-16 14:30:00,272.3,272.32,272.14,272.3,1900.0,271.1345,271.1544,270.9752,271.1345,1900.0
2024-07-16 14:35:00,272.37,272.89,272.36,272.82,4200.0,271.2042,271.722,271.1942,271.6523,4200.0
2024-07-16 14:40:00,272.82,273.12,272.8,273.09,5077.0,271.6523,271.951,271.6324,271.9211,5077.0
2024-07-16 14:45:00,272.97,273.28,272.89,272.98,3900.0,271.8016,272.1103,271.722,271.8116,3900.0
2024-07-16 14:50:00,272.88,272.96,272.64,272.8,4321.0,271.712,271.7917,271.473,271.6324,4321.0
2024-07-16 14:55:00,272.74,273.24,272.74,273.24,3869.0,271.5726,272.0705,271.5726,272.0705,3869.0
2024-07-16 15:00:00,273.17,273.27,272.88,272.88,4500.0,272.0008,272.1003,271.712,271.712,4500.0
2024-07-16 15:05:00,272.89,272.99,272.69,272.9,1400.0,271.722,271.8215,271.5228,271.7319,1400.0
2024-07-16 15:10:00,272.83,273.01,272.76,272.9,3313.0,271.6622,271.8415,271.5925,271.7319,3313.0
2024-07-16 15:15:00,272.92,272.92,272.64,272.64,1500.0,271.7518,271.7518,271.473,271.473,1500.0
2024-07-16 15:20:00,272.54,272.92,272.45,272.87,1900.0,271.3735,271.7518,271.2839,271.7021,1900.0
2024-07-16 15:25:00,272.61,273.0,272.56,272.94,2000.0,271.4432,271.8315,271.3934,271.7718,2000.0
2024-07-16 15:30:00,272.9,273.38,272.68,273.25,5300.0,271.7319,272.2099,271.5129,272.0804,5300.0
2024-07-16 15:35:00,273.14,273.32,272.92,273.06,3433.0,271.9709,272.1501,271.7518,271.8912,3433.0
2024-07-16 15:40:00,273.15,273.15,272.75,272.86,4905.0,271.9809,271.9809,271.5826,271.6921,4905.0
2024-07-16 15:45:00,272.98,272.99,272.67,272.69,10926.0,271.8116,271.8215,271.5029,271.5228,10926.0
2024-07-16 15:50:00,272.72,273.91,272.65,273.91,28401.0,271.5527,272.7376,271.483,272.7376,28401.0
2024-07-16 15:55:00,273.94,274.21,273.63,273.69,21655.0,272.7675,273.0363,272.4588,272.5185,21655.0
2024-07-17 09:30:00,263.64,263.64,261.91,262.21,87789.0,262.5116,262.5116,260.789,261.0877,87789.0
2024-07-17 09:35:00,262.35,263.98,262.25,263.56,31615.0,261.2271,262.8501,261.1275,262.4319,31615.0
2024-07-17 09:40:00,263.3,263.4,262.2,262.2,17843.0,262.173,262.2726,261.0777,261.0777,17843.0
2024-07-17 09:45:00,262.12,262.41,261.58,262.33,29691.0,260.9981,261.2868,260.4604,261.2072,29691.0
2024-07-17 09:50:00,262.23,262.55,261.34,262.09,34658.0,261.1076,261.4262,260.2214,260.9682,34658.0
2024-07-17 09:55:00,262.13,262.44,261.16,261.16,36326.0,261.008,261.3167,260.0422,260.0422,36326.0
2024-07-17 10:00:00,261.17,261.38,259.71,260.0,40137.0,260.0521,260.2612,258.5984,258.8871,40137.0
2024-07-17 10:05:00,260.06,260.54,259.24,259.45,22453.0,258.9469,259.4248,258.1304,258.3395,22453.0
2024-07-17 10:10:00,259.5,260.56,258.88,260.32,20317.0,258.3893,259.4447,257.7719,259.2058,20317.0
2024-07-17 10:15:00,260.32,260.8,259.92,260.52,22967.0,259.2058,259.6837,258.8075,259.4049,22967.0
2024-07-17 10:20:00,260.49,260.67,259.94,260.32,21441.0,259.375,259.5543,258.8274,259.2058,21441.0
2024-07-17 10:25:00,260.04,260.66,259.65,260.42,24243.0,258.927,259.5443,258.5386,259.3053,24243.0
2024-07-17 10:30:00,260.26,261.14,260.21,261.1,17826.0,259.146,260.0223,259.0962,259.9824,17826.0
2024-07-17 10:35:00,261.1,261.46,260.62,261.07,20947.0,259.9824,260.3409,259.5045,259.9526,20947.0
2024-07-17 10:40:00,261.27,261.91,261.17,261.89,11564.0,260.1517,260.789,260.0521,260.7691,11564.0
2024-07-17 10:45:00,261.88,262.38,260.92,260.97,19795.0,260.7591,261.257,259.8032,259.853,19795.0
2024-07-17 10:50:00,260.91,260.92,260.13,260.18,9907.0,259.7932,259.8032,259.0166,259.0664,9907.0
2024-07-17 10:55:00,260.23,260.89,260.23,260.82,8250.0,259.1162,259.7733,259.1162,259.7036,8250.0
2024-07-17 11:00:00,260.77,261.14,260.59,260.63,7042.0,259.6538,260.0223,259.4746,259.5144,7042.0
2024-07-17 11:05:00,260.58,261.06,260.26,261.06,8055.0,259.4647,259.9426,259.146,259.9426,8055.0
2024-07-17 11:10:00,260.95,261.21,260.42,260.55,11682.0,259.8331,260.092,259.3053,259.4348,11682.0
2024-07-17 11:15:00,260.53,261.08,260.25,261.08,12644.0,259.4149,259.9625,259.1361,259.9625,12644.0
2024-07-17 11:20:00,261.06,261.53,260.6,260.99,28057.0,259.9426,260.4106,259.4846,259.8729,28057.0
2024-07-17 11:25:00,261.01,261.13,260.42,260.99,17844.0,259.8928,260.0123,259.3053,259.8729,17844.0
2024-07-17 11:30:00,260.96,261.11,260.52,261.11,9796.0,259.843,259.9924,259.4049,259.9924,9796.0
2024-07-17 11:35:00,260.89,261.0,260.01,260.05,7668.0,259.7733,259.8829,258.8971,258.9369,7668.0
2024-07-17 11:40:00,260.1,260.16,259.13,259.2,4121.0,258.9867,259.0465,258.0209,258.0906,4121.0
2024-07-17 11:45:00,259.0,259.38,258.61,258.63,38648.0,257.8914,258.2698,257.5031,257.523,38648.0
2024-07-17 11:50:00,258.64,259.0,258.4,258.91,26046.0,257.533,257.8914,257.294,257.8018,26046.0
2024-07-17 11:55:00,258.88,259.47,258.83,259.46,6647.0,257.7719,258.3594,257.7222,258.3495,6647.0
2024-07-17 12:00:00,259.15,259.53,259.09,259.26,12615.0,258.0408,258.4192,257.981,258.1503,12615.0
2024-07-17 12:05:00,259.35,259.35,258.86,258.86,3210.0,258.2399,258.2399,257.752,257.752,3210.0
2024-07-17 12:10:00,258.81,258.81,258.18,258.21,11107.0,257.7022,257.7022,257.0749,257.1048,11107.0
2024-07-17 12:15:00,258.39,258.45,257.98,258.28,12646.0,257.284,257.3438,256.8758,257.1745,12646.0
2024-07-17 12:20:00,258.39,258.63,257.78,257.98,8627.0,257.284,257.523,256.6766,256.8758,8627.0
2024-07-17 12:25:00,258.07,258.07,257.3,257.56,4929.0,256.9654,256.9654,256.1987,256.4576,4929.0
2024-07-17 12:30:00,257.52,257.9,257.51,257.51,8363.0,256.4178,256.7961,256.4078,256.4078,8363.0
2024-07-17 12:35:00,257.5,257.74,256.97,257.53,13376.0,256.3978,256.6368,255.8701,256.4277,13376.0
2024-07-17 12:40:00,257.43,257.53,256.72,256.72,11317.0,256.3281,256.4277,255.6212,255.6212,11317.0
2024-07-17 12:45:00,256.74,256.88,256.39,256.59,14562.0,255.6411,255.7805,255.2926,255.4917,14562.0
2024-07-17 12:50:00,256.41,257.65,256.41,257.62,17391.0,255.3125,256.5472,255.3125,256.5173,17391.0
2024-07-17 12:55:00,257.69,258.28,257.5,258.14,37398.0,256.587,257.1745,256.3978,257.0351,37398.0
2024-07-17 13:00:00,258.07,258.26,257.7,257.7,19202.0,256.9654,257.1546,256.597,256.597,19202.0
2024-07-17 13:05:00,257.79,257.87,257.29,257.3,7204.0,256.6866,256.7663,256.1887,256.1987,7204.0
2024-07-17 13:10:00,257.28,257.63,257.17,257.18,1952.0,256.1788,256.5273,256.0693,256.0792,1952.0
2024-07-17 13:15:00,257.25,257.72,257.03,257.46,12418.0,256.1489,256.6169,255.9299,256.358,12418.0
2024-07-17 13:20:00,257.36,257.82,257.23,257.23,6663.0,256.2584,256.7165,256.129,256.129,6663.0
2024-07-17 13:25:00,257.22,257.46,256.88,257.27,11626.0,256.119,256.358,255.7805,256.1688,11626.0
2024-07-17 13:30:00,257.19,258.04,257.19,258.04,8441.0,256.0892,256.9355,256.0892,256.9355,8441.0
2024-07-17 13:35:00,257.95,257.96,257.34,257.34,9733.0,256.8459,256.8559,256.2385,256.2385,9733.0
2024-07-17 13:40:00,257.26,257.3,256.96,256.99,6948.0,256.1589,256.1987,255.8602,255.89,6948.0
2024-07-17 13:45:00,256.96,257.31,256.86,257.17,11078.0,255.8602,256.2087,255.7606,256.0693,11078.0
2024-07-17 13:50:00,257.13,257.13,256.38,256.4,26554.0,256.0294,256.0294,255.2826,255.3026,26554.0
2024-07-17 13:55:00,256.54,256.8,256.3,256.4,12549.0,255.442,255.7008,255.203,255.3026,12549.0
2024-07-17 14:00:00,256.4,256.48,255.98,256.26,19792.0,255.3026,255.3822,254.8844,255.1632,19792.0
2024-07-17 14:05:00,256.26,256.63,256.0,256.56,16801.0,255.1632,255.5316,254.9043,255.4619,16801.0
2024-07-17 14:10:00,256.48,256.75,256.28,256.31,8408.0,255.3822,255.6511,255.1831,255.2129,8408.0
2024-07-17 14:15:00,256.44,256.63,256.31,256.48,11616.0,255.3424,255.5316,255.2129,255.3822,11616.0
2024-07-17 14:20:00,256.57,256.8,256.26,256.28,9649.0,255.4718,255.7008,255.1632,255.1831,9649.0
2024-07-17 14:25:00,256.46,256.61,256.18,256.46,8976.0,255.3623,255.5117,255.0835,255.3623,8976.0
2024-07-17 14:30:00,256.42,256.69,256.13,256.2,17060.0,255.3225,255.5913,255.0337,255.1034,17060.0
2024-07-17 14:35:00,256.29,256.52,255.92,255.92,5252.0,255.193,255.422,254.8246,254.8246,5252.0
2024-07-17 14:40:00,256.0,256.05,255.56,255.63,18503.0,254.9043,254.9541,254.4661,254.5358,18503.0
2024-07-17 14:45:00,255.68,256.02,255.41,255.41,18670.0,254.5856,254.9242,254.3168,254.3168,18670.0
2024-07-17 14:50:00,255.37,255.71,255.2,255.29,34940.0,254.277,254.6155,254.1077,254.1973,34940.0
2024-07-17 14:55:00,255.37,255.86,255.37,255.66,19395.0,254.277,254.7649,254.277,254.5657,19395.0
2024-07-17 15:00:00,255.74,255.93,255.32,255.47,11616.0,254.6454,254.8346,254.2272,254.3765,11616.0
2024-07-17 15:05:00,255.52,255.53,255.05,255.22,7850.0,254.4263,254.4363,253.9583,254.1276,7850.0
2024-07-17 15:10:00,255.22,255.73,255.22,255.45,9136.0,254.1276,254.6354,254.1276,254.3566,9136.0
2024-07-17 15:15:00,255.4,255.65,254.86,255.06,11402.0,254.3068,254.5558,253.7691,253.9683,11402.0
2024-07-17 15:20:00,255.17,256.04,255.06,255.98,13941.0,254.0778,254.9441,253.9683,254.8844,13941.0
2024-07-17 15:25:00,255.89,256.47,255.87,256.43,11558.0,254.7947,255.3723,254.7748,255.3324,11558.0
2024-07-17 15:30:00,256.43,257.02,256.18,256.2,16202.0,255.3324,255.9199,255.0835,255.1034,16202.0
2024-07-17 15:35:00,256.14,256.31,255.85,255.91,7393.0,255.0437,255.2129,254.7549,254.8147,7393.0
2024-07-17 15:40:00,256.0,256.2,255.71,255.96,11044.0,254.9043,255.1034,254.6155,254.8644,11044.0
2024-07-17 15:45:00,255.94,256.67,255.9,256.67,21610.0,254.8445,255.5714,254.8047,255.5714,21610.0
2024-07-17 15:50:00,256.72,256.76,255.6,255.65,29938.0,255.6212,255.661,254.506,254.5558,29938.0
2024-07-17 15:55:00,255.61,255.61,253.87,254.2,101326.0,254.5159,254.5159,252.7834,253.112,101326.0
2024-07-18 09:30:00,259.17,259.96,257.5,257.71,93967.0,258.0607,258.8473,256.3978,256.6069,93967.0
2024-07-18 09:35:00,257.85,258.37,257.15,257.83,54373.0,256.7463,257.2641,256.0493,256.7264,54373.0
2024-07-18 09:40:00,257.86,257.97,255.27,255.54,44442.0,256.7563,256.8658,254.1774,254.4462,44442.0
2024-07-18 09:45:00,255.44,256.72,255.0,256.59,47333.0,254.3467,255.6212,253.9085,255.4917,47333.0
2024-07-18 09:50:00,256.85,257.19,256.07,256.14,28437.0,255.7506,256.0892,254.974,255.0437,28437.0
2024-07-18 09:55:00,256.22,257.43,256.22,257.41,28454.0,255.1233,256.3281,255.1233,256.3082,28454.0
2024-07-18 10:00:00,257.39,257.69,256.95,257.33,18639.0,256.2883,256.587,255.8502,256.2286,18639.0
2024-07-18 10:05:00,257.15,258.44,256.98,258.44,18337.0,256.0493,257.3338,255.8801,257.3338,18337.0
2024-07-18 10:10:00,258.5,258.69,257.66,257.75,9540.0,257.3936,257.5828,256.5572,256.6468,9540.0
2024-07-18 10:15:00,257.71,258.31,257.52,257.56,14198.0,256.6069,257.2044,256.4178,256.4576,14198.0
2024-07-18 10:20:00,257.54,257.67,256.95,257.55,9962.0,256.4377,256.5671,255.8502,256.4476,9962.0
2024-07-18 10:25:00,257.38,257.52,256.37,256.47,9903.0,256.2784,256.4178,255.2727,255.3723,9903.0
2024-07-18 10:30:00,256.38,256.4,254.85,254.89,16330.0,255.2826,255.3026,253.7592,253.799,16330.0
2024-07-18 10:35:00,254.83,254.94,253.89,253.89,40605.0,253.7393,253.8488,252.8033,252.8033,40605.0
2024-07-18 10:40:00,253.91,253.91,251.99,252.57,68369.0,252.8232,252.8232,250.9114,251.4889,68369.0
2024-07-18 10:45:00,252.57,253.86,251.9,253.84,31933.0,251.4889,252.7734,250.8218,252.7535,31933.0
2024-07-18 10:50:00,253.81,255.3,253.81,255.02,36188.0,252.7236,254.2073,252.7236,253.9285,36188.0
2024-07-18 10:55:00,254.93,255.5,254.3,254.64,30737.0,253.8388,254.4064,253.2115,253.5501,30737.0
2024-07-18 11:00:00,254.58,255.2,254.24,254.43,13094.0,253.4903,254.1077,253.1518,253.341,13094.0
2024-07-18 11:05:00,254.41,254.41,252.64,252.69,21407.0,253.3211,253.3211,251.5586,251.6084,21407.0
2024-07-18 11:10:00,252.68,252.8,251.72,251.76,11690.0,251.5985,251.718,250.6426,250.6824,11690.0
2024-07-18 11:15:00,251.71,252.22,251.21,251.23,21714.0,250.6326,251.1404,250.1348,250.1547,21714.0
2024-07-18 11:20:00,251.19,251.75,250.74,250.91,21272.0,250.1149,250.6725,249.6668,249.8361,21272.0
2024-07-18 11:25:00,250.9,251.39,250.63,251.08,20683.0,249.8261,250.314,249.5573,250.0053,20683.0
2024-07-18 11:30:00,250.99,251.07,250.02,250.47,9854.0,249.9157,249.9954,248.9499,249.3979,9854.0
2024-07-18 11:35:00,250.49,252.09,250.46,252.08,19449.0,249.4178,251.011,249.388,251.001,19449.0
2024-07-18 11:40:00,252.12,252.34,251.13,251.68,17407.0,251.0409,251.2599,250.0551,250.6028,17407.0
2024-07-18 11:45:00,251.75,252.12,250.78,250.8,16368.0,250.6725,251.0409,249.7066,249.7265,16368.0
2024-07-18 11:50:00,250.62,251.78,250.6,251.36,10771.0,249.5473,250.7023,249.5274,250.2841,10771.0
2024-07-18 11:55:00,251.17,251.45,250.92,250.92,11815.0,250.0949,250.3737,249.846,249.846,11815.0
2024-07-18 12:00:00,250.85,251.25,250.47,250.63,7984.0,249.7763,250.1746,249.3979,249.5573,7984.0
2024-07-18 12:05:00,250.76,252.43,250.76,252.39,11222.0,249.6867,251.3495,249.6867,251.3097,11222.0
2024-07-18 12:10:00,252.27,252.37,251.93,252.36,8669.0,251.1902,251.2898,250.8517,251.2798,8669.0
2024-07-18 12:15:00,252.38,252.38,251.6,251.85,7891.0,251.2998,251.2998,250.5231,250.772,7891.0
2024-07-18 12:20:00,251.91,252.7,251.9,251.95,9428.0,250.8318,251.6184,250.8218,250.8716,9428.0
2024-07-18 12:25:00,252.03,252.73,251.97,252.49,3429.0,250.9513,251.6483,250.8915,251.4093,3429.0
2024-07-18 12:30:00,252.33,253.0,252.09,253.0,5449.0,251.25,251.9171,251.011,251.9171,5449.0
2024-07-18 12:35:00,253.02,253.93,252.85,253.93,16723.0,251.937,252.8431,251.7677,252.8431,16723.0
2024-07-18 12:40:00,253.71,254.38,253.5,254.18,4532.0,252.6241,253.2912,252.415,253.0921,4532.0
2024-07-18 12:45:00,254.06,254.34,253.59,253.6,8689.0,252.9726,253.2514,252.5046,252.5145,8689.0
2024-07-18 12:50:00,253.61,253.93,253.48,253.73,2182.0,252.5245,252.8431,252.3951,252.644,2182.0
2024-07-18 12:55:00,253.7,254.65,253.62,254.64,11929.0,252.6141,253.56,252.5345,253.5501,11929.0
2024-07-18 13:00:00,254.68,254.77,254.13,254.13,12503.0,253.5899,253.6795,253.0423,253.0423,12503.0
2024-07-18 13:05:00,254.08,254.08,253.18,253.52,8597.0,252.9925,252.9925,252.0963,252.4349,8597.0
2024-07-18 13:10:00,253.57,254.77,253.55,254.67,7698.0,252.4847,253.6795,252.4648,253.58,7698.0
2024-07-18 13:15:00,254.71,254.92,254.47,254.84,6386.0,253.6198,253.8289,253.3808,253.7492,6386.0
2024-07-18 13:20:00,254.93,255.59,254.9,255.17,11299.0,253.8388,254.496,253.809,254.0778,11299.0
2024-07-18 13:25:00,255.08,255.08,254.01,254.12,9039.0,253.9882,253.9882,252.9228,253.0323,9039.0
2024-07-18 13:30:00,254.19,254.94,254.19,254.22,5163.0,253.102,253.8488,253.102,253.1319,5163.0
2024-07-18 13:35:00,254.13,254.57,253.84,253.91,6705.0,253.0423,253.4804,252.7535,252.8232,6705.0
2024-07-18 13:40:00,254.04,254.25,253.78,254.1,7379.0,252.9527,253.1618,252.6938,253.0124,7379.0
2024-07-18 13:45:00,254.19,254.55,254.02,254.02,5340.0,253.102,253.4605,252.9327,252.9327,5340.0
2024-07-18 13:50:00,253.97,253.97,253.45,253.52,6530.0,252.883,252.883,252.3652,252.4349,6530.0
2024-07-18 13:55:00,253.15,253.16,252.77,252.92,2955.0,252.0665,252.0764,251.6881,251.8374,2955.0
2024-07-18 14:00:00,252.94,252.94,252.37,252.91,4575.0,251.8574,251.8574,251.2898,251.8275,4575.0
2024-07-18 14:05:00,252.74,253.62,252.74,253.62,3648.0,251.6582,252.5345,251.6582,252.5345,3648.0
2024-07-18 14:10:00,253.62,253.69,252.69,252.92,4966.0,252.5345,252.6042,251.6084,251.8374,4966.0
2024-07-18 14:15:00,252.99,253.39,252.88,252.99,2700.0,251.9071,252.3054,251.7976,251.9071,2700.0
2024-07-18 14:20:00,253.27,253.85,252.9,253.72,3564.0,252.186,252.7635,251.8175,252.634,3564.0
2024-07-18 14:25:00,253.74,253.77,253.21,253.25,4234.0,252.6539,252.6838,252.1262,252.166,4234.0
2024-07-18 14:30:00,253.17,253.23,252.49,253.07,6333.0,252.0864,252.1461,251.4093,251.9868,6333.0
2024-07-18 14:35:00,253.33,253.39,252.5,252.5,3698.0,252.2457,252.3054,251.4192,251.4192,3698.0
2024-07-18 14:40:00,252.51,252.97,252.46,252.76,6361.0,251.4292,251.8872,251.3794,251.6781,6361.0
2024-07-18 14:45:00,252.69,252.69,252.42,252.5,4545.0,251.6084,251.6084,251.3396,251.4192,4545.0
2024-07-18 14:50:00,252.53,253.26,252.4,253.19,8254.0,251.4491,252.176,251.3197,252.1063,8254.0
2024-07-18 14:55:00,253.27,253.27,253.04,253.15,9660.0,252.186,252.186,251.9569,252.0665,9660.0
2024-07-18 15:00:00,253.24,253.6,252.63,252.63,7755.0,252.1561,252.5145,251.5487,251.5487,7755.0
2024-07-18 15:05:00,252.58,252.76,252.42,252.71,5440.0,251.4989,251.6781,251.3396,251.6283,5440.0
2024-07-18 15:10:00,252.77,252.81,251.52,251.71,14768.0,251.6881,251.7279,250.4434,250.6326,14768.0
2024-07-18 15:15:00,251.84,252.25,251.84,252.14,5889.0,250.7621,251.1703,250.7621,251.0608,5889.0
2024-07-18 15:20:00,252.1,252.82,251.74,252.41,24620.0,251.021,251.7379,250.6625,251.3296,24620.0
2024-07-18 15:25:00,252.5,252.92,252.33,252.87,6288.0,251.4192,251.8374,251.25,251.7877,6288.0
2024-07-18 15:30:00,252.98,253.65,252.98,253.29,9360.0,251.8972,252.5643,251.8972,252.2059,9360.0
2024-07-18 15:35:00,253.32,254.6,253.31,254.44,20057.0,252.2357,253.5103,252.2258,253.3509,20057.0
2024-07-18 15:40:00,254.72,255.53,254.66,255.2,21621.0,253.6297,254.4363,253.57,254.1077,21621.0
2024-07-18 15:45:00,255.24,256.81,255.24,256.81,15964.0,254.1475,255.7108,254.1475,255.7108,15964.0
2024-07-18 15:50:00,256.75,256.75,254.69,254.75,39323.0,255.6511,255.6511,253.5999,253.6596,39323.0
2024-07-18 15:55:00,254.84,255.99,254.84,255.65,87616.0,253.7492,254.8943,253.7492,254.5558,87616.0
2024-07-19 09:30:00,254.8,254.87,252.88,254.12,21051.0,253.7094,253.7791,251.7976,253.0323,21051.0
2024-07-19 09:35:00,254.27,254.49,253.16,254.24,19066.0,253.1817,253.4007,252.0764,253.1518,19066.0
2024-07-19 09:40:00,254.15,255.14,253.74,254.01,19017.0,253.0622,254.0479,252.6539,252.9228,19017.0
2024-07-19 09:45:00,254.09,254.09,253.47,253.97,3230.0,253.0024,253.0024,252.3851,252.883,3230.0
2024-07-19 09:50:00,253.92,254.79,253.92,254.18,2600.0,252.8332,253.6994,252.8332,253.0921,2600.0
2024-07-19 09:55:00,254.1,254.85,253.68,253.68,3364.0,253.0124,253.7592,252.5942,252.5942,3364.0
2024-07-19 10:00:00,253.66,253.66,252.57,252.65,15417.0,252.5743,252.5743,251.4889,251.5686,15417.0
2024-07-19 10:05:00,252.77,253.55,252.63,253.55,10683.0,251.6881,252.4648,251.5487,252.4648,10683.0
2024-07-19 10:10:00,253.36,253.38,251.85,252.08,7166.0,252.2756,252.2955,250.772,251.001,7166.0
2024-07-19 10:15:00,252.21,253.06,252.21,252.32,7574.0,251.1305,251.9768,251.1305,251.24,7574.0
2024-07-19 10:20:00,252.49,252.59,251.99,252.11,3116.0,251.4093,251.5089,250.9114,251.0309,3116.0
2024-07-19 10:25:00,252.47,252.5,251.02,251.06,6156.0,251.3894,251.4192,249.9456,249.9854,6156.0
2024-07-19 10:30:00,251.08,251.45,250.2,250.34,57295.0,250.0053,250.3737,249.1291,249.2685,57295.0
2024-07-19 10:35:00,250.56,251.25,250.48,251.22,18216.0,249.4875,250.1746,249.4079,250.1447,18216.0
2024-07-19 10:40:00,251.04,251.04,250.15,250.17,7789.0,249.9655,249.9655,249.0793,249.0992,7789.0
2024-07-19 10:45:00,250.19,251.05,249.94,250.86,9617.0,249.1191,249.9755,248.8702,249.7863,9617.0
2024-07-19 10:50:00,250.81,251.1,250.57,251.03,8206.0,249.7365,250.0252,249.4975,249.9555,8206.0
2024-07-19 10:55:00,251.05,251.57,250.92,251.38,4173.0,249.9755,250.4932,249.846,250.304,4173.0
2024-07-19 11:00:00,251.68,252.48,251.68,252.37,15814.0,250.6028,251.3993,250.6028,251.2898,15814.0
2024-07-19 11:05:00,252.54,252.54,251.24,251.24,3917.0,251.4591,251.4591,250.1646,250.1646,3917.0
2024-07-19 11:10:00,251.23,251.25,250.5,250.85,4319.0,250.1547,250.1746,249.4278,249.7763,4319.0
2024-07-19 11:15:00,250.95,251.51,250.86,251.03,6913.0,249.8759,250.4335,249.7863,249.9555,6913.0
2024-07-19 11:20:00,251.29,251.54,251.03,251.2,5050.0,250.2144,250.4634,249.9555,250.1248,5050.0
2024-07-19 11:25:00,251.19,251.23,250.15,250.21,6681.0,250.1149,250.1547,249.0793,249.139,6681.0
2024-07-19 11:30:00,250.26,250.72,249.92,250.16,15878.0,249.1888,249.6469,248.8503,249.0893,15878.0
2024-07-19 11:35:00,250.26,250.4,249.56,249.6,10399.0,249.1888,249.3282,248.4918,248.5317,10399.0
2024-07-19 11:40:00,249.68,249.95,249.68,249.91,3652.0,248.6113,248.8802,248.6113,248.8403,3652.0
2024-07-19 11:45:00,250.02,250.68,250.0,250.52,7698.0,248.9499,249.607,248.9299,249.4477,7698.0
2024-07-19 11:50:00,250.7,250.89,250.3,250.89,2326.0,249.627,249.8161,249.2287,249.8161,2326.0
2024-07-19 11:55:00,250.85,251.52,250.72,251.52,4638.0,249.7763,250.4434,249.6469,250.4434,4638.0
2024-07-19 12:00:00,251.39,251.61,250.95,250.95,6635.0,250.314,250.5331,249.8759,249.8759,6635.0
2024-07-19 12:05:00,251.11,251.17,250.57,250.95,2552.0,250.0352,250.0949,249.4975,249.8759,2552.0
2024-07-19 12:10:00,250.72,250.83,250.51,250.75,3100.0,249.6469,249.7564,249.4378,249.6767,3100.0
2024-07-19 12:15:00,250.75,250.95,250.3,250.46,3627.0,249.6767,249.8759,249.2287,249.388,3627.0
2024-07-19 12:20:00,250.3,250.3,249.68,249.76,3806.0,249.2287,249.2287,248.6113,248.691,3806.0
2024-07-19 12:25:00,249.69,250.23,249.69,250.17,1700.0,248.6213,249.159,248.6213,249.0992,1700.0
2024-07-19 12:30:00,250.11,250.13,249.48,249.48,1834.0,249.0395,249.0594,248.4122,248.4122,1834.0
2024-07-19 12:35:00,249.54,249.69,249.23,249.31,3035.0,248.4719,248.6213,248.1632,248.2429,3035.0
2024-07-19 12:40:00,249.52,249.92,249.47,249.47,5036.0,248.452,248.8503,248.4022,248.4022,5036.0
2024-07-19 12:45:00,249.45,249.53,248.88,249.11,23745.0,248.3823,248.462,247.8147,248.0438,23745.0
2024-07-19 12:50:00,249.09,249.5,249.09,249.19,14548.0,248.0238,248.4321,248.0238,248.1234,14548.0
2024-07-19 12:55:00,249.29,249.8,249.18,249.66,7392.0,248.223,248.7308,248.1135,248.5914,7392.0
2024-07-19 13:00:00,249.63,249.67,248.83,248.96,4232.0,248.5615,248.6014,247.765,247.8944,4232.0
2024-07-19 13:05:00,248.97,249.04,248.68,248.68,3077.0,247.9044,247.9741,247.6156,247.6156,3077.0
2024-07-19 13:10:00,248.78,248.83,248.54,248.83,16156.0,247.7152,247.765,247.4762,247.765,16156.0
2024-07-19 13:15:00,249.04,249.07,248.29,248.29,3405.0,247.9741,248.0039,247.2273,247.2273,3405.0
2024-07-19 13:20:00,248.25,248.31,247.95,248.29,3932.0,247.1874,247.2472,246.8887,247.2273,3932.0
2024-07-19 13:25:00,248.51,248.84,248.33,248.76,3280.0,247.4463,247.7749,247.2671,247.6953,3280.0
2024-07-19 13:30:00,248.65,248.9,248.36,248.69,7340.0,247.5857,247.8347,247.297,247.6256,7340.0
2024-07-19 13:35:00,248.59,249.18,248.5,249.05,2055.0,247.526,248.1135,247.4364,247.984,2055.0
2024-07-19 13:40:00,248.92,249.02,248.3,248.46,6164.0,247.8546,247.9541,247.2372,247.3965,6164.0
2024-07-19 13:45:00,248.49,249.31,248.48,249.2,8400.0,247.4264,248.2429,247.4165,248.1334,8400.0
2024-07-19 13:50:00,249.28,249.28,248.62,248.62,6731.0,248.213,248.213,247.5559,247.5559,6731.0
2024-07-19 13:55:00,248.47,249.18,248.39,249.11,3100.0,247.4065,248.1135,247.3268,248.0438,3100.0
2024-07-19 14:00:00,248.97,249.25,248.91,248.91,8567.0,247.9044,248.1832,247.8446,247.8446,8567.0
2024-07-19 14:05:00,248.88,249.55,248.88,249.4,2820.0,247.8147,248.4819,247.8147,248.3325,2820.0
2024-07-19 14:10:00,249.47,249.83,249.33,249.51,6800.0,248.4022,248.7607,248.2628,248.442,6800.0
2024-07-19 14:15:00,249.63,249.84,249.24,249.35,4797.0,248.5615,248.7706,248.1732,248.2827,4797.0
2024-07-19 14:20:00,249.35,249.35,248.88,248.91,9548.0,248.2827,248.2827,247.8147,247.8446,9548.0
2024-07-19 14:25:00,248.91,249.27,248.8,248.8,6216.0,247.8446,248.2031,247.7351,247.7351,6216.0
2024-07-19 14:30:00,248.82,248.91,248.61,248.77,6935.0,247.755,247.8446,247.5459,247.7052,6935.0
2024-07-19 14:35:00,248.86,249.03,248.37,248.46,7146.0,247.7948,247.9641,247.3069,247.3965,7146.0
2024-07-19 14:40:00,248.47,248.73,248.39,248.58,8826.0,247.4065,247.6654,247.3268,247.516,8826.0
2024-07-19 14:45:00,248.63,248.89,248.48,248.76,8405.0,247.5658,247.8247,247.4165,247.6953,8405.0
2024-07-19 14:50:00,248.81,249.11,248.77,249.0,18808.0,247.745,248.0438,247.7052,247.9342,18808.0
2024-07-19 14:55:00,248.94,249.33,248.92,249.33,15129.0,247.8745,248.2628,247.8546,248.2628,15129.0
2024-07-19 15:00:00,249.24,250.35,249.23,250.29,14121.0,248.1732,249.2784,248.1632,249.2187,14121.0
2024-07-19 15:05:00,250.28,250.38,249.85,250.05,7533.0,249.2087,249.3083,248.7806,248.9797,7533.0
2024-07-19 15:10:00,250.03,250.38,249.99,250.18,5088.0,248.9598,249.3083,248.92,249.1092,5088.0
2024-07-19 15:15:00,250.22,250.34,249.53,250.32,8595.0,249.149,249.2685,248.462,249.2486,8595.0
2024-07-19 15:20:00,250.21,250.43,250.0,250.1,11093.0,249.139,249.3581,248.9299,249.0295,11093.0
2024-07-19 15:25:00,250.27,250.31,249.97,250.09,8000.0,249.1988,249.2386,248.9001,249.0196,8000.0
2024-07-19 15:30:00,250.08,250.12,249.12,249.19,21646.0,249.0096,249.0494,248.0537,248.1234,21646.0
2024-07-19 15:35:00,249.23,249.43,248.61,248.76,21920.0,248.1632,248.3624,247.5459,247.6953,21920.0
2024-07-19 15:40:00,248.77,249.11,248.42,248.49,10486.0,247.7052,248.0438,247.3567,247.4264,10486.0
2024-07-19 15:45:00,248.49,248.72,248.12,248.15,13088.0,247.4264,247.6554,247.058,247.0879,13088.0
2024-07-19 15:50:00,248.05,248.36,247.93,248.17,35436.0,246.9883,247.297,246.8688,247.1078,35436.0
2024-07-19 15:55:00,248.11,248.28,247.8,248.21,70758.0,247.048,247.2173,246.7394,247.1476,70758.0
2024-07-22 09:30:00,253.03,253.19,251.61,252.77,32165.0,251.947,252.1063,250.5331,251.6881,32165.0
2024-07-22 09:35:00,252.8,254.14,252.77,253.26,22180.0,251.718,253.0522,251.6881,252.176,22180.0
2024-07-22 09:40:00,253.29,255.0,253.21,254.74,58537.0,252.2059,253.9085,252.1262,253.6497,58537.0
2024-07-22 09:45:00,254.83,256.23,254.83,255.85,21782.0,253.7393,255.1333,253.7393,254.7549,21782.0
2024-07-22 09:50:00,255.92,256.02,255.01,255.3,4864.0,254.8246,254.9242,253.9185,254.2073,4864.0
2024-07-22 09:55:00,255.45,255.54,254.66,254.68,10016.0,254.3566,254.4462,253.57,253.5899,10016.0
2024-07-22 10:00:00,254.58,254.74,253.69,253.95,15283.0,253.4903,253.6497,252.6042,252.863,15283.0
2024-07-22 10:05:00,254.06,254.19,252.78,252.93,18311.0,252.9726,253.102,251.698,251.8474,18311.0
2024-07-22 10:10:00,252.97,254.18,252.93,254.18,24710.0,251.8872,253.0921,251.8474,253.0921,24710.0
2024-07-22 10:15:00,254.14,254.63,253.37,253.9,27592.0,253.0522,253.5401,252.2855,252.8133,27592.0
2024-07-22 10:20:00,254.03,254.14,253.43,253.79,5883.0,252.9427,253.0522,252.3453,252.7037,5883.0
2024-07-22 10:25:00,253.83,254.74,253.56,254.68,14112.0,252.7436,253.6497,252.4747,253.5899,14112.0
2024-07-22 10:30:00,254.71,254.88,254.2,254.87,10269.0,253.6198,253.7891,253.112,253.7791,10269.0
2024-07-22 10:35:00,254.92,255.44,254.67,255.35,6736.0,253.8289,254.3467,253.58,254.257,6736.0
2024-07-22 10:40:00,255.4,255.7,255.1,255.16,17521.0,254.3068,254.6055,254.0081,254.0679,17521.0
2024-07-22 10:45:00,255.3,255.32,254.89,254.89,18147.0,254.2073,254.2272,253.799,253.799,18147.0
2024-07-22 10:50:00,254.66,254.66,254.13,254.49,6152.0,253.57,253.57,253.0423,253.4007,6152.0
2024-07-22 10:55:00,254.51,254.84,254.12,254.29,8546.0,253.4206,253.7492,253.0323,253.2016,8546.0
2024-07-22 11:00:00,254.36,255.07,254.25,255.07,23269.0,253.2713,253.9782,253.1618,253.9782,23269.0
2024-07-22 11:05:00,255.15,255.29,253.38,253.38,8578.0,254.0579,254.1973,252.2955,252.2955,8578.0
2024-07-22 11:10:00,253.32,254.23,253.32,253.75,20498.0,252.2357,253.1418,252.2357,252.6639,20498.0
2024-07-22 11:15:00,253.88,254.17,253.07,253.32,12235.0,252.7933,253.0821,251.9868,252.2357,12235.0
2024-07-22 11:20:00,253.25,253.94,252.75,252.87,16352.0,252.166,252.8531,251.6682,251.7877,16352.0
2024-07-22 11:25:00,252.75,253.11,252.47,252.56,8596.0,251.6682,252.0266,251.3894,251.479,8596.0
2024-07-22 11:30:00,252.36,252.36,251.78,251.88,10198.0,251.2798,251.2798,250.7023,250.8019,10198.0
2024-07-22 11:35:00,252.16,252.88,252.05,252.88,6289.0,251.0807,251.7976,250.9712,251.7976,6289.0
2024-07-22 11:40:00,252.84,252.85,252.29,252.69,3188.0,251.7578,251.7677,251.2101,251.6084,3188.0
2024-07-22 11:45:00,252.82,253.21,252.5,253.21,6184.0,251.7379,252.1262,251.4192,252.1262,6184.0
2024-07-22 11:50:00,253.22,253.64,252.9,253.56,6947.0,252.1362,252.5544,251.8175,252.4747,6947.0
2024-07-22 11:55:00,253.63,253.7,253.35,253.63,4446.0,252.5444,252.6141,252.2656,252.5444,4446.0
2024-07-22 12:00:00,253.6,253.79,253.25,253.25,2500.0,252.5145,252.7037,252.166,252.166,2500.0
2024-07-22 12:05:00,253.34,254.05,253.13,253.85,7141.0,252.2557,252.9626,252.0465,252.7635,7141.0
2024-07-22 12:10:00,253.89,254.16,253.68,253.86,1100.0,252.8033,253.0721,252.5942,252.7734,1100.0
2024-07-22 12:15:00,253.9,254.06,253.75,254.05,2609.0,252.8133,252.9726,252.6639,252.9626,2609.0
2024-07-22 12:20:00,254.05,254.31,253.95,254.19,4575.0,252.9626,253.2215,252.863,253.102,4575.0
2024-07-22 12:25:00,254.21,254.21,253.8,254.1,5533.0,253.1219,253.1219,252.7137,253.0124,5533.0
2024-07-22 12:30:00,253.99,254.23,253.82,254.23,5397.0,252.9029,253.1418,252.7336,253.1418,5397.0
2024-07-22 12:35:00,254.25,254.66,254.19,254.64,2599.0,253.1618,253.57,253.102,253.5501,2599.0
2024-07-22 12:40:00,254.78,254.82,254.63,254.82,2642.0,253.6895,253.7293,253.5401,253.7293,2642.0
2024-07-22 12:45:00,254.8,254.97,254.69,254.92,3851.0,253.7094,253.8787,253.5999,253.8289,3851.0
2024-07-22 12:50:00,254.89,255.29,254.89,255.29,2744.0,253.799,254.1973,253.799,254.1973,2744.0
2024-07-22 12:55:00,255.27,255.48,254.91,255.21,4351.0,254.1774,254.3865,253.8189,254.1176,4351.0
2024-07-22 13:00:00,255.24,255.5,255.13,255.4,4816.0,254.1475,254.4064,254.038,254.3068,4816.0
2024-07-22 13:05:00,255.46,255.83,255.46,255.75,3030.0,254.3666,254.735,254.3666,254.6553,3030.0
2024-07-22 13:10:00,255.83,255.86,255.44,255.46,3687.0,254.735,254.7649,254.3467,254.3666,3687.0
2024-07-22 13:15:00,255.62,255.76,255.36,255.58,3900.0,254.5259,254.6653,254.267,254.4861,3900.0
2024-07-22 13:20:00,255.58,255.58,255.2,255.44,12610.0,254.4861,254.4861,254.1077,254.3467,12610.0
2024-07-22 13:25:00,255.64,255.81,255.62,255.7,2734.0,254.5458,254.7151,254.5259,254.6055,2734.0
2024-07-22 13:30:00,255.7,256.3,255.69,256.3,10070.0,254.6055,255.203,254.5956,255.203,10070.0
2024-07-22 13:35:00,256.18,256.18,255.74,255.98,6388.0,255.0835,255.0835,254.6454,254.8844,6388.0
2024-07-22 13:40:00,255.86,256.2,255.74,256.0,3543.0,254.7649,255.1034,254.6454,254.9043,3543.0
2024-07-22 13:45:00,256.0,256.33,255.94,256.13,3472.0,254.9043,255.2329,254.8445,255.0337,3472.0
2024-07-22 13:50:00,256.17,256.28,256.08,256.23,4036.0,255.0735,255.1831,254.9839,255.1333,4036.0
2024-07-22 13:55:00,256.25,256.27,255.75,256.04,6122.0,255.1532,255.1731,254.6553,254.9441,6122.0
2024-07-22 14:00:00,256.07,256.46,256.07,256.44,9561.0,254.974,255.3623,254.974,255.3424,9561.0
2024-07-22 14:05:00,256.43,256.85,256.04,256.79,5420.0,255.3324,255.7506,254.9441,255.6909,5420.0
2024-07-22 14:10:00,256.8,256.8,256.34,256.54,6410.0,255.7008,255.7008,255.2428,255.442,6410.0
2024-07-22 14:15:00,256.55,257.16,256.55,257.16,12630.0,255.4519,256.0593,255.4519,256.0593,12630.0
2024-07-22 14:20:00,257.2,257.28,256.99,257.25,8123.0,256.0991,256.1788,255.89,256.1489,8123.0
2024-07-22 14:25:00,257.22,257.28,256.83,256.83,4895.0,256.119,256.1788,255.7307,255.7307,4895.0
2024-07-22 14:30:00,256.77,257.12,256.77,257.12,4849.0,255.671,256.0195,255.671,256.0195,4849.0
2024-07-22 14:35:00,257.09,257.23,256.9,257.13,10115.0,255.9896,256.129,255.8004,256.0294,10115.0
2024-07-22 14:40:00,256.92,257.08,256.46,256.61,6475.0,255.8203,255.9796,255.3623,255.5117,6475.0
2024-07-22 14:45:00,256.65,256.85,256.63,256.85,2027.0,255.5515,255.7506,255.5316,255.7506,2027.0
2024-07-22 14:50:00,256.7,256.9,256.7,256.87,2516.0,255.6013,255.8004,255.6013,255.7705,2516.0
2024-07-22 14:55:00,256.92,256.92,256.61,256.66,3758.0,255.8203,255.8203,255.5117,255.5614,3758.0
2024-07-22 15:00:00,256.61,256.75,255.94,256.71,11596.0,255.5117,255.6511,254.8445,255.6112,11596.0
2024-07-22 15:05:00,256.71,256.92,256.46,256.84,7293.0,255.6112,255.8203,255.3623,255.7407,7293.0
2024-07-22 15:10:00,256.87,256.99,256.68,256.93,7141.0,255.7705,255.89,255.5814,255.8303,7141.0
2024-07-22 15:15:00,256.86,257.12,256.69,256.99,14501.0,255.7606,256.0195,255.5913,255.89,14501.0
2024-07-22 15:20:00,256.87,257.11,256.87,257.09,16095.0,255.7705,256.0095,255.7705,255.9896,16095.0
2024-07-22 15:25:00,256.71,256.74,256.27,256.52,6202.0,255.6112,255.6411,255.1731,255.422,6202.0
2024-07-22 15:30:00,256.6,256.78,256.39,256.44,7235.0,255.5017,255.6809,255.2926,255.3424,7235.0
2024-07-22 15:35:00,256.49,257.16,256.41,257.11,8248.0,255.3922,256.0593,255.3125,256.0095,8248.0
2024-07-22 15:40:00,257.06,257.44,257.06,257.34,7121.0,255.9597,256.3381,255.9597,256.2385,7121.0
2024-07-22 15:45:00,257.43,257.87,257.39,257.77,11113.0,256.3281,256.7663,256.2883,256.6667,11113.0
2024-07-22 15:50:00,257.76,257.76,257.29,257.36,29641.0,256.6567,256.6567,256.1887,256.2584,29641.0
2024-07-22 15:55:00,257.34,257.9,257.26,257.75,53637.0,256.2385,256.7961,256.1589,256.6468,53637.0
2024-07-23 09:30:00,255.13,256.19,254.66,256.15,17818.0,254.038,255.0935,253.57,255.0536,17818.0
2024-07-23 09:35:00,256.18,256.75,255.89,256.55,12684.0,255.0835,255.6511,254.7947,255.4519,12684.0
2024-07-23 09:40:00,256.58,257.34,256.54,257.32,8979.0,255.4818,256.2385,255.442,256.2186,8979.0
2024-07-23 09:45:00,257.32,257.34,255.8,256.65,17822.0,256.2186,256.2385,254.7051,255.5515,17822.0
2024-07-23 09:50:00,256.52,256.52,255.74,256.0,8257.0,255.422,255.422,254.6454,254.9043,8257.0
2024-07-23 09:55:00,256.0,256.54,256.0,256.24,5551.0,254.9043,255.442,254.9043,255.1432,5551.0
2024-07-23 10:00:00,256.41,256.48,255.05,255.31,8245.0,255.3125,255.3822,253.9583,254.2172,8245.0
2024-07-23 10:05:00,255.34,256.24,255.02,256.24,15500.0,254.2471,255.1432,253.9285,255.1432,15500.0
2024-07-23 10:10:00,256.3,256.39,255.5,255.84,5121.0,255.203,255.2926,254.4064,254.745,5121.0
2024-07-23 10:15:00,256.16,256.23,255.66,256.05,1920.0,255.0636,255.1333,254.5657,254.9541,1920.0
2024-07-23 10:20:00,255.95,256.49,255.83,255.9,3200.0,254.8545,255.3922,254.735,254.8047,3200.0
2024-07-23 10:25:00,255.88,256.18,255.73,255.95,1453.0,254.7848,255.0835,254.6354,254.8545,1453.0
2024-07-23 10:30:00,255.84,255.84,255.31,255.59,4082.0,254.745,254.745,254.2172,254.496,4082.0
2024-07-23 10:35:00,255.47,256.11,255.11,255.48,2750.0,254.3765,255.0138,254.0181,254.3865,2750.0
2024-07-23 10:40:00,255.55,255.76,255.21,255.21,13591.0,254.4562,254.6653,254.1176,254.1176,13591.0
2024-07-23 10:45:00,255.25,255.25,254.74,254.81,23656.0,254.1575,254.1575,253.6497,253.7194,23656.0
2024-07-23 10:50:00,254.81,255.0,254.62,254.82,6223.0,253.7194,253.9085,253.5302,253.7293,6223.0
2024-07-23 10:55:00,254.86,255.41,254.85,255.39,2402.0,253.7691,254.3168,253.7592,254.2969,2402.0
2024-07-23 11:00:00,255.36,255.53,255.16,255.27,11681.0,254.267,254.4363,254.0679,254.1774,11681.0
2024-07-23 11:05:00,255.22,255.48,255.05,255.44,14662.0,254.1276,254.3865,253.9583,254.3467,14662.0
2024-07-23 11:10:00,255.78,256.5,255.63,256.5,10871.0,254.6852,255.4021,254.5358,255.4021,10871.0
2024-07-23 11:15:00,256.61,257.25,256.61,257.14,4503.0,255.5117,256.1489,255.5117,256.0394,4503.0
2024-07-23 11:20:00,257.07,257.18,256.66,256.78,8046.0,255.9697,256.0792,255.5614,255.6809,8046.0
2024-07-23 11:25:00,256.75,256.76,256.18,256.41,9064.0,255.6511,255.661,255.0835,255.3125,9064.0
2024-07-23 11:30:00,256.42,256.42,256.15,256.35,3149.0,255.3225,255.3225,255.0536,255.2528,3149.0
2024-07-23 11:35:00,256.47,256.61,256.3,256.3,3577.0,255.3723,255.5117,255.203,255.203,3577.0
2024-07-23 11:40:00,256.29,256.33,256.13,256.13,2796.0,255.193,255.2329,255.0337,255.0337,2796.0
2024-07-23 11:45:00,256.29,256.34,256.09,256.33,1950.0,255.193,255.2428,254.9939,255.2329,1950.0
2024-07-23 11:50:00,256.25,256.3,255.84,255.89,3027.0,255.1532,255.203,254.745,254.7947,3027.0
2024-07-23 11:55:00,256.07,256.1,255.79,255.85,1900.0,254.974,255.0038,254.6952,254.7549,1900.0
2024-07-23 12:00:00,255.8,256.09,255.55,255.74,3128.0,254.7051,254.9939,254.4562,254.6454,3128.0
2024-07-23 12:05:00,255.83,256.38,255.77,256.3,5280.0,254.735,255.2826,254.6752,255.203,5280.0
2024-07-23 12:10:00,256.19,256.48,255.91,256.48,3606.0,255.0935,255.3822,254.8147,255.3822,3606.0
2024-07-23 12:15:00,256.32,256.32,255.89,256.0,2837.0,255.2229,255.2229,254.7947,254.9043,2837.0
2024-07-23 12:20:00,256.06,256.06,255.01,255.06,1589.0,254.964,254.964,253.9185,253.9683,1589.0
2024-07-23 12:25:00,255.34,255.45,255.08,255.31,1871.0,254.2471,254.3566,253.9882,254.2172,1871.0
2024-07-23 12:30:00,255.25,255.38,255.0,255.17,3524.0,254.1575,254.2869,253.9085,254.0778,3524.0
2024-07-23 12:35:00,255.32,255.47,255.11,255.13,3646.0,254.2272,254.3765,254.0181,254.038,3646.0
2024-07-23 12:40:00,255.26,255.47,255.1,255.29,1620.0,254.1674,254.3765,254.0081,254.1973,1620.0
2024-07-23 12:45:00,255.32,255.4,255.26,255.4,641.0,254.2272,254.3068,254.1674,254.3068,641.0
2024-07-23 12:50:00,255.41,255.41,255.15,255.18,1177.0,254.3168,254.3168,254.0579,254.0878,1177.0
2024-07-23 12:55:00,255.26,255.26,254.75,255.12,1583.0,254.1674,254.1674,253.6596,254.028,1583.0
2024-07-23 13:00:00,255.07,255.45,254.97,255.27,3271.0,253.9782,254.3566,253.8787,254.1774,3271.0
2024-07-23 13:05:00,255.26,255.26,254.9,254.9,2001.0,254.1674,254.1674,253.809,253.809,2001.0
2024-07-23 13:10:00,254.64,254.78,254.34,254.61,1844.0,253.5501,253.6895,253.2514,253.5202,1844.0
2024-07-23 13:15:00,254.72,254.79,254.54,254.62,11615.0,253.6297,253.6994,253.4505,253.5302,11615.0
2024-07-23 13:20:00,254.67,255.07,254.67,254.92,2452.0,253.58,253.9782,253.58,253.8289,2452.0
2024-07-23 13:25:00,255.0,255.14,255.0,255.09,1900.0,253.9085,254.0479,253.9085,253.9982,1900.0
2024-07-23 13:30:00,254.83,255.02,254.64,254.72,3450.0,253.7393,253.9285,253.5501,253.6297,3450.0
2024-07-23 13:35:00,254.74,254.93,254.74,254.83,1220.0,253.6497,253.8388,253.6497,253.7393,1220.0
2024-07-23 13:40:00,254.83,255.03,254.72,254.99,2000.0,253.7393,253.9384,253.6297,253.8986,2000.0
2024-07-23 13:45:00,255.04,255.17,254.97,255.08,1700.0,253.9484,254.0778,253.8787,253.9882,1700.0
2024-07-23 13:50:00,255.12,255.28,255.03,255.28,1172.0,254.028,254.1873,253.9384,254.1873,1172.0
2024-07-23 13:55:00,255.38,255.42,255.17,255.17,1000.0,254.2869,254.3267,254.0778,254.0778,1000.0
2024-07-23 14:00:00,255.48,255.57,255.41,255.53,1989.0,254.3865,254.4761,254.3168,254.4363,1989.0
2024-07-23 14:05:00,255.45,255.65,255.4,255.59,1650.0,254.3566,254.5558,254.3068,254.496,1650.0
2024-07-23 14:10:00,255.67,255.67,255.42,255.49,1683.0,254.5757,254.5757,254.3267,254.3964,1683.0
2024-07-23 14:15:00,255.44,255.53,255.25,255.25,1881.0,254.3467,254.4363,254.1575,254.1575,1881.0
2024-07-23 14:20:00,255.27,255.38,255.2,255.38,3584.0,254.1774,254.2869,254.1077,254.2869,3584.0
2024-07-23 14:25:00,255.24,255.24,254.62,254.84,6370.0,254.1475,254.1475,253.5302,253.7492,6370.0
2024-07-23 14:30:00,254.8,255.01,254.8,254.94,1425.0,253.7094,253.9185,253.7094,253.8488,1425.0
2024-07-23 14:35:00,255.09,255.5,255.09,255.5,1821.0,253.9982,254.4064,253.9982,254.4064,1821.0
2024-07-23 14:40:00,255.35,255.35,255.14,255.25,1953.0,254.257,254.257,254.0479,254.1575,1953.0
2024-07-23 14:45:00,255.22,255.36,255.2,255.34,1179.0,254.1276,254.267,254.1077,254.2471,1179.0
2024-07-23 14:50:00,255.41,255.59,255.41,255.48,1307.0,254.3168,254.496,254.3168,254.3865,1307.0
2024-07-23 14:55:00,255.51,255.67,255.5,255.67,1000.0,254.4164,254.5757,254.4064,254.5757,1000.0
2024-07-23 15:00:00,255.72,256.02,255.68,255.97,5249.0,254.6255,254.9242,254.5856,254.8744,5249.0
2024-07-23 15:05:00,255.96,256.03,255.9,255.95,1750.0,254.8644,254.9341,254.8047,254.8545,1750.0
2024-07-23 15:10:00,255.97,256.15,255.95,256.15,1537.0,254.8744,255.0536,254.8545,255.0536,1537.0
2024-07-23 15:15:00,255.99,255.99,255.59,255.74,4162.0,254.8943,254.8943,254.496,254.6454,4162.0
2024-07-23 15:20:00,255.79,256.18,255.78,256.13,4188.0,254.6952,255.0835,254.6852,255.0337,4188.0
2024-07-23 15:25:00,256.09,256.12,255.89,255.89,5170.0,254.9939,255.0238,254.7947,254.7947,5170.0
2024-07-23 15:30:00,255.83,255.83,255.56,255.61,4247.0,254.735,254.735,254.4661,254.5159,4247.0
2024-07-23 15:35:00,255.64,255.86,255.64,255.7,2897.0,254.5458,254.7649,254.5458,254.6055,2897.0
2024-07-23 15:40:00,255.61,255.61,254.92,255.17,7784.0,254.5159,254.5159,253.8289,254.0778,7784.0
2024-07-23 15:45:00,255.29,255.35,255.18,255.29,4147.0,254.1973,254.257,254.0878,254.1973,4147.0
2024-07-23 15:50:00,255.27,255.35,254.48,254.48,14716.0,254.1774,254.257,253.3908,253.3908,14716.0
2024-07-23 15:55:00,254.47,254.96,254.43,254.95,27111.0,253.3808,253.8687,253.341,253.8588,27111.0
2024-07-24 09:30:00,250.83,251.24,249.91,249.91,15802.0,249.7564,250.1646,248.8403,248.8403,15802.0
2024-07-24 09:35:00,249.88,249.95,248.35,248.47,18277.0,248.8105,248.8802,247.287,247.4065,18277.0
2024-07-24 09:40:00,248.62,249.08,247.59,247.9,13492.0,247.5559,248.0139,246.5303,246.8389,13492.0
2024-07-24 09:45:00,248.05,249.53,247.98,249.42,12955.0,246.9883,248.462,246.9186,248.3524,12955.0
2024-07-24 09:50:00,249.43,249.55,248.8,248.93,14768.0,248.3624,248.4819,247.7351,247.8645,14768.0
2024-07-24 09:55:00,248.97,249.16,248.3,248.4,17470.0,247.9044,248.0935,247.2372,247.3368,17470.0
2024-07-24 10:00:00,248.32,248.98,248.28,248.83,4215.0,247.2571,247.9143,247.2173,247.765,4215.0
2024-07-24 10:05:00,248.79,249.03,248.59,249.03,10112.0,247.7251,247.9641,247.526,247.9641,10112.0
2024-07-24 10:10:00,249.21,249.21,248.03,248.09,7366.0,248.1433,248.1433,246.9684,247.0281,7366.0
2024-07-24 10:15:00,248.15,248.28,247.78,248.22,11334.0,247.0879,247.2173,246.7194,247.1576,11334.0
2024-07-24 10:20:00,247.94,248.37,247.7,248.37,5148.0,246.8788,247.3069,246.6398,247.3069,5148.0
2024-07-24 10:25:00,248.24,248.72,248.0,248.63,7917.0,247.1775,247.6554,246.9385,247.5658,7917.0
2024-07-24 10:30:00,248.53,248.89,248.36,248.36,5390.0,247.4662,247.8247,247.297,247.297,5390.0
2024-07-24 10:35:00,248.43,248.47,247.94,247.98,4562.0,247.3667,247.4065,246.8788,246.9186,4562.0
2024-07-24 10:40:00,247.95,248.04,247.65,247.82,6736.0,246.8887,246.9783,246.59,246.7593,6736.0
2024-07-24 10:45:00,247.91,247.91,247.1,247.5,13246.0,246.8489,246.8489,246.0424,246.4406,13246.0
2024-07-24 10:50:00,247.36,247.36,246.66,246.9,17483.0,246.3012,246.3012,245.6042,245.8432,17483.0
2024-07-24 10:55:00,246.92,247.55,246.92,247.47,12139.0,245.8631,246.4904,245.8631,246.4108,12139.0
2024-07-24 11:00:00,247.46,247.61,247.08,247.08,5526.0,246.4008,246.5502,246.0224,246.0224,5526.0
2024-07-24 11:05:00,247.04,247.04,246.57,246.85,5254.0,245.9826,245.9826,245.5146,245.7934,5254.0
2024-07-24 11:10:00,246.75,246.86,246.25,246.26,8181.0,245.6939,245.8034,245.196,245.206,8181.0
2024-07-24 11:15:00,246.23,246.33,245.87,246.33,4376.0,245.1761,245.2757,244.8176,245.2757,4376.0
2024-07-24 11:20:00,246.24,246.3,245.69,245.69,7597.0,245.186,245.2458,244.6384,244.6384,7597.0
2024-07-24 11:25:00,245.69,246.37,245.68,246.29,9015.0,244.6384,245.3155,244.6284,245.2358,9015.0
2024-07-24 11:30:00,246.18,246.45,246.02,246.15,18367.0,245.1263,245.3951,244.967,245.0964,18367.0
2024-07-24 11:35:00,246.14,246.55,246.09,246.5,4889.0,245.0865,245.4947,245.0367,245.4449,4889.0
2024-07-24 11:40:00,246.33,246.37,246.0,246.0,2514.0,245.2757,245.3155,244.9471,244.9471,2514.0
2024-07-24 11:45:00,246.01,246.01,245.58,245.63,5025.0,244.957,244.957,244.5289,244.5787,5025.0
2024-07-24 11:50:00,245.64,246.18,245.58,246.18,6095.0,244.5886,245.1263,244.5289,245.1263,6095.0
2024-07-24 11:55:00,246.04,246.13,245.31,245.31,6100.0,244.9869,245.0765,244.26,244.26,6100.0
2024-07-24 12:00:00,245.29,245.31,244.71,244.94,8561.0,244.2401,244.26,243.6626,243.8916,8561.0
2024-07-24 12:05:00,244.78,245.01,244.53,245.01,14742.0,243.7323,243.9613,243.4834,243.9613,14742.0
2024-07-24 12:10:00,244.85,245.24,244.77,244.88,15715.0,243.802,244.1903,243.7223,243.8319,15715.0
2024-07-24 12:15:00,245.08,245.51,244.96,245.28,19776.0,244.031,244.4592,243.9115,244.2301,19776.0
2024-07-24 12:20:00,245.21,245.25,244.97,245.07,3266.0,244.1604,244.2003,243.9215,244.021,3266.0
2024-07-24 12:25:00,244.91,244.91,244.58,244.58,4121.0,243.8617,243.8617,243.5331,243.5331,4121.0
2024-07-24 12:30:00,244.6,244.81,244.36,244.81,6950.0,243.5531,243.7622,243.3141,243.7622,6950.0
2024-07-24 12:35:00,244.9,244.97,244.5,244.64,3531.0,243.8518,243.9215,243.4535,243.5929,3531.0
2024-07-24 12:40:00,244.67,244.67,244.23,244.34,6702.0,243.6228,243.6228,243.1846,243.2942,6702.0
2024-07-24 12:45:00,244.34,244.9,244.12,244.8,8716.0,243.2942,243.8518,243.0751,243.7522,8716.0
2024-07-24 12:50:00,244.68,244.78,244.57,244.71,9108.0,243.6327,243.7323,243.5232,243.6626,9108.0
2024-07-24 12:55:00,244.72,244.86,244.44,244.58,7886.0,243.6725,243.8119,243.3937,243.5331,7886.0
2024-07-24 13:00:00,244.51,244.63,244.06,244.28,9695.0,243.4634,243.5829,243.0154,243.2344,9695.0
2024-07-24 13:05:00,244.25,244.74,244.25,244.74,7835.0,243.2046,243.6925,243.2046,243.6925,7835.0
2024-07-24 13:10:00,244.66,245.21,244.66,244.96,11280.0,243.6128,244.1604,243.6128,243.9115,11280.0
2024-07-24 13:15:00,244.83,245.25,244.83,245.25,3744.0,243.7821,244.2003,243.7821,244.2003,3744.0
2024-07-24 13:20:00,245.28,245.55,245.03,245.17,2990.0,244.2301,244.499,243.9812,244.1206,2990.0
2024-07-24 13:25:00,245.13,245.14,244.95,245.02,13100.0,244.0808,244.0907,243.9016,243.9713,13100.0
2024-07-24 13:30:00,244.98,245.26,244.7,245.26,15900.0,243.9314,244.2102,243.6526,244.2102,15900.0
2024-07-24 13:35:00,245.32,245.39,244.99,245.31,3386.0,244.27,244.3397,243.9414,244.26,3386.0
2024-07-24 13:40:00,245.35,245.68,245.34,245.54,4106.0,244.2998,244.6284,244.2899,244.489,4106.0
2024-07-24 13:45:00,245.49,245.5,244.84,244.84,3190.0,244.4393,244.4492,243.792,243.792,3190.0
2024-07-24 13:50:00,244.86,244.86,244.57,244.57,3900.0,243.8119,243.8119,243.5232,243.5232,3900.0
2024-07-24 13:55:00,244.6,244.72,244.32,244.37,7301.0,243.5531,243.6725,243.2743,243.324,7301.0
2024-07-24 14:00:00,244.49,244.53,243.97,244.02,6989.0,243.4435,243.4834,242.9258,242.9755,6989.0
2024-07-24 14:05:00,244.0,244.38,244.0,244.12,6639.0,242.9556,243.334,242.9556,243.0751,6639.0
2024-07-24 14:10:00,244.13,244.37,243.88,244.25,4109.0,243.0851,243.324,242.8361,243.2046,4109.0
2024-07-24 14:15:00,244.35,244.41,243.83,244.04,4960.0,243.3041,243.3639,242.7864,242.9955,4960.0
2024-07-24 14:20:00,244.04,244.04,243.54,243.63,9431.0,242.9955,242.9955,242.4976,242.5872,9431.0
2024-07-24 14:25:00,243.78,243.87,243.6,243.6,4850.0,242.7366,242.8262,242.5573,242.5573,4850.0
2024-07-24 14:30:00,243.65,243.82,243.55,243.59,4600.0,242.6071,242.7764,242.5076,242.5474,4600.0
2024-07-24 14:35:00,243.58,243.79,243.52,243.79,10038.0,242.5374,242.7465,242.4777,242.7465,10038.0
2024-07-24 14:40:00,243.71,243.78,242.97,243.15,6835.0,242.6669,242.7366,241.93,242.1093,6835.0
2024-07-24 14:45:00,243.12,243.41,242.4,242.55,15315.0,242.0794,242.3682,241.3625,241.5118,15315.0
2024-07-24 14:50:00,242.59,242.65,242.29,242.38,15181.0,241.5517,241.6114,241.2529,241.3426,15181.0
2024-07-24 14:55:00,242.39,242.9,242.39,242.68,10656.0,241.3525,241.8603,241.3525,241.6413,10656.0
2024-07-24 15:00:00,242.63,242.83,242.39,242.52,6700.0,241.5915,241.7906,241.3525,241.482,6700.0
2024-07-24 15:05:00,242.59,242.63,242.16,242.52,16743.0,241.5517,241.5915,241.1235,241.482,16743.0
2024-07-24 15:10:00,242.53,242.61,242.29,242.57,12976.0,241.4919,241.5716,241.2529,241.5317,12976.0
2024-07-24 15:15:00,242.53,242.65,242.16,242.37,14223.0,241.4919,241.6114,241.1235,241.3326,14223.0
2024-07-24 15:20:00,242.44,242.67,242.25,242.53,11550.0,241.4023,241.6313,241.2131,241.4919,11550.0
2024-07-24 15:25:00,242.49,242.54,241.59,241.68,13861.0,241.4521,241.5019,240.5559,240.6456,13861.0
2024-07-24 15:30:00,241.68,242.88,241.55,242.88,25778.0,240.6456,241.8404,240.5161,241.8404,25778.0
2024-07-24 15:35:00,242.87,243.43,242.67,243.25,15543.0,241.8305,242.3881,241.6313,242.2088,15543.0
2024-07-24 15:40:00,243.31,243.83,243.13,243.15,11632.0,242.2686,242.7864,242.0894,242.1093,11632.0
2024-07-24 15:45:00,243.04,243.3,242.74,243.1,11527.0,241.9997,242.2586,241.701,242.0595,11527.0
2024-07-24 15:50:00,243.1,243.14,240.64,240.66,28524.0,242.0595,242.0993,239.61,239.6299,28524.0
2024-07-24 15:55:00,240.59,241.45,240.37,240.96,114277.0,239.5602,240.4165,239.3412,239.9286,114277.0
2024-07-25 09:30:00,239.0,239.3,236.28,236.71,93954.0,237.977,238.2757,235.2687,235.6968,93954.0
2024-07-25 09:35:00,236.57,237.77,235.91,237.19,56533.0,235.5574,236.7523,234.9003,236.1748,56533.0
2024-07-25 09:40:00,237.2,239.33,236.98,238.4,36630.0,236.1847,238.3056,235.9657,237.3796,36630.0
2024-07-25 09:45:00,238.32,238.79,237.02,237.68,33725.0,237.2999,237.7679,236.0055,236.6627,33725.0
2024-07-25 09:50:00,237.59,238.06,236.2,236.33,24911.0,236.5731,237.0411,235.189,235.3185,24911.0
2024-07-25 09:55:00,236.28,236.51,234.29,234.95,39551.0,235.2687,235.4977,233.2872,233.9444,39551.0
2024-07-25 10:00:00,234.72,234.92,233.38,233.75,48096.0,233.7153,233.9145,232.3811,232.7495,48096.0
2024-07-25 10:05:00,233.73,234.45,231.99,232.71,72087.0,232.7296,233.4465,230.997,231.714,72087.0
2024-07-25 10:10:00,232.67,232.75,230.84,232.23,64636.0,231.6741,231.7538,229.852,231.236,64636.0
2024-07-25 10:15:00,232.19,234.21,232.13,234.05,58430.0,231.1962,233.2075,231.1364,233.0482,58430.0
2024-07-25 10:20:00,233.89,235.48,233.52,235.48,18951.0,232.8889,234.4721,232.5205,234.4721,18951.0
2024-07-25 10:25:00,235.34,236.66,235.18,236.42,30380.0,234.3327,235.647,234.1734,235.4081,30380.0
2024-07-25 10:30:00,236.37,237.08,236.0,236.77,23853.0,235.3583,236.0652,234.9899,235.7566,23853.0
2024-07-25 10:35:00,236.83,237.9,236.59,237.41,31578.0,235.8163,236.8817,235.5773,236.3938,31578.0
2024-07-25 10:40:00,237.3,238.35,236.97,238.31,22761.0,236.2843,237.3298,235.9557,237.29,22761.0
2024-07-25 10:45:00,238.45,239.3,238.25,239.3,9439.0,237.4294,238.2757,237.2302,238.2757,9439.0
2024-07-25 10:50:00,239.39,240.97,239.35,240.48,21398.0,238.3654,239.9386,238.3255,239.4507,21398.0
2024-07-25 10:55:00,240.41,240.77,239.72,240.77,40002.0,239.381,239.7395,238.6939,239.7395,40002.0
2024-07-25 11:00:00,240.74,240.74,238.4,238.55,11507.0,239.7096,239.7096,237.3796,237.529,11507.0
2024-07-25 11:05:00,238.63,239.12,238.29,238.83,13027.0,237.6086,238.0965,237.2701,237.8078,13027.0
2024-07-25 11:10:00,238.63,240.58,238.56,240.55,19372.0,237.6086,239.5503,237.5389,239.5204,19372.0
2024-07-25 11:15:00,240.4,241.14,240.13,240.13,15652.0,239.371,240.1079,239.1022,239.1022,15652.0
2024-07-25 11:20:00,240.11,240.12,239.13,239.69,19693.0,239.0823,239.0922,238.1065,238.6641,19693.0
2024-07-25 11:25:00,239.67,239.83,239.13,239.58,17182.0,238.6442,238.8035,238.1065,238.5545,17182.0
2024-07-25 11:30:00,239.59,239.9,239.12,239.54,15408.0,238.5645,238.8732,238.0965,238.5147,15408.0
2024-07-25 11:35:00,239.6,239.88,239.3,239.7,9771.0,238.5745,238.8533,238.2757,238.674,9771.0
2024-07-25 11:40:00,239.65,239.73,238.08,238.59,17474.0,238.6242,238.7039,237.061,237.5688,17474.0
2024-07-25 11:45:00,238.61,239.27,238.35,238.81,9613.0,237.5887,238.2459,237.3298,237.7878,9613.0
2024-07-25 11:50:00,238.83,239.85,238.69,239.69,11985.0,237.8078,238.8234,237.6684,238.6641,11985.0
2024-07-25 11:55:00,239.67,240.49,239.2,240.49,11205.0,238.6442,239.4607,238.1762,239.4607,11205.0
2024-07-25 12:00:00,240.69,241.26,240.15,240.9,8964.0,239.6598,240.2274,239.1221,239.8689,8964.0
2024-07-25 12:05:00,240.83,240.83,239.28,239.77,6158.0,239.7992,239.7992,238.2558,238.7437,6158.0
2024-07-25 12:10:00,240.15,240.97,239.92,240.97,9662.0,239.1221,239.9386,238.8931,239.9386,9662.0
2024-07-25 12:15:00,240.94,241.1,240.44,241.05,16944.0,239.9087,240.068,239.4109,240.0183,16944.0
2024-07-25 12:20:00,241.0,242.4,240.83,242.4,17097.0,239.9685,241.3625,239.7992,241.3625,17097.0
2024-07-25 12:25:00,242.22,242.66,241.66,242.62,10432.0,241.1832,241.6214,240.6256,241.5815,10432.0
2024-07-25 12:30:00,242.6,243.11,241.84,242.86,75973.0,241.5616,242.0694,240.8049,241.8205,75973.0
2024-07-25 12:35:00,242.88,242.88,242.33,242.49,26481.0,241.8404,241.8404,241.2928,241.4521,26481.0
2024-07-25 12:40:00,242.5,243.1,242.42,242.88,27144.0,241.462,242.0595,241.3824,241.8404,27144.0
2024-07-25 12:45:00,242.85,242.95,241.93,242.02,7633.0,241.8106,241.9101,240.8945,240.9841,7633.0
2024-07-25 12:50:00,242.12,242.39,241.79,241.89,5517.0,241.0837,241.3525,240.7551,240.8547,5517.0
2024-07-25 12:55:00,241.89,242.64,241.83,242.54,36909.0,240.8547,241.6014,240.7949,241.5019,36909.0
2024-07-25 13:00:00,242.57,243.53,242.32,243.3,13609.0,241.5317,242.4876,241.2828,242.2586,13609.0
2024-07-25 13:05:00,243.02,243.53,242.97,243.35,8797.0,241.9798,242.4876,241.93,242.3084,8797.0
2024-07-25 13:10:00,243.2,243.61,242.53,242.65,11035.0,242.1591,242.5673,241.4919,241.6114,11035.0
2024-07-25 13:15:00,242.5,242.5,241.51,241.6,9936.0,241.462,241.462,240.4763,240.5659,9936.0
2024-07-25 13:20:00,241.69,242.04,240.54,240.75,7156.0,240.6555,241.004,239.5104,239.7195,7156.0
2024-07-25 13:25:00,240.81,241.5,240.81,241.09,6445.0,239.7793,240.4663,239.7793,240.0581,6445.0
2024-07-25 13:30:00,241.15,241.15,240.36,240.54,3443.0,240.1178,240.1178,239.3312,239.5104,3443.0
2024-07-25 13:35:00,240.75,241.4,240.58,241.4,4018.0,239.7195,240.3668,239.5503,240.3668,4018.0
2024-07-25 13:40:00,241.31,241.62,241.21,241.49,2752.0,240.2771,240.5858,240.1776,240.4564,2752.0
2024-07-25 13:45:00,241.48,241.48,240.78,241.22,11250.0,240.4464,240.4464,239.7494,240.1875,11250.0
2024-07-25 13:50:00,241.24,241.63,241.0,241.46,6403.0,240.2074,240.5958,239.9685,240.4265,6403.0
2024-07-25 13:55:00,241.44,242.28,241.24,242.03,5774.0,240.4066,241.243,240.2074,240.9941,5774.0
2024-07-25 14:00:00,242.06,242.19,241.46,241.53,4765.0,241.0239,241.1534,240.4265,240.4962,4765.0
2024-07-25 14:05:00,241.49,241.64,240.83,240.83,8797.0,240.4564,240.6057,239.7992,239.7992,8797.0
2024-07-25 14:10:00,240.81,241.15,240.53,240.85,6074.0,239.7793,240.1178,239.5005,239.8191,6074.0
2024-07-25 14:15:00,240.82,241.02,240.72,241.02,4238.0,239.7892,239.9884,239.6897,239.9884,4238.0
2024-07-25 14:20:00,240.95,240.95,240.09,240.09,3300.0,239.9187,239.9187,239.0624,239.0624,3300.0
2024-07-25 14:25:00,240.19,240.96,240.19,240.87,9455.0,239.1619,239.9286,239.1619,239.839,9455.0
2024-07-25 14:30:00,240.77,241.2,240.77,241.19,13722.0,239.7395,240.1676,239.7395,240.1577,13722.0
2024-07-25 14:35:00,241.17,241.2,240.18,240.5,8278.0,240.1377,240.1676,239.152,239.4706,8278.0
2024-07-25 14:40:00,240.46,240.62,239.65,239.73,5601.0,239.4308,239.5901,238.6242,238.7039,5601.0
2024-07-25 14:45:00,239.75,239.79,238.77,238.85,5915.0,238.7238,238.7636,237.748,237.8277,5915.0
2024-07-25 14:50:00,238.98,239.32,238.69,238.69,12402.0,237.9571,238.2957,237.6684,237.6684,12402.0
2024-07-25 14:55:00,238.75,239.34,238.66,238.95,14764.0,237.7281,238.3156,237.6385,237.9272,14764.0
2024-07-25 15:00:00,239.05,239.86,239.04,239.33,10049.0,238.0268,238.8333,238.0169,238.3056,10049.0
2024-07-25 15:05:00,239.33,239.63,239.23,239.23,7040.0,238.3056,238.6043,238.206,238.206,7040.0
2024-07-25 15:10:00,239.22,239.42,238.76,239.18,7401.0,238.1961,238.3952,237.7381,238.1563,7401.0
2024-07-25 15:15:00,239.1,239.41,238.92,239.31,5668.0,238.0766,238.3853,237.8974,238.2857,5668.0
2024-07-25 15:20:00,239.25,240.56,239.2,240.41,22434.0,238.226,239.5304,238.1762,239.381,22434.0
2024-07-25 15:25:00,240.39,241.11,240.24,240.4,34893.0,239.3611,240.078,239.2117,239.371,34893.0
2024-07-25 15:30:00,240.33,240.61,239.95,240.16,8334.0,239.3013,239.5801,238.923,239.1321,8334.0
2024-07-25 15:35:00,240.21,240.21,239.19,239.51,15749.0,239.1819,239.1819,238.1662,238.4848,15749.0
2024-07-25 15:40:00,239.42,239.66,238.86,238.99,7941.0,238.3952,238.6342,237.8376,237.9671,7941.0
2024-07-25 15:45:00,238.93,238.97,237.98,238.43,28807.0,237.9073,237.9472,236.9614,237.4095,28807.0
2024-07-25 15:50:00,238.36,238.36,236.61,236.7,37491.0,237.3398,237.3398,235.5973,235.6869,37491.0
2024-07-25 15:55:00,236.58,237.05,236.25,236.52,102162.0,235.5674,236.0354,235.2388,235.5076,102162.0
2024-07-26 09:30:00,242.0,242.25,239.9,240.01,21759.0,240.9642,241.2131,238.8732,238.9827,21759.0
2024-07-26 09:35:00,240.16,241.53,239.94,241.33,31808.0,239.1321,240.4962,238.913,240.2971,31808.0
2024-07-26 09:40:00,241.47,241.56,240.15,241.25,17222.0,240.4365,240.5261,239.1221,240.2174,17222.0
2024-07-26 09:45:00,241.29,241.29,239.03,239.11,18544.0,240.2572,240.2572,238.0069,238.0866,18544.0
2024-07-26 09:50:00,238.98,240.16,238.98,239.72,12171.0,237.9571,239.1321,237.9571,238.6939,12171.0
2024-07-26 09:55:00,239.73,240.9,239.68,240.9,14456.0,238.7039,239.8689,238.6541,239.8689,14456.0
2024-07-26 10:00:00,240.68,241.58,239.82,239.85,14511.0,239.6498,240.546,238.7935,238.8234,14511.0
2024-07-26 10:05:00,239.43,239.68,238.61,238.89,22224.0,238.4052,238.6541,237.5887,237.8675,22224.0
2024-07-26 10:10:00,239.08,240.2,239.02,239.57,7213.0,238.0567,239.1719,237.9969,238.5446,7213.0
2024-07-26 10:15:00,239.51,240.11,239.09,239.24,9591.0,238.4848,239.0823,238.0666,238.216,9591.0
2024-07-26 10:20:00,239.64,240.63,239.64,240.55,4873.0,238.6143,239.6001,238.6143,239.5204,4873.0
2024-07-26 10:25:00,240.65,241.25,240.14,240.14,13124.0,239.62,240.2174,239.1121,239.1121,13124.0
2024-07-26 10:30:00,240.21,240.23,238.66,238.88,13343.0,239.1819,239.2018,237.6385,237.8575,13343.0
2024-07-26 10:35:00,238.78,239.39,238.67,238.92,7959.0,237.758,238.3654,237.6484,237.8974,7959.0
2024-07-26 10:40:00,238.9,239.48,238.64,238.81,9357.0,237.8775,238.455,237.6186,237.7878,9357.0
2024-07-26 10:45:00,238.54,239.24,238.39,239.12,6362.0,237.519,238.216,237.3696,238.0965,6362.0
2024-07-26 10:50:00,238.79,239.19,238.64,238.75,5363.0,237.7679,238.1662,237.6186,237.7281,5363.0
2024-07-26 10:55:00,238.81,239.88,238.75,239.74,8555.0,237.7878,238.8533,237.7281,238.7139,8555.0
2024-07-26 11:00:00,239.65,240.01,239.5,239.82,7048.0,238.6242,238.9827,238.4749,238.7935,7048.0
2024-07-26 11:05:00,239.85,240.23,239.67,239.97,5971.0,238.8234,239.2018,238.6442,238.9429,5971.0
2024-07-26 11:10:00,239.89,239.89,239.34,239.51,2985.0,238.8632,238.8632,238.3156,238.4848,2985.0
2024-07-26 11:15:00,239.16,239.42,238.97,239.02,1437.0,238.1363,238.3952,237.9472,237.9969,1437.0
2024-07-26 11:20:00,238.81,239.27,238.81,239.23,1800.0,237.7878,238.2459,237.7878,238.206,1800.0
2024-07-26 11:25:00,239.45,239.49,238.85,239.04,2210.0,238.4251,238.4649,237.8277,238.0169,2210.0
2024-07-26 11:30:00,239.17,239.47,239.17,239.31,1529.0,238.1463,238.445,238.1463,238.2857,1529.0
2024-07-26 11:35:00,239.09,239.79,239.07,239.79,1426.0,238.0666,238.7636,238.0467,238.7636,1426.0
2024-07-26 11:40:00,239.72,240.0,239.54,239.97,2435.0,238.6939,238.9727,238.5147,238.9429,2435.0
2024-07-26 11:45:00,239.98,240.38,239.82,240.38,5099.0,238.9528,239.3511,238.7935,239.3511,5099.0
2024-07-26 11:50:00,240.35,240.45,239.66,239.7,4034.0,239.3213,239.4208,238.6342,238.674,4034.0
2024-07-26 11:55:00,239.78,240.0,239.53,239.96,10582.0,238.7537,238.9727,238.5048,238.9329,10582.0
2024-07-26 12:00:00,239.99,240.43,239.93,240.43,6173.0,238.9628,239.4009,238.903,239.4009,6173.0
2024-07-26 12:05:00,240.4,240.53,240.35,240.39,2800.0,239.371,239.5005,239.3213,239.3611,2800.0
2024-07-26 12:10:00,240.56,240.77,239.97,240.21,4658.0,239.5304,239.7395,238.9429,239.1819,4658.0
2024-07-26 12:15:00,240.2,240.73,240.15,240.6,3391.0,239.1719,239.6996,239.1221,239.5702,3391.0
2024-07-26 12:20:00,240.6,241.08,240.48,241.06,7690.0,239.5702,240.0481,239.4507,240.0282,7690.0
2024-07-26 12:25:00,241.25,241.67,241.09,241.29,3232.0,240.2174,240.6356,240.0581,240.2572,3232.0
2024-07-26 12:30:00,241.44,241.89,241.44,241.62,5535.0,240.4066,240.8547,240.4066,240.5858,5535.0
2024-07-26 12:35:00,241.48,241.65,241.21,241.5,5617.0,240.4464,240.6157,240.1776,240.4663,5617.0
2024-07-26 12:40:00,241.49,242.07,241.42,241.99,5303.0,240.4564,241.0339,240.3867,240.9542,5303.0
2024-07-26 12:45:00,241.95,242.14,241.55,241.65,5484.0,240.9144,241.1036,240.5161,240.6157,5484.0
2024-07-26 12:50:00,241.68,242.03,241.63,241.8,7330.0,240.6456,240.9941,240.5958,240.765,7330.0
2024-07-26 12:55:00,241.78,242.13,241.6,241.95,7445.0,240.7451,241.0936,240.5659,240.9144,7445.0
2024-07-26 13:00:00,241.99,242.29,241.68,242.11,7710.0,240.9542,241.2529,240.6456,241.0737,7710.0
2024-07-26 13:05:00,242.14,242.28,241.71,241.74,5264.0,241.1036,241.243,240.6754,240.7053,5264.0
2024-07-26 13:10:00,241.86,242.17,241.85,241.85,4200.0,240.8248,241.1335,240.8148,240.8148,4200.0
2024-07-26 13:15:00,241.82,242.17,241.82,242.17,3750.0,240.785,241.1335,240.785,241.1335,3750.0
2024-07-26 13:20:00,242.13,242.13,241.93,241.95,4273.0,241.0936,241.0936,240.8945,240.9144,4273.0
2024-07-26 13:25:00,242.01,242.27,241.95,242.15,4800.0,240.9741,241.233,240.9144,241.1135,4800.0
2024-07-26 13:30:00,242.18,242.27,241.08,241.09,8300.0,241.1434,241.233,240.0481,240.0581,8300.0
2024-07-26 13:35:00,241.08,241.08,239.6,239.6,6870.0,240.0481,240.0481,238.5745,238.5745,6870.0
2024-07-26 13:40:00,239.56,240.23,239.36,240.23,6131.0,238.5346,239.2018,238.3355,239.2018,6131.0
2024-07-26 13:45:00,240.19,240.9,240.18,240.18,6200.0,239.1619,239.8689,239.152,239.152,6200.0
2024-07-26 13:50:00,240.21,240.51,239.98,240.51,2227.0,239.1819,239.4806,238.9528,239.4806,2227.0
2024-07-26 13:55:00,240.54,240.6,240.36,240.58,3325.0,239.5104,239.5702,239.3312,239.5503,3325.0
2024-07-26 14:00:00,240.58,240.92,240.51,240.78,3333.0,239.5503,239.8888,239.4806,239.7494,3333.0
2024-07-26 14:05:00,240.5,240.69,240.45,240.66,1800.0,239.4706,239.6598,239.4208,239.6299,1800.0
2024-07-26 14:10:00,240.82,241.06,240.68,240.7,1749.0,239.7892,240.0282,239.6498,239.6698,1749.0
2024-07-26 14:15:00,240.74,240.86,239.92,239.92,1569.0,239.7096,239.8291,238.8931,238.8931,1569.0
2024-07-26 14:20:00,239.97,240.35,239.89,240.35,2442.0,238.9429,239.3213,238.8632,239.3213,2442.0
2024-07-26 14:25:00,240.33,240.76,240.28,240.57,18725.0,239.3013,239.7295,239.2516,239.5403,18725.0
2024-07-26 14:30:00,240.44,240.6,240.14,240.4,2900.0,239.4109,239.5702,239.1121,239.371,2900.0
2024-07-26 14:35:00,240.51,240.6,240.23,240.33,5320.0,239.4806,239.5702,239.2018,239.3013,5320.0
2024-07-26 14:40:00,240.32,240.32,239.18,239.7,5518.0,239.2914,239.2914,238.1563,238.674,5518.0
2024-07-26 14:45:00,239.78,239.84,239.36,239.78,1714.0,238.7537,238.8134,238.3355,238.7537,1714.0
2024-07-26 14:50:00,239.94,239.94,239.42,239.42,965.0,238.913,238.913,238.3952,238.3952,965.0
2024-07-26 14:55:00,239.39,239.58,239.18,239.24,2848.0,238.3654,238.5545,238.1563,238.216,2848.0
2024-07-26 15:00:00,239.15,239.15,238.59,238.59,5862.0,238.1264,238.1264,237.5688,237.5688,5862.0
2024-07-26 15:05:00,238.59,239.2,238.5,239.11,4400.0,237.5688,238.1762,237.4792,238.0866,4400.0
2024-07-26 15:10:00,239.09,239.13,238.83,239.13,4200.0,238.0666,238.1065,237.8078,238.1065,4200.0
2024-07-26 15:15:00,238.49,238.68,238.18,238.42,4784.0,237.4692,237.6584,237.1605,237.3995,4784.0
2024-07-26 15:20:00,238.52,239.37,238.52,239.37,6185.0,237.4991,238.3454,237.4991,238.3454,6185.0
2024-07-26 15:25:00,239.4,240.04,239.34,240.04,6300.0,238.3753,239.0126,238.3156,239.0126,6300.0
2024-07-26 15:30:00,240.01,240.01,238.75,238.9,10612.0,238.9827,238.9827,237.7281,237.8775,10612.0
2024-07-26 15:35:00,238.89,239.49,238.67,239.38,13844.0,237.8675,238.4649,237.6484,238.3554,13844.0
2024-07-26 15:40:00,239.45,240.03,239.1,240.03,9103.0,238.4251,239.0026,238.0766,239.0026,9103.0
2024-07-26 15:45:00,239.97,240.26,239.72,239.98,13636.0,238.9429,239.2316,238.6939,238.9528,13636.0
2024-07-26 15:50:00,240.15,240.22,239.02,239.05,15940.0,239.1221,239.1918,237.9969,238.0268,15940.0
2024-07-26 15:55:00,239.12,240.41,238.89,240.34,33676.0,238.0965,239.381,237.8675,239.3113,33676.0
2024-07-29 09:30:00,242.3,243.44,241.71,243.19,24079.0,241.2629,242.398,240.6754,242.1491,24079.0
2024-07-29 09:35:00,242.98,244.42,242.68,244.06,19399.0,241.94,243.3738,241.6413,243.0154,19399.0
2024-07-29 09:40:00,244.11,244.69,243.42,244.67,19063.0,243.0652,243.6427,242.3781,243.6228,19063.0
2024-07-29 09:45:00,245.0,245.2,243.85,244.02,12385.0,243.9513,244.1505,242.8063,242.9755,12385.0
2024-07-29 09:50:00,243.98,244.12,243.21,243.64,15855.0,242.9357,243.0751,242.169,242.5972,15855.0
2024-07-29 09:55:00,243.82,243.91,243.28,243.81,11736.0,242.7764,242.866,242.2387,242.7664,11736.0
2024-07-29 10:00:00,243.86,244.29,243.09,243.62,6455.0,242.8162,243.2444,242.0495,242.5773,6455.0
2024-07-29 10:05:00,243.47,243.61,242.31,242.32,7308.0,242.4279,242.5673,241.2729,241.2828,7308.0
2024-07-29 10:10:00,242.2,242.3,240.98,241.11,9521.0,241.1633,241.2629,239.9486,240.078,9521.0
2024-07-29 10:15:00,241.28,242.13,241.0,241.84,11811.0,240.2473,241.0936,239.9685,240.8049,11811.0
2024-07-29 10:20:00,242.13,242.51,241.98,242.19,3525.0,241.0936,241.472,240.9443,241.1534,3525.0
2024-07-29 10:25:00,242.3,242.3,241.72,242.11,4435.0,241.2629,241.2629,240.6854,241.0737,4435.0
2024-07-29 10:30:00,242.39,242.42,241.7,242.02,2045.0,241.3525,241.3824,240.6655,240.9841,2045.0
2024-07-29 10:35:00,242.09,242.26,241.8,241.87,4092.0,241.0538,241.2231,240.765,240.8347,4092.0
2024-07-29 10:40:00,242.0,242.39,242.0,242.35,2828.0,240.9642,241.3525,240.9642,241.3127,2828.0
2024-07-29 10:45:00,242.25,242.64,241.81,241.81,3749.0,241.2131,241.6014,240.775,240.775,3749.0
2024-07-29 10:50:00,241.5,241.73,241.16,241.16,14070.0,240.4663,240.6953,240.1278,240.1278,14070.0
2024-07-29 10:55:00,241.14,241.24,240.49,240.56,14366.0,240.1079,240.2074,239.4607,239.5304,14366.0
2024-07-29 11:00:00,240.42,240.42,239.76,240.3,19206.0,239.391,239.391,238.7338,239.2715,19206.0
2024-07-29 11:05:00,240.33,240.59,239.57,239.61,15788.0,239.3013,239.5602,238.5446,238.5844,15788.0
2024-07-29 11:10:00,239.74,239.74,238.61,239.05,4706.0,238.7139,238.7139,237.5887,238.0268,4706.0
2024-07-29 11:15:00,239.05,239.05,238.35,238.41,7666.0,238.0268,238.0268,237.3298,237.3896,7666.0
2024-07-29 11:20:00,238.39,238.75,238.22,238.55,4634.0,237.3696,237.7281,237.2004,237.529,4634.0
2024-07-29 11:25:00,238.92,239.46,238.92,239.31,6262.0,237.8974,238.4351,237.8974,238.2857,6262.0
2024-07-29 11:30:00,239.24,239.24,237.77,237.84,4994.0,238.216,238.216,236.7523,236.822,4994.0
2024-07-29 11:35:00,238.0,238.85,238.0,238.75,3681.0,236.9813,237.8277,236.9813,237.7281,3681.0
2024-07-29 11:40:00,238.75,239.03,238.75,238.88,3887.0,237.7281,238.0069,237.7281,237.8575,3887.0
2024-07-29 11:45:00,238.83,239.75,238.83,239.75,2525.0,237.8078,238.7238,237.8078,238.7238,2525.0
2024-07-29 11:50:00,240.11,240.37,239.97,240.2,9018.0,239.0823,239.3412,238.9429,239.1719,9018.0
2024-07-29 11:55:00,240.31,240.72,240.15,240.48,3028.0,239.2814,239.6897,239.1221,239.4507,3028.0
2024-07-29 12:00:00,240.61,240.97,240.56,240.85,1600.0,239.5801,239.9386,239.5304,239.8191,1600.0
2024-07-29 12:05:00,240.92,241.32,240.85,241.22,4250.0,239.8888,240.2871,239.8191,240.1875,4250.0
2024-07-29 12:10:00,240.99,241.18,240.78,241.14,6714.0,239.9585,240.1477,239.7494,240.1079,6714.0
2024-07-29 12:15:00,241.08,241.38,240.96,241.34,6088.0,240.0481,240.3468,239.9286,240.307,6088.0
2024-07-29 12:20:00,241.48,241.48,241.11,241.11,5504.0,240.4464,240.4464,240.078,240.078,5504.0
2024-07-29 12:25:00,241.07,241.07,240.57,240.75,7873.0,240.0382,240.0382,239.5403,239.7195,7873.0
2024-07-29 12:30:00,240.72,241.2,240.55,240.74,6842.0,239.6897,240.1676,239.5204,239.7096,6842.0
2024-07-29 12:35:00,241.13,241.17,240.69,241.04,4127.0,240.0979,240.1377,239.6598,240.0083,4127.0
2024-07-29 12:40:00,241.34,241.56,241.0,241.07,2742.0,240.307,240.5261,239.9685,240.0382,2742.0
2024-07-29 12:45:00,241.3,241.55,241.16,241.52,1256.0,240.2672,240.5161,240.1278,240.4862,1256.0
2024-07-29 12:50:00,241.34,241.34,240.68,241.14,2470.0,240.307,240.307,239.6498,240.1079,2470.0
2024-07-29 12:55:00,241.07,241.14,240.68,240.68,5346.0,240.0382,240.1079,239.6498,239.6498,5346.0
2024-07-29 13:00:00,240.8,241.01,240.8,240.86,1337.0,239.7693,239.9784,239.7693,239.8291,1337.0
2024-07-29 13:05:00,240.94,241.0,240.62,240.93,1936.0,239.9087,239.9685,239.5901,239.8988,1936.0
2024-07-29 13:10:00,240.89,241.48,240.86,241.16,3970.0,239.8589,240.4464,239.8291,240.1278,3970.0
2024-07-29 13:15:00,241.01,241.05,240.65,241.05,2681.0,239.9784,240.0183,239.62,240.0183,2681.0
2024-07-29 13:20:00,240.8,240.82,240.49,240.69,3624.0,239.7693,239.7892,239.4607,239.6598,3624.0
2024-07-29 13:25:00,240.62,240.78,239.76,239.77,4483.0,239.5901,239.7494,238.7338,238.7437,4483.0
2024-07-29 13:30:00,239.68,240.1,239.5,240.07,4782.0,238.6541,239.0723,238.4749,239.0424,4782.0
2024-07-29 13:35:00,240.05,240.43,240.05,240.41,2900.0,239.0225,239.4009,239.0225,239.381,2900.0
2024-07-29 13:40:00,240.61,240.61,240.08,240.13,1216.0,239.5801,239.5801,239.0524,239.1022,1216.0
2024-07-29 13:45:00,240.18,240.21,240.06,240.07,1300.0,239.152,239.1819,239.0325,239.0424,1300.0
2024-07-29 13:50:00,240.04,240.16,239.92,239.95,1716.0,239.0126,239.1321,238.8931,238.923,1716.0
2024-07-29 13:55:00,239.99,240.11,239.84,239.86,1904.0,238.9628,239.0823,238.8134,238.8333,1904.0
2024-07-29 14:00:00,239.82,239.82,239.38,239.48,4607.0,238.7935,238.7935,238.3554,238.455,4607.0
2024-07-29 14:05:00,239.63,239.75,239.34,239.34,2471.0,238.6043,238.7238,238.3156,238.3156,2471.0
2024-07-29 14:10:00,239.53,239.74,239.35,239.59,3367.0,238.5048,238.7139,238.3255,238.5645,3367.0
2024-07-29 14:15:00,239.55,239.55,239.21,239.5,3849.0,238.5247,238.5247,238.1861,238.4749,3849.0
2024-07-29 14:20:00,239.51,239.69,239.34,239.34,3062.0,238.4848,238.6641,238.3156,238.3156,3062.0
2024-07-29 14:25:00,239.33,239.58,239.32,239.47,3050.0,238.3056,238.5545,238.2957,238.445,3050.0
2024-07-29 14:30:00,239.3,239.47,239.11,239.46,5981.0,238.2757,238.445,238.0866,238.4351,5981.0
2024-07-29 14:35:00,239.43,239.43,239.06,239.06,700.0,238.4052,238.4052,238.0368,238.0368,700.0
2024-07-29 14:40:00,238.98,239.49,238.98,239.49,1100.0,237.9571,238.4649,237.9571,238.4649,1100.0
2024-07-29 14:45:00,239.12,239.12,238.8,238.85,1310.0,238.0965,238.0965,237.7779,237.8277,1310.0
2024-07-29 14:50:00,239.02,239.03,238.86,238.99,4062.0,237.9969,238.0069,237.8376,237.9671,4062.0
2024-07-29 14:55:00,238.92,239.46,238.92,239.43,5487.0,237.8974,238.4351,237.8974,238.4052,5487.0
2024-07-29 15:00:00,239.32,239.93,239.08,239.8,6057.0,238.2957,238.903,238.0567,238.7736,6057.0
2024-07-29 15:05:00,239.84,239.92,239.48,239.56,3671.0,238.8134,238.8931,238.455,238.5346,3671.0
2024-07-29 15:10:00,239.71,239.92,239.71,239.92,2817.0,238.684,238.8931,238.684,238.8931,2817.0
2024-07-29 15:15:00,239.85,239.85,239.44,239.61,7438.0,238.8234,238.8234,238.4151,238.5844,7438.0
2024-07-29 15:20:00,239.66,240.08,239.57,239.99,2535.0,238.6342,239.0524,238.5446,238.9628,2535.0
2024-07-29 15:25:00,240.05,240.05,239.72,239.79,6646.0,239.0225,239.0225,238.6939,238.7636,6646.0
2024-07-29 15:30:00,239.82,239.89,239.64,239.89,9660.0,238.7935,238.8632,238.6143,238.8632,9660.0
2024-07-29 15:35:00,239.86,240.02,239.7,239.89,7442.0,238.8333,238.9927,238.674,238.8632,7442.0
2024-07-29 15:40:00,239.88,239.93,239.61,239.72,12177.0,238.8533,238.903,238.5844,238.6939,12177.0
2024-07-29 15:45:00,239.7,239.95,239.39,239.49,14064.0,238.674,238.923,238.3654,238.4649,14064.0
2024-07-29 15:50:00,239.48,239.7,238.81,238.81,39353.0,238.455,238.674,237.7878,237.7878,39353.0
2024-07-29 15:55:00,238.89,239.04,238.4,238.62,49394.0,237.8675,238.0169,237.3796,237.5987,49394.0
2024-07-30 09:30:00,240.12,240.52,239.35,239.79,19785.0,239.0922,239.4905,238.3255,238.7636,19785.0
2024-07-30 09:35:00,239.95,240.68,239.29,239.51,38884.0,238.923,239.6498,238.2658,238.4848,38884.0
2024-07-30 09:40:00,239.62,239.84,238.02,238.11,14154.0,238.5944,238.8134,237.0012,237.0908,14154.0
2024-07-30 09:45:00,238.27,238.81,237.43,238.2,22353.0,237.2502,237.7878,236.4137,237.1805,22353.0
2024-07-30 09:50:00,238.22,238.22,237.37,237.81,14520.0,237.2004,237.2004,236.354,236.7921,14520.0
2024-07-30 09:55:00,237.63,238.0,237.13,237.46,16195.0,236.6129,236.9813,236.115,236.4436,16195.0
2024-07-30 10:00:00,237.4,237.61,236.05,236.48,21775.0,236.3839,236.593,235.0397,235.4678,21775.0
2024-07-30 10:05:00,236.73,237.69,236.73,237.23,18102.0,235.7167,236.6726,235.7167,236.2146,18102.0
2024-07-30 10:10:00,237.26,237.26,236.4,236.96,7714.0,236.2445,236.2445,235.3882,235.9458,7714.0
2024-07-30 10:15:00,236.8,237.52,236.62,236.82,44098.0,235.7864,236.5034,235.6072,235.8064,44098.0
2024-07-30 10:20:00,236.92,237.02,236.0,236.2,8557.0,235.9059,236.0055,234.9899,235.189,8557.0
2024-07-30 10:25:00,236.03,236.21,235.26,235.38,6470.0,235.0197,235.199,234.253,234.3725,6470.0
2024-07-30 10:30:00,235.27,235.62,234.89,235.08,8219.0,234.263,234.6115,233.8846,234.0738,8219.0
2024-07-30 10:35:00,235.03,235.03,234.22,234.92,14636.0,234.024,234.024,233.2175,233.9145,14636.0
2024-07-30 10:40:00,234.93,235.27,234.42,234.88,20770.0,233.9244,234.263,233.4166,233.8747,20770.0
2024-07-30 10:45:00,234.96,235.47,234.65,234.79,8494.0,233.9543,234.4621,233.6456,233.785,8494.0
2024-07-30 10:50:00,234.77,235.07,234.3,234.81,11203.0,233.7651,234.0639,233.2971,233.805,11203.0
2024-07-30 10:55:00,234.85,234.97,234.12,234.24,7003.0,233.8448,233.9643,233.1179,233.2374,7003.0
2024-07-30 11:00:00,234.15,234.32,232.01,232.11,30494.0,233.1478,233.3171,231.0169,231.1165,30494.0
2024-07-30 11:05:00,232.09,232.16,231.41,232.09,41539.0,231.0966,231.1663,230.4195,231.0966,41539.0
2024-07-30 11:10:00,231.97,232.73,231.85,232.34,21953.0,230.9771,231.7339,230.8576,231.3455,21953.0
2024-07-30 11:15:00,232.57,232.75,232.12,232.7,14881.0,231.5746,231.7538,231.1265,231.704,14881.0
2024-07-30 11:20:00,232.89,233.03,232.46,232.9,11299.0,231.8932,232.0326,231.465,231.9031,11299.0
2024-07-30 11:25:00,232.85,233.17,232.79,233.01,6884.0,231.8534,232.172,231.7936,232.0127,6884.0
2024-07-30 11:30:00,232.87,232.93,232.19,232.29,24845.0,231.8733,231.933,231.1962,231.2957,24845.0
2024-07-30 11:35:00,232.33,232.48,231.11,231.15,20716.0,231.3356,231.4849,230.1208,230.1606,20716.0
2024-07-30 11:40:00,231.12,231.24,230.61,231.02,21300.0,230.1308,230.2502,229.6229,230.0312,21300.0
2024-07-30 11:45:00,230.99,231.41,230.72,231.03,11714.0,230.0013,230.4195,229.7325,230.0411,11714.0
2024-07-30 11:50:00,230.81,231.56,230.81,231.56,7777.0,229.8221,230.5689,229.8221,230.5689,7777.0
2024-07-30 11:55:00,231.62,231.7,231.14,231.14,5136.0,230.6286,230.7083,230.1507,230.1507,5136.0
2024-07-30 12:00:00,231.14,231.47,231.0,231.26,5796.0,230.1507,230.4793,230.0113,230.2702,5796.0
2024-07-30 12:05:00,231.09,232.08,231.09,232.05,7330.0,230.1009,231.0866,230.1009,231.0568,7330.0
2024-07-30 12:10:00,232.06,232.06,231.54,231.77,11747.0,231.0667,231.0667,230.549,230.778,11747.0
2024-07-30 12:15:00,231.75,232.16,231.61,231.81,11420.0,230.7581,231.1663,230.6187,230.8178,11420.0
2024-07-30 12:20:00,231.82,231.82,230.63,230.68,11395.0,230.8278,230.8278,229.6429,229.6926,11395.0
2024-07-30 12:25:00,230.7,231.14,230.45,231.11,16833.0,229.7126,230.1507,229.4636,230.1208,16833.0
2024-07-30 12:30:00,231.06,231.06,230.47,230.63,8670.0,230.071,230.071,229.4835,229.6429,8670.0
2024-07-30 12:35:00,230.66,231.21,230.44,231.2,7478.0,229.6727,230.2204,229.4537,230.2104,7478.0
2024-07-30 12:40:00,231.2,231.3,230.82,230.83,7302.0,230.2104,230.31,229.832,229.842,7302.0
2024-07-30 12:45:00,230.93,231.01,230.23,230.32,9431.0,229.9416,230.0212,229.2446,229.3342,9431.0
2024-07-30 12:50:00,230.3,230.39,229.09,229.15,22386.0,229.3143,229.4039,228.1094,228.1692,22386.0
2024-07-30 12:55:00,229.2,229.27,228.34,228.34,44344.0,228.219,228.2887,227.3627,227.3627,44344.0
2024-07-30 13:00:00,228.42,229.12,228.39,228.94,16227.0,227.4423,228.1393,227.4124,227.9601,16227.0
2024-07-30 13:05:00,228.93,229.84,228.7,229.84,6941.0,227.9501,228.8562,227.7211,228.8562,6941.0
2024-07-30 13:10:00,229.94,230.32,229.68,230.29,7709.0,228.9558,229.3342,228.6969,229.3043,7709.0
2024-07-30 13:15:00,230.29,230.55,230.0,230.55,19328.0,229.3043,229.5632,229.0156,229.5632,19328.0
2024-07-30 13:20:00,230.74,231.08,230.49,230.72,10235.0,229.7524,230.0909,229.5035,229.7325,10235.0
2024-07-30 13:25:00,230.86,231.16,230.4,231.12,7996.0,229.8719,230.1706,229.4138,230.1308,7996.0
2024-07-30 13:30:00,231.01,231.01,230.56,231.0,6044.0,230.0212,230.0212,229.5732,230.0113,6044.0
2024-07-30 13:35:00,230.95,231.84,230.84,231.7,38646.0,229.9615,230.8477,229.852,230.7083,38646.0
2024-07-30 13:40:00,231.64,231.85,231.22,231.85,33097.0,230.6485,230.8576,230.2303,230.8576,33097.0
2024-07-30 13:45:00,231.81,231.9,231.49,231.9,8847.0,230.8178,230.9074,230.4992,230.9074,8847.0
2024-07-30 13:50:00,231.87,231.87,230.98,231.1,14685.0,230.8775,230.8775,229.9914,230.1108,14685.0
2024-07-30 13:55:00,231.16,231.23,230.9,231.22,15825.0,230.1706,230.2403,229.9117,230.2303,15825.0
2024-07-30 14:00:00,231.26,231.63,230.69,230.83,7981.0,230.2702,230.6386,229.7026,229.842,7981.0
2024-07-30 14:05:00,230.78,231.4,230.78,231.33,6549.0,229.7922,230.4096,229.7922,230.3399,6549.0
2024-07-30 14:10:00,231.37,231.58,231.25,231.35,5330.0,230.3797,230.5888,230.2602,230.3598,5330.0
2024-07-30 14:15:00,231.48,232.04,231.48,231.93,9517.0,230.4892,231.0468,230.4892,230.9373,9517.0
2024-07-30 14:20:00,231.9,232.21,231.72,232.06,9999.0,230.9074,231.2161,230.7282,231.0667,9999.0
2024-07-30 14:25:00,232.14,232.29,231.45,231.94,18959.0,231.1464,231.2957,230.4593,230.9472,18959.0
2024-07-30 14:30:00,231.97,232.09,231.59,231.88,14755.0,230.9771,231.0966,230.5987,230.8875,14755.0
2024-07-30 14:35:00,231.95,232.68,231.89,232.66,20908.0,230.9572,231.6841,230.8975,231.6642,20908.0
2024-07-30 14:40:00,232.57,232.73,232.34,232.46,7269.0,231.5746,231.7339,231.3455,231.465,7269.0
2024-07-30 14:45:00,232.52,232.52,231.37,231.51,13459.0,231.5248,231.5248,230.3797,230.5191,13459.0
2024-07-30 14:50:00,231.68,232.02,231.47,232.01,5309.0,230.6884,231.0269,230.4793,231.0169,5309.0
2024-07-30 14:55:00,231.93,231.93,231.25,231.66,24546.0,230.9373,230.9373,230.2602,230.6684,24546.0
2024-07-30 15:00:00,231.58,231.58,230.97,231.39,8180.0,230.5888,230.5888,229.9814,230.3996,8180.0
2024-07-30 15:05:00,231.3,231.55,230.81,230.81,6951.0,230.31,230.5589,229.8221,229.8221,6951.0
2024-07-30 15:10:00,230.85,231.05,230.12,230.26,24391.0,229.8619,230.0611,229.135,229.2744,24391.0
2024-07-30 15:15:00,230.2,230.73,230.2,230.63,4858.0,229.2147,229.7424,229.2147,229.6429,4858.0
2024-07-30 15:20:00,230.69,230.91,230.4,230.58,5121.0,229.7026,229.9217,229.4138,229.5931,5121.0
2024-07-30 15:25:00,230.55,230.63,230.22,230.22,9174.0,229.5632,229.6429,229.2346,229.2346,9174.0
2024-07-30 15:30:00,230.21,230.33,229.71,229.86,11036.0,229.2247,229.3441,228.7268,228.8762,11036.0
2024-07-30 15:35:00,229.71,230.17,229.23,229.47,45747.0,228.7268,229.1848,228.2488,228.4878,45747.0
2024-07-30 15:40:00,229.51,229.86,229.01,229.82,29013.0,228.5276,228.8762,228.0298,228.8363,29013.0
2024-07-30 15:45:00,229.84,230.83,229.28,230.68,47178.0,228.8562,229.842,228.2986,229.6926,47178.0
2024-07-30 15:50:00,230.6,230.77,229.66,229.93,57049.0,229.613,229.7823,228.677,228.9459,57049.0
2024-07-30 15:55:00,229.82,230.55,229.21,229.36,114210.0,228.8363,229.5632,228.2289,228.3783,114210.0
2024-07-31 09:30:00,242.51,243.05,240.51,240.7,141599.0,241.472,242.0097,239.4806,239.6698,141599.0
2024-07-31 09:35:00,240.78,242.62,240.78,242.38,106389.0,239.7494,241.5815,239.7494,241.3426,106389.0
2024-07-31 09:40:00,242.38,244.04,241.67,241.67,77364.0,241.3426,242.9955,240.6356,240.6356,77364.0
2024-07-31 09:45:00,241.93,243.39,241.78,242.84,86095.0,240.8945,242.3482,240.7451,241.8006,86095.0
2024-07-31 09:50:00,242.83,243.19,242.24,243.03,44513.0,241.7906,242.1491,241.2032,241.9898,44513.0
2024-07-31 09:55:00,243.08,243.5,242.65,242.88,25771.0,242.0396,242.4578,241.6114,241.8404,25771.0
2024-07-31 10:00:00,242.94,243.54,242.45,242.5,28337.0,241.9002,242.4976,241.4123,241.462,28337.0
2024-07-31 10:05:00,242.59,243.82,242.57,243.8,28235.0,241.5517,242.7764,241.5317,242.7565,28235.0
2024-07-31 10:10:00,243.96,243.99,242.78,243.42,22784.0,242.9158,242.9457,241.7408,242.3781,22784.0
2024-07-31 10:15:00,243.49,244.01,242.87,244.01,29309.0,242.4478,242.9656,241.8305,242.9656,29309.0
2024-07-31 10:20:00,244.09,244.17,242.8,243.02,30394.0,243.0452,243.1249,241.7608,241.9798,30394.0
2024-07-31 10:25:00,243.1,243.22,242.38,242.57,28814.0,242.0595,242.179,241.3426,241.5317,28814.0
2024-07-31 10:30:00,242.79,243.64,242.71,243.3,8305.0,241.7508,242.5972,241.6711,242.2586,8305.0
2024-07-31 10:35:00,243.18,244.0,243.18,243.93,26834.0,242.1391,242.9556,242.1391,242.8859,26834.0
2024-07-31 10:40:00,243.9,243.94,242.86,243.0,18649.0,242.8561,242.8959,241.8205,241.9599,18649.0
2024-07-31 10:45:00,242.93,243.29,242.58,242.78,16348.0,241.8902,242.2487,241.5417,241.7408,16348.0
2024-07-31 10:50:00,242.8,242.97,242.15,242.32,61666.0,241.7608,241.93,241.1135,241.2828,61666.0
2024-07-31 10:55:00,242.46,243.04,242.45,243.04,14575.0,241.4222,241.9997,241.4123,241.9997,14575.0
2024-07-31 11:00:00,243.0,243.18,242.61,243.1,14356.0,241.9599,242.1391,241.5716,242.0595,14356.0
2024-07-31 11:05:00,242.87,243.15,242.85,243.08,8575.0,241.8305,242.1093,241.8106,242.0396,8575.0
2024-07-31 11:10:00,243.15,243.66,243.06,243.52,9798.0,242.1093,242.6171,242.0197,242.4777,9798.0
2024-07-31 11:15:00,243.45,243.93,243.36,243.9,37684.0,242.408,242.8859,242.3184,242.8561,37684.0
2024-07-31 11:20:00,243.87,243.95,243.08,243.19,7508.0,242.8262,242.9058,242.0396,242.1491,7508.0
2024-07-31 11:25:00,243.42,243.76,243.39,243.68,6030.0,242.3781,242.7167,242.3482,242.637,6030.0
2024-07-31 11:30:00,243.73,244.45,243.67,244.4,33205.0,242.6868,243.4037,242.627,243.3539,33205.0
2024-07-31 11:35:00,244.33,244.38,243.62,244.05,58154.0,243.2842,243.334,242.5773,243.0054,58154.0
2024-07-31 11:40:00,243.95,244.26,243.7,244.06,10944.0,242.9058,243.2145,242.6569,243.0154,10944.0
2024-07-31 11:45:00,243.98,244.24,243.78,244.23,7418.0,242.9357,243.1946,242.7366,243.1846,7418.0
2024-07-31 11:50:00,244.14,244.14,243.62,243.76,8771.0,243.095,243.095,242.5773,242.7167,8771.0
2024-07-31 11:55:00,243.56,243.85,243.51,243.8,11835.0,242.5175,242.8063,242.4677,242.7565,11835.0
2024-07-31 12:00:00,243.87,244.19,243.79,243.91,10435.0,242.8262,243.1448,242.7465,242.866,10435.0
2024-07-31 12:05:00,243.79,243.98,243.55,243.89,8433.0,242.7465,242.9357,242.5076,242.8461,8433.0
2024-07-31 12:10:00,243.86,244.45,243.82,244.45,6140.0,242.8162,243.4037,242.7764,243.4037,6140.0
2024-07-31 12:15:00,244.45,244.72,244.27,244.53,12454.0,243.4037,243.6725,243.2245,243.4834,12454.0
2024-07-31 12:20:00,244.51,244.61,244.37,244.4,10389.0,243.4634,243.563,243.324,243.3539,10389.0
2024-07-31 12:25:00,244.31,244.31,243.77,243.96,12511.0,243.2643,243.2643,242.7266,242.9158,12511.0
2024-07-31 12:30:00,243.96,244.13,243.61,244.01,22123.0,242.9158,243.0851,242.5673,242.9656,22123.0
2024-07-31 12:35:00,244.02,244.02,243.4,243.61,12495.0,242.9755,242.9755,242.3582,242.5673,12495.0
2024-07-31 12:40:00,243.63,243.92,243.56,243.71,9679.0,242.5872,242.876,242.5175,242.6669,9679.0
2024-07-31 12:45:00,243.7,244.01,243.66,243.93,10221.0,242.6569,242.9656,242.6171,242.8859,10221.0
2024-07-31 12:50:00,243.91,244.12,243.56,243.64,12955.0,242.866,243.0751,242.5175,242.5972,12955.0
2024-07-31 12:55:00,243.71,244.03,243.66,243.75,6411.0,242.6669,242.9855,242.6171,242.7067,6411.0
2024-07-31 13:00:00,243.88,244.3,243.68,244.11,10107.0,242.8361,243.2543,242.637,243.0652,10107.0
2024-07-31 13:05:00,244.13,244.5,244.06,244.27,9003.0,243.0851,243.4535,243.0154,243.2245,9003.0
2024-07-31 13:10:00,244.36,244.66,244.26,244.49,12951.0,243.3141,243.6128,243.2145,243.4435,12951.0
2024-07-31 13:15:00,244.68,244.8,244.5,244.53,8798.0,243.6327,243.7522,243.4535,243.4834,8798.0
2024-07-31 13:20:00,244.54,244.54,244.16,244.16,12470.0,243.4933,243.4933,243.1149,243.1149,12470.0
2024-07-31 13:25:00,244.1,244.1,243.41,243.79,10434.0,243.0552,243.0552,242.3682,242.7465,10434.0
2024-07-31 13:30:00,243.78,243.78,242.75,242.77,11073.0,242.7366,242.7366,241.711,241.7309,11073.0
2024-07-31 13:35:00,242.77,243.07,242.77,242.83,14211.0,241.7309,242.0296,241.7309,241.7906,14211.0
2024-07-31 13:40:00,242.79,243.01,241.69,242.73,57303.0,241.7508,241.9699,240.6555,241.6911,57303.0
2024-07-31 13:45:00,242.74,243.35,242.56,243.35,15502.0,241.701,242.3084,241.5218,242.3084,15502.0
2024-07-31 13:50:00,243.39,243.65,243.22,243.47,11186.0,242.3482,242.6071,242.179,242.4279,11186.0
2024-07-31 13:55:00,243.36,243.42,242.87,243.03,5186.0,242.3184,242.3781,241.8305,241.9898,5186.0
2024-07-31 14:00:00,243.35,243.35,242.43,243.16,23113.0,242.3084,242.3084,241.3923,242.1192,23113.0
2024-07-31 14:05:00,243.21,244.12,243.2,244.03,21242.0,242.169,243.0751,242.1591,242.9855,21242.0
2024-07-31 14:10:00,243.96,244.28,243.81,244.15,10818.0,242.9158,243.2344,242.7664,243.105,10818.0
2024-07-31 14:15:00,244.28,244.64,244.03,244.53,18092.0,243.2344,243.5929,242.9855,243.4834,18092.0
2024-07-31 14:20:00,244.61,244.7,244.32,244.7,6828.0,243.563,243.6526,243.2743,243.6526,6828.0
2024-07-31 14:25:00,244.67,245.13,244.65,244.93,14428.0,243.6228,244.0808,243.6028,243.8816,14428.0
2024-07-31 14:30:00,244.88,246.08,244.88,245.55,23722.0,243.8319,245.0267,243.8319,244.499,23722.0
2024-07-31 14:35:00,245.52,245.68,244.81,245.52,24402.0,244.4691,244.6284,243.7622,244.4691,24402.0
2024-07-31 14:40:00,245.54,246.97,245.54,246.91,22446.0,244.489,245.9129,244.489,245.8532,22446.0
2024-07-31 14:45:00,246.85,247.36,246.59,247.28,17748.0,245.7934,246.3012,245.5345,246.2216,17748.0
2024-07-31 14:50:00,247.32,247.68,247.16,247.16,22553.0,246.2614,246.6199,246.1021,246.1021,22553.0
2024-07-31 14:55:00,247.13,247.35,246.58,247.27,31609.0,246.0722,246.2913,245.5246,246.2116,31609.0
2024-07-31 15:00:00,247.27,247.36,246.16,246.16,29874.0,246.2116,246.3012,245.1064,245.1064,29874.0
2024-07-31 15:05:00,246.14,246.74,246.05,246.34,36292.0,245.0865,245.6839,244.9969,245.2856,36292.0
2024-07-31 15:10:00,246.43,246.97,246.23,246.55,27524.0,245.3752,245.9129,245.1761,245.4947,27524.0
2024-07-31 15:15:00,246.59,247.08,245.44,245.57,36975.0,245.5345,246.0224,244.3895,244.5189,36975.0
2024-07-31 15:20:00,245.57,246.38,245.08,245.08,27842.0,244.5189,245.3254,244.031,244.031,27842.0
2024-07-31 15:25:00,245.18,245.64,244.46,244.94,49998.0,244.1306,244.5886,243.4137,243.8916,49998.0
2024-07-31 15:30:00,244.95,246.25,244.91,245.82,48026.0,243.9016,245.196,243.8617,244.7678,48026.0
2024-07-31 15:35:00,245.85,246.68,245.85,246.4,29998.0,244.7977,245.6242,244.7977,245.3454,29998.0
2024-07-31 15:40:00,246.32,247.43,246.31,247.31,32632.0,245.2657,246.3709,245.2557,246.2515,32632.0
2024-07-31 15:45:00,247.23,247.48,246.66,246.87,42959.0,246.1718,246.4207,245.6042,245.8133,42959.0
2024-07-31 15:50:00,246.86,247.44,245.8,246.92,144525.0,245.8034,246.3809,244.7479,245.8631,144525.0
2024-07-31 15:55:00,246.92,247.37,246.53,247.16,146879.0,245.8631,246.3112,245.4748,246.1021,146879.0
2024-08-01 09:30:00,244.04,245.55,243.08,245.55,58737.0,242.9955,244.499,242.0396,244.499,58737.0
2024-08-01 09:35:00,245.52,245.52,244.06,245.16,49276.0,244.4691,244.4691,243.0154,244.1107,49276.0
2024-08-01 09:40:00,245.11,246.54,244.93,246.54,27108.0,244.0609,245.4848,243.8816,245.4848,27108.0
2024-08-01 09:45:00,246.48,246.79,245.9,246.04,16906.0,245.425,245.7337,244.8475,244.9869,16906.0
2024-08-01 09:50:00,246.16,246.19,244.95,245.29,40314.0,245.1064,245.1363,243.9016,244.2401,40314.0
2024-08-01 09:55:00,245.47,246.59,245.27,245.5,25786.0,244.4193,245.5345,244.2202,244.4492,25786.0
2024-08-01 10:00:00,245.3,245.6,244.06,244.09,32381.0,244.2501,244.5488,243.0154,243.0452,32381.0
2024-08-01 10:05:00,244.13,244.17,242.83,243.1,27943.0,243.0851,243.1249,241.7906,242.0595,27943.0
2024-08-01 10:10:00,243.31,244.33,242.94,243.91,23093.0,242.2686,243.2842,241.9002,242.866,23093.0
2024-08-01 10:15:00,243.58,243.85,242.82,242.98,13172.0,242.5374,242.8063,241.7807,241.94,13172.0
2024-08-01 10:20:00,242.97,242.97,241.38,242.4,14222.0,241.93,241.93,240.3468,241.3625,14222.0
2024-08-01 10:25:00,242.6,242.64,241.05,241.18,16887.0,241.5616,241.6014,240.0183,240.1477,16887.0
2024-08-01 10:30:00,241.36,241.56,240.37,241.2,9147.0,240.3269,240.5261,239.3412,240.1676,9147.0
2024-08-01 10:35:00,240.77,241.04,240.19,240.97,21729.0,239.7395,240.0083,239.1619,239.9386,21729.0
2024-08-01 10:40:00,240.76,241.08,239.89,240.22,9792.0,239.7295,240.0481,238.8632,239.1918,9792.0
2024-08-01 10:45:00,239.97,239.97,238.49,238.68,8132.0,238.9429,238.9429,237.4692,237.6584,8132.0
2024-08-01 10:50:00,238.78,239.91,238.78,239.83,15902.0,237.758,238.8831,237.758,238.8035,15902.0
2024-08-01 10:55:00,239.42,239.68,238.71,238.84,16647.0,238.3952,238.6541,237.6883,237.8177,16647.0
2024-08-01 11:00:00,238.87,239.11,237.63,237.69,11645.0,237.8476,238.0866,236.6129,236.6726,11645.0
2024-08-01 11:05:00,237.72,238.13,237.26,237.3,30396.0,236.7025,237.1108,236.2445,236.2843,30396.0
2024-08-01 11:10:00,237.28,238.53,237.19,237.93,15658.0,236.2644,237.509,236.1748,236.9116,15658.0
2024-08-01 11:15:00,237.97,238.91,237.91,238.61,28170.0,236.9514,237.8874,236.8917,237.5887,28170.0
2024-08-01 11:20:00,238.57,238.85,237.92,238.29,21023.0,237.5489,237.8277,236.9017,237.2701,21023.0
2024-08-01 11:25:00,238.48,238.7,237.98,238.06,3746.0,237.4593,237.6783,236.9614,237.0411,3746.0
2024-08-01 11:30:00,237.92,238.16,237.52,237.75,5239.0,236.9017,237.1406,236.5034,236.7324,5239.0
2024-08-01 11:35:00,237.87,237.91,237.08,237.11,6575.0,236.8519,236.8917,236.0652,236.0951,6575.0
2024-08-01 11:40:00,236.8,236.8,235.63,235.69,12285.0,235.7864,235.7864,234.6215,234.6812,12285.0
2024-08-01 11:45:00,235.66,235.78,235.24,235.76,12344.0,234.6513,234.7708,234.2331,234.7509,12344.0
2024-08-01 11:50:00,235.74,236.53,235.6,235.89,10786.0,234.731,235.5176,234.5916,234.8803,10786.0
2024-08-01 11:55:00,235.99,236.54,235.49,235.49,14654.0,234.9799,235.5276,234.4821,234.4821,14654.0
2024-08-01 12:00:00,235.54,236.58,235.51,236.5,10049.0,234.5318,235.5674,234.502,235.4877,10049.0
2024-08-01 12:05:00,236.42,237.05,236.14,236.5,13064.0,235.4081,236.0354,235.1293,235.4877,13064.0
2024-08-01 12:10:00,236.52,236.59,236.1,236.43,7472.0,235.5076,235.5773,235.0894,235.418,7472.0
2024-08-01 12:15:00,236.59,236.67,235.52,235.59,11955.0,235.5773,235.657,234.5119,234.5816,11955.0
2024-08-01 12:20:00,235.61,235.86,234.72,234.8,13943.0,234.6015,234.8505,233.7153,233.795,13943.0
2024-08-01 12:25:00,234.67,235.13,234.41,234.98,9610.0,233.6656,234.1236,233.4067,233.9742,9610.0
2024-08-01 12:30:00,234.88,235.05,234.15,234.16,12317.0,233.8747,234.0439,233.1478,233.1577,12317.0
2024-08-01 12:35:00,234.2,234.65,233.73,233.74,11053.0,233.1976,233.6456,232.7296,232.7395,11053.0
2024-08-01 12:40:00,233.69,234.05,233.21,234.05,52228.0,232.6898,233.0482,232.2118,233.0482,52228.0
2024-08-01 12:45:00,233.93,234.12,233.63,234.04,10223.0,232.9287,233.1179,232.63,233.0383,10223.0
2024-08-01 12:50:00,233.77,233.78,233.06,233.75,19606.0,232.7694,232.7794,232.0625,232.7495,19606.0
2024-08-01 12:55:00,233.71,233.99,233.51,233.67,7763.0,232.7097,232.9885,232.5105,232.6698,7763.0
2024-08-01 13:00:00,233.36,233.72,233.16,233.39,9439.0,232.3612,232.7196,232.162,232.391,9439.0
2024-08-01 13:05:00,233.38,233.53,232.23,232.42,12301.0,232.3811,232.5304,231.236,231.4252,12301.0
2024-08-01 13:10:00,232.45,232.45,231.84,231.89,28049.0,231.4551,231.4551,230.8477,230.8975,28049.0
2024-08-01 13:15:00,231.85,232.25,231.6,231.6,15611.0,230.8576,231.2559,230.6087,230.6087,15611.0
2024-08-01 13:20:00,231.59,231.6,230.64,230.72,68189.0,230.5987,230.6087,229.6528,229.7325,68189.0
2024-08-01 13:25:00,230.72,231.67,230.44,231.35,18207.0,229.7325,230.6784,229.4537,230.3598,18207.0
2024-08-01 13:30:00,231.41,231.54,230.93,231.11,12940.0,230.4195,230.549,229.9416,230.1208,12940.0
2024-08-01 13:35:00,231.18,231.21,229.63,229.63,13760.0,230.1905,230.2204,228.6471,228.6471,13760.0
2024-08-01 13:40:00,229.68,229.94,229.36,229.54,20093.0,228.6969,228.9558,228.3783,228.5575,20093.0
2024-08-01 13:45:00,229.76,230.28,229.52,229.74,17486.0,228.7766,229.2944,228.5376,228.7567,17486.0
2024-08-01 13:50:00,229.72,231.26,229.46,231.21,52197.0,228.7367,230.2702,228.4779,230.2204,52197.0
2024-08-01 13:55:00,231.16,232.12,230.74,232.12,14727.0,230.1706,231.1265,229.7524,231.1265,14727.0
2024-08-01 14:00:00,231.88,232.25,231.75,231.75,15017.0,230.8875,231.2559,230.7581,230.7581,15017.0
2024-08-01 14:05:00,231.73,231.73,230.95,230.95,9524.0,230.7381,230.7381,229.9615,229.9615,9524.0
2024-08-01 14:10:00,230.97,231.21,230.69,230.81,12636.0,229.9814,230.2204,229.7026,229.8221,12636.0
2024-08-01 14:15:00,230.8,230.8,229.59,229.62,8166.0,229.8121,229.8121,228.6073,228.6372,8166.0
2024-08-01 14:20:00,229.71,230.67,229.64,229.89,18798.0,228.7268,229.6827,228.6571,228.906,18798.0
2024-08-01 14:25:00,229.95,229.95,229.14,229.48,10197.0,228.9658,228.9658,228.1592,228.4978,10197.0
2024-08-01 14:30:00,229.52,229.64,228.55,228.84,15606.0,228.5376,228.6571,227.5718,227.8605,15606.0
2024-08-01 14:35:00,228.82,229.55,228.82,229.32,13453.0,227.8406,228.5675,227.8406,228.3385,13453.0
2024-08-01 14:40:00,229.37,229.88,228.86,228.87,17090.0,228.3882,228.8961,227.8804,227.8904,17090.0
2024-08-01 14:45:00,228.84,229.03,228.25,228.34,21251.0,227.8605,228.0497,227.273,227.3627,21251.0
2024-08-01 14:50:00,228.32,228.83,228.09,228.09,16140.0,227.3427,227.8506,227.1137,227.1137,16140.0
2024-08-01 14:55:00,228.15,228.7,227.92,228.19,18323.0,227.1735,227.7211,226.9445,227.2133,18323.0
2024-08-01 15:00:00,228.1,229.09,228.08,229.05,21052.0,227.1237,228.1094,227.1038,228.0696,21052.0
2024-08-01 15:05:00,229.0,229.18,228.52,229.16,11027.0,228.0198,228.1991,227.5419,228.1791,11027.0
2024-08-01 15:10:00,229.16,230.2,229.08,229.64,20081.0,228.1791,229.2147,228.0995,228.6571,20081.0
2024-08-01 15:15:00,229.5,230.03,229.11,229.99,12431.0,228.5177,229.0454,228.1294,229.0056,12431.0
2024-08-01 15:20:00,229.99,230.31,229.37,230.21,20408.0,229.0056,229.3242,228.3882,229.2247,20408.0
2024-08-01 15:25:00,230.29,230.7,229.82,230.7,44737.0,229.3043,229.7126,228.8363,229.7126,44737.0
2024-08-01 15:30:00,230.73,231.25,230.37,230.44,28379.0,229.7424,230.2602,229.384,229.4537,28379.0
2024-08-01 15:35:00,230.48,231.12,230.21,231.01,17014.0,229.4935,230.1308,229.2247,230.0212,17014.0
2024-08-01 15:40:00,231.0,231.0,229.86,230.15,19101.0,230.0113,230.0113,228.8762,229.1649,19101.0
2024-08-01 15:45:00,230.13,231.69,230.01,231.46,39259.0,229.145,230.6983,229.0255,230.4693,39259.0
2024-08-01 15:50:00,231.5,231.79,230.21,230.55,82756.0,230.5091,230.7979,229.2247,229.5632,82756.0
2024-08-01 15:55:00,230.53,231.06,229.94,231.0,112302.0,229.5433,230.071,228.9558,230.0113,112302.0
2024-08-02 09:30:00,219.31,219.69,216.4,216.5,97100.0,218.3713,218.7497,215.4738,215.5733,97100.0
2024-08-02 09:35:00,216.47,221.4,216.47,221.31,90511.0,215.5435,220.4524,215.5435,220.3627,90511.0
2024-08-02 09:40:00,221.35,222.31,220.21,220.62,57400.0,220.4026,221.3585,219.2675,219.6757,57400.0
2024-08-02 09:45:00,220.79,221.57,218.71,219.81,58635.0,219.845,220.6216,217.7739,218.8692,58635.0
2024-08-02 09:50:00,219.52,220.34,218.58,218.72,32181.0,218.5804,219.3969,217.6444,217.7838,32181.0
2024-08-02 09:55:00,218.91,219.52,218.02,218.55,31240.0,217.973,218.5804,217.0868,217.6146,31240.0
2024-08-02 10:00:00,218.53,218.82,216.91,216.97,64750.0,217.5946,217.8834,215.9816,216.0413,64750.0
2024-08-02 10:05:00,217.01,217.04,215.35,215.98,62637.0,216.0812,216.111,214.4283,215.0556,62637.0
2024-08-02 10:10:00,215.94,215.94,214.19,214.22,51836.0,215.0157,215.0157,213.2732,213.3031,51836.0
2024-08-02 10:15:00,214.27,216.28,214.27,216.03,79863.0,213.3529,215.3543,213.3529,215.1053,79863.0
2024-08-02 10:20:00,216.12,216.88,215.88,216.32,55815.0,215.195,215.9517,214.956,215.3941,55815.0
2024-08-02 10:25:00,216.32,218.41,216.32,217.66,39300.0,215.3941,217.4752,215.3941,216.7284,39300.0
2024-08-02 10:30:00,217.6,218.53,216.64,216.82,18178.0,216.6686,217.5946,215.7127,215.892,18178.0
2024-08-02 10:35:00,216.72,216.72,215.29,215.29,21242.0,215.7924,215.7924,214.3685,214.3685,21242.0
2024-08-02 10:40:00,215.39,217.07,215.39,216.62,17167.0,214.4681,216.1409,214.4681,215.6928,17167.0
2024-08-02 10:45:00,216.52,218.46,216.52,218.36,31612.0,215.5932,217.5249,215.5932,217.4254,31612.0
2024-08-02 10:50:00,218.35,218.62,216.84,216.87,22057.0,217.4154,217.6843,215.9119,215.9418,22057.0
2024-08-02 10:55:00,216.91,217.0,216.26,216.37,11881.0,215.9816,216.0712,215.3344,215.4439,11881.0
2024-08-02 11:00:00,216.46,217.04,215.9,216.69,15683.0,215.5335,216.111,214.9759,215.7625,15683.0
2024-08-02 11:05:00,216.67,217.49,216.65,217.28,37038.0,215.7426,216.5591,215.7227,216.35,37038.0
2024-08-02 11:10:00,217.11,218.51,217.1,217.88,18313.0,216.1807,217.5747,216.1708,216.9474,18313.0
2024-08-02 11:15:00,218.0,218.2,217.52,217.73,24242.0,217.0669,217.2661,216.589,216.7981,24242.0
2024-08-02 11:20:00,217.77,219.0,217.12,218.89,23178.0,216.8379,218.0626,216.1907,217.9531,23178.0
2024-08-02 11:25:00,218.7,219.0,218.0,218.61,16662.0,217.7639,218.0626,217.0669,217.6743,16662.0
2024-08-02 11:30:00,218.54,219.74,218.34,219.68,21432.0,217.6046,218.7995,217.4055,218.7397,21432.0
2024-08-02 11:35:00,219.59,221.18,219.38,220.49,34515.0,218.6501,220.2333,218.441,219.5463,34515.0
2024-08-02 11:40:00,220.33,221.93,220.33,221.76,21243.0,219.3869,220.9801,219.3869,220.8108,21243.0
2024-08-02 11:45:00,221.7,222.11,220.4,220.64,26031.0,220.7511,221.1593,219.4566,219.6956,26031.0
2024-08-02 11:50:00,220.67,221.12,220.02,220.28,46132.0,219.7255,220.1736,219.0783,219.3372,46132.0
2024-08-02 11:55:00,220.54,221.65,220.36,220.68,10928.0,219.596,220.7013,219.4168,219.7354,10928.0
2024-08-02 12:00:00,220.79,221.05,219.42,220.08,31575.0,219.845,220.1039,218.4808,219.138,31575.0
2024-08-02 12:05:00,219.99,220.75,219.25,219.29,26586.0,219.0484,219.8051,218.3116,218.3514,26586.0
2024-08-02 12:10:00,219.46,219.46,218.63,218.96,21561.0,218.5207,218.5207,217.6942,218.0228,21561.0
2024-08-02 12:15:00,218.84,219.57,218.77,219.57,7595.0,217.9033,218.6302,217.8336,218.6302,7595.0
2024-08-02 12:20:00,220.0,220.63,219.8,219.85,12687.0,219.0584,219.6857,218.8592,218.909,12687.0
2024-08-02 12:25:00,219.79,220.12,219.64,219.71,10706.0,218.8493,219.1778,218.6999,218.7696,10706.0
2024-08-02 12:30:00,219.54,219.63,218.47,219.01,8274.0,218.6003,218.6899,217.5349,218.0726,8274.0
2024-08-02 12:35:00,219.08,219.08,218.27,218.67,7838.0,218.1423,218.1423,217.3358,217.734,7838.0
2024-08-02 12:40:00,218.64,219.56,218.63,218.75,16339.0,217.7042,218.6202,217.6942,217.8137,16339.0
2024-08-02 12:45:00,218.74,219.09,217.97,218.03,11834.0,217.8037,218.1522,217.037,217.0968,11834.0
2024-08-02 12:50:00,217.83,217.83,217.21,217.22,8377.0,216.8976,216.8976,216.2803,216.2903,8377.0
2024-08-02 12:55:00,217.25,217.52,216.91,217.09,14205.0,216.3201,216.589,215.9816,216.1608,14205.0
2024-08-02 13:00:00,217.07,217.29,216.66,217.06,7277.0,216.1409,216.36,215.7326,216.1309,7277.0
2024-08-02 13:05:00,217.06,217.77,217.06,217.46,10430.0,216.1309,216.8379,216.1309,216.5292,10430.0
2024-08-02 13:10:00,217.56,218.21,217.0,218.03,11405.0,216.6288,217.276,216.0712,217.0968,11405.0
2024-08-02 13:15:00,217.99,218.11,217.44,217.62,9110.0,217.057,217.1764,216.5093,216.6885,9110.0
2024-08-02 13:20:00,217.52,217.66,216.96,217.02,9487.0,216.589,216.7284,216.0314,216.0911,9487.0
2024-08-02 13:25:00,217.0,217.22,216.45,216.45,8026.0,216.0712,216.2903,215.5235,215.5235,8026.0
2024-08-02 13:30:00,216.4,216.68,215.93,216.33,26425.0,215.4738,215.7526,215.0058,215.4041,26425.0
2024-08-02 13:35:00,216.3,216.48,216.04,216.14,15805.0,215.3742,215.5534,215.1153,215.2149,15805.0
2024-08-02 13:40:00,216.19,216.47,215.79,216.41,9507.0,215.2647,215.5435,214.8664,215.4837,9507.0
2024-08-02 13:45:00,216.45,216.72,216.14,216.14,10167.0,215.5235,215.7924,215.2149,215.2149,10167.0
2024-08-02 13:50:00,216.16,216.69,216.05,216.13,13922.0,215.2348,215.7625,215.1253,215.2049,13922.0
2024-08-02 13:55:00,216.37,217.03,216.3,216.97,8719.0,215.4439,216.1011,215.3742,216.0413,8719.0
2024-08-02 14:00:00,216.75,217.46,216.56,217.35,6767.0,215.8223,216.5292,215.6331,216.4197,6767.0
2024-08-02 14:05:00,217.3,217.49,216.95,216.97,14935.0,216.3699,216.5591,216.0214,216.0413,14935.0
2024-08-02 14:10:00,216.94,217.25,216.7,216.71,8648.0,216.0115,216.3201,215.7725,215.7824,8648.0
2024-08-02 14:15:00,216.73,216.73,216.23,216.7,9647.0,215.8023,215.8023,215.3045,215.7725,9647.0
2024-08-02 14:20:00,216.59,217.47,216.59,217.43,10633.0,215.6629,216.5392,215.6629,216.4994,10633.0
2024-08-02 14:25:00,217.47,218.2,217.37,218.2,8040.0,216.5392,217.2661,216.4396,217.2661,8040.0
2024-08-02 14:30:00,218.19,218.7,217.81,217.83,20217.0,217.2561,217.7639,216.8777,216.8976,20217.0
2024-08-02 14:35:00,217.72,217.88,217.33,217.58,7118.0,216.7881,216.9474,216.3998,216.6487,7118.0
2024-08-02 14:40:00,217.68,217.73,217.42,217.46,8012.0,216.7483,216.7981,216.4894,216.5292,8012.0
2024-08-02 14:45:00,217.29,218.0,217.13,217.46,15413.0,216.36,217.0669,216.2006,216.5292,15413.0
2024-08-02 14:50:00,217.49,217.85,217.33,217.82,4388.0,216.5591,216.9176,216.3998,216.8877,4388.0
2024-08-02 14:55:00,217.82,218.07,216.98,217.1,13793.0,216.8877,217.1366,216.0513,216.1708,13793.0
2024-08-02 15:00:00,217.26,217.97,217.21,217.43,29676.0,216.3301,217.037,216.2803,216.4994,29676.0
2024-08-02 15:05:00,217.55,217.96,217.04,217.95,10454.0,216.6188,217.0271,216.111,217.0171,10454.0
2024-08-02 15:10:00,217.59,218.03,217.29,218.03,9859.0,216.6587,217.0968,216.36,217.0968,9859.0
2024-08-02 15:15:00,217.96,218.12,217.72,217.94,14750.0,217.0271,217.1864,216.7881,217.0072,14750.0
2024-08-02 15:20:00,217.92,217.93,217.4,217.78,11188.0,216.9873,216.9972,216.4695,216.8479,11188.0
2024-08-02 15:25:00,217.77,218.13,217.32,217.95,15313.0,216.8379,217.1964,216.3898,217.0171,15313.0
2024-08-02 15:30:00,218.0,218.4,217.69,217.94,24231.0,217.0669,217.4652,216.7582,217.0072,24231.0
2024-08-02 15:35:00,217.87,218.0,216.97,216.99,24939.0,216.9375,217.0669,216.0413,216.0612,24939.0
2024-08-02 15:40:00,216.94,217.82,216.85,217.81,22418.0,216.0115,216.8877,215.9218,216.8777,22418.0
2024-08-02 15:45:00,217.75,218.01,217.33,217.59,32226.0,216.818,217.0769,216.3998,216.6587,32226.0
2024-08-02 15:50:00,217.48,217.8,216.68,217.8,77458.0,216.5491,216.8678,215.7526,216.8678,77458.0
2024-08-02 15:55:00,217.83,218.78,217.69,218.52,102583.0,216.8976,217.8436,216.7582,217.5847,102583.0
2024-08-05 09:30:00,201.05,204.38,200.5,204.01,92759.0,200.1895,203.5052,199.6418,203.1368,92759.0
2024-08-05 09:35:00,203.69,208.7,203.54,208.64,56664.0,202.8182,207.8067,202.6688,207.747,56664.0
2024-08-05 09:40:00,208.37,208.44,204.84,206.44,71970.0,207.4781,207.5478,203.9632,205.5564,71970.0
2024-08-05 09:45:00,206.44,209.9,206.29,209.39,76665.0,205.5564,209.0016,205.407,208.4938,76665.0
2024-08-05 09:50:00,209.11,210.03,208.34,208.69,29577.0,208.215,209.131,207.4483,207.7968,29577.0
2024-08-05 09:55:00,208.51,210.4,208.48,209.45,31927.0,207.6175,209.4994,207.5877,208.5535,31927.0
2024-08-05 10:00:00,209.59,214.02,209.59,212.11,65765.0,208.6929,213.1039,208.6929,211.2021,65765.0
2024-08-05 10:05:00,212.1,212.97,208.79,209.04,63632.0,211.1922,212.0584,207.8963,208.1453,63632.0
2024-08-05 10:10:00,209.28,210.65,207.98,210.64,45130.0,208.3842,209.7484,207.0898,209.7384,45130.0
2024-08-05 10:15:00,210.44,211.87,210.03,211.54,21805.0,209.5393,210.9632,209.131,210.6346,21805.0
2024-08-05 10:20:00,211.64,212.21,209.82,210.39,19571.0,210.7341,211.3017,208.9219,209.4895,19571.0
2024-08-05 10:25:00,211.1,211.61,209.08,209.15,15355.0,210.1964,210.7043,208.1851,208.2548,15355.0
2024-08-05 10:30:00,209.21,211.35,209.1,211.35,18258.0,208.3145,210.4454,208.205,210.4454,18258.0
2024-08-05 10:35:00,211.25,212.08,210.84,211.45,12477.0,210.3458,211.1723,209.9376,210.5449,12477.0
2024-08-05 10:40:00,211.35,211.64,210.04,210.04,15278.0,210.4454,210.7341,209.141,209.141,15278.0
2024-08-05 10:45:00,209.97,211.11,209.9,210.89,10728.0,209.0713,210.2064,209.0016,209.9873,10728.0
2024-08-05 10:50:00,210.94,213.09,209.98,212.64,41860.0,210.0371,212.1779,209.0812,211.7299,41860.0
2024-08-05 10:55:00,212.49,212.61,210.49,210.76,20999.0,211.5805,211.7,209.5891,209.8579,20999.0
2024-08-05 11:00:00,211.04,211.37,210.0,210.92,16463.0,210.1367,210.4653,209.1012,210.0172,16463.0
2024-08-05 11:05:00,210.95,213.4,210.83,212.55,24018.0,210.0471,212.4866,209.9276,211.6402,24018.0
2024-08-05 11:10:00,212.63,214.14,212.22,214.12,19774.0,211.7199,213.2234,211.3117,213.2035,19774.0
2024-08-05 11:15:00,214.4,214.84,213.63,214.33,9529.0,213.4823,213.9204,212.7156,213.4126,9529.0
2024-08-05 11:20:00,214.06,215.16,214.06,215.13,8193.0,213.1438,214.2391,213.1438,214.2092,8193.0
2024-08-05 11:25:00,214.96,214.96,213.08,213.39,10149.0,214.0399,214.0399,212.168,212.4766,10149.0
2024-08-05 11:30:00,213.0,214.0,213.0,213.64,11209.0,212.0883,213.084,212.0883,212.7256,11209.0
2024-08-05 11:35:00,213.75,215.46,213.48,215.18,14833.0,212.8351,214.5378,212.5663,214.259,14833.0
2024-08-05 11:40:00,215.18,215.36,213.56,213.74,11056.0,214.259,214.4382,212.6459,212.8251,11056.0
2024-08-05 11:45:00,213.91,214.82,213.83,214.39,7381.0,212.9944,213.9005,212.9148,213.4724,7381.0
2024-08-05 11:50:00,214.1,214.15,213.46,213.77,4794.0,213.1836,213.2334,212.5463,212.855,4794.0
2024-08-05 11:55:00,213.71,214.23,213.61,213.98,6588.0,212.7953,213.3131,212.6957,213.0641,6588.0
2024-08-05 12:00:00,214.36,215.22,213.55,214.84,7489.0,213.4425,214.2988,212.636,213.9204,7489.0
2024-08-05 12:05:00,214.58,214.7,214.0,214.59,3808.0,213.6616,213.781,213.084,213.6715,3808.0
2024-08-05 12:10:00,214.55,215.67,214.46,215.37,5005.0,213.6317,214.7469,213.5421,214.4482,5005.0
2024-08-05 12:15:00,215.47,215.92,215.22,215.92,4600.0,214.5477,214.9958,214.2988,214.9958,4600.0
2024-08-05 12:20:00,215.89,217.15,215.09,217.15,58959.0,214.9659,216.2206,214.1694,216.2206,58959.0
2024-08-05 12:25:00,217.1,218.5,216.96,218.21,69326.0,216.1708,217.5648,216.0314,217.276,69326.0
2024-08-05 12:30:00,218.03,218.03,215.94,216.24,12386.0,217.0968,217.0968,215.0157,215.3144,12386.0
2024-08-05 12:35:00,216.01,216.01,214.65,215.02,11829.0,215.0854,215.0854,213.7313,214.0997,11829.0
2024-08-05 12:40:00,214.89,216.15,214.77,215.57,20633.0,213.9702,215.2248,213.8507,214.6473,20633.0
2024-08-05 12:45:00,215.51,215.51,213.89,214.09,15384.0,214.5876,214.5876,212.9745,213.1736,15384.0
2024-08-05 12:50:00,214.28,214.35,213.3,213.42,28788.0,213.3628,213.4325,212.387,212.5065,28788.0
2024-08-05 12:55:00,213.3,213.64,212.67,213.31,12343.0,212.387,212.7256,211.7597,212.397,12343.0
2024-08-05 13:00:00,213.19,213.72,213.08,213.21,8399.0,212.2775,212.8052,212.168,212.2974,8399.0
2024-08-05 13:05:00,213.58,214.01,212.95,213.66,5224.0,212.6658,213.094,212.0385,212.7455,5224.0
2024-08-05 13:10:00,214.02,214.07,213.05,213.68,3686.0,213.1039,213.1537,212.1381,212.7654,3686.0
2024-08-05 13:15:00,213.96,214.7,213.96,214.52,3626.0,213.0442,213.781,213.0442,213.6018,3626.0
2024-08-05 13:20:00,214.62,215.05,214.31,214.44,3540.0,213.7014,214.1295,213.3927,213.5222,3540.0
2024-08-05 13:25:00,214.46,215.08,214.02,214.12,4559.0,213.5421,214.1594,213.1039,213.2035,4559.0
2024-08-05 13:30:00,214.23,214.87,214.23,214.87,2955.0,213.3131,213.9503,213.3131,213.9503,2955.0
2024-08-05 13:35:00,215.15,215.18,214.39,214.39,2548.0,214.2291,214.259,213.4724,213.4724,2548.0
2024-08-05 13:40:00,214.72,215.72,214.72,215.21,12243.0,213.801,214.7967,213.801,214.2889,12243.0
2024-08-05 13:45:00,215.12,215.26,214.5,214.5,3331.0,214.1992,214.3386,213.5819,213.5819,3331.0
2024-08-05 13:50:00,214.53,215.03,214.34,214.45,5161.0,213.6118,214.1096,213.4226,213.5321,5161.0
2024-08-05 13:55:00,214.53,214.68,213.88,214.01,4156.0,213.6118,213.7611,212.9645,213.094,4156.0
2024-08-05 14:00:00,213.92,213.92,212.76,212.78,11997.0,213.0044,213.0044,211.8493,211.8693,11997.0
2024-08-05 14:05:00,212.72,213.13,212.65,213.05,13649.0,211.8095,212.2178,211.7398,212.1381,13649.0
2024-08-05 14:10:00,212.92,213.34,212.35,212.47,11558.0,212.0087,212.4269,211.4411,211.5606,11558.0
2024-08-05 14:15:00,212.46,213.21,212.3,213.06,8042.0,211.5506,212.2974,211.3913,212.1481,8042.0
2024-08-05 14:20:00,213.01,213.06,212.43,212.43,7477.0,212.0983,212.1481,211.5208,211.5208,7477.0
2024-08-05 14:25:00,212.43,213.29,212.39,213.24,9029.0,211.5208,212.3771,211.4809,212.3273,9029.0
2024-08-05 14:30:00,213.07,213.67,213.02,213.41,7114.0,212.158,212.7554,212.1082,212.4966,7114.0
2024-08-05 14:35:00,213.29,213.83,212.7,212.94,6205.0,212.3771,212.9148,211.7896,212.0286,6205.0
2024-08-05 14:40:00,212.81,212.91,211.8,211.85,11670.0,211.8991,211.9987,210.8935,210.9432,11670.0
2024-08-05 14:45:00,211.8,212.08,211.26,211.35,11784.0,210.8935,211.1723,210.3558,210.4454,11784.0
2024-08-05 14:50:00,211.55,212.57,211.5,211.82,6706.0,210.6445,211.6602,210.5947,210.9134,6706.0
2024-08-05 14:55:00,211.94,211.94,211.31,211.51,4528.0,211.0329,211.0329,210.4055,210.6047,4528.0
2024-08-05 15:00:00,211.63,213.03,211.6,213.03,15750.0,210.7242,212.1182,210.6943,212.1182,15750.0
2024-08-05 15:05:00,212.97,212.97,211.54,211.6,5000.0,212.0584,212.0584,210.6346,210.6943,5000.0
2024-08-05 15:10:00,211.54,212.34,211.42,211.47,8627.0,210.6346,211.4311,210.5151,210.5649,8627.0
2024-08-05 15:15:00,211.42,211.72,211.1,211.42,7316.0,210.5151,210.8138,210.1964,210.5151,7316.0
2024-08-05 15:20:00,211.47,212.29,211.47,212.17,15840.0,210.5649,211.3814,210.5649,211.2619,15840.0
2024-08-05 15:25:00,212.29,212.73,211.77,212.66,17304.0,211.3814,211.8195,210.8636,211.7498,17304.0
2024-08-05 15:30:00,212.66,213.24,211.92,212.6,21283.0,211.7498,212.3273,211.0129,211.69,21283.0
2024-08-05 15:35:00,212.42,213.27,212.22,212.83,13081.0,211.5108,212.3572,211.3117,211.919,13081.0
2024-08-05 15:40:00,212.9,213.0,211.62,211.7,20398.0,211.9887,212.0883,210.7142,210.7939,20398.0
2024-08-05 15:45:00,211.67,212.17,211.59,212.1,19392.0,210.764,211.2619,210.6843,211.1922,19392.0
2024-08-05 15:50:00,212.1,212.57,211.37,211.89,40207.0,211.1922,211.6602,210.4653,210.9831,40207.0
2024-08-05 15:55:00,211.98,213.41,211.97,213.4,83540.0,211.0727,212.4966,211.0627,212.4866,83540.0
2024-08-06 09:30:00,216.54,218.06,215.87,216.16,54238.0,215.6132,217.1267,214.946,215.2348,54238.0
2024-08-06 09:35:00,216.15,216.43,214.18,215.35,49712.0,215.2248,215.5036,213.2633,214.4283,49712.0
2024-08-06 09:40:00,215.45,215.89,212.64,213.66,59716.0,214.5278,214.9659,211.7299,212.7455,59716.0
2024-08-06 09:45:00,213.35,215.61,212.85,215.38,48115.0,212.4368,214.6871,211.939,214.4581,48115.0
2024-08-06 09:50:00,215.15,216.53,214.35,216.48,30281.0,214.2291,215.6032,213.4325,215.5534,30281.0
2024-08-06 09:55:00,216.43,217.4,216.15,216.77,10440.0,215.5036,216.4695,215.2248,215.8422,10440.0
2024-08-06 10:00:00,216.78,217.58,216.32,217.39,22497.0,215.8521,216.6487,215.3941,216.4595,22497.0
2024-08-06 10:05:00,217.34,218.5,216.58,218.5,33696.0,216.4097,217.5648,215.653,217.5648,33696.0
2024-08-06 10:10:00,218.16,218.29,216.97,217.02,21007.0,217.2262,217.3557,216.0413,216.0911,21007.0
2024-08-06 10:15:00,217.37,217.75,216.31,217.68,23543.0,216.4396,216.818,215.3841,216.7483,23543.0
2024-08-06 10:20:00,217.64,217.9,217.0,217.59,7853.0,216.7085,216.9673,216.0712,216.6587,7853.0
2024-08-06 10:25:00,217.53,217.72,216.72,216.83,16984.0,216.5989,216.7881,215.7924,215.9019,16984.0
2024-08-06 10:30:00,216.79,217.63,216.09,217.58,14671.0,215.8621,216.6985,215.1651,216.6487,14671.0
2024-08-06 10:35:00,217.71,218.37,217.47,217.91,10951.0,216.7782,217.4353,216.5392,216.9773,10951.0
2024-08-06 10:40:00,217.95,218.83,217.95,218.65,17777.0,217.0171,217.8934,217.0171,217.7141,17777.0
2024-08-06 10:45:00,218.62,220.36,218.55,220.11,41363.0,217.6843,219.4168,217.6146,219.1679,41363.0
2024-08-06 10:50:00,219.98,220.06,219.48,219.48,35071.0,219.0384,219.1181,218.5406,218.5406,35071.0
2024-08-06 10:55:00,219.34,219.44,218.91,219.29,12975.0,218.4012,218.5008,217.973,218.3514,12975.0
2024-08-06 11:00:00,219.19,219.69,218.95,219.03,9628.0,218.2518,218.7497,218.0128,218.0925,9628.0
2024-08-06 11:05:00,219.02,219.75,218.99,219.71,12349.0,218.0825,218.8094,218.0527,218.7696,12349.0
2024-08-06 11:10:00,219.77,219.77,218.02,218.02,12701.0,218.8293,218.8293,217.0868,217.0868,12701.0
2024-08-06 11:15:00,218.1,218.52,217.62,218.4,7213.0,217.1665,217.5847,216.6885,217.4652,7213.0
2024-08-06 11:20:00,218.15,218.94,217.93,218.7,11162.0,217.2163,218.0029,216.9972,217.7639,11162.0
2024-08-06 11:25:00,218.45,218.71,217.37,217.37,7080.0,217.515,217.7739,216.4396,216.4396,7080.0
2024-08-06 11:30:00,217.31,218.48,217.24,218.29,12183.0,216.3799,217.5449,216.3102,217.3557,12183.0
2024-08-06 11:35:00,218.44,218.48,217.79,218.0,9996.0,217.505,217.5449,216.8578,217.0669,9996.0
2024-08-06 11:40:00,217.75,218.25,217.57,218.15,6537.0,216.818,217.3158,216.6388,217.2163,6537.0
2024-08-06 11:45:00,218.21,218.92,217.75,218.86,9028.0,217.276,217.983,216.818,217.9232,9028.0
2024-08-06 11:50:00,218.94,219.31,218.64,218.72,15976.0,218.0029,218.3713,217.7042,217.7838,15976.0
2024-08-06 11:55:00,218.98,219.17,218.78,219.15,8036.0,218.0427,218.2319,217.8436,218.212,8036.0
2024-08-06 12:00:00,219.26,219.57,219.06,219.31,13015.0,218.3215,218.6302,218.1224,218.3713,13015.0
2024-08-06 12:05:00,219.07,219.42,218.89,218.89,7445.0,218.1323,218.4808,217.9531,217.9531,7445.0
2024-08-06 12:10:00,219.1,219.58,219.09,219.58,15009.0,218.1622,218.6402,218.1522,218.6402,15009.0
2024-08-06 12:15:00,219.61,220.16,219.57,220.1,12791.0,218.67,219.2177,218.6302,219.1579,12791.0
2024-08-06 12:20:00,220.14,220.14,219.38,219.61,8165.0,219.1978,219.1978,218.441,218.67,8165.0
2024-08-06 12:25:00,219.57,219.57,219.2,219.41,2453.0,218.6302,218.6302,218.2618,218.4709,2453.0
2024-08-06 12:30:00,219.5,219.96,219.5,219.96,2679.0,218.5605,219.0185,218.5605,219.0185,2679.0
2024-08-06 12:35:00,219.98,220.11,219.32,219.97,6982.0,219.0384,219.1679,218.3813,219.0285,6982.0
2024-08-06 12:40:00,220.07,220.38,219.98,220.26,4368.0,219.1281,219.4367,219.0384,219.3172,4368.0
2024-08-06 12:45:00,220.16,220.68,220.16,220.53,14206.0,219.2177,219.7354,219.2177,219.5861,14206.0
2024-08-06 12:50:00,220.67,221.67,220.67,221.67,11509.0,219.7255,220.7212,219.7255,220.7212,11509.0
2024-08-06 12:55:00,221.56,222.17,221.46,221.93,13920.0,220.6117,221.2191,220.5121,220.9801,13920.0
2024-08-06 13:00:00,221.92,222.41,221.61,222.38,32637.0,220.9701,221.458,220.6615,221.4282,32637.0
2024-08-06 13:05:00,222.18,222.42,221.91,221.94,6661.0,221.229,221.468,220.9602,220.99,6661.0
2024-08-06 13:10:00,221.98,221.98,221.44,221.44,6870.0,221.0299,221.0299,220.4922,220.4922,6870.0
2024-08-06 13:15:00,221.51,221.51,220.87,221.23,8533.0,220.5619,220.5619,219.9246,220.2831,8533.0
2024-08-06 13:20:00,221.21,221.57,221.07,221.35,9129.0,220.2632,220.6216,220.1238,220.4026,9129.0
2024-08-06 13:25:00,221.34,221.99,221.22,221.99,3539.0,220.3926,221.0398,220.2731,221.0398,3539.0
2024-08-06 13:30:00,222.1,222.2,221.8,221.8,7620.0,221.1494,221.2489,220.8506,220.8506,7620.0
2024-08-06 13:35:00,221.76,222.08,221.55,221.91,9645.0,220.8108,221.1295,220.6017,220.9602,9645.0
2024-08-06 13:40:00,221.93,222.0,221.34,221.49,13233.0,220.9801,221.0498,220.3926,220.542,13233.0
2024-08-06 13:45:00,221.33,221.74,221.1,221.68,7238.0,220.3827,220.7909,220.1536,220.7312,7238.0
2024-08-06 13:50:00,221.52,222.02,221.48,222.02,5156.0,220.5718,221.0697,220.532,221.0697,5156.0
2024-08-06 13:55:00,221.86,222.07,221.72,221.73,8331.0,220.9104,221.1195,220.771,220.7809,8331.0
2024-08-06 14:00:00,221.7,221.78,221.45,221.68,3523.0,220.7511,220.8307,220.5021,220.7312,3523.0
2024-08-06 14:05:00,221.74,221.76,221.32,221.61,11962.0,220.7909,220.8108,220.3727,220.6615,11962.0
2024-08-06 14:10:00,221.64,221.9,221.64,221.7,3921.0,220.6913,220.9502,220.6913,220.7511,3921.0
2024-08-06 14:15:00,221.75,222.23,221.73,222.22,15030.0,220.8009,221.2788,220.7809,221.2689,15030.0
2024-08-06 14:20:00,222.11,222.71,222.11,222.54,12828.0,221.1593,221.7568,221.1593,221.5875,12828.0
2024-08-06 14:25:00,222.61,222.61,222.3,222.57,3484.0,221.6572,221.6572,221.3485,221.6174,3484.0
2024-08-06 14:30:00,222.55,222.62,222.12,222.62,5362.0,221.5974,221.6671,221.1693,221.6671,5362.0
2024-08-06 14:35:00,222.56,222.57,222.46,222.46,6859.0,221.6074,221.6174,221.5078,221.5078,6859.0
2024-08-06 14:40:00,222.31,222.4,222.14,222.32,7163.0,221.3585,221.4481,221.1892,221.3684,7163.0
2024-08-06 14:45:00,222.33,222.71,222.21,222.43,9770.0,221.3784,221.7568,221.2589,221.478,9770.0
2024-08-06 14:50:00,222.65,222.78,222.47,222.66,4490.0,221.697,221.8265,221.5178,221.707,4490.0
2024-08-06 14:55:00,222.71,222.79,221.19,221.19,10504.0,221.7568,221.8364,220.2433,220.2433,10504.0
2024-08-06 15:00:00,221.0,221.12,219.31,219.43,14736.0,220.0541,220.1736,218.3713,218.4908,14736.0
2024-08-06 15:05:00,219.62,219.9,218.83,219.4,16666.0,218.68,218.9588,217.8934,218.4609,16666.0
2024-08-06 15:10:00,219.46,219.98,219.38,219.38,8182.0,218.5207,219.0384,218.441,218.441,8182.0
2024-08-06 15:15:00,219.33,219.51,218.63,219.26,8413.0,218.3912,218.5705,217.6942,218.3215,8413.0
2024-08-06 15:20:00,219.43,220.76,219.27,220.76,20589.0,218.4908,219.8151,218.3315,219.8151,20589.0
2024-08-06 15:25:00,220.72,220.78,220.07,220.19,15993.0,219.7753,219.835,219.1281,219.2475,15993.0
2024-08-06 15:30:00,220.33,220.72,219.89,220.6,12954.0,219.3869,219.7753,218.9488,219.6558,12954.0
2024-08-06 15:35:00,220.45,220.65,220.13,220.15,10392.0,219.5064,219.7056,219.1878,219.2077,10392.0
2024-08-06 15:40:00,220.14,220.41,219.9,220.0,22867.0,219.1978,219.4666,218.9588,219.0584,22867.0
2024-08-06 15:45:00,219.98,220.37,218.83,218.87,28467.0,219.0384,219.4268,217.8934,217.9332,28467.0
2024-08-06 15:50:00,218.86,219.51,218.18,218.21,55459.0,217.9232,218.5705,217.2461,217.276,55459.0
2024-08-06 15:55:00,218.18,218.42,217.38,217.4,117648.0,217.2461,217.4851,216.4496,216.4695,117648.0
2024-08-07 09:30:00,224.77,226.1,224.0,224.46,55622.0,223.8079,225.1322,223.0412,223.4993,55622.0
2024-08-07 09:35:00,224.69,225.28,224.19,224.26,42331.0,223.7283,224.3158,223.2304,223.3001,42331.0
2024-08-07 09:40:00,224.25,224.57,223.5,224.33,18503.0,223.2902,223.6088,222.5434,223.3698,18503.0
2024-08-07 09:45:00,224.42,224.68,223.61,224.6,33839.0,223.4594,223.7183,222.6529,223.6387,33839.0
2024-08-07 09:50:00,224.52,225.03,223.19,223.38,31547.0,223.559,224.0668,222.2347,222.4239,31547.0
2024-08-07 09:55:00,223.18,223.18,222.0,222.91,27731.0,222.2247,222.2247,221.0498,221.9559,27731.0
2024-08-07 10:00:00,222.91,223.48,222.33,222.33,13949.0,221.9559,222.5235,221.3784,221.3784,13949.0
2024-08-07 10:05:00,222.21,222.9,222.04,222.9,9726.0,221.2589,221.9459,221.0896,221.9459,9726.0
2024-08-07 10:10:00,222.87,223.21,222.55,222.82,5967.0,221.9161,222.2546,221.5974,221.8663,5967.0
2024-08-07 10:15:00,222.79,222.98,220.88,221.01,14882.0,221.8364,222.0256,219.9346,220.064,14882.0
2024-08-07 10:20:00,221.08,221.95,221.08,221.54,14758.0,220.1337,221.0,220.1337,220.5918,14758.0
2024-08-07 10:25:00,221.33,221.43,220.27,220.78,7756.0,220.3827,220.4822,219.3272,219.835,7756.0
2024-08-07 10:30:00,220.37,221.58,220.34,221.14,21731.0,219.4268,220.6316,219.3969,220.1935,21731.0
2024-08-07 10:35:00,220.99,221.32,220.72,220.77,4331.0,220.0441,220.3727,219.7753,219.8251,4331.0
2024-08-07 10:40:00,220.73,221.96,220.3,221.93,6351.0,219.7852,221.01,219.3571,220.9801,6351.0
2024-08-07 10:45:00,221.91,222.87,221.89,222.48,7673.0,220.9602,221.9161,220.9403,221.5277,7673.0
2024-08-07 10:50:00,222.46,222.98,222.35,222.36,3027.0,221.5078,222.0256,221.3983,221.4083,3027.0
2024-08-07 10:55:00,222.36,222.73,222.36,222.42,3118.0,221.4083,221.7767,221.4083,221.468,3118.0
2024-08-07 11:00:00,222.46,223.11,222.1,223.04,13725.0,221.5078,222.155,221.1494,222.0853,13725.0
2024-08-07 11:05:00,223.01,223.49,222.99,223.25,13266.0,222.0555,222.5334,222.0356,222.2944,13266.0
2024-08-07 11:10:00,223.45,223.55,222.42,222.6,8497.0,222.4936,222.5932,221.468,221.6472,8497.0
2024-08-07 11:15:00,222.64,222.88,222.01,222.4,8239.0,221.6871,221.926,221.0597,221.4481,8239.0
2024-08-07 11:20:00,222.29,222.64,221.9,221.9,3203.0,221.3386,221.6871,220.9502,220.9502,3203.0
2024-08-07 11:25:00,221.67,221.98,221.51,221.96,4169.0,220.7212,221.0299,220.5619,221.01,4169.0
2024-08-07 11:30:00,222.14,222.16,221.74,221.83,8374.0,221.1892,221.2091,220.7909,220.8805,8374.0
2024-08-07 11:35:00,222.17,222.27,221.42,221.59,4610.0,221.2191,221.3186,220.4723,220.6415,4610.0
2024-08-07 11:40:00,221.43,221.43,220.3,220.31,4918.0,220.4822,220.4822,219.3571,219.367,4918.0
2024-08-07 11:45:00,220.25,220.37,219.53,219.77,38830.0,219.3073,219.4268,218.5904,218.8293,38830.0
2024-08-07 11:50:00,219.73,220.51,219.65,220.41,12323.0,218.7895,219.5662,218.7099,219.4666,12323.0
2024-08-07 11:55:00,220.37,220.47,220.01,220.37,10226.0,219.4268,219.5263,219.0683,219.4268,10226.0
2024-08-07 12:00:00,220.39,220.39,218.35,218.5,14807.0,219.4467,219.4467,217.4154,217.5648,14807.0
2024-08-07 12:05:00,218.65,219.13,218.41,219.13,9583.0,217.7141,218.1921,217.4752,218.1921,9583.0
2024-08-07 12:10:00,218.96,219.62,218.84,219.62,8069.0,218.0228,218.68,217.9033,218.68,8069.0
2024-08-07 12:15:00,219.56,219.56,219.13,219.23,2191.0,218.6202,218.6202,218.1921,218.2916,2191.0
2024-08-07 12:20:00,219.22,220.42,219.11,220.41,6311.0,218.2817,219.4766,218.1722,219.4666,6311.0
2024-08-07 12:25:00,220.4,220.4,219.8,219.81,13109.0,219.4566,219.4566,218.8592,218.8692,13109.0
2024-08-07 12:30:00,219.99,219.99,219.42,219.59,6026.0,219.0484,219.0484,218.4808,218.6501,6026.0
2024-08-07 12:35:00,219.88,219.98,219.57,219.63,3973.0,218.9389,219.0384,218.6302,218.6899,3973.0
2024-08-07 12:40:00,219.51,219.9,218.83,218.83,6911.0,218.5705,218.9588,217.8934,217.8934,6911.0
2024-08-07 12:45:00,219.01,219.17,218.08,218.22,12242.0,218.0726,218.2319,217.1466,217.286,12242.0
2024-08-07 12:50:00,218.18,218.23,217.57,217.96,17523.0,217.2461,217.2959,216.6388,217.0271,17523.0
2024-08-07 12:55:00,217.93,218.64,217.84,218.32,2206.0,216.9972,217.7042,216.9076,217.3855,2206.0
2024-08-07 13:00:00,218.05,218.35,217.41,217.73,12317.0,217.1167,217.4154,216.4794,216.7981,12317.0
2024-08-07 13:05:00,217.77,218.09,216.93,216.93,11701.0,216.8379,217.1565,216.0015,216.0015,11701.0
2024-08-07 13:10:00,217.09,217.11,216.18,216.4,9949.0,216.1608,216.1807,215.2547,215.4738,9949.0
2024-08-07 13:15:00,216.19,216.41,215.48,215.92,12816.0,215.2647,215.4837,214.5577,214.9958,12816.0
2024-08-07 13:20:00,216.11,216.78,215.91,216.77,7870.0,215.185,215.8521,214.9859,215.8422,7870.0
2024-08-07 13:25:00,216.84,217.12,216.39,216.41,4665.0,215.9119,216.1907,215.4638,215.4837,4665.0
2024-08-07 13:30:00,216.64,216.84,216.32,216.82,6229.0,215.7127,215.9119,215.3941,215.892,6229.0
2024-08-07 13:35:00,217.11,217.22,216.65,216.66,8974.0,216.1807,216.2903,215.7227,215.7326,8974.0
2024-08-07 13:40:00,216.71,216.71,216.01,216.14,3450.0,215.7824,215.7824,215.0854,215.2149,3450.0
2024-08-07 13:45:00,216.25,216.27,215.2,215.54,18001.0,215.3244,215.3443,214.2789,214.6174,18001.0
2024-08-07 13:50:00,215.01,215.41,214.87,215.27,5274.0,214.0897,214.488,213.9503,214.3486,5274.0
2024-08-07 13:55:00,215.2,215.25,214.36,214.82,7575.0,214.2789,214.3287,213.4425,213.9005,7575.0
2024-08-07 14:00:00,214.65,214.99,214.52,214.59,13905.0,213.7313,214.0698,213.6018,213.6715,13905.0
2024-08-07 14:05:00,214.73,214.73,213.72,213.79,18234.0,213.8109,213.8109,212.8052,212.8749,18234.0
2024-08-07 14:10:00,213.86,213.99,212.76,212.78,23432.0,212.9446,213.0741,211.8493,211.8693,23432.0
2024-08-07 14:15:00,212.75,213.02,212.2,212.39,19114.0,211.8394,212.1082,211.2917,211.4809,19114.0
2024-08-07 14:20:00,212.38,213.42,212.38,213.42,11669.0,211.471,212.5065,211.471,212.5065,11669.0
2024-08-07 14:25:00,213.59,213.93,213.53,213.65,10271.0,212.6758,213.0143,212.616,212.7355,10271.0
2024-08-07 14:30:00,213.27,213.75,212.74,212.74,25344.0,212.3572,212.8351,211.8294,211.8294,25344.0
2024-08-07 14:35:00,212.75,213.35,212.73,213.25,8833.0,211.8394,212.4368,211.8195,212.3372,8833.0
2024-08-07 14:40:00,213.2,213.68,213.08,213.19,8572.0,212.2875,212.7654,212.168,212.2775,8572.0
2024-08-07 14:45:00,213.15,213.42,212.42,212.8,8929.0,212.2377,212.5065,211.5108,211.8892,8929.0
2024-08-07 14:50:00,212.72,213.25,212.72,213.1,5217.0,211.8095,212.3372,211.8095,212.1879,5217.0
2024-08-07 14:55:00,213.01,213.64,212.82,212.95,14029.0,212.0983,212.7256,211.9091,212.0385,14029.0
2024-08-07 15:00:00,213.08,214.92,212.87,214.92,16365.0,212.168,214.0001,211.9589,214.0001,16365.0
2024-08-07 15:05:00,214.83,215.38,214.47,214.64,19148.0,213.9105,214.4581,213.552,213.7213,19148.0
2024-08-07 15:10:00,214.78,214.78,213.69,213.69,9650.0,213.8607,213.8607,212.7754,212.7754,9650.0
2024-08-07 15:15:00,213.77,214.51,213.77,214.3,8721.0,212.855,213.5919,212.855,213.3828,8721.0
2024-08-07 15:20:00,214.39,214.9,213.73,213.99,9856.0,213.4724,213.9802,212.8152,213.0741,9856.0
2024-08-07 15:25:00,213.9,213.9,213.08,213.72,8768.0,212.9845,212.9845,212.168,212.8052,8768.0
2024-08-07 15:30:00,213.57,214.05,213.1,213.31,19438.0,212.6559,213.1338,212.1879,212.397,19438.0
2024-08-07 15:35:00,213.38,213.91,213.14,213.48,12210.0,212.4667,212.9944,212.2277,212.5663,12210.0
2024-08-07 15:40:00,213.51,213.56,213.06,213.29,9171.0,212.5961,212.6459,212.1481,212.3771,9171.0
2024-08-07 15:45:00,213.23,213.56,213.01,213.34,23208.0,212.3173,212.6459,212.0983,212.4269,23208.0
2024-08-07 15:50:00,213.42,213.44,211.41,211.57,47989.0,212.5065,212.5264,210.5051,210.6644,47989.0
2024-08-07 15:55:00,211.63,211.73,211.02,211.35,131272.0,210.7242,210.8238,210.1168,210.4454,131272.0
2024-08-08 09:30:00,217.65,218.24,216.5,217.18,42260.0,216.7184,217.3059,215.5733,216.2504,42260.0
2024-08-08 09:35:00,217.26,217.44,215.78,215.86,25295.0,216.3301,216.5093,214.8564,214.9361,25295.0
2024-08-08 09:40:00,215.9,216.4,214.97,214.97,28297.0,214.9759,215.4738,214.0499,214.0499,28297.0
2024-08-08 09:45:00,215.09,215.59,213.13,213.78,28892.0,214.1694,214.6672,212.2178,212.865,28892.0
2024-08-08 09:50:00,213.81,215.48,212.74,215.41,35048.0,212.8948,214.5577,211.8294,214.488,35048.0
2024-08-08 09:55:00,215.42,216.13,215.19,216.12,30666.0,214.498,215.2049,214.2689,215.195,30666.0
2024-08-08 10:00:00,216.06,217.42,215.79,217.36,25066.0,215.1352,216.4894,214.8664,216.4297,25066.0
2024-08-08 10:05:00,217.4,217.68,216.5,217.68,11996.0,216.4695,216.7483,215.5733,216.7483,11996.0
2024-08-08 10:10:00,217.33,217.97,216.94,217.97,21528.0,216.3998,217.037,216.0115,217.037,21528.0
2024-08-08 10:15:00,217.96,219.24,217.87,218.79,19706.0,217.0271,218.3016,216.9375,217.8535,19706.0
2024-08-08 10:20:00,218.75,218.81,218.08,218.74,10100.0,217.8137,217.8734,217.1466,217.8037,10100.0
2024-08-08 10:25:00,218.63,220.07,218.49,219.89,16379.0,217.6942,219.1281,217.5548,218.9488,16379.0
2024-08-08 10:30:00,220.01,220.15,219.38,219.86,28863.0,219.0683,219.2077,218.441,218.919,28863.0
2024-08-08 10:35:00,219.89,220.77,219.73,220.61,17150.0,218.9488,219.8251,218.7895,219.6657,17150.0
2024-08-08 10:40:00,220.57,220.9,219.66,219.66,6822.0,219.6259,219.9545,218.7198,218.7198,6822.0
2024-08-08 10:45:00,219.76,221.0,219.61,221.0,15492.0,218.8194,220.0541,218.67,220.0541,15492.0
2024-08-08 10:50:00,221.04,221.3,220.31,220.48,4529.0,220.0939,220.3528,219.367,219.5363,4529.0
2024-08-08 10:55:00,220.48,221.03,220.29,221.03,5953.0,219.5363,220.0839,219.3471,220.0839,5953.0
2024-08-08 11:00:00,221.1,221.27,220.54,220.86,12379.0,220.1536,220.3229,219.596,219.9147,12379.0
2024-08-08 11:05:00,220.74,221.15,220.6,220.83,9809.0,219.7952,220.2034,219.6558,219.8848,9809.0
2024-08-08 11:10:00,221.07,221.07,219.51,219.98,12589.0,220.1238,220.1238,218.5705,219.0384,12589.0
2024-08-08 11:15:00,220.07,220.2,219.69,219.92,16451.0,219.1281,219.2575,218.7497,218.9787,16451.0
2024-08-08 11:20:00,220.05,221.21,220.05,221.19,6608.0,219.1081,220.2632,219.1081,220.2433,6608.0
2024-08-08 11:25:00,221.24,221.61,221.09,221.14,5029.0,220.293,220.6615,220.1437,220.1935,5029.0
2024-08-08 11:30:00,221.3,221.89,221.3,221.72,4608.0,220.3528,220.9403,220.3528,220.771,4608.0
2024-08-08 11:35:00,221.85,222.03,221.38,221.46,15322.0,220.9004,221.0797,220.4324,220.5121,15322.0
2024-08-08 11:40:00,221.39,221.89,221.09,221.78,7984.0,220.4424,220.9403,220.1437,220.8307,7984.0
2024-08-08 11:45:00,221.76,221.76,221.11,221.12,5450.0,220.8108,220.8108,220.1636,220.1736,5450.0
2024-08-08 11:50:00,221.17,221.81,221.17,221.81,8348.0,220.2233,220.8606,220.2233,220.8606,8348.0
2024-08-08 11:55:00,221.79,222.17,221.74,221.81,10459.0,220.8407,221.2191,220.7909,220.8606,10459.0
2024-08-08 12:00:00,221.81,222.36,221.67,222.31,16293.0,220.8606,221.4083,220.7212,221.3585,16293.0
2024-08-08 12:05:00,222.31,222.83,222.3,222.82,12783.0,221.3585,221.8762,221.3485,221.8663,12783.0
2024-08-08 12:10:00,222.64,222.89,222.27,222.34,5475.0,221.6871,221.936,221.3186,221.3883,5475.0
2024-08-08 12:15:00,222.24,222.32,221.94,222.18,5659.0,221.2888,221.3684,220.99,221.229,5659.0
2024-08-08 12:20:00,222.29,222.67,222.29,222.63,4733.0,221.3386,221.7169,221.3386,221.6771,4733.0
2024-08-08 12:25:00,222.65,222.77,222.32,222.44,2728.0,221.697,221.8165,221.3684,221.4879,2728.0
2024-08-08 12:30:00,222.25,222.25,221.24,221.35,9919.0,221.2987,221.2987,220.293,220.4026,9919.0
2024-08-08 12:35:00,221.35,221.58,220.8,221.03,14869.0,220.4026,220.6316,219.8549,220.0839,14869.0
2024-08-08 12:40:00,221.0,221.2,220.64,221.08,9001.0,220.0541,220.2532,219.6956,220.1337,9001.0
2024-08-08 12:45:00,221.09,221.68,221.05,221.68,6450.0,220.1437,220.7312,220.1039,220.7312,6450.0
2024-08-08 12:50:00,221.74,221.86,221.42,221.81,5605.0,220.7909,220.9104,220.4723,220.8606,5605.0
2024-08-08 12:55:00,221.81,221.89,221.36,221.59,3765.0,220.8606,220.9403,220.4125,220.6415,3765.0
2024-08-08 13:00:00,221.67,221.93,220.71,220.93,9877.0,220.7212,220.9801,219.7653,219.9844,9877.0
2024-08-08 13:05:00,220.99,221.64,220.65,221.64,15405.0,220.0441,220.6913,219.7056,220.6913,15405.0
2024-08-08 13:10:00,221.59,222.01,221.59,221.81,3641.0,220.6415,221.0597,220.6415,220.8606,3641.0
2024-08-08 13:15:00,221.84,222.51,221.84,222.5,7060.0,220.8905,221.5576,220.8905,221.5477,7060.0
2024-08-08 13:20:00,222.42,222.56,222.28,222.5,6017.0,221.468,221.6074,221.3286,221.5477,6017.0
2024-08-08 13:25:00,222.4,223.48,222.38,223.48,8856.0,221.4481,222.5235,221.4282,222.5235,8856.0
2024-08-08 13:30:00,223.32,223.95,223.32,223.94,9096.0,222.3641,222.9914,222.3641,222.9815,9096.0
2024-08-08 13:35:00,223.88,223.95,223.51,223.7,20235.0,222.9217,222.9914,222.5533,222.7425,20235.0
2024-08-08 13:40:00,223.73,223.9,223.59,223.6,5845.0,222.7724,222.9417,222.633,222.6429,5845.0
2024-08-08 13:45:00,223.88,224.4,223.84,224.37,5754.0,222.9217,223.4395,222.8819,223.4096,5754.0
2024-08-08 13:50:00,224.47,224.77,224.4,224.49,6542.0,223.5092,223.8079,223.4395,223.5291,6542.0
2024-08-08 13:55:00,224.0,224.2,223.84,224.12,4663.0,223.0412,223.2404,222.8819,223.1607,4663.0
2024-08-08 14:00:00,224.13,224.75,223.99,224.7,9597.0,223.1707,223.788,223.0313,223.7382,9597.0
2024-08-08 14:05:00,224.7,224.98,224.36,224.54,9937.0,223.7382,224.017,223.3997,223.5789,9937.0
2024-08-08 14:10:00,224.49,224.8,224.48,224.77,4606.0,223.5291,223.8378,223.5192,223.8079,4606.0
2024-08-08 14:15:00,224.67,224.95,224.43,224.47,6614.0,223.7084,223.9872,223.4694,223.5092,6614.0
2024-08-08 14:20:00,224.52,224.71,224.22,224.57,10928.0,223.559,223.7482,223.2603,223.6088,10928.0
2024-08-08 14:25:00,224.71,224.76,223.7,223.81,14124.0,223.7482,223.798,222.7425,222.852,14124.0
2024-08-08 14:30:00,223.86,224.46,223.86,224.46,9464.0,222.9018,223.4993,222.9018,223.4993,9464.0
2024-08-08 14:35:00,224.44,224.44,223.86,223.9,11688.0,223.4793,223.4793,222.9018,222.9417,11688.0
2024-08-08 14:40:00,223.96,223.96,223.35,223.54,7535.0,223.0014,223.0014,222.394,222.5832,7535.0
2024-08-08 14:45:00,223.6,224.03,223.49,223.81,11311.0,222.6429,223.0711,222.5334,222.852,11311.0
2024-08-08 14:50:00,223.84,224.04,223.67,223.98,2704.0,222.8819,223.0811,222.7126,223.0213,2704.0
2024-08-08 14:55:00,224.06,224.32,224.05,224.09,11912.0,223.101,223.3599,223.091,223.1308,11912.0
2024-08-08 15:00:00,223.84,223.84,222.97,223.05,9638.0,222.8819,222.8819,222.0156,222.0953,9638.0
2024-08-08 15:05:00,222.72,223.63,222.68,223.56,7214.0,221.7667,222.6728,221.7269,222.6031,7214.0
2024-08-08 15:10:00,223.39,223.86,223.35,223.36,6392.0,222.4338,222.9018,222.394,222.404,6392.0
2024-08-08 15:15:00,223.32,223.51,223.16,223.45,9975.0,222.3641,222.5533,222.2048,222.4936,9975.0
2024-08-08 15:20:00,223.46,224.13,223.4,223.9,14088.0,222.5035,223.1707,222.4438,222.9417,14088.0
2024-08-08 15:25:00,224.01,224.05,223.07,223.07,13999.0,223.0512,223.091,222.1152,222.1152,13999.0
2024-08-08 15:30:00,223.06,223.41,222.75,223.1,20543.0,222.1053,222.4538,221.7966,222.1451,20543.0
2024-08-08 15:35:00,223.13,223.24,222.47,223.0,11491.0,222.175,222.2845,221.5178,222.0455,11491.0
2024-08-08 15:40:00,223.04,224.64,223.04,224.64,14394.0,222.0853,223.6785,222.0853,223.6785,14394.0
2024-08-08 15:45:00,224.62,224.7,224.15,224.56,22318.0,223.6586,223.7382,223.1906,223.5988,22318.0
2024-08-08 15:50:00,224.6,225.12,224.0,224.07,52500.0,223.6387,224.1564,223.0412,223.1109,52500.0
2024-08-08 15:55:00,224.09,225.26,223.62,224.96,79569.0,223.1308,224.2958,222.6629,223.9971,79569.0
2024-08-09 09:30:00,224.37,225.59,224.18,225.43,26070.0,223.4096,224.6244,223.2205,224.4651,26070.0
2024-08-09 09:35:00,225.46,226.07,224.36,226.0,35421.0,224.495,225.1024,223.3997,225.0327,35421.0
2024-08-09 09:40:00,225.8,225.95,223.88,223.9,50518.0,224.8335,224.9829,222.9217,222.9417,50518.0
2024-08-09 09:45:00,224.23,224.57,222.79,222.89,17742.0,223.2702,223.6088,221.8364,221.936,17742.0
2024-08-09 09:50:00,223.1,223.67,222.93,223.67,14366.0,222.1451,222.7126,221.9758,222.7126,14366.0
2024-08-09 09:55:00,223.6,224.11,221.92,221.92,12741.0,222.6429,223.1508,220.9701,220.9701,12741.0
2024-08-09 10:00:00,221.9,223.26,221.44,223.26,15043.0,220.9502,222.3044,220.4922,222.3044,15043.0
2024-08-09 10:05:00,223.03,223.68,222.94,223.23,8933.0,222.0754,222.7226,221.9858,222.2745,8933.0
2024-08-09 10:10:00,223.2,225.23,223.16,224.54,14816.0,222.2447,224.266,222.2048,223.5789,14816.0
2024-08-09 10:15:00,224.64,224.87,223.96,224.22,24512.0,223.6785,223.9075,223.0014,223.2603,24512.0
2024-08-09 10:20:00,224.38,224.73,223.31,223.52,9434.0,223.4196,223.7681,222.3542,222.5633,9434.0
2024-08-09 10:25:00,223.57,223.7,222.95,222.95,12334.0,222.6131,222.7425,221.9957,221.9957,12334.0
2024-08-09 10:30:00,223.02,223.16,222.13,222.42,12417.0,222.0654,222.2048,221.1792,221.468,12417.0
2024-08-09 10:35:00,222.44,222.84,222.05,222.7,5704.0,221.4879,221.8862,221.0996,221.7468,5704.0
2024-08-09 10:40:00,222.88,223.1,222.55,222.88,3050.0,221.926,222.1451,221.5974,221.926,3050.0
2024-08-09 10:45:00,223.21,224.19,223.15,224.0,6122.0,222.2546,223.2304,222.1949,223.0412,6122.0
2024-08-09 10:50:00,224.03,224.79,224.02,224.46,2150.0,223.0711,223.8279,223.0611,223.4993,2150.0
2024-08-09 10:55:00,224.51,224.82,224.02,224.02,3707.0,223.549,223.8577,223.0611,223.0611,3707.0
2024-08-09 11:00:00,224.14,224.7,223.96,224.7,6634.0,223.1806,223.7382,223.0014,223.7382,6634.0
2024-08-09 11:05:00,224.88,225.03,224.41,224.41,5244.0,223.9175,224.0668,223.4495,223.4495,5244.0
2024-08-09 11:10:00,224.49,224.49,223.91,224.2,4882.0,223.5291,223.5291,222.9516,223.2404,4882.0
2024-08-09 11:15:00,224.28,224.56,224.19,224.29,4452.0,223.32,223.5988,223.2304,223.33,4452.0
2024-08-09 11:20:00,224.24,224.25,223.93,223.96,1782.0,223.2802,223.2902,222.9715,223.0014,1782.0
2024-08-09 11:25:00,223.97,224.15,223.38,223.38,3770.0,223.0114,223.1906,222.4239,222.4239,3770.0
2024-08-09 11:30:00,223.5,223.65,223.22,223.65,1950.0,222.5434,222.6927,222.2646,222.6927,1950.0
2024-08-09 11:35:00,223.45,223.45,222.94,223.27,3434.0,222.4936,222.4936,221.9858,222.3144,3434.0
2024-08-09 11:40:00,223.5,223.73,223.3,223.45,1454.0,222.5434,222.7724,222.3442,222.4936,1454.0
2024-08-09 11:45:00,223.48,223.85,223.48,223.72,2404.0,222.5235,222.8919,222.5235,222.7624,2404.0
2024-08-09 11:50:00,223.71,223.93,223.54,223.81,2400.0,222.7525,222.9715,222.5832,222.852,2400.0
2024-08-09 11:55:00,223.65,223.65,222.63,222.77,8236.0,222.6927,222.6927,221.6771,221.8165,8236.0
2024-08-09 12:00:00,222.86,223.02,222.77,222.8,9321.0,221.9061,222.0654,221.8165,221.8464,9321.0
2024-08-09 12:05:00,222.63,222.85,222.62,222.62,850.0,221.6771,221.8962,221.6671,221.6671,850.0
2024-08-09 12:10:00,222.65,222.65,222.4,222.55,2359.0,221.697,221.697,221.4481,221.5974,2359.0
2024-08-09 12:15:00,222.47,222.66,222.33,222.66,3238.0,221.5178,221.707,221.3784,221.707,3238.0
2024-08-09 12:20:00,222.73,222.92,222.71,222.78,1901.0,221.7767,221.9659,221.7568,221.8265,1901.0
2024-08-09 12:25:00,222.91,223.16,222.89,223.12,934.0,221.9559,222.2048,221.936,222.165,934.0
2024-08-09 12:30:00,223.17,223.67,223.17,223.62,2415.0,222.2148,222.7126,222.2148,222.6629,2415.0
2024-08-09 12:35:00,223.52,223.8,223.5,223.8,2593.0,222.5633,222.8421,222.5434,222.8421,2593.0
2024-08-09 12:40:00,223.8,223.8,223.38,223.53,4310.0,222.8421,222.8421,222.4239,222.5732,4310.0
2024-08-09 12:45:00,223.45,223.56,223.2,223.3,2349.0,222.4936,222.6031,222.2447,222.3442,2349.0
2024-08-09 12:50:00,223.76,223.98,223.53,223.55,3200.0,222.8023,223.0213,222.5732,222.5932,3200.0
2024-08-09 12:55:00,223.51,223.79,223.43,223.76,2060.0,222.5533,222.8321,222.4737,222.8023,2060.0
2024-08-09 13:00:00,223.83,224.01,223.63,224.01,4482.0,222.872,223.0512,222.6728,223.0512,4482.0
2024-08-09 13:05:00,223.81,224.13,223.81,224.09,2790.0,222.852,223.1707,222.852,223.1308,2790.0
2024-08-09 13:10:00,224.14,225.16,224.14,225.15,12133.0,223.1806,224.1963,223.1806,224.1863,12133.0
2024-08-09 13:15:00,225.17,225.67,225.12,225.56,4280.0,224.2062,224.7041,224.1564,224.5946,4280.0
2024-08-09 13:20:00,225.56,225.56,225.15,225.22,2596.0,224.5946,224.5946,224.1863,224.256,2596.0
2024-08-09 13:25:00,225.26,225.98,225.19,225.98,2065.0,224.2958,225.0128,224.2261,225.0128,2065.0
2024-08-09 13:30:00,226.13,226.47,225.91,226.09,5510.0,225.1621,225.5007,224.9431,225.1223,5510.0
2024-08-09 13:35:00,226.29,226.32,225.95,226.13,2020.0,225.3214,225.3513,224.9829,225.1621,2020.0
2024-08-09 13:40:00,226.23,226.42,225.9,225.96,2880.0,225.2617,225.4509,224.9331,224.9928,2880.0
2024-08-09 13:45:00,226.03,226.09,225.7,225.71,3757.0,225.0625,225.1223,224.734,224.7439,3757.0
2024-08-09 13:50:00,225.64,225.98,225.1,225.21,4029.0,224.6742,225.0128,224.1365,224.2461,4029.0
2024-08-09 13:55:00,225.27,225.55,225.24,225.55,3174.0,224.3058,224.5846,224.2759,224.5846,3174.0
2024-08-09 14:00:00,225.56,225.82,225.27,225.52,7454.0,224.5946,224.8534,224.3058,224.5547,7454.0
2024-08-09 14:05:00,225.48,225.72,225.45,225.68,2751.0,224.5149,224.7539,224.485,224.714,2751.0
2024-08-09 14:10:00,225.81,225.81,224.75,225.1,10005.0,224.8435,224.8435,223.788,224.1365,10005.0
2024-08-09 14:15:00,225.16,225.4,224.95,225.39,7482.0,224.1963,224.4352,223.9872,224.4253,7482.0
2024-08-09 14:20:00,225.4,225.5,225.04,225.05,6146.0,224.4352,224.5348,224.0768,224.0867,6146.0
2024-08-09 14:25:00,225.08,225.43,225.08,225.43,1106.0,224.1166,224.4651,224.1166,224.4651,1106.0
2024-08-09 14:30:00,225.42,225.43,225.06,225.14,3633.0,224.4552,224.4651,224.0967,224.1764,3633.0
2024-08-09 14:35:00,225.1,225.53,225.08,225.53,1800.0,224.1365,224.5647,224.1166,224.5647,1800.0
2024-08-09 14:40:00,225.48,225.67,225.33,225.33,2612.0,224.5149,224.7041,224.3655,224.3655,2612.0
2024-08-09 14:45:00,225.42,225.58,225.29,225.34,3059.0,224.4552,224.6145,224.3257,224.3755,3059.0
2024-08-09 14:50:00,225.42,225.42,224.92,225.03,3408.0,224.4552,224.4552,223.9573,224.0668,3408.0
2024-08-09 14:55:00,225.06,225.31,224.83,225.26,1718.0,224.0967,224.3456,223.8677,224.2958,1718.0
2024-08-09 15:00:00,225.29,225.29,224.76,224.92,2400.0,224.3257,224.3257,223.798,223.9573,2400.0
2024-08-09 15:05:00,225.15,225.26,225.03,225.18,13403.0,224.1863,224.2958,224.0668,224.2162,13403.0
2024-08-09 15:10:00,225.31,225.59,225.27,225.46,2500.0,224.3456,224.6244,224.3058,224.495,2500.0
2024-08-09 15:15:00,225.5,225.81,225.36,225.78,2782.0,224.5348,224.8435,224.3954,224.8136,2782.0
2024-08-09 15:20:00,225.77,225.77,225.05,225.34,4155.0,224.8037,224.8037,224.0867,224.3755,4155.0
2024-08-09 15:25:00,225.31,225.65,225.31,225.52,5040.0,224.3456,224.6842,224.3456,224.5547,5040.0
2024-08-09 15:30:00,225.5,225.79,225.4,225.44,5649.0,224.5348,224.8236,224.4352,224.4751,5649.0
2024-08-09 15:35:00,225.47,225.73,225.31,225.34,6372.0,224.5049,224.7638,224.3456,224.3755,6372.0
2024-08-09 15:40:00,225.39,225.55,225.09,225.14,6365.0,224.4253,224.5846,224.1266,224.1764,6365.0
2024-08-09 15:45:00,225.18,225.37,225.08,225.17,7004.0,224.2162,224.4054,224.1166,224.2062,7004.0
2024-08-09 15:50:00,225.17,225.26,224.02,224.23,15904.0,224.2062,224.2958,223.0611,223.2702,15904.0
2024-08-09 15:55:00,224.24,224.97,224.24,224.91,47973.0,223.2802,224.0071,223.2802,223.9473,47973.0
2024-08-12 09:30:00,225.31,227.15,225.24,227.14,10670.0,224.3456,226.1777,224.2759,226.1678,10670.0
2024-08-12 09:35:00,227.22,227.22,226.21,226.46,16699.0,226.2475,226.2475,225.2418,225.4907,16699.0
2024-08-12 09:40:00,226.16,226.16,224.66,224.97,11476.0,225.192,225.192,223.6984,224.0071,11476.0
2024-08-12 09:45:00,224.97,225.11,224.29,224.34,12875.0,224.0071,224.1465,223.33,223.3798,12875.0
2024-08-12 09:50:00,224.42,225.59,224.42,225.59,6374.0,223.4594,224.6244,223.4594,224.6244,6374.0
2024-08-12 09:55:00,225.57,225.63,224.06,224.43,7508.0,224.6045,224.6643,223.101,223.4694,7508.0
2024-08-12 10:00:00,224.41,225.4,224.38,225.31,4467.0,223.4495,224.4352,223.4196,224.3456,4467.0
2024-08-12 10:05:00,225.4,227.0,225.32,226.94,20111.0,224.4352,226.0284,224.3556,225.9686,20111.0
2024-08-12 10:10:00,226.82,227.5,226.61,227.5,6746.0,225.8492,226.5263,225.6401,226.5263,6746.0
2024-08-12 10:15:00,227.54,228.0,227.15,227.68,9460.0,226.5661,227.0241,226.1777,226.7055,9460.0
2024-08-12 10:20:00,227.76,228.68,227.64,228.37,6615.0,226.7851,227.7012,226.6657,227.3925,6615.0
2024-08-12 10:25:00,228.44,228.88,227.92,227.92,7798.0,227.4622,227.9003,226.9445,226.9445,7798.0
2024-08-12 10:30:00,228.0,228.53,227.98,228.41,7454.0,227.0241,227.5518,227.0042,227.4324,7454.0
2024-08-12 10:35:00,228.4,229.12,228.31,228.6,7219.0,227.4224,228.1393,227.3328,227.6215,7219.0
2024-08-12 10:40:00,228.77,228.95,228.02,228.09,3515.0,227.7908,227.97,227.044,227.1137,3515.0
2024-08-12 10:45:00,228.14,228.79,228.1,228.71,10178.0,227.1635,227.8107,227.1237,227.7311,10178.0
2024-08-12 10:50:00,228.62,228.62,228.11,228.11,1763.0,227.6415,227.6415,227.1336,227.1336,1763.0
2024-08-12 10:55:00,228.2,228.28,227.77,228.21,4667.0,227.2233,227.3029,226.7951,227.2332,4667.0
2024-08-12 11:00:00,228.21,229.35,227.88,229.22,4436.0,227.2332,228.3683,226.9046,228.2389,4436.0
2024-08-12 11:05:00,229.1,229.1,228.71,228.79,5806.0,228.1194,228.1194,227.7311,227.8107,5806.0
2024-08-12 11:10:00,228.84,229.54,228.84,229.24,5454.0,227.8605,228.5575,227.8605,228.2588,5454.0
2024-08-12 11:15:00,228.91,229.52,228.88,229.45,10963.0,227.9302,228.5376,227.9003,228.4679,10963.0
2024-08-12 11:20:00,229.39,229.39,226.98,227.1,7318.0,228.4082,228.4082,226.0085,226.128,7318.0
2024-08-12 11:25:00,226.63,227.38,226.31,227.38,13782.0,225.66,226.4068,225.3413,226.4068,13782.0
2024-08-12 11:30:00,227.16,227.16,226.26,226.9,7801.0,226.1877,226.1877,225.2916,225.9288,7801.0
2024-08-12 11:35:00,226.91,227.1,226.65,226.87,5729.0,225.9388,226.128,225.6799,225.8989,5729.0
2024-08-12 11:40:00,226.91,227.23,226.58,227.23,11346.0,225.9388,226.2574,225.6102,226.2574,11346.0
2024-08-12 11:45:00,227.06,227.41,226.78,227.41,3810.0,226.0881,226.4366,225.8093,226.4366,3810.0
2024-08-12 11:50:00,227.43,228.05,227.41,227.97,3347.0,226.4566,227.0739,226.4366,226.9942,3347.0
2024-08-12 11:55:00,228.02,228.54,227.84,228.25,5791.0,227.044,227.5618,226.8648,227.273,5791.0
2024-08-12 12:00:00,228.16,228.28,227.75,227.79,10424.0,227.1834,227.3029,226.7752,226.815,10424.0
2024-08-12 12:05:00,227.77,227.82,227.49,227.82,4528.0,226.7951,226.8449,226.5163,226.8449,4528.0
2024-08-12 12:10:00,227.67,227.74,227.57,227.57,3194.0,226.6955,226.7652,226.596,226.596,3194.0
2024-08-12 12:15:00,227.47,227.56,227.05,227.55,3323.0,226.4964,226.586,226.0782,226.576,3323.0
2024-08-12 12:20:00,227.58,227.89,227.31,227.74,3338.0,226.6059,226.9146,226.3371,226.7652,3338.0
2024-08-12 12:25:00,227.87,227.97,227.64,227.66,3475.0,226.8947,226.9942,226.6657,226.6856,3475.0
2024-08-12 12:30:00,227.96,228.22,227.78,227.81,3102.0,226.9843,227.2432,226.8051,226.8349,3102.0
2024-08-12 12:35:00,227.57,228.18,227.52,228.18,2700.0,226.596,227.2033,226.5462,227.2033,2700.0
2024-08-12 12:40:00,228.18,228.18,227.43,227.82,1386.0,227.2033,227.2033,226.4566,226.8449,1386.0
2024-08-12 12:45:00,227.87,228.02,227.87,227.94,2100.0,226.8947,227.044,226.8947,226.9644,2100.0
2024-08-12 12:50:00,227.82,227.83,227.52,227.76,2981.0,226.8449,226.8548,226.5462,226.7851,2981.0
2024-08-12 12:55:00,227.56,227.61,226.37,226.47,3808.0,226.586,226.6358,225.4011,225.5007,3808.0
2024-08-12 13:00:00,226.47,226.82,226.09,226.7,2623.0,225.5007,225.8492,225.1223,225.7297,2623.0
2024-08-12 13:05:00,226.49,226.97,226.44,226.83,3502.0,225.5206,225.9985,225.4708,225.8591,3502.0
2024-08-12 13:10:00,226.82,226.82,226.5,226.82,5259.0,225.8492,225.8492,225.5305,225.8492,5259.0
2024-08-12 13:15:00,227.04,227.28,227.04,227.26,600.0,226.0682,226.3072,226.0682,226.2873,600.0
2024-08-12 13:20:00,227.22,227.72,227.22,227.49,6913.0,226.2475,226.7453,226.2475,226.5163,6913.0
2024-08-12 13:25:00,227.4,227.4,226.91,227.09,4100.0,226.4267,226.4267,225.9388,226.118,4100.0
2024-08-12 13:30:00,227.34,227.34,227.12,227.12,600.0,226.3669,226.3669,226.1479,226.1479,600.0
2024-08-12 13:35:00,227.21,227.21,226.81,226.92,1476.0,226.2375,226.2375,225.8392,225.9487,1476.0
2024-08-12 13:40:00,227.1,227.11,226.56,226.81,2131.0,226.128,226.1379,225.5903,225.8392,2131.0
2024-08-12 13:45:00,226.83,226.94,226.73,226.77,2217.0,225.8591,225.9686,225.7595,225.7994,2217.0
2024-08-12 13:50:00,226.33,226.48,226.09,226.41,2663.0,225.3613,225.5106,225.1223,225.4409,2663.0
2024-08-12 13:55:00,226.52,226.89,226.52,226.78,1300.0,225.5504,225.9189,225.5504,225.8093,1300.0
2024-08-12 14:00:00,226.76,227.09,226.63,227.09,4286.0,225.7894,226.118,225.66,226.118,4286.0
2024-08-12 14:05:00,226.96,226.96,226.44,226.61,6657.0,225.9886,225.9886,225.4708,225.6401,6657.0
2024-08-12 14:10:00,226.77,226.98,226.45,226.91,2300.0,225.7994,226.0085,225.4807,225.9388,2300.0
2024-08-12 14:15:00,226.79,227.0,226.72,226.72,741.0,225.8193,226.0284,225.7496,225.7496,741.0
2024-08-12 14:20:00,226.78,227.31,226.78,227.03,2943.0,225.8093,226.3371,225.8093,226.0583,2943.0
2024-08-12 14:25:00,226.9,227.12,226.9,226.91,1008.0,225.9288,226.1479,225.9288,225.9388,1008.0
2024-08-12 14:30:00,226.58,226.84,226.58,226.84,1500.0,225.6102,225.8691,225.6102,225.8691,1500.0
2024-08-12 14:35:00,226.91,227.18,226.83,227.17,2219.0,225.9388,226.2076,225.8591,226.1977,2219.0
2024-08-12 14:40:00,227.04,227.09,226.78,226.84,1222.0,226.0682,226.118,225.8093,225.8691,1222.0
2024-08-12 14:45:00,227.0,227.01,226.65,226.8,3974.0,226.0284,226.0383,225.6799,225.8292,3974.0
2024-08-12 14:50:00,226.83,226.9,226.68,226.89,1599.0,225.8591,225.9288,225.7098,225.9189,1599.0
2024-08-12 14:55:00,226.91,227.16,226.9,227.16,4162.0,225.9388,226.1877,225.9288,226.1877,4162.0
2024-08-12 15:00:00,227.14,227.14,226.74,226.8,2327.0,226.1678,226.1678,225.7695,225.8292,2327.0
2024-08-12 15:05:00,226.77,226.79,226.36,226.47,7296.0,225.7994,225.8193,225.3911,225.5007,7296.0
2024-08-12 15:10:00,226.57,226.79,226.4,226.46,1895.0,225.6002,225.8193,225.431,225.4907,1895.0
2024-08-12 15:15:00,226.43,226.85,226.32,226.82,2402.0,225.4608,225.879,225.3513,225.8492,2402.0
2024-08-12 15:20:00,226.84,226.84,226.62,226.75,3368.0,225.8691,225.8691,225.65,225.7795,3368.0
2024-08-12 15:25:00,226.82,226.92,226.64,226.64,1961.0,225.8492,225.9487,225.6699,225.6699,1961.0
2024-08-12 15:30:00,226.84,227.02,226.68,226.75,4826.0,225.8691,226.0483,225.7098,225.7795,4826.0
2024-08-12 15:35:00,226.77,226.77,226.31,226.48,5494.0,225.7994,225.7994,225.3413,225.5106,5494.0
2024-08-12 15:40:00,226.51,226.64,226.2,226.54,4590.0,225.5405,225.6699,225.2318,225.5704,4590.0
2024-08-12 15:45:00,226.54,226.68,226.39,226.47,6129.0,225.5704,225.7098,225.421,225.5007,6129.0
2024-08-12 15:50:00,226.42,226.82,226.04,226.82,19517.0,225.4509,225.8492,225.0725,225.8492,19517.0
2024-08-12 15:55:00,226.77,227.01,226.36,226.97,31265.0,225.7994,226.0383,225.3911,225.9985,31265.0
2024-08-13 09:30:00,230.45,231.19,229.67,229.72,31725.0,229.4636,230.2005,228.687,228.7367,31725.0
2024-08-13 09:35:00,229.64,229.88,228.99,229.11,35976.0,228.6571,228.8961,228.0099,228.1294,35976.0
2024-08-13 09:40:00,229.38,230.07,228.87,229.9,11889.0,228.3982,229.0853,227.8904,228.916,11889.0
2024-08-13 09:45:00,229.96,231.57,229.96,231.57,16849.0,228.9757,230.5788,228.9757,230.5788,16849.0
2024-08-13 09:50:00,231.58,231.81,231.03,231.79,20880.0,230.5888,230.8178,230.0411,230.7979,20880.0
2024-08-13 09:55:00,231.64,232.18,231.15,231.76,13200.0,230.6485,231.1862,230.1606,230.768,13200.0
2024-08-13 10:00:00,231.92,232.18,231.55,231.61,4503.0,230.9273,231.1862,230.5589,230.6187,4503.0
2024-08-13 10:05:00,231.53,231.87,231.3,231.45,9680.0,230.539,230.8775,230.31,230.4593,9680.0
2024-08-13 10:10:00,231.46,232.0,231.22,231.82,7678.0,230.4693,231.007,230.2303,230.8278,7678.0
2024-08-13 10:15:00,231.74,232.0,231.49,231.57,7609.0,230.7481,231.007,230.4992,230.5788,7609.0
2024-08-13 10:20:00,231.67,231.76,231.3,231.72,4876.0,230.6784,230.768,230.31,230.7282,4876.0
2024-08-13 10:25:00,231.76,231.84,231.5,231.74,2518.0,230.768,230.8477,230.5091,230.7481,2518.0
2024-08-13 10:30:00,231.55,231.55,230.84,231.3,6452.0,230.5589,230.5589,229.852,230.31,6452.0
2024-08-13 10:35:00,231.4,231.99,231.4,231.69,4793.0,230.4096,230.997,230.4096,230.6983,4793.0
2024-08-13 10:40:00,231.71,232.08,231.56,231.96,9291.0,230.7182,231.0866,230.5689,230.9672,9291.0
2024-08-13 10:45:00,231.97,232.69,231.87,232.5,10477.0,230.9771,231.694,230.8775,231.5049,10477.0
2024-08-13 10:50:00,232.59,232.67,232.17,232.38,3271.0,231.5945,231.6741,231.1763,231.3854,3271.0
2024-08-13 10:55:00,232.31,232.46,232.2,232.35,3867.0,231.3157,231.465,231.2061,231.3555,3867.0
2024-08-13 11:00:00,232.24,232.61,232.11,232.61,4307.0,231.246,231.6144,231.1165,231.6144,4307.0
2024-08-13 11:05:00,232.62,232.7,232.36,232.36,3424.0,231.6243,231.704,231.3654,231.3654,3424.0
2024-08-13 11:10:00,232.41,232.6,232.25,232.6,1936.0,231.4152,231.6044,231.2559,231.6044,1936.0
2024-08-13 11:15:00,232.72,232.79,232.51,232.51,1656.0,231.7239,231.7936,231.5148,231.5148,1656.0
2024-08-13 11:20:00,232.64,232.88,232.63,232.88,1800.0,231.6443,231.8832,231.6343,231.8832,1800.0
2024-08-13 11:25:00,232.74,233.17,232.74,233.01,1600.0,231.7438,232.172,231.7438,232.0127,1600.0
2024-08-13 11:30:00,233.11,233.21,232.85,233.21,4310.0,232.1122,232.2118,231.8534,232.2118,4310.0
2024-08-13 11:35:00,233.24,233.69,233.18,233.62,8520.0,232.2417,232.6898,232.1819,232.6201,8520.0
2024-08-13 11:40:00,233.62,233.73,233.25,233.25,3435.0,232.6201,232.7296,232.2516,232.2516,3435.0
2024-08-13 11:45:00,233.14,233.35,233.14,233.35,300.0,232.1421,232.3512,232.1421,232.3512,300.0
2024-08-13 11:50:00,233.46,233.46,233.17,233.42,2228.0,232.4607,232.4607,232.172,232.4209,2228.0
2024-08-13 11:55:00,233.4,233.65,233.27,233.43,3999.0,232.401,232.6499,232.2716,232.4309,3999.0
2024-08-13 12:00:00,233.28,233.57,233.06,233.57,3617.0,232.2815,232.5703,232.0625,232.5703,3617.0
2024-08-13 12:05:00,233.39,233.8,233.24,233.69,2000.0,232.391,232.7993,232.2417,232.6898,2000.0
2024-08-13 12:10:00,233.68,233.98,233.68,233.89,9237.0,232.6798,232.9785,232.6798,232.8889,9237.0
2024-08-13 12:15:00,233.86,234.14,233.79,234.14,7731.0,232.859,233.1378,232.7893,233.1378,7731.0
2024-08-13 12:20:00,234.08,234.31,233.99,234.19,6985.0,233.0781,233.3071,232.9885,233.1876,6985.0
2024-08-13 12:25:00,234.2,234.41,234.1,234.25,7676.0,233.1976,233.4067,233.098,233.2474,7676.0
2024-08-13 12:30:00,234.23,234.27,233.96,234.18,4470.0,233.2274,233.2673,232.9586,233.1777,4470.0
2024-08-13 12:35:00,234.14,234.14,233.93,234.1,3462.0,233.1378,233.1378,232.9287,233.098,3462.0
2024-08-13 12:40:00,234.09,234.3,234.08,234.28,2467.0,233.088,233.2971,233.0781,233.2772,2467.0
2024-08-13 12:45:00,234.3,234.72,234.26,234.72,2352.0,233.2971,233.7153,233.2573,233.7153,2352.0
2024-08-13 12:50:00,234.74,234.84,234.64,234.77,4541.0,233.7353,233.8348,233.6357,233.7651,4541.0
2024-08-13 12:55:00,234.78,235.07,234.69,235.07,12124.0,233.7751,234.0639,233.6855,234.0639,12124.0
2024-08-13 13:00:00,235.13,235.23,234.93,234.97,2002.0,234.1236,234.2232,233.9244,233.9643,2002.0
2024-08-13 13:05:00,234.78,235.26,234.78,235.2,2500.0,233.7751,234.253,233.7751,234.1933,2500.0
2024-08-13 13:10:00,235.2,235.4,235.17,235.4,1445.0,234.1933,234.3924,234.1634,234.3924,1445.0
2024-08-13 13:15:00,235.5,235.51,235.28,235.36,4007.0,234.492,234.502,234.273,234.3526,4007.0
2024-08-13 13:20:00,235.19,235.32,234.96,234.96,1391.0,234.1833,234.3128,233.9543,233.9543,1391.0
2024-08-13 13:25:00,234.9,235.0,234.8,234.98,6878.0,233.8946,233.9942,233.795,233.9742,6878.0
2024-08-13 13:30:00,235.02,235.25,234.79,234.8,6316.0,234.0141,234.2431,233.785,233.795,6316.0
2024-08-13 13:35:00,234.78,234.99,234.74,234.81,7241.0,233.7751,233.9842,233.7353,233.805,7241.0
2024-08-13 13:40:00,234.87,235.18,234.87,235.13,1660.0,233.8647,234.1734,233.8647,234.1236,1660.0
2024-08-13 13:45:00,234.89,234.89,233.68,234.26,19521.0,233.8846,233.8846,232.6798,233.2573,19521.0
2024-08-13 13:50:00,234.29,234.75,234.2,234.75,12114.0,233.2872,233.7452,233.1976,233.7452,12114.0
2024-08-13 13:55:00,234.73,235.11,234.73,235.1,8186.0,233.7253,234.1037,233.7253,234.0937,8186.0
2024-08-13 14:00:00,235.06,235.19,235.02,235.09,5324.0,234.0539,234.1833,234.0141,234.0838,5324.0
2024-08-13 14:05:00,235.17,235.5,235.17,235.5,3188.0,234.1634,234.492,234.1634,234.492,3188.0
2024-08-13 14:10:00,235.6,235.81,235.43,235.44,4718.0,234.5916,234.8007,234.4223,234.4323,4718.0
2024-08-13 14:15:00,235.56,235.61,235.0,235.11,7846.0,234.5518,234.6015,233.9942,234.1037,7846.0
2024-08-13 14:20:00,235.11,235.59,235.11,235.59,4340.0,234.1037,234.5816,234.1037,234.5816,4340.0
2024-08-13 14:25:00,235.61,235.67,235.5,235.64,2822.0,234.6015,234.6613,234.492,234.6314,2822.0
2024-08-13 14:30:00,235.53,235.53,235.37,235.49,2200.0,234.5219,234.5219,234.3626,234.4821,2200.0
2024-08-13 14:35:00,235.52,235.81,235.52,235.64,4167.0,234.5119,234.8007,234.5119,234.6314,4167.0
2024-08-13 14:40:00,235.71,235.71,235.31,235.48,1664.0,234.7011,234.7011,234.3028,234.4721,1664.0
2024-08-13 14:45:00,235.49,235.49,235.28,235.44,1132.0,234.4821,234.4821,234.273,234.4323,1132.0
2024-08-13 14:50:00,235.42,235.8,235.38,235.74,8250.0,234.4124,234.7907,234.3725,234.731,8250.0
2024-08-13 14:55:00,235.73,235.84,235.63,235.7,5041.0,234.721,234.8306,234.6215,234.6912,5041.0
2024-08-13 15:00:00,235.5,235.6,235.11,235.11,2190.0,234.492,234.5916,234.1037,234.1037,2190.0
2024-08-13 15:05:00,235.01,235.02,234.72,234.94,4420.0,234.0041,234.0141,233.7153,233.9344,4420.0
2024-08-13 15:10:00,234.89,234.97,234.75,234.8,3090.0,233.8846,233.9643,233.7452,233.795,3090.0
2024-08-13 15:15:00,234.76,234.85,234.39,234.62,4800.0,233.7552,233.8448,233.3868,233.6158,4800.0
2024-08-13 15:20:00,234.58,235.05,234.29,235.01,4420.0,233.5759,234.0439,233.2872,234.0041,4420.0
2024-08-13 15:25:00,235.02,235.13,234.8,235.13,5844.0,234.0141,234.1236,233.795,234.1236,5844.0
2024-08-13 15:30:00,235.16,235.52,235.16,235.42,7173.0,234.1535,234.5119,234.1535,234.4124,7173.0
2024-08-13 15:35:00,235.51,235.57,235.0,235.25,4088.0,234.502,234.5617,233.9942,234.2431,4088.0
2024-08-13 15:40:00,235.2,235.76,235.2,235.74,5729.0,234.1933,234.7509,234.1933,234.731,5729.0
2024-08-13 15:45:00,235.78,236.29,235.75,236.19,22284.0,234.7708,235.2786,234.7409,235.1791,22284.0
2024-08-13 15:50:00,236.2,236.28,235.62,235.69,51944.0,235.189,235.2687,234.6115,234.6812,51944.0
2024-08-13 15:55:00,235.65,236.29,235.61,236.22,83693.0,234.6414,235.2786,234.6015,235.2089,83693.0
2024-08-14 09:30:00,238.38,239.16,236.66,236.72,81660.0,237.3597,238.1363,235.647,235.7068,81660.0
2024-08-14 09:35:00,236.67,237.18,236.14,236.62,21987.0,235.657,236.1648,235.1293,235.6072,21987.0
2024-08-14 09:40:00,236.83,236.83,233.8,233.98,28409.0,235.8163,235.8163,232.7993,232.9785,28409.0
2024-08-14 09:45:00,234.17,235.72,233.7,234.36,23410.0,233.1677,234.7111,232.6997,233.3569,23410.0
2024-08-14 09:50:00,234.49,235.08,233.66,233.66,13912.0,233.4863,234.0738,232.6599,232.6599,13912.0
2024-08-14 09:55:00,233.53,233.62,232.68,233.42,17365.0,232.5304,232.6201,231.6841,232.4209,17365.0
2024-08-14 10:00:00,233.48,234.53,232.93,234.53,17605.0,232.4807,233.5262,231.933,233.5262,17605.0
2024-08-14 10:05:00,234.69,234.7,233.85,233.87,11795.0,233.6855,233.6954,232.8491,232.869,11795.0
2024-08-14 10:10:00,233.64,233.64,232.45,232.99,10112.0,232.64,232.64,231.4551,231.9928,10112.0
2024-08-14 10:15:00,232.81,233.46,232.6,233.32,3850.0,231.8135,232.4607,231.6044,232.3213,3850.0
2024-08-14 10:20:00,233.45,234.04,233.43,234.0,6513.0,232.4508,233.0383,232.4309,232.9984,6513.0
2024-08-14 10:25:00,233.69,233.92,233.24,233.81,2854.0,232.6898,232.9188,232.2417,232.8092,2854.0
2024-08-14 10:30:00,233.78,233.95,232.2,232.4,13545.0,232.7794,232.9486,231.2061,231.4053,13545.0
2024-08-14 10:35:00,232.43,233.24,232.28,233.24,7642.0,231.4352,232.2417,231.2858,232.2417,7642.0
2024-08-14 10:40:00,233.46,234.06,233.46,233.81,3444.0,232.4607,233.0582,232.4607,232.8092,3444.0
2024-08-14 10:45:00,233.84,235.27,233.7,235.27,3741.0,232.8391,234.263,232.6997,234.263,3741.0
2024-08-14 10:50:00,235.24,235.51,234.83,235.4,24203.0,234.2331,234.502,233.8249,234.3924,24203.0
2024-08-14 10:55:00,235.34,235.82,235.29,235.82,2849.0,234.3327,234.8106,234.2829,234.8106,2849.0
2024-08-14 11:00:00,235.68,235.99,235.54,235.79,6676.0,234.6712,234.9799,234.5318,234.7808,6676.0
2024-08-14 11:05:00,235.85,235.9,235.2,235.33,23594.0,234.8405,234.8903,234.1933,234.3227,23594.0
2024-08-14 11:10:00,235.3,235.9,235.3,235.9,3185.0,234.2929,234.8903,234.2929,234.8903,3185.0
2024-08-14 11:15:00,235.9,235.99,235.48,235.51,8273.0,234.8903,234.9799,234.4721,234.502,8273.0
2024-08-14 11:20:00,235.66,235.85,235.38,235.61,9514.0,234.6513,234.8405,234.3725,234.6015,9514.0
2024-08-14 11:25:00,235.55,235.95,235.55,235.95,9640.0,234.5418,234.9401,234.5418,234.9401,9640.0
2024-08-14 11:30:00,236.12,237.0,236.1,236.92,11867.0,235.1094,235.9856,235.0894,235.9059,11867.0
2024-08-14 11:35:00,236.78,237.1,236.6,237.1,6686.0,235.7665,236.0852,235.5873,236.0852,6686.0
2024-08-14 11:40:00,237.17,237.45,237.04,237.13,11778.0,236.1549,236.4337,236.0254,236.115,11778.0
2024-08-14 11:45:00,237.05,237.34,237.03,237.28,1184.0,236.0354,236.3241,236.0155,236.2644,1184.0
2024-08-14 11:50:00,237.16,237.53,237.06,237.46,4001.0,236.1449,236.5133,236.0453,236.4436,4001.0
2024-08-14 11:55:00,237.53,238.06,237.52,237.96,9411.0,236.5133,237.0411,236.5034,236.9415,9411.0
2024-08-14 12:00:00,237.98,238.16,237.82,237.91,5254.0,236.9614,237.1406,236.8021,236.8917,5254.0
2024-08-14 12:05:00,237.86,237.98,237.57,237.68,2691.0,236.8419,236.9614,236.5531,236.6627,2691.0
2024-08-14 12:10:00,237.3,237.46,237.0,237.0,3823.0,236.2843,236.4436,235.9856,235.9856,3823.0
2024-08-14 12:15:00,237.11,237.14,236.01,236.2,11550.0,236.0951,236.125,234.9998,235.189,11550.0
2024-08-14 12:20:00,236.22,236.56,235.01,235.17,7488.0,235.2089,235.5475,234.0041,234.1634,7488.0
2024-08-14 12:25:00,235.34,235.7,234.97,235.49,2356.0,234.3327,234.6912,233.9643,234.4821,2356.0
2024-08-14 12:30:00,235.4,235.83,235.4,235.56,2700.0,234.3924,234.8206,234.3924,234.5518,2700.0
2024-08-14 12:35:00,235.68,235.68,235.24,235.6,5637.0,234.6712,234.6712,234.2331,234.5916,5637.0
2024-08-14 12:40:00,235.67,235.91,234.54,234.54,12800.0,234.6613,234.9003,233.5361,233.5361,12800.0
2024-08-14 12:45:00,234.56,234.92,234.42,234.85,4155.0,233.556,233.9145,233.4166,233.8448,4155.0
2024-08-14 12:50:00,234.93,235.44,234.93,235.44,10446.0,233.9244,234.4323,233.9244,234.4323,10446.0
2024-08-14 12:55:00,235.37,235.37,234.92,235.15,3024.0,234.3626,234.3626,233.9145,234.1435,3024.0
2024-08-14 13:00:00,235.06,235.54,235.06,235.4,3417.0,234.0539,234.5318,234.0539,234.3924,3417.0
2024-08-14 13:05:00,235.62,236.22,235.56,236.15,3100.0,234.6115,235.2089,234.5518,235.1392,3100.0
2024-08-14 13:10:00,236.24,236.24,235.55,235.91,2294.0,235.2288,235.2288,234.5418,234.9003,2294.0
2024-08-14 13:15:00,235.89,236.08,235.89,235.98,1118.0,234.8803,235.0695,234.8803,234.97,1118.0
2024-08-14 13:20:00,235.97,236.12,235.83,235.89,600.0,234.96,235.1094,234.8206,234.8803,600.0
2024-08-14 13:25:00,235.89,235.89,235.63,235.85,700.0,234.8803,234.8803,234.6215,234.8405,700.0
2024-08-14 13:30:00,235.95,236.19,235.76,235.96,10828.0,234.9401,235.1791,234.7509,234.95,10828.0
2024-08-14 13:35:00,235.95,236.03,235.56,235.57,1304.0,234.9401,235.0197,234.5518,234.5617,1304.0
2024-08-14 13:40:00,235.52,235.56,235.05,235.44,1426.0,234.5119,234.5518,234.0439,234.4323,1426.0
2024-08-14 13:45:00,235.34,235.73,235.34,235.73,1528.0,234.3327,234.721,234.3327,234.721,1528.0
2024-08-14 13:50:00,235.74,235.78,235.53,235.74,1119.0,234.731,234.7708,234.5219,234.731,1119.0
2024-08-14 13:55:00,235.73,235.75,235.53,235.53,1659.0,234.721,234.7409,234.5219,234.5219,1659.0
2024-08-14 14:00:00,235.27,235.49,234.97,235.38,2157.0,234.263,234.4821,233.9643,234.3725,2157.0
2024-08-14 14:05:00,235.37,235.53,235.37,235.5,900.0,234.3626,234.5219,234.3626,234.492,900.0
2024-08-14 14:10:00,235.33,235.51,235.33,235.43,1400.0,234.3227,234.502,234.3227,234.4223,1400.0
2024-08-14 14:15:00,235.42,235.53,235.38,235.38,1800.0,234.4124,234.5219,234.3725,234.3725,1800.0
2024-08-14 14:20:00,235.52,235.81,235.52,235.67,1300.0,234.5119,234.8007,234.5119,234.6613,1300.0
2024-08-14 14:25:00,235.78,235.78,235.66,235.73,1502.0,234.7708,234.7708,234.6513,234.721,1502.0
2024-08-14 14:30:00,235.73,235.79,235.56,235.6,1300.0,234.721,234.7808,234.5518,234.5916,1300.0
2024-08-14 14:35:00,235.68,235.73,235.37,235.67,1438.0,234.6712,234.721,234.3626,234.6613,1438.0
2024-08-14 14:40:00,235.65,235.65,235.5,235.5,2693.0,234.6414,234.6414,234.492,234.492,2693.0
2024-08-14 14:45:00,235.63,235.64,235.55,235.57,900.0,234.6215,234.6314,234.5418,234.5617,900.0
2024-08-14 14:50:00,235.65,236.01,235.64,235.98,3471.0,234.6414,234.9998,234.6314,234.97,3471.0
2024-08-14 14:55:00,236.03,236.32,235.94,236.23,3225.0,235.0197,235.3085,234.9301,235.2189,3225.0
2024-08-14 15:00:00,236.19,236.19,236.0,236.06,1879.0,235.1791,235.1791,234.9899,235.0496,1879.0
2024-08-14 15:05:00,236.07,236.25,235.68,235.68,2396.0,235.0596,235.2388,234.6712,234.6712,2396.0
2024-08-14 15:10:00,235.75,235.8,234.92,235.06,6179.0,234.7409,234.7907,233.9145,234.0539,6179.0
2024-08-14 15:15:00,235.01,235.32,234.9,235.26,18128.0,234.0041,234.3128,233.8946,234.253,18128.0
2024-08-14 15:20:00,235.21,235.26,235.05,235.26,1315.0,234.2033,234.253,234.0439,234.253,1315.0
2024-08-14 15:25:00,235.24,235.42,235.2,235.25,2758.0,234.2331,234.4124,234.1933,234.2431,2758.0
2024-08-14 15:30:00,235.3,235.3,234.9,234.9,3194.0,234.2929,234.2929,233.8946,233.8946,3194.0
2024-08-14 15:35:00,235.08,235.16,234.92,235.16,2952.0,234.0738,234.1535,233.9145,234.1535,2952.0
2024-08-14 15:40:00,235.05,235.52,235.05,235.46,3647.0,234.0439,234.5119,234.0439,234.4522,3647.0
2024-08-14 15:45:00,235.45,235.75,235.29,235.75,4203.0,234.4422,234.7409,234.2829,234.7409,4203.0
2024-08-14 15:50:00,235.78,236.68,235.39,236.65,15036.0,234.7708,235.667,234.3825,235.6371,15036.0
2024-08-14 15:55:00,236.54,236.72,236.31,236.34,16609.0,235.5276,235.7068,235.2985,235.3284,16609.0
2024-08-15 09:30:00,240.8,240.88,239.57,240.43,35026.0,239.7693,239.849,238.5446,239.4009,35026.0
2024-08-15 09:35:00,240.7,241.13,240.0,240.95,18920.0,239.6698,240.0979,238.9727,239.9187,18920.0
2024-08-15 09:40:00,241.16,241.24,240.1,240.54,16894.0,240.1278,240.2074,239.0723,239.5104,16894.0
2024-08-15 09:45:00,240.59,241.57,240.27,241.57,26109.0,239.5602,240.536,239.2416,240.536,26109.0
2024-08-15 09:50:00,241.56,241.93,241.54,241.81,7943.0,240.5261,240.8945,240.5062,240.775,7943.0
2024-08-15 09:55:00,241.89,242.41,241.71,242.38,12548.0,240.8547,241.3724,240.6754,241.3426,12548.0
2024-08-15 10:00:00,242.34,242.74,241.6,241.6,22643.0,241.3027,241.701,240.5659,240.5659,22643.0
2024-08-15 10:05:00,241.7,242.01,241.59,241.82,10044.0,240.6655,240.9741,240.5559,240.785,10044.0
2024-08-15 10:10:00,241.66,242.4,241.54,242.31,10261.0,240.6256,241.3625,240.5062,241.2729,10261.0
2024-08-15 10:15:00,242.33,242.44,241.89,242.21,5148.0,241.2928,241.4023,240.8547,241.1733,5148.0
2024-08-15 10:20:00,242.2,242.74,242.13,242.56,8190.0,241.1633,241.701,241.0936,241.5218,8190.0
2024-08-15 10:25:00,242.58,243.03,242.58,242.83,9714.0,241.5417,241.9898,241.5417,241.7906,9714.0
2024-08-15 10:30:00,242.85,242.91,242.46,242.78,8465.0,241.8106,241.8703,241.4222,241.7408,8465.0
2024-08-15 10:35:00,242.75,243.43,242.68,243.42,12762.0,241.711,242.3881,241.6413,242.3781,12762.0
2024-08-15 10:40:00,243.4,243.83,243.34,243.66,9780.0,242.3582,242.7864,242.2985,242.6171,9780.0
2024-08-15 10:45:00,243.64,243.95,243.6,243.92,4824.0,242.5972,242.9058,242.5573,242.876,4824.0
2024-08-15 10:50:00,243.76,243.8,243.5,243.52,3684.0,242.7167,242.7565,242.4578,242.4777,3684.0
2024-08-15 10:55:00,243.49,243.49,242.88,243.27,6478.0,242.4478,242.4478,241.8404,242.2288,6478.0
2024-08-15 11:00:00,243.3,243.71,243.14,243.6,5304.0,242.2586,242.6669,242.0993,242.5573,5304.0
2024-08-15 11:05:00,243.66,243.88,243.47,243.85,6381.0,242.6171,242.8361,242.4279,242.8063,6381.0
2024-08-15 11:10:00,243.77,244.16,243.77,244.16,2000.0,242.7266,243.1149,242.7266,243.1149,2000.0
2024-08-15 11:15:00,244.16,244.62,244.16,244.49,21837.0,243.1149,243.573,243.1149,243.4435,21837.0
2024-08-15 11:20:00,244.49,244.61,244.42,244.52,4000.0,243.4435,243.563,243.3738,243.4734,4000.0
2024-08-15 11:25:00,244.53,244.68,244.32,244.44,6890.0,243.4834,243.6327,243.2743,243.3937,6890.0
2024-08-15 11:30:00,244.41,244.63,244.21,244.53,3900.0,243.3639,243.5829,243.1647,243.4834,3900.0
2024-08-15 11:35:00,244.48,244.97,244.31,244.88,8597.0,243.4336,243.9215,243.2643,243.8319,8597.0
2024-08-15 11:40:00,245.06,245.67,245.01,245.63,16586.0,244.0111,244.6185,243.9613,244.5787,16586.0
2024-08-15 11:45:00,245.61,245.7,245.37,245.4,2325.0,244.5587,244.6484,244.3198,244.3496,2325.0
2024-08-15 11:50:00,245.44,245.59,245.36,245.59,2968.0,244.3895,244.5388,244.3098,244.5388,2968.0
2024-08-15 11:55:00,245.59,245.78,245.33,245.33,5908.0,244.5388,244.728,244.2799,244.2799,5908.0
2024-08-15 12:00:00,245.39,245.66,245.34,245.61,3355.0,244.3397,244.6085,244.2899,244.5587,3355.0
2024-08-15 12:05:00,245.6,245.66,245.42,245.61,2150.0,244.5488,244.6085,244.3696,244.5587,2150.0
2024-08-15 12:10:00,245.71,245.86,245.68,245.76,4723.0,244.6583,244.8077,244.6284,244.7081,4723.0
2024-08-15 12:15:00,245.77,246.09,245.68,246.05,2800.0,244.7181,245.0367,244.6284,244.9969,2800.0
2024-08-15 12:20:00,246.08,246.51,246.06,246.4,3451.0,245.0267,245.4549,245.0068,245.3454,3451.0
2024-08-15 12:25:00,246.53,246.58,246.36,246.55,1790.0,245.4748,245.5246,245.3055,245.4947,1790.0
2024-08-15 12:30:00,246.55,246.55,245.68,245.87,4649.0,245.4947,245.4947,244.6284,244.8176,4649.0
2024-08-15 12:35:00,245.96,246.17,245.89,246.1,4213.0,244.9072,245.1163,244.8375,245.0466,4213.0
2024-08-15 12:40:00,246.11,246.18,245.65,246.06,4184.0,245.0566,245.1263,244.5986,245.0068,4184.0
2024-08-15 12:45:00,246.12,246.12,245.02,245.2,8602.0,245.0666,245.0666,243.9713,244.1505,8602.0
2024-08-15 12:50:00,245.2,245.57,245.2,245.51,2600.0,244.1505,244.5189,244.1505,244.4592,2600.0
2024-08-15 12:55:00,245.58,245.74,245.4,245.74,2208.0,244.5289,244.6882,244.3496,244.6882,2208.0
2024-08-15 13:00:00,245.43,246.01,245.35,246.01,4487.0,244.3795,244.957,244.2998,244.957,4487.0
2024-08-15 13:05:00,245.95,246.11,245.74,245.74,3196.0,244.8973,245.0566,244.6882,244.6882,3196.0
2024-08-15 13:10:00,245.75,245.79,245.56,245.75,3652.0,244.6981,244.738,244.509,244.6981,3652.0
2024-08-15 13:15:00,245.74,245.93,245.64,245.64,1750.0,244.6882,244.8774,244.5886,244.5886,1750.0
2024-08-15 13:20:00,245.57,245.86,245.57,245.69,1476.0,244.5189,244.8077,244.5189,244.6384,1476.0
2024-08-15 13:25:00,245.73,246.0,245.73,245.88,5260.0,244.6782,244.9471,244.6782,244.8276,5260.0
2024-08-15 13:30:00,245.86,246.12,245.83,246.1,2401.0,244.8077,245.0666,244.7778,245.0466,2401.0
2024-08-15 13:35:00,246.04,246.3,246.03,246.3,2392.0,244.9869,245.2458,244.9769,245.2458,2392.0
2024-08-15 13:40:00,246.28,246.54,246.28,246.45,3924.0,245.2259,245.4848,245.2259,245.3951,3924.0
2024-08-15 13:45:00,246.58,246.88,246.58,246.83,2212.0,245.5246,245.8233,245.5246,245.7735,2212.0
2024-08-15 13:50:00,246.92,246.93,246.72,246.82,3100.0,245.8631,245.8731,245.664,245.7636,3100.0
2024-08-15 13:55:00,246.77,247.02,246.72,247.01,5176.0,245.7138,245.9627,245.664,245.9527,5176.0
2024-08-15 14:00:00,247.03,247.22,246.98,247.11,7947.0,245.9727,246.1618,245.9229,246.0523,7947.0
2024-08-15 14:05:00,247.09,247.32,247.05,247.25,16223.0,246.0324,246.2614,245.9926,246.1917,16223.0
2024-08-15 14:10:00,247.3,247.31,246.8,246.8,7800.0,246.2415,246.2515,245.7436,245.7436,7800.0
2024-08-15 14:15:00,246.73,246.94,246.52,246.94,9159.0,245.6739,245.883,245.4648,245.883,9159.0
2024-08-15 14:20:00,246.97,247.0,246.76,246.84,6715.0,245.9129,245.9428,245.7038,245.7835,6715.0
2024-08-15 14:25:00,246.94,246.97,246.75,246.81,10331.0,245.883,245.9129,245.6939,245.7536,10331.0
2024-08-15 14:30:00,246.73,246.78,246.53,246.7,5640.0,245.6739,245.7237,245.4748,245.6441,5640.0
2024-08-15 14:35:00,246.72,246.87,246.48,246.62,3706.0,245.664,245.8133,245.425,245.5644,3706.0
2024-08-15 14:40:00,246.55,246.55,246.27,246.36,1196.0,245.4947,245.4947,245.2159,245.3055,1196.0
2024-08-15 14:45:00,246.48,246.7,246.41,246.5,3410.0,245.425,245.6441,245.3553,245.4449,3410.0
2024-08-15 14:50:00,246.45,246.48,246.12,246.48,2666.0,245.3951,245.425,245.0666,245.425,2666.0
2024-08-15 14:55:00,246.48,246.5,246.36,246.43,8852.0,245.425,245.4449,245.3055,245.3752,8852.0
2024-08-15 15:00:00,246.45,246.45,246.09,246.17,8750.0,245.3951,245.3951,245.0367,245.1163,8750.0
2024-08-15 15:05:00,246.18,246.55,246.11,246.54,2718.0,245.1263,245.4947,245.0566,245.4848,2718.0
2024-08-15 15:10:00,246.48,246.48,246.05,246.29,9203.0,245.425,245.425,244.9969,245.2358,9203.0
2024-08-15 15:15:00,246.31,246.41,246.24,246.32,15733.0,245.2557,245.3553,245.186,245.2657,15733.0
2024-08-15 15:20:00,246.35,246.5,246.16,246.42,7799.0,245.2956,245.4449,245.1064,245.3653,7799.0
2024-08-15 15:25:00,246.4,246.6,246.06,246.28,7051.0,245.3454,245.5445,245.0068,245.2259,7051.0
2024-08-15 15:30:00,246.23,246.77,246.14,246.72,11768.0,245.1761,245.7138,245.0865,245.664,11768.0
2024-08-15 15:35:00,246.73,246.78,246.53,246.65,10798.0,245.6739,245.7237,245.4748,245.5943,10798.0
2024-08-15 15:40:00,246.57,247.1,246.53,246.86,8387.0,245.5146,246.0424,245.4748,245.8034,8387.0
2024-08-15 15:45:00,246.89,246.94,246.39,246.49,23027.0,245.8333,245.883,245.3354,245.435,23027.0
2024-08-15 15:50:00,246.38,246.72,246.04,246.23,30321.0,245.3254,245.664,244.9869,245.1761,30321.0
2024-08-15 15:55:00,246.21,246.69,246.02,246.44,75970.0,245.1562,245.6341,244.967,245.3852,75970.0
2024-08-16 09:30:00,244.21,244.6,243.0,244.46,10203.0,243.1647,243.5531,241.9599,243.4137,10203.0
2024-08-16 09:35:00,244.48,244.53,243.52,244.22,13963.0,243.4336,243.4834,242.4777,243.1747,13963.0
2024-08-16 09:40:00,244.17,245.03,243.89,244.2,18473.0,243.1249,243.9812,242.8461,243.1548,18473.0
2024-08-16 09:45:00,244.21,244.58,243.54,244.58,7610.0,243.1647,243.5331,242.4976,243.5331,7610.0
2024-08-16 09:50:00,244.56,245.55,244.39,245.36,14077.0,243.5132,244.499,243.344,244.3098,14077.0
2024-08-16 09:55:00,245.3,245.31,244.0,244.38,12790.0,244.2501,244.26,242.9556,243.334,12790.0
2024-08-16 10:00:00,244.45,245.34,244.38,245.28,9790.0,243.4037,244.2899,243.334,244.2301,9790.0
2024-08-16 10:05:00,245.32,246.01,245.27,245.75,11915.0,244.27,244.957,244.2202,244.6981,11915.0
2024-08-16 10:10:00,245.72,246.23,245.54,246.11,13137.0,244.6683,245.1761,244.489,245.0566,13137.0
2024-08-16 10:15:00,246.32,247.26,246.32,247.26,14450.0,245.2657,246.2017,245.2657,246.2017,14450.0
2024-08-16 10:20:00,247.22,247.31,246.5,246.66,9467.0,246.1618,246.2515,245.4449,245.6042,9467.0
2024-08-16 10:25:00,246.28,246.89,246.23,246.78,5434.0,245.2259,245.8333,245.1761,245.7237,5434.0
2024-08-16 10:30:00,246.69,247.4,246.42,246.53,12932.0,245.6341,246.3411,245.3653,245.4748,12932.0
2024-08-16 10:35:00,246.67,246.99,245.86,246.21,16504.0,245.6142,245.9328,244.8077,245.1562,16504.0
2024-08-16 10:40:00,246.17,246.27,245.35,245.35,4860.0,245.1163,245.2159,244.2998,244.2998,4860.0
2024-08-16 10:45:00,245.36,245.41,243.84,244.04,6579.0,244.3098,244.3596,242.7963,242.9955,6579.0
2024-08-16 10:50:00,244.08,245.25,244.08,244.55,6381.0,243.0353,244.2003,243.0353,243.5033,6381.0
2024-08-16 10:55:00,244.46,245.06,244.46,244.74,2555.0,243.4137,244.0111,243.4137,243.6925,2555.0
2024-08-16 11:00:00,244.94,245.01,244.81,245.01,1300.0,243.8916,243.9613,243.7622,243.9613,1300.0
2024-08-16 11:05:00,245.0,245.16,245.0,245.16,643.0,243.9513,244.1107,243.9513,244.1107,643.0
2024-08-16 11:10:00,245.0,245.0,244.5,244.93,3785.0,243.9513,243.9513,243.4535,243.8816,3785.0
2024-08-16 11:15:00,244.91,244.91,244.13,244.2,3775.0,243.8617,243.8617,243.0851,243.1548,3775.0
2024-08-16 11:20:00,244.35,244.54,243.94,244.54,2335.0,243.3041,243.4933,242.8959,243.4933,2335.0
2024-08-16 11:25:00,244.59,244.93,244.59,244.85,1100.0,243.5431,243.8816,243.5431,243.802,1100.0
2024-08-16 11:30:00,244.84,245.0,244.79,244.85,950.0,243.792,243.9513,243.7422,243.802,950.0
2024-08-16 11:35:00,244.77,245.36,244.77,245.35,1717.0,243.7223,244.3098,243.7223,244.2998,1717.0
2024-08-16 11:40:00,245.12,245.37,245.12,245.23,889.0,244.0708,244.3198,244.0708,244.1804,889.0
2024-08-16 11:45:00,245.29,245.39,245.0,245.0,2293.0,244.2401,244.3397,243.9513,243.9513,2293.0
2024-08-16 11:50:00,245.06,245.26,244.82,245.26,2143.0,244.0111,244.2102,243.7721,244.2102,2143.0
2024-08-16 11:55:00,245.24,245.32,245.13,245.13,1487.0,244.1903,244.27,244.0808,244.0808,1487.0
2024-08-16 12:00:00,245.27,245.34,245.17,245.21,481.0,244.2202,244.2899,244.1206,244.1604,481.0
2024-08-16 12:05:00,245.18,245.69,245.18,245.69,990.0,244.1306,244.6384,244.1306,244.6384,990.0
2024-08-16 12:10:00,245.95,246.19,245.83,246.19,2700.0,244.8973,245.1363,244.7778,245.1363,2700.0
2024-08-16 12:15:00,246.03,246.03,246.0,246.0,300.0,244.9769,244.9769,244.9471,244.9471,300.0
2024-08-16 12:20:00,246.04,246.36,245.98,246.36,1510.0,244.9869,245.3055,244.9272,245.3055,1510.0
2024-08-16 12:25:00,246.32,246.41,246.25,246.34,2138.0,245.2657,245.3553,245.196,245.2856,2138.0
2024-08-16 12:30:00,246.27,246.62,246.21,246.62,4588.0,245.2159,245.5644,245.1562,245.5644,4588.0
2024-08-16 12:35:00,246.55,246.84,246.55,246.79,1200.0,245.4947,245.7835,245.4947,245.7337,1200.0
2024-08-16 12:40:00,246.73,246.73,246.43,246.43,2067.0,245.6739,245.6739,245.3752,245.3752,2067.0
2024-08-16 12:45:00,246.46,246.6,246.33,246.6,2424.0,245.4051,245.5445,245.2757,245.5445,2424.0
2024-08-16 12:50:00,246.56,246.74,246.47,246.74,3342.0,245.5047,245.6839,245.4151,245.6839,3342.0
2024-08-16 12:55:00,246.75,247.22,246.66,247.01,5531.0,245.6939,246.1618,245.6042,245.9527,5531.0
2024-08-16 13:00:00,247.08,247.08,246.66,246.82,2861.0,246.0224,246.0224,245.6042,245.7636,2861.0
2024-08-16 13:05:00,246.77,246.77,246.53,246.54,1402.0,245.7138,245.7138,245.4748,245.4848,1402.0
2024-08-16 13:10:00,246.67,246.8,246.65,246.69,1269.0,245.6142,245.7436,245.5943,245.6341,1269.0
2024-08-16 13:15:00,246.67,246.69,246.41,246.47,1400.0,245.6142,245.6341,245.3553,245.4151,1400.0
2024-08-16 13:20:00,246.5,246.85,246.46,246.85,2233.0,245.4449,245.7934,245.4051,245.7934,2233.0
2024-08-16 13:25:00,246.79,246.79,246.47,246.59,1465.0,245.7337,245.7337,245.4151,245.5345,1465.0
2024-08-16 13:30:00,246.65,246.68,246.5,246.59,2000.0,245.5943,245.6242,245.4449,245.5345,2000.0
2024-08-16 13:35:00,246.57,246.84,246.56,246.8,4175.0,245.5146,245.7835,245.5047,245.7436,4175.0
2024-08-16 13:40:00,246.81,246.98,246.68,246.98,2700.0,245.7536,245.9229,245.6242,245.9229,2700.0
2024-08-16 13:45:00,246.97,246.97,246.64,246.72,1732.0,245.9129,245.9129,245.5843,245.664,1732.0
2024-08-16 13:50:00,246.55,246.55,246.18,246.2,1712.0,245.4947,245.4947,245.1263,245.1462,1712.0
2024-08-16 13:55:00,246.29,246.59,246.28,246.58,2316.0,245.2358,245.5345,245.2259,245.5246,2316.0
2024-08-16 14:00:00,246.43,246.55,246.37,246.37,1352.0,245.3752,245.4947,245.3155,245.3155,1352.0
2024-08-16 14:05:00,246.3,246.3,246.0,246.04,1700.0,245.2458,245.2458,244.9471,244.9869,1700.0
2024-08-16 14:10:00,246.27,246.27,246.24,246.24,300.0,245.2159,245.2159,245.186,245.186,300.0
2024-08-16 14:15:00,246.18,246.47,246.18,246.32,1067.0,245.1263,245.4151,245.1263,245.2657,1067.0
2024-08-16 14:20:00,246.34,246.34,246.31,246.31,500.0,245.2856,245.2856,245.2557,245.2557,500.0
2024-08-16 14:25:00,246.36,246.69,246.36,246.64,900.0,245.3055,245.6341,245.3055,245.5843,900.0
2024-08-16 14:30:00,246.68,246.72,246.54,246.7,800.0,245.6242,245.664,245.4848,245.6441,800.0
2024-08-16 14:35:00,246.68,246.85,246.53,246.64,7006.0,245.6242,245.7934,245.4748,245.5843,7006.0
2024-08-16 14:40:00,246.63,246.68,246.39,246.39,1502.0,245.5744,245.6242,245.3354,245.3354,1502.0
2024-08-16 14:45:00,246.45,246.46,246.38,246.39,5073.0,245.3951,245.4051,245.3254,245.3354,5073.0
2024-08-16 14:50:00,246.24,246.6,246.24,246.6,700.0,245.186,245.5445,245.186,245.5445,700.0
2024-08-16 14:55:00,246.62,246.75,246.6,246.75,900.0,245.5644,245.6939,245.5445,245.6939,900.0
2024-08-16 15:00:00,246.72,246.78,246.58,246.6,950.0,245.664,245.7237,245.5246,245.5445,950.0
2024-08-16 15:05:00,246.66,246.76,246.56,246.56,7083.0,245.6042,245.7038,245.5047,245.5047,7083.0
2024-08-16 15:10:00,246.43,246.59,246.43,246.52,1679.0,245.3752,245.5345,245.3752,245.4648,1679.0
2024-08-16 15:15:00,246.52,246.53,246.4,246.41,4437.0,245.4648,245.4748,245.3454,245.3553,4437.0
2024-08-16 15:20:00,246.36,246.45,246.21,246.42,1300.0,245.3055,245.3951,245.1562,245.3653,1300.0
2024-08-16 15:25:00,246.34,246.57,246.34,246.57,800.0,245.2856,245.5146,245.2856,245.5146,800.0
2024-08-16 15:30:00,246.44,246.56,246.38,246.51,3918.0,245.3852,245.5047,245.3254,245.4549,3918.0
2024-08-16 15:35:00,246.49,246.53,246.32,246.38,4329.0,245.435,245.4748,245.2657,245.3254,4329.0
2024-08-16 15:40:00,246.36,246.44,245.99,246.05,19858.0,245.3055,245.3852,244.9371,244.9969,19858.0
2024-08-16 15:45:00,246.08,246.15,245.71,245.86,5540.0,245.0267,245.0964,244.6583,244.8077,5540.0
2024-08-16 15:50:00,245.87,246.52,245.87,246.52,8956.0,244.8176,245.4648,244.8176,245.4648,8956.0
2024-08-16 15:55:00,246.39,246.92,246.38,246.57,24807.0,245.3354,245.8631,245.3254,245.5146,24807.0
2024-08-19 09:30:00,246.32,246.43,245.24,245.64,14730.0,245.2657,245.3752,244.1903,244.5886,14730.0
2024-08-19 09:35:00,245.81,245.94,244.06,245.04,17611.0,244.7579,244.8873,243.0154,243.9912,17611.0
2024-08-19 09:40:00,245.22,246.33,245.22,245.41,13001.0,244.1704,245.2757,244.1704,244.3596,13001.0
2024-08-19 09:45:00,245.47,246.03,245.02,245.84,18728.0,244.4193,244.9769,243.9713,244.7878,18728.0
2024-08-19 09:50:00,245.86,246.0,244.43,244.43,19871.0,244.8077,244.9471,243.3838,243.3838,19871.0
2024-08-19 09:55:00,244.57,244.82,244.26,244.43,5899.0,243.5232,243.7721,243.2145,243.3838,5899.0
2024-08-19 10:00:00,244.64,244.68,243.29,243.89,7750.0,243.5929,243.6327,242.2487,242.8461,7750.0
2024-08-19 10:05:00,243.98,244.83,243.67,244.74,6878.0,242.9357,243.7821,242.627,243.6925,6878.0
2024-08-19 10:10:00,244.92,245.06,244.69,244.69,4277.0,243.8717,244.0111,243.6427,243.6427,4277.0
2024-08-19 10:15:00,244.68,244.8,243.35,243.36,13287.0,243.6327,243.7522,242.3084,242.3184,13287.0
2024-08-19 10:20:00,243.59,244.39,243.5,244.29,10010.0,242.5474,243.344,242.4578,243.2444,10010.0
2024-08-19 10:25:00,244.46,245.1,244.36,245.02,10513.0,243.4137,244.0509,243.3141,243.9713,10513.0
2024-08-19 10:30:00,245.03,245.43,244.92,245.27,5956.0,243.9812,244.3795,243.8717,244.2202,5956.0
2024-08-19 10:35:00,245.27,245.44,245.02,245.27,8399.0,244.2202,244.3895,243.9713,244.2202,8399.0
2024-08-19 10:40:00,245.13,245.28,244.92,245.12,815.0,244.0808,244.2301,243.8717,244.0708,815.0
2024-08-19 10:45:00,245.47,245.56,245.36,245.36,1504.0,244.4193,244.509,244.3098,244.3098,1504.0
2024-08-19 10:50:00,245.7,246.34,245.7,246.13,5335.0,244.6484,245.2856,244.6484,245.0765,5335.0
2024-08-19 10:55:00,246.16,246.16,245.87,245.99,5305.0,245.1064,245.1064,244.8176,244.9371,5305.0
2024-08-19 11:00:00,246.23,246.5,246.06,246.41,3315.0,245.1761,245.4449,245.0068,245.3553,3315.0
2024-08-19 11:05:00,246.38,246.73,246.37,246.7,8622.0,245.3254,245.6739,245.3155,245.6441,8622.0
2024-08-19 11:10:00,246.68,246.72,246.12,246.35,1191.0,245.6242,245.664,245.0666,245.2956,1191.0
2024-08-19 11:15:00,246.06,246.06,245.83,245.88,1200.0,245.0068,245.0068,244.7778,244.8276,1200.0
2024-08-19 11:20:00,246.12,246.26,246.11,246.26,1414.0,245.0666,245.206,245.0566,245.206,1414.0
2024-08-19 11:25:00,246.43,246.51,246.27,246.27,2315.0,245.3752,245.4549,245.2159,245.2159,2315.0
2024-08-19 11:30:00,246.2,246.77,246.1,246.63,2347.0,245.1462,245.7138,245.0466,245.5744,2347.0
2024-08-19 11:35:00,246.63,246.63,246.63,246.63,0.0,245.5744,245.5744,245.5744,245.5744,0.0
2024-08-19 11:40:00,246.43,246.61,246.43,246.61,4539.0,245.3752,245.5545,245.3752,245.5545,4539.0
2024-08-19 11:45:00,246.66,246.7,246.64,246.64,710.0,245.6042,245.6441,245.5843,245.5843,710.0
2024-08-19 11:50:00,246.66,247.11,246.66,247.0,2685.0,245.6042,246.0523,245.6042,245.9428,2685.0
2024-08-19 11:55:00,247.03,247.03,245.98,245.98,1805.0,245.9727,245.9727,244.9272,244.9272,1805.0
2024-08-19 12:00:00,246.27,246.37,245.96,246.28,1567.0,245.2159,245.3155,244.9072,245.2259,1567.0
2024-08-19 12:05:00,246.32,246.37,246.16,246.16,804.0,245.2657,245.3155,245.1064,245.1064,804.0
2024-08-19 12:10:00,246.24,246.4,246.11,246.17,5340.0,245.186,245.3454,245.0566,245.1163,5340.0
2024-08-19 12:15:00,246.09,246.54,246.09,246.54,6510.0,245.0367,245.4848,245.0367,245.4848,6510.0
2024-08-19 12:20:00,246.4,246.54,246.4,246.5,774.0,245.3454,245.4848,245.3454,245.4449,774.0
2024-08-19 12:25:00,246.56,246.56,246.49,246.54,853.0,245.5047,245.5047,245.435,245.4848,853.0
2024-08-19 12:30:00,246.55,246.55,246.15,246.17,3102.0,245.4947,245.4947,245.0964,245.1163,3102.0
2024-08-19 12:35:00,246.14,246.48,246.14,246.46,3225.0,245.0865,245.425,245.0865,245.4051,3225.0
2024-08-19 12:40:00,246.6,246.78,246.55,246.55,5947.0,245.5445,245.7237,245.4947,245.4947,5947.0
2024-08-19 12:45:00,246.65,246.7,246.63,246.63,426.0,245.5943,245.6441,245.5744,245.5744,426.0
2024-08-19 12:50:00,246.72,247.18,246.72,247.16,6437.0,245.664,246.122,245.664,246.1021,6437.0
2024-08-19 12:55:00,247.12,247.12,246.92,246.98,4245.0,246.0623,246.0623,245.8631,245.9229,4245.0
2024-08-19 13:00:00,247.17,247.23,247.14,247.15,1245.0,246.1121,246.1718,246.0822,246.0921,1245.0
2024-08-19 13:05:00,247.2,247.28,247.13,247.28,807.0,246.1419,246.2216,246.0722,246.2216,807.0
2024-08-19 13:10:00,247.31,247.31,247.0,247.0,1679.0,246.2515,246.2515,245.9428,245.9428,1679.0
2024-08-19 13:15:00,247.01,247.27,246.89,247.15,7680.0,245.9527,246.2116,245.8333,246.0921,7680.0
2024-08-19 13:20:00,247.15,247.36,247.15,247.36,400.0,246.0921,246.3012,246.0921,246.3012,400.0
2024-08-19 13:25:00,247.36,247.69,247.32,247.5,1300.0,246.3012,246.6298,246.2614,246.4406,1300.0
2024-08-19 13:30:00,247.64,247.94,247.58,247.94,2555.0,246.58,246.8788,246.5203,246.8788,2555.0
2024-08-19 13:35:00,247.91,248.0,247.83,247.83,1300.0,246.8489,246.9385,246.7692,246.7692,1300.0
2024-08-19 13:40:00,247.87,247.95,247.87,247.95,200.0,246.8091,246.8887,246.8091,246.8887,200.0
2024-08-19 13:45:00,248.01,248.01,247.86,247.93,1923.0,246.9485,246.9485,246.7991,246.8688,1923.0
2024-08-19 13:50:00,248.0,248.19,247.99,248.19,3697.0,246.9385,247.1277,246.9286,247.1277,3697.0
2024-08-19 13:55:00,248.16,248.48,248.16,248.48,2737.0,247.0978,247.4165,247.0978,247.4165,2737.0
2024-08-19 14:00:00,248.49,248.63,248.48,248.55,3086.0,247.4264,247.5658,247.4165,247.4862,3086.0
2024-08-19 14:05:00,248.63,248.83,248.53,248.8,5637.0,247.5658,247.765,247.4662,247.7351,5637.0
2024-08-19 14:10:00,248.74,248.85,248.71,248.79,2566.0,247.6753,247.7849,247.6455,247.7251,2566.0
2024-08-19 14:15:00,248.81,248.94,248.77,248.94,3443.0,247.745,247.8745,247.7052,247.8745,3443.0
2024-08-19 14:20:00,248.89,248.89,248.71,248.8,1000.0,247.8247,247.8247,247.6455,247.7351,1000.0
2024-08-19 14:25:00,249.0,249.2,249.0,249.18,6183.0,247.9342,248.1334,247.9342,248.1135,6183.0
2024-08-19 14:30:00,249.16,249.35,249.16,249.3,1974.0,248.0935,248.2827,248.0935,248.2329,1974.0
2024-08-19 14:35:00,249.33,249.33,248.96,249.08,4401.0,248.2628,248.2628,247.8944,248.0139,4401.0
2024-08-19 14:40:00,249.1,249.64,249.08,249.63,3670.0,248.0338,248.5715,248.0139,248.5615,3670.0
2024-08-19 14:45:00,249.61,249.86,249.55,249.75,1707.0,248.5416,248.7905,248.4819,248.681,1707.0
2024-08-19 14:50:00,249.6,249.82,249.6,249.76,1100.0,248.5317,248.7507,248.5317,248.691,1100.0
2024-08-19 14:55:00,249.72,249.75,249.47,249.47,3290.0,248.6511,248.681,248.4022,248.4022,3290.0
2024-08-19 15:00:00,249.29,249.38,249.2,249.38,1301.0,248.223,248.3126,248.1334,248.3126,1301.0
2024-08-19 15:05:00,249.16,249.67,249.1,249.67,2079.0,248.0935,248.6014,248.0338,248.6014,2079.0
2024-08-19 15:10:00,249.64,249.75,249.63,249.72,1606.0,248.5715,248.681,248.5615,248.6511,1606.0
2024-08-19 15:15:00,249.77,249.82,249.65,249.75,1738.0,248.7009,248.7507,248.5814,248.681,1738.0
2024-08-19 15:20:00,249.68,249.78,249.68,249.74,1767.0,248.6113,248.7109,248.6113,248.6711,1767.0
2024-08-19 15:25:00,249.85,250.01,249.79,249.99,6039.0,248.7806,248.9399,248.7208,248.92,6039.0
2024-08-19 15:30:00,249.94,250.07,249.92,249.99,3979.0,248.8702,248.9996,248.8503,248.92,3979.0
2024-08-19 15:35:00,249.97,250.0,249.61,249.62,4418.0,248.9001,248.9299,248.5416,248.5516,4418.0
2024-08-19 15:40:00,249.7,249.78,249.62,249.62,9716.0,248.6312,248.7109,248.5516,248.5516,9716.0
2024-08-19 15:45:00,249.56,249.56,249.12,249.18,6718.0,248.4918,248.4918,248.0537,248.1135,6718.0
2024-08-19 15:50:00,249.26,250.87,249.26,250.84,27737.0,248.1931,249.7962,248.1931,249.7664,27737.0
2024-08-19 15:55:00,250.86,251.33,250.81,251.33,37748.0,249.7863,250.2543,249.7365,250.2543,37748.0
2024-08-20 09:30:00,250.09,250.49,249.42,250.49,21307.0,249.0196,249.4178,248.3524,249.4178,21307.0
2024-08-20 09:35:00,250.04,250.22,249.28,249.46,10604.0,248.9698,249.149,248.213,248.3923,10604.0
2024-08-20 09:40:00,249.39,250.3,249.3,250.0,8678.0,248.3226,249.2287,248.2329,248.9299,8678.0
2024-08-20 09:45:00,250.31,251.0,250.02,250.69,6370.0,249.2386,249.9257,248.9499,249.617,6370.0
2024-08-20 09:50:00,250.75,251.21,250.47,251.18,1700.0,249.6767,250.1348,249.3979,250.1049,1700.0
2024-08-20 09:55:00,251.26,251.53,250.77,251.2,18283.0,250.1846,250.4534,249.6967,250.1248,18283.0
2024-08-20 10:00:00,251.44,251.44,250.61,250.9,9835.0,250.3638,250.3638,249.5373,249.8261,9835.0
2024-08-20 10:05:00,250.97,251.14,250.85,250.96,1600.0,249.8958,250.0651,249.7763,249.8858,1600.0
2024-08-20 10:10:00,250.81,250.82,249.0,249.7,13976.0,249.7365,249.7464,247.9342,248.6312,13976.0
2024-08-20 10:15:00,249.32,249.35,248.47,248.83,15056.0,248.2529,248.2827,247.4065,247.765,15056.0
2024-08-20 10:20:00,248.82,249.23,248.5,248.63,14033.0,247.755,248.1632,247.4364,247.5658,14033.0
2024-08-20 10:25:00,248.64,248.71,247.89,248.3,20514.0,247.5758,247.6455,246.829,247.2372,20514.0
2024-08-20 10:30:00,248.65,248.66,247.87,248.18,2295.0,247.5857,247.5957,246.8091,247.1177,2295.0
2024-08-20 10:35:00,248.06,248.06,246.39,246.6,8636.0,246.9983,246.9983,245.3354,245.5445,8636.0
2024-08-20 10:40:00,246.69,247.07,245.9,246.17,11606.0,245.6341,246.0125,244.8475,245.1163,11606.0
2024-08-20 10:45:00,246.19,247.87,246.19,247.76,8406.0,245.1363,246.8091,245.1363,246.6995,8406.0
2024-08-20 10:50:00,247.63,247.97,247.48,247.91,6923.0,246.5701,246.9086,246.4207,246.8489,6923.0
2024-08-20 10:55:00,247.83,247.93,246.65,246.92,16152.0,246.7692,246.8688,245.5943,245.8631,16152.0
2024-08-20 11:00:00,246.9,247.3,246.88,247.0,3800.0,245.8432,246.2415,245.8233,245.9428,3800.0
2024-08-20 11:05:00,246.92,247.15,246.76,246.91,8670.0,245.8631,246.0921,245.7038,245.8532,8670.0
2024-08-20 11:10:00,246.91,247.39,246.74,247.25,4426.0,245.8532,246.3311,245.6839,246.1917,4426.0
2024-08-20 11:15:00,247.18,248.17,247.12,248.17,6520.0,246.122,247.1078,246.0623,247.1078,6520.0
2024-08-20 11:20:00,248.21,248.5,248.16,248.33,2121.0,247.1476,247.4364,247.0978,247.2671,2121.0
2024-08-20 11:25:00,248.48,248.51,247.81,248.06,6996.0,247.4165,247.4463,246.7493,246.9983,6996.0
2024-08-20 11:30:00,247.88,248.3,247.88,248.11,1100.0,246.819,247.2372,246.819,247.048,1100.0
2024-08-20 11:35:00,248.31,248.63,248.25,248.63,3400.0,247.2472,247.5658,247.1874,247.5658,3400.0
2024-08-20 11:40:00,248.46,248.51,247.85,247.87,14104.0,247.3965,247.4463,246.7891,246.8091,14104.0
2024-08-20 11:45:00,247.94,247.94,247.45,247.49,2533.0,246.8788,246.8788,246.3909,246.4307,2533.0
2024-08-20 11:50:00,247.63,248.28,247.63,248.14,1300.0,246.5701,247.2173,246.5701,247.0779,1300.0
2024-08-20 11:55:00,248.26,248.74,248.19,248.74,1261.0,247.1974,247.6753,247.1277,247.6753,1261.0
2024-08-20 12:00:00,248.73,248.79,248.48,248.63,4872.0,247.6654,247.7251,247.4165,247.5658,4872.0
2024-08-20 12:05:00,248.6,248.68,248.48,248.58,1085.0,247.5359,247.6156,247.4165,247.516,1085.0
2024-08-20 12:10:00,248.64,248.64,248.06,248.24,2600.0,247.5758,247.5758,246.9983,247.1775,2600.0
2024-08-20 12:15:00,248.07,248.07,247.75,247.76,8198.0,247.0082,247.0082,246.6896,246.6995,8198.0
2024-08-20 12:20:00,247.6,247.68,247.42,247.5,3040.0,246.5402,246.6199,246.361,246.4406,3040.0
2024-08-20 12:25:00,247.4,247.55,247.16,247.41,2224.0,246.3411,246.4904,246.1021,246.351,2224.0
2024-08-20 12:30:00,247.44,247.59,247.25,247.48,1601.0,246.3809,246.5303,246.1917,246.4207,1601.0
2024-08-20 12:35:00,247.46,247.46,246.88,247.25,3096.0,246.4008,246.4008,245.8233,246.1917,3096.0
2024-08-20 12:40:00,246.95,247.14,246.95,247.14,461.0,245.893,246.0822,245.893,246.0822,461.0
2024-08-20 12:45:00,247.3,247.53,247.19,247.53,1968.0,246.2415,246.4705,246.132,246.4705,1968.0
2024-08-20 12:50:00,247.59,247.59,246.83,246.83,800.0,246.5303,246.5303,245.7735,245.7735,800.0
2024-08-20 12:55:00,246.86,246.86,246.74,246.78,1249.0,245.8034,245.8034,245.6839,245.7237,1249.0
2024-08-20 13:00:00,246.65,246.65,246.14,246.48,2260.0,245.5943,245.5943,245.0865,245.425,2260.0
2024-08-20 13:05:00,246.96,247.04,246.9,247.04,600.0,245.903,245.9826,245.8432,245.9826,600.0
2024-08-20 13:10:00,247.12,247.22,246.86,246.86,1720.0,246.0623,246.1618,245.8034,245.8034,1720.0
2024-08-20 13:15:00,246.93,247.15,246.82,247.08,3698.0,245.8731,246.0921,245.7636,246.0224,3698.0
2024-08-20 13:20:00,247.0,247.0,246.59,246.91,2657.0,245.9428,245.9428,245.5345,245.8532,2657.0
2024-08-20 13:25:00,246.88,247.36,246.88,247.36,3093.0,245.8233,246.3012,245.8233,246.3012,3093.0
2024-08-20 13:30:00,247.29,247.5,247.21,247.48,4851.0,246.2315,246.4406,246.1519,246.4207,4851.0
2024-08-20 13:35:00,247.47,247.51,247.27,247.41,2081.0,246.4108,246.4506,246.2116,246.351,2081.0
2024-08-20 13:40:00,247.42,247.75,247.42,247.73,2600.0,246.361,246.6896,246.361,246.6697,2600.0
2024-08-20 13:45:00,247.72,248.1,247.71,248.04,9899.0,246.6597,247.0381,246.6497,246.9783,9899.0
2024-08-20 13:50:00,247.87,247.96,247.8,247.82,1700.0,246.8091,246.8987,246.7394,246.7593,1700.0
2024-08-20 13:55:00,247.85,247.97,247.81,247.92,4949.0,246.7891,246.9086,246.7493,246.8588,4949.0
2024-08-20 14:00:00,247.89,248.19,247.77,248.19,3600.0,246.829,247.1277,246.7095,247.1277,3600.0
2024-08-20 14:05:00,248.15,248.48,248.15,248.4,3465.0,247.0879,247.4165,247.0879,247.3368,3465.0
2024-08-20 14:10:00,248.31,248.7,248.23,248.66,3758.0,247.2472,247.6355,247.1675,247.5957,3758.0
2024-08-20 14:15:00,248.69,248.91,248.64,248.87,6553.0,247.6256,247.8446,247.5758,247.8048,6553.0
2024-08-20 14:20:00,248.77,249.14,248.77,249.13,5530.0,247.7052,248.0736,247.7052,248.0637,5530.0
2024-08-20 14:25:00,249.13,249.23,248.79,248.83,6956.0,248.0637,248.1632,247.7251,247.765,6956.0
2024-08-20 14:30:00,248.87,249.19,248.87,249.19,3200.0,247.8048,248.1234,247.8048,248.1234,3200.0
2024-08-20 14:35:00,249.17,249.39,249.07,249.33,3966.0,248.1035,248.3226,248.0039,248.2628,3966.0
2024-08-20 14:40:00,249.35,249.64,249.34,249.57,2748.0,248.2827,248.5715,248.2728,248.5018,2748.0
2024-08-20 14:45:00,249.48,249.52,249.32,249.4,4292.0,248.4122,248.452,248.2529,248.3325,4292.0
2024-08-20 14:50:00,249.36,249.4,248.89,249.05,1000.0,248.2927,248.3325,247.8247,247.984,1000.0
2024-08-20 14:55:00,249.25,249.47,249.25,249.47,400.0,248.1832,248.4022,248.1832,248.4022,400.0
2024-08-20 15:00:00,249.43,249.55,249.32,249.42,2100.0,248.3624,248.4819,248.2529,248.3524,2100.0
2024-08-20 15:05:00,249.39,249.46,248.88,248.94,1608.0,248.3226,248.3923,247.8147,247.8745,1608.0
2024-08-20 15:10:00,248.89,248.94,248.7,248.89,2330.0,247.8247,247.8745,247.6355,247.8247,2330.0
2024-08-20 15:15:00,248.66,248.69,248.43,248.45,4157.0,247.5957,247.6256,247.3667,247.3866,4157.0
2024-08-20 15:20:00,248.66,248.73,248.5,248.5,2960.0,247.5957,247.6654,247.4364,247.4364,2960.0
2024-08-20 15:25:00,248.53,248.67,248.25,248.42,6009.0,247.4662,247.6056,247.1874,247.3567,6009.0
2024-08-20 15:30:00,248.41,248.45,248.01,248.27,5592.0,247.3468,247.3866,246.9485,247.2074,5592.0
2024-08-20 15:35:00,248.19,248.6,248.19,248.32,2678.0,247.1277,247.5359,247.1277,247.2571,2678.0
2024-08-20 15:40:00,248.37,248.62,248.35,248.54,3806.0,247.3069,247.5559,247.287,247.4762,3806.0
2024-08-20 15:45:00,248.56,249.02,248.53,249.02,3938.0,247.4961,247.9541,247.4662,247.9541,3938.0
2024-08-20 15:50:00,249.12,249.23,247.98,248.25,11419.0,248.0537,248.1632,246.9186,247.1874,11419.0
2024-08-20 15:55:00,248.13,248.32,247.93,248.03,48418.0,247.068,247.2571,246.8688,246.9684,48418.0
2024-08-21 09:30:00,248.6,249.12,248.4,248.78,14188.0,247.5359,248.0537,247.3368,247.7152,14188.0
2024-08-21 09:35:00,248.52,249.89,248.36,249.63,13678.0,247.4563,248.8204,247.297,248.5615,13678.0
2024-08-21 09:40:00,249.83,250.0,248.89,249.46,5784.0,248.7607,248.9299,247.8247,248.3923,5784.0
2024-08-21 09:45:00,249.34,249.76,249.11,249.11,4826.0,248.2728,248.691,248.0438,248.0438,4826.0
2024-08-21 09:50:00,249.09,249.38,248.61,248.96,6351.0,248.0238,248.3126,247.5459,247.8944,6351.0
2024-08-21 09:55:00,248.96,249.37,248.83,249.08,7312.0,247.8944,248.3026,247.765,248.0139,7312.0
2024-08-21 10:00:00,249.26,250.12,249.26,250.03,16811.0,248.1931,249.0494,248.1931,248.9598,16811.0
2024-08-21 10:05:00,249.8,250.14,249.6,250.07,5658.0,248.7308,249.0693,248.5317,248.9996,5658.0
2024-08-21 10:10:00,250.0,250.44,249.37,249.49,12804.0,248.9299,249.3681,248.3026,248.4221,12804.0
2024-08-21 10:15:00,249.38,250.36,249.14,250.36,6185.0,248.3126,249.2884,248.0736,249.2884,6185.0
2024-08-21 10:20:00,250.37,250.49,249.56,249.62,5690.0,249.2984,249.4178,248.4918,248.5516,5690.0
2024-08-21 10:25:00,249.61,249.63,248.8,249.29,11399.0,248.5416,248.5615,247.7351,248.223,11399.0
2024-08-21 10:30:00,249.39,249.5,248.63,249.16,12421.0,248.3226,248.4321,247.5658,248.0935,12421.0
2024-08-21 10:35:00,249.29,250.56,249.09,250.42,19714.0,248.223,249.4875,248.0238,249.3481,19714.0
2024-08-21 10:40:00,250.51,251.68,250.48,251.29,18304.0,249.4378,250.6028,249.4079,250.2144,18304.0
2024-08-21 10:45:00,251.33,251.5,250.39,250.44,19240.0,250.2543,250.4235,249.3183,249.3681,19240.0
2024-08-21 10:50:00,250.48,250.49,248.61,248.63,16925.0,249.4079,249.4178,247.5459,247.5658,16925.0
2024-08-21 10:55:00,248.66,249.17,248.39,248.94,3450.0,247.5957,248.1035,247.3268,247.8745,3450.0
2024-08-21 11:00:00,248.92,249.29,248.45,249.29,3925.0,247.8546,248.223,247.3866,248.223,3925.0
2024-08-21 11:05:00,249.61,249.65,249.3,249.37,2524.0,248.5416,248.5814,248.2329,248.3026,2524.0
2024-08-21 11:10:00,249.65,250.01,249.65,249.85,1300.0,248.5814,248.9399,248.5814,248.7806,1300.0
2024-08-21 11:15:00,249.96,250.0,249.74,249.93,1210.0,248.8901,248.9299,248.6711,248.8602,1210.0
2024-08-21 11:20:00,249.81,249.9,249.63,249.63,1069.0,248.7408,248.8304,248.5615,248.5615,1069.0
2024-08-21 11:25:00,249.8,249.94,249.69,249.8,1250.0,248.7308,248.8702,248.6213,248.7308,1250.0
2024-08-21 11:30:00,249.61,249.71,249.22,249.22,2150.0,248.5416,248.6412,248.1533,248.1533,2150.0
2024-08-21 11:35:00,249.24,249.71,249.24,249.48,500.0,248.1732,248.6412,248.1732,248.4122,500.0
2024-08-21 11:40:00,249.45,249.45,249.16,249.4,1249.0,248.3823,248.3823,248.0935,248.3325,1249.0
2024-08-21 11:45:00,249.53,249.76,249.4,249.47,1500.0,248.462,248.691,248.3325,248.4022,1500.0
2024-08-21 11:50:00,249.25,249.25,249.0,249.18,900.0,248.1832,248.1832,247.9342,248.1135,900.0
2024-08-21 11:55:00,249.2,249.2,248.81,249.05,7511.0,248.1334,248.1334,247.745,247.984,7511.0
2024-08-21 12:00:00,248.83,248.83,247.9,247.93,13212.0,247.765,247.765,246.8389,246.8688,13212.0
2024-08-21 12:05:00,248.18,248.34,247.98,248.34,900.0,247.1177,247.2771,246.9186,247.2771,900.0
2024-08-21 12:10:00,248.52,248.73,248.52,248.54,1000.0,247.4563,247.6654,247.4563,247.4762,1000.0
2024-08-21 12:15:00,248.71,248.76,248.71,248.76,300.0,247.6455,247.6953,247.6455,247.6953,300.0
2024-08-21 12:20:00,249.11,249.25,249.1,249.1,1000.0,248.0438,248.1832,248.0338,248.0338,1000.0
2024-08-21 12:25:00,249.14,249.25,249.08,249.08,300.0,248.0736,248.1832,248.0139,248.0139,300.0
2024-08-21 12:30:00,249.12,249.12,248.85,248.93,1250.0,248.0537,248.0537,247.7849,247.8645,1250.0
2024-08-21 12:35:00,249.07,249.07,248.93,249.07,630.0,248.0039,248.0039,247.8645,248.0039,630.0
2024-08-21 12:40:00,249.02,249.02,249.0,249.0,200.0,247.9541,247.9541,247.9342,247.9342,200.0
2024-08-21 12:45:00,249.21,249.34,249.14,249.14,1834.0,248.1433,248.2728,248.0736,248.0736,1834.0
2024-08-21 12:50:00,249.23,249.33,249.12,249.33,1630.0,248.1632,248.2628,248.0537,248.2628,1630.0
2024-08-21 12:55:00,249.31,249.69,249.24,249.62,2952.0,248.2429,248.6213,248.1732,248.5516,2952.0
2024-08-21 13:00:00,249.47,249.72,249.47,249.68,4800.0,248.4022,248.6511,248.4022,248.6113,4800.0
2024-08-21 13:05:00,249.4,249.42,249.27,249.39,1100.0,248.3325,248.3524,248.2031,248.3226,1100.0
2024-08-21 13:10:00,249.33,249.49,249.33,249.46,500.0,248.2628,248.4221,248.2628,248.3923,500.0
2024-08-21 13:15:00,249.42,249.51,249.16,249.16,1950.0,248.3524,248.442,248.0935,248.0935,1950.0
2024-08-21 13:20:00,249.18,249.23,249.18,249.23,450.0,248.1135,248.1632,248.1135,248.1632,450.0
2024-08-21 13:25:00,249.24,249.38,249.24,249.38,400.0,248.1732,248.3126,248.1732,248.3126,400.0
2024-08-21 13:30:00,249.37,249.53,249.37,249.53,900.0,248.3026,248.462,248.3026,248.462,900.0
2024-08-21 13:35:00,249.44,249.56,249.31,249.55,1700.0,248.3723,248.4918,248.2429,248.4819,1700.0
2024-08-21 13:40:00,249.55,249.55,249.45,249.47,616.0,248.4819,248.4819,248.3823,248.4022,616.0
2024-08-21 13:45:00,249.48,249.79,249.48,249.73,800.0,248.4122,248.7208,248.4122,248.6611,800.0
2024-08-21 13:50:00,249.88,250.0,249.88,249.93,1767.0,248.8105,248.9299,248.8105,248.8602,1767.0
2024-08-21 13:55:00,249.92,250.13,249.78,250.13,4249.0,248.8503,249.0594,248.7109,249.0594,4249.0
2024-08-21 14:00:00,250.11,250.9,250.11,250.56,19393.0,249.0395,249.8261,249.0395,249.4875,19393.0
2024-08-21 14:05:00,250.44,250.71,250.16,250.4,3400.0,249.3681,249.6369,249.0893,249.3282,3400.0
2024-08-21 14:10:00,250.61,250.61,250.31,250.49,3650.0,249.5373,249.5373,249.2386,249.4178,3650.0
2024-08-21 14:15:00,250.47,250.81,250.47,250.81,2697.0,249.3979,249.7365,249.3979,249.7365,2697.0
2024-08-21 14:20:00,250.85,251.1,250.85,251.1,2497.0,249.7763,250.0252,249.7763,250.0252,2497.0
2024-08-21 14:25:00,251.12,251.34,251.12,251.34,2290.0,250.0452,250.2642,250.0452,250.2642,2290.0
2024-08-21 14:30:00,251.36,251.85,251.36,251.66,10304.0,250.2841,250.772,250.2841,250.5828,10304.0
2024-08-21 14:35:00,251.47,251.47,250.56,250.85,5178.0,250.3937,250.3937,249.4875,249.7763,5178.0
2024-08-21 14:40:00,250.82,250.85,250.51,250.61,1970.0,249.7464,249.7763,249.4378,249.5373,1970.0
2024-08-21 14:45:00,250.44,250.51,250.21,250.51,3339.0,249.3681,249.4378,249.139,249.4378,3339.0
2024-08-21 14:50:00,250.38,250.83,250.31,250.72,9948.0,249.3083,249.7564,249.2386,249.6469,9948.0
2024-08-21 14:55:00,250.75,250.75,250.52,250.63,3590.0,249.6767,249.6767,249.4477,249.5573,3590.0
2024-08-21 15:00:00,250.43,250.43,249.83,249.83,2650.0,249.3581,249.3581,248.7607,248.7607,2650.0
2024-08-21 15:05:00,250.0,250.15,249.66,249.85,1918.0,248.9299,249.0793,248.5914,248.7806,1918.0
2024-08-21 15:10:00,249.78,249.98,249.76,249.76,2000.0,248.7109,248.91,248.691,248.691,2000.0
2024-08-21 15:15:00,249.71,249.71,249.43,249.51,2300.0,248.6412,248.6412,248.3624,248.442,2300.0
2024-08-21 15:20:00,249.47,249.51,249.1,249.51,2447.0,248.4022,248.442,248.0338,248.442,2447.0
2024-08-21 15:25:00,249.55,250.0,249.55,249.99,2063.0,248.4819,248.9299,248.4819,248.92,2063.0
2024-08-21 15:30:00,249.97,250.27,249.95,250.27,6128.0,248.9001,249.1988,248.8802,249.1988,6128.0
2024-08-21 15:35:00,250.19,250.38,250.01,250.11,2129.0,249.1191,249.3083,248.9399,249.0395,2129.0
2024-08-21 15:40:00,250.23,250.25,249.76,249.81,2638.0,249.159,249.1789,248.691,248.7408,2638.0
2024-08-21 15:45:00,249.97,250.26,249.84,250.26,6005.0,248.9001,249.1888,248.7706,249.1888,6005.0
2024-08-21 15:50:00,250.23,250.77,249.94,250.64,23477.0,249.159,249.6967,248.8702,249.5672,23477.0
2024-08-21 15:55:00,250.69,250.81,250.48,250.7,27119.0,249.617,249.7365,249.4079,249.627,27119.0
2024-08-22 09:30:00,252.25,253.25,252.17,252.38,16074.0,251.1703,252.166,251.0907,251.2998,16074.0
2024-08-22 09:35:00,252.38,252.38,251.27,251.8,9609.0,251.2998,251.2998,250.1945,250.7222,9609.0
2024-08-22 09:40:00,251.73,251.97,251.35,251.63,11772.0,250.6525,250.8915,250.2742,250.553,11772.0
2024-08-22 09:45:00,251.72,252.2,251.05,251.17,44200.0,250.6426,251.1205,249.9755,250.0949,44200.0
2024-08-22 09:50:00,251.07,251.07,250.37,250.88,10523.0,249.9954,249.9954,249.2984,249.8062,10523.0
2024-08-22 09:55:00,250.73,251.35,250.63,250.73,13592.0,249.6568,250.2742,249.5573,249.6568,13592.0
2024-08-22 10:00:00,250.71,250.72,249.95,250.42,16062.0,249.6369,249.6469,248.8802,249.3481,16062.0
2024-08-22 10:05:00,250.4,250.58,248.88,249.1,37904.0,249.3282,249.5075,247.8147,248.0338,37904.0
2024-08-22 10:10:00,248.87,249.48,248.86,249.48,7103.0,247.8048,248.4122,247.7948,248.4122,7103.0
2024-08-22 10:15:00,249.37,249.45,249.02,249.13,9187.0,248.3026,248.3823,247.9541,248.0637,9187.0
2024-08-22 10:20:00,249.16,249.81,248.98,249.77,15284.0,248.0935,248.7408,247.9143,248.7009,15284.0
2024-08-22 10:25:00,249.83,250.15,249.59,249.74,13827.0,248.7607,249.0793,248.5217,248.6711,13827.0
2024-08-22 10:30:00,249.39,249.39,248.85,249.16,4358.0,248.3226,248.3226,247.7849,248.0935,4358.0
2024-08-22 10:35:00,249.23,249.56,249.23,249.38,5521.0,248.1632,248.4918,248.1632,248.3126,5521.0
2024-08-22 10:40:00,249.43,249.46,249.07,249.07,6415.0,248.3624,248.3923,248.0039,248.0039,6415.0
2024-08-22 10:45:00,249.01,249.27,248.47,248.47,2247.0,247.9442,248.2031,247.4065,247.4065,2247.0
2024-08-22 10:50:00,248.64,249.14,248.54,249.06,5711.0,247.5758,248.0736,247.4762,247.994,5711.0
2024-08-22 10:55:00,249.06,249.47,249.05,249.14,6082.0,247.994,248.4022,247.984,248.0736,6082.0
2024-08-22 11:00:00,249.08,249.92,249.08,249.73,4358.0,248.0139,248.8503,248.0139,248.6611,4358.0
2024-08-22 11:05:00,249.77,249.88,249.21,249.27,5373.0,248.7009,248.8105,248.1433,248.2031,5373.0
2024-08-22 11:10:00,249.33,249.34,248.82,249.1,6009.0,248.2628,248.2728,247.755,248.0338,6009.0
2024-08-22 11:15:00,249.13,249.32,248.45,248.45,6514.0,248.0637,248.2529,247.3866,247.3866,6514.0
2024-08-22 11:20:00,248.42,248.42,247.81,248.0,11096.0,247.3567,247.3567,246.7493,246.9385,11096.0
2024-08-22 11:25:00,247.96,248.28,247.84,247.9,8176.0,246.8987,247.2173,246.7792,246.8389,8176.0
2024-08-22 11:30:00,247.79,247.87,246.92,247.11,5532.0,246.7294,246.8091,245.8631,246.0523,5532.0
2024-08-22 11:35:00,247.29,247.31,245.93,245.96,9366.0,246.2315,246.2515,244.8774,244.9072,9366.0
2024-08-22 11:40:00,246.01,246.34,244.65,244.65,14796.0,244.957,245.2856,243.6028,243.6028,14796.0
2024-08-22 11:45:00,244.61,245.42,244.4,244.55,20346.0,243.563,244.3696,243.3539,243.5033,20346.0
2024-08-22 11:50:00,244.64,245.27,244.25,245.27,10573.0,243.5929,244.2202,243.2046,244.2202,10573.0
2024-08-22 11:55:00,245.21,246.11,245.11,245.8,3917.0,244.1604,245.0566,244.0609,244.7479,3917.0
2024-08-22 12:00:00,245.72,246.05,245.32,246.0,4975.0,244.6683,244.9969,244.27,244.9471,4975.0
2024-08-22 12:05:00,246.01,246.42,245.87,246.42,3289.0,244.957,245.3653,244.8176,245.3653,3289.0
2024-08-22 12:10:00,246.35,246.35,245.97,246.19,3009.0,245.2956,245.2956,244.9172,245.1363,3009.0
2024-08-22 12:15:00,246.17,246.3,245.94,246.28,3760.0,245.1163,245.2458,244.8873,245.2259,3760.0
2024-08-22 12:20:00,246.39,247.31,246.39,247.31,4493.0,245.3354,246.2515,245.3354,246.2515,4493.0
2024-08-22 12:25:00,247.24,247.87,247.24,247.75,6015.0,246.1818,246.8091,246.1818,246.6896,6015.0
2024-08-22 12:30:00,247.8,248.03,247.61,247.64,6697.0,246.7394,246.9684,246.5502,246.58,6697.0
2024-08-22 12:35:00,247.68,248.05,247.68,247.86,1200.0,246.6199,246.9883,246.6199,246.7991,1200.0
2024-08-22 12:40:00,247.8,247.98,247.71,247.98,2372.0,246.7394,246.9186,246.6497,246.9186,2372.0
2024-08-22 12:45:00,247.84,247.85,247.01,247.02,4474.0,246.7792,246.7891,245.9527,245.9627,4474.0
2024-08-22 12:50:00,247.14,247.14,245.95,245.95,7384.0,246.0822,246.0822,244.8973,244.8973,7384.0
2024-08-22 12:55:00,246.09,246.1,245.42,245.62,1063.0,245.0367,245.0466,244.3696,244.5687,1063.0
2024-08-22 13:00:00,245.75,245.75,245.21,245.68,1225.0,244.6981,244.6981,244.1604,244.6284,1225.0
2024-08-22 13:05:00,245.62,245.76,245.14,245.55,3100.0,244.5687,244.7081,244.0907,244.499,3100.0
2024-08-22 13:10:00,245.88,246.41,245.72,245.79,3250.0,244.8276,245.3553,244.6683,244.738,3250.0
2024-08-22 13:15:00,246.06,246.13,245.98,246.0,900.0,245.0068,245.0765,244.9272,244.9471,900.0
2024-08-22 13:20:00,246.1,246.15,245.96,245.98,800.0,245.0466,245.0964,244.9072,244.9272,800.0
2024-08-22 13:25:00,246.04,246.24,246.04,246.21,400.0,244.9869,245.186,244.9869,245.1562,400.0
2024-08-22 13:30:00,245.9,245.9,244.86,245.12,2264.0,244.8475,244.8475,243.8119,244.0708,2264.0
2024-08-22 13:35:00,245.05,245.52,244.91,245.29,3583.0,244.0011,244.4691,243.8617,244.2401,3583.0
2024-08-22 13:40:00,245.08,245.08,244.84,244.84,900.0,244.031,244.031,243.792,243.792,900.0
2024-08-22 13:45:00,244.72,244.76,244.25,244.25,4226.0,243.6725,243.7124,243.2046,243.2046,4226.0
2024-08-22 13:50:00,244.51,244.65,243.49,243.52,7388.0,243.4634,243.6028,242.4478,242.4777,7388.0
2024-08-22 13:55:00,243.6,244.12,243.6,243.82,2908.0,242.5573,243.0751,242.5573,242.7764,2908.0
2024-08-22 14:00:00,243.94,243.94,243.51,243.51,2035.0,242.8959,242.8959,242.4677,242.4677,2035.0
2024-08-22 14:05:00,243.42,243.68,243.18,243.68,11199.0,242.3781,242.637,242.1391,242.637,11199.0
2024-08-22 14:10:00,243.67,243.67,243.25,243.65,9175.0,242.627,242.627,242.2088,242.6071,9175.0
2024-08-22 14:15:00,243.75,244.25,243.75,244.25,2917.0,242.7067,243.2046,242.7067,243.2046,2917.0
2024-08-22 14:20:00,244.15,244.19,243.92,244.0,2185.0,243.105,243.1448,242.876,242.9556,2185.0
2024-08-22 14:25:00,243.89,244.32,243.89,244.27,3389.0,242.8461,243.2743,242.8461,243.2245,3389.0
2024-08-22 14:30:00,244.48,244.48,244.14,244.24,3351.0,243.4336,243.4336,243.095,243.1946,3351.0
2024-08-22 14:35:00,243.9,244.15,243.85,244.08,2350.0,242.8561,243.105,242.8063,243.0353,2350.0
2024-08-22 14:40:00,244.1,244.4,244.07,244.4,2880.0,243.0552,243.3539,243.0253,243.3539,2880.0
2024-08-22 14:45:00,244.51,245.0,244.43,244.51,14239.0,243.4634,243.9513,243.3838,243.4634,14239.0
2024-08-22 14:50:00,244.51,244.52,244.03,244.03,6297.0,243.4634,243.4734,242.9855,242.9855,6297.0
2024-08-22 14:55:00,244.12,244.2,243.55,243.6,5412.0,243.0751,243.1548,242.5076,242.5573,5412.0
2024-08-22 15:00:00,243.59,244.9,243.59,244.9,5599.0,242.5474,243.8518,242.5474,243.8518,5599.0
2024-08-22 15:05:00,244.73,244.88,244.32,244.43,4479.0,243.6825,243.8319,243.2743,243.3838,4479.0
2024-08-22 15:10:00,244.32,244.32,243.96,244.16,3600.0,243.2743,243.2743,242.9158,243.1149,3600.0
2024-08-22 15:15:00,244.22,244.3,243.64,243.71,4641.0,243.1747,243.2543,242.5972,242.6669,4641.0
2024-08-22 15:20:00,243.76,243.76,242.72,242.85,11325.0,242.7167,242.7167,241.6811,241.8106,11325.0
2024-08-22 15:25:00,242.72,243.09,242.35,242.36,3677.0,241.6811,242.0495,241.3127,241.3226,3677.0
2024-08-22 15:30:00,242.48,242.89,241.88,241.88,6836.0,241.4421,241.8504,240.8447,240.8447,6836.0
2024-08-22 15:35:00,241.95,242.62,241.77,242.34,7843.0,240.9144,241.5815,240.7352,241.3027,7843.0
2024-08-22 15:40:00,242.29,242.29,241.54,241.69,10105.0,241.2529,241.2529,240.5062,240.6555,10105.0
2024-08-22 15:45:00,241.75,242.86,241.75,242.77,18007.0,240.7153,241.8205,240.7153,241.7309,18007.0
2024-08-22 15:50:00,242.81,242.84,241.63,242.16,30537.0,241.7707,241.8006,240.5958,241.1235,30537.0
2024-08-22 15:55:00,242.24,242.39,241.71,242.32,125147.0,241.2032,241.3525,240.6754,241.2828,125147.0
2024-08-23 09:30:00,245.9,245.94,244.7,245.13,19152.0,244.8475,244.8873,243.6526,244.0808,19152.0
2024-08-23 09:35:00,245.13,246.08,245.13,246.0,9812.0,244.0808,245.0267,244.0808,244.9471,9812.0
2024-08-23 09:40:00,246.13,246.42,245.51,245.67,12904.0,245.0765,245.3653,244.4592,244.6185,12904.0
2024-08-23 09:45:00,245.85,246.61,245.74,246.54,6576.0,244.7977,245.5545,244.6882,245.4848,6576.0
2024-08-23 09:50:00,246.51,246.65,245.86,246.41,6926.0,245.4549,245.5943,244.8077,245.3553,6926.0
2024-08-23 09:55:00,246.39,246.8,246.03,246.8,10393.0,245.3354,245.7436,244.9769,245.7436,10393.0
2024-08-23 10:00:00,246.73,249.59,246.73,249.22,32570.0,245.6739,248.5217,245.6739,248.1533,32570.0
2024-08-23 10:05:00,249.18,249.5,247.38,249.46,33634.0,248.1135,248.4321,246.3212,248.3923,33634.0
2024-08-23 10:10:00,249.38,250.28,249.36,249.79,22613.0,248.3126,249.2087,248.2927,248.7208,22613.0
2024-08-23 10:15:00,249.96,250.3,247.88,248.77,29012.0,248.8901,249.2287,246.819,247.7052,29012.0
2024-08-23 10:20:00,248.83,249.96,248.53,249.96,9471.0,247.765,248.8901,247.4662,248.8901,9471.0
2024-08-23 10:25:00,249.79,250.27,249.58,250.15,9396.0,248.7208,249.1988,248.5117,249.0793,9396.0
2024-08-23 10:30:00,250.1,250.13,249.29,249.42,6687.0,249.0295,249.0594,248.223,248.3524,6687.0
2024-08-23 10:35:00,249.05,249.14,248.55,248.72,6389.0,247.984,248.0736,247.4862,247.6554,6389.0
2024-08-23 10:40:00,248.6,249.26,248.51,249.26,4467.0,247.5359,248.1931,247.4463,248.1931,4467.0
2024-08-23 10:45:00,249.08,249.08,245.56,246.11,24702.0,248.0139,248.0139,244.509,245.0566,24702.0
2024-08-23 10:50:00,246.27,246.61,245.11,246.3,29778.0,245.2159,245.5545,244.0609,245.2458,29778.0
2024-08-23 10:55:00,246.29,247.32,246.21,247.22,7440.0,245.2358,246.2614,245.1562,246.1618,7440.0
2024-08-23 11:00:00,246.98,247.26,246.52,247.11,10619.0,245.9229,246.2017,245.4648,246.0523,10619.0
2024-08-23 11:05:00,247.17,247.52,246.96,247.5,2950.0,246.1121,246.4606,245.903,246.4406,2950.0
2024-08-23 11:10:00,247.52,248.22,246.58,248.19,10469.0,246.4606,247.1576,245.5246,247.1277,10469.0
2024-08-23 11:15:00,248.22,248.92,248.1,248.79,19119.0,247.1576,247.8546,247.0381,247.7251,19119.0
2024-08-23 11:20:00,248.79,248.79,248.16,248.51,7164.0,247.7251,247.7251,247.0978,247.4463,7164.0
2024-08-23 11:25:00,248.5,248.83,247.99,248.22,8783.0,247.4364,247.765,246.9286,247.1576,8783.0
2024-08-23 11:30:00,248.11,248.37,248.11,248.13,4534.0,247.048,247.3069,247.048,247.068,4534.0
2024-08-23 11:35:00,248.17,248.58,248.1,248.58,7364.0,247.1078,247.516,247.0381,247.516,7364.0
2024-08-23 11:40:00,248.41,248.9,247.42,247.66,9931.0,247.3468,247.8347,246.361,246.6,9931.0
2024-08-23 11:45:00,247.57,247.79,246.92,247.75,7768.0,246.5103,246.7294,245.8631,246.6896,7768.0
2024-08-23 11:50:00,247.43,247.43,247.15,247.28,1000.0,246.3709,246.3709,246.0921,246.2216,1000.0
2024-08-23 11:55:00,247.65,247.66,247.23,247.23,550.0,246.59,246.6,246.1718,246.1718,550.0
2024-08-23 12:00:00,247.46,247.46,246.51,246.99,5584.0,246.4008,246.4008,245.4549,245.9328,5584.0
2024-08-23 12:05:00,246.78,247.03,246.77,247.03,1390.0,245.7237,245.9727,245.7138,245.9727,1390.0
2024-08-23 12:10:00,246.89,247.02,245.97,245.97,4544.0,245.8333,245.9627,244.9172,244.9172,4544.0
2024-08-23 12:15:00,246.38,246.72,245.94,246.72,3037.0,245.3254,245.664,244.8873,245.664,3037.0
2024-08-23 12:20:00,246.58,246.67,246.38,246.38,1500.0,245.5246,245.6142,245.3254,245.3254,1500.0
2024-08-23 12:25:00,246.35,246.4,245.92,246.38,1954.0,245.2956,245.3454,244.8674,245.3254,1954.0
2024-08-23 12:30:00,246.33,246.95,246.33,246.94,5377.0,245.2757,245.893,245.2757,245.883,5377.0
2024-08-23 12:35:00,247.09,247.24,246.84,246.89,6337.0,246.0324,246.1818,245.7835,245.8333,6337.0
2024-08-23 12:40:00,246.92,246.94,245.5,245.77,3258.0,245.8631,245.883,244.4492,244.7181,3258.0
2024-08-23 12:45:00,245.5,245.55,245.12,245.41,3785.0,244.4492,244.499,244.0708,244.3596,3785.0
2024-08-23 12:50:00,245.71,246.49,245.71,246.34,2018.0,244.6583,245.435,244.6583,245.2856,2018.0
2024-08-23 12:55:00,246.91,246.96,246.59,246.61,4795.0,245.8532,245.903,245.5345,245.5545,4795.0
2024-08-23 13:00:00,246.55,246.77,246.34,246.6,6002.0,245.4947,245.7138,245.2856,245.5445,6002.0
2024-08-23 13:05:00,246.63,246.77,246.51,246.51,4711.0,245.5744,245.7138,245.4549,245.4549,4711.0
2024-08-23 13:10:00,246.52,246.68,246.36,246.49,2804.0,245.4648,245.6242,245.3055,245.435,2804.0
2024-08-23 13:15:00,246.74,246.91,246.69,246.75,7249.0,245.6839,245.8532,245.6341,245.6939,7249.0
2024-08-23 13:20:00,246.76,247.29,246.75,247.29,7276.0,245.7038,246.2315,245.6939,246.2315,7276.0
2024-08-23 13:25:00,247.33,247.51,247.17,247.49,4581.0,246.2714,246.4506,246.1121,246.4307,4581.0
2024-08-23 13:30:00,247.42,247.72,247.42,247.56,3049.0,246.361,246.6597,246.361,246.5004,3049.0
2024-08-23 13:35:00,247.58,247.71,247.56,247.71,745.0,246.5203,246.6497,246.5004,246.6497,745.0
2024-08-23 13:40:00,247.62,248.21,247.61,248.19,6024.0,246.5601,247.1476,246.5502,247.1277,6024.0
2024-08-23 13:45:00,248.1,248.1,247.6,247.67,2239.0,247.0381,247.0381,246.5402,246.6099,2239.0
2024-08-23 13:50:00,247.69,247.76,247.36,247.65,1724.0,246.6298,246.6995,246.3012,246.59,1724.0
2024-08-23 13:55:00,247.53,247.54,247.31,247.46,2000.0,246.4705,246.4805,246.2515,246.4008,2000.0
2024-08-23 14:00:00,247.39,247.57,247.32,247.52,1268.0,246.3311,246.5103,246.2614,246.4606,1268.0
2024-08-23 14:05:00,247.52,247.76,247.46,247.74,2401.0,246.4606,246.6995,246.4008,246.6796,2401.0
2024-08-23 14:10:00,247.75,247.82,247.63,247.72,3099.0,246.6896,246.7593,246.5701,246.6597,3099.0
2024-08-23 14:15:00,247.82,247.92,247.79,247.92,3531.0,246.7593,246.8588,246.7294,246.8588,3531.0
2024-08-23 14:20:00,247.96,248.05,247.44,247.92,5110.0,246.8987,246.9883,246.3809,246.8588,5110.0
2024-08-23 14:25:00,247.99,248.07,247.95,248.03,2000.0,246.9286,247.0082,246.8887,246.9684,2000.0
2024-08-23 14:30:00,247.96,248.03,247.74,247.75,2700.0,246.8987,246.9684,246.6796,246.6896,2700.0
2024-08-23 14:35:00,247.7,247.92,247.67,247.92,2100.0,246.6398,246.8588,246.6099,246.8588,2100.0
2024-08-23 14:40:00,248.0,248.13,247.92,248.05,6220.0,246.9385,247.068,246.8588,246.9883,6220.0
2024-08-23 14:45:00,248.07,248.16,248.04,248.12,1600.0,247.0082,247.0978,246.9783,247.058,1600.0
2024-08-23 14:50:00,248.09,248.11,248.01,248.01,842.0,247.0281,247.048,246.9485,246.9485,842.0
2024-08-23 14:55:00,247.95,247.99,247.23,247.4,5678.0,246.8887,246.9286,246.1718,246.3411,5678.0
2024-08-23 15:00:00,247.35,247.35,246.66,246.87,5253.0,246.2913,246.2913,245.6042,245.8133,5253.0
2024-08-23 15:05:00,247.05,247.25,246.91,247.24,3332.0,245.9926,246.1917,245.8532,246.1818,3332.0
2024-08-23 15:10:00,247.37,247.86,247.34,247.78,4600.0,246.3112,246.7991,246.2813,246.7194,4600.0
2024-08-23 15:15:00,247.78,247.82,247.58,247.82,3600.0,246.7194,246.7593,246.5203,246.7593,3600.0
2024-08-23 15:20:00,247.86,248.04,247.76,247.95,2385.0,246.7991,246.9783,246.6995,246.8887,2385.0
2024-08-23 15:25:00,248.0,248.0,247.88,247.91,1200.0,246.9385,246.9385,246.819,246.8489,1200.0
2024-08-23 15:30:00,248.01,248.06,247.72,247.75,4507.0,246.9485,246.9983,246.6597,246.6896,4507.0
2024-08-23 15:35:00,247.84,247.84,247.41,247.51,4070.0,246.7792,246.7792,246.351,246.4506,4070.0
2024-08-23 15:40:00,247.51,247.66,247.22,247.22,3200.0,246.4506,246.6,246.1618,246.1618,3200.0
2024-08-23 15:45:00,247.15,247.15,246.7,247.15,9346.0,246.0921,246.0921,245.6441,246.0921,9346.0
2024-08-23 15:50:00,247.15,248.41,246.8,248.38,21669.0,246.0921,247.3468,245.7436,247.3169,21669.0
2024-08-23 15:55:00,248.44,248.56,247.96,248.41,35440.0,247.3766,247.4961,246.8987,247.3468,35440.0
2024-08-26 09:30:00,247.21,248.01,246.67,247.72,27407.0,246.1519,246.9485,245.6142,246.6597,27407.0
2024-08-26 09:35:00,247.5,248.39,247.3,248.11,18139.0,246.4406,247.3268,246.2415,247.048,18139.0
2024-08-26 09:40:00,247.97,248.55,247.63,247.65,8742.0,246.9086,247.4862,246.5701,246.59,8742.0
2024-08-26 09:45:00,247.55,247.59,246.6,246.79,11680.0,246.4904,246.5303,245.5445,245.7337,11680.0
2024-08-26 09:50:00,246.73,247.15,246.23,246.23,14143.0,245.6739,246.0921,245.1761,245.1761,14143.0
2024-08-26 09:55:00,246.32,246.54,246.02,246.11,3445.0,245.2657,245.4848,244.967,245.0566,3445.0
2024-08-26 10:00:00,246.08,246.21,245.25,245.94,9520.0,245.0267,245.1562,244.2003,244.8873,9520.0
2024-08-26 10:05:00,245.81,245.81,244.43,244.43,10355.0,244.7579,244.7579,243.3838,243.3838,10355.0
2024-08-26 10:10:00,244.5,244.69,243.89,244.3,10458.0,243.4535,243.6427,242.8461,243.2543,10458.0
2024-08-26 10:15:00,244.1,244.18,243.7,243.78,3346.0,243.0552,243.1349,242.6569,242.7366,3346.0
2024-08-26 10:20:00,244.09,244.39,243.95,244.24,14252.0,243.0452,243.344,242.9058,243.1946,14252.0
2024-08-26 10:25:00,244.55,244.99,243.99,243.99,3142.0,243.5033,243.9414,242.9457,242.9457,3142.0
2024-08-26 10:30:00,243.79,244.02,242.3,242.38,13160.0,242.7465,242.9755,241.2629,241.3426,13160.0
2024-08-26 10:35:00,242.22,242.62,241.25,241.25,20551.0,241.1832,241.5815,240.2174,240.2174,20551.0
2024-08-26 10:40:00,241.26,242.72,241.2,242.47,12247.0,240.2274,241.6811,240.1676,241.4322,12247.0
2024-08-26 10:45:00,242.73,242.93,242.5,242.62,5886.0,241.6911,241.8902,241.462,241.5815,5886.0
2024-08-26 10:50:00,242.48,243.28,242.48,243.26,3810.0,241.4421,242.2387,241.4421,242.2188,3810.0
2024-08-26 10:55:00,243.22,243.47,243.22,243.35,1071.0,242.179,242.4279,242.179,242.3084,1071.0
2024-08-26 11:00:00,243.6,243.86,243.58,243.76,3692.0,242.5573,242.8162,242.5374,242.7167,3692.0
2024-08-26 11:05:00,243.73,243.73,243.4,243.72,2219.0,242.6868,242.6868,242.3582,242.6768,2219.0
2024-08-26 11:10:00,243.76,243.78,243.47,243.68,1200.0,242.7167,242.7366,242.4279,242.637,1200.0
2024-08-26 11:15:00,243.57,243.57,242.97,243.25,1494.0,242.5275,242.5275,241.93,242.2088,1494.0
2024-08-26 11:20:00,243.54,244.1,243.54,243.95,3800.0,242.4976,243.0552,242.4976,242.9058,3800.0
2024-08-26 11:25:00,243.85,243.85,243.56,243.78,1000.0,242.8063,242.8063,242.5175,242.7366,1000.0
2024-08-26 11:30:00,243.64,243.64,243.33,243.55,2000.0,242.5972,242.5972,242.2885,242.5076,2000.0
2024-08-26 11:35:00,243.57,243.57,243.27,243.36,2242.0,242.5275,242.5275,242.2288,242.3184,2242.0
2024-08-26 11:40:00,243.32,243.67,243.31,243.62,1819.0,242.2785,242.627,242.2686,242.5773,1819.0
2024-08-26 11:45:00,243.14,243.22,242.43,243.22,7199.0,242.0993,242.179,241.3923,242.179,7199.0
2024-08-26 11:50:00,242.98,242.99,242.51,242.51,1800.0,241.94,241.95,241.472,241.472,1800.0
2024-08-26 11:55:00,242.47,242.64,242.06,242.43,9618.0,241.4322,241.6014,241.0239,241.3923,9618.0
2024-08-26 12:00:00,242.21,242.94,242.21,242.72,3700.0,241.1733,241.9002,241.1733,241.6811,3700.0
2024-08-26 12:05:00,242.8,242.8,242.18,242.35,2407.0,241.7608,241.7608,241.1434,241.3127,2407.0
2024-08-26 12:10:00,242.43,242.89,242.43,242.64,2180.0,241.3923,241.8504,241.3923,241.6014,2180.0
2024-08-26 12:15:00,242.81,242.97,242.76,242.84,2726.0,241.7707,241.93,241.7209,241.8006,2726.0
2024-08-26 12:20:00,242.92,243.8,242.92,243.62,3759.0,241.8803,242.7565,241.8803,242.5773,3759.0
2024-08-26 12:25:00,243.52,243.69,243.38,243.62,2064.0,242.4777,242.647,242.3383,242.5773,2064.0
2024-08-26 12:30:00,243.64,243.82,243.54,243.76,3719.0,242.5972,242.7764,242.4976,242.7167,3719.0
2024-08-26 12:35:00,243.64,243.93,243.63,243.75,3852.0,242.5972,242.8859,242.5872,242.7067,3852.0
2024-08-26 12:40:00,243.75,243.91,243.7,243.91,1930.0,242.7067,242.866,242.6569,242.866,1930.0
2024-08-26 12:45:00,244.03,244.16,243.8,243.8,2000.0,242.9855,243.1149,242.7565,242.7565,2000.0
2024-08-26 12:50:00,243.81,243.81,243.2,243.35,3000.0,242.7664,242.7664,242.1591,242.3084,3000.0
2024-08-26 12:55:00,243.34,243.56,243.34,243.51,2757.0,242.2985,242.5175,242.2985,242.4677,2757.0
2024-08-26 13:00:00,243.45,243.51,243.03,243.25,5400.0,242.408,242.4677,241.9898,242.2088,5400.0
2024-08-26 13:05:00,243.28,243.31,242.78,243.03,2700.0,242.2387,242.2686,241.7408,241.9898,2700.0
2024-08-26 13:10:00,242.89,242.96,242.45,242.84,3500.0,241.8504,241.9201,241.4123,241.8006,3500.0
2024-08-26 13:15:00,242.99,242.99,242.76,242.76,1300.0,241.95,241.95,241.7209,241.7209,1300.0
2024-08-26 13:20:00,242.72,243.11,242.72,243.04,1468.0,241.6811,242.0694,241.6811,241.9997,1468.0
2024-08-26 13:25:00,243.14,243.31,242.91,242.91,1644.0,242.0993,242.2686,241.8703,241.8703,1644.0
2024-08-26 13:30:00,242.92,243.05,242.87,243.04,2010.0,241.8803,242.0097,241.8305,241.9997,2010.0
2024-08-26 13:35:00,242.94,242.94,242.32,242.32,2695.0,241.9002,241.9002,241.2828,241.2828,2695.0
2024-08-26 13:40:00,242.44,242.49,242.43,242.43,600.0,241.4023,241.4521,241.3923,241.3923,600.0
2024-08-26 13:45:00,242.48,242.48,241.92,242.18,10850.0,241.4421,241.4421,240.8845,241.1434,10850.0
2024-08-26 13:50:00,242.16,242.31,242.11,242.28,1530.0,241.1235,241.2729,241.0737,241.243,1530.0
2024-08-26 13:55:00,242.19,242.2,241.92,241.97,2314.0,241.1534,241.1633,240.8845,240.9343,2314.0
2024-08-26 14:00:00,242.06,242.16,241.63,241.63,3436.0,241.0239,241.1235,240.5958,240.5958,3436.0
2024-08-26 14:05:00,241.58,241.78,241.48,241.73,1082.0,240.546,240.7451,240.4464,240.6953,1082.0
2024-08-26 14:10:00,241.74,242.32,241.72,242.32,2860.0,240.7053,241.2828,240.6854,241.2828,2860.0
2024-08-26 14:15:00,242.29,242.31,242.06,242.21,5297.0,241.2529,241.2729,241.0239,241.1733,5297.0
2024-08-26 14:20:00,242.35,242.84,242.35,242.74,4398.0,241.3127,241.8006,241.3127,241.701,4398.0
2024-08-26 14:25:00,242.68,243.0,242.68,242.92,4500.0,241.6413,241.9599,241.6413,241.8803,4500.0
2024-08-26 14:30:00,242.9,243.05,242.8,243.01,7709.0,241.8603,242.0097,241.7608,241.9699,7709.0
2024-08-26 14:35:00,243.11,243.44,243.11,243.44,6780.0,242.0694,242.398,242.0694,242.398,6780.0
2024-08-26 14:40:00,243.49,243.74,243.49,243.58,15871.0,242.4478,242.6967,242.4478,242.5374,15871.0
2024-08-26 14:45:00,243.59,243.7,243.42,243.44,6302.0,242.5474,242.6569,242.3781,242.398,6302.0
2024-08-26 14:50:00,243.45,243.66,243.32,243.5,5682.0,242.408,242.6171,242.2785,242.4578,5682.0
2024-08-26 14:55:00,243.57,243.96,243.52,243.96,14048.0,242.5275,242.9158,242.4777,242.9158,14048.0
2024-08-26 15:00:00,243.96,244.13,243.79,243.97,7765.0,242.9158,243.0851,242.7465,242.9258,7765.0
2024-08-26 15:05:00,243.9,243.9,243.4,243.4,2100.0,242.8561,242.8561,242.3582,242.3582,2100.0
2024-08-26 15:10:00,243.39,243.74,243.39,243.52,2575.0,242.3482,242.6967,242.3482,242.4777,2575.0
2024-08-26 15:15:00,243.55,243.55,243.29,243.38,3052.0,242.5076,242.5076,242.2487,242.3383,3052.0
2024-08-26 15:20:00,243.33,243.55,243.28,243.38,3587.0,242.2885,242.5076,242.2387,242.3383,3587.0
2024-08-26 15:25:00,243.38,243.49,243.0,243.0,3524.0,242.3383,242.4478,241.9599,241.9599,3524.0
2024-08-26 15:30:00,242.81,243.03,242.81,242.88,3721.0,241.7707,241.9898,241.7707,241.8404,3721.0
2024-08-26 15:35:00,242.86,242.86,242.47,242.49,5460.0,241.8205,241.8205,241.4322,241.4521,5460.0
2024-08-26 15:40:00,242.49,242.79,242.34,242.34,3998.0,241.4521,241.7508,241.3027,241.3027,3998.0
2024-08-26 15:45:00,242.3,242.32,241.95,242.2,7565.0,241.2629,241.2828,240.9144,241.1633,7565.0
2024-08-26 15:50:00,242.44,243.13,242.35,243.12,23655.0,241.4023,242.0894,241.3127,242.0794,23655.0
2024-08-26 15:55:00,243.15,243.15,242.27,242.65,51231.0,242.1093,242.1093,241.233,241.6114,51231.0
2024-08-27 09:30:00,240.54,241.88,240.0,241.4,34566.0,239.5104,240.8447,238.9727,240.3668,34566.0
2024-08-27 09:35:00,241.36,241.59,240.19,240.2,15869.0,240.3269,240.5559,239.1619,239.1719,15869.0
2024-08-27 09:40:00,240.15,240.38,239.57,239.69,16079.0,239.1221,239.3511,238.5446,238.6641,16079.0
2024-08-27 09:45:00,239.7,240.47,238.68,240.27,22846.0,238.674,239.4407,237.6584,239.2416,22846.0
2024-08-27 09:50:00,240.32,241.81,240.32,241.65,19032.0,239.2914,240.775,239.2914,240.6157,19032.0
2024-08-27 09:55:00,241.85,242.23,241.25,241.62,12637.0,240.8148,241.1932,240.2174,240.5858,12637.0
2024-08-27 10:00:00,242.09,242.22,241.42,241.77,17205.0,241.0538,241.1832,240.3867,240.7352,17205.0
2024-08-27 10:05:00,241.8,241.89,241.17,241.78,14300.0,240.765,240.8547,240.1377,240.7451,14300.0
2024-08-27 10:10:00,241.87,242.94,241.87,242.55,5655.0,240.8347,241.9002,240.8347,241.5118,5655.0
2024-08-27 10:15:00,242.71,242.75,241.98,242.17,5514.0,241.6711,241.711,240.9443,241.1335,5514.0
2024-08-27 10:20:00,242.14,243.1,242.05,242.99,4219.0,241.1036,242.0595,241.014,241.95,4219.0
2024-08-27 10:25:00,243.04,243.66,243.04,243.46,2807.0,241.9997,242.6171,241.9997,242.4179,2807.0
2024-08-27 10:30:00,243.48,244.15,243.48,243.71,5262.0,242.4379,243.105,242.4379,242.6669,5262.0
2024-08-27 10:35:00,243.59,244.04,243.4,243.98,3790.0,242.5474,242.9955,242.3582,242.9357,3790.0
2024-08-27 10:40:00,243.92,244.3,243.92,244.29,1500.0,242.876,243.2543,242.876,243.2444,1500.0
2024-08-27 10:45:00,244.08,244.13,243.63,243.94,3197.0,243.0353,243.0851,242.5872,242.8959,3197.0
2024-08-27 10:50:00,243.65,244.09,243.61,244.02,7106.0,242.6071,243.0452,242.5673,242.9755,7106.0
2024-08-27 10:55:00,244.02,244.5,243.89,244.5,4766.0,242.9755,243.4535,242.8461,243.4535,4766.0
2024-08-27 11:00:00,244.65,244.78,244.33,244.52,6097.0,243.6028,243.7323,243.2842,243.4734,6097.0
2024-08-27 11:05:00,244.48,244.65,244.48,244.48,2217.0,243.4336,243.6028,243.4336,243.4336,2217.0
2024-08-27 11:10:00,244.89,244.95,244.39,244.39,2997.0,243.8418,243.9016,243.344,243.344,2997.0
2024-08-27 11:15:00,244.65,244.74,244.0,244.04,1709.0,243.6028,243.6925,242.9556,242.9955,1709.0
2024-08-27 11:20:00,244.19,244.34,244.05,244.32,3650.0,243.1448,243.2942,243.0054,243.2743,3650.0
2024-08-27 11:25:00,244.07,244.07,243.61,243.71,1850.0,243.0253,243.0253,242.5673,242.6669,1850.0
2024-08-27 11:30:00,243.72,243.72,242.81,243.23,4187.0,242.6768,242.6768,241.7707,242.1889,4187.0
2024-08-27 11:35:00,243.43,243.53,243.28,243.43,4740.0,242.3881,242.4876,242.2387,242.3881,4740.0
2024-08-27 11:40:00,243.22,243.32,243.01,243.32,950.0,242.179,242.2785,241.9699,242.2785,950.0
2024-08-27 11:45:00,243.3,243.58,243.3,243.47,2583.0,242.2586,242.5374,242.2586,242.4279,2583.0
2024-08-27 11:50:00,243.57,243.6,243.17,243.4,1623.0,242.5275,242.5573,242.1292,242.3582,1623.0
2024-08-27 11:55:00,243.36,243.82,243.36,243.82,800.0,242.3184,242.7764,242.3184,242.7764,800.0
2024-08-27 12:00:00,243.68,243.87,243.68,243.85,700.0,242.637,242.8262,242.637,242.8063,700.0
2024-08-27 12:05:00,243.49,243.64,243.49,243.64,1100.0,242.4478,242.5972,242.4478,242.5972,1100.0
2024-08-27 12:10:00,243.79,243.93,243.68,243.92,2800.0,242.7465,242.8859,242.637,242.876,2800.0
2024-08-27 12:15:00,243.87,243.96,243.81,243.81,869.0,242.8262,242.9158,242.7664,242.7664,869.0
2024-08-27 12:20:00,243.73,243.83,243.61,243.83,400.0,242.6868,242.7864,242.5673,242.7864,400.0
2024-08-27 12:25:00,244.0,244.0,244.0,244.0,4616.0,242.9556,242.9556,242.9556,242.9556,4616.0
2024-08-27 12:30:00,243.9,244.29,243.9,244.29,1150.0,242.8561,243.2444,242.8561,243.2444,1150.0
2024-08-27 12:35:00,244.57,244.57,244.1,244.21,1100.0,243.5232,243.5232,243.0552,243.1647,1100.0
2024-08-27 12:40:00,244.25,244.25,243.44,243.66,1400.0,243.2046,243.2046,242.398,242.6171,1400.0
2024-08-27 12:45:00,243.63,244.07,243.59,244.07,989.0,242.5872,243.0253,242.5474,243.0253,989.0
2024-08-27 12:50:00,244.45,244.49,244.31,244.34,1748.0,243.4037,243.4435,243.2643,243.2942,1748.0
2024-08-27 12:55:00,244.23,244.23,244.16,244.21,800.0,243.1846,243.1846,243.1149,243.1647,800.0
2024-08-27 13:00:00,244.23,244.23,244.15,244.15,900.0,243.1846,243.1846,243.105,243.105,900.0
2024-08-27 13:05:00,244.15,244.33,244.15,244.3,400.0,243.105,243.2842,243.105,243.2543,400.0
2024-08-27 13:10:00,244.51,244.61,244.46,244.46,2155.0,243.4634,243.563,243.4137,243.4137,2155.0
2024-08-27 13:15:00,244.31,244.6,244.31,244.6,2396.0,243.2643,243.5531,243.2643,243.5531,2396.0
2024-08-27 13:20:00,244.67,244.68,244.58,244.66,900.0,243.6228,243.6327,243.5331,243.6128,900.0
2024-08-27 13:25:00,244.67,245.33,244.67,245.28,8500.0,243.6228,244.2799,243.6228,244.2301,8500.0
2024-08-27 13:30:00,245.28,245.46,245.19,245.28,5808.0,244.2301,244.4094,244.1405,244.2301,5808.0
2024-08-27 13:35:00,245.27,245.31,244.95,244.95,3599.0,244.2202,244.26,243.9016,243.9016,3599.0
2024-08-27 13:40:00,245.05,245.18,244.71,245.18,2980.0,244.0011,244.1306,243.6626,244.1306,2980.0
2024-08-27 13:45:00,245.3,245.55,245.3,245.55,2259.0,244.2501,244.499,244.2501,244.499,2259.0
2024-08-27 13:50:00,245.66,245.69,245.62,245.66,900.0,244.6085,244.6384,244.5687,244.6085,900.0
2024-08-27 13:55:00,245.66,245.71,245.56,245.69,1892.0,244.6085,244.6583,244.509,244.6384,1892.0
2024-08-27 14:00:00,245.63,245.65,245.43,245.44,2465.0,244.5787,244.5986,244.3795,244.3895,2465.0
2024-08-27 14:05:00,245.48,245.54,245.27,245.27,6650.0,244.4293,244.489,244.2202,244.2202,6650.0
2024-08-27 14:10:00,245.3,245.35,244.83,245.0,5136.0,244.2501,244.2998,243.7821,243.9513,5136.0
2024-08-27 14:15:00,245.02,245.13,244.73,244.81,3358.0,243.9713,244.0808,243.6825,243.7622,3358.0
2024-08-27 14:20:00,244.66,244.74,244.51,244.51,2000.0,243.6128,243.6925,243.4634,243.4634,2000.0
2024-08-27 14:25:00,244.51,244.72,244.48,244.66,989.0,243.4634,243.6725,243.4336,243.6128,989.0
2024-08-27 14:30:00,244.71,244.76,244.4,244.5,1950.0,243.6626,243.7124,243.3539,243.4535,1950.0
2024-08-27 14:35:00,244.55,244.75,244.55,244.71,9179.0,243.5033,243.7024,243.5033,243.6626,9179.0
2024-08-27 14:40:00,244.73,244.94,244.63,244.94,5241.0,243.6825,243.8916,243.5829,243.8916,5241.0
2024-08-27 14:45:00,244.96,245.04,244.75,244.75,5092.0,243.9115,243.9912,243.7024,243.7024,5092.0
2024-08-27 14:50:00,244.5,244.79,244.49,244.67,2867.0,243.4535,243.7422,243.4435,243.6228,2867.0
2024-08-27 14:55:00,244.68,244.77,244.6,244.77,3021.0,243.6327,243.7223,243.5531,243.7223,3021.0
2024-08-27 15:00:00,244.78,244.8,244.27,244.27,6770.0,243.7323,243.7522,243.2245,243.2245,6770.0
2024-08-27 15:05:00,244.4,244.52,244.29,244.45,3052.0,243.3539,243.4734,243.2444,243.4037,3052.0
2024-08-27 15:10:00,244.46,244.69,244.46,244.56,3841.0,243.4137,243.6427,243.4137,243.5132,3841.0
2024-08-27 15:15:00,244.5,244.59,244.44,244.48,3212.0,243.4535,243.5431,243.3937,243.4336,3212.0
2024-08-27 15:20:00,244.5,244.6,244.48,244.6,1700.0,243.4535,243.5531,243.4336,243.5531,1700.0
2024-08-27 15:25:00,244.62,244.82,244.61,244.71,1800.0,243.573,243.7721,243.563,243.6626,1800.0
2024-08-27 15:30:00,244.61,244.61,244.4,244.45,3300.0,243.563,243.563,243.3539,243.4037,3300.0
2024-08-27 15:35:00,244.46,244.83,244.46,244.75,2381.0,243.4137,243.7821,243.4137,243.7024,2381.0
2024-08-27 15:40:00,244.76,244.98,244.69,244.79,1800.0,243.7124,243.9314,243.6427,243.7422,1800.0
2024-08-27 15:45:00,244.75,245.23,244.75,245.18,5979.0,243.7024,244.1804,243.7024,244.1306,5979.0
2024-08-27 15:50:00,245.07,245.07,244.71,244.71,10988.0,244.021,244.021,243.6626,243.6626,10988.0
2024-08-27 15:55:00,244.66,245.08,244.64,245.05,31404.0,243.6128,244.031,243.5929,244.0011,31404.0
2024-08-28 09:30:00,244.34,245.65,244.33,245.19,41278.0,243.2942,244.5986,243.2842,244.1405,41278.0
2024-08-28 09:35:00,245.16,245.25,244.1,244.2,9308.0,244.1107,244.2003,243.0552,243.1548,9308.0
2024-08-28 09:40:00,244.38,245.0,244.3,244.4,5517.0,243.334,243.9513,243.2543,243.3539,5517.0
2024-08-28 09:45:00,244.4,244.46,243.1,243.12,4794.0,243.3539,243.4137,242.0595,242.0794,4794.0
2024-08-28 09:50:00,243.19,243.51,242.86,243.09,7494.0,242.1491,242.4677,241.8205,242.0495,7494.0
2024-08-28 09:55:00,243.09,243.5,242.76,243.11,4330.0,242.0495,242.4578,241.7209,242.0694,4330.0
2024-08-28 10:00:00,243.23,243.23,242.39,243.21,9798.0,242.1889,242.1889,241.3525,242.169,9798.0
2024-08-28 10:05:00,243.1,243.1,242.17,242.69,5848.0,242.0595,242.0595,241.1335,241.6512,5848.0
2024-08-28 10:10:00,242.7,243.07,242.48,242.68,3127.0,241.6612,242.0296,241.4421,241.6413,3127.0
2024-08-28 10:15:00,242.54,243.25,242.46,243.25,8646.0,241.5019,242.2088,241.4222,242.2088,8646.0
2024-08-28 10:20:00,243.25,243.4,243.02,243.09,1677.0,242.2088,242.3582,241.9798,242.0495,1677.0
2024-08-28 10:25:00,243.86,243.92,243.43,243.55,3755.0,242.8162,242.876,242.3881,242.5076,3755.0
2024-08-28 10:30:00,243.84,243.84,243.05,243.05,4243.0,242.7963,242.7963,242.0097,242.0097,4243.0
2024-08-28 10:35:00,242.9,243.35,242.9,243.05,2957.0,241.8603,242.3084,241.8603,242.0097,2957.0
2024-08-28 10:40:00,242.84,242.84,241.44,241.54,13095.0,241.8006,241.8006,240.4066,240.5062,13095.0
2024-08-28 10:45:00,241.43,241.54,240.63,240.85,28749.0,240.3966,240.5062,239.6001,239.8191,28749.0
2024-08-28 10:50:00,241.04,241.75,240.71,241.75,20654.0,240.0083,240.7153,239.6797,240.7153,20654.0
2024-08-28 10:55:00,241.59,241.65,240.56,240.56,25293.0,240.5559,240.6157,239.5304,239.5304,25293.0
2024-08-28 11:00:00,240.56,240.56,239.62,239.9,13983.0,239.5304,239.5304,238.5944,238.8732,13983.0
2024-08-28 11:05:00,239.92,240.24,239.61,239.91,7430.0,238.8931,239.2117,238.5844,238.8831,7430.0
2024-08-28 11:10:00,239.96,239.96,238.26,238.52,32181.0,238.9329,238.9329,237.2402,237.4991,32181.0
2024-08-28 11:15:00,238.48,238.85,237.82,238.09,26931.0,237.4593,237.8277,236.8021,237.0709,26931.0
2024-08-28 11:20:00,238.05,238.94,237.92,238.84,31845.0,237.0311,237.9173,236.9017,237.8177,31845.0
2024-08-28 11:25:00,238.82,239.37,238.46,239.37,17170.0,237.7978,238.3454,237.4393,238.3454,17170.0
2024-08-28 11:30:00,239.31,239.48,239.14,239.38,9133.0,238.2857,238.455,238.1164,238.3554,9133.0
2024-08-28 11:35:00,239.38,240.22,239.34,240.16,7579.0,238.3554,239.1918,238.3156,239.1321,7579.0
2024-08-28 11:40:00,239.97,240.17,239.64,239.9,10081.0,238.9429,239.142,238.6143,238.8732,10081.0
2024-08-28 11:45:00,240.03,240.41,240.03,240.27,2397.0,239.0026,239.381,239.0026,239.2416,2397.0
2024-08-28 11:50:00,240.5,240.84,240.5,240.74,4403.0,239.4706,239.8092,239.4706,239.7096,4403.0
2024-08-28 11:55:00,240.78,240.94,240.53,240.85,2292.0,239.7494,239.9087,239.5005,239.8191,2292.0
2024-08-28 12:00:00,240.79,240.79,240.27,240.32,4528.0,239.7594,239.7594,239.2416,239.2914,4528.0
2024-08-28 12:05:00,240.42,240.59,240.09,240.59,2387.0,239.391,239.5602,239.0624,239.5602,2387.0
2024-08-28 12:10:00,240.42,240.56,240.11,240.45,57741.0,239.391,239.5304,239.0823,239.4208,57741.0
2024-08-28 12:15:00,240.44,240.44,239.78,240.25,6176.0,239.4109,239.4109,238.7537,239.2217,6176.0
2024-08-28 12:20:00,240.24,240.24,239.36,239.59,2900.0,239.2117,239.2117,238.3355,238.5645,2900.0
2024-08-28 12:25:00,239.76,240.09,239.76,240.09,1700.0,238.7338,239.0624,238.7338,239.0624,1700.0
2024-08-28 12:30:00,239.97,240.87,239.88,240.53,3815.0,238.9429,239.839,238.8533,239.5005,3815.0
2024-08-28 12:35:00,240.49,240.77,240.47,240.57,4804.0,239.4607,239.7395,239.4407,239.5403,4804.0
2024-08-28 12:40:00,240.69,240.94,240.62,240.94,3673.0,239.6598,239.9087,239.5901,239.9087,3673.0
2024-08-28 12:45:00,240.68,240.7,240.58,240.7,800.0,239.6498,239.6698,239.5503,239.6698,800.0
2024-08-28 12:50:00,240.76,241.31,240.76,241.26,9956.0,239.7295,240.2771,239.7295,240.2274,9956.0
2024-08-28 12:55:00,241.36,241.47,241.28,241.33,4811.0,240.3269,240.4365,240.2473,240.2971,4811.0
2024-08-28 13:00:00,241.24,241.44,241.02,241.1,7602.0,240.2074,240.4066,239.9884,240.068,7602.0
2024-08-28 13:05:00,241.23,241.3,241.11,241.15,2075.0,240.1975,240.2672,240.078,240.1178,2075.0
2024-08-28 13:10:00,241.12,241.12,240.24,240.26,6526.0,240.088,240.088,239.2117,239.2316,6526.0
2024-08-28 13:15:00,240.36,240.44,240.24,240.34,3101.0,239.3312,239.4109,239.2117,239.3113,3101.0
2024-08-28 13:20:00,240.53,240.53,240.38,240.53,1800.0,239.5005,239.5005,239.3511,239.5005,1800.0
2024-08-28 13:25:00,240.45,240.59,240.34,240.53,1834.0,239.4208,239.5602,239.3113,239.5005,1834.0
2024-08-28 13:30:00,240.57,240.98,240.57,240.9,2064.0,239.5403,239.9486,239.5403,239.8689,2064.0
2024-08-28 13:35:00,240.88,240.9,240.54,240.54,1679.0,239.849,239.8689,239.5104,239.5104,1679.0
2024-08-28 13:40:00,240.63,240.63,240.28,240.28,1967.0,239.6001,239.6001,239.2516,239.2516,1967.0
2024-08-28 13:45:00,240.43,240.43,239.94,240.08,2302.0,239.4009,239.4009,238.913,239.0524,2302.0
2024-08-28 13:50:00,239.99,240.25,239.55,239.58,4615.0,238.9628,239.2217,238.5247,238.5545,4615.0
2024-08-28 13:55:00,239.58,239.59,238.49,238.51,4901.0,238.5545,238.5645,237.4692,237.4891,4901.0
2024-08-28 14:00:00,238.53,238.92,238.32,238.81,3369.0,237.509,237.8974,237.2999,237.7878,3369.0
2024-08-28 14:05:00,238.86,239.3,238.84,239.3,2797.0,237.8376,238.2757,237.8177,238.2757,2797.0
2024-08-28 14:10:00,239.29,239.31,239.05,239.09,2146.0,238.2658,238.2857,238.0268,238.0666,2146.0
2024-08-28 14:15:00,239.05,239.15,238.87,239.08,3058.0,238.0268,238.1264,237.8476,238.0567,3058.0
2024-08-28 14:20:00,239.11,239.47,239.11,239.34,1600.0,238.0866,238.445,238.0866,238.3156,1600.0
2024-08-28 14:25:00,239.28,239.43,239.25,239.4,8711.0,238.2558,238.4052,238.226,238.3753,8711.0
2024-08-28 14:30:00,239.38,239.66,239.35,239.56,4476.0,238.3554,238.6342,238.3255,238.5346,4476.0
2024-08-28 14:35:00,239.56,239.65,239.41,239.65,3838.0,238.5346,238.6242,238.3853,238.6242,3838.0
2024-08-28 14:40:00,239.66,239.76,239.32,239.35,5504.0,238.6342,238.7338,238.2957,238.3255,5504.0
2024-08-28 14:45:00,239.37,239.48,239.16,239.48,6110.0,238.3454,238.455,238.1363,238.455,6110.0
2024-08-28 14:50:00,239.55,240.8,239.55,240.66,6150.0,238.5247,239.7693,238.5247,239.6299,6150.0
2024-08-28 14:55:00,240.7,241.44,240.63,241.34,9043.0,239.6698,240.4066,239.6001,240.307,9043.0
2024-08-28 15:00:00,241.31,241.92,241.26,241.9,17398.0,240.2771,240.8845,240.2274,240.8646,17398.0
2024-08-28 15:05:00,241.51,241.56,241.0,241.39,6300.0,240.4763,240.5261,239.9685,240.3568,6300.0
2024-08-28 15:10:00,241.49,241.67,241.22,241.46,3350.0,240.4564,240.6356,240.1875,240.4265,3350.0
2024-08-28 15:15:00,241.46,241.87,241.46,241.62,4903.0,240.4265,240.8347,240.4265,240.5858,4903.0
2024-08-28 15:20:00,241.71,241.87,241.34,241.34,4029.0,240.6754,240.8347,240.307,240.307,4029.0
2024-08-28 15:25:00,241.49,242.03,241.49,241.93,9608.0,240.4564,240.9941,240.4564,240.8945,9608.0
2024-08-28 15:30:00,241.88,242.13,241.53,241.54,6477.0,240.8447,241.0936,240.4962,240.5062,6477.0
2024-08-28 15:35:00,241.6,241.89,241.4,241.48,6768.0,240.5659,240.8547,240.3668,240.4464,6768.0
2024-08-28 15:40:00,241.49,241.86,241.43,241.72,12853.0,240.4564,240.8248,240.3966,240.6854,12853.0
2024-08-28 15:45:00,241.83,242.14,241.47,241.78,26337.0,240.7949,241.1036,240.4365,240.7451,26337.0
2024-08-28 15:50:00,241.82,242.03,241.41,241.92,33856.0,240.785,240.9941,240.3767,240.8845,33856.0
2024-08-28 15:55:00,241.84,241.84,240.77,240.78,81173.0,240.8049,240.8049,239.7395,239.7494,81173.0
2024-08-29 09:30:00,240.5,243.66,239.57,243.61,58300.0,239.4706,242.6171,238.5446,242.5673,58300.0
2024-08-29 09:35:00,243.67,243.85,242.38,242.6,33210.0,242.627,242.8063,241.3426,241.5616,33210.0
2024-08-29 09:40:00,242.73,243.12,241.28,241.72,20202.0,241.6911,242.0794,240.2473,240.6854,20202.0
2024-08-29 09:45:00,241.71,243.36,241.56,243.25,11599.0,240.6754,242.3184,240.5261,242.2088,11599.0
2024-08-29 09:50:00,243.17,243.35,242.0,242.63,12287.0,242.1292,242.3084,240.9642,241.5915,12287.0
2024-08-29 09:55:00,242.79,243.87,242.39,243.62,16204.0,241.7508,242.8262,241.3525,242.5773,16204.0
2024-08-29 10:00:00,243.71,244.51,242.86,243.12,20954.0,242.6669,243.4634,241.8205,242.0794,20954.0
2024-08-29 10:05:00,243.25,243.52,242.47,242.47,11933.0,242.2088,242.4777,241.4322,241.4322,11933.0
2024-08-29 10:10:00,242.67,243.21,242.42,242.52,7554.0,241.6313,242.169,241.3824,241.482,7554.0
2024-08-29 10:15:00,242.89,242.92,240.99,241.4,18644.0,241.8504,241.8803,239.9585,240.3668,18644.0
2024-08-29 10:20:00,241.42,241.98,240.88,241.84,10524.0,240.3867,240.9443,239.849,240.8049,10524.0
2024-08-29 10:25:00,241.89,242.67,241.6,242.1,4328.0,240.8547,241.6313,240.5659,241.0638,4328.0
2024-08-29 10:30:00,242.43,242.98,242.35,242.6,5040.0,241.3923,241.94,241.3127,241.5616,5040.0
2024-08-29 10:35:00,242.58,242.8,242.19,242.77,17363.0,241.5417,241.7608,241.1534,241.7309,17363.0
2024-08-29 10:40:00,242.86,243.45,242.62,243.26,9382.0,241.8205,242.408,241.5815,242.2188,9382.0
2024-08-29 10:45:00,243.17,243.83,243.0,243.64,8856.0,242.1292,242.7864,241.9599,242.5972,8856.0
2024-08-29 10:50:00,243.86,244.06,243.58,244.02,12422.0,242.8162,243.0154,242.5374,242.9755,12422.0
2024-08-29 10:55:00,244.06,244.06,242.77,243.23,5960.0,243.0154,243.0154,241.7309,242.1889,5960.0
2024-08-29 11:00:00,243.26,243.57,243.02,243.04,2935.0,242.2188,242.5275,241.9798,241.9997,2935.0
2024-08-29 11:05:00,243.08,243.57,242.56,243.57,2822.0,242.0396,242.5275,241.5218,242.5275,2822.0
2024-08-29 11:10:00,243.48,243.78,243.43,243.71,1800.0,242.4379,242.7366,242.3881,242.6669,1800.0
2024-08-29 11:15:00,243.87,243.94,243.05,243.08,4027.0,242.8262,242.8959,242.0097,242.0396,4027.0
2024-08-29 11:20:00,242.85,242.88,242.32,242.87,2604.0,241.8106,241.8404,241.2828,241.8305,2604.0
2024-08-29 11:25:00,242.86,242.99,242.66,242.87,2998.0,241.8205,241.95,241.6214,241.8305,2998.0
2024-08-29 11:30:00,242.83,243.28,242.83,243.09,5446.0,241.7906,242.2387,241.7906,242.0495,5446.0
2024-08-29 11:35:00,243.1,243.62,242.98,243.62,4223.0,242.0595,242.5773,241.94,242.5773,4223.0
2024-08-29 11:40:00,243.51,243.59,243.03,243.18,4334.0,242.4677,242.5474,241.9898,242.1391,4334.0
2024-08-29 11:45:00,243.19,243.42,243.11,243.33,2660.0,242.1491,242.3781,242.0694,242.2885,2660.0
2024-08-29 11:50:00,243.35,243.35,242.81,243.0,3452.0,242.3084,242.3084,241.7707,241.9599,3452.0
2024-08-29 11:55:00,243.01,243.37,242.94,243.02,2943.0,241.9699,242.3283,241.9002,241.9798,2943.0
2024-08-29 12:00:00,243.01,243.6,243.01,243.36,6905.0,241.9699,242.5573,241.9699,242.3184,6905.0
2024-08-29 12:05:00,243.39,243.72,243.39,243.68,2217.0,242.3482,242.6768,242.3482,242.637,2217.0
2024-08-29 12:10:00,243.46,243.64,243.46,243.62,1100.0,242.4179,242.5972,242.4179,242.5773,1100.0
2024-08-29 12:15:00,243.59,243.82,243.01,243.14,7071.0,242.5474,242.7764,241.9699,242.0993,7071.0
2024-08-29 12:20:00,243.29,243.49,243.22,243.45,4237.0,242.2487,242.4478,242.179,242.408,4237.0
2024-08-29 12:25:00,243.43,243.45,243.09,243.35,1732.0,242.3881,242.408,242.0495,242.3084,1732.0
2024-08-29 12:30:00,243.34,243.44,243.29,243.44,982.0,242.2985,242.398,242.2487,242.398,982.0
2024-08-29 12:35:00,243.69,243.69,243.51,243.51,1967.0,242.647,242.647,242.4677,242.4677,1967.0
2024-08-29 12:40:00,243.6,243.63,243.39,243.55,800.0,242.5573,242.5872,242.3482,242.5076,800.0
2024-08-29 12:45:00,243.31,243.72,243.31,243.4,3560.0,242.2686,242.6768,242.2686,242.3582,3560.0
2024-08-29 12:50:00,243.22,243.22,242.51,242.62,2800.0,242.179,242.179,241.472,241.5815,2800.0
2024-08-29 12:55:00,242.68,243.04,242.63,242.94,2784.0,241.6413,241.9997,241.5915,241.9002,2784.0
2024-08-29 13:00:00,242.84,242.86,242.48,242.64,2656.0,241.8006,241.8205,241.4421,241.6014,2656.0
2024-08-29 13:05:00,242.88,243.04,242.6,242.74,2427.0,241.8404,241.9997,241.5616,241.701,2427.0
2024-08-29 13:10:00,242.74,242.85,242.28,242.49,3045.0,241.701,241.8106,241.243,241.4521,3045.0
2024-08-29 13:15:00,242.5,242.5,242.28,242.36,1820.0,241.462,241.462,241.243,241.3226,1820.0
2024-08-29 13:20:00,242.44,242.59,242.44,242.57,2214.0,241.4023,241.5517,241.4023,241.5317,2214.0
2024-08-29 13:25:00,242.66,242.69,242.41,242.49,1961.0,241.6214,241.6512,241.3724,241.4521,1961.0
2024-08-29 13:30:00,242.63,242.79,242.52,242.7,3300.0,241.5915,241.7508,241.482,241.6612,3300.0
2024-08-29 13:35:00,242.6,242.88,242.6,242.7,12665.0,241.5616,241.8404,241.5616,241.6612,12665.0
2024-08-29 13:40:00,242.34,242.8,242.21,242.64,7038.0,241.3027,241.7608,241.1733,241.6014,7038.0
2024-08-29 13:45:00,242.61,242.71,242.13,242.37,6583.0,241.5716,241.6711,241.0936,241.3326,6583.0
2024-08-29 13:50:00,242.55,242.98,242.46,242.98,2800.0,241.5118,241.94,241.4222,241.94,2800.0
2024-08-29 13:55:00,242.88,243.26,242.81,243.26,4492.0,241.8404,242.2188,241.7707,242.2188,4492.0
2024-08-29 14:00:00,243.19,243.21,242.29,242.73,5285.0,242.1491,242.169,241.2529,241.6911,5285.0
2024-08-29 14:05:00,242.63,242.68,242.32,242.48,12298.0,241.5915,241.6413,241.2828,241.4421,12298.0
2024-08-29 14:10:00,242.48,242.48,241.87,242.35,9260.0,241.4421,241.4421,240.8347,241.3127,9260.0
2024-08-29 14:15:00,242.27,242.27,241.72,241.74,5049.0,241.233,241.233,240.6854,240.7053,5049.0
2024-08-29 14:20:00,241.63,242.02,241.59,241.94,2416.0,240.5958,240.9841,240.5559,240.9044,2416.0
2024-08-29 14:25:00,242.11,242.11,240.4,240.57,13315.0,241.0737,241.0737,239.371,239.5403,13315.0
2024-08-29 14:30:00,240.49,240.49,239.63,239.63,26435.0,239.4607,239.4607,238.6043,238.6043,26435.0
2024-08-29 14:35:00,239.77,240.05,238.62,238.98,25380.0,238.7437,239.0225,237.5987,237.9571,25380.0
2024-08-29 14:40:00,238.94,239.34,237.62,238.02,27643.0,237.9173,238.3156,236.6029,237.0012,27643.0
2024-08-29 14:45:00,238.03,238.53,237.0,238.35,22686.0,237.0112,237.509,235.9856,237.3298,22686.0
2024-08-29 14:50:00,238.3,238.49,237.4,238.49,10670.0,237.28,237.4692,236.3839,237.4692,10670.0
2024-08-29 14:55:00,238.75,239.04,238.12,238.27,8958.0,237.7281,238.0169,237.1008,237.2502,8958.0
2024-08-29 15:00:00,238.3,238.53,237.71,238.31,13114.0,237.28,237.509,236.6926,237.29,13114.0
2024-08-29 15:05:00,238.17,238.5,237.56,237.6,5100.0,237.1506,237.4792,236.5432,236.583,5100.0
2024-08-29 15:10:00,237.79,237.81,236.78,237.14,11147.0,236.7722,236.7921,235.7665,236.125,11147.0
2024-08-29 15:15:00,237.22,238.18,237.08,237.41,9364.0,236.2046,237.1605,236.0652,236.3938,9364.0
2024-08-29 15:20:00,237.47,237.71,236.98,237.65,7437.0,236.4536,236.6926,235.9657,236.6328,7437.0
2024-08-29 15:25:00,237.79,238.33,237.5,237.95,10743.0,236.7722,237.3099,236.4834,236.9315,10743.0
2024-08-29 15:30:00,237.85,238.52,237.46,238.06,15600.0,236.832,237.4991,236.4436,237.0411,15600.0
2024-08-29 15:35:00,237.98,239.23,237.98,238.88,11782.0,236.9614,238.206,236.9614,237.8575,11782.0
2024-08-29 15:40:00,238.97,239.28,238.75,239.1,8523.0,237.9472,238.2558,237.7281,238.0766,8523.0
2024-08-29 15:45:00,238.98,239.1,238.14,238.24,12571.0,237.9571,238.0766,237.1207,237.2203,12571.0
2024-08-29 15:50:00,238.25,238.8,237.48,237.57,32942.0,237.2302,237.7779,236.4635,236.5531,32942.0
2024-08-29 15:55:00,237.62,238.39,237.56,238.04,72485.0,236.6029,237.3696,236.5432,237.0211,72485.0
2024-08-30 09:30:00,242.28,242.9,240.86,241.51,26724.0,241.243,241.8603,239.8291,240.4763,26724.0
2024-08-30 09:35:00,241.53,242.48,241.19,241.56,37928.0,240.4962,241.4421,240.1577,240.5261,37928.0
2024-08-30 09:40:00,241.48,242.84,241.48,242.5,15782.0,240.4464,241.8006,240.4464,241.462,15782.0
2024-08-30 09:45:00,242.78,243.31,242.53,243.27,14802.0,241.7408,242.2686,241.4919,242.2288,14802.0
2024-08-30 09:50:00,243.2,243.88,242.36,243.53,26972.0,242.1591,242.8361,241.3226,242.4876,26972.0
2024-08-30 09:55:00,243.53,244.0,243.06,243.9,24198.0,242.4876,242.9556,242.0197,242.8561,24198.0
2024-08-30 10:00:00,244.0,244.56,243.73,243.73,14796.0,242.9556,243.5132,242.6868,242.6868,14796.0
2024-08-30 10:05:00,243.7,243.72,242.7,242.7,13437.0,242.6569,242.6768,241.6612,241.6612,13437.0
2024-08-30 10:10:00,242.93,243.32,242.55,242.78,21375.0,241.8902,242.2785,241.5118,241.7408,21375.0
2024-08-30 10:15:00,242.76,243.03,242.28,242.71,8760.0,241.7209,241.9898,241.243,241.6711,8760.0
2024-08-30 10:20:00,242.67,242.67,241.87,242.19,4666.0,241.6313,241.6313,240.8347,241.1534,4666.0
2024-08-30 10:25:00,242.23,242.23,241.56,242.05,7270.0,241.1932,241.1932,240.5261,241.014,7270.0
2024-08-30 10:30:00,242.3,242.75,242.24,242.66,2791.0,241.2629,241.711,241.2032,241.6214,2791.0
2024-08-30 10:35:00,242.58,243.25,242.58,243.12,2848.0,241.5417,242.2088,241.5417,242.0794,2848.0
2024-08-30 10:40:00,243.04,243.52,242.2,242.2,7477.0,241.9997,242.4777,241.1633,241.1633,7477.0
2024-08-30 10:45:00,242.47,242.66,242.15,242.6,1484.0,241.4322,241.6214,241.1135,241.5616,1484.0
2024-08-30 10:50:00,242.98,243.03,242.34,242.41,1916.0,241.94,241.9898,241.3027,241.3724,1916.0
2024-08-30 10:55:00,242.35,242.47,240.79,241.01,7761.0,241.3127,241.4322,239.7594,239.9784,7761.0
2024-08-30 11:00:00,240.71,241.69,240.53,241.59,4089.0,239.6797,240.6555,239.5005,240.5559,4089.0
2024-08-30 11:05:00,241.62,241.62,241.1,241.53,4712.0,240.5858,240.5858,240.068,240.4962,4712.0
2024-08-30 11:10:00,241.72,241.72,241.56,241.56,462.0,240.6854,240.6854,240.5261,240.5261,462.0
2024-08-30 11:15:00,241.32,241.32,240.59,240.72,2413.0,240.2871,240.2871,239.5602,239.6897,2413.0
2024-08-30 11:20:00,240.56,240.68,240.35,240.68,1117.0,239.5304,239.6498,239.3213,239.6498,1117.0
2024-08-30 11:25:00,240.57,240.82,240.29,240.78,2567.0,239.5403,239.7892,239.2615,239.7494,2567.0
2024-08-30 11:30:00,240.56,240.57,239.74,240.57,12164.0,239.5304,239.5403,238.7139,239.5403,12164.0
2024-08-30 11:35:00,240.54,240.74,240.42,240.74,1554.0,239.5104,239.7096,239.391,239.7096,1554.0
2024-08-30 11:40:00,240.97,241.05,240.73,240.73,900.0,239.9386,240.0183,239.6996,239.6996,900.0
2024-08-30 11:45:00,240.87,240.87,240.49,240.51,2700.0,239.839,239.839,239.4607,239.4806,2700.0
2024-08-30 11:50:00,240.34,241.05,240.34,240.94,3600.0,239.3113,240.0183,239.3113,239.9087,3600.0
2024-08-30 11:55:00,240.97,241.02,240.52,240.77,3710.0,239.9386,239.9884,239.4905,239.7395,3710.0
2024-08-30 12:00:00,240.47,240.5,239.79,240.47,4923.0,239.4407,239.4706,238.7636,239.4407,4923.0
2024-08-30 12:05:00,240.77,240.98,240.74,240.95,1760.0,239.7395,239.9486,239.7096,239.9187,1760.0
2024-08-30 12:10:00,240.96,241.25,240.85,240.89,3037.0,239.9286,240.2174,239.8191,239.8589,3037.0
2024-08-30 12:15:00,240.96,241.37,240.83,241.21,2400.0,239.9286,240.3369,239.7992,240.1776,2400.0
2024-08-30 12:20:00,241.08,241.08,240.85,240.92,1410.0,240.0481,240.0481,239.8191,239.8888,1410.0
2024-08-30 12:25:00,240.84,241.05,240.22,240.27,7560.0,239.8092,240.0183,239.1918,239.2416,7560.0
2024-08-30 12:30:00,240.28,240.32,239.64,239.74,3336.0,239.2516,239.2914,238.6143,238.7139,3336.0
2024-08-30 12:35:00,239.87,239.94,239.38,239.79,1884.0,238.8433,238.913,238.3554,238.7636,1884.0
2024-08-30 12:40:00,239.77,239.77,239.52,239.76,1700.0,238.7437,238.7437,238.4948,238.7338,1700.0
2024-08-30 12:45:00,239.61,239.74,239.5,239.5,4024.0,238.5844,238.7139,238.4749,238.4749,4024.0
2024-08-30 12:50:00,240.14,240.5,240.14,240.42,2529.0,239.1121,239.4706,239.1121,239.391,2529.0
2024-08-30 12:55:00,240.69,240.8,240.67,240.74,1297.0,239.6598,239.7693,239.6399,239.7096,1297.0
2024-08-30 13:00:00,240.76,241.27,240.59,241.04,3941.0,239.7295,240.2373,239.5602,240.0083,3941.0
2024-08-30 13:05:00,241.01,241.02,240.83,240.83,1000.0,239.9784,239.9884,239.7992,239.7992,1000.0
2024-08-30 13:10:00,241.0,241.12,240.94,240.94,600.0,239.9685,240.088,239.9087,239.9087,600.0
2024-08-30 13:15:00,240.87,240.87,240.5,240.5,1775.0,239.839,239.839,239.4706,239.4706,1775.0
2024-08-30 13:20:00,240.57,240.68,240.34,240.34,700.0,239.5403,239.6498,239.3113,239.3113,700.0
2024-08-30 13:25:00,240.72,240.72,240.52,240.52,500.0,239.6897,239.6897,239.4905,239.4905,500.0
2024-08-30 13:30:00,240.51,240.79,240.51,240.56,502.0,239.4806,239.7594,239.4806,239.5304,502.0
2024-08-30 13:35:00,240.55,240.82,240.55,240.63,1375.0,239.5204,239.7892,239.5204,239.6001,1375.0
2024-08-30 13:40:00,240.67,240.73,240.54,240.63,954.0,239.6399,239.6996,239.5104,239.6001,954.0
2024-08-30 13:45:00,240.4,240.61,240.4,240.61,2114.0,239.371,239.5801,239.371,239.5801,2114.0
2024-08-30 13:50:00,240.43,240.53,240.43,240.47,800.0,239.4009,239.5005,239.4009,239.4407,800.0
2024-08-30 13:55:00,240.63,240.63,240.07,240.07,1400.0,239.6001,239.6001,239.0424,239.0424,1400.0
2024-08-30 14:00:00,240.07,240.07,240.07,240.07,0.0,239.0424,239.0424,239.0424,239.0424,0.0
2024-08-30 14:05:00,240.29,240.34,240.2,240.28,600.0,239.2615,239.3113,239.1719,239.2516,600.0
2024-08-30 14:10:00,240.32,240.62,240.27,240.5,400.0,239.2914,239.5901,239.2416,239.4706,400.0
2024-08-30 14:15:00,240.65,240.67,240.54,240.66,1000.0,239.62,239.6399,239.5104,239.6299,1000.0
2024-08-30 14:20:00,240.63,240.74,240.61,240.67,1536.0,239.6001,239.7096,239.5801,239.6399,1536.0
2024-08-30 14:25:00,240.88,240.88,240.78,240.78,741.0,239.849,239.849,239.7494,239.7494,741.0
2024-08-30 14:30:00,240.75,241.01,240.75,240.97,1724.0,239.7195,239.9784,239.7195,239.9386,1724.0
2024-08-30 14:35:00,241.12,241.23,241.03,241.23,3965.0,240.088,240.1975,239.9983,240.1975,3965.0
2024-08-30 14:40:00,241.28,241.56,241.21,241.21,953.0,240.2473,240.5261,240.1776,240.1776,953.0
2024-08-30 14:45:00,241.31,241.46,241.31,241.46,400.0,240.2771,240.4265,240.2771,240.4265,400.0
2024-08-30 14:50:00,241.65,241.95,241.63,241.9,1739.0,240.6157,240.9144,240.5958,240.8646,1739.0
2024-08-30 14:55:00,241.67,241.73,241.58,241.6,900.0,240.6356,240.6953,240.546,240.5659,900.0
2024-08-30 15:00:00,241.68,241.86,241.59,241.59,3700.0,240.6456,240.8248,240.5559,240.5559,3700.0
2024-08-30 15:05:00,241.59,241.79,241.5,241.53,1369.0,240.5559,240.7551,240.4663,240.4962,1369.0
2024-08-30 15:10:00,241.54,241.54,240.88,241.25,2531.0,240.5062,240.5062,239.849,240.2174,2531.0
2024-08-30 15:15:00,241.19,241.51,241.19,241.48,1875.0,240.1577,240.4763,240.1577,240.4464,1875.0
2024-08-30 15:20:00,241.64,242.08,241.53,242.03,5257.0,240.6057,241.0438,240.4962,240.9941,5257.0
2024-08-30 15:25:00,242.0,242.15,241.82,242.11,21033.0,240.9642,241.1135,240.785,241.0737,21033.0
2024-08-30 15:30:00,242.15,242.28,241.42,241.51,12816.0,241.1135,241.243,240.3867,240.4763,12816.0
2024-08-30 15:35:00,241.48,241.62,241.27,241.53,3363.0,240.4464,240.5858,240.2373,240.4962,3363.0
2024-08-30 15:40:00,241.51,241.63,241.22,241.35,5698.0,240.4763,240.5958,240.1875,240.317,5698.0
2024-08-30 15:45:00,241.36,241.36,241.01,241.2,4151.0,240.3269,240.3269,239.9784,240.1676,4151.0
2024-08-30 15:50:00,241.26,242.66,241.26,242.31,25891.0,240.2274,241.6214,240.2274,241.2729,25891.0
2024-08-30 15:55:00,242.31,243.54,242.31,243.33,43925.0,241.2729,242.4976,241.2729,242.2885,43925.0
2024-09-03 09:30:00,238.61,238.78,235.79,236.18,39230.0,237.5887,237.758,234.7808,235.1691,39230.0
2024-09-03 09:35:00,236.31,236.31,234.65,234.65,23403.0,235.2985,235.2985,233.6456,233.6456,23403.0
2024-09-03 09:40:00,234.64,234.67,233.22,234.3,21466.0,233.6357,233.6656,232.2218,233.2971,21466.0
2024-09-03 09:45:00,234.24,234.83,233.58,234.83,15294.0,233.2374,233.8249,232.5802,233.8249,15294.0
2024-09-03 09:50:00,234.75,234.75,232.81,233.06,13789.0,233.7452,233.7452,231.8135,232.0625,13789.0
2024-09-03 09:55:00,233.06,233.68,232.84,233.26,8547.0,232.0625,232.6798,231.8434,232.2616,8547.0
2024-09-03 10:00:00,233.08,233.91,232.2,233.01,29950.0,232.0824,232.9088,231.2061,232.0127,29950.0
2024-09-03 10:05:00,233.1,233.24,232.33,233.11,16046.0,232.1023,232.2417,231.3356,232.1122,16046.0
2024-09-03 10:10:00,233.14,233.2,232.05,232.16,21302.0,232.1421,232.2019,231.0568,231.1663,21302.0
2024-09-03 10:15:00,232.24,232.64,231.99,232.34,23571.0,231.246,231.6443,230.997,231.3455,23571.0
2024-09-03 10:20:00,232.15,232.52,231.93,232.3,19072.0,231.1563,231.5248,230.9373,231.3057,19072.0
2024-09-03 10:25:00,232.22,232.54,231.98,232.19,9626.0,231.226,231.5447,230.9871,231.1962,9626.0
2024-09-03 10:30:00,231.97,232.01,230.81,231.0,11398.0,230.9771,231.0169,229.8221,230.0113,11398.0
2024-09-03 10:35:00,231.0,231.1,230.29,230.3,9583.0,230.0113,230.1108,229.3043,229.3143,9583.0
2024-09-03 10:40:00,230.32,230.82,229.82,229.85,18861.0,229.3342,229.832,228.8363,228.8662,18861.0
2024-09-03 10:45:00,229.91,230.11,228.76,228.76,9908.0,228.9259,229.1251,227.7809,227.7809,9908.0
2024-09-03 10:50:00,228.7,229.4,228.7,229.05,18762.0,227.7211,228.4181,227.7211,228.0696,18762.0
2024-09-03 10:55:00,229.19,229.4,228.65,228.65,9324.0,228.209,228.4181,227.6713,227.6713,9324.0
2024-09-03 11:00:00,228.69,229.92,228.3,229.76,44142.0,227.7112,228.9359,227.3228,228.7766,44142.0
2024-09-03 11:05:00,229.75,230.09,229.44,229.61,51580.0,228.7666,229.1052,228.4579,228.6272,51580.0
2024-09-03 11:10:00,229.66,230.65,229.63,230.35,24477.0,228.677,229.6628,228.6471,229.3641,24477.0
2024-09-03 11:15:00,230.42,230.78,230.0,230.16,11347.0,229.4338,229.7922,229.0156,229.1749,11347.0
2024-09-03 11:20:00,230.34,230.48,229.71,229.84,8945.0,229.3541,229.4935,228.7268,228.8562,8945.0
2024-09-03 11:25:00,229.89,230.06,229.51,229.65,15582.0,228.906,229.0753,228.5276,228.667,15582.0
2024-09-03 11:30:00,229.75,229.76,229.3,229.45,8961.0,228.7666,228.7766,228.3185,228.4679,8961.0
2024-09-03 11:35:00,229.68,230.09,229.63,229.86,5944.0,228.6969,229.1052,228.6471,228.8762,5944.0
2024-09-03 11:40:00,229.6,229.6,228.91,228.92,7844.0,228.6173,228.6173,227.9302,227.9402,7844.0
2024-09-03 11:45:00,229.01,229.28,228.8,228.96,4700.0,228.0298,228.2986,227.8207,227.98,4700.0
2024-09-03 11:50:00,229.06,229.22,228.74,229.14,6700.0,228.0796,228.2389,227.7609,228.1592,6700.0
2024-09-03 11:55:00,229.13,229.16,228.59,228.6,14068.0,228.1493,228.1791,227.6116,227.6215,14068.0
2024-09-03 12:00:00,228.66,229.47,228.66,229.39,6808.0,227.6813,228.4878,227.6813,228.4082,6808.0
2024-09-03 12:05:00,229.25,229.25,228.44,228.65,3518.0,228.2688,228.2688,227.4622,227.6713,3518.0
2024-09-03 12:10:00,228.55,229.0,228.32,229.0,14109.0,227.5718,228.0198,227.3427,228.0198,14109.0
2024-09-03 12:15:00,228.94,229.38,228.94,229.11,4568.0,227.9601,228.3982,227.9601,228.1294,4568.0
2024-09-03 12:20:00,228.89,228.99,228.53,228.53,1598.0,227.9103,228.0099,227.5518,227.5518,1598.0
2024-09-03 12:25:00,228.44,228.61,228.33,228.61,2313.0,227.4622,227.6315,227.3527,227.6315,2313.0
2024-09-03 12:30:00,228.45,228.71,228.38,228.51,1356.0,227.4722,227.7311,227.4025,227.5319,1356.0
2024-09-03 12:35:00,228.34,228.83,228.27,228.68,3982.0,227.3627,227.8506,227.293,227.7012,3982.0
2024-09-03 12:40:00,228.61,228.71,228.45,228.64,2443.0,227.6315,227.7311,227.4722,227.6614,2443.0
2024-09-03 12:45:00,228.58,228.65,228.26,228.65,3780.0,227.6016,227.6713,227.283,227.6713,3780.0
2024-09-03 12:50:00,228.6,228.63,228.16,228.4,2728.0,227.6215,227.6514,227.1834,227.4224,2728.0
2024-09-03 12:55:00,228.44,228.53,227.9,227.9,13481.0,227.4622,227.5518,226.9245,226.9245,13481.0
2024-09-03 13:00:00,227.87,228.26,227.87,228.18,4169.0,226.8947,227.283,226.8947,227.2033,4169.0
2024-09-03 13:05:00,228.13,228.46,228.13,228.19,2969.0,227.1536,227.4821,227.1536,227.2133,2969.0
2024-09-03 13:10:00,228.26,228.26,227.67,227.71,4315.0,227.283,227.283,226.6955,226.7354,4315.0
2024-09-03 13:15:00,227.74,227.91,227.59,227.87,14356.0,226.7652,226.9345,226.6159,226.8947,14356.0
2024-09-03 13:20:00,227.9,228.32,227.8,228.12,2995.0,226.9245,227.3427,226.825,227.1436,2995.0
2024-09-03 13:25:00,228.17,228.35,228.11,228.34,4678.0,227.1934,227.3726,227.1336,227.3627,4678.0
2024-09-03 13:30:00,228.33,228.36,227.5,227.7,7845.0,227.3527,227.3826,226.5263,226.7254,7845.0
2024-09-03 13:35:00,227.7,227.99,227.46,227.99,11909.0,226.7254,227.0142,226.4864,227.0142,11909.0
2024-09-03 13:40:00,227.96,227.96,227.34,227.55,6686.0,226.9843,226.9843,226.3669,226.576,6686.0
2024-09-03 13:45:00,227.5,227.6,227.21,227.21,5658.0,226.5263,226.6258,226.2375,226.2375,5658.0
2024-09-03 13:50:00,227.2,227.44,227.16,227.42,14410.0,226.2275,226.4665,226.1877,226.4466,14410.0
2024-09-03 13:55:00,227.43,227.55,226.92,227.04,10532.0,226.4566,226.576,225.9487,226.0682,10532.0
2024-09-03 14:00:00,227.07,227.11,226.22,226.43,7453.0,226.0981,226.1379,225.2517,225.4608,7453.0
2024-09-03 14:05:00,226.52,226.67,226.09,226.17,14413.0,225.5504,225.6998,225.1223,225.2019,14413.0
2024-09-03 14:10:00,226.25,226.49,226.0,226.19,5193.0,225.2816,225.5206,225.0327,225.2219,5193.0
2024-09-03 14:15:00,226.11,226.24,225.91,225.98,8829.0,225.1422,225.2716,224.9431,225.0128,8829.0
2024-09-03 14:20:00,226.12,226.28,225.62,225.75,13552.0,225.1522,225.3115,224.6543,224.7837,13552.0
2024-09-03 14:25:00,225.74,225.82,225.46,225.55,14800.0,224.7738,224.8534,224.495,224.5846,14800.0
2024-09-03 14:30:00,225.66,226.56,225.43,226.33,36100.0,224.6941,225.5903,224.4651,225.3613,36100.0
2024-09-03 14:35:00,226.43,226.46,225.95,226.13,16115.0,225.4608,225.4907,224.9829,225.1621,16115.0
2024-09-03 14:40:00,226.01,226.16,225.6,225.6,11088.0,225.0426,225.192,224.6344,224.6344,11088.0
2024-09-03 14:45:00,225.62,226.14,225.43,226.01,23310.0,224.6543,225.1721,224.4651,225.0426,23310.0
2024-09-03 14:50:00,226.03,226.1,225.84,225.87,5613.0,225.0625,225.1322,224.8734,224.9032,5613.0
2024-09-03 14:55:00,225.93,226.33,225.93,226.14,4891.0,224.963,225.3613,224.963,225.1721,4891.0
2024-09-03 15:00:00,226.56,226.91,226.46,226.76,14007.0,225.5903,225.9388,225.4907,225.7894,14007.0
2024-09-03 15:05:00,226.74,227.03,226.33,226.39,18725.0,225.7695,226.0583,225.3613,225.421,18725.0
2024-09-03 15:10:00,226.36,226.63,226.24,226.44,10783.0,225.3911,225.66,225.2716,225.4708,10783.0
2024-09-03 15:15:00,226.24,226.28,225.93,226.18,8734.0,225.2716,225.3115,224.963,225.2119,8734.0
2024-09-03 15:20:00,226.21,226.36,225.89,225.91,4842.0,225.2418,225.3911,224.9231,224.9431,4842.0
2024-09-03 15:25:00,225.95,226.01,225.63,225.79,9384.0,224.9829,225.0426,224.6643,224.8236,9384.0
2024-09-03 15:30:00,225.77,226.02,225.16,225.16,14027.0,224.8037,225.0526,224.1963,224.1963,14027.0
2024-09-03 15:35:00,225.09,225.45,224.99,225.28,21308.0,224.1266,224.485,224.027,224.3158,21308.0
2024-09-03 15:40:00,225.23,225.23,224.55,224.85,25081.0,224.266,224.266,223.5889,223.8876,25081.0
2024-09-03 15:45:00,224.93,224.93,223.81,224.61,33429.0,223.9673,223.9673,222.852,223.6486,33429.0
2024-09-03 15:50:00,224.71,224.98,224.24,224.97,56473.0,223.7482,224.017,223.2802,224.0071,56473.0
2024-09-03 15:55:00,224.97,225.41,224.61,225.05,164759.0,224.0071,224.4452,223.6486,224.0867,164759.0
2024-09-04 09:30:00,221.94,224.0,221.47,223.82,52196.0,220.99,223.0412,220.5221,222.862,52196.0
2024-09-04 09:35:00,223.91,223.91,222.04,222.19,34825.0,222.9516,222.9516,221.0896,221.239,34825.0
2024-09-04 09:40:00,222.27,224.29,221.94,223.85,38182.0,221.3186,223.33,220.99,222.8919,38182.0
2024-09-04 09:45:00,223.96,225.56,223.5,225.22,19195.0,223.0014,224.5946,222.5434,224.256,19195.0
2024-09-04 09:50:00,225.17,225.22,224.22,225.19,20938.0,224.2062,224.256,223.2603,224.2261,20938.0
2024-09-04 09:55:00,225.28,225.37,224.32,224.61,16146.0,224.3158,224.4054,223.3599,223.6486,16146.0
2024-09-04 10:00:00,224.55,224.55,221.81,223.88,39548.0,223.5889,223.5889,220.8606,222.9217,39548.0
2024-09-04 10:05:00,223.81,225.28,223.2,225.28,25096.0,222.852,224.3158,222.2447,224.3158,25096.0
2024-09-04 10:10:00,225.2,226.22,224.81,225.14,16217.0,224.2361,225.2517,223.8478,224.1764,16217.0
2024-09-04 10:15:00,225.19,225.55,224.43,224.52,10954.0,224.2261,224.5846,223.4694,223.559,10954.0
2024-09-04 10:20:00,224.29,225.12,224.15,224.94,13703.0,223.33,224.1564,223.1906,223.9772,13703.0
2024-09-04 10:25:00,225.12,225.48,224.61,225.07,12436.0,224.1564,224.5149,223.6486,224.1067,12436.0
2024-09-04 10:30:00,225.25,226.88,225.17,226.87,30829.0,224.2859,225.9089,224.2062,225.8989,30829.0
2024-09-04 10:35:00,226.74,227.49,226.46,227.02,20091.0,225.7695,226.5163,225.4907,226.0483,20091.0
2024-09-04 10:40:00,227.07,227.5,226.94,227.38,10722.0,226.0981,226.5263,225.9686,226.4068,10722.0
2024-09-04 10:45:00,227.19,227.38,226.42,226.69,6531.0,226.2176,226.4068,225.4509,225.7197,6531.0
2024-09-04 10:50:00,226.67,227.16,226.61,226.82,4130.0,225.6998,226.1877,225.6401,225.8492,4130.0
2024-09-04 10:55:00,227.06,227.87,227.06,227.87,2400.0,226.0881,226.8947,226.0881,226.8947,2400.0
2024-09-04 11:00:00,227.88,228.29,227.76,228.25,5136.0,226.9046,227.3129,226.7851,227.273,5136.0
2024-09-04 11:05:00,228.32,228.57,227.49,227.5,7738.0,227.3427,227.5917,226.5163,226.5263,7738.0
2024-09-04 11:10:00,227.46,227.94,226.98,226.98,5777.0,226.4864,226.9644,226.0085,226.0085,5777.0
2024-09-04 11:15:00,226.89,227.06,226.49,227.0,2987.0,225.9189,226.0881,225.5206,226.0284,2987.0
2024-09-04 11:20:00,227.28,227.28,226.55,226.84,1834.0,226.3072,226.3072,225.5803,225.8691,1834.0
2024-09-04 11:25:00,226.62,226.72,226.0,226.0,4990.0,225.65,225.7496,225.0327,225.0327,4990.0
2024-09-04 11:30:00,226.08,226.21,225.44,225.97,7183.0,225.1123,225.2418,224.4751,225.0028,7183.0
2024-09-04 11:35:00,225.9,226.09,225.66,225.72,4224.0,224.9331,225.1223,224.6941,224.7539,4224.0
2024-09-04 11:40:00,225.55,225.63,225.23,225.23,2584.0,224.5846,224.6643,224.266,224.266,2584.0
2024-09-04 11:45:00,225.44,225.97,225.44,225.88,4469.0,224.4751,225.0028,224.4751,224.9132,4469.0
2024-09-04 11:50:00,225.8,225.8,225.6,225.6,200.0,224.8335,224.8335,224.6344,224.6344,200.0
2024-09-04 11:55:00,226.05,226.05,225.23,225.75,2360.0,225.0825,225.0825,224.266,224.7837,2360.0
2024-09-04 12:00:00,225.65,225.7,225.39,225.39,1637.0,224.6842,224.734,224.4253,224.4253,1637.0
2024-09-04 12:05:00,225.42,225.98,225.42,225.94,2446.0,224.4552,225.0128,224.4552,224.9729,2446.0
2024-09-04 12:10:00,225.99,226.22,225.85,225.85,1752.0,225.0227,225.2517,224.8833,224.8833,1752.0
2024-09-04 12:15:00,226.14,226.61,226.14,226.47,700.0,225.1721,225.6401,225.1721,225.5007,700.0
2024-09-04 12:20:00,226.68,226.72,226.5,226.52,4663.0,225.7098,225.7496,225.5305,225.5504,4663.0
2024-09-04 12:25:00,226.98,226.98,226.8,226.97,705.0,226.0085,226.0085,225.8292,225.9985,705.0
2024-09-04 12:30:00,227.11,227.64,227.11,227.62,1653.0,226.1379,226.6657,226.1379,226.6457,1653.0
2024-09-04 12:35:00,227.76,227.81,227.52,227.71,2326.0,226.7851,226.8349,226.5462,226.7354,2326.0
2024-09-04 12:40:00,227.7,227.72,226.71,226.71,4490.0,226.7254,226.7453,225.7396,225.7396,4490.0
2024-09-04 12:45:00,226.64,226.84,226.48,226.72,3350.0,225.6699,225.8691,225.5106,225.7496,3350.0
2024-09-04 12:50:00,226.76,227.42,226.76,227.27,518.0,225.7894,226.4466,225.7894,226.2972,518.0
2024-09-04 12:55:00,227.16,227.55,227.16,227.53,586.0,226.1877,226.576,226.1877,226.5561,586.0
2024-09-04 13:00:00,227.53,227.53,227.13,227.26,2364.0,226.5561,226.5561,226.1578,226.2873,2364.0
2024-09-04 13:05:00,227.27,227.68,227.22,227.63,3986.0,226.2972,226.7055,226.2475,226.6557,3986.0
2024-09-04 13:10:00,227.64,227.73,227.51,227.51,2108.0,226.6657,226.7553,226.5362,226.5362,2108.0
2024-09-04 13:15:00,227.3,227.3,227.09,227.22,1506.0,226.3271,226.3271,226.118,226.2475,1506.0
2024-09-04 13:20:00,227.62,227.77,227.18,227.24,1602.0,226.6457,226.7951,226.2076,226.2674,1602.0
2024-09-04 13:25:00,227.27,227.27,227.01,227.02,1200.0,226.2972,226.2972,226.0383,226.0483,1200.0
2024-09-04 13:30:00,226.92,227.07,226.8,227.0,1234.0,225.9487,226.0981,225.8292,226.0284,1234.0
2024-09-04 13:35:00,227.06,227.4,227.01,227.07,2186.0,226.0881,226.4267,226.0383,226.0981,2186.0
2024-09-04 13:40:00,227.24,227.24,226.95,227.01,749.0,226.2674,226.2674,225.9786,226.0383,749.0
2024-09-04 13:45:00,226.73,227.32,226.73,227.13,2343.0,225.7595,226.347,225.7595,226.1578,2343.0
2024-09-04 13:50:00,226.98,226.98,226.57,226.66,1799.0,226.0085,226.0085,225.6002,225.6898,1799.0
2024-09-04 13:55:00,226.75,226.89,226.49,226.59,1300.0,225.7795,225.9189,225.5206,225.6201,1300.0
2024-09-04 14:00:00,226.62,226.62,226.18,226.18,2113.0,225.65,225.65,225.2119,225.2119,2113.0
2024-09-04 14:05:00,226.05,226.64,226.0,226.56,7169.0,225.0825,225.6699,225.0327,225.5903,7169.0
2024-09-04 14:10:00,226.55,226.6,226.05,226.56,3914.0,225.5803,225.6301,225.0825,225.5903,3914.0
2024-09-04 14:15:00,226.37,226.71,226.2,226.37,1285.0,225.4011,225.7396,225.2318,225.4011,1285.0
2024-09-04 14:20:00,226.03,226.3,225.78,226.3,8495.0,225.0625,225.3314,224.8136,225.3314,8495.0
2024-09-04 14:25:00,226.24,226.51,226.24,226.5,1457.0,225.2716,225.5405,225.2716,225.5305,1457.0
2024-09-04 14:30:00,226.47,226.47,225.81,225.83,1746.0,225.5007,225.5007,224.8435,224.8634,1746.0
2024-09-04 14:35:00,225.82,225.82,224.9,224.9,15047.0,224.8534,224.8534,223.9374,223.9374,15047.0
2024-09-04 14:40:00,225.06,225.27,224.76,224.77,2128.0,224.0967,224.3058,223.798,223.8079,2128.0
2024-09-04 14:45:00,224.66,224.88,224.48,224.52,5058.0,223.6984,223.9175,223.5192,223.559,5058.0
2024-09-04 14:50:00,224.53,224.59,224.11,224.53,3805.0,223.569,223.6287,223.1508,223.569,3805.0
2024-09-04 14:55:00,224.55,224.67,224.1,224.1,1425.0,223.5889,223.7084,223.1408,223.1408,1425.0
2024-09-04 15:00:00,224.07,224.41,223.98,224.0,4500.0,223.1109,223.4495,223.0213,223.0412,4500.0
2024-09-04 15:05:00,224.02,224.29,223.42,223.54,9316.0,223.0611,223.33,222.4637,222.5832,9316.0
2024-09-04 15:10:00,223.53,223.81,223.43,223.69,9940.0,222.5732,222.852,222.4737,222.7326,9940.0
2024-09-04 15:15:00,223.69,224.1,223.69,223.77,3475.0,222.7326,223.1408,222.7326,222.8122,3475.0
2024-09-04 15:20:00,223.75,224.29,223.75,224.21,7330.0,222.7923,223.33,222.7923,223.2503,7330.0
2024-09-04 15:25:00,224.17,224.52,223.78,224.46,8894.0,223.2105,223.559,222.8222,223.4993,8894.0
2024-09-04 15:30:00,224.42,224.6,224.14,224.27,6184.0,223.4594,223.6387,223.1806,223.3101,6184.0
2024-09-04 15:35:00,224.22,224.41,223.93,224.32,5070.0,223.2603,223.4495,222.9715,223.3599,5070.0
2024-09-04 15:40:00,224.29,225.08,224.29,224.67,13051.0,223.33,224.1166,223.33,223.7084,13051.0
2024-09-04 15:45:00,224.6,224.74,224.21,224.61,7187.0,223.6387,223.7781,223.2503,223.6486,7187.0
2024-09-04 15:50:00,224.61,225.57,224.49,224.92,32413.0,223.6486,224.6045,223.5291,223.9573,32413.0
2024-09-04 15:55:00,224.95,225.26,224.48,224.61,50396.0,223.9872,224.2958,223.5192,223.6486,50396.0
2024-09-05 09:30:00,222.08,223.43,221.76,222.73,25331.0,221.1295,222.4737,220.8108,221.7767,25331.0
2024-09-05 09:35:00,222.79,225.48,222.79,224.86,15074.0,221.8364,224.5149,221.8364,223.8976,15074.0
2024-09-05 09:40:00,224.98,225.08,224.14,224.42,8848.0,224.017,224.1166,223.1806,223.4594,8848.0
2024-09-05 09:45:00,224.71,225.62,224.2,224.62,11878.0,223.7482,224.6543,223.2404,223.6586,11878.0
2024-09-05 09:50:00,224.84,225.16,224.29,225.11,8097.0,223.8776,224.1963,223.33,224.1465,8097.0
2024-09-05 09:55:00,225.36,225.91,225.25,225.7,3586.0,224.3954,224.9431,224.2859,224.734,3586.0
2024-09-05 10:00:00,225.75,227.2,225.75,226.74,17029.0,224.7837,226.2275,224.7837,225.7695,17029.0
2024-09-05 10:05:00,226.51,227.43,226.24,226.71,9212.0,225.5405,226.4566,225.2716,225.7396,9212.0
2024-09-05 10:10:00,226.95,226.95,225.55,225.71,9229.0,225.9786,225.9786,224.5846,224.7439,9229.0
2024-09-05 10:15:00,225.66,226.38,225.38,226.09,6499.0,224.6941,225.411,224.4153,225.1223,6499.0
2024-09-05 10:20:00,226.24,227.58,226.22,227.27,3984.0,225.2716,226.6059,225.2517,226.2972,3984.0
2024-09-05 10:25:00,227.39,227.72,226.51,226.66,7317.0,226.4167,226.7453,225.5405,225.6898,7317.0
2024-09-05 10:30:00,226.71,226.99,226.29,226.29,4100.0,225.7396,226.0184,225.3214,225.3214,4100.0
2024-09-05 10:35:00,226.8,226.86,226.39,226.71,1900.0,225.8292,225.889,225.421,225.7396,1900.0
2024-09-05 10:40:00,226.51,226.63,225.84,225.84,4571.0,225.5405,225.66,224.8734,224.8734,4571.0
2024-09-05 10:45:00,225.75,225.98,225.09,225.17,12444.0,224.7837,225.0128,224.1266,224.2062,12444.0
2024-09-05 10:50:00,224.84,225.24,224.81,225.24,4195.0,223.8776,224.2759,223.8478,224.2759,4195.0
2024-09-05 10:55:00,225.45,225.6,225.02,225.02,3378.0,224.485,224.6344,224.0569,224.0569,3378.0
2024-09-05 11:00:00,224.93,225.05,223.83,224.07,6862.0,223.9673,224.0867,222.872,223.1109,6862.0
2024-09-05 11:05:00,224.17,224.95,224.01,224.95,6055.0,223.2105,223.9872,223.0512,223.9872,6055.0
2024-09-05 11:10:00,224.92,224.92,224.09,224.2,2675.0,223.9573,223.9573,223.1308,223.2404,2675.0
2024-09-05 11:15:00,224.49,224.83,224.39,224.53,5887.0,223.5291,223.8677,223.4296,223.569,5887.0
2024-09-05 11:20:00,224.58,224.72,223.89,224.04,3828.0,223.6187,223.7582,222.9317,223.0811,3828.0
2024-09-05 11:25:00,223.87,223.87,223.0,223.0,4629.0,222.9118,222.9118,222.0455,222.0455,4629.0
2024-09-05 11:30:00,223.0,223.11,222.64,223.08,5096.0,222.0455,222.155,221.6871,222.1252,5096.0
2024-09-05 11:35:00,223.09,223.75,223.09,223.69,1600.0,222.1351,222.7923,222.1351,222.7326,1600.0
2024-09-05 11:40:00,223.65,223.98,223.46,223.56,8354.0,222.6927,223.0213,222.5035,222.6031,8354.0
2024-09-05 11:45:00,223.66,224.03,223.45,223.79,8565.0,222.7027,223.0711,222.4936,222.8321,8565.0
2024-09-05 11:50:00,223.34,224.0,223.32,223.68,5771.0,222.3841,223.0412,222.3641,222.7226,5771.0
2024-09-05 11:55:00,223.7,223.71,223.19,223.3,2000.0,222.7425,222.7525,222.2347,222.3442,2000.0
2024-09-05 12:00:00,223.39,224.32,223.36,224.21,6003.0,222.4338,223.3599,222.404,223.2503,6003.0
2024-09-05 12:05:00,224.02,224.74,224.02,224.64,3600.0,223.0611,223.7781,223.0611,223.6785,3600.0
2024-09-05 12:10:00,224.4,224.41,224.03,224.08,1800.0,223.4395,223.4495,223.0711,223.1209,1800.0
2024-09-05 12:15:00,224.21,224.28,223.93,224.28,1856.0,223.2503,223.32,222.9715,223.32,1856.0
2024-09-05 12:20:00,224.19,224.92,224.19,224.89,2480.0,223.2304,223.9573,223.2304,223.9274,2480.0
2024-09-05 12:25:00,224.83,225.22,224.83,225.15,2703.0,223.8677,224.256,223.8677,224.1863,2703.0
2024-09-05 12:30:00,225.07,225.12,224.78,224.87,2800.0,224.1067,224.1564,223.8179,223.9075,2800.0
2024-09-05 12:35:00,224.89,225.11,224.87,224.87,1300.0,223.9274,224.1465,223.9075,223.9075,1300.0
2024-09-05 12:40:00,224.93,225.21,224.93,225.18,1800.0,223.9673,224.2461,223.9673,224.2162,1800.0
2024-09-05 12:45:00,225.17,225.17,224.71,224.83,800.0,224.2062,224.2062,223.7482,223.8677,800.0
2024-09-05 12:50:00,224.6,224.6,224.28,224.28,2277.0,223.6387,223.6387,223.32,223.32,2277.0
2024-09-05 12:55:00,224.47,224.86,224.47,224.85,5743.0,223.5092,223.8976,223.5092,223.8876,5743.0
2024-09-05 13:00:00,224.55,224.69,224.39,224.45,1400.0,223.5889,223.7283,223.4296,223.4893,1400.0
2024-09-05 13:05:00,224.32,224.38,223.97,224.13,6162.0,223.3599,223.4196,223.0114,223.1707,6162.0
2024-09-05 13:10:00,224.14,224.35,224.11,224.14,1650.0,223.1806,223.3897,223.1508,223.1806,1650.0
2024-09-05 13:15:00,223.99,224.26,223.77,224.26,1833.0,223.0313,223.3001,222.8122,223.3001,1833.0
2024-09-05 13:20:00,224.24,224.24,224.07,224.07,740.0,223.2802,223.2802,223.1109,223.1109,740.0
2024-09-05 13:25:00,224.05,224.09,223.57,223.57,1100.0,223.091,223.1308,222.6131,222.6131,1100.0
2024-09-05 13:30:00,223.53,223.92,223.53,223.92,500.0,222.5732,222.9616,222.5732,222.9616,500.0
2024-09-05 13:35:00,224.05,224.61,224.05,224.32,1618.0,223.091,223.6486,223.091,223.3599,1618.0
2024-09-05 13:40:00,224.42,225.06,224.42,225.06,2179.0,223.4594,224.0967,223.4594,224.0967,2179.0
2024-09-05 13:45:00,225.13,225.62,225.1,225.46,4212.0,224.1664,224.6543,224.1365,224.495,4212.0
2024-09-05 13:50:00,225.14,225.32,225.1,225.1,3239.0,224.1764,224.3556,224.1365,224.1365,3239.0
2024-09-05 13:55:00,225.14,225.39,225.12,225.39,6318.0,224.1764,224.4253,224.1564,224.4253,6318.0
2024-09-05 14:00:00,225.47,225.65,224.91,224.95,5051.0,224.5049,224.6842,223.9473,223.9872,5051.0
2024-09-05 14:05:00,224.98,225.0,224.84,224.92,2788.0,224.017,224.037,223.8776,223.9573,2788.0
2024-09-05 14:10:00,224.89,225.06,224.66,224.66,5025.0,223.9274,224.0967,223.6984,223.6984,5025.0
2024-09-05 14:15:00,224.73,225.13,224.73,224.98,2243.0,223.7681,224.1664,223.7681,224.017,2243.0
2024-09-05 14:20:00,225.07,225.18,224.78,224.78,998.0,224.1067,224.2162,223.8179,223.8179,998.0
2024-09-05 14:25:00,224.74,224.85,224.61,224.79,1351.0,223.7781,223.8876,223.6486,223.8279,1351.0
2024-09-05 14:30:00,224.89,225.0,224.76,224.78,2722.0,223.9274,224.037,223.798,223.8179,2722.0
2024-09-05 14:35:00,224.79,224.88,224.73,224.81,1050.0,223.8279,223.9175,223.7681,223.8478,1050.0
2024-09-05 14:40:00,224.82,224.82,224.67,224.73,1329.0,223.8577,223.8577,223.7084,223.7681,1329.0
2024-09-05 14:45:00,224.77,225.05,224.77,225.05,5626.0,223.8079,224.0867,223.8079,224.0867,5626.0
2024-09-05 14:50:00,225.57,225.57,225.08,225.1,2987.0,224.6045,224.6045,224.1166,224.1365,2987.0
2024-09-05 14:55:00,225.11,225.16,224.72,224.77,1800.0,224.1465,224.1963,223.7582,223.8079,1800.0
2024-09-05 15:00:00,224.74,224.74,224.49,224.67,2318.0,223.7781,223.7781,223.5291,223.7084,2318.0
2024-09-05 15:05:00,224.73,224.73,224.5,224.68,1508.0,223.7681,223.7681,223.5391,223.7183,1508.0
2024-09-05 15:10:00,224.64,224.7,224.44,224.44,3280.0,223.6785,223.7382,223.4793,223.4793,3280.0
2024-09-05 15:15:00,224.33,224.33,223.56,224.02,6859.0,223.3698,223.3698,222.6031,223.0611,6859.0
2024-09-05 15:20:00,224.0,224.2,223.86,224.17,2457.0,223.0412,223.2404,222.9018,223.2105,2457.0
2024-09-05 15:25:00,224.17,224.57,224.17,224.56,3135.0,223.2105,223.6088,223.2105,223.5988,3135.0
2024-09-05 15:30:00,224.49,224.76,224.35,224.69,7591.0,223.5291,223.798,223.3897,223.7283,7591.0
2024-09-05 15:35:00,224.65,224.66,224.13,224.13,4481.0,223.6885,223.6984,223.1707,223.1707,4481.0
2024-09-05 15:40:00,224.16,224.16,223.44,223.56,9470.0,223.2005,223.2005,222.4836,222.6031,9470.0
2024-09-05 15:45:00,223.49,223.69,223.06,223.48,10134.0,222.5334,222.7326,222.1053,222.5235,10134.0
2024-09-05 15:50:00,223.51,223.64,222.72,223.64,31922.0,222.5533,222.6828,221.7667,222.6828,31922.0
2024-09-05 15:55:00,223.56,224.23,223.41,224.23,40533.0,222.6031,223.2702,222.4538,223.2702,40533.0
2024-09-06 09:30:00,223.09,223.6,221.61,222.04,46951.0,222.1351,222.6429,220.6615,221.0896,46951.0
2024-09-06 09:35:00,221.87,222.69,219.64,219.75,18920.0,220.9203,221.7368,218.6999,218.8094,18920.0
2024-09-06 09:40:00,219.88,220.49,218.68,219.94,25743.0,218.9389,219.5463,217.744,218.9986,25743.0
2024-09-06 09:45:00,220.02,220.68,219.6,219.87,15114.0,219.0783,219.7354,218.6601,218.9289,15114.0
2024-09-06 09:50:00,219.87,219.93,218.57,218.57,16671.0,218.9289,218.9887,217.6345,217.6345,16671.0
2024-09-06 09:55:00,218.69,219.68,217.95,218.02,15466.0,217.754,218.7397,217.0171,217.0868,15466.0
2024-09-06 10:00:00,217.98,218.49,217.35,218.41,22613.0,217.047,217.5548,216.4197,217.4752,22613.0
2024-09-06 10:05:00,218.51,219.32,218.1,218.95,15374.0,217.5747,218.3813,217.1665,218.0128,15374.0
2024-09-06 10:10:00,218.76,219.22,217.91,218.67,13887.0,217.8237,218.2817,216.9773,217.734,13887.0
2024-09-06 10:15:00,218.61,218.95,218.42,218.87,14607.0,217.6743,218.0128,217.4851,217.9332,14607.0
2024-09-06 10:20:00,218.98,219.06,217.88,217.88,23223.0,218.0427,218.1224,216.9474,216.9474,23223.0
2024-09-06 10:25:00,217.91,217.94,216.97,216.97,22340.0,216.9773,217.0072,216.0413,216.0413,22340.0
2024-09-06 10:30:00,216.86,217.49,216.42,216.43,14274.0,215.9318,216.5591,215.4937,215.5036,14274.0
2024-09-06 10:35:00,216.31,216.93,216.02,216.53,11169.0,215.3841,216.0015,215.0954,215.6032,11169.0
2024-09-06 10:40:00,216.54,216.54,215.39,215.5,11080.0,215.6132,215.6132,214.4681,214.5776,11080.0
2024-09-06 10:45:00,215.54,215.84,215.4,215.55,9770.0,214.6174,214.9162,214.478,214.6274,9770.0
2024-09-06 10:50:00,215.43,215.72,214.79,214.79,19419.0,214.5079,214.7967,213.8707,213.8707,19419.0
2024-09-06 10:55:00,214.79,215.18,214.46,215.18,18903.0,213.8707,214.259,213.5421,214.259,18903.0
2024-09-06 11:00:00,215.26,217.3,215.2,215.82,31336.0,214.3386,216.3699,214.2789,214.8962,31336.0
2024-09-06 11:05:00,215.67,216.3,215.11,215.32,26382.0,214.7469,215.3742,214.1893,214.3984,26382.0
2024-09-06 11:10:00,215.39,215.85,215.23,215.84,8813.0,214.4681,214.9261,214.3088,214.9162,8813.0
2024-09-06 11:15:00,215.58,215.7,214.53,214.75,17443.0,214.6573,214.7768,213.6118,213.8308,17443.0
2024-09-06 11:20:00,214.91,215.28,214.65,215.23,14057.0,213.9901,214.3586,213.7313,214.3088,14057.0
2024-09-06 11:25:00,215.08,215.18,214.82,214.91,3409.0,214.1594,214.259,213.9005,213.9901,3409.0
2024-09-06 11:30:00,215.05,215.58,214.9,215.1,6750.0,214.1295,214.6573,213.9802,214.1793,6750.0
2024-09-06 11:35:00,215.17,215.17,214.67,214.94,4248.0,214.249,214.249,213.7512,214.02,4248.0
2024-09-06 11:40:00,215.02,215.08,214.37,214.43,13601.0,214.0997,214.1594,213.4525,213.5122,13601.0
2024-09-06 11:45:00,214.55,214.63,214.15,214.31,6975.0,213.6317,213.7113,213.2334,213.3927,6975.0
2024-09-06 11:50:00,214.39,214.39,213.7,214.14,8428.0,213.4724,213.4724,212.7853,213.2234,8428.0
2024-09-06 11:55:00,214.23,214.56,214.01,214.01,14100.0,213.3131,213.6416,213.094,213.094,14100.0
2024-09-06 12:00:00,213.95,214.35,213.72,213.72,7831.0,213.0342,213.4325,212.8052,212.8052,7831.0
2024-09-06 12:05:00,213.71,214.46,213.6,214.11,6756.0,212.7953,213.5421,212.6857,213.1936,6756.0
2024-09-06 12:10:00,214.27,214.38,213.99,214.06,9219.0,213.3529,213.4624,213.0741,213.1438,9219.0
2024-09-06 12:15:00,214.17,214.39,213.9,214.16,7418.0,213.2533,213.4724,212.9845,213.2433,7418.0
2024-09-06 12:20:00,214.06,214.51,213.98,214.44,10090.0,213.1438,213.5919,213.0641,213.5222,10090.0
2024-09-06 12:25:00,214.5,214.59,213.92,213.92,5983.0,213.5819,213.6715,213.0044,213.0044,5983.0
2024-09-06 12:30:00,214.18,214.61,214.03,214.61,6460.0,213.2633,213.6914,213.1139,213.6914,6460.0
2024-09-06 12:35:00,214.6,215.0,214.2,214.24,7078.0,213.6815,214.0798,213.2832,213.323,7078.0
2024-09-06 12:40:00,214.23,214.45,214.11,214.37,2734.0,213.3131,213.5321,213.1936,213.4525,2734.0
2024-09-06 12:45:00,214.37,214.38,213.77,213.94,6880.0,213.4525,213.4624,212.855,213.0243,6880.0
2024-09-06 12:50:00,213.9,214.02,213.73,213.83,3978.0,212.9845,213.1039,212.8152,212.9148,3978.0
2024-09-06 12:55:00,213.79,214.29,213.74,214.14,5693.0,212.8749,213.3728,212.8251,213.2234,5693.0
2024-09-06 13:00:00,214.06,214.56,213.98,214.46,4050.0,213.1438,213.6416,213.0641,213.5421,4050.0
2024-09-06 13:05:00,214.49,215.23,214.46,215.23,5219.0,213.5719,214.3088,213.5421,214.3088,5219.0
2024-09-06 13:10:00,215.2,215.58,215.12,215.58,3456.0,214.2789,214.6573,214.1992,214.6573,3456.0
2024-09-06 13:15:00,215.5,215.64,215.44,215.52,2222.0,214.5776,214.717,214.5179,214.5975,2222.0
2024-09-06 13:20:00,215.49,216.31,215.49,216.25,8910.0,214.5677,215.3841,214.5677,215.3244,8910.0
2024-09-06 13:25:00,216.27,216.27,215.5,215.52,1946.0,215.3443,215.3443,214.5776,214.5975,1946.0
2024-09-06 13:30:00,215.24,215.37,215.04,215.31,3721.0,214.3187,214.4482,214.1196,214.3884,3721.0
2024-09-06 13:35:00,215.08,215.08,214.7,214.78,1300.0,214.1594,214.1594,213.781,213.8607,1300.0
2024-09-06 13:40:00,214.78,214.78,214.37,214.44,2700.0,213.8607,213.8607,213.4525,213.5222,2700.0
2024-09-06 13:45:00,214.37,214.58,214.26,214.58,1989.0,213.4525,213.6616,213.3429,213.6616,1989.0
2024-09-06 13:50:00,214.48,214.82,214.48,214.82,1579.0,213.562,213.9005,213.562,213.9005,1579.0
2024-09-06 13:55:00,214.86,215.14,214.79,214.91,7062.0,213.9404,214.2192,213.8707,213.9901,7062.0
2024-09-06 14:00:00,214.87,214.94,214.4,214.41,3458.0,213.9503,214.02,213.4823,213.4923,3458.0
2024-09-06 14:05:00,214.5,214.56,214.3,214.43,2194.0,213.5819,213.6416,213.3828,213.5122,2194.0
2024-09-06 14:10:00,214.3,214.58,214.21,214.41,3750.0,213.3828,213.6616,213.2931,213.4923,3750.0
2024-09-06 14:15:00,214.47,214.48,214.12,214.2,6795.0,213.552,213.562,213.2035,213.2832,6795.0
2024-09-06 14:20:00,214.27,214.38,213.89,213.89,2953.0,213.3529,213.4624,212.9745,212.9745,2953.0
2024-09-06 14:25:00,213.94,214.17,213.82,214.17,2732.0,213.0243,213.2533,212.9048,213.2533,2732.0
2024-09-06 14:30:00,214.14,214.31,214.06,214.14,3458.0,213.2234,213.3927,213.1438,213.2234,3458.0
2024-09-06 14:35:00,214.18,214.31,214.06,214.24,5441.0,213.2633,213.3927,213.1438,213.323,5441.0
2024-09-06 14:40:00,214.26,214.75,214.24,214.75,11995.0,213.3429,213.8308,213.323,213.8308,11995.0
2024-09-06 14:45:00,214.73,214.73,214.35,214.7,1885.0,213.8109,213.8109,213.4325,213.781,1885.0
2024-09-06 14:50:00,214.68,214.8,214.43,214.66,1500.0,213.7611,213.8806,213.5122,213.7412,1500.0
2024-09-06 14:55:00,214.84,215.25,214.84,215.0,8359.0,213.9204,214.3287,213.9204,214.0798,8359.0
2024-09-06 15:00:00,215.08,215.62,215.07,215.52,4095.0,214.1594,214.6971,214.1495,214.5975,4095.0
2024-09-06 15:05:00,215.59,215.85,215.43,215.64,5087.0,214.6672,214.9261,214.5079,214.717,5087.0
2024-09-06 15:10:00,215.71,216.01,215.51,215.51,6564.0,214.7867,215.0854,214.5876,214.5876,6564.0
2024-09-06 15:15:00,215.56,215.85,215.54,215.55,5027.0,214.6374,214.9261,214.6174,214.6274,5027.0
2024-09-06 15:20:00,215.59,215.98,215.59,215.72,10092.0,214.6672,215.0556,214.6672,214.7967,10092.0
2024-09-06 15:25:00,215.97,216.38,215.78,216.04,7359.0,215.0456,215.4538,214.8564,215.1153,7359.0
2024-09-06 15:30:00,216.0,216.21,215.7,216.06,13547.0,215.0755,215.2846,214.7768,215.1352,13547.0
2024-09-06 15:35:00,216.01,216.01,215.34,215.51,8510.0,215.0854,215.0854,214.4183,214.5876,8510.0
2024-09-06 15:40:00,215.49,215.77,215.2,215.24,9421.0,214.5677,214.8465,214.2789,214.3187,9421.0
2024-09-06 15:45:00,215.28,215.75,215.28,215.69,28926.0,214.3586,214.8265,214.3586,214.7668,28926.0
2024-09-06 15:50:00,215.69,215.97,214.75,214.98,54547.0,214.7668,215.0456,213.8308,214.0598,54547.0
2024-09-06 15:55:00,214.95,215.05,214.36,214.93,115227.0,214.03,214.1295,213.4425,214.0101,115227.0
2024-09-09 09:30:00,218.46,219.66,218.29,219.27,35311.0,217.5249,218.7198,217.3557,218.3315,35311.0
2024-09-09 09:35:00,219.36,219.68,218.59,219.59,22142.0,218.4211,218.7397,217.6544,218.6501,22142.0
2024-09-09 09:40:00,219.57,219.63,218.89,218.91,13544.0,218.6302,218.6899,217.9531,217.973,13544.0
2024-09-09 09:45:00,219.04,219.17,218.01,218.01,9615.0,218.1025,218.2319,217.0769,217.0769,9615.0
2024-09-09 09:50:00,218.16,219.12,218.16,218.36,6939.0,217.2262,218.1821,217.2262,217.4254,6939.0
2024-09-09 09:55:00,218.44,219.49,218.34,219.44,7552.0,217.505,218.5505,217.4055,218.5008,7552.0
2024-09-09 10:00:00,219.5,219.51,219.01,219.12,5499.0,218.5605,218.5705,218.0726,218.1821,5499.0
2024-09-09 10:05:00,218.91,219.59,218.91,219.59,33566.0,217.973,218.6501,217.973,218.6501,33566.0
2024-09-09 10:10:00,219.64,220.25,219.62,219.97,10305.0,218.6999,219.3073,218.68,219.0285,10305.0
2024-09-09 10:15:00,219.85,219.97,218.4,218.62,10681.0,218.909,219.0285,217.4652,217.6843,10681.0
2024-09-09 10:20:00,218.74,218.86,218.23,218.45,4302.0,217.8037,217.9232,217.2959,217.515,4302.0
2024-09-09 10:25:00,218.6,218.6,218.0,218.13,31540.0,217.6643,217.6643,217.0669,217.1964,31540.0
2024-09-09 10:30:00,218.11,218.15,217.13,217.5,18334.0,217.1764,217.2163,216.2006,216.5691,18334.0
2024-09-09 10:35:00,217.63,217.63,216.54,216.72,6827.0,216.6985,216.6985,215.6132,215.7924,6827.0
2024-09-09 10:40:00,216.74,216.9,216.51,216.51,5328.0,215.8123,215.9716,215.5833,215.5833,5328.0
2024-09-09 10:45:00,216.47,216.74,216.11,216.52,5726.0,215.5435,215.8123,215.185,215.5932,5726.0
2024-09-09 10:50:00,216.59,216.96,216.53,216.83,3883.0,215.6629,216.0314,215.6032,215.9019,3883.0
2024-09-09 10:55:00,216.99,217.22,216.06,216.06,7206.0,216.0612,216.2903,215.1352,215.1352,7206.0
2024-09-09 11:00:00,216.01,216.58,215.79,216.33,5232.0,215.0854,215.653,214.8664,215.4041,5232.0
2024-09-09 11:05:00,216.55,216.78,216.46,216.73,2935.0,215.6231,215.8521,215.5335,215.8023,2935.0
2024-09-09 11:10:00,216.4,216.4,215.96,216.37,4703.0,215.4738,215.4738,215.0356,215.4439,4703.0
2024-09-09 11:15:00,216.21,216.57,216.17,216.56,5801.0,215.2846,215.643,215.2447,215.6331,5801.0
2024-09-09 11:20:00,216.57,216.93,216.3,216.93,7564.0,215.643,216.0015,215.3742,216.0015,7564.0
2024-09-09 11:25:00,217.08,217.62,216.86,217.62,20720.0,216.1509,216.6885,215.9318,216.6885,20720.0
2024-09-09 11:30:00,217.62,217.83,217.4,217.72,20605.0,216.6885,216.8976,216.4695,216.7881,20605.0
2024-09-09 11:35:00,217.55,217.67,217.19,217.46,2980.0,216.6188,216.7383,216.2604,216.5292,2980.0
2024-09-09 11:40:00,217.5,217.75,217.27,217.27,1805.0,216.5691,216.818,216.34,216.34,1805.0
2024-09-09 11:45:00,217.25,217.6,217.25,217.54,2600.0,216.3201,216.6686,216.3201,216.6089,2600.0
2024-09-09 11:50:00,217.55,218.06,217.55,218.06,1200.0,216.6188,217.1267,216.6188,217.1267,1200.0
2024-09-09 11:55:00,218.14,218.56,218.14,218.55,6539.0,217.2063,217.6245,217.2063,217.6146,6539.0
2024-09-09 12:00:00,218.6,218.65,218.26,218.55,2638.0,217.6643,217.7141,217.3258,217.6146,2638.0
2024-09-09 12:05:00,218.39,218.39,218.13,218.39,3779.0,217.4552,217.4552,217.1964,217.4552,3779.0
2024-09-09 12:10:00,218.41,218.57,218.38,218.41,7721.0,217.4752,217.6345,217.4453,217.4752,7721.0
2024-09-09 12:15:00,218.38,218.71,218.28,218.65,10938.0,217.4453,217.7739,217.3457,217.7141,10938.0
2024-09-09 12:20:00,218.6,218.94,218.56,218.83,7995.0,217.6643,218.0029,217.6245,217.8934,7995.0
2024-09-09 12:25:00,218.82,219.07,218.74,219.0,15177.0,217.8834,218.1323,217.8037,218.0626,15177.0
2024-09-09 12:30:00,218.95,219.17,218.9,219.16,22173.0,218.0128,218.2319,217.9631,218.2219,22173.0
2024-09-09 12:35:00,219.15,219.26,218.67,218.67,10322.0,218.212,218.3215,217.734,217.734,10322.0
2024-09-09 12:40:00,218.76,219.06,218.67,219.06,3478.0,217.8237,218.1224,217.734,218.1224,3478.0
2024-09-09 12:45:00,219.09,219.24,219.0,219.13,4750.0,218.1522,218.3016,218.0626,218.1921,4750.0
2024-09-09 12:50:00,219.12,219.5,219.12,219.4,5311.0,218.1821,218.5605,218.1821,218.4609,5311.0
2024-09-09 12:55:00,219.39,219.5,219.35,219.4,5250.0,218.451,218.5605,218.4111,218.4609,5250.0
2024-09-09 13:00:00,219.45,219.48,219.18,219.44,5050.0,218.5107,218.5406,218.2419,218.5008,5050.0
2024-09-09 13:05:00,219.55,219.7,219.52,219.57,4101.0,218.6103,218.7596,218.5804,218.6302,4101.0
2024-09-09 13:10:00,219.63,219.79,219.41,219.45,5625.0,218.6899,218.8493,218.4709,218.5107,5625.0
2024-09-09 13:15:00,219.45,219.61,219.27,219.61,2420.0,218.5107,218.67,218.3315,218.67,2420.0
2024-09-09 13:20:00,219.53,219.53,219.27,219.29,2547.0,218.5904,218.5904,218.3315,218.3514,2547.0
2024-09-09 13:25:00,219.34,219.47,219.3,219.42,1850.0,218.4012,218.5306,218.3613,218.4808,1850.0
2024-09-09 13:30:00,219.36,219.36,218.68,218.68,2550.0,218.4211,218.4211,217.744,217.744,2550.0
2024-09-09 13:35:00,218.75,219.19,218.75,219.19,1200.0,217.8137,218.2518,217.8137,218.2518,1200.0
2024-09-09 13:40:00,219.2,219.2,218.24,218.27,938.0,218.2618,218.2618,217.3059,217.3358,938.0
2024-09-09 13:45:00,218.2,218.77,218.2,218.74,1100.0,217.2661,217.8336,217.2661,217.8037,1100.0
2024-09-09 13:50:00,218.82,219.02,218.75,218.86,2600.0,217.8834,218.0825,217.8137,217.9232,2600.0
2024-09-09 13:55:00,218.83,218.93,218.22,218.31,5953.0,217.8934,217.9929,217.286,217.3756,5953.0
2024-09-09 14:00:00,218.32,218.42,218.09,218.13,4465.0,217.3855,217.4851,217.1565,217.1964,4465.0
2024-09-09 14:05:00,218.14,218.26,218.05,218.22,4646.0,217.2063,217.3258,217.1167,217.286,4646.0
2024-09-09 14:10:00,218.34,218.35,218.08,218.08,1710.0,217.4055,217.4154,217.1466,217.1466,1710.0
2024-09-09 14:15:00,217.98,218.46,217.93,218.38,7350.0,217.047,217.5249,216.9972,217.4453,7350.0
2024-09-09 14:20:00,218.32,218.34,218.17,218.32,2134.0,217.3855,217.4055,217.2362,217.3855,2134.0
2024-09-09 14:25:00,218.29,218.51,218.04,218.06,3334.0,217.3557,217.5747,217.1067,217.1267,3334.0
2024-09-09 14:30:00,218.08,218.09,217.83,218.09,5150.0,217.1466,217.1565,216.8976,217.1565,5150.0
2024-09-09 14:35:00,218.24,218.24,217.55,217.55,22000.0,217.3059,217.3059,216.6188,216.6188,22000.0
2024-09-09 14:40:00,217.55,218.26,217.49,218.26,2193.0,216.6188,217.3258,216.5591,217.3258,2193.0
2024-09-09 14:45:00,218.31,218.44,218.26,218.39,800.0,217.3756,217.505,217.3258,217.4552,800.0
2024-09-09 14:50:00,218.35,218.53,218.35,218.35,2029.0,217.4154,217.5946,217.4154,217.4154,2029.0
2024-09-09 14:55:00,218.23,218.34,218.19,218.34,622.0,217.2959,217.4055,217.2561,217.4055,622.0
2024-09-09 15:00:00,218.32,218.32,217.77,217.77,3800.0,217.3855,217.3855,216.8379,216.8379,3800.0
2024-09-09 15:05:00,217.87,218.21,217.87,218.2,1200.0,216.9375,217.276,216.9375,217.2661,1200.0
2024-09-09 15:10:00,218.25,218.3,218.14,218.18,1400.0,217.3158,217.3656,217.2063,217.2461,1400.0
2024-09-09 15:15:00,218.21,218.37,218.21,218.25,3484.0,217.276,217.4353,217.276,217.3158,3484.0
2024-09-09 15:20:00,218.21,218.44,218.07,218.44,2050.0,217.276,217.505,217.1366,217.505,2050.0
2024-09-09 15:25:00,218.57,219.38,218.57,219.37,3054.0,217.6345,218.441,217.6345,218.431,3054.0
2024-09-09 15:30:00,219.34,219.49,219.13,219.13,4502.0,218.4012,218.5505,218.1921,218.1921,4502.0
2024-09-09 15:35:00,219.15,219.3,218.99,219.02,6381.0,218.212,218.3613,218.0527,218.0825,6381.0
2024-09-09 15:40:00,219.07,219.46,219.07,219.29,17285.0,218.1323,218.5207,218.1323,218.3514,17285.0
2024-09-09 15:45:00,219.25,219.52,219.22,219.29,13156.0,218.3116,218.5804,218.2817,218.3514,13156.0
2024-09-09 15:50:00,219.24,219.48,218.51,219.06,29401.0,218.3016,218.5406,217.5747,218.1224,29401.0
2024-09-09 15:55:00,219.18,219.93,219.12,219.93,31727.0,218.2419,218.9887,218.1821,218.9887,31727.0
2024-09-10 09:30:00,220.49,221.27,219.13,219.13,19636.0,219.5463,220.3229,218.1921,218.1921,19636.0
2024-09-10 09:35:00,219.02,219.59,217.96,218.33,15201.0,218.0825,218.6501,217.0271,217.3955,15201.0
2024-09-10 09:40:00,218.14,218.93,218.14,218.35,3080.0,217.2063,217.9929,217.2063,217.4154,3080.0
2024-09-10 09:45:00,218.98,219.57,218.54,219.13,4567.0,218.0427,218.6302,217.6046,218.1921,4567.0
2024-09-10 09:50:00,218.74,219.29,218.16,219.29,4472.0,217.8037,218.3514,217.2262,218.3514,4472.0
2024-09-10 09:55:00,219.38,220.16,218.86,219.08,4368.0,218.441,219.2177,217.9232,218.1423,4368.0
2024-09-10 10:00:00,218.84,219.65,218.84,219.2,4339.0,217.9033,218.7099,217.9033,218.2618,4339.0
2024-09-10 10:05:00,219.16,219.98,218.76,219.62,10883.0,218.2219,219.0384,217.8237,218.68,10883.0
2024-09-10 10:10:00,219.59,219.7,217.58,217.85,10395.0,218.6501,218.7596,216.6487,216.9176,10395.0
2024-09-10 10:15:00,217.92,218.48,217.43,218.22,13259.0,216.9873,217.5449,216.4994,217.286,13259.0
2024-09-10 10:20:00,218.35,218.48,218.12,218.25,5126.0,217.4154,217.5449,217.1864,217.3158,5126.0
2024-09-10 10:25:00,218.49,219.7,218.49,219.63,3584.0,217.5548,218.7596,217.5548,218.6899,3584.0
2024-09-10 10:30:00,219.63,219.63,218.98,219.1,1657.0,218.6899,218.6899,218.0427,218.1622,1657.0
2024-09-10 10:35:00,219.3,219.39,218.91,219.16,4675.0,218.3613,218.451,217.973,218.2219,4675.0
2024-09-10 10:40:00,218.97,218.97,218.4,218.47,6083.0,218.0328,218.0328,217.4652,217.5349,6083.0
2024-09-10 10:45:00,218.37,218.9,218.37,218.9,1944.0,217.4353,217.9631,217.4353,217.9631,1944.0
2024-09-10 10:50:00,218.33,218.71,218.33,218.71,342.0,217.3955,217.7739,217.3955,217.7739,342.0
2024-09-10 10:55:00,218.5,218.71,218.5,218.53,650.0,217.5648,217.7739,217.5648,217.5946,650.0
2024-09-10 11:00:00,218.75,218.98,218.53,218.69,1416.0,217.8137,218.0427,217.5946,217.754,1416.0
2024-09-10 11:05:00,218.64,218.79,218.36,218.75,7427.0,217.7042,217.8535,217.4254,217.8137,7427.0
2024-09-10 11:10:00,218.81,219.18,218.8,219.18,3959.0,217.8734,218.2419,217.8635,218.2419,3959.0
2024-09-10 11:15:00,219.26,219.54,219.2,219.33,1739.0,218.3215,218.6003,218.2618,218.3912,1739.0
2024-09-10 11:20:00,219.28,219.35,219.1,219.1,2101.0,218.3414,218.4111,218.1622,218.1622,2101.0
2024-09-10 11:25:00,219.52,219.52,219.31,219.31,4340.0,218.5804,218.5804,218.3713,218.3713,4340.0
2024-09-10 11:30:00,219.32,219.51,219.21,219.29,7749.0,218.3813,218.5705,218.2717,218.3514,7749.0
2024-09-10 11:35:00,219.17,219.18,218.43,218.52,2750.0,218.2319,218.2419,217.4951,217.5847,2750.0
2024-09-10 11:40:00,218.52,218.7,218.37,218.39,6112.0,217.5847,217.7639,217.4353,217.4552,6112.0
2024-09-10 11:45:00,218.26,218.46,218.2,218.3,5004.0,217.3258,217.5249,217.2661,217.3656,5004.0
2024-09-10 11:50:00,218.16,218.16,217.5,217.67,3040.0,217.2262,217.2262,216.5691,216.7383,3040.0
2024-09-10 11:55:00,217.64,217.65,216.94,216.96,2700.0,216.7085,216.7184,216.0115,216.0314,2700.0
2024-09-10 12:00:00,216.76,217.09,216.53,216.95,6933.0,215.8322,216.1608,215.6032,216.0214,6933.0
2024-09-10 12:05:00,216.95,217.54,216.95,217.38,11922.0,216.0214,216.6089,216.0214,216.4496,11922.0
2024-09-10 12:10:00,217.29,217.45,217.03,217.03,2712.0,216.36,216.5193,216.1011,216.1011,2712.0
2024-09-10 12:15:00,216.99,217.78,216.86,217.78,3532.0,216.0612,216.8479,215.9318,216.8479,3532.0
2024-09-10 12:20:00,217.74,217.89,217.68,217.89,1934.0,216.808,216.9574,216.7483,216.9574,1934.0
2024-09-10 12:25:00,217.94,217.94,217.41,217.57,900.0,217.0072,217.0072,216.4794,216.6388,900.0
2024-09-10 12:30:00,217.51,217.66,217.49,217.49,800.0,216.579,216.7284,216.5591,216.5591,800.0
2024-09-10 12:35:00,217.57,217.85,217.52,217.85,967.0,216.6388,216.9176,216.589,216.9176,967.0
2024-09-10 12:40:00,218.07,218.34,218.07,218.34,1900.0,217.1366,217.4055,217.1366,217.4055,1900.0
2024-09-10 12:45:00,218.25,218.25,218.07,218.07,267.0,217.3158,217.3158,217.1366,217.1366,267.0
2024-09-10 12:50:00,218.21,218.63,218.11,218.59,2374.0,217.276,217.6942,217.1764,217.6544,2374.0
2024-09-10 12:55:00,218.58,218.6,218.32,218.38,500.0,217.6444,217.6643,217.3855,217.4453,500.0
2024-09-10 13:00:00,218.02,218.22,217.99,218.22,700.0,217.0868,217.286,217.057,217.286,700.0
2024-09-10 13:05:00,218.25,218.5,218.25,218.5,1479.0,217.3158,217.5648,217.3158,217.5648,1479.0
2024-09-10 13:10:00,218.75,219.43,218.75,219.28,2592.0,217.8137,218.4908,217.8137,218.3414,2592.0
2024-09-10 13:15:00,219.29,219.5,219.27,219.31,3487.0,218.3514,218.5605,218.3315,218.3713,3487.0
2024-09-10 13:20:00,219.42,219.42,218.9,219.35,11844.0,218.4808,218.4808,217.9631,218.4111,11844.0
2024-09-10 13:25:00,219.38,219.49,219.07,219.13,9870.0,218.441,218.5505,218.1323,218.1921,9870.0
2024-09-10 13:30:00,219.24,219.31,219.24,219.31,1740.0,218.3016,218.3713,218.3016,218.3713,1740.0
2024-09-10 13:35:00,219.3,219.47,219.26,219.34,3120.0,218.3613,218.5306,218.3215,218.4012,3120.0
2024-09-10 13:40:00,219.36,219.54,219.36,219.44,2682.0,218.4211,218.6003,218.4211,218.5008,2682.0
2024-09-10 13:45:00,219.57,219.66,219.35,219.65,7816.0,218.6302,218.7198,218.4111,218.7099,7816.0
2024-09-10 13:50:00,219.61,220.01,219.61,219.97,5203.0,218.67,219.0683,218.67,219.0285,5203.0
2024-09-10 13:55:00,219.87,219.9,219.58,219.73,4500.0,218.9289,218.9588,218.6402,218.7895,4500.0
2024-09-10 14:00:00,219.82,220.55,219.82,220.37,8081.0,218.8791,219.606,218.8791,219.4268,8081.0
2024-09-10 14:05:00,220.34,220.38,220.16,220.36,1900.0,219.3969,219.4367,219.2177,219.4168,1900.0
2024-09-10 14:10:00,220.49,220.86,220.49,220.78,7519.0,219.5463,219.9147,219.5463,219.835,7519.0
2024-09-10 14:15:00,220.97,221.0,220.69,220.79,9682.0,220.0242,220.0541,219.7454,219.845,9682.0
2024-09-10 14:20:00,220.75,220.84,220.33,220.59,7800.0,219.8051,219.8948,219.3869,219.6458,7800.0
2024-09-10 14:25:00,220.57,220.88,220.42,220.8,5728.0,219.6259,219.9346,219.4766,219.8549,5728.0
2024-09-10 14:30:00,220.83,221.13,220.74,220.89,6800.0,219.8848,220.1835,219.7952,219.9445,6800.0
2024-09-10 14:35:00,220.9,220.95,220.69,220.95,4800.0,219.9545,220.0043,219.7454,220.0043,4800.0
2024-09-10 14:40:00,221.05,221.22,220.94,221.09,7501.0,220.1039,220.2731,219.9943,220.1437,7501.0
2024-09-10 14:45:00,221.07,221.25,220.97,221.04,13024.0,220.1238,220.303,220.0242,220.0939,13024.0
2024-09-10 14:50:00,221.03,221.08,220.78,221.04,10783.0,220.0839,220.1337,219.835,220.0939,10783.0
2024-09-10 14:55:00,221.01,221.08,220.72,220.81,5888.0,220.064,220.1337,219.7753,219.8649,5888.0
2024-09-10 15:00:00,220.74,220.8,220.64,220.79,900.0,219.7952,219.8549,219.6956,219.845,900.0
2024-09-10 15:05:00,220.79,221.02,220.73,221.01,600.0,219.845,220.074,219.7852,220.064,600.0
2024-09-10 15:10:00,220.97,221.1,220.96,221.04,1850.0,220.0242,220.1536,220.0142,220.0939,1850.0
2024-09-10 15:15:00,221.02,221.02,220.77,220.77,2605.0,220.074,220.074,219.8251,219.8251,2605.0
2024-09-10 15:20:00,220.82,221.21,220.82,221.21,2023.0,219.8748,220.2632,219.8748,220.2632,2023.0
2024-09-10 15:25:00,221.19,221.67,221.19,221.65,3601.0,220.2433,220.7212,220.2433,220.7013,3601.0
2024-09-10 15:30:00,221.63,222.1,221.54,221.99,6600.0,220.6814,221.1494,220.5918,221.0398,6600.0
2024-09-10 15:35:00,221.98,221.98,221.51,221.65,4896.0,221.0299,221.0299,220.5619,220.7013,4896.0
2024-09-10 15:40:00,221.71,221.97,221.58,221.58,21221.0,220.761,221.0199,220.6316,220.6316,21221.0
2024-09-10 15:45:00,221.61,221.89,221.51,221.87,10893.0,220.6615,220.9403,220.5619,220.9203,10893.0
2024-09-10 15:50:00,221.8,221.8,221.16,221.39,36314.0,220.8506,220.8506,220.2134,220.4424,36314.0
2024-09-10 15:55:00,221.53,222.11,221.53,222.1,33330.0,220.5818,221.1593,220.5818,221.1494,33330.0
2024-09-11 09:30:00,223.74,225.32,223.33,224.03,40746.0,222.7823,224.3556,222.3741,223.0711,40746.0
2024-09-11 09:35:00,224.06,225.76,224.04,225.02,34184.0,223.101,224.7937,223.0811,224.0569,34184.0
2024-09-11 09:40:00,224.96,225.69,224.57,225.25,11596.0,223.9971,224.724,223.6088,224.2859,11596.0
2024-09-11 09:45:00,225.31,225.39,223.67,223.86,22887.0,224.3456,224.4253,222.7126,222.9018,22887.0
2024-09-11 09:50:00,223.89,223.98,222.61,222.9,21025.0,222.9317,223.0213,221.6572,221.9459,21025.0
2024-09-11 09:55:00,222.96,223.31,222.36,222.74,13212.0,222.0057,222.3542,221.4083,221.7866,13212.0
2024-09-11 10:00:00,223.0,223.62,222.02,223.3,12549.0,222.0455,222.6629,221.0697,222.3442,12549.0
2024-09-11 10:05:00,223.22,223.25,222.49,222.78,5141.0,222.2646,222.2944,221.5377,221.8265,5141.0
2024-09-11 10:10:00,222.32,222.91,221.41,221.41,11345.0,221.3684,221.9559,220.4623,220.4623,11345.0
2024-09-11 10:15:00,221.43,221.55,220.85,221.39,6765.0,220.4822,220.6017,219.9047,220.4424,6765.0
2024-09-11 10:20:00,221.24,222.03,221.09,221.91,10293.0,220.293,221.0797,220.1437,220.9602,10293.0
2024-09-11 10:25:00,221.8,222.48,221.7,221.7,11364.0,220.8506,221.5277,220.7511,220.7511,11364.0
2024-09-11 10:30:00,221.64,221.64,220.66,220.71,6468.0,220.6913,220.6913,219.7155,219.7653,6468.0
2024-09-11 10:35:00,220.69,221.31,220.39,220.56,3900.0,219.7454,220.3627,219.4467,219.616,3900.0
2024-09-11 10:40:00,220.34,220.65,219.9,220.13,9041.0,219.3969,219.7056,218.9588,219.1878,9041.0
2024-09-11 10:45:00,220.39,220.4,219.47,219.99,9308.0,219.4467,219.4566,218.5306,219.0484,9308.0
2024-09-11 10:50:00,219.69,220.15,219.49,220.15,2578.0,218.7497,219.2077,218.5505,219.2077,2578.0
2024-09-11 10:55:00,220.15,221.07,219.87,221.0,4781.0,219.2077,220.1238,218.9289,220.0541,4781.0
2024-09-11 11:00:00,220.97,220.98,220.38,220.85,7253.0,220.0242,220.0342,219.4367,219.9047,7253.0
2024-09-11 11:05:00,220.97,221.95,220.96,221.44,6045.0,220.0242,221.0,220.0142,220.4922,6045.0
2024-09-11 11:10:00,221.38,222.47,221.34,222.47,6686.0,220.4324,221.5178,220.3926,221.5178,6686.0
2024-09-11 11:15:00,222.49,222.51,222.13,222.22,6300.0,221.5377,221.5576,221.1792,221.2689,6300.0
2024-09-11 11:20:00,222.26,222.26,221.53,222.01,7185.0,221.3087,221.3087,220.5818,221.0597,7185.0
2024-09-11 11:25:00,221.95,222.39,221.95,222.11,5522.0,221.0,221.4381,221.0,221.1593,5522.0
2024-09-11 11:30:00,222.13,222.66,222.04,222.35,3356.0,221.1792,221.707,221.0896,221.3983,3356.0
2024-09-11 11:35:00,222.4,223.69,222.34,223.68,6921.0,221.4481,222.7326,221.3883,222.7226,6921.0
2024-09-11 11:40:00,223.6,224.26,223.5,224.16,6994.0,222.6429,223.3001,222.5434,223.2005,6994.0
2024-09-11 11:45:00,224.3,224.46,223.93,224.04,6415.0,223.3399,223.4993,222.9715,223.0811,6415.0
2024-09-11 11:50:00,224.06,224.15,223.68,223.87,4622.0,223.101,223.1906,222.7226,222.9118,4622.0
2024-09-11 11:55:00,223.7,224.18,222.92,224.18,5841.0,222.7425,223.2205,221.9659,223.2205,5841.0
2024-09-11 12:00:00,224.1,225.14,224.1,225.14,5035.0,223.1408,224.1764,223.1408,224.1764,5035.0
2024-09-11 12:05:00,225.26,225.75,224.92,224.92,5234.0,224.2958,224.7837,223.9573,223.9573,5234.0
2024-09-11 12:10:00,225.15,225.43,224.98,225.43,4098.0,224.1863,224.4651,224.017,224.4651,4098.0
2024-09-11 12:15:00,225.7,226.06,225.43,226.06,8221.0,224.734,225.0924,224.4651,225.0924,8221.0
2024-09-11 12:20:00,226.14,226.6,225.81,226.09,7059.0,225.1721,225.6301,224.8435,225.1223,7059.0
2024-09-11 12:25:00,226.33,226.66,226.09,226.66,3032.0,225.3613,225.6898,225.1223,225.6898,3032.0
2024-09-11 12:30:00,226.72,226.87,226.21,226.22,4800.0,225.7496,225.8989,225.2418,225.2517,4800.0
2024-09-11 12:35:00,226.06,226.46,225.99,226.46,3727.0,225.0924,225.4907,225.0227,225.4907,3727.0
2024-09-11 12:40:00,226.51,226.56,225.68,225.9,3150.0,225.5405,225.5903,224.714,224.9331,3150.0
2024-09-11 12:45:00,225.86,226.04,225.33,225.43,6350.0,224.8933,225.0725,224.3655,224.4651,6350.0
2024-09-11 12:50:00,225.54,226.0,225.49,225.99,4664.0,224.5746,225.0327,224.5249,225.0227,4664.0
2024-09-11 12:55:00,226.15,226.15,225.43,225.96,4819.0,225.182,225.182,224.4651,224.9928,4819.0
2024-09-11 13:00:00,226.0,226.81,225.86,226.49,5426.0,225.0327,225.8392,224.8933,225.5206,5426.0
2024-09-11 13:05:00,226.47,227.08,226.45,226.61,4962.0,225.5007,226.108,225.4807,225.6401,4962.0
2024-09-11 13:10:00,226.69,227.25,226.69,227.04,7476.0,225.7197,226.2773,225.7197,226.0682,7476.0
2024-09-11 13:15:00,227.17,227.41,227.03,227.18,6268.0,226.1977,226.4366,226.0583,226.2076,6268.0
2024-09-11 13:20:00,227.13,227.29,226.86,227.27,4590.0,226.1578,226.3172,225.889,226.2972,4590.0
2024-09-11 13:25:00,227.4,228.0,227.4,227.85,9702.0,226.4267,227.0241,226.4267,226.8748,9702.0
2024-09-11 13:30:00,227.9,228.09,227.61,227.92,4330.0,226.9245,227.1137,226.6358,226.9445,4330.0
2024-09-11 13:35:00,227.85,228.1,227.78,227.92,2354.0,226.8748,227.1237,226.8051,226.9445,2354.0
2024-09-11 13:40:00,228.01,228.26,227.93,228.26,4609.0,227.0341,227.283,226.9544,227.283,4609.0
2024-09-11 13:45:00,228.27,229.08,228.27,229.08,6028.0,227.293,228.0995,227.293,228.0995,6028.0
2024-09-11 13:50:00,229.0,229.16,228.59,228.6,5299.0,228.0198,228.1791,227.6116,227.6215,5299.0
2024-09-11 13:55:00,228.44,228.76,228.25,228.76,3400.0,227.4622,227.7809,227.273,227.7809,3400.0
2024-09-11 14:00:00,228.72,229.12,228.67,229.12,3775.0,227.741,228.1393,227.6912,228.1393,3775.0
2024-09-11 14:05:00,229.0,229.33,228.95,229.25,4857.0,228.0198,228.3484,227.97,228.2688,4857.0
2024-09-11 14:10:00,229.3,229.6,229.3,229.31,7369.0,228.3185,228.6173,228.3185,228.3285,7369.0
2024-09-11 14:15:00,229.32,229.55,228.95,229.23,11154.0,228.3385,228.5675,227.97,228.2488,11154.0
2024-09-11 14:20:00,229.32,229.75,229.32,229.69,6878.0,228.3385,228.7666,228.3385,228.7069,6878.0
2024-09-11 14:25:00,229.69,230.66,229.5,230.61,8616.0,228.7069,229.6727,228.5177,229.6229,8616.0
2024-09-11 14:30:00,230.67,231.0,230.51,230.96,12425.0,229.6827,230.0113,229.5234,229.9714,12425.0
2024-09-11 14:35:00,230.93,231.26,230.61,231.18,8311.0,229.9416,230.2702,229.6229,230.1905,8311.0
2024-09-11 14:40:00,231.19,231.7,231.12,231.28,18040.0,230.2005,230.7083,230.1308,230.2901,18040.0
2024-09-11 14:45:00,231.2,231.26,230.57,230.75,16707.0,230.2104,230.2702,229.5831,229.7623,16707.0
2024-09-11 14:50:00,230.8,230.81,230.08,230.08,16339.0,229.8121,229.8221,229.0952,229.0952,16339.0
2024-09-11 14:55:00,230.12,230.7,230.1,230.59,26400.0,229.135,229.7126,229.1151,229.603,26400.0
2024-09-11 15:00:00,230.57,230.57,229.81,229.94,9508.0,229.5831,229.5831,228.8264,228.9558,9508.0
2024-09-11 15:05:00,230.17,230.97,230.17,230.87,10451.0,229.1848,229.9814,229.1848,229.8818,10451.0
2024-09-11 15:10:00,230.88,231.24,230.67,231.24,5319.0,229.8918,230.2502,229.6827,230.2502,5319.0
2024-09-11 15:15:00,231.24,231.67,230.95,231.4,7321.0,230.2502,230.6784,229.9615,230.4096,7321.0
2024-09-11 15:20:00,231.43,231.71,231.23,231.71,12150.0,230.4394,230.7182,230.2403,230.7182,12150.0
2024-09-11 15:25:00,231.64,232.01,231.62,232.0,14038.0,230.6485,231.0169,230.6286,231.007,14038.0
2024-09-11 15:30:00,232.0,232.53,231.8,232.53,11781.0,231.007,231.5347,230.8078,231.5347,11781.0
2024-09-11 15:35:00,232.54,232.54,231.95,232.1,24981.0,231.5447,231.5447,230.9572,231.1066,24981.0
2024-09-11 15:40:00,232.18,232.25,231.52,231.91,34141.0,231.1862,231.2559,230.529,230.9174,34141.0
2024-09-11 15:45:00,231.98,232.72,231.95,232.69,39903.0,230.9871,231.7239,230.9572,231.694,39903.0
2024-09-11 15:50:00,232.62,233.12,232.01,233.05,78077.0,231.6243,232.1222,231.0169,232.0525,78077.0
2024-09-11 15:55:00,233.08,233.69,233.08,233.22,115037.0,232.0824,232.6898,232.0824,232.2218,115037.0
2024-09-12 09:30:00,232.57,232.57,230.08,231.63,81051.0,231.5746,231.5746,229.0952,230.6386,81051.0
2024-09-12 09:35:00,231.66,232.29,230.82,231.89,39676.0,230.6684,231.2957,229.832,230.8975,39676.0
2024-09-12 09:40:00,231.93,232.74,231.85,232.39,8249.0,230.9373,231.7438,230.8576,231.3953,8249.0
2024-09-12 09:45:00,232.37,232.51,230.43,230.57,41522.0,231.3754,231.5148,229.4437,229.5831,41522.0
2024-09-12 09:50:00,230.48,231.93,230.02,231.93,20443.0,229.4935,230.9373,229.0355,230.9373,20443.0
2024-09-12 09:55:00,231.91,232.42,231.01,232.31,17580.0,230.9174,231.4252,230.0212,231.3157,17580.0
2024-09-12 10:00:00,232.42,232.63,231.76,231.76,7114.0,231.4252,231.6343,230.768,230.768,7114.0
2024-09-12 10:05:00,231.81,232.2,231.49,232.06,2916.0,230.8178,231.2061,230.4992,231.0667,2916.0
2024-09-12 10:10:00,232.15,233.4,232.07,233.15,10217.0,231.1563,232.401,231.0767,232.1521,10217.0
2024-09-12 10:15:00,233.23,233.81,232.98,233.59,14142.0,232.2317,232.8092,231.9828,232.5902,14142.0
2024-09-12 10:20:00,233.56,234.46,233.49,233.99,17970.0,232.5603,233.4565,232.4906,232.9885,17970.0
2024-09-12 10:25:00,234.1,234.58,234.1,234.54,11604.0,233.098,233.5759,233.098,233.5361,11604.0
2024-09-12 10:30:00,234.55,235.38,234.42,235.28,15491.0,233.5461,234.3725,233.4166,234.273,15491.0
2024-09-12 10:35:00,235.21,235.21,233.46,234.15,17404.0,234.2033,234.2033,232.4607,233.1478,17404.0
2024-09-12 10:40:00,234.7,234.92,233.87,233.88,4754.0,233.6954,233.9145,232.869,232.8789,4754.0
2024-09-12 10:45:00,233.98,234.24,233.05,233.53,15318.0,232.9785,233.2374,232.0525,232.5304,15318.0
2024-09-12 10:50:00,233.66,234.2,233.55,234.16,4598.0,232.6599,233.1976,232.5504,233.1577,4598.0
2024-09-12 10:55:00,234.3,234.59,233.03,233.11,4789.0,233.2971,233.5859,232.0326,232.1122,4789.0
2024-09-12 11:00:00,233.02,233.59,232.71,233.59,5068.0,232.0226,232.5902,231.714,232.5902,5068.0
2024-09-12 11:05:00,233.59,233.97,233.51,233.97,1353.0,232.5902,232.9686,232.5105,232.9686,1353.0
2024-09-12 11:10:00,233.87,234.9,233.75,234.59,7822.0,232.869,233.8946,232.7495,233.5859,7822.0
2024-09-12 11:15:00,234.52,234.59,233.45,234.12,8652.0,233.5162,233.5859,232.4508,233.1179,8652.0
2024-09-12 11:20:00,234.0,234.0,233.34,233.43,2612.0,232.9984,232.9984,232.3413,232.4309,2612.0
2024-09-12 11:25:00,233.55,233.55,232.65,232.92,7049.0,232.5504,232.5504,231.6542,231.9231,7049.0
2024-09-12 11:30:00,232.75,233.11,232.59,232.59,3201.0,231.7538,232.1122,231.5945,231.5945,3201.0
2024-09-12 11:35:00,232.66,233.06,232.45,232.45,6930.0,231.6642,232.0625,231.4551,231.4551,6930.0
2024-09-12 11:40:00,232.6,232.97,232.41,232.41,1964.0,231.6044,231.9728,231.4152,231.4152,1964.0
2024-09-12 11:45:00,232.18,232.18,231.69,232.04,5440.0,231.1862,231.1862,230.6983,231.0468,5440.0
2024-09-12 11:50:00,232.05,232.85,231.93,232.52,6311.0,231.0568,231.8534,230.9373,231.5248,6311.0
2024-09-12 11:55:00,232.48,232.49,232.32,232.32,400.0,231.4849,231.4949,231.3256,231.3256,400.0
2024-09-12 12:00:00,232.17,233.1,232.17,233.1,4169.0,231.1763,232.1023,231.1763,232.1023,4169.0
2024-09-12 12:05:00,233.19,233.29,232.87,233.1,1600.0,232.1919,232.2915,231.8733,232.1023,1600.0
2024-09-12 12:10:00,233.21,233.41,233.15,233.41,2300.0,232.2118,232.411,232.1521,232.411,2300.0
2024-09-12 12:15:00,233.49,233.67,233.38,233.38,1446.0,232.4906,232.6698,232.3811,232.3811,1446.0
2024-09-12 12:20:00,233.33,233.56,233.18,233.18,2400.0,232.3313,232.5603,232.1819,232.1819,2400.0
2024-09-12 12:25:00,233.55,233.67,233.5,233.58,1685.0,232.5504,232.6698,232.5006,232.5802,1685.0
2024-09-12 12:30:00,233.71,233.71,233.42,233.42,1846.0,232.7097,232.7097,232.4209,232.4209,1846.0
2024-09-12 12:35:00,233.2,233.22,232.92,232.92,2429.0,232.2019,232.2218,231.9231,231.9231,2429.0
2024-09-12 12:40:00,232.78,233.07,232.59,232.87,3089.0,231.7837,232.0724,231.5945,231.8733,3089.0
2024-09-12 12:45:00,232.88,233.29,232.86,233.29,3345.0,231.8832,232.2915,231.8633,232.2915,3345.0
2024-09-12 12:50:00,233.43,233.86,233.34,233.78,1900.0,232.4309,232.859,232.3413,232.7794,1900.0
2024-09-12 12:55:00,233.68,234.27,233.68,234.26,4719.0,232.6798,233.2673,232.6798,233.2573,4719.0
2024-09-12 13:00:00,234.28,234.38,234.06,234.07,5500.0,233.2772,233.3768,233.0582,233.0681,5500.0
2024-09-12 13:05:00,233.97,234.12,233.89,234.12,800.0,232.9686,233.1179,232.8889,233.1179,800.0
2024-09-12 13:10:00,233.95,234.32,233.95,234.24,2571.0,232.9486,233.3171,232.9486,233.2374,2571.0
2024-09-12 13:15:00,234.28,234.28,234.12,234.2,3350.0,233.2772,233.2772,233.1179,233.1976,3350.0
2024-09-12 13:20:00,234.19,234.56,234.01,234.53,2000.0,233.1876,233.556,233.0084,233.5262,2000.0
2024-09-12 13:25:00,234.49,234.66,234.42,234.5,1865.0,233.4863,233.6556,233.4166,233.4963,1865.0
2024-09-12 13:30:00,234.29,234.33,234.27,234.33,400.0,233.2872,233.327,233.2673,233.327,400.0
2024-09-12 13:35:00,234.68,234.99,234.68,234.97,1743.0,233.6755,233.9842,233.6755,233.9643,1743.0
2024-09-12 13:40:00,235.0,235.07,234.66,234.71,2000.0,233.9942,234.0639,233.6556,233.7054,2000.0
2024-09-12 13:45:00,234.8,235.3,234.8,235.3,4773.0,233.795,234.2929,233.795,234.2929,4773.0
2024-09-12 13:50:00,235.3,235.57,235.29,235.57,16712.0,234.2929,234.5617,234.2829,234.5617,16712.0
2024-09-12 13:55:00,235.66,235.91,235.38,235.75,8592.0,234.6513,234.9003,234.3725,234.7409,8592.0
2024-09-12 14:00:00,235.8,235.81,235.5,235.5,2095.0,234.7907,234.8007,234.492,234.492,2095.0
2024-09-12 14:05:00,235.47,235.49,234.81,234.85,3199.0,234.4621,234.4821,233.805,233.8448,3199.0
2024-09-12 14:10:00,234.97,234.99,234.81,234.99,2588.0,233.9643,233.9842,233.805,233.9842,2588.0
2024-09-12 14:15:00,234.83,235.23,234.82,235.09,5886.0,233.8249,234.2232,233.8149,234.0838,5886.0
2024-09-12 14:20:00,235.23,235.53,235.15,235.34,2300.0,234.2232,234.5219,234.1435,234.3327,2300.0
2024-09-12 14:25:00,235.42,235.46,235.29,235.36,2794.0,234.4124,234.4522,234.2829,234.3526,2794.0
2024-09-12 14:30:00,235.31,235.42,234.78,235.07,5442.0,234.3028,234.4124,233.7751,234.0639,5442.0
2024-09-12 14:35:00,235.05,235.38,235.05,235.12,1700.0,234.0439,234.3725,234.0439,234.1136,1700.0
2024-09-12 14:40:00,235.17,235.17,234.84,234.84,1425.0,234.1634,234.1634,233.8348,233.8348,1425.0
2024-09-12 14:45:00,234.95,234.98,234.44,234.52,4000.0,233.9444,233.9742,233.4365,233.5162,4000.0
2024-09-12 14:50:00,234.65,234.65,233.24,233.94,11715.0,233.6456,233.6456,232.2417,232.9387,11715.0
2024-09-12 14:55:00,234.13,234.79,233.82,234.79,7866.0,233.1279,233.785,232.8192,233.785,7866.0
2024-09-12 15:00:00,234.74,234.77,234.37,234.41,3750.0,233.7353,233.7651,233.3668,233.4067,3750.0
2024-09-12 15:05:00,234.58,234.9,234.58,234.67,3061.0,233.5759,233.8946,233.5759,233.6656,3061.0
2024-09-12 15:10:00,234.66,234.85,234.48,234.49,2600.0,233.6556,233.8448,233.4764,233.4863,2600.0
2024-09-12 15:15:00,234.44,234.59,234.32,234.59,800.0,233.4365,233.5859,233.3171,233.5859,800.0
2024-09-12 15:20:00,234.49,234.49,234.11,234.28,1950.0,233.4863,233.4863,233.108,233.2772,1950.0
2024-09-12 15:25:00,234.41,234.41,233.93,234.21,3252.0,233.4067,233.4067,232.9287,233.2075,3252.0
2024-09-12 15:30:00,234.22,234.35,233.91,234.04,7279.0,233.2175,233.3469,232.9088,233.0383,7279.0
2024-09-12 15:35:00,234.13,234.18,234.01,234.03,4309.0,233.1279,233.1777,233.0084,233.0283,4309.0
2024-09-12 15:40:00,233.84,234.24,233.75,234.08,8472.0,232.8391,233.2374,232.7495,233.0781,8472.0
2024-09-12 15:45:00,234.03,234.06,233.34,233.46,8687.0,233.0283,233.0582,232.3413,232.4607,8687.0
2024-09-12 15:50:00,233.38,233.85,233.31,233.45,41939.0,232.3811,232.8491,232.3114,232.4508,41939.0
2024-09-12 15:55:00,233.46,233.91,233.46,233.89,43379.0,232.4607,232.9088,232.4607,232.8889,43379.0
2024-09-13 09:30:00,235.0,236.5,235.0,236.42,27544.0,233.9942,235.4877,233.9942,235.4081,27544.0
2024-09-13 09:35:00,236.36,237.4,235.82,237.17,24103.0,235.3483,236.3839,234.8106,236.1549,24103.0
2024-09-13 09:40:00,237.09,237.2,236.3,236.72,12874.0,236.0752,236.1847,235.2886,235.7068,12874.0
2024-09-13 09:45:00,236.69,236.71,235.62,235.62,18507.0,235.6769,235.6968,234.6115,234.6115,18507.0
2024-09-13 09:50:00,235.62,236.28,235.52,236.15,4900.0,234.6115,235.2687,234.5119,235.1392,4900.0
2024-09-13 09:55:00,235.96,236.1,235.61,235.83,7831.0,234.95,235.0894,234.6015,234.8206,7831.0
2024-09-13 10:00:00,236.19,236.68,234.98,236.13,17988.0,235.1791,235.667,233.9742,235.1193,17988.0
2024-09-13 10:05:00,236.26,236.79,236.1,236.72,6313.0,235.2488,235.7765,235.0894,235.7068,6313.0
2024-09-13 10:10:00,236.7,236.82,235.78,236.07,6032.0,235.6869,235.8064,234.7708,235.0596,6032.0
2024-09-13 10:15:00,236.23,236.67,236.06,236.27,5342.0,235.2189,235.657,235.0496,235.2587,5342.0
2024-09-13 10:20:00,236.41,236.6,236.27,236.59,4163.0,235.3981,235.5873,235.2587,235.5773,4163.0
2024-09-13 10:25:00,236.45,236.6,235.19,235.24,8236.0,235.4379,235.5873,234.1833,234.2331,8236.0
2024-09-13 10:30:00,234.93,235.16,234.32,235.12,6071.0,233.9244,234.1535,233.3171,234.1136,6071.0
2024-09-13 10:35:00,234.91,235.49,234.9,235.19,3515.0,233.9045,234.4821,233.8946,234.1833,3515.0
2024-09-13 10:40:00,235.65,236.41,235.65,236.35,2867.0,234.6414,235.3981,234.6414,235.3384,2867.0
2024-09-13 10:45:00,236.41,236.52,236.14,236.37,2873.0,235.3981,235.5076,235.1293,235.3583,2873.0
2024-09-13 10:50:00,236.39,236.43,235.77,236.43,4818.0,235.3782,235.418,234.7609,235.418,4818.0
2024-09-13 10:55:00,236.43,236.63,236.11,236.53,3775.0,235.418,235.6172,235.0994,235.5176,3775.0
2024-09-13 11:00:00,236.43,236.79,236.43,236.75,3252.0,235.418,235.7765,235.418,235.7367,3252.0
2024-09-13 11:05:00,236.69,236.89,236.59,236.65,3744.0,235.6769,235.8761,235.5773,235.6371,3744.0
2024-09-13 11:10:00,236.57,236.94,236.55,236.73,3191.0,235.5574,235.9258,235.5375,235.7167,3191.0
2024-09-13 11:15:00,236.66,236.66,236.45,236.63,2115.0,235.647,235.647,235.4379,235.6172,2115.0
2024-09-13 11:20:00,236.64,236.82,236.25,236.46,3740.0,235.6271,235.8064,235.2388,235.4479,3740.0
2024-09-13 11:25:00,236.56,236.68,236.45,236.48,3090.0,235.5475,235.667,235.4379,235.4678,3090.0
2024-09-13 11:30:00,236.47,236.67,236.37,236.37,2402.0,235.4579,235.657,235.3583,235.3583,2402.0
2024-09-13 11:35:00,236.43,236.54,235.99,236.19,3114.0,235.418,235.5276,234.9799,235.1791,3114.0
2024-09-13 11:40:00,236.38,236.4,236.17,236.23,2237.0,235.3682,235.3882,235.1591,235.2189,2237.0
2024-09-13 11:45:00,236.28,236.57,236.28,236.34,3115.0,235.2687,235.5574,235.2687,235.3284,3115.0
2024-09-13 11:50:00,236.28,236.46,236.08,236.46,7029.0,235.2687,235.4479,235.0695,235.4479,7029.0
2024-09-13 11:55:00,236.37,236.44,236.3,236.33,4727.0,235.3583,235.428,235.2886,235.3185,4727.0
2024-09-13 12:00:00,236.31,236.8,236.29,236.67,6392.0,235.2985,235.7864,235.2786,235.657,6392.0
2024-09-13 12:05:00,236.58,236.65,236.04,236.23,6318.0,235.5674,235.6371,235.0297,235.2189,6318.0
2024-09-13 12:10:00,236.11,236.42,235.94,235.94,2523.0,235.0994,235.4081,234.9301,234.9301,2523.0
2024-09-13 12:15:00,236.0,236.04,235.68,235.98,1920.0,234.9899,235.0297,234.6712,234.97,1920.0
2024-09-13 12:20:00,236.02,236.32,235.99,236.31,3063.0,235.0098,235.3085,234.9799,235.2985,3063.0
2024-09-13 12:25:00,236.34,236.34,236.11,236.25,1410.0,235.3284,235.3284,235.0994,235.2388,1410.0
2024-09-13 12:30:00,236.29,236.42,236.29,236.42,1432.0,235.2786,235.4081,235.2786,235.4081,1432.0
2024-09-13 12:35:00,236.34,236.34,236.02,236.21,1919.0,235.3284,235.3284,235.0098,235.199,1919.0
2024-09-13 12:40:00,236.21,236.26,236.07,236.1,2875.0,235.199,235.2488,235.0596,235.0894,2875.0
2024-09-13 12:45:00,236.09,236.1,235.71,236.02,5399.0,235.0795,235.0894,234.7011,235.0098,5399.0
2024-09-13 12:50:00,235.97,236.59,235.97,236.59,2098.0,234.96,235.5773,234.96,235.5773,2098.0
2024-09-13 12:55:00,236.63,236.97,236.56,236.95,2067.0,235.6172,235.9557,235.5475,235.9358,2067.0
2024-09-13 13:00:00,236.97,236.97,236.78,236.9,2604.0,235.9557,235.9557,235.7665,235.886,2604.0
2024-09-13 13:05:00,236.85,237.1,236.85,237.07,2489.0,235.8362,236.0852,235.8362,236.0553,2489.0
2024-09-13 13:10:00,237.02,237.09,236.86,236.86,1458.0,236.0055,236.0752,235.8462,235.8462,1458.0
2024-09-13 13:15:00,236.99,237.31,236.99,237.31,3805.0,235.9756,236.2943,235.9756,236.2943,3805.0
2024-09-13 13:20:00,237.26,237.29,236.98,237.01,2663.0,236.2445,236.2743,235.9657,235.9955,2663.0
2024-09-13 13:25:00,237.01,237.4,236.99,237.4,3574.0,235.9955,236.3839,235.9756,236.3839,3574.0
2024-09-13 13:30:00,237.38,237.54,237.22,237.22,2647.0,236.364,236.5233,236.2046,236.2046,2647.0
2024-09-13 13:35:00,237.12,237.27,236.88,237.27,4423.0,236.1051,236.2544,235.8661,236.2544,4423.0
2024-09-13 13:40:00,237.25,237.32,237.12,237.22,1708.0,236.2345,236.3042,236.1051,236.2046,1708.0
2024-09-13 13:45:00,237.22,237.4,237.19,237.36,2841.0,236.2046,236.3839,236.1748,236.344,2841.0
2024-09-13 13:50:00,237.38,237.44,237.26,237.3,2902.0,236.364,236.4237,236.2445,236.2843,2902.0
2024-09-13 13:55:00,237.22,237.29,237.02,237.07,2859.0,236.2046,236.2743,236.0055,236.0553,2859.0
2024-09-13 14:00:00,237.07,237.11,236.25,236.89,9928.0,236.0553,236.0951,235.2388,235.8761,9928.0
2024-09-13 14:05:00,236.93,237.26,236.93,237.26,1735.0,235.9159,236.2445,235.9159,236.2445,1735.0
2024-09-13 14:10:00,237.15,237.15,236.78,236.82,1831.0,236.1349,236.1349,235.7665,235.8064,1831.0
2024-09-13 14:15:00,236.8,236.95,236.66,236.87,3916.0,235.7864,235.9358,235.647,235.8561,3916.0
2024-09-13 14:20:00,236.83,236.89,236.44,236.45,5899.0,235.8163,235.8761,235.428,235.4379,5899.0
2024-09-13 14:25:00,236.4,236.55,236.35,236.42,3006.0,235.3882,235.5375,235.3384,235.4081,3006.0
2024-09-13 14:30:00,236.45,236.45,236.16,236.36,3228.0,235.4379,235.4379,235.1492,235.3483,3228.0
2024-09-13 14:35:00,236.3,236.64,236.22,236.64,4006.0,235.2886,235.6271,235.2089,235.6271,4006.0
2024-09-13 14:40:00,236.64,237.07,236.57,236.79,7389.0,235.6271,236.0553,235.5574,235.7765,7389.0
2024-09-13 14:45:00,236.82,236.91,236.65,236.68,2370.0,235.8064,235.896,235.6371,235.667,2370.0
2024-09-13 14:50:00,236.5,236.62,236.41,236.51,4284.0,235.4877,235.6072,235.3981,235.4977,4284.0
2024-09-13 14:55:00,236.46,236.6,236.4,236.56,2706.0,235.4479,235.5873,235.3882,235.5475,2706.0
2024-09-13 15:00:00,236.56,236.56,236.08,236.11,3916.0,235.5475,235.5475,235.0695,235.0994,3916.0
2024-09-13 15:05:00,236.16,236.33,236.11,236.26,2550.0,235.1492,235.3185,235.0994,235.2488,2550.0
2024-09-13 15:10:00,236.31,236.51,236.26,236.49,2768.0,235.2985,235.4977,235.2488,235.4778,2768.0
2024-09-13 15:15:00,236.48,236.59,236.35,236.54,6772.0,235.4678,235.5773,235.3384,235.5276,6772.0
2024-09-13 15:20:00,236.54,236.71,236.43,236.71,5008.0,235.5276,235.6968,235.418,235.6968,5008.0
2024-09-13 15:25:00,236.72,236.89,236.54,236.76,7151.0,235.7068,235.8761,235.5276,235.7466,7151.0
2024-09-13 15:30:00,236.75,236.88,236.57,236.85,7289.0,235.7367,235.8661,235.5574,235.8362,7289.0
2024-09-13 15:35:00,236.86,236.86,236.32,236.64,22031.0,235.8462,235.8462,235.3085,235.6271,22031.0
2024-09-13 15:40:00,236.7,236.81,236.66,236.77,6635.0,235.6869,235.7964,235.647,235.7566,6635.0
2024-09-13 15:45:00,236.73,236.99,236.73,236.93,22462.0,235.7167,235.9756,235.7167,235.9159,22462.0
2024-09-13 15:50:00,236.91,237.25,236.86,237.18,35758.0,235.896,236.2345,235.8462,236.1648,35758.0
2024-09-13 15:55:00,237.15,237.3,236.78,236.81,47035.0,236.1349,236.2843,235.7665,235.7964,47035.0
2024-09-16 09:30:00,233.45,233.73,231.58,231.58,35265.0,232.4508,232.7296,230.5888,230.5888,35265.0
2024-09-16 09:35:00,231.5,232.79,230.88,232.3,20769.0,230.5091,231.7936,229.8918,231.3057,20769.0
2024-09-16 09:40:00,232.29,232.72,231.85,232.23,15217.0,231.2957,231.7239,230.8576,231.236,15217.0
2024-09-16 09:45:00,232.3,233.12,232.01,232.82,23168.0,231.3057,232.1222,231.0169,231.8235,23168.0
2024-09-16 09:50:00,232.98,233.42,232.76,233.42,4926.0,231.9828,232.4209,231.7637,232.4209,4926.0
2024-09-16 09:55:00,233.35,234.28,233.18,233.75,5100.0,232.3512,233.2772,232.1819,232.7495,5100.0
2024-09-16 10:00:00,233.59,234.56,233.59,234.56,9315.0,232.5902,233.556,232.5902,233.556,9315.0
2024-09-16 10:05:00,234.6,235.0,234.19,234.19,4818.0,233.5959,233.9942,233.1876,233.1876,4818.0
2024-09-16 10:10:00,234.07,234.79,234.04,234.73,2500.0,233.0681,233.785,233.0383,233.7253,2500.0
2024-09-16 10:15:00,234.66,234.66,234.11,234.25,9488.0,233.6556,233.6556,233.108,233.2474,9488.0
2024-09-16 10:20:00,233.83,233.92,233.19,233.21,5549.0,232.8292,232.9188,232.1919,232.2118,5549.0
2024-09-16 10:25:00,233.22,233.39,232.78,233.01,3081.0,232.2218,232.391,231.7837,232.0127,3081.0
2024-09-16 10:30:00,232.81,232.84,231.42,231.42,3500.0,231.8135,231.8434,230.4295,230.4295,3500.0
2024-09-16 10:35:00,231.41,232.34,231.41,232.04,2000.0,230.4195,231.3455,230.4195,231.0468,2000.0
2024-09-16 10:40:00,232.17,232.77,232.17,232.31,1600.0,231.1763,231.7737,231.1763,231.3157,1600.0
2024-09-16 10:45:00,232.14,232.17,231.72,231.83,1819.0,231.1464,231.1763,230.7282,230.8377,1819.0
2024-09-16 10:50:00,232.64,232.88,232.29,232.54,1600.0,231.6443,231.8832,231.2957,231.5447,1600.0
2024-09-16 10:55:00,232.46,232.68,232.23,232.23,1000.0,231.465,231.6841,231.236,231.236,1000.0
2024-09-16 11:00:00,232.26,232.26,231.61,231.85,1300.0,231.2659,231.2659,230.6187,230.8576,1300.0
2024-09-16 11:05:00,231.74,232.3,231.74,232.19,5798.0,230.7481,231.3057,230.7481,231.1962,5798.0
2024-09-16 11:10:00,232.17,232.8,232.16,232.74,3300.0,231.1763,231.8036,231.1663,231.7438,3300.0
2024-09-16 11:15:00,232.64,233.11,232.64,233.07,2286.0,231.6443,232.1122,231.6443,232.0724,2286.0
2024-09-16 11:20:00,233.0,233.18,232.93,233.18,2312.0,232.0027,232.1819,231.933,232.1819,2312.0
2024-09-16 11:25:00,233.22,233.31,232.61,232.61,2567.0,232.2218,232.3114,231.6144,231.6144,2567.0
2024-09-16 11:30:00,232.59,232.85,232.59,232.84,2367.0,231.5945,231.8534,231.5945,231.8434,2367.0
2024-09-16 11:35:00,232.79,232.82,232.03,232.3,2217.0,231.7936,231.8235,231.0369,231.3057,2217.0
2024-09-16 11:40:00,232.11,232.17,231.85,231.95,1350.0,231.1165,231.1763,230.8576,230.9572,1350.0
2024-09-16 11:45:00,231.88,231.88,231.5,231.79,5663.0,230.8875,230.8875,230.5091,230.7979,5663.0
2024-09-16 11:50:00,231.49,232.02,231.49,232.02,3722.0,230.4992,231.0269,230.4992,231.0269,3722.0
2024-09-16 11:55:00,232.09,232.09,231.9,232.07,527.0,231.0966,231.0966,230.9074,231.0767,527.0
2024-09-16 12:00:00,232.13,232.22,231.83,231.83,1900.0,231.1364,231.226,230.8377,230.8377,1900.0
2024-09-16 12:05:00,231.73,232.34,231.73,232.34,912.0,230.7381,231.3455,230.7381,231.3455,912.0
2024-09-16 12:10:00,232.31,232.34,231.84,231.91,2700.0,231.3157,231.3455,230.8477,230.9174,2700.0
2024-09-16 12:15:00,232.0,232.08,231.39,231.49,1578.0,231.007,231.0866,230.3996,230.4992,1578.0
2024-09-16 12:20:00,231.33,231.41,231.12,231.41,1418.0,230.3399,230.4195,230.1308,230.4195,1418.0
2024-09-16 12:25:00,231.41,232.02,231.41,231.88,1902.0,230.4195,231.0269,230.4195,230.8875,1902.0
2024-09-16 12:30:00,232.0,232.03,231.37,231.55,5680.0,231.007,231.0369,230.3797,230.5589,5680.0
2024-09-16 12:35:00,231.81,231.86,231.49,231.64,800.0,230.8178,230.8676,230.4992,230.6485,800.0
2024-09-16 12:40:00,231.66,231.76,231.34,231.35,1779.0,230.6684,230.768,230.3498,230.3598,1779.0
2024-09-16 12:45:00,231.4,231.58,231.21,231.54,2214.0,230.4096,230.5888,230.2204,230.549,2214.0
2024-09-16 12:50:00,231.64,232.02,231.64,232.02,1649.0,230.6485,231.0269,230.6485,231.0269,1649.0
2024-09-16 12:55:00,232.17,232.33,232.13,232.15,2094.0,231.1763,231.3356,231.1364,231.1563,2094.0
2024-09-16 13:00:00,232.17,232.17,232.05,232.05,1017.0,231.1763,231.1763,231.0568,231.0568,1017.0
2024-09-16 13:05:00,232.02,232.17,232.01,232.17,600.0,231.0269,231.1763,231.0169,231.1763,600.0
2024-09-16 13:10:00,232.19,232.41,232.15,232.23,3246.0,231.1962,231.4152,231.1563,231.236,3246.0
2024-09-16 13:15:00,232.26,232.35,232.06,232.13,4546.0,231.2659,231.3555,231.0667,231.1364,4546.0
2024-09-16 13:20:00,232.11,232.28,231.9,232.28,3936.0,231.1165,231.2858,230.9074,231.2858,3936.0
2024-09-16 13:25:00,232.24,232.64,232.0,232.35,4924.0,231.246,231.6443,231.007,231.3555,4924.0
2024-09-16 13:30:00,232.48,232.64,232.42,232.53,6952.0,231.4849,231.6443,231.4252,231.5347,6952.0
2024-09-16 13:35:00,232.61,233.26,232.61,233.2,7788.0,231.6144,232.2616,231.6144,232.2019,7788.0
2024-09-16 13:40:00,233.19,233.32,232.92,233.27,6211.0,232.1919,232.3213,231.9231,232.2716,6211.0
2024-09-16 13:45:00,233.29,233.34,233.1,233.1,3830.0,232.2915,232.3413,232.1023,232.1023,3830.0
2024-09-16 13:50:00,233.17,233.51,233.17,233.28,5816.0,232.172,232.5105,232.172,232.2815,5816.0
2024-09-16 13:55:00,233.21,233.37,233.15,233.37,3187.0,232.2118,232.3711,232.1521,232.3711,3187.0
2024-09-16 14:00:00,233.33,233.33,232.99,232.99,3800.0,232.3313,232.3313,231.9928,231.9928,3800.0
2024-09-16 14:05:00,232.95,233.09,232.9,233.09,2000.0,231.9529,232.0923,231.9031,232.0923,2000.0
2024-09-16 14:10:00,233.07,233.42,233.07,233.4,4400.0,232.0724,232.4209,232.0724,232.401,4400.0
2024-09-16 14:15:00,233.42,233.51,233.14,233.16,3000.0,232.4209,232.5105,232.1421,232.162,3000.0
2024-09-16 14:20:00,233.12,233.37,233.12,233.23,5613.0,232.1222,232.3711,232.1222,232.2317,5613.0
2024-09-16 14:25:00,233.36,233.54,233.28,233.44,7763.0,232.3612,232.5404,232.2815,232.4408,7763.0
2024-09-16 14:30:00,233.44,233.46,233.22,233.25,6590.0,232.4408,232.4607,232.2218,232.2516,6590.0
2024-09-16 14:35:00,233.39,233.43,233.31,233.36,3234.0,232.391,232.4309,232.3114,232.3612,3234.0
2024-09-16 14:40:00,233.36,233.36,232.95,232.95,3200.0,232.3612,232.3612,231.9529,231.9529,3200.0
2024-09-16 14:45:00,232.9,233.42,232.85,233.42,2828.0,231.9031,232.4209,231.8534,232.4209,2828.0
2024-09-16 14:50:00,233.43,233.43,233.12,233.12,1400.0,232.4309,232.4309,232.1222,232.1222,1400.0
2024-09-16 14:55:00,233.13,233.68,233.13,233.64,4398.0,232.1322,232.6798,232.1322,232.64,4398.0
2024-09-16 15:00:00,233.61,233.7,233.41,233.56,1965.0,232.6101,232.6997,232.411,232.5603,1965.0
2024-09-16 15:05:00,233.57,233.95,233.57,233.78,3433.0,232.5703,232.9486,232.5703,232.7794,3433.0
2024-09-16 15:10:00,233.74,233.74,233.53,233.53,600.0,232.7395,232.7395,232.5304,232.5304,600.0
2024-09-16 15:15:00,233.39,233.57,233.29,233.57,2718.0,232.391,232.5703,232.2915,232.5703,2718.0
2024-09-16 15:20:00,233.51,233.54,233.28,233.38,1155.0,232.5105,232.5404,232.2815,232.3811,1155.0
2024-09-16 15:25:00,233.42,233.49,233.32,233.32,800.0,232.4209,232.4906,232.3213,232.3213,800.0
2024-09-16 15:30:00,233.37,233.63,233.34,233.63,3381.0,232.3711,232.63,232.3413,232.63,3381.0
2024-09-16 15:35:00,233.66,233.75,233.19,233.75,5379.0,232.6599,232.7495,232.1919,232.7495,5379.0
2024-09-16 15:40:00,233.79,234.05,233.74,234.0,4478.0,232.7893,233.0482,232.7395,232.9984,4478.0
2024-09-16 15:45:00,234.08,234.08,233.74,233.87,4311.0,233.0781,233.0781,232.7395,232.869,4311.0
2024-09-16 15:50:00,233.77,233.92,233.5,233.75,8588.0,232.7694,232.9188,232.5006,232.7495,8588.0
2024-09-16 15:55:00,233.83,233.96,233.73,233.9,23814.0,232.8292,232.9586,232.7296,232.8989,23814.0
2024-09-17 09:30:00,236.8,237.13,235.7,235.7,13416.0,235.7864,236.115,234.6912,234.6912,13416.0
2024-09-17 09:35:00,235.5,236.19,235.3,236.04,6462.0,234.492,235.1791,234.2929,235.0297,6462.0
2024-09-17 09:40:00,235.95,235.95,235.0,235.19,7014.0,234.9401,234.9401,233.9942,234.1833,7014.0
2024-09-17 09:45:00,235.19,235.3,234.26,234.27,4283.0,234.1833,234.2929,233.2573,233.2673,4283.0
2024-09-17 09:50:00,234.19,234.68,233.47,233.66,7763.0,233.1876,233.6755,232.4707,232.6599,7763.0
2024-09-17 09:55:00,233.95,234.68,233.95,234.49,9202.0,232.9486,233.6755,232.9486,233.4863,9202.0
2024-09-17 10:00:00,234.54,235.38,234.18,235.25,8553.0,233.5361,234.3725,233.1777,234.2431,8553.0
2024-09-17 10:05:00,235.23,235.76,235.11,235.44,7193.0,234.2232,234.7509,234.1037,234.4323,7193.0
2024-09-17 10:10:00,235.28,235.95,235.27,235.65,4274.0,234.273,234.9401,234.263,234.6414,4274.0
2024-09-17 10:15:00,235.74,235.74,235.49,235.5,2538.0,234.731,234.731,234.4821,234.492,2538.0
2024-09-17 10:20:00,235.53,235.64,235.25,235.64,2578.0,234.5219,234.6314,234.2431,234.6314,2578.0
2024-09-17 10:25:00,235.93,236.24,235.93,236.06,7346.0,234.9202,235.2288,234.9202,235.0496,7346.0
2024-09-17 10:30:00,236.05,236.05,235.53,235.84,1960.0,235.0397,235.0397,234.5219,234.8306,1960.0
2024-09-17 10:35:00,235.95,236.18,235.46,236.18,1599.0,234.9401,235.1691,234.4522,235.1691,1599.0
2024-09-17 10:40:00,236.15,236.39,236.0,236.39,2100.0,235.1392,235.3782,234.9899,235.3782,2100.0
2024-09-17 10:45:00,236.47,236.92,236.47,236.64,3515.0,235.4579,235.9059,235.4579,235.6271,3515.0
2024-09-17 10:50:00,236.67,236.67,236.33,236.65,3197.0,235.657,235.657,235.3185,235.6371,3197.0
2024-09-17 10:55:00,236.38,236.42,235.35,235.55,3400.0,235.3682,235.4081,234.3427,234.5418,3400.0
2024-09-17 11:00:00,235.76,236.13,235.76,235.83,2301.0,234.7509,235.1193,234.7509,234.8206,2301.0
2024-09-17 11:05:00,235.69,235.93,235.69,235.93,1000.0,234.6812,234.9202,234.6812,234.9202,1000.0
2024-09-17 11:10:00,236.09,236.17,236.05,236.17,1500.0,235.0795,235.1591,235.0397,235.1591,1500.0
2024-09-17 11:15:00,236.53,236.68,236.34,236.41,6833.0,235.5176,235.667,235.3284,235.3981,6833.0
2024-09-17 11:20:00,236.38,236.4,235.9,236.13,1800.0,235.3682,235.3882,234.8903,235.1193,1800.0
2024-09-17 11:25:00,236.22,236.22,235.83,235.89,6956.0,235.2089,235.2089,234.8206,234.8803,6956.0
2024-09-17 11:30:00,235.68,235.86,235.47,235.56,1957.0,234.6712,234.8505,234.4621,234.5518,1957.0
2024-09-17 11:35:00,235.75,235.75,235.6,235.69,1600.0,234.7409,234.7409,234.5916,234.6812,1600.0
2024-09-17 11:40:00,235.57,235.88,235.48,235.78,500.0,234.5617,234.8704,234.4721,234.7708,500.0
2024-09-17 11:45:00,236.08,236.08,235.74,235.75,3896.0,235.0695,235.0695,234.731,234.7409,3896.0
2024-09-17 11:50:00,235.75,236.23,235.75,236.03,2292.0,234.7409,235.2189,234.7409,235.0197,2292.0
2024-09-17 11:55:00,235.88,236.15,235.86,236.02,1277.0,234.8704,235.1392,234.8505,235.0098,1277.0
2024-09-17 12:00:00,236.07,236.29,236.01,236.01,1100.0,235.0596,235.2786,234.9998,234.9998,1100.0
2024-09-17 12:05:00,236.1,236.1,235.7,235.77,4500.0,235.0894,235.0894,234.6912,234.7609,4500.0
2024-09-17 12:10:00,235.61,235.72,235.49,235.61,2750.0,234.6015,234.7111,234.4821,234.6015,2750.0
2024-09-17 12:15:00,235.52,235.59,234.86,235.06,7748.0,234.5119,234.5816,233.8547,234.0539,7748.0
2024-09-17 12:20:00,235.02,235.02,233.79,234.2,8031.0,234.0141,234.0141,232.7893,233.1976,8031.0
2024-09-17 12:25:00,234.31,234.72,233.96,234.72,3501.0,233.3071,233.7153,232.9586,233.7153,3501.0
2024-09-17 12:30:00,234.38,234.73,234.16,234.29,4514.0,233.3768,233.7253,233.1577,233.2872,4514.0
2024-09-17 12:35:00,234.49,234.49,234.06,234.23,2241.0,233.4863,233.4863,233.0582,233.2274,2241.0
2024-09-17 12:40:00,234.1,234.21,233.45,233.62,5602.0,233.098,233.2075,232.4508,232.6201,5602.0
2024-09-17 12:45:00,233.58,233.74,232.87,232.95,8137.0,232.5802,232.7395,231.8733,231.9529,8137.0
2024-09-17 12:50:00,232.82,233.3,232.66,233.28,3911.0,231.8235,232.3014,231.6642,232.2815,3911.0
2024-09-17 12:55:00,233.43,233.5,232.72,232.99,3165.0,232.4309,232.5006,231.7239,231.9928,3165.0
2024-09-17 13:00:00,233.26,233.53,232.82,232.82,7477.0,232.2616,232.5304,231.8235,231.8235,7477.0
2024-09-17 13:05:00,232.99,233.13,232.74,233.06,2700.0,231.9928,232.1322,231.7438,232.0625,2700.0
2024-09-17 13:10:00,233.18,233.29,232.55,233.12,3970.0,232.1819,232.2915,231.5546,232.1222,3970.0
2024-09-17 13:15:00,233.2,233.37,233.01,233.31,3600.0,232.2019,232.3711,232.0127,232.3114,3600.0
2024-09-17 13:20:00,233.5,233.91,233.42,233.82,5594.0,232.5006,232.9088,232.4209,232.8192,5594.0
2024-09-17 13:25:00,233.83,234.0,233.69,233.69,1208.0,232.8292,232.9984,232.6898,232.6898,1208.0
2024-09-17 13:30:00,233.71,233.96,233.5,233.5,700.0,232.7097,232.9586,232.5006,232.5006,700.0
2024-09-17 13:35:00,233.3,233.58,233.21,233.21,3325.0,232.3014,232.5802,232.2118,232.2118,3325.0
2024-09-17 13:40:00,233.06,233.09,232.37,232.37,5409.0,232.0625,232.0923,231.3754,231.3754,5409.0
2024-09-17 13:45:00,232.2,232.87,231.84,232.85,5627.0,231.2061,231.8733,230.8477,231.8534,5627.0
2024-09-17 13:50:00,232.95,233.2,232.9,233.11,1499.0,231.9529,232.2019,231.9031,232.1122,1499.0
2024-09-17 13:55:00,233.04,233.25,232.94,233.12,7120.0,232.0425,232.2516,231.943,232.1222,7120.0
2024-09-17 14:00:00,232.89,233.32,232.89,233.27,1147.0,231.8932,232.3213,231.8932,232.2716,1147.0
2024-09-17 14:05:00,233.14,233.21,233.06,233.21,938.0,232.1421,232.2118,232.0625,232.2118,938.0
2024-09-17 14:10:00,233.22,233.27,232.95,232.96,700.0,232.2218,232.2716,231.9529,231.9629,700.0
2024-09-17 14:15:00,232.84,233.04,232.76,232.8,848.0,231.8434,232.0425,231.7637,231.8036,848.0
2024-09-17 14:20:00,232.61,233.22,232.61,233.22,747.0,231.6144,232.2218,231.6144,232.2218,747.0
2024-09-17 14:25:00,233.18,233.27,232.9,232.98,800.0,232.1819,232.2716,231.9031,231.9828,800.0
2024-09-17 14:30:00,232.83,232.99,232.73,232.92,1125.0,231.8334,231.9928,231.7339,231.9231,1125.0
2024-09-17 14:35:00,232.97,233.24,232.97,233.12,900.0,231.9728,232.2417,231.9728,232.1222,900.0
2024-09-17 14:40:00,233.12,233.36,233.09,233.26,2942.0,232.1222,232.3612,232.0923,232.2616,2942.0
2024-09-17 14:45:00,233.31,233.31,232.53,232.77,3422.0,232.3114,232.3114,231.5347,231.7737,3422.0
2024-09-17 14:50:00,232.48,232.57,232.17,232.55,2630.0,231.4849,231.5746,231.1763,231.5546,2630.0
2024-09-17 14:55:00,232.56,232.88,232.47,232.71,2250.0,231.5646,231.8832,231.475,231.714,2250.0
2024-09-17 15:00:00,232.7,233.06,232.7,232.98,1100.0,231.704,232.0625,231.704,231.9828,1100.0
2024-09-17 15:05:00,233.01,233.18,232.87,233.18,2176.0,232.0127,232.1819,231.8733,232.1819,2176.0
2024-09-17 15:10:00,233.09,233.32,233.09,233.21,1348.0,232.0923,232.3213,232.0923,232.2118,1348.0
2024-09-17 15:15:00,233.09,233.22,232.95,233.11,906.0,232.0923,232.2218,231.9529,232.1122,906.0
2024-09-17 15:20:00,233.02,233.02,232.49,232.49,500.0,232.0226,232.0226,231.4949,231.4949,500.0
2024-09-17 15:25:00,232.75,232.8,232.71,232.8,500.0,231.7538,231.8036,231.714,231.8036,500.0
2024-09-17 15:30:00,232.73,233.03,232.73,233.0,2856.0,231.7339,232.0326,231.7339,232.0027,2856.0
2024-09-17 15:35:00,232.9,233.19,232.82,233.14,2401.0,231.9031,232.1919,231.8235,232.1421,2401.0
2024-09-17 15:40:00,233.16,233.16,232.81,232.95,2374.0,232.162,232.162,231.8135,231.9529,2374.0
2024-09-17 15:45:00,232.84,233.24,232.75,233.24,5520.0,231.8434,232.2417,231.7538,232.2417,5520.0
2024-09-17 15:50:00,233.19,233.95,232.97,233.74,13291.0,232.1919,232.9486,231.9728,232.7395,13291.0
2024-09-17 15:55:00,233.82,233.83,233.51,233.76,15149.0,232.8192,232.8292,232.5105,232.7595,15149.0
2024-09-18 09:30:00,234.92,235.04,234.31,234.31,6628.0,233.9145,234.034,233.3071,233.3071,6628.0
2024-09-18 09:35:00,234.32,234.42,233.22,233.44,4850.0,233.3171,233.4166,232.2218,232.4408,4850.0
2024-09-18 09:40:00,233.35,234.3,233.35,234.1,1633.0,232.3512,233.2971,232.3512,233.098,1633.0
2024-09-18 09:45:00,233.92,234.18,233.79,233.89,1100.0,232.9188,233.1777,232.7893,232.8889,1100.0
2024-09-18 09:50:00,234.11,234.43,233.64,234.13,1927.0,233.108,233.4266,232.64,233.1279,1927.0
2024-09-18 09:55:00,234.16,234.46,234.16,234.3,751.0,233.1577,233.4565,233.1577,233.2971,751.0
2024-09-18 10:00:00,234.3,234.3,233.74,234.06,1100.0,233.2971,233.2971,232.7395,233.0582,1100.0
2024-09-18 10:05:00,233.94,233.94,233.19,233.35,1337.0,232.9387,232.9387,232.1919,232.3512,1337.0
2024-09-18 10:10:00,233.34,233.35,232.95,233.25,2402.0,232.3413,232.3512,231.9529,232.2516,2402.0
2024-09-18 10:15:00,233.38,233.71,233.27,233.27,6388.0,232.3811,232.7097,232.2716,232.2716,6388.0
2024-09-18 10:20:00,233.19,233.41,233.05,233.06,1200.0,232.1919,232.411,232.0525,232.0625,1200.0
2024-09-18 10:25:00,232.97,233.73,232.74,233.7,4220.0,231.9728,232.7296,231.7438,232.6997,4220.0
2024-09-18 10:30:00,233.67,233.76,233.32,233.32,1100.0,232.6698,232.7595,232.3213,232.3213,1100.0
2024-09-18 10:35:00,233.22,233.73,233.22,233.73,300.0,232.2218,232.7296,232.2218,232.7296,300.0
2024-09-18 10:40:00,233.68,234.11,233.68,234.11,2710.0,232.6798,233.108,232.6798,233.108,2710.0
2024-09-18 10:45:00,233.95,234.09,233.93,234.02,1438.0,232.9486,233.088,232.9287,233.0183,1438.0
2024-09-18 10:50:00,233.85,233.85,233.53,233.53,600.0,232.8491,232.8491,232.5304,232.5304,600.0
2024-09-18 10:55:00,233.71,233.71,233.62,233.62,426.0,232.7097,232.7097,232.6201,232.6201,426.0
2024-09-18 11:00:00,233.63,233.79,233.63,233.77,541.0,232.63,232.7893,232.63,232.7694,541.0
2024-09-18 11:05:00,233.92,234.02,233.51,233.51,1110.0,232.9188,233.0183,232.5105,232.5105,1110.0
2024-09-18 11:10:00,233.28,233.28,233.24,233.25,1271.0,232.2815,232.2815,232.2417,232.2516,1271.0
2024-09-18 11:15:00,233.24,233.24,233.24,233.24,100.0,232.2417,232.2417,232.2417,232.2417,100.0
2024-09-18 11:20:00,233.17,233.18,232.82,232.82,2298.0,232.172,232.1819,231.8235,231.8235,2298.0
2024-09-18 11:25:00,232.97,233.25,232.81,233.25,1100.0,231.9728,232.2516,231.8135,232.2516,1100.0
2024-09-18 11:30:00,233.13,233.13,232.71,232.71,1548.0,232.1322,232.1322,231.714,231.714,1548.0
2024-09-18 11:35:00,232.75,232.88,232.61,232.61,700.0,231.7538,231.8832,231.6144,231.6144,700.0
2024-09-18 11:40:00,232.64,232.66,232.33,232.33,1600.0,231.6443,231.6642,231.3356,231.3356,1600.0
2024-09-18 11:45:00,232.35,232.36,231.62,231.88,3202.0,231.3555,231.3654,230.6286,230.8875,3202.0
2024-09-18 11:50:00,231.97,232.0,231.76,231.87,1504.0,230.9771,231.007,230.768,230.8775,1504.0
2024-09-18 11:55:00,232.04,232.08,231.79,231.79,3110.0,231.0468,231.0866,230.7979,230.7979,3110.0
2024-09-18 12:00:00,231.6,232.07,231.6,231.73,1100.0,230.6087,231.0767,230.6087,230.7381,1100.0
2024-09-18 12:05:00,231.85,232.1,231.85,232.08,400.0,230.8576,231.1066,230.8576,231.0866,400.0
2024-09-18 12:10:00,232.11,232.49,232.11,232.43,1000.0,231.1165,231.4949,231.1165,231.4352,1000.0
2024-09-18 12:15:00,232.53,232.81,232.52,232.73,1750.0,231.5347,231.8135,231.5248,231.7339,1750.0
2024-09-18 12:20:00,232.74,232.99,232.74,232.93,700.0,231.7438,231.9928,231.7438,231.933,700.0
2024-09-18 12:25:00,233.2,233.26,233.14,233.14,700.0,232.2019,232.2616,232.1421,232.1421,700.0
2024-09-18 12:30:00,233.12,233.12,233.02,233.12,500.0,232.1222,232.1222,232.0226,232.1222,500.0
2024-09-18 12:35:00,233.05,233.34,233.05,233.24,1719.0,232.0525,232.3413,232.0525,232.2417,1719.0
2024-09-18 12:40:00,233.23,233.36,233.17,233.27,1541.0,232.2317,232.3612,232.172,232.2716,1541.0
2024-09-18 12:45:00,233.23,233.39,233.21,233.29,604.0,232.2317,232.391,232.2118,232.2915,604.0
2024-09-18 12:50:00,233.38,233.56,233.29,233.53,2500.0,232.3811,232.5603,232.2915,232.5304,2500.0
2024-09-18 12:55:00,233.68,233.92,233.66,233.92,4900.0,232.6798,232.9188,232.6599,232.9188,4900.0
2024-09-18 13:00:00,233.79,233.83,233.78,233.78,300.0,232.7893,232.8292,232.7794,232.7794,300.0
2024-09-18 13:05:00,233.73,233.73,233.63,233.64,1689.0,232.7296,232.7296,232.63,232.64,1689.0
2024-09-18 13:10:00,233.52,233.58,233.43,233.45,4323.0,232.5205,232.5802,232.4309,232.4508,4323.0
2024-09-18 13:15:00,233.08,233.08,233.08,233.08,100.0,232.0824,232.0824,232.0824,232.0824,100.0
2024-09-18 13:20:00,233.07,233.08,232.99,232.99,700.0,232.0724,232.0824,231.9928,231.9928,700.0
2024-09-18 13:25:00,233.14,233.7,233.14,233.7,984.0,232.1421,232.6997,232.1421,232.6997,984.0
2024-09-18 13:30:00,233.76,234.11,233.75,234.02,6081.0,232.7595,233.108,232.7495,233.0183,6081.0
2024-09-18 13:35:00,234.0,234.08,233.29,233.36,8685.0,232.9984,233.0781,232.2915,232.3612,8685.0
2024-09-18 13:40:00,233.37,233.69,233.34,233.69,10260.0,232.3711,232.6898,232.3413,232.6898,10260.0
2024-09-18 13:45:00,233.75,233.8,233.48,233.48,4513.0,232.7495,232.7993,232.4807,232.4807,4513.0
2024-09-18 13:50:00,233.38,233.52,233.22,233.31,9120.0,232.3811,232.5205,232.2218,232.3114,9120.0
2024-09-18 13:55:00,233.34,233.74,233.21,233.65,2101.0,232.3413,232.7395,232.2118,232.6499,2101.0
2024-09-18 14:00:00,233.03,237.47,233.03,235.59,60766.0,232.0326,236.4536,232.0326,234.5816,60766.0
2024-09-18 14:05:00,235.74,236.68,235.27,235.75,17066.0,234.731,235.667,234.263,234.7409,17066.0
2024-09-18 14:10:00,235.53,235.86,233.49,234.33,13477.0,234.5219,234.8505,232.4906,233.327,13477.0
2024-09-18 14:15:00,234.45,236.38,234.45,236.03,18583.0,233.4465,235.3682,233.4465,235.0197,18583.0
2024-09-18 14:20:00,235.85,236.58,235.59,236.25,5786.0,234.8405,235.5674,234.5816,235.2388,5786.0
2024-09-18 14:25:00,236.29,236.45,235.93,236.42,7016.0,235.2786,235.4379,234.9202,235.4081,7016.0
2024-09-18 14:30:00,236.49,237.81,236.49,237.79,16803.0,235.4778,236.7921,235.4778,236.7722,16803.0
2024-09-18 14:35:00,237.82,237.82,235.7,236.73,25101.0,236.8021,236.8021,234.6912,235.7167,25101.0
2024-09-18 14:40:00,236.4,236.85,235.21,235.21,13302.0,235.3882,235.8362,234.2033,234.2033,13302.0
2024-09-18 14:45:00,235.33,236.38,235.33,236.01,7546.0,234.3227,235.3682,234.3227,234.9998,7546.0
2024-09-18 14:50:00,235.59,236.56,235.59,236.21,9858.0,234.5816,235.5475,234.5816,235.199,9858.0
2024-09-18 14:55:00,235.87,236.55,235.06,235.06,3372.0,234.8604,235.5375,234.0539,234.0539,3372.0
2024-09-18 15:00:00,234.85,234.97,233.12,233.12,19346.0,233.8448,233.9643,232.1222,232.1222,19346.0
2024-09-18 15:05:00,232.91,232.91,231.75,232.14,13935.0,231.9131,231.9131,230.7581,231.1464,13935.0
2024-09-18 15:10:00,232.12,233.66,231.67,233.66,12083.0,231.1265,232.6599,230.6784,232.6599,12083.0
2024-09-18 15:15:00,233.2,233.66,232.76,233.55,9024.0,232.2019,232.6599,231.7637,232.5504,9024.0
2024-09-18 15:20:00,233.43,233.43,231.89,233.11,16057.0,232.4309,232.4309,230.8975,232.1122,16057.0
2024-09-18 15:25:00,233.02,234.46,233.02,234.11,10943.0,232.0226,233.4565,232.0226,233.108,10943.0
2024-09-18 15:30:00,234.32,234.64,233.36,233.65,14170.0,233.3171,233.6357,232.3612,232.6499,14170.0
2024-09-18 15:35:00,233.5,233.96,232.7,233.0,10530.0,232.5006,232.9586,231.704,232.0027,10530.0
2024-09-18 15:40:00,233.37,233.38,232.34,232.34,12842.0,232.3711,232.3811,231.3455,231.3455,12842.0
2024-09-18 15:45:00,232.26,232.66,231.29,231.55,39045.0,231.2659,231.6642,230.3,230.5589,39045.0
2024-09-18 15:50:00,231.55,231.72,231.01,231.13,41684.0,230.5589,230.7282,230.0212,230.1407,41684.0
2024-09-18 15:55:00,231.22,231.43,230.83,230.91,54405.0,230.2303,230.4394,229.842,229.9217,54405.0
2024-09-19 09:30:00,239.96,240.45,238.82,238.82,54002.0,238.9329,239.4208,237.7978,237.7978,54002.0
2024-09-19 09:35:00,238.73,239.98,238.62,239.98,26188.0,237.7082,238.9528,237.5987,238.9528,26188.0
2024-09-19 09:40:00,239.89,240.49,239.36,239.45,23946.0,238.8632,239.4607,238.3355,238.4251,23946.0
2024-09-19 09:45:00,239.5,239.76,239.03,239.37,14317.0,238.4749,238.7338,238.0069,238.3454,14317.0
2024-09-19 09:50:00,239.35,239.35,238.36,239.13,21405.0,238.3255,238.3255,237.3398,238.1065,21405.0
2024-09-19 09:55:00,239.34,239.89,239.34,239.81,22080.0,238.3156,238.8632,238.3156,238.7836,22080.0
2024-09-19 10:00:00,239.95,240.13,239.38,240.04,8747.0,238.923,239.1022,238.3554,239.0126,8747.0
2024-09-19 10:05:00,240.0,240.16,239.54,239.67,19045.0,238.9727,239.1321,238.5147,238.6442,19045.0
2024-09-19 10:10:00,239.58,240.25,239.36,240.25,7292.0,238.5545,239.2217,238.3355,239.2217,7292.0
2024-09-19 10:15:00,240.31,241.01,240.24,240.89,16015.0,239.2814,239.9784,239.2117,239.8589,16015.0
2024-09-19 10:20:00,240.89,241.11,240.49,241.01,16778.0,239.8589,240.078,239.4607,239.9784,16778.0
2024-09-19 10:25:00,241.02,241.35,240.71,241.26,17520.0,239.9884,240.317,239.6797,240.2274,17520.0
2024-09-19 10:30:00,241.24,241.68,241.24,241.36,12338.0,240.2074,240.6456,240.2074,240.3269,12338.0
2024-09-19 10:35:00,241.38,241.5,240.91,241.32,11797.0,240.3468,240.4663,239.8789,240.2871,11797.0
2024-09-19 10:40:00,241.31,241.31,240.61,240.71,12385.0,240.2771,240.2771,239.5801,239.6797,12385.0
2024-09-19 10:45:00,240.66,240.68,240.06,240.68,8333.0,239.6299,239.6498,239.0325,239.6498,8333.0
2024-09-19 10:50:00,240.81,240.81,240.31,240.37,8940.0,239.7793,239.7793,239.2814,239.3412,8940.0
2024-09-19 10:55:00,240.26,240.53,240.03,240.14,6948.0,239.2316,239.5005,239.0026,239.1121,6948.0
2024-09-19 11:00:00,240.21,240.88,239.95,240.88,9952.0,239.1819,239.849,238.923,239.849,9952.0
2024-09-19 11:05:00,240.89,241.0,240.35,240.58,14660.0,239.8589,239.9685,239.3213,239.5503,14660.0
2024-09-19 11:10:00,240.66,241.14,240.64,240.94,13177.0,239.6299,240.1079,239.61,239.9087,13177.0
2024-09-19 11:15:00,240.92,241.54,240.92,241.38,19653.0,239.8888,240.5062,239.8888,240.3468,19653.0
2024-09-19 11:20:00,241.36,241.76,241.36,241.76,11456.0,240.3269,240.7252,240.3269,240.7252,11456.0
2024-09-19 11:25:00,241.75,242.06,241.69,241.93,13564.0,240.7153,241.0239,240.6555,240.8945,13564.0
2024-09-19 11:30:00,241.94,242.11,241.64,241.92,8701.0,240.9044,241.0737,240.6057,240.8845,8701.0
2024-09-19 11:35:00,241.93,242.06,241.83,241.96,10010.0,240.8945,241.0239,240.7949,240.9244,10010.0
2024-09-19 11:40:00,241.95,242.14,241.88,241.88,6373.0,240.9144,241.1036,240.8447,240.8447,6373.0
2024-09-19 11:45:00,241.9,242.23,241.9,242.08,9299.0,240.8646,241.1932,240.8646,241.0438,9299.0
2024-09-19 11:50:00,241.94,241.95,241.22,241.39,8657.0,240.9044,240.9144,240.1875,240.3568,8657.0
2024-09-19 11:55:00,241.42,241.42,241.08,241.3,6475.0,240.3867,240.3867,240.0481,240.2672,6475.0
2024-09-19 12:00:00,241.26,241.97,241.23,241.97,5472.0,240.2274,240.9343,240.1975,240.9343,5472.0
2024-09-19 12:05:00,241.95,242.12,241.87,242.06,3500.0,240.9144,241.0837,240.8347,241.0239,3500.0
2024-09-19 12:10:00,242.06,242.18,241.69,241.76,3010.0,241.0239,241.1434,240.6555,240.7252,3010.0
2024-09-19 12:15:00,241.76,242.16,241.69,242.11,19982.0,240.7252,241.1235,240.6555,241.0737,19982.0
2024-09-19 12:20:00,242.07,242.54,242.04,242.44,15946.0,241.0339,241.5019,241.004,241.4023,15946.0
2024-09-19 12:25:00,242.4,242.84,242.39,242.76,14507.0,241.3625,241.8006,241.3525,241.7209,14507.0
2024-09-19 12:30:00,242.74,242.96,242.57,242.96,3600.0,241.701,241.9201,241.5317,241.9201,3600.0
2024-09-19 12:35:00,242.99,243.12,242.91,243.11,15795.0,241.95,242.0794,241.8703,242.0694,15795.0
2024-09-19 12:40:00,243.1,243.11,242.91,242.98,5350.0,242.0595,242.0694,241.8703,241.94,5350.0
2024-09-19 12:45:00,242.94,243.26,242.94,243.23,17493.0,241.9002,242.2188,241.9002,242.1889,17493.0
2024-09-19 12:50:00,243.28,243.35,243.18,243.32,8635.0,242.2387,242.3084,242.1391,242.2785,8635.0
2024-09-19 12:55:00,243.31,243.31,242.94,243.15,9114.0,242.2686,242.2686,241.9002,242.1093,9114.0
2024-09-19 13:00:00,243.2,243.25,242.96,242.99,2700.0,242.1591,242.2088,241.9201,241.95,2700.0
2024-09-19 13:05:00,243.06,243.06,242.64,242.94,6493.0,242.0197,242.0197,241.6014,241.9002,6493.0
2024-09-19 13:10:00,242.89,243.0,242.79,242.97,6747.0,241.8504,241.9599,241.7508,241.93,6747.0
2024-09-19 13:15:00,242.87,243.29,242.87,243.11,6824.0,241.8305,242.2487,241.8305,242.0694,6824.0
2024-09-19 13:20:00,243.17,243.19,242.8,242.86,3968.0,242.1292,242.1491,241.7608,241.8205,3968.0
2024-09-19 13:25:00,242.91,243.13,242.88,243.13,3164.0,241.8703,242.0894,241.8404,242.0894,3164.0
2024-09-19 13:30:00,243.17,243.19,242.88,243.12,9793.0,242.1292,242.1491,241.8404,242.0794,9793.0
2024-09-19 13:35:00,243.1,243.33,243.05,243.33,17468.0,242.0595,242.2885,242.0097,242.2885,17468.0
2024-09-19 13:40:00,243.32,243.53,243.28,243.48,9224.0,242.2785,242.4876,242.2387,242.4379,9224.0
2024-09-19 13:45:00,243.46,243.67,243.46,243.55,18676.0,242.4179,242.627,242.4179,242.5076,18676.0
2024-09-19 13:50:00,243.47,243.57,243.29,243.55,4046.0,242.4279,242.5275,242.2487,242.5076,4046.0
2024-09-19 13:55:00,243.64,243.75,243.61,243.75,1823.0,242.5972,242.7067,242.5673,242.7067,1823.0
2024-09-19 14:00:00,243.75,243.85,243.64,243.75,8979.0,242.7067,242.8063,242.5972,242.7067,8979.0
2024-09-19 14:05:00,243.75,243.75,243.35,243.35,7117.0,242.7067,242.7067,242.3084,242.3084,7117.0
2024-09-19 14:10:00,243.23,243.23,242.94,243.1,12606.0,242.1889,242.1889,241.9002,242.0595,12606.0
2024-09-19 14:15:00,243.03,243.03,242.29,242.66,21654.0,241.9898,241.9898,241.2529,241.6214,21654.0
2024-09-19 14:20:00,242.71,243.1,242.67,243.03,13649.0,241.6711,242.0595,241.6313,241.9898,13649.0
2024-09-19 14:25:00,243.0,243.08,242.7,242.99,6642.0,241.9599,242.0396,241.6612,241.95,6642.0
2024-09-19 14:30:00,242.95,242.95,242.44,242.52,25591.0,241.9101,241.9101,241.4023,241.482,25591.0
2024-09-19 14:35:00,242.38,242.69,242.34,242.69,10512.0,241.3426,241.6512,241.3027,241.6512,10512.0
2024-09-19 14:40:00,242.63,242.66,242.32,242.54,10035.0,241.5915,241.6214,241.2828,241.5019,10035.0
2024-09-19 14:45:00,242.51,242.59,241.94,242.0,9077.0,241.472,241.5517,240.9044,240.9642,9077.0
2024-09-19 14:50:00,241.98,242.13,241.65,242.13,12949.0,240.9443,241.0936,240.6157,241.0936,12949.0
2024-09-19 14:55:00,242.16,242.41,242.04,242.41,5634.0,241.1235,241.3724,241.004,241.3724,5634.0
2024-09-19 15:00:00,242.53,242.53,241.89,242.12,16203.0,241.4919,241.4919,240.8547,241.0837,16203.0
2024-09-19 15:05:00,241.84,241.84,241.5,241.6,4766.0,240.8049,240.8049,240.4663,240.5659,4766.0
2024-09-19 15:10:00,241.5,241.68,240.92,240.92,4369.0,240.4663,240.6456,239.8888,239.8888,4369.0
2024-09-19 15:15:00,240.88,241.23,240.63,240.65,6650.0,239.849,240.1975,239.6001,239.62,6650.0
2024-09-19 15:20:00,240.66,241.25,240.47,241.24,7037.0,239.6299,240.2174,239.4407,240.2074,7037.0
2024-09-19 15:25:00,241.18,241.19,240.7,241.1,4015.0,240.1477,240.1577,239.6698,240.068,4015.0
2024-09-19 15:30:00,241.0,241.38,240.72,241.36,5539.0,239.9685,240.3468,239.6897,240.3269,5539.0
2024-09-19 15:35:00,241.53,241.91,241.47,241.91,8380.0,240.4962,240.8746,240.4365,240.8746,8380.0
2024-09-19 15:40:00,241.97,242.35,241.8,241.98,16068.0,240.9343,241.3127,240.765,240.9443,16068.0
2024-09-19 15:45:00,242.11,242.56,242.11,242.47,19546.0,241.0737,241.5218,241.0737,241.4322,19546.0
2024-09-19 15:50:00,242.47,242.47,241.07,241.29,48648.0,241.4322,241.4322,240.0382,240.2572,48648.0
2024-09-19 15:55:00,241.33,241.46,240.62,240.88,87785.0,240.2971,240.4265,239.5901,239.849,87785.0
2024-09-20 09:30:00,238.8,239.54,238.25,238.88,14463.0,237.7779,238.5147,237.2302,237.8575,14463.0
2024-09-20 09:35:00,238.89,239.58,238.89,239.08,10101.0,237.8675,238.5545,237.8675,238.0567,10101.0
2024-09-20 09:40:00,239.1,239.2,238.59,238.69,17321.0,238.0766,238.1762,237.5688,237.6684,17321.0
2024-09-20 09:45:00,238.66,239.01,238.39,238.39,6600.0,237.6385,237.987,237.3696,237.3696,6600.0
2024-09-20 09:50:00,238.52,238.78,238.09,238.26,4520.0,237.4991,237.758,237.0709,237.2402,4520.0
2024-09-20 09:55:00,238.39,238.5,237.4,237.45,13894.0,237.3696,237.4792,236.3839,236.4337,13894.0
2024-09-20 10:00:00,237.43,238.3,237.13,238.28,11013.0,236.4137,237.28,236.115,237.2601,11013.0
2024-09-20 10:05:00,238.27,238.29,237.69,237.69,5863.0,237.2502,237.2701,236.6726,236.6726,5863.0
2024-09-20 10:10:00,237.86,237.87,237.14,237.39,7391.0,236.8419,236.8519,236.125,236.3739,7391.0
2024-09-20 10:15:00,237.46,238.01,237.44,237.67,5026.0,236.4436,236.9913,236.4237,236.6527,5026.0
2024-09-20 10:20:00,237.69,237.99,237.38,237.99,2646.0,236.6726,236.9714,236.364,236.9714,2646.0
2024-09-20 10:25:00,238.06,238.27,237.97,237.97,1966.0,237.0411,237.2502,236.9514,236.9514,1966.0
2024-09-20 10:30:00,237.46,237.87,237.29,237.86,1725.0,236.4436,236.8519,236.2743,236.8419,1725.0
2024-09-20 10:35:00,237.67,238.05,237.36,238.05,3994.0,236.6527,237.0311,236.344,237.0311,3994.0
2024-09-20 10:40:00,237.89,237.89,237.44,237.71,1500.0,236.8718,236.8718,236.4237,236.6926,1500.0
2024-09-20 10:45:00,237.74,237.74,237.1,237.12,4533.0,236.7224,236.7224,236.0852,236.1051,4533.0
2024-09-20 10:50:00,237.24,237.27,236.35,236.42,5670.0,236.2246,236.2544,235.3384,235.4081,5670.0
2024-09-20 10:55:00,236.35,236.79,236.27,236.54,8525.0,235.3384,235.7765,235.2587,235.5276,8525.0
2024-09-20 11:00:00,236.55,236.57,236.03,236.15,7572.0,235.5375,235.5574,235.0197,235.1392,7572.0
2024-09-20 11:05:00,236.14,236.23,235.71,235.93,4794.0,235.1293,235.2189,234.7011,234.9202,4794.0
2024-09-20 11:10:00,236.05,236.05,235.32,235.5,5885.0,235.0397,235.0397,234.3128,234.492,5885.0
2024-09-20 11:15:00,235.5,235.84,235.0,235.83,5033.0,234.492,234.8306,233.9942,234.8206,5033.0
2024-09-20 11:20:00,235.94,236.35,235.94,236.04,5600.0,234.9301,235.3384,234.9301,235.0297,5600.0
2024-09-20 11:25:00,236.12,236.22,235.78,235.78,6403.0,235.1094,235.2089,234.7708,234.7708,6403.0
2024-09-20 11:30:00,235.71,236.56,235.65,236.53,12167.0,234.7011,235.5475,234.6414,235.5176,12167.0
2024-09-20 11:35:00,236.55,236.86,236.31,236.59,12902.0,235.5375,235.8462,235.2985,235.5773,12902.0
2024-09-20 11:40:00,236.64,237.37,236.4,237.14,15048.0,235.6271,236.354,235.3882,236.125,15048.0
2024-09-20 11:45:00,237.13,237.2,236.79,237.01,8209.0,236.115,236.1847,235.7765,235.9955,8209.0
2024-09-20 11:50:00,236.93,237.0,236.45,236.53,4411.0,235.9159,235.9856,235.4379,235.5176,4411.0
2024-09-20 11:55:00,236.6,237.11,236.6,236.87,7800.0,235.5873,236.0951,235.5873,235.8561,7800.0
2024-09-20 12:00:00,236.91,237.11,236.66,236.96,2376.0,235.896,236.0951,235.647,235.9458,2376.0
2024-09-20 12:05:00,237.13,237.59,237.11,237.53,6961.0,236.115,236.5731,236.0951,236.5133,6961.0
2024-09-20 12:10:00,237.58,237.58,237.28,237.37,1396.0,236.5631,236.5631,236.2644,236.354,1396.0
2024-09-20 12:15:00,237.32,237.43,237.14,237.33,3366.0,236.3042,236.4137,236.125,236.3142,3366.0
2024-09-20 12:20:00,237.39,237.73,237.21,237.73,6913.0,236.3739,236.7125,236.1947,236.7125,6913.0
2024-09-20 12:25:00,237.76,237.76,237.46,237.57,3308.0,236.7423,236.7423,236.4436,236.5531,3308.0
2024-09-20 12:30:00,237.48,237.54,237.08,237.16,1900.0,236.4635,236.5233,236.0652,236.1449,1900.0
2024-09-20 12:35:00,237.29,237.42,237.06,237.27,3200.0,236.2743,236.4038,236.0453,236.2544,3200.0
2024-09-20 12:40:00,237.36,237.42,237.27,237.27,1200.0,236.344,236.4038,236.2544,236.2544,1200.0
2024-09-20 12:45:00,237.16,237.37,237.12,237.37,3100.0,236.1449,236.354,236.1051,236.354,3100.0
2024-09-20 12:50:00,237.41,237.6,237.29,237.29,7804.0,236.3938,236.583,236.2743,236.2743,7804.0
2024-09-20 12:55:00,237.33,237.43,237.19,237.29,6133.0,236.3142,236.4137,236.1748,236.2743,6133.0
2024-09-20 13:00:00,237.22,237.33,236.87,236.87,2600.0,236.2046,236.3142,235.8561,235.8561,2600.0
2024-09-20 13:05:00,236.74,237.07,236.64,236.71,2100.0,235.7267,236.0553,235.6271,235.6968,2100.0
2024-09-20 13:10:00,236.77,237.0,236.63,237.0,1133.0,235.7566,235.9856,235.6172,235.9856,1133.0
2024-09-20 13:15:00,236.95,237.1,236.95,237.1,1405.0,235.9358,236.0852,235.9358,236.0852,1405.0
2024-09-20 13:20:00,237.06,237.15,236.68,236.68,6867.0,236.0453,236.1349,235.667,235.667,6867.0
2024-09-20 13:25:00,236.9,237.0,236.47,236.65,2676.0,235.886,235.9856,235.4579,235.6371,2676.0
2024-09-20 13:30:00,236.66,237.1,236.66,237.1,5166.0,235.647,236.0852,235.647,236.0852,5166.0
2024-09-20 13:35:00,237.06,237.12,236.88,236.92,3168.0,236.0453,236.1051,235.8661,235.9059,3168.0
2024-09-20 13:40:00,236.94,237.05,236.77,236.77,1800.0,235.9258,236.0354,235.7566,235.7566,1800.0
2024-09-20 13:45:00,236.65,236.76,236.54,236.69,3022.0,235.6371,235.7466,235.5276,235.6769,3022.0
2024-09-20 13:50:00,236.67,236.73,236.55,236.6,2484.0,235.657,235.7167,235.5375,235.5873,2484.0
2024-09-20 13:55:00,236.5,236.67,236.4,236.59,2860.0,235.4877,235.657,235.3882,235.5773,2860.0
2024-09-20 14:00:00,236.62,236.66,236.03,236.15,3100.0,235.6072,235.647,235.0197,235.1392,3100.0
2024-09-20 14:05:00,236.14,236.35,235.9,235.9,3082.0,235.1293,235.3384,234.8903,234.8903,3082.0
2024-09-20 14:10:00,235.84,236.29,235.82,236.02,3600.0,234.8306,235.2786,234.8106,235.0098,3600.0
2024-09-20 14:15:00,236.14,236.23,236.03,236.23,700.0,235.1293,235.2189,235.0197,235.2189,700.0
2024-09-20 14:20:00,236.04,236.11,235.92,236.0,3223.0,235.0297,235.0994,234.9102,234.9899,3223.0
2024-09-20 14:25:00,235.99,236.19,235.92,236.17,1413.0,234.9799,235.1791,234.9102,235.1591,1413.0
2024-09-20 14:30:00,236.15,236.28,235.97,236.1,6540.0,235.1392,235.2687,234.96,235.0894,6540.0
2024-09-20 14:35:00,236.18,236.38,236.06,236.36,7498.0,235.1691,235.3682,235.0496,235.3483,7498.0
2024-09-20 14:40:00,236.33,236.46,236.17,236.33,14325.0,235.3185,235.4479,235.1591,235.3185,14325.0
2024-09-20 14:45:00,236.33,236.51,236.27,236.39,9394.0,235.3185,235.4977,235.2587,235.3782,9394.0
2024-09-20 14:50:00,236.37,236.78,236.37,236.76,13483.0,235.3583,235.7665,235.3583,235.7466,13483.0
2024-09-20 14:55:00,236.76,237.04,236.61,236.93,14750.0,235.7466,236.0254,235.5973,235.9159,14750.0
2024-09-20 15:00:00,236.98,237.08,236.8,236.94,4000.0,235.9657,236.0652,235.7864,235.9258,4000.0
2024-09-20 15:05:00,237.0,237.04,236.72,237.03,7884.0,235.9856,236.0254,235.7068,236.0155,7884.0
2024-09-20 15:10:00,237.04,237.59,237.04,237.48,10898.0,236.0254,236.5731,236.0254,236.4635,10898.0
2024-09-20 15:15:00,237.55,238.1,237.35,237.67,14305.0,236.5332,237.0809,236.3341,236.6527,14305.0
2024-09-20 15:20:00,237.78,238.41,237.67,237.85,17493.0,236.7623,237.3896,236.6527,236.832,17493.0
2024-09-20 15:25:00,237.88,238.61,237.81,238.47,13878.0,236.8618,237.5887,236.7921,237.4493,13878.0
2024-09-20 15:30:00,238.37,238.64,238.01,238.59,9710.0,237.3497,237.6186,236.9913,237.5688,9710.0
2024-09-20 15:35:00,238.59,238.91,238.28,238.65,10900.0,237.5688,237.8874,237.2601,237.6285,10900.0
2024-09-20 15:40:00,238.56,238.68,238.35,238.36,17311.0,237.5389,237.6584,237.3298,237.3398,17311.0
2024-09-20 15:45:00,238.28,238.56,237.56,237.6,12094.0,237.2601,237.5389,236.5432,236.583,12094.0
2024-09-20 15:50:00,237.59,238.08,237.47,237.79,30355.0,236.5731,237.061,236.4536,236.7722,30355.0
2024-09-20 15:55:00,237.8,237.93,237.62,237.93,44312.0,236.7822,236.9116,236.6029,236.9116,44312.0
2024-09-23 09:30:00,239.09,239.73,238.67,238.91,13226.0,238.0666,238.7039,237.6484,237.8874,13226.0
2024-09-23 09:35:00,238.68,238.69,238.02,238.12,3775.0,237.6584,237.6684,237.0012,237.1008,3775.0
2024-09-23 09:40:00,238.13,238.28,237.5,238.28,11740.0,237.1108,237.2601,236.4834,237.2601,11740.0
2024-09-23 09:45:00,238.26,239.15,238.01,239.15,6390.0,237.2402,238.1264,236.9913,238.1264,6390.0
2024-09-23 09:50:00,239.11,239.17,238.56,238.78,4416.0,238.0866,238.1463,237.5389,237.758,4416.0
2024-09-23 09:55:00,238.63,238.82,238.23,238.26,10401.0,237.6086,237.7978,237.2103,237.2402,10401.0
2024-09-23 10:00:00,238.2,238.77,237.87,238.53,3918.0,237.1805,237.748,236.8519,237.509,3918.0
2024-09-23 10:05:00,238.45,238.59,238.25,238.59,2589.0,237.4294,237.5688,237.2302,237.5688,2589.0
2024-09-23 10:10:00,238.32,238.61,237.65,237.75,5186.0,237.2999,237.5887,236.6328,236.7324,5186.0
2024-09-23 10:15:00,237.75,238.34,237.51,238.28,1811.0,236.7324,237.3199,236.4934,237.2601,1811.0
2024-09-23 10:20:00,238.28,238.95,238.28,238.82,4743.0,237.2601,237.9272,237.2601,237.7978,4743.0
2024-09-23 10:25:00,238.76,238.82,238.45,238.8,2236.0,237.7381,237.7978,237.4294,237.7779,2236.0
2024-09-23 10:30:00,238.9,239.03,238.58,238.75,1837.0,237.8775,238.0069,237.5588,237.7281,1837.0
2024-09-23 10:35:00,238.56,238.71,237.84,237.85,4561.0,237.5389,237.6883,236.822,236.832,4561.0
2024-09-23 10:40:00,237.85,238.14,237.71,238.14,5767.0,236.832,237.1207,236.6926,237.1207,5767.0
2024-09-23 10:45:00,238.31,238.44,238.13,238.14,4600.0,237.29,237.4194,237.1108,237.1207,4600.0
2024-09-23 10:50:00,238.22,238.5,238.06,238.41,2012.0,237.2004,237.4792,237.0411,237.3896,2012.0
2024-09-23 10:55:00,238.15,238.36,237.98,238.11,2885.0,237.1307,237.3398,236.9614,237.0908,2885.0
2024-09-23 11:00:00,238.06,238.06,237.42,237.54,1358.0,237.0411,237.0411,236.4038,236.5233,1358.0
2024-09-23 11:05:00,237.43,237.5,237.19,237.39,2666.0,236.4137,236.4834,236.1748,236.3739,2666.0
2024-09-23 11:10:00,237.6,237.74,237.58,237.65,1100.0,236.583,236.7224,236.5631,236.6328,1100.0
2024-09-23 11:15:00,237.74,237.85,237.42,237.42,1800.0,236.7224,236.832,236.4038,236.4038,1800.0
2024-09-23 11:20:00,237.43,237.78,237.43,237.78,1509.0,236.4137,236.7623,236.4137,236.7623,1509.0
2024-09-23 11:25:00,237.81,237.97,237.73,237.94,1012.0,236.7921,236.9514,236.7125,236.9216,1012.0
2024-09-23 11:30:00,237.95,238.12,237.95,238.12,1170.0,236.9315,237.1008,236.9315,237.1008,1170.0
2024-09-23 11:35:00,238.11,238.42,238.11,238.31,1799.0,237.0908,237.3995,237.0908,237.29,1799.0
2024-09-23 11:40:00,238.23,238.47,238.23,238.32,3126.0,237.2103,237.4493,237.2103,237.2999,3126.0
2024-09-23 11:45:00,238.48,238.8,238.48,238.68,900.0,237.4593,237.7779,237.4593,237.6584,900.0
2024-09-23 11:50:00,238.72,238.86,238.7,238.78,1971.0,237.6982,237.8376,237.6783,237.758,1971.0
2024-09-23 11:55:00,238.82,238.93,238.45,238.62,7198.0,237.7978,237.9073,237.4294,237.5987,7198.0
2024-09-23 12:00:00,238.64,238.67,238.57,238.61,1437.0,237.6186,237.6484,237.5489,237.5887,1437.0
2024-09-23 12:05:00,238.61,238.61,238.34,238.34,2000.0,237.5887,237.5887,237.3199,237.3199,2000.0
2024-09-23 12:10:00,238.27,238.3,237.8,238.11,3056.0,237.2502,237.28,236.7822,237.0908,3056.0
2024-09-23 12:15:00,237.93,238.15,237.84,238.07,1010.0,236.9116,237.1307,236.822,237.051,1010.0
2024-09-23 12:20:00,238.05,238.34,238.02,238.34,800.0,237.0311,237.3199,237.0012,237.3199,800.0
2024-09-23 12:25:00,238.35,238.35,238.25,238.25,300.0,237.3298,237.3298,237.2302,237.2302,300.0
2024-09-23 12:30:00,238.23,238.38,238.06,238.38,1300.0,237.2103,237.3597,237.0411,237.3597,1300.0
2024-09-23 12:35:00,238.39,238.39,238.01,238.04,933.0,237.3696,237.3696,236.9913,237.0211,933.0
2024-09-23 12:40:00,238.16,238.46,238.16,238.27,835.0,237.1406,237.4393,237.1406,237.2502,835.0
2024-09-23 12:45:00,238.2,238.38,238.03,238.38,3397.0,237.1805,237.3597,237.0112,237.3597,3397.0
2024-09-23 12:50:00,238.41,238.41,238.08,238.19,1100.0,237.3896,237.3896,237.061,237.1705,1100.0
2024-09-23 12:55:00,238.09,238.22,238.09,238.22,300.0,237.0709,237.2004,237.0709,237.2004,300.0
2024-09-23 13:00:00,238.08,238.11,237.81,237.99,1672.0,237.061,237.0908,236.7921,236.9714,1672.0
2024-09-23 13:05:00,238.0,238.0,237.96,237.96,300.0,236.9813,236.9813,236.9415,236.9415,300.0
2024-09-23 13:10:00,238.08,238.23,238.08,238.23,600.0,237.061,237.2103,237.061,237.2103,600.0
2024-09-23 13:15:00,238.14,238.21,238.06,238.21,1091.0,237.1207,237.1904,237.0411,237.1904,1091.0
2024-09-23 13:20:00,238.38,238.39,238.12,238.12,600.0,237.3597,237.3696,237.1008,237.1008,600.0
2024-09-23 13:25:00,238.15,238.17,238.15,238.17,300.0,237.1307,237.1506,237.1307,237.1506,300.0
2024-09-23 13:30:00,238.24,238.42,238.24,238.42,800.0,237.2203,237.3995,237.2203,237.3995,800.0
2024-09-23 13:35:00,238.4,238.43,238.01,238.23,4275.0,237.3796,237.4095,236.9913,237.2103,4275.0
2024-09-23 13:40:00,238.26,238.44,238.26,238.27,1100.0,237.2402,237.4194,237.2402,237.2502,1100.0
2024-09-23 13:45:00,238.37,238.37,238.37,238.37,100.0,237.3497,237.3497,237.3497,237.3497,100.0
2024-09-23 13:50:00,238.52,238.75,238.52,238.61,2300.0,237.4991,237.7281,237.4991,237.5887,2300.0
2024-09-23 13:55:00,238.58,238.69,238.57,238.69,2500.0,237.5588,237.6684,237.5489,237.6684,2500.0
2024-09-23 14:00:00,238.67,238.67,238.44,238.48,1327.0,237.6484,237.6484,237.4194,237.4593,1327.0
2024-09-23 14:05:00,238.4,238.59,238.4,238.59,2676.0,237.3796,237.5688,237.3796,237.5688,2676.0
2024-09-23 14:10:00,238.71,238.71,238.57,238.57,2500.0,237.6883,237.6883,237.5489,237.5489,2500.0
2024-09-23 14:15:00,238.61,238.76,238.55,238.76,2200.0,237.5887,237.7381,237.529,237.7381,2200.0
2024-09-23 14:20:00,238.72,238.8,238.72,238.8,426.0,237.6982,237.7779,237.6982,237.7779,426.0
2024-09-23 14:25:00,238.83,238.83,238.62,238.69,1100.0,237.8078,237.8078,237.5987,237.6684,1100.0
2024-09-23 14:30:00,238.63,238.77,238.59,238.74,800.0,237.6086,237.748,237.5688,237.7181,800.0
2024-09-23 14:35:00,238.74,238.74,238.59,238.66,1045.0,237.7181,237.7181,237.5688,237.6385,1045.0
2024-09-23 14:40:00,238.6,238.77,238.58,238.58,1674.0,237.5787,237.748,237.5588,237.5588,1674.0
2024-09-23 14:45:00,238.63,238.63,238.42,238.42,500.0,237.6086,237.6086,237.3995,237.3995,500.0
2024-09-23 14:50:00,238.48,238.54,238.48,238.49,490.0,237.4593,237.519,237.4593,237.4692,490.0
2024-09-23 14:55:00,238.66,238.71,238.65,238.7,857.0,237.6385,237.6883,237.6285,237.6783,857.0
2024-09-23 15:00:00,238.69,238.86,238.66,238.86,800.0,237.6684,237.8376,237.6385,237.8376,800.0
2024-09-23 15:05:00,238.8,238.84,238.55,238.56,2245.0,237.7779,237.8177,237.529,237.5389,2245.0
2024-09-23 15:10:00,238.53,238.64,238.49,238.64,900.0,237.509,237.6186,237.4692,237.6186,900.0
2024-09-23 15:15:00,238.56,238.56,238.56,238.56,100.0,237.5389,237.5389,237.5389,237.5389,100.0
2024-09-23 15:20:00,238.71,238.81,238.71,238.81,200.0,237.6883,237.7878,237.6883,237.7878,200.0
2024-09-23 15:25:00,238.85,239.01,238.8,238.91,3080.0,237.8277,237.987,237.7779,237.8874,3080.0
2024-09-23 15:30:00,238.87,238.96,238.73,238.93,2000.0,237.8476,237.9372,237.7082,237.9073,2000.0
2024-09-23 15:35:00,238.94,238.94,238.8,238.85,1545.0,237.9173,237.9173,237.7779,237.8277,1545.0
2024-09-23 15:40:00,238.86,239.12,238.67,238.67,8038.0,237.8376,238.0965,237.6484,237.6484,8038.0
2024-09-23 15:45:00,238.57,239.11,238.56,239.11,5507.0,237.5489,238.0866,237.5389,238.0866,5507.0
2024-09-23 15:50:00,239.09,239.09,238.72,238.96,11676.0,238.0666,238.0666,237.6982,237.9372,11676.0
2024-09-23 15:55:00,238.99,239.12,238.76,238.92,21100.0,237.9671,238.0965,237.7381,237.8974,21100.0
2024-09-24 09:30:00,241.06,241.81,241.0,241.8,13506.0,240.0282,240.775,239.9685,240.765,13506.0
2024-09-24 09:35:00,241.84,242.05,241.59,241.99,8818.0,240.8049,241.014,240.5559,240.9542,8818.0
2024-09-24 09:40:00,241.99,241.99,241.55,241.72,6494.0,240.9542,240.9542,240.5161,240.6854,6494.0
2024-09-24 09:45:00,241.74,242.27,241.73,241.93,9121.0,240.7053,241.233,240.6953,240.8945,9121.0
2024-09-24 09:50:00,241.71,242.23,241.6,241.81,4964.0,240.6754,241.1932,240.5659,240.775,4964.0
2024-09-24 09:55:00,241.93,242.04,241.48,241.48,1400.0,240.8945,241.004,240.4464,240.4464,1400.0
2024-09-24 10:00:00,241.61,241.61,239.49,239.95,9140.0,240.5759,240.5759,238.4649,238.923,9140.0
2024-09-24 10:05:00,239.98,240.35,239.54,240.31,3332.0,238.9528,239.3213,238.5147,239.2814,3332.0
2024-09-24 10:10:00,240.5,240.85,240.5,240.6,3945.0,239.4706,239.8191,239.4706,239.5702,3945.0
2024-09-24 10:15:00,240.27,240.55,239.8,239.8,1750.0,239.2416,239.5204,238.7736,238.7736,1750.0
2024-09-24 10:20:00,239.84,240.19,238.95,239.58,12994.0,238.8134,239.1619,237.9272,238.5545,12994.0
2024-09-24 10:25:00,239.63,239.83,239.34,239.34,3686.0,238.6043,238.8035,238.3156,238.3156,3686.0
2024-09-24 10:30:00,239.39,239.83,239.27,239.41,3191.0,238.3654,238.8035,238.2459,238.3853,3191.0
2024-09-24 10:35:00,239.44,239.51,238.77,238.77,10773.0,238.4151,238.4848,237.748,237.748,10773.0
2024-09-24 10:40:00,238.72,238.92,238.33,238.9,5675.0,237.6982,237.8974,237.3099,237.8775,5675.0
2024-09-24 10:45:00,238.91,239.44,238.91,239.25,4970.0,237.8874,238.4151,237.8874,238.226,4970.0
2024-09-24 10:50:00,239.4,239.72,239.38,239.66,2500.0,238.3753,238.6939,238.3554,238.6342,2500.0
2024-09-24 10:55:00,239.75,240.17,239.62,240.17,3280.0,238.7238,239.142,238.5944,239.142,3280.0
2024-09-24 11:00:00,240.26,240.28,240.04,240.04,2788.0,239.2316,239.2516,239.0126,239.0126,2788.0
2024-09-24 11:05:00,240.14,240.24,240.0,240.16,1100.0,239.1121,239.2117,238.9727,239.1321,1100.0
2024-09-24 11:10:00,240.19,240.62,240.19,240.57,3895.0,239.1619,239.5901,239.1619,239.5403,3895.0
2024-09-24 11:15:00,240.6,240.8,240.59,240.8,1994.0,239.5702,239.7693,239.5602,239.7693,1994.0
2024-09-24 11:20:00,240.8,240.9,240.61,240.85,2100.0,239.7693,239.8689,239.5801,239.8191,2100.0
2024-09-24 11:25:00,240.94,241.12,240.8,240.85,1323.0,239.9087,240.088,239.7693,239.8191,1323.0
2024-09-24 11:30:00,241.04,241.65,241.04,241.5,3729.0,240.0083,240.6157,240.0083,240.4663,3729.0
2024-09-24 11:35:00,241.6,242.07,241.53,242.0,11095.0,240.5659,241.0339,240.4962,240.9642,11095.0
2024-09-24 11:40:00,242.05,242.6,242.05,242.6,13408.0,241.014,241.5616,241.014,241.5616,13408.0
2024-09-24 11:45:00,242.57,243.32,242.56,243.32,11069.0,241.5317,242.2785,241.5218,242.2785,11069.0
2024-09-24 11:50:00,243.39,244.21,243.18,244.1,34729.0,242.3482,243.1647,242.1391,243.0552,34729.0
2024-09-24 11:55:00,244.14,244.35,243.46,243.46,11167.0,243.095,243.3041,242.4179,242.4179,11167.0
2024-09-24 12:00:00,243.62,244.3,243.62,244.23,16315.0,242.5773,243.2543,242.5773,243.1846,16315.0
2024-09-24 12:05:00,244.26,244.38,243.66,243.84,5433.0,243.2145,243.334,242.6171,242.7963,5433.0
2024-09-24 12:10:00,243.63,243.99,243.52,243.72,2661.0,242.5872,242.9457,242.4777,242.6768,2661.0
2024-09-24 12:15:00,243.52,243.55,243.08,243.37,3427.0,242.4777,242.5076,242.0396,242.3283,3427.0
2024-09-24 12:20:00,243.46,243.59,242.95,243.05,3243.0,242.4179,242.5474,241.9101,242.0097,3243.0
2024-09-24 12:25:00,243.1,243.29,243.01,243.29,2300.0,242.0595,242.2487,241.9699,242.2487,2300.0
2024-09-24 12:30:00,243.29,243.6,243.28,243.6,2764.0,242.2487,242.5573,242.2387,242.5573,2764.0
2024-09-24 12:35:00,243.45,243.55,243.36,243.42,1653.0,242.408,242.5076,242.3184,242.3781,1653.0
2024-09-24 12:40:00,243.53,243.73,243.37,243.72,6628.0,242.4876,242.6868,242.3283,242.6768,6628.0
2024-09-24 12:45:00,243.87,244.03,243.77,243.88,2567.0,242.8262,242.9855,242.7266,242.8361,2567.0
2024-09-24 12:50:00,243.88,244.08,243.79,243.89,2518.0,242.8361,243.0353,242.7465,242.8461,2518.0
2024-09-24 12:55:00,243.81,243.81,243.46,243.46,1163.0,242.7664,242.7664,242.4179,242.4179,1163.0
2024-09-24 13:00:00,243.39,243.62,243.34,243.62,984.0,242.3482,242.5773,242.2985,242.5773,984.0
2024-09-24 13:05:00,243.61,243.91,243.6,243.79,2310.0,242.5673,242.866,242.5573,242.7465,2310.0
2024-09-24 13:10:00,243.81,244.01,243.8,243.9,1310.0,242.7664,242.9656,242.7565,242.8561,1310.0
2024-09-24 13:15:00,243.95,244.08,243.95,244.04,818.0,242.9058,243.0353,242.9058,242.9955,818.0
2024-09-24 13:20:00,243.88,243.88,243.78,243.82,2234.0,242.8361,242.8361,242.7366,242.7764,2234.0
2024-09-24 13:25:00,243.97,243.97,243.77,243.79,1100.0,242.9258,242.9258,242.7266,242.7465,1100.0
2024-09-24 13:30:00,243.73,244.07,243.73,244.04,1877.0,242.6868,243.0253,242.6868,242.9955,1877.0
2024-09-24 13:35:00,244.07,244.16,243.82,243.87,2400.0,243.0253,243.1149,242.7764,242.8262,2400.0
2024-09-24 13:40:00,243.8,244.13,243.8,244.06,700.0,242.7565,243.0851,242.7565,243.0154,700.0
2024-09-24 13:45:00,244.07,244.09,243.63,243.68,2019.0,243.0253,243.0452,242.5872,242.637,2019.0
2024-09-24 13:50:00,243.61,243.8,243.61,243.8,4842.0,242.5673,242.7565,242.5673,242.7565,4842.0
2024-09-24 13:55:00,243.82,243.82,243.41,243.41,1931.0,242.7764,242.7764,242.3682,242.3682,1931.0
2024-09-24 14:00:00,243.29,243.61,243.29,243.48,1400.0,242.2487,242.5673,242.2487,242.4379,1400.0
2024-09-24 14:05:00,243.51,243.58,243.47,243.49,2035.0,242.4677,242.5374,242.4279,242.4478,2035.0
2024-09-24 14:10:00,243.39,243.39,242.89,243.15,4220.0,242.3482,242.3482,241.8504,242.1093,4220.0
2024-09-24 14:15:00,243.13,243.36,243.06,243.36,2950.0,242.0894,242.3184,242.0197,242.3184,2950.0
2024-09-24 14:20:00,243.36,243.39,243.31,243.34,2233.0,242.3184,242.3482,242.2686,242.2985,2233.0
2024-09-24 14:25:00,243.33,243.37,243.07,243.07,1500.0,242.2885,242.3283,242.0296,242.0296,1500.0
2024-09-24 14:30:00,242.95,243.11,242.64,243.07,2900.0,241.9101,242.0694,241.6014,242.0296,2900.0
2024-09-24 14:35:00,243.13,243.33,243.11,243.33,2300.0,242.0894,242.2885,242.0694,242.2885,2300.0
2024-09-24 14:40:00,243.37,243.38,243.1,243.23,1858.0,242.3283,242.3383,242.0595,242.1889,1858.0
2024-09-24 14:45:00,243.16,243.18,242.96,242.96,2700.0,242.1192,242.1391,241.9201,241.9201,2700.0
2024-09-24 14:50:00,242.97,243.37,242.97,243.36,4900.0,241.93,242.3283,241.93,242.3184,4900.0
2024-09-24 14:55:00,243.36,243.38,243.04,243.16,3400.0,242.3184,242.3383,241.9997,242.1192,3400.0
2024-09-24 15:00:00,243.14,243.28,243.07,243.28,3770.0,242.0993,242.2387,242.0296,242.2387,3770.0
2024-09-24 15:05:00,243.27,243.49,243.27,243.41,1983.0,242.2288,242.4478,242.2288,242.3682,1983.0
2024-09-24 15:10:00,243.34,243.34,243.01,243.23,4745.0,242.2985,242.2985,241.9699,242.1889,4745.0
2024-09-24 15:15:00,243.32,243.32,242.96,243.15,1250.0,242.2785,242.2785,241.9201,242.1093,1250.0
2024-09-24 15:20:00,243.15,243.24,243.15,243.22,766.0,242.1093,242.1989,242.1093,242.179,766.0
2024-09-24 15:25:00,243.17,243.26,243.11,243.18,1200.0,242.1292,242.2188,242.0694,242.1391,1200.0
2024-09-24 15:30:00,243.08,243.18,243.0,243.16,733.0,242.0396,242.1391,241.9599,242.1192,733.0
2024-09-24 15:35:00,243.13,243.58,243.13,243.58,2651.0,242.0894,242.5374,242.0894,242.5374,2651.0
2024-09-24 15:40:00,243.64,243.85,243.64,243.78,3122.0,242.5972,242.8063,242.5972,242.7366,3122.0
2024-09-24 15:45:00,243.86,244.07,243.75,243.94,12396.0,242.8162,243.0253,242.7067,242.8959,12396.0
2024-09-24 15:50:00,243.93,244.05,243.42,243.43,17789.0,242.8859,243.0054,242.3781,242.3881,17789.0
2024-09-24 15:55:00,243.42,243.42,243.11,243.37,27201.0,242.3781,242.3781,242.0694,242.3283,27201.0
2024-09-25 09:30:00,242.89,244.47,242.89,244.41,10173.0,241.8504,243.4236,241.8504,243.3639,10173.0
2024-09-25 09:35:00,244.35,244.92,244.33,244.7,6744.0,243.3041,243.8717,243.2842,243.6526,6744.0
2024-09-25 09:40:00,244.67,244.78,243.52,244.39,3964.0,243.6228,243.7323,242.4777,243.344,3964.0
2024-09-25 09:45:00,244.47,245.15,244.25,245.0,5698.0,243.4236,244.1007,243.2046,243.9513,5698.0
2024-09-25 09:50:00,244.99,245.0,244.5,245.0,4070.0,243.9414,243.9513,243.4535,243.9513,4070.0
2024-09-25 09:55:00,244.99,245.66,244.79,245.59,5018.0,243.9414,244.6085,243.7422,244.5388,5018.0
2024-09-25 10:00:00,245.85,246.15,245.79,245.93,5057.0,244.7977,245.0964,244.738,244.8774,5057.0
2024-09-25 10:05:00,245.98,246.62,245.88,246.37,12739.0,244.9272,245.5644,244.8276,245.3155,12739.0
2024-09-25 10:10:00,246.43,246.84,246.37,246.65,4108.0,245.3752,245.7835,245.3155,245.5943,4108.0
2024-09-25 10:15:00,246.88,247.05,246.73,246.94,4114.0,245.8233,245.9926,245.6739,245.883,4114.0
2024-09-25 10:20:00,246.93,247.02,246.61,246.86,4559.0,245.8731,245.9627,245.5545,245.8034,4559.0
2024-09-25 10:25:00,246.8,246.9,246.14,246.14,5695.0,245.7436,245.8432,245.0865,245.0865,5695.0
2024-09-25 10:30:00,246.01,246.23,245.88,246.17,2250.0,244.957,245.1761,244.8276,245.1163,2250.0
2024-09-25 10:35:00,246.36,246.76,246.36,246.76,1634.0,245.3055,245.7038,245.3055,245.7038,1634.0
2024-09-25 10:40:00,246.85,246.85,246.7,246.7,800.0,245.7934,245.7934,245.6441,245.6441,800.0
2024-09-25 10:45:00,246.66,246.66,245.85,245.93,2150.0,245.6042,245.6042,244.7977,244.8774,2150.0
2024-09-25 10:50:00,245.87,246.33,245.78,246.07,2595.0,244.8176,245.2757,244.728,245.0168,2595.0
2024-09-25 10:55:00,246.03,246.35,246.03,246.3,1368.0,244.9769,245.2956,244.9769,245.2458,1368.0
2024-09-25 11:00:00,246.25,246.39,246.18,246.21,900.0,245.196,245.3354,245.1263,245.1562,900.0
2024-09-25 11:05:00,246.13,246.66,246.13,246.66,1209.0,245.0765,245.6042,245.0765,245.6042,1209.0
2024-09-25 11:10:00,246.6,246.6,246.25,246.25,1702.0,245.5445,245.5445,245.196,245.196,1702.0
2024-09-25 11:15:00,246.21,246.33,246.03,246.3,1513.0,245.1562,245.2757,244.9769,245.2458,1513.0
2024-09-25 11:20:00,246.35,246.35,246.01,246.01,3100.0,245.2956,245.2956,244.957,244.957,3100.0
2024-09-25 11:25:00,245.97,246.2,245.67,245.7,12613.0,244.9172,245.1462,244.6185,244.6484,12613.0
2024-09-25 11:30:00,245.62,245.73,245.3,245.48,2931.0,244.5687,244.6782,244.2501,244.4293,2931.0
2024-09-25 11:35:00,245.7,246.14,245.68,246.08,3268.0,244.6484,245.0865,244.6284,245.0267,3268.0
2024-09-25 11:40:00,246.11,246.11,245.56,245.67,1130.0,245.0566,245.0566,244.509,244.6185,1130.0
2024-09-25 11:45:00,245.73,245.73,245.33,245.46,1200.0,244.6782,244.6782,244.2799,244.4094,1200.0
2024-09-25 11:50:00,245.53,245.54,244.81,244.81,2000.0,244.4791,244.489,243.7622,243.7622,2000.0
2024-09-25 11:55:00,244.95,245.12,244.69,245.12,3757.0,243.9016,244.0708,243.6427,244.0708,3757.0
2024-09-25 12:00:00,245.21,245.31,244.92,244.93,3620.0,244.1604,244.26,243.8717,243.8816,3620.0
2024-09-25 12:05:00,244.92,244.92,244.52,244.84,5431.0,243.8717,243.8717,243.4734,243.792,5431.0
2024-09-25 12:10:00,244.99,244.99,244.72,244.96,2750.0,243.9414,243.9414,243.6725,243.9115,2750.0
2024-09-25 12:15:00,245.07,245.08,245.03,245.08,600.0,244.021,244.031,243.9812,244.031,600.0
2024-09-25 12:20:00,245.21,245.21,245.21,245.21,200.0,244.1604,244.1604,244.1604,244.1604,200.0
2024-09-25 12:25:00,245.42,245.5,245.31,245.4,1084.0,244.3696,244.4492,244.26,244.3496,1084.0
2024-09-25 12:30:00,245.35,245.35,244.86,245.25,1468.0,244.2998,244.2998,243.8119,244.2003,1468.0
2024-09-25 12:35:00,245.44,245.44,245.44,245.44,100.0,244.3895,244.3895,244.3895,244.3895,100.0
2024-09-25 12:40:00,245.51,245.51,245.32,245.32,700.0,244.4592,244.4592,244.27,244.27,700.0
2024-09-25 12:45:00,245.27,245.34,244.77,244.77,3047.0,244.2202,244.2899,243.7223,243.7223,3047.0
2024-09-25 12:50:00,244.91,245.14,244.9,245.14,400.0,243.8617,244.0907,243.8518,244.0907,400.0
2024-09-25 12:55:00,245.02,245.02,244.55,244.55,1925.0,243.9713,243.9713,243.5033,243.5033,1925.0
2024-09-25 13:00:00,244.47,244.67,244.01,244.63,9270.0,243.4236,243.6228,242.9656,243.5829,9270.0
2024-09-25 13:05:00,244.53,244.73,244.49,244.49,1600.0,243.4834,243.6825,243.4435,243.4435,1600.0
2024-09-25 13:10:00,244.49,244.49,244.49,244.49,0.0,243.4435,243.4435,243.4435,243.4435,0.0
2024-09-25 13:15:00,244.72,244.72,244.72,244.72,100.0,243.6725,243.6725,243.6725,243.6725,100.0
2024-09-25 13:20:00,244.73,244.78,244.68,244.72,880.0,243.6825,243.7323,243.6327,243.6725,880.0
2024-09-25 13:25:00,244.94,244.94,244.94,244.94,100.0,243.8916,243.8916,243.8916,243.8916,100.0
2024-09-25 13:30:00,244.85,244.86,244.8,244.8,400.0,243.802,243.8119,243.7522,243.7522,400.0
2024-09-25 13:35:00,244.37,244.79,244.25,244.79,3411.0,243.324,243.7422,243.2046,243.7422,3411.0
2024-09-25 13:40:00,244.73,244.73,244.4,244.45,2585.0,243.6825,243.6825,243.3539,243.4037,2585.0
2024-09-25 13:45:00,244.3,244.39,244.05,244.3,1566.0,243.2543,243.344,243.0054,243.2543,1566.0
2024-09-25 13:50:00,244.2,244.84,244.2,244.84,2111.0,243.1548,243.792,243.1548,243.792,2111.0
2024-09-25 13:55:00,244.77,245.19,244.77,245.16,1706.0,243.7223,244.1405,243.7223,244.1107,1706.0
2024-09-25 14:00:00,245.3,245.3,245.06,245.1,2026.0,244.2501,244.2501,244.0111,244.0509,2026.0
2024-09-25 14:05:00,245.1,245.1,244.8,244.82,1062.0,244.0509,244.0509,243.7522,243.7721,1062.0
2024-09-25 14:10:00,244.86,244.86,244.55,244.55,964.0,243.8119,243.8119,243.5033,243.5033,964.0
2024-09-25 14:15:00,244.53,244.81,244.33,244.81,1315.0,243.4834,243.7622,243.2842,243.7622,1315.0
2024-09-25 14:20:00,244.8,244.95,244.75,244.95,1200.0,243.7522,243.9016,243.7024,243.9016,1200.0
2024-09-25 14:25:00,244.97,245.16,244.97,245.16,1100.0,243.9215,244.1107,243.9215,244.1107,1100.0
2024-09-25 14:30:00,245.23,245.23,245.02,245.09,711.0,244.1804,244.1804,243.9713,244.041,711.0
2024-09-25 14:35:00,245.08,245.17,245.03,245.11,2580.0,244.031,244.1206,243.9812,244.0609,2580.0
2024-09-25 14:40:00,245.14,245.14,245.06,245.09,4960.0,244.0907,244.0907,244.0111,244.041,4960.0
2024-09-25 14:45:00,245.12,245.16,245.07,245.12,700.0,244.0708,244.1107,244.021,244.0708,700.0
2024-09-25 14:50:00,245.11,245.11,244.94,245.11,5767.0,244.0609,244.0609,243.8916,244.0609,5767.0
2024-09-25 14:55:00,245.11,245.11,244.77,245.02,3185.0,244.0609,244.0609,243.7223,243.9713,3185.0
2024-09-25 15:00:00,244.97,245.06,244.85,244.96,2656.0,243.9215,244.0111,243.802,243.9115,2656.0
2024-09-25 15:05:00,245.07,245.1,244.86,244.86,1563.0,244.021,244.0509,243.8119,243.8119,1563.0
2024-09-25 15:10:00,244.89,244.89,244.76,244.88,680.0,243.8418,243.8418,243.7124,243.8319,680.0
2024-09-25 15:15:00,244.8,244.9,244.8,244.9,400.0,243.7522,243.8518,243.7522,243.8518,400.0
2024-09-25 15:20:00,244.92,244.95,244.79,244.86,5238.0,243.8717,243.9016,243.7422,243.8119,5238.0
2024-09-25 15:25:00,244.94,244.98,244.87,244.91,2454.0,243.8916,243.9314,243.8219,243.8617,2454.0
2024-09-25 15:30:00,244.82,244.89,244.77,244.88,2487.0,243.7721,243.8418,243.7223,243.8319,2487.0
2024-09-25 15:35:00,244.82,245.0,244.7,244.7,2653.0,243.7721,243.9513,243.6526,243.6526,2653.0
2024-09-25 15:40:00,244.78,244.96,244.72,244.72,2932.0,243.7323,243.9115,243.6725,243.6725,2932.0
2024-09-25 15:45:00,244.89,245.18,244.81,245.12,5982.0,243.8418,244.1306,243.7622,244.0708,5982.0
2024-09-25 15:50:00,245.19,245.3,244.73,245.19,17326.0,244.1405,244.2501,243.6825,244.1405,17326.0
2024-09-25 15:55:00,245.19,245.55,245.06,245.55,20404.0,244.1405,244.499,244.0111,244.499,20404.0
2024-09-26 09:30:00,255.51,255.99,254.29,254.38,61532.0,254.4164,254.8943,253.2016,253.2912,61532.0
2024-09-26 09:35:00,254.38,255.13,253.51,254.41,33753.0,253.2912,254.038,252.4249,253.3211,33753.0
2024-09-26 09:40:00,254.41,254.41,253.66,254.32,15222.0,253.3211,253.3211,252.5743,253.2315,15222.0
2024-09-26 09:45:00,254.16,254.58,253.21,253.57,16965.0,253.0721,253.4903,252.1262,252.4847,16965.0
2024-09-26 09:50:00,253.73,253.89,253.33,253.59,9660.0,252.644,252.8033,252.2457,252.5046,9660.0
2024-09-26 09:55:00,253.62,254.18,253.58,253.97,8644.0,252.5345,253.0921,252.4946,252.883,8644.0
2024-09-26 10:00:00,254.11,254.46,253.79,254.16,10345.0,253.0224,253.3709,252.7037,253.0721,10345.0
2024-09-26 10:05:00,254.06,254.08,253.38,253.93,14528.0,252.9726,252.9925,252.2955,252.8431,14528.0
2024-09-26 10:10:00,253.91,254.02,253.66,253.84,10619.0,252.8232,252.9327,252.5743,252.7535,10619.0
2024-09-26 10:15:00,253.76,254.16,253.45,254.07,8392.0,252.6739,253.0721,252.3652,252.9825,8392.0
2024-09-26 10:20:00,254.13,254.13,253.4,253.4,9130.0,253.0423,253.0423,252.3154,252.3154,9130.0
2024-09-26 10:25:00,253.3,253.33,252.17,252.37,9067.0,252.2158,252.2457,251.0907,251.2898,9067.0
2024-09-26 10:30:00,252.4,252.63,251.23,251.89,8175.0,251.3197,251.5487,250.1547,250.8119,8175.0
2024-09-26 10:35:00,251.98,252.57,251.72,252.42,4264.0,250.9015,251.4889,250.6426,251.3396,4264.0
2024-09-26 10:40:00,252.28,252.28,251.52,251.67,7628.0,251.2002,251.2002,250.4434,250.5928,7628.0
2024-09-26 10:45:00,251.85,252.31,250.67,251.24,16506.0,250.772,251.2301,249.5971,250.1646,16506.0
2024-09-26 10:50:00,251.37,251.47,249.57,249.64,15967.0,250.2941,250.3937,248.5018,248.5715,15967.0
2024-09-26 10:55:00,249.75,249.75,247.94,248.14,25572.0,248.681,248.681,246.8788,247.0779,25572.0
2024-09-26 11:00:00,247.95,249.57,247.37,249.57,14941.0,246.8887,248.5018,246.3112,248.5018,14941.0
2024-09-26 11:05:00,249.84,250.55,249.7,250.43,12813.0,248.7706,249.4776,248.6312,249.3581,12813.0
2024-09-26 11:10:00,250.3,250.43,249.52,250.07,10824.0,249.2287,249.3581,248.452,248.9996,10824.0
2024-09-26 11:15:00,250.32,250.68,249.62,249.68,10742.0,249.2486,249.607,248.5516,248.6113,10742.0
2024-09-26 11:20:00,249.42,249.84,249.16,249.4,6875.0,248.3524,248.7706,248.0935,248.3325,6875.0
2024-09-26 11:25:00,249.08,249.64,249.05,249.58,4093.0,248.0139,248.5715,247.984,248.5117,4093.0
2024-09-26 11:30:00,249.57,250.12,249.31,249.59,4111.0,248.5018,249.0494,248.2429,248.5217,4111.0
2024-09-26 11:35:00,249.53,249.85,249.38,249.81,4839.0,248.462,248.7806,248.3126,248.7408,4839.0
2024-09-26 11:40:00,249.76,250.22,249.61,250.22,3527.0,248.691,249.149,248.5416,249.149,3527.0
2024-09-26 11:45:00,250.3,250.62,250.23,250.44,4959.0,249.2287,249.5473,249.159,249.3681,4959.0
2024-09-26 11:50:00,250.44,250.88,250.3,250.87,5168.0,249.3681,249.8062,249.2287,249.7962,5168.0
2024-09-26 11:55:00,250.85,251.63,250.85,251.56,4593.0,249.7763,250.553,249.7763,250.4833,4593.0
2024-09-26 12:00:00,251.24,251.24,250.82,250.9,1400.0,250.1646,250.1646,249.7464,249.8261,1400.0
2024-09-26 12:05:00,250.74,251.2,250.74,251.05,3626.0,249.6668,250.1248,249.6668,249.9755,3626.0
2024-09-26 12:10:00,250.83,250.92,250.31,250.51,1600.0,249.7564,249.846,249.2386,249.4378,1600.0
2024-09-26 12:15:00,250.55,250.9,250.48,250.56,6750.0,249.4776,249.8261,249.4079,249.4875,6750.0
2024-09-26 12:20:00,250.27,250.41,249.71,250.14,9962.0,249.1988,249.3382,248.6412,249.0693,9962.0
2024-09-26 12:25:00,250.07,250.39,250.06,250.08,5413.0,248.9996,249.3183,248.9897,249.0096,5413.0
2024-09-26 12:30:00,250.1,250.13,249.81,249.81,6077.0,249.0295,249.0594,248.7408,248.7408,6077.0
2024-09-26 12:35:00,249.93,250.09,249.87,250.09,530.0,248.8602,249.0196,248.8005,249.0196,530.0
2024-09-26 12:40:00,250.05,250.17,249.6,249.91,2500.0,248.9797,249.0992,248.5317,248.8403,2500.0
2024-09-26 12:45:00,250.25,250.44,250.25,250.28,1980.0,249.1789,249.3681,249.1789,249.2087,1980.0
2024-09-26 12:50:00,250.17,250.41,250.17,250.23,815.0,249.0992,249.3382,249.0992,249.159,815.0
2024-09-26 12:55:00,250.07,250.21,249.83,249.93,1717.0,248.9996,249.139,248.7607,248.8602,1717.0
2024-09-26 13:00:00,249.99,250.13,249.81,250.13,3143.0,248.92,249.0594,248.7408,249.0594,3143.0
2024-09-26 13:05:00,249.85,249.97,249.77,249.86,1400.0,248.7806,248.9001,248.7009,248.7905,1400.0
2024-09-26 13:10:00,249.8,250.19,249.8,249.99,1926.0,248.7308,249.1191,248.7308,248.92,1926.0
2024-09-26 13:15:00,250.06,250.06,248.83,249.0,6799.0,248.9897,248.9897,247.765,247.9342,6799.0
2024-09-26 13:20:00,248.92,249.37,248.81,249.27,3474.0,247.8546,248.3026,247.745,248.2031,3474.0
2024-09-26 13:25:00,249.28,250.1,249.28,250.1,3238.0,248.213,249.0295,248.213,249.0295,3238.0
2024-09-26 13:30:00,250.13,250.35,250.07,250.25,5644.0,249.0594,249.2784,248.9996,249.1789,5644.0
2024-09-26 13:35:00,250.17,250.59,250.17,250.45,8158.0,249.0992,249.5174,249.0992,249.378,8158.0
2024-09-26 13:40:00,250.49,250.97,250.49,250.93,3712.0,249.4178,249.8958,249.4178,249.856,3712.0
2024-09-26 13:45:00,250.96,251.0,250.85,250.9,1900.0,249.8858,249.9257,249.7763,249.8261,1900.0
2024-09-26 13:50:00,250.85,251.1,250.76,251.1,2343.0,249.7763,250.0252,249.6867,250.0252,2343.0
2024-09-26 13:55:00,251.22,251.27,250.85,250.87,4233.0,250.1447,250.1945,249.7763,249.7962,4233.0
2024-09-26 14:00:00,250.9,251.42,250.9,251.39,4109.0,249.8261,250.3439,249.8261,250.314,4109.0
2024-09-26 14:05:00,251.6,251.63,251.41,251.47,4517.0,250.5231,250.553,250.3339,250.3937,4517.0
2024-09-26 14:10:00,251.61,252.21,251.61,252.17,4857.0,250.5331,251.1305,250.5331,251.0907,4857.0
2024-09-26 14:15:00,252.31,252.68,252.13,252.18,4873.0,251.2301,251.5985,251.0508,251.1006,4873.0
2024-09-26 14:20:00,252.25,252.7,252.25,252.7,1525.0,251.1703,251.6184,251.1703,251.6184,1525.0
2024-09-26 14:25:00,252.68,252.94,252.57,252.94,2508.0,251.5985,251.8574,251.4889,251.8574,2508.0
2024-09-26 14:30:00,252.98,253.01,252.47,252.51,9610.0,251.8972,251.9271,251.3894,251.4292,9610.0
2024-09-26 14:35:00,252.47,252.74,252.28,252.73,3887.0,251.3894,251.6582,251.2002,251.6483,3887.0
2024-09-26 14:40:00,252.71,252.71,252.39,252.39,1300.0,251.6283,251.6283,251.3097,251.3097,1300.0
2024-09-26 14:45:00,252.28,252.61,252.28,252.45,2825.0,251.2002,251.5288,251.2002,251.3695,2825.0
2024-09-26 14:50:00,252.51,252.95,252.5,252.95,2000.0,251.4292,251.8673,251.4192,251.8673,2000.0
2024-09-26 14:55:00,252.91,253.04,252.85,252.88,6923.0,251.8275,251.9569,251.7677,251.7976,6923.0
2024-09-26 15:00:00,252.46,252.8,252.46,252.8,4588.0,251.3794,251.718,251.3794,251.718,4588.0
2024-09-26 15:05:00,252.8,253.12,252.7,253.08,4161.0,251.718,252.0366,251.6184,251.9968,4161.0
2024-09-26 15:10:00,253.13,253.62,253.06,253.51,7473.0,252.0465,252.5345,251.9768,252.4249,7473.0
2024-09-26 15:15:00,253.38,253.65,253.38,253.65,2100.0,252.2955,252.5643,252.2955,252.5643,2100.0
2024-09-26 15:20:00,253.59,253.91,253.58,253.83,13979.0,252.5046,252.8232,252.4946,252.7436,13979.0
2024-09-26 15:25:00,253.88,253.98,253.09,253.38,10061.0,252.7933,252.8929,252.0067,252.2955,10061.0
2024-09-26 15:30:00,253.42,253.74,253.37,253.69,12834.0,252.3353,252.6539,252.2855,252.6042,12834.0
2024-09-26 15:35:00,253.68,253.75,253.25,253.26,12482.0,252.5942,252.6639,252.166,252.176,12482.0
2024-09-26 15:40:00,253.32,253.52,253.27,253.34,18906.0,252.2357,252.4349,252.186,252.2557,18906.0
2024-09-26 15:45:00,253.34,253.46,253.25,253.46,13357.0,252.2557,252.3751,252.166,252.3751,13357.0
2024-09-26 15:50:00,253.42,253.47,252.66,252.78,23643.0,252.3353,252.3851,251.5786,251.698,23643.0
2024-09-26 15:55:00,252.65,252.91,252.48,252.68,39248.0,251.5686,251.8275,251.3993,251.5985,39248.0
2024-09-27 09:30:00,253.17,253.17,251.91,252.65,11032.0,252.0864,252.0864,250.8318,251.5686,11032.0
2024-09-27 09:35:00,252.26,252.26,251.42,251.48,7074.0,251.1803,251.1803,250.3439,250.4036,7074.0
2024-09-27 09:40:00,251.4,252.29,251.32,251.66,4871.0,250.324,251.2101,250.2443,250.5828,4871.0
2024-09-27 09:45:00,252.01,252.42,251.85,252.42,3328.0,250.9313,251.3396,250.772,251.3396,3328.0
2024-09-27 09:50:00,252.27,252.27,251.47,251.58,4130.0,251.1902,251.1902,250.3937,250.5032,4130.0
2024-09-27 09:55:00,251.52,251.65,250.62,251.15,11647.0,250.4434,250.5729,249.5473,250.075,11647.0
2024-09-27 10:00:00,251.17,251.85,250.53,251.36,11808.0,250.0949,250.772,249.4577,250.2841,11808.0
2024-09-27 10:05:00,251.27,251.27,250.43,250.83,15386.0,250.1945,250.1945,249.3581,249.7564,15386.0
2024-09-27 10:10:00,250.79,250.89,249.7,250.22,6763.0,249.7166,249.8161,248.6312,249.149,6763.0
2024-09-27 10:15:00,250.14,250.14,249.37,249.37,8652.0,249.0693,249.0693,248.3026,248.3026,8652.0
2024-09-27 10:20:00,249.21,250.19,249.17,249.72,7936.0,248.1433,249.1191,248.1035,248.6511,7936.0
2024-09-27 10:25:00,249.79,249.93,249.28,249.39,5414.0,248.7208,248.8602,248.213,248.3226,5414.0
2024-09-27 10:30:00,249.4,249.48,248.17,248.17,8865.0,248.3325,248.4122,247.1078,247.1078,8865.0
2024-09-27 10:35:00,248.09,249.14,248.07,249.14,5347.0,247.0281,248.0736,247.0082,248.0736,5347.0
2024-09-27 10:40:00,249.39,249.45,249.16,249.26,3825.0,248.3226,248.3823,248.0935,248.1931,3825.0
2024-09-27 10:45:00,249.3,249.5,248.55,248.7,6891.0,248.2329,248.4321,247.4862,247.6355,6891.0
2024-09-27 10:50:00,248.73,249.07,248.42,249.07,7200.0,247.6654,248.0039,247.3567,248.0039,7200.0
2024-09-27 10:55:00,249.14,249.14,248.67,248.84,7132.0,248.0736,248.0736,247.6056,247.7749,7132.0
2024-09-27 11:00:00,248.76,248.92,248.46,248.46,6578.0,247.6953,247.8546,247.3965,247.3965,6578.0
2024-09-27 11:05:00,248.59,248.59,247.96,248.11,4798.0,247.526,247.526,246.8987,247.048,4798.0
2024-09-27 11:10:00,248.03,248.26,247.73,248.08,4423.0,246.9684,247.1974,246.6697,247.0182,4423.0
2024-09-27 11:15:00,247.88,247.88,247.35,247.38,6127.0,246.819,246.819,246.2913,246.3212,6127.0
2024-09-27 11:20:00,247.6,247.82,247.28,247.28,2700.0,246.5402,246.7593,246.2216,246.2216,2700.0
2024-09-27 11:25:00,247.24,247.88,247.24,247.69,2600.0,246.1818,246.819,246.1818,246.6298,2600.0
2024-09-27 11:30:00,247.6,247.6,247.27,247.46,4700.0,246.5402,246.5402,246.2116,246.4008,4700.0
2024-09-27 11:35:00,247.71,247.88,247.52,247.88,3513.0,246.6497,246.819,246.4606,246.819,3513.0
2024-09-27 11:40:00,247.89,248.44,247.76,248.33,6359.0,246.829,247.3766,246.6995,247.2671,6359.0
2024-09-27 11:45:00,248.33,248.33,247.95,248.02,3490.0,247.2671,247.2671,246.8887,246.9584,3490.0
2024-09-27 11:50:00,247.59,247.74,247.45,247.69,2932.0,246.5303,246.6796,246.3909,246.6298,2932.0
2024-09-27 11:55:00,247.84,247.95,247.75,247.75,3500.0,246.7792,246.8887,246.6896,246.6896,3500.0
2024-09-27 12:00:00,247.78,248.04,247.61,247.95,1400.0,246.7194,246.9783,246.5502,246.8887,1400.0
2024-09-27 12:05:00,247.91,248.26,247.74,247.74,2710.0,246.8489,247.1974,246.6796,246.6796,2710.0
2024-09-27 12:10:00,247.64,247.73,247.11,247.19,8290.0,246.58,246.6697,246.0523,246.132,8290.0
2024-09-27 12:15:00,247.23,247.72,247.23,247.53,2600.0,246.1718,246.6597,246.1718,246.4705,2600.0
2024-09-27 12:20:00,247.52,247.75,247.52,247.73,1802.0,246.4606,246.6896,246.4606,246.6697,1802.0
2024-09-27 12:25:00,247.69,248.28,247.69,248.27,1600.0,246.6298,247.2173,246.6298,247.2074,1600.0
2024-09-27 12:30:00,248.15,248.4,248.12,248.24,7829.0,247.0879,247.3368,247.058,247.1775,7829.0
2024-09-27 12:35:00,248.2,248.45,248.09,248.09,2824.0,247.1377,247.3866,247.0281,247.0281,2824.0
2024-09-27 12:40:00,248.08,248.29,248.06,248.29,3785.0,247.0182,247.2273,246.9983,247.2273,3785.0
2024-09-27 12:45:00,248.34,248.34,248.2,248.26,1400.0,247.2771,247.2771,247.1377,247.1974,1400.0
2024-09-27 12:50:00,248.35,248.44,248.29,248.38,1300.0,247.287,247.3766,247.2273,247.3169,1300.0
2024-09-27 12:55:00,248.52,248.71,248.45,248.5,1962.0,247.4563,247.6455,247.3866,247.4364,1962.0
2024-09-27 13:00:00,248.53,248.9,248.52,248.85,1790.0,247.4662,247.8347,247.4563,247.7849,1790.0
2024-09-27 13:05:00,248.84,248.84,248.14,248.14,7171.0,247.7749,247.7749,247.0779,247.0779,7171.0
2024-09-27 13:10:00,248.27,248.53,248.21,248.31,3201.0,247.2074,247.4662,247.1476,247.2472,3201.0
2024-09-27 13:15:00,248.3,248.3,247.79,247.79,2646.0,247.2372,247.2372,246.7294,246.7294,2646.0
2024-09-27 13:20:00,247.8,248.01,247.71,247.98,1700.0,246.7394,246.9485,246.6497,246.9186,1700.0
2024-09-27 13:25:00,247.9,247.9,247.7,247.7,3360.0,246.8389,246.8389,246.6398,246.6398,3360.0
2024-09-27 13:30:00,247.75,247.82,247.59,247.8,2100.0,246.6896,246.7593,246.5303,246.7394,2100.0
2024-09-27 13:35:00,247.84,247.84,247.45,247.48,4521.0,246.7792,246.7792,246.3909,246.4207,4521.0
2024-09-27 13:40:00,247.58,247.82,247.58,247.8,2400.0,246.5203,246.7593,246.5203,246.7394,2400.0
2024-09-27 13:45:00,247.73,247.99,247.72,247.92,900.0,246.6697,246.9286,246.6597,246.8588,900.0
2024-09-27 13:50:00,248.07,248.3,248.07,248.18,1000.0,247.0082,247.2372,247.0082,247.1177,1000.0
2024-09-27 13:55:00,248.29,248.44,248.26,248.43,1600.0,247.2273,247.3766,247.1974,247.3667,1600.0
2024-09-27 14:00:00,248.55,248.71,248.23,248.23,3970.0,247.4862,247.6455,247.1675,247.1675,3970.0
2024-09-27 14:05:00,248.23,248.23,247.88,247.98,4803.0,247.1675,247.1675,246.819,246.9186,4803.0
2024-09-27 14:10:00,247.92,247.95,247.73,247.82,3034.0,246.8588,246.8887,246.6697,246.7593,3034.0
2024-09-27 14:15:00,247.78,247.92,247.51,247.6,7455.0,246.7194,246.8588,246.4506,246.5402,7455.0
2024-09-27 14:20:00,247.66,247.83,247.65,247.68,3537.0,246.6,246.7692,246.59,246.6199,3537.0
2024-09-27 14:25:00,247.71,247.77,246.31,246.31,35593.0,246.6497,246.7095,245.2557,245.2557,35593.0
2024-09-27 14:30:00,246.32,246.9,246.15,246.71,28193.0,245.2657,245.8432,245.0964,245.654,28193.0
2024-09-27 14:35:00,246.72,246.73,246.35,246.68,8348.0,245.664,245.6739,245.2956,245.6242,8348.0
2024-09-27 14:40:00,246.73,247.19,246.65,247.1,4761.0,245.6739,246.132,245.5943,246.0424,4761.0
2024-09-27 14:45:00,247.28,247.58,247.28,247.43,4047.0,246.2216,246.5203,246.2216,246.3709,4047.0
2024-09-27 14:50:00,247.5,247.69,247.49,247.63,12013.0,246.4406,246.6298,246.4307,246.5701,12013.0
2024-09-27 14:55:00,247.54,248.0,247.54,247.82,4120.0,246.4805,246.9385,246.4805,246.7593,4120.0
2024-09-27 15:00:00,247.79,247.8,247.41,247.71,5484.0,246.7294,246.7394,246.351,246.6497,5484.0
2024-09-27 15:05:00,247.69,247.82,247.4,247.5,6943.0,246.6298,246.7593,246.3411,246.4406,6943.0
2024-09-27 15:10:00,247.49,247.52,247.28,247.35,8406.0,246.4307,246.4606,246.2216,246.2913,8406.0
2024-09-27 15:15:00,247.46,247.73,247.36,247.66,5106.0,246.4008,246.6697,246.3012,246.6,5106.0
2024-09-27 15:20:00,247.58,247.59,247.37,247.4,6566.0,246.5203,246.5303,246.3112,246.3411,6566.0
2024-09-27 15:25:00,247.44,247.6,247.14,247.6,9753.0,246.3809,246.5402,246.0822,246.5402,9753.0
2024-09-27 15:30:00,247.63,247.63,247.2,247.34,3772.0,246.5701,246.5701,246.1419,246.2813,3772.0
2024-09-27 15:35:00,247.32,247.45,247.13,247.45,8742.0,246.2614,246.3909,246.0722,246.3909,8742.0
2024-09-27 15:40:00,247.35,247.46,247.2,247.34,4758.0,246.2913,246.4008,246.1419,246.2813,4758.0
2024-09-27 15:45:00,247.34,247.34,247.06,247.08,6923.0,246.2813,246.2813,246.0025,246.0224,6923.0
2024-09-27 15:50:00,247.16,248.41,247.16,248.18,17328.0,246.1021,247.3468,246.1021,247.1177,17328.0
2024-09-27 15:55:00,248.13,248.23,247.59,247.67,27104.0,247.068,247.1675,246.5303,246.6099,27104.0
2024-09-30 09:30:00,244.15,245.82,244.06,245.13,32171.0,243.105,244.7678,243.0154,244.0808,32171.0
2024-09-30 09:35:00,245.17,246.38,244.93,245.99,14699.0,244.1206,245.3254,243.8816,244.9371,14699.0
2024-09-30 09:40:00,246.14,246.34,245.55,246.34,15707.0,245.0865,245.2856,244.499,245.2856,15707.0
2024-09-30 09:45:00,246.35,246.6,245.99,246.58,13795.0,245.2956,245.5445,244.9371,245.5246,13795.0
2024-09-30 09:50:00,246.58,247.0,245.93,245.93,10033.0,245.5246,245.9428,244.8774,244.8774,10033.0
2024-09-30 09:55:00,245.88,246.1,245.04,245.09,12127.0,244.8276,245.0466,243.9912,244.041,12127.0
2024-09-30 10:00:00,245.06,245.33,244.72,244.72,9244.0,244.0111,244.2799,243.6725,243.6725,9244.0
2024-09-30 10:05:00,244.73,245.03,244.14,244.75,12614.0,243.6825,243.9812,243.095,243.7024,12614.0
2024-09-30 10:10:00,244.71,245.1,244.49,244.49,4093.0,243.6626,244.0509,243.4435,243.4435,4093.0
2024-09-30 10:15:00,244.67,244.71,243.93,244.16,10429.0,243.6228,243.6626,242.8859,243.1149,10429.0
2024-09-30 10:20:00,244.39,244.49,243.76,243.78,3318.0,243.344,243.4435,242.7167,242.7366,3318.0
2024-09-30 10:25:00,243.76,244.28,243.5,244.22,6062.0,242.7167,243.2344,242.4578,243.1747,6062.0
2024-09-30 10:30:00,244.61,245.11,244.43,245.0,5305.0,243.563,244.0609,243.3838,243.9513,5305.0
2024-09-30 10:35:00,245.09,245.12,244.28,244.5,2897.0,244.041,244.0708,243.2344,243.4535,2897.0
2024-09-30 10:40:00,244.9,244.9,244.18,244.22,5519.0,243.8518,243.8518,243.1349,243.1747,5519.0
2024-09-30 10:45:00,244.52,244.55,244.13,244.52,4061.0,243.4734,243.5033,243.0851,243.4734,4061.0
2024-09-30 10:50:00,244.54,244.78,244.46,244.65,1000.0,243.4933,243.7323,243.4137,243.6028,1000.0
2024-09-30 10:55:00,244.6,244.67,244.27,244.45,3400.0,243.5531,243.6228,243.2245,243.4037,3400.0
2024-09-30 11:00:00,244.29,245.02,244.21,245.02,2524.0,243.2444,243.9713,243.1647,243.9713,2524.0
2024-09-30 11:05:00,245.07,245.31,244.72,244.72,5847.0,244.021,244.26,243.6725,243.6725,5847.0
2024-09-30 11:10:00,244.46,244.84,244.44,244.8,3848.0,243.4137,243.792,243.3937,243.7522,3848.0
2024-09-30 11:15:00,244.81,245.15,244.81,244.93,5567.0,243.7622,244.1007,243.7622,243.8816,5567.0
2024-09-30 11:20:00,245.01,245.17,244.93,245.17,3336.0,243.9613,244.1206,243.8816,244.1206,3336.0
2024-09-30 11:25:00,245.16,245.39,245.08,245.39,13126.0,244.1107,244.3397,244.031,244.3397,13126.0
2024-09-30 11:30:00,245.37,245.37,244.62,244.62,3110.0,244.3198,244.3198,243.573,243.573,3110.0
2024-09-30 11:35:00,244.7,244.7,244.36,244.37,2408.0,243.6526,243.6526,243.3141,243.324,2408.0
2024-09-30 11:40:00,244.27,244.69,244.0,244.62,5784.0,243.2245,243.6427,242.9556,243.573,5784.0
2024-09-30 11:45:00,244.56,244.9,244.44,244.9,3988.0,243.5132,243.8518,243.3937,243.8518,3988.0
2024-09-30 11:50:00,244.87,244.89,244.51,244.51,4779.0,243.8219,243.8418,243.4634,243.4634,4779.0
2024-09-30 11:55:00,244.52,244.58,244.37,244.41,2989.0,243.4734,243.5331,243.324,243.3639,2989.0
2024-09-30 12:00:00,244.38,244.71,244.37,244.71,1596.0,243.334,243.6626,243.324,243.6626,1596.0
2024-09-30 12:05:00,245.01,245.18,244.95,244.99,4219.0,243.9613,244.1306,243.9016,243.9414,4219.0
2024-09-30 12:10:00,244.69,244.98,244.69,244.98,2771.0,243.6427,243.9314,243.6427,243.9314,2771.0
2024-09-30 12:15:00,245.32,245.38,245.06,245.06,1075.0,244.27,244.3297,244.0111,244.0111,1075.0
2024-09-30 12:20:00,245.0,245.31,244.97,245.02,2821.0,243.9513,244.26,243.9215,243.9713,2821.0
2024-09-30 12:25:00,245.04,245.04,244.98,244.98,1604.0,243.9912,243.9912,243.9314,243.9314,1604.0
2024-09-30 12:30:00,244.91,245.11,244.84,244.84,1130.0,243.8617,244.0609,243.792,243.792,1130.0
2024-09-30 12:35:00,244.82,244.95,244.72,244.72,1100.0,243.7721,243.9016,243.6725,243.6725,1100.0
2024-09-30 12:40:00,244.72,244.81,244.71,244.72,882.0,243.6725,243.7622,243.6626,243.6725,882.0
2024-09-30 12:45:00,244.68,244.85,244.67,244.78,1100.0,243.6327,243.802,243.6228,243.7323,1100.0
2024-09-30 12:50:00,245.03,245.14,244.79,244.79,2261.0,243.9812,244.0907,243.7422,243.7422,2261.0
2024-09-30 12:55:00,244.81,244.81,244.67,244.67,1431.0,243.7622,243.7622,243.6228,243.6228,1431.0
2024-09-30 13:00:00,244.59,244.71,244.37,244.44,2981.0,243.5431,243.6626,243.324,243.3937,2981.0
2024-09-30 13:05:00,244.48,244.55,244.15,244.15,2199.0,243.4336,243.5033,243.105,243.105,2199.0
2024-09-30 13:10:00,244.14,244.37,243.96,244.05,5422.0,243.095,243.324,242.9158,243.0054,5422.0
2024-09-30 13:15:00,243.85,244.21,243.81,244.08,2860.0,242.8063,243.1647,242.7664,243.0353,2860.0
2024-09-30 13:20:00,244.08,244.25,244.08,244.17,1800.0,243.0353,243.2046,243.0353,243.1249,1800.0
2024-09-30 13:25:00,244.24,244.24,243.92,243.94,2873.0,243.1946,243.1946,242.876,242.8959,2873.0
2024-09-30 13:30:00,243.93,244.06,243.93,243.94,1000.0,242.8859,243.0154,242.8859,242.8959,1000.0
2024-09-30 13:35:00,244.01,244.01,243.84,243.88,2899.0,242.9656,242.9656,242.7963,242.8361,2899.0
2024-09-30 13:40:00,243.82,243.84,243.65,243.74,3512.0,242.7764,242.7963,242.6071,242.6967,3512.0
2024-09-30 13:45:00,243.72,243.97,243.72,243.97,2732.0,242.6768,242.9258,242.6768,242.9258,2732.0
2024-09-30 13:50:00,244.01,244.18,243.94,244.18,2950.0,242.9656,243.1349,242.8959,243.1349,2950.0
2024-09-30 13:55:00,244.19,244.46,243.98,244.45,7868.0,243.1448,243.4137,242.9357,243.4037,7868.0
2024-09-30 14:00:00,244.5,244.58,244.4,244.4,1577.0,243.4535,243.5331,243.3539,243.3539,1577.0
2024-09-30 14:05:00,244.35,244.35,243.88,244.25,4265.0,243.3041,243.3041,242.8361,243.2046,4265.0
2024-09-30 14:10:00,244.02,244.08,243.6,243.6,6430.0,242.9755,243.0353,242.5573,242.5573,6430.0
2024-09-30 14:15:00,243.43,243.49,242.73,242.73,7547.0,242.3881,242.4478,241.6911,241.6911,7547.0
2024-09-30 14:20:00,242.58,242.72,241.87,242.11,12751.0,241.5417,241.6811,240.8347,241.0737,12751.0
2024-09-30 14:25:00,242.22,242.59,241.99,242.41,22915.0,241.1832,241.5517,240.9542,241.3724,22915.0
2024-09-30 14:30:00,242.22,242.53,242.0,242.49,3573.0,241.1832,241.4919,240.9642,241.4521,3573.0
2024-09-30 14:35:00,242.44,243.21,242.44,243.16,4721.0,241.4023,242.169,241.4023,242.1192,4721.0
2024-09-30 14:40:00,243.2,243.29,242.95,243.05,6597.0,242.1591,242.2487,241.9101,242.0097,6597.0
2024-09-30 14:45:00,243.09,243.45,243.09,243.26,5050.0,242.0495,242.408,242.0495,242.2188,5050.0
2024-09-30 14:50:00,243.25,243.57,243.09,243.55,3438.0,242.2088,242.5275,242.0495,242.5076,3438.0
2024-09-30 14:55:00,243.57,243.69,243.25,243.43,28621.0,242.5275,242.647,242.2088,242.3881,28621.0
2024-09-30 15:00:00,243.28,243.42,242.93,243.36,5357.0,242.2387,242.3781,241.8902,242.3184,5357.0
2024-09-30 15:05:00,243.17,243.38,243.17,243.27,3088.0,242.1292,242.3383,242.1292,242.2288,3088.0
2024-09-30 15:10:00,243.29,243.29,242.77,243.02,3617.0,242.2487,242.2487,241.7309,241.9798,3617.0
2024-09-30 15:15:00,243.07,243.42,242.85,243.4,11406.0,242.0296,242.3781,241.8106,242.3582,11406.0
2024-09-30 15:20:00,243.25,243.25,242.97,243.06,2900.0,242.2088,242.2088,241.93,242.0197,2900.0
2024-09-30 15:25:00,243.11,243.16,242.89,243.08,4442.0,242.0694,242.1192,241.8504,242.0396,4442.0
2024-09-30 15:30:00,243.03,243.11,242.87,242.91,5175.0,241.9898,242.0694,241.8305,241.8703,5175.0
2024-09-30 15:35:00,242.84,243.22,242.73,243.22,2493.0,241.8006,242.179,241.6911,242.179,2493.0
2024-09-30 15:40:00,243.07,243.36,243.0,243.25,12850.0,242.0296,242.3184,241.9599,242.2088,12850.0
2024-09-30 15:45:00,243.38,244.09,243.36,243.95,18331.0,242.3383,243.0452,242.3184,242.9058,18331.0
2024-09-30 15:50:00,244.14,245.05,244.14,245.04,18152.0,243.095,244.0011,243.095,243.9912,18152.0
2024-09-30 15:55:00,245.06,245.52,245.01,245.37,47531.0,244.0111,244.4691,243.9613,244.3198,47531.0
2024-10-01 09:30:00,245.83,246.48,244.56,244.71,10396.0,244.7778,245.425,243.5132,243.6626,10396.0
2024-10-01 09:35:00,244.84,244.84,242.85,242.85,6509.0,243.792,243.792,241.8106,241.8106,6509.0
2024-10-01 09:40:00,242.98,243.36,242.5,243.06,11364.0,241.94,242.3184,241.462,242.0197,11364.0
2024-10-01 09:45:00,242.55,242.84,241.66,242.3,11540.0,241.5118,241.8006,240.6256,241.2629,11540.0
2024-10-01 09:50:00,242.21,242.21,241.4,241.43,4898.0,241.1733,241.1733,240.3668,240.3966,4898.0
2024-10-01 09:55:00,241.36,242.32,241.36,242.0,7772.0,240.3269,241.2828,240.3269,240.9642,7772.0
2024-10-01 10:00:00,241.93,242.8,241.25,242.22,14241.0,240.8945,241.7608,240.2174,241.1832,14241.0
2024-10-01 10:05:00,242.04,242.23,240.27,240.34,6726.0,241.004,241.1932,239.2416,239.3113,6726.0
2024-10-01 10:10:00,240.27,240.53,239.54,239.76,14204.0,239.2416,239.5005,238.5147,238.7338,14204.0
2024-10-01 10:15:00,239.62,239.62,239.11,239.32,7093.0,238.5944,238.5944,238.0866,238.2957,7093.0
2024-10-01 10:20:00,239.4,240.55,239.35,239.9,6734.0,238.3753,239.5204,238.3255,238.8732,6734.0
2024-10-01 10:25:00,239.95,239.99,238.48,238.95,8780.0,238.923,238.9628,237.4593,237.9272,8780.0
2024-10-01 10:30:00,238.74,238.91,238.08,238.81,6551.0,237.7181,237.8874,237.061,237.7878,6551.0
2024-10-01 10:35:00,238.68,239.38,238.44,239.38,5309.0,237.6584,238.3554,237.4194,238.3554,5309.0
2024-10-01 10:40:00,239.38,239.9,239.25,239.64,4686.0,238.3554,238.8732,238.226,238.6143,4686.0
2024-10-01 10:45:00,239.66,239.83,239.4,239.54,8568.0,238.6342,238.8035,238.3753,238.5147,8568.0
2024-10-01 10:50:00,239.52,239.52,239.08,239.14,7043.0,238.4948,238.4948,238.0567,238.1164,7043.0
2024-10-01 10:55:00,239.2,239.66,239.16,239.6,4843.0,238.1762,238.6342,238.1363,238.5745,4843.0
2024-10-01 11:00:00,239.56,239.56,239.15,239.15,3500.0,238.5346,238.5346,238.1264,238.1264,3500.0
2024-10-01 11:05:00,238.79,238.79,237.62,237.62,9472.0,237.7679,237.7679,236.6029,236.6029,9472.0
2024-10-01 11:10:00,237.6,237.87,237.55,237.65,17255.0,236.583,236.8519,236.5332,236.6328,17255.0
2024-10-01 11:15:00,237.71,237.73,237.0,237.73,15476.0,236.6926,236.7125,235.9856,236.7125,15476.0
2024-10-01 11:20:00,237.72,238.08,237.57,237.67,10928.0,236.7025,237.061,236.5531,236.6527,10928.0
2024-10-01 11:25:00,237.69,238.87,237.69,238.82,16265.0,236.6726,237.8476,236.6726,237.7978,16265.0
2024-10-01 11:30:00,238.73,239.29,238.57,239.08,20445.0,237.7082,238.2658,237.5489,238.0567,20445.0
2024-10-01 11:35:00,239.04,239.23,238.72,239.06,3700.0,238.0169,238.206,237.6982,238.0368,3700.0
2024-10-01 11:40:00,239.3,239.81,239.04,239.47,7640.0,238.2757,238.7836,238.0169,238.445,7640.0
2024-10-01 11:45:00,239.51,239.51,238.8,239.28,9101.0,238.4848,238.4848,237.7779,238.2558,9101.0
2024-10-01 11:50:00,239.26,239.36,239.26,239.27,800.0,238.2359,238.3355,238.2359,238.2459,800.0
2024-10-01 11:55:00,238.79,238.9,238.54,238.54,1000.0,237.7679,237.8775,237.519,237.519,1000.0
2024-10-01 12:00:00,238.47,239.33,238.39,239.33,5904.0,237.4493,238.3056,237.3696,238.3056,5904.0
2024-10-01 12:05:00,239.34,239.52,239.26,239.46,5800.0,238.3156,238.4948,238.2359,238.4351,5800.0
2024-10-01 12:10:00,239.46,239.96,239.12,239.29,5927.0,238.4351,238.9329,238.0965,238.2658,5927.0
2024-10-01 12:15:00,239.31,239.57,239.27,239.28,4147.0,238.2857,238.5446,238.2459,238.2558,4147.0
2024-10-01 12:20:00,239.26,239.47,239.05,239.11,5100.0,238.2359,238.445,238.0268,238.0866,5100.0
2024-10-01 12:25:00,239.12,239.18,238.8,239.01,5025.0,238.0965,238.1563,237.7779,237.987,5025.0
2024-10-01 12:30:00,238.97,239.02,237.97,238.82,7661.0,237.9472,237.9969,236.9514,237.7978,7661.0
2024-10-01 12:35:00,238.7,238.88,238.07,238.08,4945.0,237.6783,237.8575,237.051,237.061,4945.0
2024-10-01 12:40:00,238.24,238.41,237.81,237.81,6683.0,237.2203,237.3896,236.7921,236.7921,6683.0
2024-10-01 12:45:00,237.82,237.86,237.37,237.79,14900.0,236.8021,236.8419,236.354,236.7722,14900.0
2024-10-01 12:50:00,237.84,239.17,237.84,238.9,9505.0,236.822,238.1463,236.822,237.8775,9505.0
2024-10-01 12:55:00,238.91,238.97,238.33,238.61,11522.0,237.8874,237.9472,237.3099,237.5887,11522.0
2024-10-01 13:00:00,238.56,238.57,237.94,237.94,3697.0,237.5389,237.5489,236.9216,236.9216,3697.0
2024-10-01 13:05:00,237.96,237.96,237.57,237.69,5590.0,236.9415,236.9415,236.5531,236.6726,5590.0
2024-10-01 13:10:00,237.68,237.79,237.25,237.43,6869.0,236.6627,236.7722,236.2345,236.4137,6869.0
2024-10-01 13:15:00,237.28,237.32,237.01,237.1,28344.0,236.2644,236.3042,235.9955,236.0852,28344.0
2024-10-01 13:20:00,237.14,237.57,237.11,237.41,10100.0,236.125,236.5531,236.0951,236.3938,10100.0
2024-10-01 13:25:00,237.45,237.69,237.22,237.22,15477.0,236.4337,236.6726,236.2046,236.2046,15477.0
2024-10-01 13:30:00,237.17,238.48,237.13,238.38,18871.0,236.1549,237.4593,236.115,237.3597,18871.0
2024-10-01 13:35:00,238.33,238.33,237.59,237.9,3896.0,237.3099,237.3099,236.5731,236.8817,3896.0
2024-10-01 13:40:00,237.92,238.56,237.79,238.52,4130.0,236.9017,237.5389,236.7722,237.4991,4130.0
2024-10-01 13:45:00,238.52,238.73,238.3,238.31,2700.0,237.4991,237.7082,237.28,237.29,2700.0
2024-10-01 13:50:00,238.28,238.6,238.2,238.48,6000.0,237.2601,237.5787,237.1805,237.4593,6000.0
2024-10-01 13:55:00,238.7,239.64,238.7,239.64,4207.0,237.6783,238.6143,237.6783,238.6143,4207.0
2024-10-01 14:00:00,239.61,240.04,239.61,239.97,10187.0,238.5844,239.0126,238.5844,238.9429,10187.0
2024-10-01 14:05:00,240.02,240.33,239.78,240.11,10616.0,238.9927,239.3013,238.7537,239.0823,10616.0
2024-10-01 14:10:00,240.07,240.42,239.97,240.42,9068.0,239.0424,239.391,238.9429,239.391,9068.0
2024-10-01 14:15:00,240.37,240.6,240.28,240.42,9664.0,239.3412,239.5702,239.2516,239.391,9664.0
2024-10-01 14:20:00,240.36,240.58,240.27,240.4,9592.0,239.3312,239.5503,239.2416,239.371,9592.0
2024-10-01 14:25:00,240.46,240.76,240.38,240.73,5819.0,239.4308,239.7295,239.3511,239.6996,5819.0
2024-10-01 14:30:00,240.69,241.1,240.63,240.98,6524.0,239.6598,240.068,239.6001,239.9486,6524.0
2024-10-01 14:35:00,240.93,241.08,240.46,240.77,5710.0,239.8988,240.0481,239.4308,239.7395,5710.0
2024-10-01 14:40:00,240.8,240.89,240.45,240.73,7100.0,239.7693,239.8589,239.4208,239.6996,7100.0
2024-10-01 14:45:00,240.89,240.89,240.47,240.52,2700.0,239.8589,239.8589,239.4407,239.4905,2700.0
2024-10-01 14:50:00,240.52,240.65,239.84,239.95,5125.0,239.4905,239.62,238.8134,238.923,5125.0
2024-10-01 14:55:00,240.07,240.69,240.07,240.47,5000.0,239.0424,239.6598,239.0424,239.4407,5000.0
2024-10-01 15:00:00,240.44,240.76,240.38,240.75,2701.0,239.4109,239.7295,239.3511,239.7195,2701.0
2024-10-01 15:05:00,240.71,240.78,240.48,240.63,4000.0,239.6797,239.7494,239.4507,239.6001,4000.0
2024-10-01 15:10:00,240.64,240.64,240.17,240.28,6300.0,239.61,239.61,239.142,239.2516,6300.0
2024-10-01 15:15:00,240.23,240.32,239.9,240.17,4311.0,239.2018,239.2914,238.8732,239.142,4311.0
2024-10-01 15:20:00,240.13,240.48,240.06,240.07,7645.0,239.1022,239.4507,239.0325,239.0424,7645.0
2024-10-01 15:25:00,240.04,240.28,239.97,240.03,1195.0,239.0126,239.2516,238.9429,239.0026,1195.0
2024-10-01 15:30:00,239.92,239.92,238.81,238.81,5150.0,238.8931,238.8931,237.7878,237.7878,5150.0
2024-10-01 15:35:00,238.91,238.94,238.36,238.72,13164.0,237.8874,237.9173,237.3398,237.6982,13164.0
2024-10-01 15:40:00,238.75,239.08,238.74,238.74,6227.0,237.7281,238.0567,237.7181,237.7181,6227.0
2024-10-01 15:45:00,238.64,238.64,238.28,238.35,9110.0,237.6186,237.6186,237.2601,237.3298,9110.0
2024-10-01 15:50:00,238.49,239.06,238.45,238.67,18961.0,237.4692,238.0368,237.4294,237.6484,18961.0
2024-10-01 15:55:00,238.8,239.67,238.64,238.79,38774.0,237.7779,238.6442,237.6186,237.7679,38774.0
2024-10-02 09:30:00,239.1,240.62,238.79,240.47,23720.0,238.0766,239.5901,237.7679,239.4407,23720.0
2024-10-02 09:35:00,240.46,240.46,238.63,239.14,10405.0,239.4308,239.4308,237.6086,238.1164,10405.0
2024-10-02 09:40:00,239.25,239.35,237.67,237.86,13929.0,238.226,238.3255,236.6527,236.8419,13929.0
2024-10-02 09:45:00,237.86,239.59,237.86,239.45,10514.0,236.8419,238.5645,236.8419,238.4251,10514.0
2024-10-02 09:50:00,239.49,239.89,238.97,239.6,5018.0,238.4649,238.8632,237.9472,238.5745,5018.0
2024-10-02 09:55:00,239.72,240.22,239.72,240.16,6086.0,238.6939,239.1918,238.6939,239.1321,6086.0
2024-10-02 10:00:00,240.41,241.88,240.41,241.43,7406.0,239.381,240.8447,239.381,240.3966,7406.0
2024-10-02 10:05:00,241.35,242.31,241.13,241.92,21823.0,240.317,241.2729,240.0979,240.8845,21823.0
2024-10-02 10:10:00,241.87,242.54,241.76,241.79,13420.0,240.8347,241.5019,240.7252,240.7551,13420.0
2024-10-02 10:15:00,242.0,243.44,241.99,243.38,9369.0,240.9642,242.398,240.9542,242.3383,9369.0
2024-10-02 10:20:00,243.47,243.83,242.6,242.61,9169.0,242.4279,242.7864,241.5616,241.5716,9169.0
2024-10-02 10:25:00,242.47,243.38,242.47,243.14,4846.0,241.4322,242.3383,241.4322,242.0993,4846.0
2024-10-02 10:30:00,242.96,243.28,242.66,242.8,3603.0,241.9201,242.2387,241.6214,241.7608,3603.0
2024-10-02 10:35:00,242.55,243.04,242.44,242.68,6741.0,241.5118,241.9997,241.4023,241.6413,6741.0
2024-10-02 10:40:00,242.64,243.2,242.59,242.69,32178.0,241.6014,242.1591,241.5517,241.6512,32178.0
2024-10-02 10:45:00,242.62,243.56,242.5,243.56,16611.0,241.5815,242.5175,241.462,242.5175,16611.0
2024-10-02 10:50:00,243.59,243.61,242.5,242.5,14601.0,242.5474,242.5673,241.462,241.462,14601.0
2024-10-02 10:55:00,242.48,242.79,242.37,242.57,5469.0,241.4421,241.7508,241.3326,241.5317,5469.0
2024-10-02 11:00:00,242.56,243.61,242.51,243.55,17295.0,241.5218,242.5673,241.472,242.5076,17295.0
2024-10-02 11:05:00,243.54,243.7,243.12,243.28,11197.0,242.4976,242.6569,242.0794,242.2387,11197.0
2024-10-02 11:10:00,243.31,243.63,243.31,243.61,3234.0,242.2686,242.5872,242.2686,242.5673,3234.0
2024-10-02 11:15:00,243.75,244.34,243.69,244.22,6997.0,242.7067,243.2942,242.647,243.1747,6997.0
2024-10-02 11:20:00,244.16,244.23,243.71,243.8,4503.0,243.1149,243.1846,242.6669,242.7565,4503.0
2024-10-02 11:25:00,243.79,243.79,243.44,243.74,2248.0,242.7465,242.7465,242.398,242.6967,2248.0
2024-10-02 11:30:00,243.8,243.93,243.62,243.93,957.0,242.7565,242.8859,242.5773,242.8859,957.0
2024-10-02 11:35:00,244.06,244.09,243.78,243.87,3558.0,243.0154,243.0452,242.7366,242.8262,3558.0
2024-10-02 11:40:00,243.81,243.98,243.75,243.94,800.0,242.7664,242.9357,242.7067,242.8959,800.0
2024-10-02 11:45:00,243.92,244.09,243.83,244.09,1200.0,242.876,243.0452,242.7864,243.0452,1200.0
2024-10-02 11:50:00,244.1,244.1,243.57,243.57,1494.0,243.0552,243.0552,242.5275,242.5275,1494.0
2024-10-02 11:55:00,243.54,243.74,243.31,243.74,1514.0,242.4976,242.6967,242.2686,242.6967,1514.0
2024-10-02 12:00:00,243.75,243.95,243.67,243.95,2345.0,242.7067,242.9058,242.627,242.9058,2345.0
2024-10-02 12:05:00,243.94,244.08,243.91,244.0,2756.0,242.8959,243.0353,242.866,242.9556,2756.0
2024-10-02 12:10:00,244.05,244.39,244.05,244.2,2000.0,243.0054,243.344,243.0054,243.1548,2000.0
2024-10-02 12:15:00,244.19,244.35,243.92,244.03,1550.0,243.1448,243.3041,242.876,242.9855,1550.0
2024-10-02 12:20:00,243.61,244.3,243.61,244.29,2287.0,242.5673,243.2543,242.5673,243.2444,2287.0
2024-10-02 12:25:00,244.38,244.38,244.24,244.24,1200.0,243.334,243.334,243.1946,243.1946,1200.0
2024-10-02 12:30:00,243.81,244.01,243.81,243.83,1355.0,242.7664,242.9656,242.7664,242.7864,1355.0
2024-10-02 12:35:00,243.75,243.98,243.75,243.92,400.0,242.7067,242.9357,242.7067,242.876,400.0
2024-10-02 12:40:00,243.85,243.85,243.76,243.76,300.0,242.8063,242.8063,242.7167,242.7167,300.0
2024-10-02 12:45:00,243.6,243.62,243.14,243.18,2700.0,242.5573,242.5773,242.0993,242.1391,2700.0
2024-10-02 12:50:00,243.21,243.27,243.03,243.26,3687.0,242.169,242.2288,241.9898,242.2188,3687.0
2024-10-02 12:55:00,243.26,243.26,242.32,242.36,5820.0,242.2188,242.2188,241.2828,241.3226,5820.0
2024-10-02 13:00:00,242.3,242.81,242.3,242.64,3098.0,241.2629,241.7707,241.2629,241.6014,3098.0
2024-10-02 13:05:00,242.77,242.77,242.45,242.51,1182.0,241.7309,241.7309,241.4123,241.472,1182.0
2024-10-02 13:10:00,242.61,242.68,242.17,242.65,4590.0,241.5716,241.6413,241.1335,241.6114,4590.0
2024-10-02 13:15:00,242.51,242.7,242.42,242.64,1701.0,241.472,241.6612,241.3824,241.6014,1701.0
2024-10-02 13:20:00,242.6,242.76,242.56,242.56,1500.0,241.5616,241.7209,241.5218,241.5218,1500.0
2024-10-02 13:25:00,242.65,243.27,242.6,243.22,3690.0,241.6114,242.2288,241.5616,242.179,3690.0
2024-10-02 13:30:00,243.07,243.07,242.46,242.46,3400.0,242.0296,242.0296,241.4222,241.4222,3400.0
2024-10-02 13:35:00,242.35,243.0,242.24,243.0,4102.0,241.3127,241.9599,241.2032,241.9599,4102.0
2024-10-02 13:40:00,243.11,243.11,242.66,242.71,3180.0,242.0694,242.0694,241.6214,241.6711,3180.0
2024-10-02 13:45:00,242.65,243.13,242.65,243.06,2194.0,241.6114,242.0894,241.6114,242.0197,2194.0
2024-10-02 13:50:00,243.16,243.43,243.13,243.43,2599.0,242.1192,242.3881,242.0894,242.3881,2599.0
2024-10-02 13:55:00,243.4,243.68,243.38,243.68,3744.0,242.3582,242.637,242.3383,242.637,3744.0
2024-10-02 14:00:00,243.64,243.87,243.64,243.66,4100.0,242.5972,242.8262,242.5972,242.6171,4100.0
2024-10-02 14:05:00,243.61,243.68,243.47,243.68,1698.0,242.5673,242.637,242.4279,242.637,1698.0
2024-10-02 14:10:00,243.75,243.75,243.38,243.38,1000.0,242.7067,242.7067,242.3383,242.3383,1000.0
2024-10-02 14:15:00,243.5,243.64,243.47,243.64,691.0,242.4578,242.5972,242.4279,242.5972,691.0
2024-10-02 14:20:00,243.59,243.64,243.43,243.43,1157.0,242.5474,242.5972,242.3881,242.3881,1157.0
2024-10-02 14:25:00,243.37,243.37,242.3,242.92,5558.0,242.3283,242.3283,241.2629,241.8803,5558.0
2024-10-02 14:30:00,242.81,243.03,242.65,242.99,8529.0,241.7707,241.9898,241.6114,241.95,8529.0
2024-10-02 14:35:00,242.86,242.9,242.68,242.77,1890.0,241.8205,241.8603,241.6413,241.7309,1890.0
2024-10-02 14:40:00,242.77,243.02,242.73,243.02,1710.0,241.7309,241.9798,241.6911,241.9798,1710.0
2024-10-02 14:45:00,242.97,242.97,242.84,242.91,800.0,241.93,241.93,241.8006,241.8703,800.0
2024-10-02 14:50:00,242.95,242.96,242.7,242.75,1767.0,241.9101,241.9201,241.6612,241.711,1767.0
2024-10-02 14:55:00,242.71,242.82,242.71,242.74,1600.0,241.6711,241.7807,241.6711,241.701,1600.0
2024-10-02 15:00:00,242.77,242.78,242.6,242.78,7238.0,241.7309,241.7408,241.5616,241.7408,7238.0
2024-10-02 15:05:00,242.72,243.19,242.6,243.14,7630.0,241.6811,242.1491,241.5616,242.0993,7630.0
2024-10-02 15:10:00,243.19,243.2,243.0,243.17,4861.0,242.1491,242.1591,241.9599,242.1292,4861.0
2024-10-02 15:15:00,243.2,243.32,243.03,243.23,17286.0,242.1591,242.2785,241.9898,242.1889,17286.0
2024-10-02 15:20:00,243.17,243.35,243.17,243.31,1700.0,242.1292,242.3084,242.1292,242.2686,1700.0
2024-10-02 15:25:00,243.26,243.26,243.17,243.26,3200.0,242.2188,242.2188,242.1292,242.2188,3200.0
2024-10-02 15:30:00,243.11,243.22,242.93,243.2,7100.0,242.0694,242.179,241.8902,242.1591,7100.0
2024-10-02 15:35:00,243.21,243.42,242.96,243.04,6040.0,242.169,242.3781,241.9201,241.9997,6040.0
2024-10-02 15:40:00,242.99,243.41,242.78,243.35,11439.0,241.95,242.3682,241.7408,242.3084,11439.0
2024-10-02 15:45:00,243.36,243.49,243.22,243.35,11546.0,242.3184,242.4478,242.179,242.3084,11546.0
2024-10-02 15:50:00,243.28,243.33,242.75,242.76,17431.0,242.2387,242.2885,241.711,241.7209,17431.0
2024-10-02 15:55:00,242.8,242.8,242.17,242.23,33037.0,241.7608,241.7608,241.1335,241.1932,33037.0
2024-10-03 09:30:00,241.41,243.77,241.34,243.77,22213.0,240.3767,242.7266,240.307,242.7266,22213.0
2024-10-03 09:35:00,243.81,244.0,243.12,243.84,47792.0,242.7664,242.9556,242.0794,242.7963,47792.0
2024-10-03 09:40:00,243.85,245.1,243.22,244.96,48017.0,242.8063,244.0509,242.179,243.9115,48017.0
2024-10-03 09:45:00,244.99,245.11,244.21,244.46,21384.0,243.9414,244.0609,243.1647,243.4137,21384.0
2024-10-03 09:50:00,244.38,244.99,244.19,244.88,8717.0,243.334,243.9414,243.1448,243.8319,8717.0
2024-10-03 09:55:00,244.72,245.75,244.72,245.29,9557.0,243.6725,244.6981,243.6725,244.2401,9557.0
2024-10-03 10:00:00,245.29,246.61,245.21,246.61,12486.0,244.2401,245.5545,244.1604,245.5545,12486.0
2024-10-03 10:05:00,246.68,247.11,246.64,247.08,6283.0,245.6242,246.0523,245.5843,246.0224,6283.0
2024-10-03 10:10:00,246.84,246.98,244.78,245.34,11347.0,245.7835,245.9229,243.7323,244.2899,11347.0
2024-10-03 10:15:00,245.3,246.18,245.24,245.35,5288.0,244.2501,245.1263,244.1903,244.2998,5288.0
2024-10-03 10:20:00,245.37,245.37,243.97,244.53,4821.0,244.3198,244.3198,242.9258,243.4834,4821.0
2024-10-03 10:25:00,244.49,244.54,244.21,244.49,2837.0,243.4435,243.4933,243.1647,243.4435,2837.0
2024-10-03 10:30:00,244.28,245.31,243.69,245.21,4833.0,243.2344,244.26,242.647,244.1604,4833.0
2024-10-03 10:35:00,245.11,245.34,244.32,244.43,3666.0,244.0609,244.2899,243.2743,243.3838,3666.0
2024-10-03 10:40:00,244.74,244.74,243.64,243.87,7225.0,243.6925,243.6925,242.5972,242.8262,7225.0
2024-10-03 10:45:00,244.14,245.21,244.12,244.73,4350.0,243.095,244.1604,243.0751,243.6825,4350.0
2024-10-03 10:50:00,244.79,245.49,244.79,245.3,3271.0,243.7422,244.4393,243.7422,244.2501,3271.0
2024-10-03 10:55:00,244.97,245.19,243.96,243.96,6171.0,243.9215,244.1405,242.9158,242.9158,6171.0
2024-10-03 11:00:00,244.03,244.33,243.66,243.69,9956.0,242.9855,243.2842,242.6171,242.647,9956.0
2024-10-03 11:05:00,243.81,244.57,243.81,244.06,3650.0,242.7664,243.5232,242.7664,243.0154,3650.0
2024-10-03 11:10:00,244.3,244.4,244.04,244.28,1106.0,243.2543,243.3539,242.9955,243.2344,1106.0
2024-10-03 11:15:00,244.53,244.69,244.11,244.17,9706.0,243.4834,243.6427,243.0652,243.1249,9706.0
2024-10-03 11:20:00,244.11,244.94,244.11,244.78,1899.0,243.0652,243.8916,243.0652,243.7323,1899.0
2024-10-03 11:25:00,244.72,244.76,244.28,244.69,2410.0,243.6725,243.7124,243.2344,243.6427,2410.0
2024-10-03 11:30:00,244.77,245.27,244.77,245.13,1947.0,243.7223,244.2202,243.7223,244.0808,1947.0
2024-10-03 11:35:00,245.12,245.19,244.92,244.92,1492.0,244.0708,244.1405,243.8717,243.8717,1492.0
2024-10-03 11:40:00,244.97,245.44,244.9,245.11,2680.0,243.9215,244.3895,243.8518,244.0609,2680.0
2024-10-03 11:45:00,245.29,245.3,244.9,244.91,2527.0,244.2401,244.2501,243.8518,243.8617,2527.0
2024-10-03 11:50:00,245.16,245.43,245.16,245.32,1314.0,244.1107,244.3795,244.1107,244.27,1314.0
2024-10-03 11:55:00,245.44,245.49,245.11,245.19,1700.0,244.3895,244.4393,244.0609,244.1405,1700.0
2024-10-03 12:00:00,245.21,245.22,244.87,244.87,1640.0,244.1604,244.1704,243.8219,243.8219,1640.0
2024-10-03 12:05:00,244.9,245.25,244.79,245.13,1900.0,243.8518,244.2003,243.7422,244.0808,1900.0
2024-10-03 12:10:00,245.13,245.2,245.03,245.03,600.0,244.0808,244.1505,243.9812,243.9812,600.0
2024-10-03 12:15:00,245.04,245.05,244.95,245.01,900.0,243.9912,244.0011,243.9016,243.9613,900.0
2024-10-03 12:20:00,245.0,245.29,245.0,245.26,1000.0,243.9513,244.2401,243.9513,244.2102,1000.0
2024-10-03 12:25:00,245.25,245.44,245.17,245.17,1000.0,244.2003,244.3895,244.1206,244.1206,1000.0
2024-10-03 12:30:00,244.81,244.94,244.64,244.64,1000.0,243.7622,243.8916,243.5929,243.5929,1000.0
2024-10-03 12:35:00,244.86,244.97,244.7,244.72,1326.0,243.8119,243.9215,243.6526,243.6725,1326.0
2024-10-03 12:40:00,244.4,244.42,243.85,244.18,3975.0,243.3539,243.3738,242.8063,243.1349,3975.0
2024-10-03 12:45:00,244.07,244.08,243.39,243.39,2376.0,243.0253,243.0353,242.3482,242.3482,2376.0
2024-10-03 12:50:00,243.47,243.65,242.96,243.1,3694.0,242.4279,242.6071,241.9201,242.0595,3694.0
2024-10-03 12:55:00,243.19,243.76,243.19,243.3,4089.0,242.1491,242.7167,242.1491,242.2586,4089.0
2024-10-03 13:00:00,243.07,243.1,242.47,242.78,6744.0,242.0296,242.0595,241.4322,241.7408,6744.0
2024-10-03 13:05:00,242.89,243.37,242.79,243.36,1512.0,241.8504,242.3283,241.7508,242.3184,1512.0
2024-10-03 13:10:00,243.24,243.53,243.24,243.31,1400.0,242.1989,242.4876,242.1989,242.2686,1400.0
2024-10-03 13:15:00,243.23,243.28,243.17,243.26,1600.0,242.1889,242.2387,242.1292,242.2188,1600.0
2024-10-03 13:20:00,243.44,244.1,243.44,243.89,3960.0,242.398,243.0552,242.398,242.8461,3960.0
2024-10-03 13:25:00,243.91,244.49,243.85,243.85,8433.0,242.866,243.4435,242.8063,242.8063,8433.0
2024-10-03 13:30:00,243.82,244.25,243.82,244.25,1000.0,242.7764,243.2046,242.7764,243.2046,1000.0
2024-10-03 13:35:00,244.26,244.31,243.78,243.82,3799.0,243.2145,243.2643,242.7366,242.7764,3799.0
2024-10-03 13:40:00,243.88,244.03,243.54,243.96,6965.0,242.8361,242.9855,242.4976,242.9158,6965.0
2024-10-03 13:45:00,244.14,244.23,243.89,243.89,1489.0,243.095,243.1846,242.8461,242.8461,1489.0
2024-10-03 13:50:00,243.81,244.08,243.81,244.08,1000.0,242.7664,243.0353,242.7664,243.0353,1000.0
2024-10-03 13:55:00,244.25,244.25,244.02,244.11,801.0,243.2046,243.2046,242.9755,243.0652,801.0
2024-10-03 14:00:00,244.08,244.21,243.92,244.16,4503.0,243.0353,243.1647,242.876,243.1149,4503.0
2024-10-03 14:05:00,244.1,244.36,244.1,244.14,1300.0,243.0552,243.3141,243.0552,243.095,1300.0
2024-10-03 14:10:00,244.23,244.25,243.95,243.98,4600.0,243.1846,243.2046,242.9058,242.9357,4600.0
2024-10-03 14:15:00,244.02,244.13,243.8,244.13,1871.0,242.9755,243.0851,242.7565,243.0851,1871.0
2024-10-03 14:20:00,244.19,244.19,243.48,243.87,7770.0,243.1448,243.1448,242.4379,242.8262,7770.0
2024-10-03 14:25:00,243.93,244.01,243.74,243.81,3366.0,242.8859,242.9656,242.6967,242.7664,3366.0
2024-10-03 14:30:00,243.83,243.85,243.54,243.85,3190.0,242.7864,242.8063,242.4976,242.8063,3190.0
2024-10-03 14:35:00,243.87,244.04,243.73,243.95,6000.0,242.8262,242.9955,242.6868,242.9058,6000.0
2024-10-03 14:40:00,243.98,244.14,243.89,243.9,4167.0,242.9357,243.095,242.8461,242.8561,4167.0
2024-10-03 14:45:00,243.86,244.03,243.84,243.9,2600.0,242.8162,242.9855,242.7963,242.8561,2600.0
2024-10-03 14:50:00,243.93,244.13,243.74,243.86,5031.0,242.8859,243.0851,242.6967,242.8162,5031.0
2024-10-03 14:55:00,243.94,244.07,243.75,243.78,3461.0,242.8959,243.0253,242.7067,242.7366,3461.0
2024-10-03 15:00:00,243.6,243.82,243.53,243.78,3000.0,242.5573,242.7764,242.4876,242.7366,3000.0
2024-10-03 15:05:00,243.83,243.83,243.38,243.46,5141.0,242.7864,242.7864,242.3383,242.4179,5141.0
2024-10-03 15:10:00,243.28,243.52,243.17,243.4,3900.0,242.2387,242.4777,242.1292,242.3582,3900.0
2024-10-03 15:15:00,243.36,243.46,243.29,243.42,5600.0,242.3184,242.4179,242.2487,242.3781,5600.0
2024-10-03 15:20:00,243.43,243.83,243.43,243.73,4299.0,242.3881,242.7864,242.3881,242.6868,4299.0
2024-10-03 15:25:00,243.71,243.73,243.28,243.28,3960.0,242.6669,242.6868,242.2387,242.2387,3960.0
2024-10-03 15:30:00,243.3,243.71,243.19,243.71,4361.0,242.2586,242.6669,242.1491,242.6669,4361.0
2024-10-03 15:35:00,243.67,243.78,243.57,243.74,11049.0,242.627,242.7366,242.5275,242.6967,11049.0
2024-10-03 15:40:00,243.78,243.93,243.45,243.46,21631.0,242.7366,242.8859,242.408,242.4179,21631.0
2024-10-03 15:45:00,243.45,244.17,243.44,244.16,12393.0,242.408,243.1249,242.398,243.1149,12393.0
2024-10-03 15:50:00,244.13,244.22,243.86,244.1,36010.0,243.0851,243.1747,242.8162,243.0552,36010.0
2024-10-03 15:55:00,244.16,244.73,243.88,244.63,33142.0,243.1149,243.6825,242.8361,243.5829,33142.0
2024-10-04 09:30:00,249.21,249.21,247.47,248.28,20344.0,248.1433,248.1433,246.4108,247.2173,20344.0
2024-10-04 09:35:00,248.32,248.86,247.75,248.59,10725.0,247.2571,247.7948,246.6896,247.526,10725.0
2024-10-04 09:40:00,248.63,248.68,247.9,247.97,5800.0,247.5658,247.6156,246.8389,246.9086,5800.0
2024-10-04 09:45:00,248.13,248.49,247.6,248.23,8786.0,247.068,247.4264,246.5402,247.1675,8786.0
2024-10-04 09:50:00,248.07,248.07,246.82,246.83,3020.0,247.0082,247.0082,245.7636,245.7735,3020.0
2024-10-04 09:55:00,246.87,247.14,245.84,245.91,14212.0,245.8133,246.0822,244.7878,244.8575,14212.0
2024-10-04 10:00:00,245.92,246.28,245.69,246.13,1766.0,244.8674,245.2259,244.6384,245.0765,1766.0
2024-10-04 10:05:00,246.01,246.16,244.58,244.68,6837.0,244.957,245.1064,243.5331,243.6327,6837.0
2024-10-04 10:10:00,244.36,245.86,244.35,245.8,9184.0,243.3141,244.8077,243.3041,244.7479,9184.0
2024-10-04 10:15:00,245.75,246.73,245.68,246.56,12503.0,244.6981,245.6739,244.6284,245.5047,12503.0
2024-10-04 10:20:00,246.37,246.44,245.5,245.87,8938.0,245.3155,245.3852,244.4492,244.8176,8938.0
2024-10-04 10:25:00,245.93,245.93,244.92,245.3,11040.0,244.8774,244.8774,243.8717,244.2501,11040.0
2024-10-04 10:30:00,245.31,245.72,244.99,245.68,22419.0,244.26,244.6683,243.9414,244.6284,22419.0
2024-10-04 10:35:00,245.8,245.91,245.44,245.54,1500.0,244.7479,244.8575,244.3895,244.489,1500.0
2024-10-04 10:40:00,245.94,246.4,245.86,246.31,2650.0,244.8873,245.3454,244.8077,245.2557,2650.0
2024-10-04 10:45:00,246.26,246.37,245.98,246.31,5539.0,245.206,245.3155,244.9272,245.2557,5539.0
2024-10-04 10:50:00,246.35,246.85,246.35,246.81,6433.0,245.2956,245.7934,245.2956,245.7536,6433.0
2024-10-04 10:55:00,246.88,247.15,246.85,247.15,2740.0,245.8233,246.0921,245.7934,246.0921,2740.0
2024-10-04 11:00:00,247.11,247.56,247.11,247.28,6508.0,246.0523,246.5004,246.0523,246.2216,6508.0
2024-10-04 11:05:00,247.43,247.51,246.91,246.91,2919.0,246.3709,246.4506,245.8532,245.8532,2919.0
2024-10-04 11:10:00,246.92,247.05,246.22,246.22,9331.0,245.8631,245.9926,245.1661,245.1661,9331.0
2024-10-04 11:15:00,246.22,246.83,246.16,246.6,5986.0,245.1661,245.7735,245.1064,245.5445,5986.0
2024-10-04 11:20:00,246.62,246.62,245.93,246.14,5847.0,245.5644,245.5644,244.8774,245.0865,5847.0
2024-10-04 11:25:00,246.17,246.17,245.58,245.84,6625.0,245.1163,245.1163,244.5289,244.7878,6625.0
2024-10-04 11:30:00,245.68,245.68,245.28,245.65,3300.0,244.6284,244.6284,244.2301,244.5986,3300.0
2024-10-04 11:35:00,245.62,245.89,245.59,245.72,2550.0,244.5687,244.8375,244.5388,244.6683,2550.0
2024-10-04 11:40:00,245.82,246.35,245.82,246.02,4800.0,244.7678,245.2956,244.7678,244.967,4800.0
2024-10-04 11:45:00,245.86,245.96,245.41,245.41,1419.0,244.8077,244.9072,244.3596,244.3596,1419.0
2024-10-04 11:50:00,245.39,246.43,245.39,246.43,3084.0,244.3397,245.3752,244.3397,245.3752,3084.0
2024-10-04 11:55:00,246.42,246.94,246.42,246.94,1915.0,245.3653,245.883,245.3653,245.883,1915.0
2024-10-04 12:00:00,247.09,247.2,246.84,246.84,730.0,246.0324,246.1419,245.7835,245.7835,730.0
2024-10-04 12:05:00,246.82,246.92,246.26,246.26,1300.0,245.7636,245.8631,245.206,245.206,1300.0
2024-10-04 12:10:00,246.12,246.39,246.12,246.21,1000.0,245.0666,245.3354,245.0666,245.1562,1000.0
2024-10-04 12:15:00,246.18,246.4,246.18,246.3,1400.0,245.1263,245.3454,245.1263,245.2458,1400.0
2024-10-04 12:20:00,246.41,246.46,246.23,246.25,600.0,245.3553,245.4051,245.1761,245.196,600.0
2024-10-04 12:25:00,246.06,246.26,245.87,246.19,800.0,245.0068,245.206,244.8176,245.1363,800.0
2024-10-04 12:30:00,246.18,246.21,246.04,246.15,1200.0,245.1263,245.1562,244.9869,245.0964,1200.0
2024-10-04 12:35:00,246.36,247.19,246.36,247.11,3116.0,245.3055,246.132,245.3055,246.0523,3116.0
2024-10-04 12:40:00,247.0,247.26,246.76,247.19,3250.0,245.9428,246.2017,245.7038,246.132,3250.0
2024-10-04 12:45:00,247.21,247.32,247.12,247.12,1900.0,246.1519,246.2614,246.0623,246.0623,1900.0
2024-10-04 12:50:00,247.02,247.02,246.68,246.9,1000.0,245.9627,245.9627,245.6242,245.8432,1000.0
2024-10-04 12:55:00,246.93,246.93,246.64,246.64,2100.0,245.8731,245.8731,245.5843,245.5843,2100.0
2024-10-04 13:00:00,246.72,246.72,246.52,246.64,1150.0,245.664,245.664,245.4648,245.5843,1150.0
2024-10-04 13:05:00,246.57,246.73,246.53,246.55,1800.0,245.5146,245.6739,245.4748,245.4947,1800.0
2024-10-04 13:10:00,246.73,246.78,246.63,246.78,1133.0,245.6739,245.7237,245.5744,245.7237,1133.0
2024-10-04 13:15:00,246.81,246.96,246.81,246.82,900.0,245.7536,245.903,245.7536,245.7636,900.0
2024-10-04 13:20:00,246.87,246.9,246.67,246.8,1956.0,245.8133,245.8432,245.6142,245.7436,1956.0
2024-10-04 13:25:00,246.79,246.82,246.62,246.63,2400.0,245.7337,245.7636,245.5644,245.5744,2400.0
2024-10-04 13:30:00,246.73,247.01,246.59,246.6,1300.0,245.6739,245.9527,245.5345,245.5445,1300.0
2024-10-04 13:35:00,246.57,246.64,245.64,246.27,7489.0,245.5146,245.5843,244.5886,245.2159,7489.0
2024-10-04 13:40:00,246.27,246.91,246.21,246.85,5754.0,245.2159,245.8532,245.1562,245.7934,5754.0
2024-10-04 13:45:00,246.8,246.81,246.56,246.56,9541.0,245.7436,245.7536,245.5047,245.5047,9541.0
2024-10-04 13:50:00,246.55,246.55,246.06,246.06,3687.0,245.4947,245.4947,245.0068,245.0068,3687.0
2024-10-04 13:55:00,246.15,246.2,245.88,245.99,5965.0,245.0964,245.1462,244.8276,244.9371,5965.0
2024-10-04 14:00:00,246.0,246.14,245.89,245.99,5036.0,244.9471,245.0865,244.8375,244.9371,5036.0
2024-10-04 14:05:00,246.0,246.18,245.95,246.13,3090.0,244.9471,245.1263,244.8973,245.0765,3090.0
2024-10-04 14:10:00,245.99,245.99,245.69,245.94,4315.0,244.9371,244.9371,244.6384,244.8873,4315.0
2024-10-04 14:15:00,245.93,246.06,245.76,246.06,9832.0,244.8774,245.0068,244.7081,245.0068,9832.0
2024-10-04 14:20:00,246.06,246.31,246.06,246.31,1987.0,245.0068,245.2557,245.0068,245.2557,1987.0
2024-10-04 14:25:00,246.32,246.45,246.28,246.38,2646.0,245.2657,245.3951,245.2259,245.3254,2646.0
2024-10-04 14:30:00,246.34,246.37,246.17,246.35,5900.0,245.2856,245.3155,245.1163,245.2956,5900.0
2024-10-04 14:35:00,246.35,246.41,246.14,246.21,13715.0,245.2956,245.3553,245.0865,245.1562,13715.0
2024-10-04 14:40:00,246.15,246.36,246.15,246.24,9643.0,245.0964,245.3055,245.0964,245.186,9643.0
2024-10-04 14:45:00,246.17,246.18,246.03,246.18,3847.0,245.1163,245.1263,244.9769,245.1263,3847.0
2024-10-04 14:50:00,246.32,246.43,246.16,246.18,10488.0,245.2657,245.3752,245.1064,245.1263,10488.0
2024-10-04 14:55:00,246.18,246.53,246.18,246.52,5289.0,245.1263,245.4748,245.1263,245.4648,5289.0
2024-10-04 15:00:00,246.55,246.55,246.3,246.34,3331.0,245.4947,245.4947,245.2458,245.2856,3331.0
2024-10-04 15:05:00,246.39,246.64,246.39,246.6,5855.0,245.3354,245.5843,245.3354,245.5445,5855.0
2024-10-04 15:10:00,246.57,246.64,246.43,246.51,5353.0,245.5146,245.5843,245.3752,245.4549,5353.0
2024-10-04 15:15:00,246.51,246.85,246.49,246.85,4725.0,245.4549,245.7934,245.435,245.7934,4725.0
2024-10-04 15:20:00,246.86,247.15,246.84,247.11,6712.0,245.8034,246.0921,245.7835,246.0523,6712.0
2024-10-04 15:25:00,247.14,247.2,246.97,247.18,7080.0,246.0822,246.1419,245.9129,246.122,7080.0
2024-10-04 15:30:00,247.09,247.63,247.04,247.6,11948.0,246.0324,246.5701,245.9826,246.5402,11948.0
2024-10-04 15:35:00,247.6,247.6,247.18,247.3,3107.0,246.5402,246.5402,246.122,246.2415,3107.0
2024-10-04 15:40:00,247.36,247.52,247.36,247.5,3789.0,246.3012,246.4606,246.3012,246.4406,3789.0
2024-10-04 15:45:00,247.5,247.52,247.24,247.35,17697.0,246.4406,246.4606,246.1818,246.2913,17697.0
2024-10-04 15:50:00,247.27,247.74,247.22,247.67,21509.0,246.2116,246.6796,246.1618,246.6099,21509.0
2024-10-04 15:55:00,247.57,247.81,247.5,247.72,69737.0,246.5103,246.7493,246.4406,246.6597,69737.0
2024-10-07 09:30:00,246.46,248.11,246.32,248.11,10972.0,245.4051,247.048,245.2657,247.048,10972.0
2024-10-07 09:35:00,248.1,248.99,247.58,248.43,9654.0,247.0381,247.9243,246.5203,247.3667,9654.0
2024-10-07 09:40:00,248.32,248.68,247.09,247.17,4494.0,247.2571,247.6156,246.0324,246.1121,4494.0
2024-10-07 09:45:00,247.12,248.06,246.76,247.97,8685.0,246.0623,246.9983,245.7038,246.9086,8685.0
2024-10-07 09:50:00,247.65,247.67,246.54,246.97,3306.0,246.59,246.6099,245.4848,245.9129,3306.0
2024-10-07 09:55:00,246.83,247.18,246.51,246.93,3172.0,245.7735,246.122,245.4549,245.8731,3172.0
2024-10-07 10:00:00,247.19,247.52,246.53,247.52,2093.0,246.132,246.4606,245.4748,246.4606,2093.0
2024-10-07 10:05:00,247.63,247.7,246.69,246.87,3479.0,246.5701,246.6398,245.6341,245.8133,3479.0
2024-10-07 10:10:00,247.04,247.5,246.76,247.5,2474.0,245.9826,246.4406,245.7038,246.4406,2474.0
2024-10-07 10:15:00,247.31,247.94,247.29,247.82,3448.0,246.2515,246.8788,246.2315,246.7593,3448.0
2024-10-07 10:20:00,247.75,248.04,247.5,248.04,3263.0,246.6896,246.9783,246.4406,246.9783,3263.0
2024-10-07 10:25:00,247.86,248.31,247.86,248.31,2483.0,246.7991,247.2472,246.7991,247.2472,2483.0
2024-10-07 10:30:00,248.19,248.29,248.04,248.22,1740.0,247.1277,247.2273,246.9783,247.1576,1740.0
2024-10-07 10:35:00,248.09,248.09,247.83,247.91,3144.0,247.0281,247.0281,246.7692,246.8489,3144.0
2024-10-07 10:40:00,247.82,247.96,247.64,247.9,4997.0,246.7593,246.8987,246.58,246.8389,4997.0
2024-10-07 10:45:00,247.76,247.79,247.45,247.78,1942.0,246.6995,246.7294,246.3909,246.7194,1942.0
2024-10-07 10:50:00,247.77,248.2,247.75,248.19,4977.0,246.7095,247.1377,246.6896,247.1277,4977.0
2024-10-07 10:55:00,248.4,249.09,248.4,248.61,2659.0,247.3368,248.0238,247.3368,247.5459,2659.0
2024-10-07 11:00:00,248.61,248.61,247.97,248.18,5872.0,247.5459,247.5459,246.9086,247.1177,5872.0
2024-10-07 11:05:00,248.19,248.23,247.81,248.06,4264.0,247.1277,247.1675,246.7493,246.9983,4264.0
2024-10-07 11:10:00,248.05,248.58,248.05,248.58,1300.0,246.9883,247.516,246.9883,247.516,1300.0
2024-10-07 11:15:00,248.62,248.62,248.31,248.62,1100.0,247.5559,247.5559,247.2472,247.5559,1100.0
2024-10-07 11:20:00,248.67,248.67,248.4,248.52,2904.0,247.6056,247.6056,247.3368,247.4563,2904.0
2024-10-07 11:25:00,248.67,249.02,248.62,248.86,2034.0,247.6056,247.9541,247.5559,247.7948,2034.0
2024-10-07 11:30:00,249.0,249.37,248.99,249.37,4200.0,247.9342,248.3026,247.9243,248.3026,4200.0
2024-10-07 11:35:00,249.36,249.36,248.75,248.91,3215.0,248.2927,248.2927,247.6853,247.8446,3215.0
2024-10-07 11:40:00,248.88,249.22,248.87,248.91,2929.0,247.8147,248.1533,247.8048,247.8446,2929.0
2024-10-07 11:45:00,248.88,249.12,248.88,248.95,1886.0,247.8147,248.0537,247.8147,247.8844,1886.0
2024-10-07 11:50:00,248.89,249.41,248.89,249.39,1800.0,247.8247,248.3425,247.8247,248.3226,1800.0
2024-10-07 11:55:00,249.41,249.41,249.04,249.21,3369.0,248.3425,248.3425,247.9741,248.1433,3369.0
2024-10-07 12:00:00,249.15,249.15,248.76,248.87,1583.0,248.0836,248.0836,247.6953,247.8048,1583.0
2024-10-07 12:05:00,248.86,249.11,248.86,249.02,4531.0,247.7948,248.0438,247.7948,247.9541,4531.0
2024-10-07 12:10:00,248.96,249.03,248.6,249.02,2300.0,247.8944,247.9641,247.5359,247.9541,2300.0
2024-10-07 12:15:00,249.0,249.62,248.99,249.62,1800.0,247.9342,248.5516,247.9243,248.5516,1800.0
2024-10-07 12:20:00,249.54,249.79,249.54,249.72,2606.0,248.4719,248.7208,248.4719,248.6511,2606.0
2024-10-07 12:25:00,249.54,249.66,249.54,249.66,800.0,248.4719,248.5914,248.4719,248.5914,800.0
2024-10-07 12:30:00,249.69,249.69,249.42,249.44,700.0,248.6213,248.6213,248.3524,248.3723,700.0
2024-10-07 12:35:00,249.47,249.61,249.47,249.61,735.0,248.4022,248.5416,248.4022,248.5416,735.0
2024-10-07 12:40:00,249.46,249.53,249.46,249.46,337.0,248.3923,248.462,248.3923,248.3923,337.0
2024-10-07 12:45:00,249.28,249.41,249.07,249.33,4728.0,248.213,248.3425,248.0039,248.2628,4728.0
2024-10-07 12:50:00,249.1,249.36,249.1,249.21,1400.0,248.0338,248.2927,248.0338,248.1433,1400.0
2024-10-07 12:55:00,249.22,249.38,249.19,249.37,1721.0,248.1533,248.3126,248.1234,248.3026,1721.0
2024-10-07 13:00:00,249.34,249.74,249.34,249.65,2262.0,248.2728,248.6711,248.2728,248.5814,2262.0
2024-10-07 13:05:00,249.77,249.87,249.77,249.87,761.0,248.7009,248.8005,248.7009,248.8005,761.0
2024-10-07 13:10:00,250.0,250.0,249.78,249.78,2600.0,248.9299,248.9299,248.7109,248.7109,2600.0
2024-10-07 13:15:00,249.82,249.94,249.74,249.89,1524.0,248.7507,248.8702,248.6711,248.8204,1524.0
2024-10-07 13:20:00,249.94,249.94,249.66,249.74,1303.0,248.8702,248.8702,248.5914,248.6711,1303.0
2024-10-07 13:25:00,249.81,249.89,249.64,249.7,2600.0,248.7408,248.8204,248.5715,248.6312,2600.0
2024-10-07 13:30:00,249.44,249.72,249.44,249.61,2238.0,248.3723,248.6511,248.3723,248.5416,2238.0
2024-10-07 13:35:00,249.67,249.93,249.67,249.93,2000.0,248.6014,248.8602,248.6014,248.8602,2000.0
2024-10-07 13:40:00,249.9,250.19,249.85,250.16,4978.0,248.8304,249.1191,248.7806,249.0893,4978.0
2024-10-07 13:45:00,250.2,250.3,250.05,250.15,14520.0,249.1291,249.2287,248.9797,249.0793,14520.0
2024-10-07 13:50:00,250.17,250.34,250.11,250.29,12780.0,249.0992,249.2685,249.0395,249.2187,12780.0
2024-10-07 13:55:00,250.46,250.57,250.27,250.49,7565.0,249.388,249.4975,249.1988,249.4178,7565.0
2024-10-07 14:00:00,250.54,250.57,249.41,249.43,12344.0,249.4676,249.4975,248.3425,248.3624,12344.0
2024-10-07 14:05:00,249.46,249.7,249.13,249.59,8075.0,248.3923,248.6312,248.0637,248.5217,8075.0
2024-10-07 14:10:00,249.62,249.86,249.51,249.86,2658.0,248.5516,248.7905,248.442,248.7905,2658.0
2024-10-07 14:15:00,249.79,249.91,249.44,249.66,3200.0,248.7208,248.8403,248.3723,248.5914,3200.0
2024-10-07 14:20:00,249.71,249.91,249.61,249.85,4819.0,248.6412,248.8403,248.5416,248.7806,4819.0
2024-10-07 14:25:00,249.89,250.03,249.8,249.81,3150.0,248.8204,248.9598,248.7308,248.7408,3150.0
2024-10-07 14:30:00,249.66,249.66,248.63,249.38,14876.0,248.5914,248.5914,247.5658,248.3126,14876.0
2024-10-07 14:35:00,249.22,249.38,248.91,249.18,4521.0,248.1533,248.3126,247.8446,248.1135,4521.0
2024-10-07 14:40:00,249.38,249.49,249.0,249.0,4746.0,248.3126,248.4221,247.9342,247.9342,4746.0
2024-10-07 14:45:00,248.86,248.86,247.68,247.78,6611.0,247.7948,247.7948,246.6199,246.7194,6611.0
2024-10-07 14:50:00,247.95,248.23,247.82,247.82,1783.0,246.8887,247.1675,246.7593,246.7593,1783.0
2024-10-07 14:55:00,247.91,248.08,246.94,246.97,21657.0,246.8489,247.0182,245.883,245.9129,21657.0
2024-10-07 15:00:00,246.99,247.54,246.97,247.54,1966.0,245.9328,246.4805,245.9129,246.4805,1966.0
2024-10-07 15:05:00,247.39,248.1,247.39,248.0,2600.0,246.3311,247.0381,246.3311,246.9385,2600.0
2024-10-07 15:10:00,248.0,248.0,247.34,247.34,2300.0,246.9385,246.9385,246.2813,246.2813,2300.0
2024-10-07 15:15:00,247.57,247.57,247.38,247.49,2300.0,246.5103,246.5103,246.3212,246.4307,2300.0
2024-10-07 15:20:00,247.67,247.93,247.56,247.63,2085.0,246.6099,246.8688,246.5004,246.5701,2085.0
2024-10-07 15:25:00,247.67,247.69,247.35,247.39,1808.0,246.6099,246.6298,246.2913,246.3311,1808.0
2024-10-07 15:30:00,247.44,247.44,246.93,247.18,5120.0,246.3809,246.3809,245.8731,246.122,5120.0
2024-10-07 15:35:00,247.27,247.38,246.82,247.26,13025.0,246.2116,246.3212,245.7636,246.2017,13025.0
2024-10-07 15:40:00,247.2,247.24,246.69,247.07,6613.0,246.1419,246.1818,245.6341,246.0125,6613.0
2024-10-07 15:45:00,247.18,247.55,247.1,247.55,2605.0,246.122,246.4904,246.0424,246.4904,2605.0
2024-10-07 15:50:00,247.61,248.54,247.58,248.37,8651.0,246.5502,247.4762,246.5203,247.3069,8651.0
2024-10-07 15:55:00,248.58,248.58,247.98,248.22,25009.0,247.516,247.516,246.9186,247.1576,25009.0
2024-10-08 09:30:00,249.32,249.43,247.88,248.3,8168.0,248.2529,248.3624,246.819,247.2372,8168.0
2024-10-08 09:35:00,248.31,248.92,248.1,248.75,4347.0,247.2472,247.8546,247.0381,247.6853,4347.0
2024-10-08 09:40:00,248.69,248.98,248.49,248.73,3897.0,247.6256,247.9143,247.4264,247.6654,3897.0
2024-10-08 09:45:00,248.83,248.83,248.29,248.71,10631.0,247.765,247.765,247.2273,247.6455,10631.0
2024-10-08 09:50:00,248.61,249.56,248.36,249.38,8037.0,247.5459,248.4918,247.297,248.3126,8037.0
2024-10-08 09:55:00,249.48,249.73,248.98,249.73,5184.0,248.4122,248.6611,247.9143,248.6611,5184.0
2024-10-08 10:00:00,249.97,250.67,249.97,250.32,13753.0,248.9001,249.5971,248.9001,249.2486,13753.0
2024-10-08 10:05:00,250.37,250.48,249.85,250.48,2292.0,249.2984,249.4079,248.7806,249.4079,2292.0
2024-10-08 10:10:00,250.57,250.79,250.31,250.37,3156.0,249.4975,249.7166,249.2386,249.2984,3156.0
2024-10-08 10:15:00,250.3,250.34,249.98,250.09,3965.0,249.2287,249.2685,248.91,249.0196,3965.0
2024-10-08 10:20:00,250.22,250.32,249.6,249.72,4564.0,249.149,249.2486,248.5317,248.6511,4564.0
2024-10-08 10:25:00,249.8,250.34,249.76,250.33,1981.0,248.7308,249.2685,248.691,249.2585,1981.0
2024-10-08 10:30:00,250.36,250.57,250.15,250.57,3126.0,249.2884,249.4975,249.0793,249.4975,3126.0
2024-10-08 10:35:00,250.69,250.8,250.37,250.63,2639.0,249.617,249.7265,249.2984,249.5573,2639.0
2024-10-08 10:40:00,250.46,251.35,250.35,251.3,9858.0,249.388,250.2742,249.2784,250.2244,9858.0
2024-10-08 10:45:00,251.32,252.0,251.28,251.73,10066.0,250.2443,250.9214,250.2045,250.6525,10066.0
2024-10-08 10:50:00,251.72,252.02,251.72,252.0,2980.0,250.6426,250.9413,250.6426,250.9214,2980.0
2024-10-08 10:55:00,251.9,252.07,251.73,251.87,5461.0,250.8218,250.9911,250.6525,250.7919,5461.0
2024-10-08 11:00:00,251.98,252.56,251.98,252.56,6675.0,250.9015,251.479,250.9015,251.479,6675.0
2024-10-08 11:05:00,252.41,252.42,252.18,252.22,7935.0,251.3296,251.3396,251.1006,251.1404,7935.0
2024-10-08 11:10:00,252.1,252.1,251.72,251.8,4025.0,251.021,251.021,250.6426,250.7222,4025.0
2024-10-08 11:15:00,251.63,251.71,251.4,251.47,1900.0,250.553,250.6326,250.324,250.3937,1900.0
2024-10-08 11:20:00,251.49,251.87,251.45,251.46,4225.0,250.4136,250.7919,250.3737,250.3837,4225.0
2024-10-08 11:25:00,251.4,251.45,251.1,251.43,2719.0,250.324,250.3737,250.0252,250.3538,2719.0
2024-10-08 11:30:00,251.59,251.6,251.26,251.45,2977.0,250.5131,250.5231,250.1846,250.3737,2977.0
2024-10-08 11:35:00,251.55,251.7,251.38,251.7,4891.0,250.4733,250.6227,250.304,250.6227,4891.0
2024-10-08 11:40:00,251.72,251.75,251.65,251.65,1700.0,250.6426,250.6725,250.5729,250.5729,1700.0
2024-10-08 11:45:00,251.68,251.87,251.62,251.62,1657.0,250.6028,250.7919,250.543,250.543,1657.0
2024-10-08 11:50:00,251.74,252.14,251.74,252.07,8157.0,250.6625,251.0608,250.6625,250.9911,8157.0
2024-10-08 11:55:00,252.09,252.19,251.93,252.06,1850.0,251.011,251.1106,250.8517,250.9811,1850.0
2024-10-08 12:00:00,251.97,251.98,251.44,251.44,4000.0,250.8915,250.9015,250.3638,250.3638,4000.0
2024-10-08 12:05:00,251.52,251.52,251.2,251.49,4699.0,250.4434,250.4434,250.1248,250.4136,4699.0
2024-10-08 12:10:00,251.52,251.67,251.52,251.63,4642.0,250.4434,250.5928,250.4434,250.553,4642.0
2024-10-08 12:15:00,251.56,251.79,251.53,251.79,3425.0,250.4833,250.7123,250.4534,250.7123,3425.0
2024-10-08 12:20:00,251.59,251.71,251.54,251.54,1100.0,250.5131,250.6326,250.4634,250.4634,1100.0
2024-10-08 12:25:00,251.51,251.81,251.51,251.69,1400.0,250.4335,250.7322,250.4335,250.6127,1400.0
2024-10-08 12:30:00,251.64,251.64,251.64,251.64,100.0,250.5629,250.5629,250.5629,250.5629,100.0
2024-10-08 12:35:00,251.71,251.91,251.71,251.91,1089.0,250.6326,250.8318,250.6326,250.8318,1089.0
2024-10-08 12:40:00,251.7,251.83,251.7,251.78,700.0,250.6227,250.7521,250.6227,250.7023,700.0
2024-10-08 12:45:00,251.99,251.99,251.61,251.69,12411.0,250.9114,250.9114,250.5331,250.6127,12411.0
2024-10-08 12:50:00,251.67,251.94,251.63,251.9,1681.0,250.5928,250.8616,250.553,250.8218,1681.0
2024-10-08 12:55:00,251.78,251.78,251.65,251.7,1696.0,250.7023,250.7023,250.5729,250.6227,1696.0
2024-10-08 13:00:00,251.6,251.68,251.04,251.05,5128.0,250.5231,250.6028,249.9655,249.9755,5128.0
2024-10-08 13:05:00,251.12,251.12,250.48,250.62,6621.0,250.0452,250.0452,249.4079,249.5473,6621.0
2024-10-08 13:10:00,250.61,251.21,250.37,251.21,8243.0,249.5373,250.1348,249.2984,250.1348,8243.0
2024-10-08 13:15:00,251.15,251.15,250.49,250.81,4750.0,250.075,250.075,249.4178,249.7365,4750.0
2024-10-08 13:20:00,250.82,251.03,250.77,251.0,5250.0,249.7464,249.9555,249.6967,249.9257,5250.0
2024-10-08 13:25:00,251.0,251.06,250.76,250.87,1200.0,249.9257,249.9854,249.6867,249.7962,1200.0
2024-10-08 13:30:00,250.81,251.05,250.77,251.03,4431.0,249.7365,249.9755,249.6967,249.9555,4431.0
2024-10-08 13:35:00,251.21,251.3,251.14,251.26,1300.0,250.1348,250.2244,250.0651,250.1846,1300.0
2024-10-08 13:40:00,251.32,251.4,251.23,251.25,2097.0,250.2443,250.324,250.1547,250.1746,2097.0
2024-10-08 13:45:00,251.25,251.26,250.99,251.07,5466.0,250.1746,250.1846,249.9157,249.9954,5466.0
2024-10-08 13:50:00,251.28,251.33,251.24,251.33,709.0,250.2045,250.2543,250.1646,250.2543,709.0
2024-10-08 13:55:00,251.5,251.69,251.5,251.66,1000.0,250.4235,250.6127,250.4235,250.5828,1000.0
2024-10-08 14:00:00,251.66,251.75,251.61,251.61,1700.0,250.5828,250.6725,250.5331,250.5331,1700.0
2024-10-08 14:05:00,251.77,251.77,251.68,251.69,1009.0,250.6924,250.6924,250.6028,250.6127,1009.0
2024-10-08 14:10:00,251.69,251.77,251.64,251.64,866.0,250.6127,250.6924,250.5629,250.5629,866.0
2024-10-08 14:15:00,251.65,251.67,251.53,251.61,1400.0,250.5729,250.5928,250.4534,250.5331,1400.0
2024-10-08 14:20:00,251.67,251.67,251.4,251.4,1100.0,250.5928,250.5928,250.324,250.324,1100.0
2024-10-08 14:25:00,251.48,251.63,251.48,251.63,1647.0,250.4036,250.553,250.4036,250.553,1647.0
2024-10-08 14:30:00,251.65,251.65,251.36,251.42,1200.0,250.5729,250.5729,250.2841,250.3439,1200.0
2024-10-08 14:35:00,251.7,252.05,251.7,251.8,2114.0,250.6227,250.9712,250.6227,250.7222,2114.0
2024-10-08 14:40:00,251.88,251.96,251.77,251.77,1100.0,250.8019,250.8816,250.6924,250.6924,1100.0
2024-10-08 14:45:00,251.74,251.88,251.74,251.8,5500.0,250.6625,250.8019,250.6625,250.7222,5500.0
2024-10-08 14:50:00,251.85,251.98,251.81,251.93,6990.0,250.772,250.9015,250.7322,250.8517,6990.0
2024-10-08 14:55:00,251.94,252.18,251.94,252.13,8664.0,250.8616,251.1006,250.8616,251.0508,8664.0
2024-10-08 15:00:00,252.11,252.11,251.8,251.8,8289.0,251.0309,251.0309,250.7222,250.7222,8289.0
2024-10-08 15:05:00,251.95,252.0,251.89,251.91,2164.0,250.8716,250.9214,250.8119,250.8318,2164.0
2024-10-08 15:10:00,251.93,251.93,251.88,251.9,1400.0,250.8517,250.8517,250.8019,250.8218,1400.0
2024-10-08 15:15:00,252.06,252.35,252.05,252.34,12250.0,250.9811,251.2699,250.9712,251.2599,12250.0
2024-10-08 15:20:00,252.33,252.49,252.26,252.49,11651.0,251.25,251.4093,251.1803,251.4093,11651.0
2024-10-08 15:25:00,252.5,252.55,252.47,252.54,6000.0,251.4192,251.469,251.3894,251.4591,6000.0
2024-10-08 15:30:00,252.51,252.87,252.39,252.86,6563.0,251.4292,251.7877,251.3097,251.7777,6563.0
2024-10-08 15:35:00,252.86,253.17,252.8,253.11,6437.0,251.7777,252.0864,251.718,252.0266,6437.0
2024-10-08 15:40:00,253.01,253.01,252.67,252.68,6826.0,251.9271,251.9271,251.5885,251.5985,6826.0
2024-10-08 15:45:00,252.77,252.78,252.52,252.69,9393.0,251.6881,251.698,251.4392,251.6084,9393.0
2024-10-08 15:50:00,252.63,252.88,252.46,252.83,22836.0,251.5487,251.7976,251.3794,251.7478,22836.0
2024-10-08 15:55:00,252.81,252.95,252.27,252.42,31857.0,251.7279,251.8673,251.1902,251.3396,31857.0
2024-10-09 09:30:00,252.99,253.45,251.85,252.13,6642.0,251.9071,252.3652,250.772,251.0508,6642.0
2024-10-09 09:35:00,251.72,251.75,250.74,251.04,17483.0,250.6426,250.6725,249.6668,249.9655,17483.0
2024-10-09 09:40:00,251.01,251.77,250.21,250.69,7472.0,249.9356,250.6924,249.139,249.617,7472.0
2024-10-09 09:45:00,250.9,251.51,250.74,251.23,3643.0,249.8261,250.4335,249.6668,250.1547,3643.0
2024-10-09 09:50:00,251.31,251.41,250.91,251.4,3083.0,250.2343,250.3339,249.8361,250.324,3083.0
2024-10-09 09:55:00,251.11,251.52,251.11,251.48,425.0,250.0352,250.4434,250.0352,250.4036,425.0
2024-10-09 10:00:00,251.85,252.4,251.78,252.19,5262.0,250.772,251.3197,250.7023,251.1106,5262.0
2024-10-09 10:05:00,252.76,252.76,252.32,252.53,2352.0,251.6781,251.6781,251.24,251.4491,2352.0
2024-10-09 10:10:00,252.54,252.84,252.54,252.72,7358.0,251.4591,251.7578,251.4591,251.6383,7358.0
2024-10-09 10:15:00,252.88,253.24,252.83,253.04,11203.0,251.7976,252.1561,251.7478,251.9569,11203.0
2024-10-09 10:20:00,253.24,253.53,252.8,253.49,6666.0,252.1561,252.4448,251.718,252.405,6666.0
2024-10-09 10:25:00,253.45,253.74,253.32,253.5,3574.0,252.3652,252.6539,252.2357,252.415,3574.0
2024-10-09 10:30:00,253.18,253.55,253.18,253.38,3074.0,252.0963,252.4648,252.0963,252.2955,3074.0
2024-10-09 10:35:00,253.47,253.53,253.08,253.35,2300.0,252.3851,252.4448,251.9968,252.2656,2300.0
2024-10-09 10:40:00,253.35,253.47,253.01,253.27,3111.0,252.2656,252.3851,251.9271,252.186,3111.0
2024-10-09 10:45:00,253.19,253.28,252.88,252.88,1889.0,252.1063,252.1959,251.7976,251.7976,1889.0
2024-10-09 10:50:00,252.97,253.15,252.58,252.6,4861.0,251.8872,252.0665,251.4989,251.5188,4861.0
2024-10-09 10:55:00,252.7,253.46,252.7,253.46,3000.0,251.6184,252.3751,251.6184,252.3751,3000.0
2024-10-09 11:00:00,253.5,254.04,253.5,253.75,3978.0,252.415,252.9527,252.415,252.6639,3978.0
2024-10-09 11:05:00,253.97,253.99,253.81,253.88,915.0,252.883,252.9029,252.7236,252.7933,915.0
2024-10-09 11:10:00,253.72,253.85,253.65,253.73,1857.0,252.634,252.7635,252.5643,252.644,1857.0
2024-10-09 11:15:00,253.57,253.96,253.57,253.96,2841.0,252.4847,252.873,252.4847,252.873,2841.0
2024-10-09 11:20:00,253.97,254.0,253.65,253.74,2746.0,252.883,252.9128,252.5643,252.6539,2746.0
2024-10-09 11:25:00,253.64,253.78,253.64,253.77,1000.0,252.5544,252.6938,252.5544,252.6838,1000.0
2024-10-09 11:30:00,253.81,254.21,253.81,254.07,2846.0,252.7236,253.1219,252.7236,252.9825,2846.0
2024-10-09 11:35:00,254.38,254.48,254.23,254.24,6600.0,253.2912,253.3908,253.1418,253.1518,6600.0
2024-10-09 11:40:00,254.2,254.58,254.2,254.35,2720.0,253.112,253.4903,253.112,253.2613,2720.0
2024-10-09 11:45:00,254.23,254.44,254.21,254.32,2780.0,253.1418,253.3509,253.1219,253.2315,2780.0
2024-10-09 11:50:00,254.45,254.75,254.37,254.65,6800.0,253.3609,253.6596,253.2812,253.56,6800.0
2024-10-09 11:55:00,254.59,254.74,254.54,254.63,4254.0,253.5003,253.6497,253.4505,253.5401,4254.0
2024-10-09 12:00:00,254.66,254.66,253.77,253.83,8374.0,253.57,253.57,252.6838,252.7436,8374.0
2024-10-09 12:05:00,253.85,254.09,253.68,254.09,2500.0,252.7635,253.0024,252.5942,253.0024,2500.0
2024-10-09 12:10:00,254.14,254.15,253.85,253.91,1929.0,253.0522,253.0622,252.7635,252.8232,1929.0
2024-10-09 12:15:00,253.33,253.48,253.0,253.03,2200.0,252.2457,252.3951,251.9171,251.947,2200.0
2024-10-09 12:20:00,253.22,253.64,253.22,253.6,1938.0,252.1362,252.5544,252.1362,252.5145,1938.0
2024-10-09 12:25:00,253.55,253.6,253.55,253.6,600.0,252.4648,252.5145,252.4648,252.5145,600.0
2024-10-09 12:30:00,254.04,254.04,254.02,254.02,222.0,252.9527,252.9527,252.9327,252.9327,222.0
2024-10-09 12:35:00,254.05,254.11,254.03,254.03,1116.0,252.9626,253.0224,252.9427,252.9427,1116.0
2024-10-09 12:40:00,254.16,254.19,254.06,254.12,600.0,253.0721,253.102,252.9726,253.0323,600.0
2024-10-09 12:45:00,254.08,254.08,253.98,253.98,300.0,252.9925,252.9925,252.8929,252.8929,300.0
2024-10-09 12:50:00,253.44,253.44,253.44,253.44,100.0,252.3552,252.3552,252.3552,252.3552,100.0
2024-10-09 12:55:00,253.65,253.74,253.65,253.74,200.0,252.5643,252.6539,252.5643,252.6539,200.0
2024-10-09 13:00:00,253.67,253.67,253.49,253.54,1113.0,252.5842,252.5842,252.405,252.4548,1113.0
2024-10-09 13:05:00,253.64,253.64,253.6,253.6,1345.0,252.5544,252.5544,252.5145,252.5145,1345.0
2024-10-09 13:10:00,253.61,253.76,253.61,253.76,300.0,252.5245,252.6739,252.5245,252.6739,300.0
2024-10-09 13:15:00,254.01,254.18,253.78,253.78,4080.0,252.9228,253.0921,252.6938,252.6938,4080.0
2024-10-09 13:20:00,253.85,253.91,253.85,253.87,500.0,252.7635,252.8232,252.7635,252.7834,500.0
2024-10-09 13:25:00,253.79,253.81,253.74,253.74,500.0,252.7037,252.7236,252.6539,252.6539,500.0
2024-10-09 13:30:00,253.66,253.8,253.66,253.74,1545.0,252.5743,252.7137,252.5743,252.6539,1545.0
2024-10-09 13:35:00,253.7,253.77,253.7,253.77,200.0,252.6141,252.6838,252.6141,252.6838,200.0
2024-10-09 13:40:00,253.8,253.94,253.75,253.75,1045.0,252.7137,252.8531,252.6639,252.6639,1045.0
2024-10-09 13:45:00,253.91,254.0,253.91,253.97,1351.0,252.8232,252.9128,252.8232,252.883,1351.0
2024-10-09 13:50:00,253.92,253.92,252.81,253.43,4576.0,252.8332,252.8332,251.7279,252.3453,4576.0
2024-10-09 13:55:00,253.35,253.8,253.27,253.62,9725.0,252.2656,252.7137,252.186,252.5345,9725.0
2024-10-09 14:00:00,253.68,253.87,253.5,253.87,2395.0,252.5942,252.7834,252.415,252.7834,2395.0
2024-10-09 14:05:00,253.91,254.0,253.82,253.86,12096.0,252.8232,252.9128,252.7336,252.7734,12096.0
2024-10-09 14:10:00,253.75,253.85,253.71,253.85,1504.0,252.6639,252.7635,252.6241,252.7635,1504.0
2024-10-09 14:15:00,253.87,253.87,253.69,253.69,200.0,252.7834,252.7834,252.6042,252.6042,200.0
2024-10-09 14:20:00,253.58,253.94,253.58,253.91,1400.0,252.4946,252.8531,252.4946,252.8232,1400.0
2024-10-09 14:25:00,254.09,254.73,254.09,254.73,2100.0,253.0024,253.6397,253.0024,253.6397,2100.0
2024-10-09 14:30:00,254.7,254.7,254.43,254.43,558.0,253.6098,253.6098,253.341,253.341,558.0
2024-10-09 14:35:00,254.24,254.26,254.22,254.26,600.0,253.1518,253.1717,253.1319,253.1717,600.0
2024-10-09 14:40:00,254.28,254.4,254.28,254.35,488.0,253.1916,253.3111,253.1916,253.2613,488.0
2024-10-09 14:45:00,254.6,254.6,254.36,254.36,711.0,253.5103,253.5103,253.2713,253.2713,711.0
2024-10-09 14:50:00,254.39,254.51,254.32,254.39,1300.0,253.3012,253.4206,253.2315,253.3012,1300.0
2024-10-09 14:55:00,254.4,254.64,254.38,254.62,900.0,253.3111,253.5501,253.2912,253.5302,900.0
2024-10-09 15:00:00,254.5,254.73,254.5,254.66,992.0,253.4107,253.6397,253.4107,253.57,992.0
2024-10-09 15:05:00,254.86,254.96,254.48,254.48,5533.0,253.7691,253.8687,253.3908,253.3908,5533.0
2024-10-09 15:10:00,254.52,254.68,254.52,254.61,677.0,253.4306,253.5899,253.4306,253.5202,677.0
2024-10-09 15:15:00,254.87,254.87,254.75,254.75,600.0,253.7791,253.7791,253.6596,253.6596,600.0
2024-10-09 15:20:00,254.84,255.0,254.73,254.76,2645.0,253.7492,253.9085,253.6397,253.6696,2645.0
2024-10-09 15:25:00,254.78,254.78,254.48,254.49,612.0,253.6895,253.6895,253.3908,253.4007,612.0
2024-10-09 15:30:00,254.81,255.07,254.75,255.07,3479.0,253.7194,253.9782,253.6596,253.9782,3479.0
2024-10-09 15:35:00,255.07,255.15,254.77,254.81,2850.0,253.9782,254.0579,253.6795,253.7194,2850.0
2024-10-09 15:40:00,254.88,255.01,254.77,254.84,3743.0,253.7891,253.9185,253.6795,253.7492,3743.0
2024-10-09 15:45:00,254.79,254.88,254.7,254.87,3601.0,253.6994,253.7891,253.6098,253.7791,3601.0
2024-10-09 15:50:00,254.89,255.37,254.88,255.36,13925.0,253.799,254.277,253.7891,254.267,13925.0
2024-10-09 15:55:00,255.35,255.4,255.08,255.15,29846.0,254.257,254.3068,253.9882,254.0579,29846.0
2024-10-10 09:30:00,252.51,253.27,252.42,252.86,7667.0,251.4292,252.186,251.3396,251.7777,7667.0
2024-10-10 09:35:00,252.8,253.12,252.53,252.68,2545.0,251.718,252.0366,251.4491,251.5985,2545.0
2024-10-10 09:40:00,252.6,253.01,252.23,252.8,4321.0,251.5188,251.9271,251.1504,251.718,4321.0
2024-10-10 09:45:00,252.65,252.69,251.4,251.5,5515.0,251.5686,251.6084,250.324,250.4235,5515.0
2024-10-10 09:50:00,251.3,251.68,251.05,251.68,6746.0,250.2244,250.6028,249.9755,250.6028,6746.0
2024-10-10 09:55:00,251.65,252.99,251.65,252.5,5945.0,250.5729,251.9071,250.5729,251.4192,5945.0
2024-10-10 10:00:00,252.81,253.12,252.66,252.92,8569.0,251.7279,252.0366,251.5786,251.8374,8569.0
2024-10-10 10:05:00,252.82,253.35,252.53,253.07,2392.0,251.7379,252.2656,251.4491,251.9868,2392.0
2024-10-10 10:10:00,253.2,254.19,253.2,254.19,5129.0,252.1163,253.102,252.1163,253.102,5129.0
2024-10-10 10:15:00,254.2,254.32,253.98,254.2,2173.0,253.112,253.2315,252.8929,253.112,2173.0
2024-10-10 10:20:00,254.04,254.04,253.54,253.8,5063.0,252.9527,252.9527,252.4548,252.7137,5063.0
2024-10-10 10:25:00,253.88,254.37,253.67,254.25,3004.0,252.7933,253.2812,252.5842,253.1618,3004.0
2024-10-10 10:30:00,254.32,254.32,253.58,253.66,2840.0,253.2315,253.2315,252.4946,252.5743,2840.0
2024-10-10 10:35:00,253.68,254.14,253.43,254.14,2357.0,252.5942,253.0522,252.3453,253.0522,2357.0
2024-10-10 10:40:00,253.88,254.68,253.75,254.45,4006.0,252.7933,253.5899,252.6639,253.3609,4006.0
2024-10-10 10:45:00,254.41,254.75,254.41,254.66,2452.0,253.3211,253.6596,253.3211,253.57,2452.0
2024-10-10 10:50:00,254.69,254.79,254.13,254.31,4022.0,253.5999,253.6994,253.0423,253.2215,4022.0
2024-10-10 10:55:00,254.2,254.87,254.2,254.37,5256.0,253.112,253.7791,253.112,253.2812,5256.0
2024-10-10 11:00:00,254.25,254.36,253.95,254.34,4645.0,253.1618,253.2713,252.863,253.2514,4645.0
2024-10-10 11:05:00,254.31,254.59,254.15,254.58,2334.0,253.2215,253.5003,253.0622,253.4903,2334.0
2024-10-10 11:10:00,254.52,254.71,254.47,254.64,1752.0,253.4306,253.6198,253.3808,253.5501,1752.0
2024-10-10 11:15:00,254.68,254.84,254.51,254.82,1686.0,253.5899,253.7492,253.4206,253.7293,1686.0
2024-10-10 11:20:00,254.72,254.79,254.65,254.65,751.0,253.6297,253.6994,253.56,253.56,751.0
2024-10-10 11:25:00,254.8,254.94,254.8,254.94,1000.0,253.7094,253.8488,253.7094,253.8488,1000.0
2024-10-10 11:30:00,254.82,255.0,254.56,255.0,2804.0,253.7293,253.9085,253.4704,253.9085,2804.0
2024-10-10 11:35:00,254.9,255.16,254.9,255.14,800.0,253.809,254.0679,253.809,254.0479,800.0
2024-10-10 11:40:00,255.01,255.08,254.93,255.08,300.0,253.9185,253.9882,253.8388,253.9882,300.0
2024-10-10 11:45:00,255.21,255.29,255.18,255.23,989.0,254.1176,254.1973,254.0878,254.1376,989.0
2024-10-10 11:50:00,255.19,255.22,255.19,255.21,400.0,254.0977,254.1276,254.0977,254.1176,400.0
2024-10-10 11:55:00,255.27,255.72,255.27,255.7,2600.0,254.1774,254.6255,254.1774,254.6055,2600.0
2024-10-10 12:00:00,255.65,255.84,255.62,255.77,5178.0,254.5558,254.745,254.5259,254.6752,5178.0
2024-10-10 12:05:00,255.73,255.87,255.63,255.63,4057.0,254.6354,254.7748,254.5358,254.5358,4057.0
2024-10-10 12:10:00,255.58,255.83,255.39,255.39,1400.0,254.4861,254.735,254.2969,254.2969,1400.0
2024-10-10 12:15:00,255.61,255.67,255.5,255.5,1250.0,254.5159,254.5757,254.4064,254.4064,1250.0
2024-10-10 12:20:00,255.44,255.49,255.2,255.26,1900.0,254.3467,254.3964,254.1077,254.1674,1900.0
2024-10-10 12:25:00,254.97,255.04,254.63,254.74,2700.0,253.8787,253.9484,253.5401,253.6497,2700.0
2024-10-10 12:30:00,254.42,254.6,254.37,254.6,600.0,253.331,253.5103,253.2812,253.5103,600.0
2024-10-10 12:35:00,254.78,254.88,254.72,254.78,3180.0,253.6895,253.7891,253.6297,253.6895,3180.0
2024-10-10 12:40:00,255.04,255.05,254.47,254.55,3523.0,253.9484,253.9583,253.3808,253.4605,3523.0
2024-10-10 12:45:00,254.45,254.64,254.27,254.39,2602.0,253.3609,253.5501,253.1817,253.3012,2602.0
2024-10-10 12:50:00,254.12,254.41,254.08,254.41,2512.0,253.0323,253.3211,252.9925,253.3211,2512.0
2024-10-10 12:55:00,254.35,254.47,253.97,254.47,5674.0,253.2613,253.3808,252.883,253.3808,5674.0
2024-10-10 13:00:00,254.4,254.8,254.4,254.8,1195.0,253.3111,253.7094,253.3111,253.7094,1195.0
2024-10-10 13:05:00,254.38,254.38,253.8,254.11,4509.0,253.2912,253.2912,252.7137,253.0224,4509.0
2024-10-10 13:10:00,254.11,254.35,254.05,254.1,3389.0,253.0224,253.2613,252.9626,253.0124,3389.0
2024-10-10 13:15:00,254.3,254.62,254.3,254.62,3000.0,253.2115,253.5302,253.2115,253.5302,3000.0
2024-10-10 13:20:00,254.66,254.99,254.66,254.95,1630.0,253.57,253.8986,253.57,253.8588,1630.0
2024-10-10 13:25:00,254.97,255.05,254.97,255.03,942.0,253.8787,253.9583,253.8787,253.9384,942.0
2024-10-10 13:30:00,254.88,255.02,254.88,255.02,743.0,253.7891,253.9285,253.7891,253.9285,743.0
2024-10-10 13:35:00,255.05,255.16,255.02,255.02,899.0,253.9583,254.0679,253.9285,253.9285,899.0
2024-10-10 13:40:00,254.8,254.94,254.8,254.84,1400.0,253.7094,253.8488,253.7094,253.7492,1400.0
2024-10-10 13:45:00,254.88,254.88,254.32,254.32,1200.0,253.7891,253.7891,253.2315,253.2315,1200.0
2024-10-10 13:50:00,254.2,254.37,253.84,254.37,2737.0,253.112,253.2812,252.7535,253.2812,2737.0
2024-10-10 13:55:00,254.69,254.69,254.52,254.6,600.0,253.5999,253.5999,253.4306,253.5103,600.0
2024-10-10 14:00:00,254.45,254.45,254.21,254.29,1190.0,253.3609,253.3609,253.1219,253.2016,1190.0
2024-10-10 14:05:00,254.12,254.25,254.02,254.25,700.0,253.0323,253.1618,252.9327,253.1618,700.0
2024-10-10 14:10:00,253.92,254.09,253.89,254.09,1600.0,252.8332,253.0024,252.8033,253.0024,1600.0
2024-10-10 14:15:00,254.0,254.0,253.88,253.88,500.0,252.9128,252.9128,252.7933,252.7933,500.0
2024-10-10 14:20:00,254.15,254.16,254.08,254.16,800.0,253.0622,253.0721,252.9925,253.0721,800.0
2024-10-10 14:25:00,254.07,254.07,253.82,253.92,1700.0,252.9825,252.9825,252.7336,252.8332,1700.0
2024-10-10 14:30:00,253.91,253.99,253.85,253.96,1837.0,252.8232,252.9029,252.7635,252.873,1837.0
2024-10-10 14:35:00,254.07,254.12,253.63,253.63,956.0,252.9825,253.0323,252.5444,252.5444,956.0
2024-10-10 14:40:00,253.67,253.91,253.17,253.58,1918.0,252.5842,252.8232,252.0864,252.4946,1918.0
2024-10-10 14:45:00,253.8,254.05,253.79,254.05,3434.0,252.7137,252.9626,252.7037,252.9626,3434.0
2024-10-10 14:50:00,254.09,254.14,254.05,254.14,600.0,253.0024,253.0522,252.9626,253.0522,600.0
2024-10-10 14:55:00,254.3,254.34,254.12,254.18,3889.0,253.2115,253.2514,253.0323,253.0921,3889.0
2024-10-10 15:00:00,254.12,254.12,253.72,253.75,8310.0,253.0323,253.0323,252.634,252.6639,8310.0
2024-10-10 15:05:00,253.78,253.82,253.6,253.6,3330.0,252.6938,252.7336,252.5145,252.5145,3330.0
2024-10-10 15:10:00,253.76,253.94,253.76,253.91,3614.0,252.6739,252.8531,252.6739,252.8232,3614.0
2024-10-10 15:15:00,253.89,254.24,253.87,254.24,1567.0,252.8033,253.1518,252.7834,253.1518,1567.0
2024-10-10 15:20:00,254.25,254.26,253.99,253.99,5479.0,253.1618,253.1717,252.9029,252.9029,5479.0
2024-10-10 15:25:00,254.03,254.31,253.89,254.19,3893.0,252.9427,253.2215,252.8033,253.102,3893.0
2024-10-10 15:30:00,254.12,254.12,253.74,253.75,6122.0,253.0323,253.0323,252.6539,252.6639,6122.0
2024-10-10 15:35:00,253.94,254.0,253.68,253.97,7026.0,252.8531,252.9128,252.5942,252.883,7026.0
2024-10-10 15:40:00,253.75,254.11,253.75,254.11,3532.0,252.6639,253.0224,252.6639,253.0224,3532.0
2024-10-10 15:45:00,254.12,254.28,254.01,254.28,3767.0,253.0323,253.1916,252.9228,253.1916,3767.0
2024-10-10 15:50:00,254.4,254.87,254.34,254.82,8887.0,253.3111,253.7791,253.2514,253.7293,8887.0
2024-10-10 15:55:00,254.71,254.8,254.55,254.69,8852.0,253.6198,253.7094,253.4605,253.5999,8852.0
2024-10-11 09:30:00,253.75,254.93,253.68,254.8,8890.0,252.6639,253.8388,252.5942,253.7094,8890.0
2024-10-11 09:35:00,254.59,254.77,254.15,254.42,12008.0,253.5003,253.6795,253.0622,253.331,12008.0
2024-10-11 09:40:00,254.24,254.89,254.24,254.65,6546.0,253.1518,253.799,253.1518,253.56,6546.0
2024-10-11 09:45:00,254.59,255.06,254.59,254.96,7007.0,253.5003,253.9683,253.5003,253.8687,7007.0
2024-10-11 09:50:00,254.84,255.4,254.83,255.06,14553.0,253.7492,254.3068,253.7393,253.9683,14553.0
2024-10-11 09:55:00,255.23,255.5,254.75,254.75,10042.0,254.1376,254.4064,253.6596,253.6596,10042.0
2024-10-11 10:00:00,254.78,255.3,254.48,254.96,8869.0,253.6895,254.2073,253.3908,253.8687,8869.0
2024-10-11 10:05:00,254.96,255.94,254.9,255.91,8810.0,253.8687,254.8445,253.809,254.8147,8810.0
2024-10-11 10:10:00,255.95,256.53,255.93,256.36,11837.0,254.8545,255.432,254.8346,255.2627,11837.0
2024-10-11 10:15:00,256.37,256.56,256.17,256.56,5315.0,255.2727,255.4619,255.0735,255.4619,5315.0
2024-10-11 10:20:00,256.77,256.77,256.46,256.56,4745.0,255.671,255.671,255.3623,255.4619,4745.0
2024-10-11 10:25:00,256.49,257.0,256.46,256.53,5822.0,255.3922,255.9,255.3623,255.432,5822.0
2024-10-11 10:30:00,256.31,256.46,256.2,256.26,4118.0,255.2129,255.3623,255.1034,255.1632,4118.0
2024-10-11 10:35:00,256.51,256.51,256.26,256.26,6031.0,255.4121,255.4121,255.1632,255.1632,6031.0
2024-10-11 10:40:00,256.47,256.47,256.0,256.14,1007.0,255.3723,255.3723,254.9043,255.0437,1007.0
2024-10-11 10:45:00,255.95,256.05,255.44,255.6,4568.0,254.8545,254.9541,254.3467,254.506,4568.0
2024-10-11 10:50:00,255.81,255.81,255.19,255.72,10555.0,254.7151,254.7151,254.0977,254.6255,10555.0
2024-10-11 10:55:00,255.78,256.18,255.73,256.05,11560.0,254.6852,255.0835,254.6354,254.9541,11560.0
2024-10-11 11:00:00,256.07,256.62,256.07,256.5,3710.0,254.974,255.5216,254.974,255.4021,3710.0
2024-10-11 11:05:00,256.58,256.92,256.47,256.66,10144.0,255.4818,255.8203,255.3723,255.5614,10144.0
2024-10-11 11:10:00,256.6,256.69,256.39,256.45,5326.0,255.5017,255.5913,255.2926,255.3523,5326.0
2024-10-11 11:15:00,256.22,256.4,255.95,255.95,5588.0,255.1233,255.3026,254.8545,254.8545,5588.0
2024-10-11 11:20:00,255.9,256.28,255.9,256.14,11093.0,254.8047,255.1831,254.8047,255.0437,11093.0
2024-10-11 11:25:00,256.26,256.48,256.26,256.3,4463.0,255.1632,255.3822,255.1632,255.203,4463.0
2024-10-11 11:30:00,256.27,256.55,256.27,256.55,1785.0,255.1731,255.4519,255.1731,255.4519,1785.0
2024-10-11 11:35:00,256.53,256.56,256.3,256.3,3126.0,255.432,255.4619,255.203,255.203,3126.0
2024-10-11 11:40:00,256.41,256.59,256.34,256.59,2731.0,255.3125,255.4917,255.2428,255.4917,2731.0
2024-10-11 11:45:00,256.48,256.51,256.22,256.49,10857.0,255.3822,255.4121,255.1233,255.3922,10857.0
2024-10-11 11:50:00,256.51,256.76,256.51,256.74,6030.0,255.4121,255.661,255.4121,255.6411,6030.0
2024-10-11 11:55:00,256.81,256.95,256.81,256.84,5907.0,255.7108,255.8502,255.7108,255.7407,5907.0
2024-10-11 12:00:00,256.75,256.81,256.7,256.73,2131.0,255.6511,255.7108,255.6013,255.6311,2131.0
2024-10-11 12:05:00,256.85,257.07,256.85,256.99,4048.0,255.7506,255.9697,255.7506,255.89,4048.0
2024-10-11 12:10:00,256.95,257.16,256.74,256.74,3760.0,255.8502,256.0593,255.6411,255.6411,3760.0
2024-10-11 12:15:00,256.88,256.91,256.75,256.84,3515.0,255.7805,255.8104,255.6511,255.7407,3515.0
2024-10-11 12:20:00,256.68,256.9,256.68,256.75,2607.0,255.5814,255.8004,255.5814,255.6511,2607.0
2024-10-11 12:25:00,256.65,256.69,256.48,256.69,2400.0,255.5515,255.5913,255.3822,255.5913,2400.0
2024-10-11 12:30:00,256.63,256.73,256.46,256.48,1910.0,255.5316,255.6311,255.3623,255.3822,1910.0
2024-10-11 12:35:00,256.38,256.42,256.27,256.38,2005.0,255.2826,255.3225,255.1731,255.2826,2005.0
2024-10-11 12:40:00,256.33,256.4,256.21,256.21,2700.0,255.2329,255.3026,255.1134,255.1134,2700.0
2024-10-11 12:45:00,256.15,256.21,255.96,256.2,2900.0,255.0536,255.1134,254.8644,255.1034,2900.0
2024-10-11 12:50:00,256.2,256.48,256.18,256.21,6281.0,255.1034,255.3822,255.0835,255.1134,6281.0
2024-10-11 12:55:00,256.17,256.75,256.15,256.72,8652.0,255.0735,255.6511,255.0536,255.6212,8652.0
2024-10-11 13:00:00,256.77,256.78,256.62,256.63,3085.0,255.671,255.6809,255.5216,255.5316,3085.0
2024-10-11 13:05:00,256.63,256.74,256.44,256.72,3847.0,255.5316,255.6411,255.3424,255.6212,3847.0
2024-10-11 13:10:00,256.73,256.79,256.48,256.51,4785.0,255.6311,255.6909,255.3822,255.4121,4785.0
2024-10-11 13:15:00,256.53,256.53,256.42,256.46,2034.0,255.432,255.432,255.3225,255.3623,2034.0
2024-10-11 13:20:00,256.65,256.81,256.59,256.81,2255.0,255.5515,255.7108,255.4917,255.7108,2255.0
2024-10-11 13:25:00,256.84,256.89,256.79,256.88,2427.0,255.7407,255.7905,255.6909,255.7805,2427.0
2024-10-11 13:30:00,256.87,256.91,256.71,256.72,4375.0,255.7705,255.8104,255.6112,255.6212,4375.0
2024-10-11 13:35:00,256.75,256.85,256.75,256.85,1767.0,255.6511,255.7506,255.6511,255.7506,1767.0
2024-10-11 13:40:00,256.87,256.88,256.75,256.83,3680.0,255.7705,255.7805,255.6511,255.7307,3680.0
2024-10-11 13:45:00,256.83,256.87,256.74,256.84,1370.0,255.7307,255.7705,255.6411,255.7407,1370.0
2024-10-11 13:50:00,256.88,256.99,256.83,256.96,4197.0,255.7805,255.89,255.7307,255.8602,4197.0
2024-10-11 13:55:00,256.94,256.94,256.76,256.76,4563.0,255.8402,255.8402,255.661,255.661,4563.0
2024-10-11 14:00:00,256.74,256.88,256.61,256.87,1816.0,255.6411,255.7805,255.5117,255.7705,1816.0
2024-10-11 14:05:00,256.92,257.12,256.92,257.11,4528.0,255.8203,256.0195,255.8203,256.0095,4528.0
2024-10-11 14:10:00,257.04,257.15,256.99,257.06,4252.0,255.9398,256.0493,255.89,255.9597,4252.0
2024-10-11 14:15:00,257.12,257.24,257.08,257.18,3660.0,256.0195,256.139,255.9796,256.0792,3660.0
2024-10-11 14:20:00,257.22,257.27,257.13,257.14,1873.0,256.119,256.1688,256.0294,256.0394,1873.0
2024-10-11 14:25:00,257.12,257.16,257.0,257.02,2927.0,256.0195,256.0593,255.9,255.9199,2927.0
2024-10-11 14:30:00,257.03,257.12,257.02,257.07,2280.0,255.9299,256.0195,255.9199,255.9697,2280.0
2024-10-11 14:35:00,257.01,257.06,256.48,256.8,5123.0,255.9099,255.9597,255.3822,255.7008,5123.0
2024-10-11 14:40:00,256.86,256.95,256.75,256.81,4640.0,255.7606,255.8502,255.6511,255.7108,4640.0
2024-10-11 14:45:00,256.87,257.09,256.84,257.05,2754.0,255.7705,255.9896,255.7407,255.9498,2754.0
2024-10-11 14:50:00,257.06,257.08,256.93,256.95,1902.0,255.9597,255.9796,255.8303,255.8502,1902.0
2024-10-11 14:55:00,256.96,257.1,256.91,257.1,6158.0,255.8602,255.9996,255.8104,255.9996,6158.0
2024-10-11 15:00:00,257.07,257.16,256.89,256.91,2335.0,255.9697,256.0593,255.7905,255.8104,2335.0
2024-10-11 15:05:00,256.88,257.15,256.82,256.99,7889.0,255.7805,256.0493,255.7208,255.89,7889.0
2024-10-11 15:10:00,256.86,257.1,256.86,257.08,3800.0,255.7606,255.9996,255.7606,255.9796,3800.0
2024-10-11 15:15:00,257.16,257.16,257.01,257.11,3786.0,256.0593,256.0593,255.9099,256.0095,3786.0
2024-10-11 15:20:00,257.1,257.1,256.96,256.96,3222.0,255.9996,255.9996,255.8602,255.8602,3222.0
2024-10-11 15:25:00,256.96,257.08,256.94,257.05,2000.0,255.8602,255.9796,255.8402,255.9498,2000.0
2024-10-11 15:30:00,256.93,257.17,256.89,257.17,5629.0,255.8303,256.0693,255.7905,256.0693,5629.0
2024-10-11 15:35:00,257.15,257.15,256.88,256.98,4375.0,256.0493,256.0493,255.7805,255.8801,4375.0
2024-10-11 15:40:00,256.94,257.02,256.84,256.84,9234.0,255.8402,255.9199,255.7407,255.7407,9234.0
2024-10-11 15:45:00,256.86,257.0,256.67,256.75,8192.0,255.7606,255.9,255.5714,255.6511,8192.0
2024-10-11 15:50:00,256.76,257.0,256.68,257.0,20053.0,255.661,255.9,255.5814,255.9,20053.0
2024-10-11 15:55:00,256.9,256.94,256.63,256.63,17120.0,255.8004,255.8402,255.5316,255.5316,17120.0
2024-10-14 09:30:00,258.69,260.49,258.54,260.3,16672.0,257.5828,259.375,257.4334,259.1859,16672.0
2024-10-14 09:35:00,260.14,260.53,259.7,259.71,9683.0,259.0265,259.4149,258.5884,258.5984,9683.0
2024-10-14 09:40:00,260.0,260.39,259.6,260.36,4231.0,258.8871,259.2755,258.4889,259.2456,4231.0
2024-10-14 09:45:00,260.38,261.58,260.11,261.46,19452.0,259.2655,260.4604,258.9967,260.3409,19452.0
2024-10-14 09:50:00,261.46,261.74,261.24,261.37,14228.0,260.3409,260.6197,260.1218,260.2513,14228.0
2024-10-14 09:55:00,261.37,262.19,261.3,262.12,10097.0,260.2513,261.0678,260.1816,260.9981,10097.0
2024-10-14 10:00:00,262.22,262.22,261.7,261.86,10238.0,261.0976,261.0976,260.5799,260.7392,10238.0
2024-10-14 10:05:00,261.71,261.73,261.32,261.32,6675.0,260.5898,260.6097,260.2015,260.2015,6675.0
2024-10-14 10:10:00,261.34,261.53,260.91,261.17,6757.0,260.2214,260.4106,259.7932,260.0521,6757.0
2024-10-14 10:15:00,261.04,261.08,260.2,260.31,12065.0,259.9227,259.9625,259.0863,259.1958,12065.0
2024-10-14 10:20:00,260.28,260.8,260.28,260.8,2899.0,259.1659,259.6837,259.1659,259.6837,2899.0
2024-10-14 10:25:00,260.84,261.11,260.66,261.11,6771.0,259.7235,259.9924,259.5443,259.9924,6771.0
2024-10-14 10:30:00,260.99,261.07,260.7,261.07,3100.0,259.8729,259.9526,259.5841,259.9526,3100.0
2024-10-14 10:35:00,261.01,261.42,261.01,261.2,16989.0,259.8928,260.3011,259.8928,260.082,16989.0
2024-10-14 10:40:00,261.19,261.42,260.99,260.99,4810.0,260.0721,260.3011,259.8729,259.8729,4810.0
2024-10-14 10:45:00,260.9,261.09,260.61,260.66,3931.0,259.7833,259.9725,259.4945,259.5443,3931.0
2024-10-14 10:50:00,260.49,260.51,260.15,260.49,5749.0,259.375,259.395,259.0365,259.375,5749.0
2024-10-14 10:55:00,260.47,260.6,259.88,260.04,3385.0,259.3551,259.4846,258.7677,258.927,3385.0
2024-10-14 11:00:00,259.89,259.98,259.46,259.98,4097.0,258.7776,258.8672,258.3495,258.8672,4097.0
2024-10-14 11:05:00,260.16,260.35,260.03,260.35,1900.0,259.0465,259.2356,258.917,259.2356,1900.0
2024-10-14 11:10:00,260.35,260.57,260.3,260.57,1500.0,259.2356,259.4547,259.1859,259.4547,1500.0
2024-10-14 11:15:00,260.39,260.47,260.39,260.47,966.0,259.2755,259.3551,259.2755,259.3551,966.0
2024-10-14 11:20:00,260.22,260.4,260.22,260.38,800.0,259.1062,259.2854,259.1062,259.2655,800.0
2024-10-14 11:25:00,260.0,260.11,259.57,259.77,1499.0,258.8871,258.9967,258.459,258.6581,1499.0
2024-10-14 11:30:00,259.8,260.22,259.8,260.22,600.0,258.688,259.1062,258.688,259.1062,600.0
2024-10-14 11:35:00,260.23,260.3,260.23,260.3,273.0,259.1162,259.1859,259.1162,259.1859,273.0
2024-10-14 11:40:00,259.89,259.89,259.59,259.59,673.0,258.7776,258.7776,258.4789,258.4789,673.0
2024-10-14 11:45:00,259.75,260.27,259.74,260.27,1695.0,258.6382,259.156,258.6283,259.156,1695.0
2024-10-14 11:50:00,260.34,260.42,260.18,260.33,900.0,259.2257,259.3053,259.0664,259.2157,900.0
2024-10-14 11:55:00,260.36,260.36,260.16,260.26,2190.0,259.2456,259.2456,259.0465,259.146,2190.0
2024-10-14 12:00:00,260.26,260.66,260.26,260.66,1800.0,259.146,259.5443,259.146,259.5443,1800.0
2024-10-14 12:05:00,260.65,260.65,260.47,260.47,600.0,259.5344,259.5344,259.3551,259.3551,600.0
2024-10-14 12:10:00,260.58,260.67,260.53,260.53,600.0,259.4647,259.5543,259.4149,259.4149,600.0
2024-10-14 12:15:00,260.56,260.56,260.18,260.53,2700.0,259.4447,259.4447,259.0664,259.4149,2700.0
2024-10-14 12:20:00,260.58,260.77,260.55,260.77,4720.0,259.4647,259.6538,259.4348,259.6538,4720.0
2024-10-14 12:25:00,260.81,260.81,260.75,260.75,300.0,259.6937,259.6937,259.6339,259.6339,300.0
2024-10-14 12:30:00,260.63,260.63,260.52,260.52,300.0,259.5144,259.5144,259.4049,259.4049,300.0
2024-10-14 12:35:00,260.58,260.79,260.54,260.76,1892.0,259.4647,259.6738,259.4248,259.6439,1892.0
2024-10-14 12:40:00,260.9,260.9,260.82,260.82,500.0,259.7833,259.7833,259.7036,259.7036,500.0
2024-10-14 12:45:00,260.92,261.02,260.92,260.93,300.0,259.8032,259.9028,259.8032,259.8132,300.0
2024-10-14 12:50:00,260.94,261.05,260.81,260.81,900.0,259.8231,259.9327,259.6937,259.6937,900.0
2024-10-14 12:55:00,260.74,260.74,260.54,260.67,500.0,259.624,259.624,259.4248,259.5543,500.0
2024-10-14 13:00:00,260.7,260.97,260.7,260.97,442.0,259.5841,259.853,259.5841,259.853,442.0
2024-10-14 13:05:00,261.05,261.05,260.71,260.71,1900.0,259.9327,259.9327,259.5941,259.5941,1900.0
2024-10-14 13:10:00,260.76,260.76,260.57,260.74,1391.0,259.6439,259.6439,259.4547,259.624,1391.0
2024-10-14 13:15:00,260.91,260.91,260.91,260.91,948.0,259.7932,259.7932,259.7932,259.7932,948.0
2024-10-14 13:20:00,260.73,260.87,260.73,260.87,200.0,259.614,259.7534,259.614,259.7534,200.0
2024-10-14 13:25:00,260.98,261.04,260.95,260.95,400.0,259.863,259.9227,259.8331,259.8331,400.0
2024-10-14 13:30:00,260.93,260.93,260.93,260.93,100.0,259.8132,259.8132,259.8132,259.8132,100.0
2024-10-14 13:35:00,261.3,261.34,261.3,261.34,3800.0,260.1816,260.2214,260.1816,260.2214,3800.0
2024-10-14 13:40:00,261.22,261.32,261.18,261.28,700.0,260.1019,260.2015,260.0621,260.1617,700.0
2024-10-14 13:45:00,261.27,261.27,261.24,261.25,460.0,260.1517,260.1517,260.1218,260.1318,460.0
2024-10-14 13:50:00,261.31,261.38,261.26,261.36,953.0,260.1915,260.2612,260.1418,260.2413,953.0
2024-10-14 13:55:00,261.41,261.41,261.25,261.29,1680.0,260.2911,260.2911,260.1318,260.1716,1680.0
2024-10-14 14:00:00,261.25,261.26,261.18,261.24,1000.0,260.1318,260.1418,260.0621,260.1218,1000.0
2024-10-14 14:05:00,261.58,261.72,261.55,261.6,1271.0,260.4604,260.5998,260.4305,260.4803,1271.0
2024-10-14 14:10:00,261.55,261.6,261.51,261.6,1660.0,260.4305,260.4803,260.3907,260.4803,1660.0
2024-10-14 14:15:00,261.47,261.65,261.47,261.63,800.0,260.3509,260.5301,260.3509,260.5102,800.0
2024-10-14 14:20:00,261.46,261.46,261.22,261.24,466.0,260.3409,260.3409,260.1019,260.1218,466.0
2024-10-14 14:25:00,261.25,261.28,261.18,261.18,300.0,260.1318,260.1617,260.0621,260.0621,300.0
2024-10-14 14:30:00,261.24,261.33,261.07,261.07,2848.0,260.1218,260.2115,259.9526,259.9526,2848.0
2024-10-14 14:35:00,261.07,261.5,261.06,261.5,5364.0,259.9526,260.3807,259.9426,260.3807,5364.0
2024-10-14 14:40:00,261.5,261.63,261.49,261.56,5240.0,260.3807,260.5102,260.3708,260.4405,5240.0
2024-10-14 14:45:00,261.56,261.7,261.56,261.68,4109.0,260.4405,260.5799,260.4405,260.56,4109.0
2024-10-14 14:50:00,261.64,261.64,261.51,261.51,800.0,260.5201,260.5201,260.3907,260.3907,800.0
2024-10-14 14:55:00,261.51,261.51,261.33,261.37,1905.0,260.3907,260.3907,260.2115,260.2513,1905.0
2024-10-14 15:00:00,261.27,261.32,261.14,261.32,1309.0,260.1517,260.2015,260.0223,260.2015,1309.0
2024-10-14 15:05:00,261.17,261.17,261.13,261.13,777.0,260.0521,260.0521,260.0123,260.0123,777.0
2024-10-14 15:10:00,261.39,261.4,261.39,261.4,335.0,260.2712,260.2812,260.2712,260.2812,335.0
2024-10-14 15:15:00,261.48,261.77,261.48,261.77,1300.0,260.3608,260.6496,260.3608,260.6496,1300.0
2024-10-14 15:20:00,261.83,261.85,261.77,261.8,1138.0,260.7093,260.7292,260.6496,260.6794,1138.0
2024-10-14 15:25:00,261.83,261.86,261.77,261.86,2667.0,260.7093,260.7392,260.6496,260.7392,2667.0
2024-10-14 15:30:00,261.86,261.86,261.8,261.82,2695.0,260.7392,260.7392,260.6794,260.6994,2695.0
2024-10-14 15:35:00,261.78,262.0,261.66,261.71,8531.0,260.6595,260.8786,260.54,260.5898,8531.0
2024-10-14 15:40:00,261.88,262.05,261.88,262.01,3492.0,260.7591,260.9284,260.7591,260.8885,3492.0
2024-10-14 15:45:00,262.01,262.01,261.72,261.88,3543.0,260.8885,260.8885,260.5998,260.7591,3543.0
2024-10-14 15:50:00,261.92,261.92,261.46,261.65,18622.0,260.7989,260.7989,260.3409,260.5301,18622.0
2024-10-14 15:55:00,261.59,261.7,261.2,261.25,24082.0,260.4703,260.5799,260.082,260.1318,24082.0
2024-10-15 09:30:00,260.96,262.03,260.8,261.25,8862.0,259.843,260.9085,259.6837,260.1318,8862.0
2024-10-15 09:35:00,261.49,261.67,260.63,260.66,4639.0,260.3708,260.55,259.5144,259.5443,4639.0
2024-10-15 09:40:00,260.6,260.96,260.5,260.6,4015.0,259.4846,259.843,259.385,259.4846,4015.0
2024-10-15 09:45:00,260.5,260.55,259.68,259.68,13061.0,259.385,259.4348,258.5685,258.5685,13061.0
2024-10-15 09:50:00,259.55,259.65,259.14,259.55,7778.0,258.4391,258.5386,258.0308,258.4391,7778.0
2024-10-15 09:55:00,259.87,259.97,259.67,259.83,4206.0,258.7577,258.8573,258.5586,258.7179,4206.0
2024-10-15 10:00:00,259.82,260.14,259.66,260.14,1910.0,258.7079,259.0265,258.5486,259.0265,1910.0
2024-10-15 10:05:00,260.2,260.2,259.78,259.89,1572.0,259.0863,259.0863,258.6681,258.7776,1572.0
2024-10-15 10:10:00,259.31,259.47,258.03,258.11,7515.0,258.2001,258.3594,256.9256,257.0052,7515.0
2024-10-15 10:15:00,257.83,258.08,257.36,257.63,5568.0,256.7264,256.9754,256.2584,256.5273,5568.0
2024-10-15 10:20:00,257.61,257.61,256.83,257.5,7778.0,256.5074,256.5074,255.7307,256.3978,7778.0
2024-10-15 10:25:00,257.61,257.65,255.59,255.72,12110.0,256.5074,256.5472,254.496,254.6255,12110.0
2024-10-15 10:30:00,255.48,255.64,251.25,252.04,50477.0,254.3865,254.5458,250.1746,250.9612,50477.0
2024-10-15 10:35:00,251.97,252.22,248.53,248.77,87828.0,250.8915,251.1404,247.4662,247.7052,87828.0
2024-10-15 10:40:00,248.69,250.55,247.7,250.13,66876.0,247.6256,249.4776,246.6398,249.0594,66876.0
2024-10-15 10:45:00,250.11,251.26,249.68,250.99,22686.0,249.0395,250.1846,248.6113,249.9157,22686.0
2024-10-15 10:50:00,251.08,251.91,251.08,251.87,7052.0,250.0053,250.8318,250.0053,250.7919,7052.0
2024-10-15 10:55:00,251.84,252.19,250.53,250.81,15450.0,250.7621,251.1106,249.4577,249.7365,15450.0
2024-10-15 11:00:00,250.87,251.93,250.59,250.9,10218.0,249.7962,250.8517,249.5174,249.8261,10218.0
2024-10-15 11:05:00,250.99,250.99,249.93,250.08,11198.0,249.9157,249.9157,248.8602,249.0096,11198.0
2024-10-15 11:10:00,249.89,250.99,249.75,250.99,7138.0,248.8204,249.9157,248.681,249.9157,7138.0
2024-10-15 11:15:00,251.14,251.65,250.91,250.91,7345.0,250.0651,250.5729,249.8361,249.8361,7345.0
2024-10-15 11:20:00,251.02,251.08,250.15,250.23,17825.0,249.9456,250.0053,249.0793,249.159,17825.0
2024-10-15 11:25:00,250.2,250.49,249.77,249.96,10985.0,249.1291,249.4178,248.7009,248.8901,10985.0
2024-10-15 11:30:00,250.02,250.7,249.73,250.67,8127.0,248.9499,249.627,248.6611,249.5971,8127.0
2024-10-15 11:35:00,250.6,250.74,249.72,249.85,11502.0,249.5274,249.6668,248.6511,248.7806,11502.0
2024-10-15 11:40:00,249.83,250.0,249.18,249.68,24056.0,248.7607,248.9299,248.1135,248.6113,24056.0
2024-10-15 11:45:00,249.6,249.78,249.23,249.45,6303.0,248.5317,248.7109,248.1632,248.3823,6303.0
2024-10-15 11:50:00,249.65,250.01,249.11,249.11,6303.0,248.5814,248.9399,248.0438,248.0438,6303.0
2024-10-15 11:55:00,249.15,249.4,248.94,248.94,5996.0,248.0836,248.3325,247.8745,247.8745,5996.0
2024-10-15 12:00:00,249.04,249.15,248.36,248.5,10290.0,247.9741,248.0836,247.297,247.4364,10290.0
2024-10-15 12:05:00,248.46,249.25,248.38,249.14,10709.0,247.3965,248.1832,247.3169,248.0736,10709.0
2024-10-15 12:10:00,249.09,249.49,249.01,249.42,9490.0,248.0238,248.4221,247.9442,248.3524,9490.0
2024-10-15 12:15:00,249.34,249.67,249.2,249.57,6150.0,248.2728,248.6014,248.1334,248.5018,6150.0
2024-10-15 12:20:00,249.69,249.7,248.68,248.79,10503.0,248.6213,248.6312,247.6156,247.7251,10503.0
2024-10-15 12:25:00,248.85,249.1,248.55,248.76,7900.0,247.7849,248.0338,247.4862,247.6953,7900.0
2024-10-15 12:30:00,248.85,249.16,248.73,249.04,12533.0,247.7849,248.0935,247.6654,247.9741,12533.0
2024-10-15 12:35:00,249.14,249.54,249.14,249.29,7181.0,248.0736,248.4719,248.0736,248.223,7181.0
2024-10-15 12:40:00,249.34,249.4,248.72,248.9,8120.0,248.2728,248.3325,247.6554,247.8347,8120.0
2024-10-15 12:45:00,249.03,249.03,248.52,248.83,5024.0,247.9641,247.9641,247.4563,247.765,5024.0
2024-10-15 12:50:00,248.86,248.86,248.25,248.25,3639.0,247.7948,247.7948,247.1874,247.1874,3639.0
2024-10-15 12:55:00,248.37,248.42,248.07,248.4,3413.0,247.3069,247.3567,247.0082,247.3368,3413.0
2024-10-15 13:00:00,248.38,248.58,248.22,248.35,6693.0,247.3169,247.516,247.1576,247.287,6693.0
2024-10-15 13:05:00,248.4,248.58,247.99,248.0,18070.0,247.3368,247.516,246.9286,246.9385,18070.0
2024-10-15 13:10:00,247.96,248.3,247.7,248.26,12396.0,246.8987,247.2372,246.6398,247.1974,12396.0
2024-10-15 13:15:00,248.33,248.37,247.77,248.09,23624.0,247.2671,247.3069,246.7095,247.0281,23624.0
2024-10-15 13:20:00,248.14,248.3,247.95,247.95,5553.0,247.0779,247.2372,246.8887,246.8887,5553.0
2024-10-15 13:25:00,247.92,248.29,247.66,247.94,5929.0,246.8588,247.2273,246.6,246.8788,5929.0
2024-10-15 13:30:00,247.89,248.09,247.65,247.66,5488.0,246.829,247.0281,246.59,246.6,5488.0
2024-10-15 13:35:00,247.67,248.35,247.57,248.33,4805.0,246.6099,247.287,246.5103,247.2671,4805.0
2024-10-15 13:40:00,248.35,248.37,248.06,248.2,7664.0,247.287,247.3069,246.9983,247.1377,7664.0
2024-10-15 13:45:00,248.17,248.23,247.81,247.81,9661.0,247.1078,247.1675,246.7493,246.7493,9661.0
2024-10-15 13:50:00,247.79,247.89,247.58,247.89,7064.0,246.7294,246.829,246.5203,246.829,7064.0
2024-10-15 13:55:00,247.92,248.23,247.86,247.91,8538.0,246.8588,247.1675,246.7991,246.8489,8538.0
2024-10-15 14:00:00,247.93,248.53,247.78,248.52,4783.0,246.8688,247.4662,246.7194,247.4563,4783.0
2024-10-15 14:05:00,248.45,248.56,248.34,248.42,5606.0,247.3866,247.4961,247.2771,247.3567,5606.0
2024-10-15 14:10:00,248.38,248.41,247.97,247.97,14207.0,247.3169,247.3468,246.9086,246.9086,14207.0
2024-10-15 14:15:00,247.98,248.32,247.98,248.09,12124.0,246.9186,247.2571,246.9186,247.0281,12124.0
2024-10-15 14:20:00,248.08,248.96,248.08,248.9,8075.0,247.0182,247.8944,247.0182,247.8347,8075.0
2024-10-15 14:25:00,248.85,248.89,248.29,248.32,5191.0,247.7849,247.8247,247.2273,247.2571,5191.0
2024-10-15 14:30:00,248.39,248.57,248.22,248.3,6063.0,247.3268,247.5061,247.1576,247.2372,6063.0
2024-10-15 14:35:00,248.25,248.41,248.16,248.4,11835.0,247.1874,247.3468,247.0978,247.3368,11835.0
2024-10-15 14:40:00,248.4,248.5,248.12,248.44,14160.0,247.3368,247.4364,247.058,247.3766,14160.0
2024-10-15 14:45:00,248.41,248.43,247.78,247.78,9282.0,247.3468,247.3667,246.7194,246.7194,9282.0
2024-10-15 14:50:00,247.77,248.0,247.69,247.81,23165.0,246.7095,246.9385,246.6298,246.7493,23165.0
2024-10-15 14:55:00,247.79,247.81,247.31,247.31,19745.0,246.7294,246.7493,246.2515,246.2515,19745.0
2024-10-15 15:00:00,247.37,247.47,246.84,246.84,14316.0,246.3112,246.4108,245.7835,245.7835,14316.0
2024-10-15 15:05:00,246.74,246.82,246.19,246.61,24514.0,245.6839,245.7636,245.1363,245.5545,24514.0
2024-10-15 15:10:00,246.64,246.95,246.27,246.3,35531.0,245.5843,245.893,245.2159,245.2458,35531.0
2024-10-15 15:15:00,246.33,246.45,246.16,246.32,8572.0,245.2757,245.3951,245.1064,245.2657,8572.0
2024-10-15 15:20:00,246.34,247.0,246.21,246.79,8818.0,245.2856,245.9428,245.1562,245.7337,8818.0
2024-10-15 15:25:00,246.85,246.92,246.28,246.38,6571.0,245.7934,245.8631,245.2259,245.3254,6571.0
2024-10-15 15:30:00,246.41,246.6,245.78,245.87,22766.0,245.3553,245.5445,244.728,244.8176,22766.0
2024-10-15 15:35:00,245.87,246.27,245.62,245.95,11922.0,244.8176,245.2159,244.5687,244.8973,11922.0
2024-10-15 15:40:00,246.01,246.56,246.0,246.43,23687.0,244.957,245.5047,244.9471,245.3752,23687.0
2024-10-15 15:45:00,246.41,246.68,246.19,246.66,8790.0,245.3553,245.6242,245.1363,245.6042,8790.0
2024-10-15 15:50:00,246.83,247.24,246.41,247.06,29210.0,245.7735,246.1818,245.3553,246.0025,29210.0
2024-10-15 15:55:00,246.99,247.27,246.63,247.17,95834.0,245.9328,246.2116,245.5744,246.1121,95834.0
2024-10-16 09:30:00,249.13,249.55,247.63,247.76,23791.0,248.0637,248.4819,246.5701,246.6995,23791.0
2024-10-16 09:35:00,247.79,248.13,247.17,247.17,14440.0,246.7294,247.068,246.1121,246.1121,14440.0
2024-10-16 09:40:00,247.16,248.22,246.25,246.33,12047.0,246.1021,247.1576,245.196,245.2757,12047.0
2024-10-16 09:45:00,246.62,246.65,245.53,246.09,13571.0,245.5644,245.5943,244.4791,245.0367,13571.0
2024-10-16 09:50:00,246.3,246.72,245.7,246.62,6204.0,245.2458,245.664,244.6484,245.5644,6204.0
2024-10-16 09:55:00,246.63,246.74,245.93,246.48,4908.0,245.5744,245.6839,244.8774,245.425,4908.0
2024-10-16 10:00:00,245.93,246.85,245.87,246.71,5973.0,244.8774,245.7934,244.8176,245.654,5973.0
2024-10-16 10:05:00,246.57,246.87,246.31,246.87,8553.0,245.5146,245.8133,245.2557,245.8133,8553.0
2024-10-16 10:10:00,247.0,248.09,246.85,247.98,12770.0,245.9428,247.0281,245.7934,246.9186,12770.0
2024-10-16 10:15:00,247.84,248.08,247.7,247.7,3902.0,246.7792,247.0182,246.6398,246.6398,3902.0
2024-10-16 10:20:00,247.77,249.08,247.77,249.08,5891.0,246.7095,248.0139,246.7095,248.0139,5891.0
2024-10-16 10:25:00,249.4,249.53,248.99,249.06,4895.0,248.3325,248.462,247.9243,247.994,4895.0
2024-10-16 10:30:00,249.1,249.22,248.19,248.46,5271.0,248.0338,248.1533,247.1277,247.3965,5271.0
2024-10-16 10:35:00,248.12,248.28,247.4,247.46,3900.0,247.058,247.2173,246.3411,246.4008,3900.0
2024-10-16 10:40:00,247.53,247.53,246.71,247.06,11100.0,246.4705,246.4705,245.654,246.0025,11100.0
2024-10-16 10:45:00,247.3,247.64,247.14,247.46,2765.0,246.2415,246.58,246.0822,246.4008,2765.0
2024-10-16 10:50:00,247.57,247.9,247.57,247.73,3250.0,246.5103,246.8389,246.5103,246.6697,3250.0
2024-10-16 10:55:00,247.78,247.78,247.3,247.3,2194.0,246.7194,246.7194,246.2415,246.2415,2194.0
2024-10-16 11:00:00,247.41,247.54,247.16,247.25,8472.0,246.351,246.4805,246.1021,246.1917,8472.0
2024-10-16 11:05:00,247.33,247.46,246.99,247.42,5530.0,246.2714,246.4008,245.9328,246.361,5530.0
2024-10-16 11:10:00,247.63,248.16,247.49,247.87,4396.0,246.5701,247.0978,246.4307,246.8091,4396.0
2024-10-16 11:15:00,247.76,248.0,247.76,247.85,3650.0,246.6995,246.9385,246.6995,246.7891,3650.0
2024-10-16 11:20:00,247.93,248.2,247.49,247.72,2244.0,246.8688,247.1377,246.4307,246.6597,2244.0
2024-10-16 11:25:00,247.73,248.13,247.7,248.13,3325.0,246.6697,247.068,246.6398,247.068,3325.0
2024-10-16 11:30:00,248.07,248.07,247.66,247.66,4067.0,247.0082,247.0082,246.6,246.6,4067.0
2024-10-16 11:35:00,247.73,248.22,247.52,247.89,8068.0,246.6697,247.1576,246.4606,246.829,8068.0
2024-10-16 11:40:00,247.9,248.2,247.81,247.81,5084.0,246.8389,247.1377,246.7493,246.7493,5084.0
2024-10-16 11:45:00,247.79,247.79,247.13,247.33,4500.0,246.7294,246.7294,246.0722,246.2714,4500.0
2024-10-16 11:50:00,247.34,247.47,247.13,247.24,6009.0,246.2813,246.4108,246.0722,246.1818,6009.0
2024-10-16 11:55:00,247.21,247.49,247.17,247.22,4699.0,246.1519,246.4307,246.1121,246.1618,4699.0
2024-10-16 12:00:00,247.25,247.65,247.12,247.55,19292.0,246.1917,246.59,246.0623,246.4904,19292.0
2024-10-16 12:05:00,247.53,247.65,247.23,247.46,2700.0,246.4705,246.59,246.1718,246.4008,2700.0
2024-10-16 12:10:00,247.55,247.62,247.39,247.43,700.0,246.4904,246.5601,246.3311,246.3709,700.0
2024-10-16 12:15:00,247.47,247.47,247.16,247.23,1728.0,246.4108,246.4108,246.1021,246.1718,1728.0
2024-10-16 12:20:00,247.29,247.55,247.24,247.55,1700.0,246.2315,246.4904,246.1818,246.4904,1700.0
2024-10-16 12:25:00,247.53,247.6,247.38,247.41,2500.0,246.4705,246.5402,246.3212,246.351,2500.0
2024-10-16 12:30:00,247.45,247.65,247.3,247.35,2000.0,246.3909,246.59,246.2415,246.2913,2000.0
2024-10-16 12:35:00,247.29,247.32,247.16,247.32,1788.0,246.2315,246.2614,246.1021,246.2614,1788.0
2024-10-16 12:40:00,247.28,247.35,247.23,247.3,1097.0,246.2216,246.2913,246.1718,246.2415,1097.0
2024-10-16 12:45:00,247.35,247.35,247.14,247.19,2000.0,246.2913,246.2913,246.0822,246.132,2000.0
2024-10-16 12:50:00,247.24,247.5,247.17,247.5,1300.0,246.1818,246.4406,246.1121,246.4406,1300.0
2024-10-16 12:55:00,247.57,247.79,247.57,247.78,500.0,246.5103,246.7294,246.5103,246.7194,500.0
2024-10-16 13:00:00,247.93,247.94,247.57,247.75,6169.0,246.8688,246.8788,246.5103,246.6896,6169.0
2024-10-16 13:05:00,247.9,247.9,247.58,247.67,500.0,246.8389,246.8389,246.5203,246.6099,500.0
2024-10-16 13:10:00,247.78,247.79,247.56,247.6,1750.0,246.7194,246.7294,246.5004,246.5402,1750.0
2024-10-16 13:15:00,247.62,247.8,247.47,247.54,8825.0,246.5601,246.7394,246.4108,246.4805,8825.0
2024-10-16 13:20:00,247.47,247.64,247.38,247.5,5492.0,246.4108,246.58,246.3212,246.4406,5492.0
2024-10-16 13:25:00,247.53,247.82,247.53,247.63,3505.0,246.4705,246.7593,246.4705,246.5701,3505.0
2024-10-16 13:30:00,247.61,247.96,247.61,247.96,2200.0,246.5502,246.8987,246.5502,246.8987,2200.0
2024-10-16 13:35:00,248.1,248.17,247.87,247.87,1640.0,247.0381,247.1078,246.8091,246.8091,1640.0
2024-10-16 13:40:00,247.81,247.93,247.79,247.91,400.0,246.7493,246.8688,246.7294,246.8489,400.0
2024-10-16 13:45:00,248.14,248.35,248.14,248.24,1631.0,247.0779,247.287,247.0779,247.1775,1631.0
2024-10-16 13:50:00,248.25,248.26,248.13,248.13,300.0,247.1874,247.1974,247.068,247.068,300.0
2024-10-16 13:55:00,248.06,248.06,247.87,247.91,1500.0,246.9983,246.9983,246.8091,246.8489,1500.0
2024-10-16 14:00:00,247.93,247.93,247.56,247.68,1107.0,246.8688,246.8688,246.5004,246.6199,1107.0
2024-10-16 14:05:00,247.73,247.8,247.34,247.34,11260.0,246.6697,246.7394,246.2813,246.2813,11260.0
2024-10-16 14:10:00,247.7,247.73,247.63,247.68,800.0,246.6398,246.6697,246.5701,246.6199,800.0
2024-10-16 14:15:00,247.71,247.72,247.58,247.68,1146.0,246.6497,246.6597,246.5203,246.6199,1146.0
2024-10-16 14:20:00,247.68,248.3,247.65,248.25,16300.0,246.6199,247.2372,246.59,247.1874,16300.0
2024-10-16 14:25:00,248.3,248.3,247.95,248.24,1500.0,247.2372,247.2372,246.8887,247.1775,1500.0
2024-10-16 14:30:00,248.23,248.27,247.77,247.77,2985.0,247.1675,247.2074,246.7095,246.7095,2985.0
2024-10-16 14:35:00,247.86,247.96,247.71,247.77,3920.0,246.7991,246.8987,246.6497,246.7095,3920.0
2024-10-16 14:40:00,247.98,248.02,247.85,247.91,2600.0,246.9186,246.9584,246.7891,246.8489,2600.0
2024-10-16 14:45:00,247.98,248.01,247.83,248.01,2200.0,246.9186,246.9485,246.7692,246.9485,2200.0
2024-10-16 14:50:00,248.04,248.05,247.9,248.01,700.0,246.9783,246.9883,246.8389,246.9485,700.0
2024-10-16 14:55:00,248.02,248.1,247.82,247.82,4159.0,246.9584,247.0381,246.7593,246.7593,4159.0
2024-10-16 15:00:00,247.86,247.86,247.6,247.8,5300.0,246.7991,246.7991,246.5402,246.7394,5300.0
2024-10-16 15:05:00,247.84,248.0,247.82,247.94,2600.0,246.7792,246.9385,246.7593,246.8788,2600.0
2024-10-16 15:10:00,247.96,247.97,247.72,247.82,1300.0,246.8987,246.9086,246.6597,246.7593,1300.0
2024-10-16 15:15:00,247.84,247.84,247.56,247.58,1095.0,246.7792,246.7792,246.5004,246.5203,1095.0
2024-10-16 15:20:00,247.57,247.57,247.44,247.44,1500.0,246.5103,246.5103,246.3809,246.3809,1500.0
2024-10-16 15:25:00,247.48,247.59,247.4,247.45,2300.0,246.4207,246.5303,246.3411,246.3909,2300.0
2024-10-16 15:30:00,247.46,247.46,247.18,247.41,3542.0,246.4008,246.4008,246.122,246.351,3542.0
2024-10-16 15:35:00,247.28,247.28,246.85,246.85,7089.0,246.2216,246.2216,245.7934,245.7934,7089.0
2024-10-16 15:40:00,246.87,247.0,246.87,246.94,7278.0,245.8133,245.9428,245.8133,245.883,7278.0
2024-10-16 15:45:00,246.84,247.18,246.76,247.12,4310.0,245.7835,246.122,245.7038,246.0623,4310.0
2024-10-16 15:50:00,247.08,247.39,247.08,247.31,21665.0,246.0224,246.3311,246.0224,246.2515,21665.0
2024-10-16 15:55:00,247.24,247.38,247.11,247.34,27678.0,246.1818,246.3212,246.0523,246.2813,27678.0
2024-10-17 09:30:00,255.16,255.95,253.35,253.63,51933.0,254.0679,254.8545,252.2656,252.5444,51933.0
2024-10-17 09:35:00,253.57,253.64,252.01,253.54,54920.0,252.4847,252.5544,250.9313,252.4548,54920.0
2024-10-17 09:40:00,253.41,254.56,253.34,254.27,16071.0,252.3254,253.4704,252.2557,253.1817,16071.0
2024-10-17 09:45:00,254.3,255.11,254.27,255.11,14121.0,253.2115,254.0181,253.1817,254.0181,14121.0
2024-10-17 09:50:00,255.05,256.17,255.05,255.86,25307.0,253.9583,255.0735,253.9583,254.7649,25307.0
2024-10-17 09:55:00,255.82,255.82,254.13,254.25,13726.0,254.725,254.725,253.0423,253.1618,13726.0
2024-10-17 10:00:00,254.26,254.51,252.93,253.92,44936.0,253.1717,253.4206,251.8474,252.8332,44936.0
2024-10-17 10:05:00,253.78,254.41,253.25,253.25,14629.0,252.6938,253.3211,252.166,252.166,14629.0
2024-10-17 10:10:00,253.36,254.27,253.13,254.27,14323.0,252.2756,253.1817,252.0465,253.1817,14323.0
2024-10-17 10:15:00,254.07,254.66,253.79,254.45,11790.0,252.9825,253.57,252.7037,253.3609,11790.0
2024-10-17 10:20:00,254.55,255.28,254.49,255.1,12236.0,253.4605,254.1873,253.4007,254.0081,12236.0
2024-10-17 10:25:00,255.14,255.54,254.37,255.16,7949.0,254.0479,254.4462,253.2812,254.0679,7949.0
2024-10-17 10:30:00,255.25,255.53,254.87,255.07,7297.0,254.1575,254.4363,253.7791,253.9782,7297.0
2024-10-17 10:35:00,255.05,255.2,254.35,254.9,11356.0,253.9583,254.1077,253.2613,253.809,11356.0
2024-10-17 10:40:00,254.95,255.44,254.56,254.64,5619.0,253.8588,254.3467,253.4704,253.5501,5619.0
2024-10-17 10:45:00,254.83,254.95,254.3,254.53,4198.0,253.7393,253.8588,253.2115,253.4406,4198.0
2024-10-17 10:50:00,254.57,254.71,253.99,254.63,7447.0,253.4804,253.6198,252.9029,253.5401,7447.0
2024-10-17 10:55:00,254.71,255.09,254.56,254.78,5475.0,253.6198,253.9982,253.4704,253.6895,5475.0
2024-10-17 11:00:00,254.91,254.93,254.4,254.4,6353.0,253.8189,253.8388,253.3111,253.3111,6353.0
2024-10-17 11:05:00,254.43,255.33,254.41,255.18,3092.0,253.341,254.2371,253.3211,254.0878,3092.0
2024-10-17 11:10:00,255.25,255.56,255.09,255.53,15989.0,254.1575,254.4661,253.9982,254.4363,15989.0
2024-10-17 11:15:00,255.51,255.56,254.92,255.01,6761.0,254.4164,254.4661,253.8289,253.9185,6761.0
2024-10-17 11:20:00,254.88,255.31,254.88,255.28,2575.0,253.7891,254.2172,253.7891,254.1873,2575.0
2024-10-17 11:25:00,255.17,255.28,254.98,255.14,3028.0,254.0778,254.1873,253.8886,254.0479,3028.0
2024-10-17 11:30:00,255.14,255.27,254.83,255.18,6184.0,254.0479,254.1774,253.7393,254.0878,6184.0
2024-10-17 11:35:00,255.28,255.57,255.13,255.53,4547.0,254.1873,254.4761,254.038,254.4363,4547.0
2024-10-17 11:40:00,255.54,255.67,255.32,255.37,6911.0,254.4462,254.5757,254.2272,254.277,6911.0
2024-10-17 11:45:00,255.42,255.45,255.27,255.29,3900.0,254.3267,254.3566,254.1774,254.1973,3900.0
2024-10-17 11:50:00,255.38,255.43,255.22,255.27,3900.0,254.2869,254.3367,254.1276,254.1774,3900.0
2024-10-17 11:55:00,255.27,255.93,255.2,255.93,5123.0,254.1774,254.8346,254.1077,254.8346,5123.0
2024-10-17 12:00:00,255.9,256.01,255.59,255.73,6272.0,254.8047,254.9142,254.496,254.6354,6272.0
2024-10-17 12:05:00,255.79,255.98,255.66,255.98,4480.0,254.6952,254.8844,254.5657,254.8844,4480.0
2024-10-17 12:10:00,256.02,256.05,255.53,255.7,4790.0,254.9242,254.9541,254.4363,254.6055,4790.0
2024-10-17 12:15:00,255.65,255.71,255.33,255.62,4978.0,254.5558,254.6155,254.2371,254.5259,4978.0
2024-10-17 12:20:00,255.49,255.72,255.49,255.72,3200.0,254.3964,254.6255,254.3964,254.6255,3200.0
2024-10-17 12:25:00,255.64,255.64,255.06,255.44,7382.0,254.5458,254.5458,253.9683,254.3467,7382.0
2024-10-17 12:30:00,255.27,255.27,254.72,254.82,14806.0,254.1774,254.1774,253.6297,253.7293,14806.0
2024-10-17 12:35:00,254.81,255.19,254.81,255.15,1719.0,253.7194,254.0977,253.7194,254.0579,1719.0
2024-10-17 12:40:00,255.15,255.58,255.15,255.47,2300.0,254.0579,254.4861,254.0579,254.3765,2300.0
2024-10-17 12:45:00,255.14,255.28,255.14,255.22,2779.0,254.0479,254.1873,254.0479,254.1276,2779.0
2024-10-17 12:50:00,255.27,255.28,255.08,255.12,1800.0,254.1774,254.1873,253.9882,254.028,1800.0
2024-10-17 12:55:00,255.21,255.3,254.85,254.85,3800.0,254.1176,254.2073,253.7592,253.7592,3800.0
2024-10-17 13:00:00,255.13,255.6,255.13,255.52,4495.0,254.038,254.506,254.038,254.4263,4495.0
2024-10-17 13:05:00,255.52,255.75,255.48,255.75,3810.0,254.4263,254.6553,254.3865,254.6553,3810.0
2024-10-17 13:10:00,255.72,255.75,255.52,255.61,4150.0,254.6255,254.6553,254.4263,254.5159,4150.0
2024-10-17 13:15:00,255.68,255.71,255.55,255.6,4400.0,254.5856,254.6155,254.4562,254.506,4400.0
2024-10-17 13:20:00,255.55,255.64,255.45,255.5,5368.0,254.4562,254.5458,254.3566,254.4064,5368.0
2024-10-17 13:25:00,255.49,255.68,255.4,255.59,4683.0,254.3964,254.5856,254.3068,254.496,4683.0
2024-10-17 13:30:00,255.61,255.73,255.37,255.41,4459.0,254.5159,254.6354,254.277,254.3168,4459.0
2024-10-17 13:35:00,255.48,255.56,255.47,255.51,3000.0,254.3865,254.4661,254.3765,254.4164,3000.0
2024-10-17 13:40:00,255.47,255.58,255.47,255.58,5040.0,254.3765,254.4861,254.3765,254.4861,5040.0
2024-10-17 13:45:00,255.54,255.6,255.43,255.6,5294.0,254.4462,254.506,254.3367,254.506,5294.0
2024-10-17 13:50:00,255.6,255.68,255.27,255.34,7772.0,254.506,254.5856,254.1774,254.2471,7772.0
2024-10-17 13:55:00,255.14,255.23,255.06,255.1,3900.0,254.0479,254.1376,253.9683,254.0081,3900.0
2024-10-17 14:00:00,255.04,255.15,254.57,254.99,1522.0,253.9484,254.0579,253.4804,253.8986,1522.0
2024-10-17 14:05:00,254.56,254.75,254.31,254.31,3000.0,253.4704,253.6596,253.2215,253.2215,3000.0
2024-10-17 14:10:00,254.24,254.71,254.01,254.65,1727.0,253.1518,253.6198,252.9228,253.56,1727.0
2024-10-17 14:15:00,254.63,254.63,253.93,253.93,2967.0,253.5401,253.5401,252.8431,252.8431,2967.0
2024-10-17 14:20:00,253.91,253.93,253.41,253.59,4140.0,252.8232,252.8431,252.3254,252.5046,4140.0
2024-10-17 14:25:00,253.59,253.94,253.56,253.76,3801.0,252.5046,252.8531,252.4747,252.6739,3801.0
2024-10-17 14:30:00,253.75,253.83,253.36,253.45,6176.0,252.6639,252.7436,252.2756,252.3652,6176.0
2024-10-17 14:35:00,253.39,253.52,252.98,253.48,8331.0,252.3054,252.4349,251.8972,252.3951,8331.0
2024-10-17 14:40:00,253.47,253.5,253.4,253.45,1700.0,252.3851,252.415,252.3154,252.3652,1700.0
2024-10-17 14:45:00,253.48,253.88,253.44,253.8,4197.0,252.3951,252.7933,252.3552,252.7137,4197.0
2024-10-17 14:50:00,253.83,253.97,253.79,253.88,5198.0,252.7436,252.883,252.7037,252.7933,5198.0
2024-10-17 14:55:00,253.83,254.09,253.79,254.05,3585.0,252.7436,253.0024,252.7037,252.9626,3585.0
2024-10-17 15:00:00,253.96,253.98,253.46,253.46,8582.0,252.873,252.8929,252.3751,252.3751,8582.0
2024-10-17 15:05:00,253.55,253.91,253.55,253.88,1347.0,252.4648,252.8232,252.4648,252.7933,1347.0
2024-10-17 15:10:00,253.84,254.04,253.84,253.98,900.0,252.7535,252.9527,252.7535,252.8929,900.0
2024-10-17 15:15:00,254.02,254.08,253.76,253.91,2390.0,252.9327,252.9925,252.6739,252.8232,2390.0
2024-10-17 15:20:00,253.82,253.86,253.54,253.68,6579.0,252.7336,252.7734,252.4548,252.5942,6579.0
2024-10-17 15:25:00,253.59,253.64,253.08,253.12,6973.0,252.5046,252.5544,251.9968,252.0366,6973.0
2024-10-17 15:30:00,253.06,253.18,252.84,253.09,4700.0,251.9768,252.0963,251.7578,252.0067,4700.0
2024-10-17 15:35:00,253.03,253.19,252.39,252.49,12119.0,251.947,252.1063,251.3097,251.4093,12119.0
2024-10-17 15:40:00,252.51,252.93,252.41,252.93,18028.0,251.4292,251.8474,251.3296,251.8474,18028.0
2024-10-17 15:45:00,252.88,252.92,252.35,252.37,19675.0,251.7976,251.8374,251.2699,251.2898,19675.0
2024-10-17 15:50:00,252.25,252.47,251.94,252.36,18847.0,251.1703,251.3894,250.8616,251.2798,18847.0
2024-10-17 15:55:00,252.31,252.31,251.51,251.51,36140.0,251.2301,251.2301,250.4335,250.4335,36140.0
2024-10-18 09:30:00,253.5,253.5,251.55,252.25,25500.0,252.415,252.415,250.4733,251.1703,25500.0
2024-10-18 09:35:00,252.41,252.82,252.11,252.13,9548.0,251.3296,251.7379,251.0309,251.0508,9548.0
2024-10-18 09:40:00,252.09,252.99,251.81,252.82,11069.0,251.011,251.9071,250.7322,251.7379,11069.0
2024-10-18 09:45:00,252.84,252.99,251.89,251.99,12112.0,251.7578,251.9071,250.8119,250.9114,12112.0
2024-10-18 09:50:00,252.26,252.88,252.02,252.58,12776.0,251.1803,251.7976,250.9413,251.4989,12776.0
2024-10-18 09:55:00,252.53,252.72,252.32,252.47,5439.0,251.4491,251.6383,251.24,251.3894,5439.0
2024-10-18 10:00:00,252.43,253.16,252.43,253.16,4000.0,251.3495,252.0764,251.3495,252.0764,4000.0
2024-10-18 10:05:00,252.73,253.34,252.64,253.2,6383.0,251.6483,252.2557,251.5586,252.1163,6383.0
2024-10-18 10:10:00,253.15,253.15,252.44,252.55,5050.0,252.0665,252.0665,251.3595,251.469,5050.0
2024-10-18 10:15:00,252.57,252.57,252.0,252.31,2465.0,251.4889,251.4889,250.9214,251.2301,2465.0
2024-10-18 10:20:00,252.58,252.91,252.58,252.82,3039.0,251.4989,251.8275,251.4989,251.7379,3039.0
2024-10-18 10:25:00,252.75,253.13,252.71,253.09,2050.0,251.6682,252.0465,251.6283,252.0067,2050.0
2024-10-18 10:30:00,253.04,253.11,252.74,252.83,4060.0,251.9569,252.0266,251.6582,251.7478,4060.0
2024-10-18 10:35:00,252.76,252.76,252.49,252.65,1743.0,251.6781,251.6781,251.4093,251.5686,1743.0
2024-10-18 10:40:00,252.63,252.74,252.63,252.7,600.0,251.5487,251.6582,251.5487,251.6184,600.0
2024-10-18 10:45:00,252.93,252.93,252.68,252.73,600.0,251.8474,251.8474,251.5985,251.6483,600.0
2024-10-18 10:50:00,252.5,252.5,252.01,252.01,821.0,251.4192,251.4192,250.9313,250.9313,821.0
2024-10-18 10:55:00,251.87,252.07,251.69,251.72,2300.0,250.7919,250.9911,250.6127,250.6426,2300.0
2024-10-18 11:00:00,251.79,252.06,251.78,252.06,965.0,250.7123,250.9811,250.7023,250.9811,965.0
2024-10-18 11:05:00,251.92,252.12,251.69,252.12,1800.0,250.8417,251.0409,250.6127,251.0409,1800.0
2024-10-18 11:10:00,252.31,252.31,251.98,251.98,6257.0,251.2301,251.2301,250.9015,250.9015,6257.0
2024-10-18 11:15:00,252.2,252.32,252.1,252.32,900.0,251.1205,251.24,251.021,251.24,900.0
2024-10-18 11:20:00,252.4,252.48,252.34,252.37,944.0,251.3197,251.3993,251.2599,251.2898,944.0
2024-10-18 11:25:00,252.31,252.52,252.25,252.52,400.0,251.2301,251.4392,251.1703,251.4392,400.0
2024-10-18 11:30:00,252.54,252.67,252.47,252.47,5134.0,251.4591,251.5885,251.3894,251.3894,5134.0
2024-10-18 11:35:00,252.22,252.27,252.14,252.24,1400.0,251.1404,251.1902,251.0608,251.1604,1400.0
2024-10-18 11:40:00,252.22,252.22,251.89,251.95,1800.0,251.1404,251.1404,250.8119,250.8716,1800.0
2024-10-18 11:45:00,252.01,252.01,251.77,251.83,2100.0,250.9313,250.9313,250.6924,250.7521,2100.0
2024-10-18 11:50:00,251.74,251.8,251.65,251.72,1597.0,250.6625,250.7222,250.5729,250.6426,1597.0
2024-10-18 11:55:00,251.87,251.87,251.66,251.75,8648.0,250.7919,250.7919,250.5828,250.6725,8648.0
2024-10-18 12:00:00,251.75,251.75,251.43,251.59,730.0,250.6725,250.6725,250.3538,250.5131,730.0
2024-10-18 12:05:00,251.48,251.56,251.44,251.54,2450.0,250.4036,250.4833,250.3638,250.4634,2450.0
2024-10-18 12:10:00,251.56,251.56,251.15,251.15,1800.0,250.4833,250.4833,250.075,250.075,1800.0
2024-10-18 12:15:00,251.12,251.42,250.97,251.42,13785.0,250.0452,250.3439,249.8958,250.3439,13785.0
2024-10-18 12:20:00,251.39,251.56,251.39,251.56,1893.0,250.314,250.4833,250.314,250.4833,1893.0
2024-10-18 12:25:00,251.41,251.41,251.32,251.36,700.0,250.3339,250.3339,250.2443,250.2841,700.0
2024-10-18 12:30:00,251.4,251.6,251.36,251.55,1527.0,250.324,250.5231,250.2841,250.4733,1527.0
2024-10-18 12:35:00,251.63,251.67,251.38,251.43,2450.0,250.553,250.5928,250.304,250.3538,2450.0
2024-10-18 12:40:00,251.42,251.48,251.41,251.46,1100.0,250.3439,250.4036,250.3339,250.3837,1100.0
2024-10-18 12:45:00,251.46,251.46,251.39,251.39,611.0,250.3837,250.3837,250.314,250.314,611.0
2024-10-18 12:50:00,251.63,251.63,251.54,251.54,300.0,250.553,250.553,250.4634,250.4634,300.0
2024-10-18 12:55:00,251.65,251.9,251.65,251.7,1382.0,250.5729,250.8218,250.5729,250.6227,1382.0
2024-10-18 13:00:00,251.53,251.53,251.25,251.47,5245.0,250.4534,250.4534,250.1746,250.3937,5245.0
2024-10-18 13:05:00,251.44,251.84,251.44,251.7,4177.0,250.3638,250.7621,250.3638,250.6227,4177.0
2024-10-18 13:10:00,251.79,251.83,251.71,251.71,1100.0,250.7123,250.7521,250.6326,250.6326,1100.0
2024-10-18 13:15:00,251.68,251.68,251.46,251.65,400.0,250.6028,250.6028,250.3837,250.5729,400.0
2024-10-18 13:20:00,251.79,251.8,251.71,251.74,900.0,250.7123,250.7222,250.6326,250.6625,900.0
2024-10-18 13:25:00,251.82,251.82,251.54,251.56,863.0,250.7422,250.7422,250.4634,250.4833,863.0
2024-10-18 13:30:00,251.66,251.66,251.56,251.61,864.0,250.5828,250.5828,250.4833,250.5331,864.0
2024-10-18 13:35:00,251.69,251.69,251.68,251.68,200.0,250.6127,250.6127,250.6028,250.6028,200.0
2024-10-18 13:40:00,251.66,251.66,251.57,251.61,600.0,250.5828,250.5828,250.4932,250.5331,600.0
2024-10-18 13:45:00,251.64,251.75,251.64,251.67,2700.0,250.5629,250.6725,250.5629,250.5928,2700.0
2024-10-18 13:50:00,251.51,251.64,251.5,251.5,1296.0,250.4335,250.5629,250.4235,250.4235,1296.0
2024-10-18 13:55:00,251.32,251.46,251.32,251.37,4137.0,250.2443,250.3837,250.2443,250.2941,4137.0
2024-10-18 14:00:00,251.37,251.37,250.88,251.19,4480.0,250.2941,250.2941,249.8062,250.1149,4480.0
2024-10-18 14:05:00,251.21,251.24,251.07,251.12,3130.0,250.1348,250.1646,249.9954,250.0452,3130.0
2024-10-18 14:10:00,251.18,251.39,251.18,251.36,2189.0,250.1049,250.314,250.1049,250.2841,2189.0
2024-10-18 14:15:00,251.4,251.47,251.27,251.27,1373.0,250.324,250.3937,250.1945,250.1945,1373.0
2024-10-18 14:20:00,251.31,251.31,251.16,251.24,1963.0,250.2343,250.2343,250.085,250.1646,1963.0
2024-10-18 14:25:00,251.21,251.32,251.21,251.29,1500.0,250.1348,250.2443,250.1348,250.2144,1500.0
2024-10-18 14:30:00,251.23,251.37,251.04,251.34,4752.0,250.1547,250.2941,249.9655,250.2642,4752.0
2024-10-18 14:35:00,251.17,251.17,251.11,251.12,800.0,250.0949,250.0949,250.0352,250.0452,800.0
2024-10-18 14:40:00,251.3,251.3,251.28,251.28,300.0,250.2244,250.2244,250.2045,250.2045,300.0
2024-10-18 14:45:00,251.21,251.3,251.18,251.2,1713.0,250.1348,250.2244,250.1049,250.1248,1713.0
2024-10-18 14:50:00,251.21,251.23,251.01,251.02,1100.0,250.1348,250.1547,249.9356,249.9456,1100.0
2024-10-18 14:55:00,251.12,251.21,251.1,251.17,2100.0,250.0452,250.1348,250.0252,250.0949,2100.0
2024-10-18 15:00:00,251.08,251.16,251.06,251.16,967.0,250.0053,250.085,249.9854,250.085,967.0
2024-10-18 15:05:00,251.24,251.42,251.15,251.4,1230.0,250.1646,250.3439,250.075,250.324,1230.0
2024-10-18 15:10:00,251.37,251.4,251.23,251.23,1190.0,250.2941,250.324,250.1547,250.1547,1190.0
2024-10-18 15:15:00,251.36,251.39,251.28,251.36,2200.0,250.2841,250.314,250.2045,250.2841,2200.0
2024-10-18 15:20:00,251.43,251.56,251.38,251.43,7960.0,250.3538,250.4833,250.304,250.3538,7960.0
2024-10-18 15:25:00,251.49,251.77,251.49,251.67,11240.0,250.4136,250.6924,250.4136,250.5928,11240.0
2024-10-18 15:30:00,251.66,251.66,251.37,251.37,4630.0,250.5828,250.5828,250.2941,250.2941,4630.0
2024-10-18 15:35:00,251.34,251.55,251.28,251.34,6798.0,250.2642,250.4733,250.2045,250.2642,6798.0
2024-10-18 15:40:00,251.34,251.45,251.1,251.1,5943.0,250.2642,250.3737,250.0252,250.0252,5943.0
2024-10-18 15:45:00,251.23,251.37,251.21,251.23,3853.0,250.1547,250.2941,250.1348,250.1547,3853.0
2024-10-18 15:50:00,251.23,251.55,251.16,251.52,6339.0,250.1547,250.4733,250.085,250.4434,6339.0
2024-10-18 15:55:00,251.52,251.59,251.36,251.55,25213.0,250.4434,250.5131,250.2841,250.4733,25213.0
2024-10-21 09:30:00,250.99,251.68,250.71,251.24,15832.0,249.9157,250.6028,249.6369,250.1646,15832.0
2024-10-21 09:35:00,251.3,252.26,251.3,251.57,9268.0,250.2244,251.1803,250.2244,250.4932,9268.0
2024-10-21 09:40:00,251.57,251.94,251.45,251.94,4623.0,250.4932,250.8616,250.3737,250.8616,4623.0
2024-10-21 09:45:00,252.07,252.17,251.74,252.11,4362.0,250.9911,251.0907,250.6625,251.0309,4362.0
2024-10-21 09:50:00,252.11,252.79,252.08,252.6,5953.0,251.0309,251.708,251.001,251.5188,5953.0
2024-10-21 09:55:00,252.62,252.62,252.32,252.42,2010.0,251.5387,251.5387,251.24,251.3396,2010.0
2024-10-21 10:00:00,252.51,252.88,252.42,252.45,2200.0,251.4292,251.7976,251.3396,251.3695,2200.0
2024-10-21 10:05:00,252.47,253.04,252.47,252.6,2879.0,251.3894,251.9569,251.3894,251.5188,2879.0
2024-10-21 10:10:00,252.65,252.65,252.26,252.5,3042.0,251.5686,251.5686,251.1803,251.4192,3042.0
2024-10-21 10:15:00,252.49,252.96,252.49,252.73,1100.0,251.4093,251.8773,251.4093,251.6483,1100.0
2024-10-21 10:20:00,252.76,252.76,252.3,252.3,5011.0,251.6781,251.6781,251.2201,251.2201,5011.0
2024-10-21 10:25:00,252.21,252.45,252.17,252.37,1723.0,251.1305,251.3695,251.0907,251.2898,1723.0
2024-10-21 10:30:00,252.3,252.3,251.72,252.07,900.0,251.2201,251.2201,250.6426,250.9911,900.0
2024-10-21 10:35:00,252.14,252.14,250.81,250.81,1724.0,251.0608,251.0608,249.7365,249.7365,1724.0
2024-10-21 10:40:00,250.57,251.01,250.53,250.7,5298.0,249.4975,249.9356,249.4577,249.627,5298.0
2024-10-21 10:45:00,250.63,250.66,249.99,250.45,3044.0,249.5573,249.5871,248.92,249.378,3044.0
2024-10-21 10:50:00,250.61,251.07,250.61,250.76,1155.0,249.5373,249.9954,249.5373,249.6867,1155.0
2024-10-21 10:55:00,250.99,251.0,250.8,250.96,1000.0,249.9157,249.9257,249.7265,249.8858,1000.0
2024-10-21 11:00:00,251.08,251.08,250.41,250.74,986.0,250.0053,250.0053,249.3382,249.6668,986.0
2024-10-21 11:05:00,250.41,250.44,249.75,249.88,3257.0,249.3382,249.3681,248.681,248.8105,3257.0
2024-10-21 11:10:00,249.71,250.38,249.71,250.35,2499.0,248.6412,249.3083,248.6412,249.2784,2499.0
2024-10-21 11:15:00,250.37,250.37,249.75,250.01,2002.0,249.2984,249.2984,248.681,248.9399,2002.0
2024-10-21 11:20:00,250.02,250.02,249.91,249.93,500.0,248.9499,248.9499,248.8403,248.8602,500.0
2024-10-21 11:25:00,249.93,250.02,249.49,249.84,1150.0,248.8602,248.9499,248.4221,248.7706,1150.0
2024-10-21 11:30:00,249.95,250.19,249.95,250.19,1000.0,248.8802,249.1191,248.8802,249.1191,1000.0
2024-10-21 11:35:00,250.1,250.51,249.99,250.51,2037.0,249.0295,249.4378,248.92,249.4378,2037.0
2024-10-21 11:40:00,250.58,250.68,250.53,250.68,1015.0,249.5075,249.607,249.4577,249.607,1015.0
2024-10-21 11:45:00,250.67,250.95,250.67,250.95,1100.0,249.5971,249.8759,249.5971,249.8759,1100.0
2024-10-21 11:50:00,250.93,251.02,250.68,250.68,800.0,249.856,249.9456,249.607,249.607,800.0
2024-10-21 11:55:00,250.77,251.03,250.77,251.02,1597.0,249.6967,249.9555,249.6967,249.9456,1597.0
2024-10-21 12:00:00,251.1,251.18,251.07,251.08,400.0,250.0252,250.1049,249.9954,250.0053,400.0
2024-10-21 12:05:00,251.19,251.19,250.84,250.93,4738.0,250.1149,250.1149,249.7664,249.856,4738.0
2024-10-21 12:10:00,250.99,250.99,250.61,250.74,3300.0,249.9157,249.9157,249.5373,249.6668,3300.0
2024-10-21 12:15:00,250.8,250.96,250.8,250.96,800.0,249.7265,249.8858,249.7265,249.8858,800.0
2024-10-21 12:20:00,250.8,250.8,250.59,250.69,600.0,249.7265,249.7265,249.5174,249.617,600.0
2024-10-21 12:25:00,250.64,250.67,250.33,250.39,1757.0,249.5672,249.5971,249.2585,249.3183,1757.0
2024-10-21 12:30:00,250.53,250.53,250.46,250.46,400.0,249.4577,249.4577,249.388,249.388,400.0
2024-10-21 12:35:00,250.0,250.0,250.0,250.0,100.0,248.9299,248.9299,248.9299,248.9299,100.0
2024-10-21 12:40:00,250.31,250.31,250.3,250.3,617.0,249.2386,249.2386,249.2287,249.2287,617.0
2024-10-21 12:45:00,250.34,250.4,250.31,250.4,700.0,249.2685,249.3282,249.2386,249.3282,700.0
2024-10-21 12:50:00,250.45,250.73,250.45,250.73,900.0,249.378,249.6568,249.378,249.6568,900.0
2024-10-21 12:55:00,250.9,250.91,250.86,250.86,500.0,249.8261,249.8361,249.7863,249.7863,500.0
2024-10-21 13:00:00,250.96,250.96,250.88,250.88,544.0,249.8858,249.8858,249.8062,249.8062,544.0
2024-10-21 13:05:00,250.78,250.84,250.78,250.84,200.0,249.7066,249.7664,249.7066,249.7664,200.0
2024-10-21 13:10:00,251.04,251.13,251.04,251.09,1013.0,249.9655,250.0551,249.9655,250.0153,1013.0
2024-10-21 13:15:00,251.27,251.36,250.92,250.92,5600.0,250.1945,250.2841,249.846,249.846,5600.0
2024-10-21 13:20:00,250.79,250.89,250.77,250.78,3868.0,249.7166,249.8161,249.6967,249.7066,3868.0
2024-10-21 13:25:00,250.87,250.88,250.87,250.88,200.0,249.7962,249.8062,249.7962,249.8062,200.0
2024-10-21 13:30:00,250.98,251.12,250.98,251.12,400.0,249.9058,250.0452,249.9058,250.0452,400.0
2024-10-21 13:35:00,251.35,251.42,251.35,251.36,1400.0,250.2742,250.3439,250.2742,250.2841,1400.0
2024-10-21 13:40:00,251.42,251.42,251.25,251.31,1700.0,250.3439,250.3439,250.1746,250.2343,1700.0
2024-10-21 13:45:00,251.23,251.47,251.23,251.47,800.0,250.1547,250.3937,250.1547,250.3937,800.0
2024-10-21 13:50:00,251.46,251.51,251.36,251.48,2569.0,250.3837,250.4335,250.2841,250.4036,2569.0
2024-10-21 13:55:00,251.5,251.69,251.46,251.68,3658.0,250.4235,250.6127,250.3837,250.6028,3658.0
2024-10-21 14:00:00,251.7,251.79,251.58,251.62,10156.0,250.6227,250.7123,250.5032,250.543,10156.0
2024-10-21 14:05:00,251.44,251.44,251.3,251.39,634.0,250.3638,250.3638,250.2244,250.314,634.0
2024-10-21 14:10:00,251.46,251.56,251.46,251.56,1100.0,250.3837,250.4833,250.3837,250.4833,1100.0
2024-10-21 14:15:00,251.78,251.96,251.73,251.73,6168.0,250.7023,250.8816,250.6525,250.6525,6168.0
2024-10-21 14:20:00,251.66,251.66,251.39,251.45,600.0,250.5828,250.5828,250.314,250.3737,600.0
2024-10-21 14:25:00,251.63,251.64,251.45,251.45,826.0,250.553,250.5629,250.3737,250.3737,826.0
2024-10-21 14:30:00,251.47,251.47,251.28,251.28,300.0,250.3937,250.3937,250.2045,250.2045,300.0
2024-10-21 14:35:00,251.58,251.58,251.29,251.32,1000.0,250.5032,250.5032,250.2144,250.2443,1000.0
2024-10-21 14:40:00,251.32,251.32,251.07,251.1,5100.0,250.2443,250.2443,249.9954,250.0252,5100.0
2024-10-21 14:45:00,251.25,251.47,251.25,251.47,200.0,250.1746,250.3937,250.1746,250.3937,200.0
2024-10-21 14:50:00,251.46,251.46,251.36,251.36,200.0,250.3837,250.3837,250.2841,250.2841,200.0
2024-10-21 14:55:00,251.36,251.38,251.08,251.2,1900.0,250.2841,250.304,250.0053,250.1248,1900.0
2024-10-21 15:00:00,251.28,251.28,251.05,251.06,632.0,250.2045,250.2045,249.9755,249.9854,632.0
2024-10-21 15:05:00,251.11,251.37,251.11,251.37,800.0,250.0352,250.2941,250.0352,250.2941,800.0
2024-10-21 15:10:00,251.54,251.69,251.44,251.69,2366.0,250.4634,250.6127,250.3638,250.6127,2366.0
2024-10-21 15:15:00,251.72,251.85,251.61,251.78,3686.0,250.6426,250.772,250.5331,250.7023,3686.0
2024-10-21 15:20:00,251.83,251.83,251.51,251.63,3000.0,250.7521,250.7521,250.4335,250.553,3000.0
2024-10-21 15:25:00,251.68,251.78,251.51,251.58,3879.0,250.6028,250.7023,250.4335,250.5032,3879.0
2024-10-21 15:30:00,251.6,251.63,251.41,251.48,5557.0,250.5231,250.553,250.3339,250.4036,5557.0
2024-10-21 15:35:00,251.46,251.61,251.44,251.56,2600.0,250.3837,250.5331,250.3638,250.4833,2600.0
2024-10-21 15:40:00,251.56,251.69,251.55,251.65,2114.0,250.4833,250.6127,250.4733,250.5729,2114.0
2024-10-21 15:45:00,251.66,251.97,251.66,251.97,11163.0,250.5828,250.8915,250.5828,250.8915,11163.0
2024-10-21 15:50:00,251.88,252.74,251.88,252.74,13086.0,250.8019,251.6582,250.8019,251.6582,13086.0
2024-10-21 15:55:00,252.71,252.85,252.51,252.85,33460.0,251.6283,251.7677,251.4292,251.7677,33460.0
2024-10-22 09:30:00,251.33,251.59,250.27,250.76,16645.0,250.2543,250.5131,249.1988,249.6867,16645.0
2024-10-22 09:35:00,250.36,251.18,250.23,251.08,4819.0,249.2884,250.1049,249.159,250.0053,4819.0
2024-10-22 09:40:00,250.88,251.31,250.87,250.97,4413.0,249.8062,250.2343,249.7962,249.8958,4413.0
2024-10-22 09:45:00,251.04,251.43,250.96,251.01,6211.0,249.9655,250.3538,249.8858,249.9356,6211.0
2024-10-22 09:50:00,250.95,251.2,250.45,250.96,6045.0,249.8759,250.1248,249.378,249.8858,6045.0
2024-10-22 09:55:00,251.03,251.03,250.29,250.78,3754.0,249.9555,249.9555,249.2187,249.7066,3754.0
2024-10-22 10:00:00,250.97,250.97,250.29,250.44,2532.0,249.8958,249.8958,249.2187,249.3681,2532.0
2024-10-22 10:05:00,250.82,251.76,250.82,251.35,4639.0,249.7464,250.6824,249.7464,250.2742,4639.0
2024-10-22 10:10:00,251.35,251.66,251.13,251.66,2343.0,250.2742,250.5828,250.0551,250.5828,2343.0
2024-10-22 10:15:00,251.74,251.81,251.27,251.27,1678.0,250.6625,250.7322,250.1945,250.1945,1678.0
2024-10-22 10:20:00,251.25,251.39,250.91,251.15,2521.0,250.1746,250.314,249.8361,250.075,2521.0
2024-10-22 10:25:00,251.18,251.39,251.06,251.06,931.0,250.1049,250.314,249.9854,249.9854,931.0
2024-10-22 10:30:00,251.14,251.32,251.12,251.14,400.0,250.0651,250.2443,250.0452,250.0651,400.0
2024-10-22 10:35:00,251.41,251.42,251.16,251.2,500.0,250.3339,250.3439,250.085,250.1248,500.0
2024-10-22 10:40:00,251.11,251.11,250.71,250.71,3634.0,250.0352,250.0352,249.6369,249.6369,3634.0
2024-10-22 10:45:00,250.71,250.76,250.3,250.6,14711.0,249.6369,249.6867,249.2287,249.5274,14711.0
2024-10-22 10:50:00,250.57,251.1,250.57,251.1,908.0,249.4975,250.0252,249.4975,250.0252,908.0
2024-10-22 10:55:00,251.14,251.14,250.98,251.02,1100.0,250.0651,250.0651,249.9058,249.9456,1100.0
2024-10-22 11:00:00,251.22,251.46,251.14,251.24,2866.0,250.1447,250.3837,250.0651,250.1646,2866.0
2024-10-22 11:05:00,251.22,251.4,251.11,251.11,2195.0,250.1447,250.324,250.0352,250.0352,2195.0
2024-10-22 11:10:00,251.08,251.08,250.77,250.83,1893.0,250.0053,250.0053,249.6967,249.7564,1893.0
2024-10-22 11:15:00,250.81,251.11,250.61,250.63,6247.0,249.7365,250.0352,249.5373,249.5573,6247.0
2024-10-22 11:20:00,250.62,250.71,250.48,250.7,2108.0,249.5473,249.6369,249.4079,249.627,2108.0
2024-10-22 11:25:00,250.6,251.09,250.55,251.01,2641.0,249.5274,250.0153,249.4776,249.9356,2641.0
2024-10-22 11:30:00,251.08,251.08,250.96,250.98,850.0,250.0053,250.0053,249.8858,249.9058,850.0
2024-10-22 11:35:00,250.91,250.91,250.62,250.62,1700.0,249.8361,249.8361,249.5473,249.5473,1700.0
2024-10-22 11:40:00,250.83,250.83,250.71,250.71,591.0,249.7564,249.7564,249.6369,249.6369,591.0
2024-10-22 11:45:00,250.72,250.78,250.68,250.78,3842.0,249.6469,249.7066,249.607,249.7066,3842.0
2024-10-22 11:50:00,250.67,250.89,250.62,250.86,3531.0,249.5971,249.8161,249.5473,249.7863,3531.0
2024-10-22 11:55:00,251.0,251.1,250.88,250.88,1600.0,249.9257,250.0252,249.8062,249.8062,1600.0
2024-10-22 12:00:00,250.81,250.81,250.62,250.65,1100.0,249.7365,249.7365,249.5473,249.5772,1100.0
2024-10-22 12:05:00,250.69,250.69,250.6,250.64,2270.0,249.617,249.617,249.5274,249.5672,2270.0
2024-10-22 12:10:00,250.57,250.57,250.53,250.57,300.0,249.4975,249.4975,249.4577,249.4975,300.0
2024-10-22 12:15:00,250.81,250.81,250.64,250.64,500.0,249.7365,249.7365,249.5672,249.5672,500.0
2024-10-22 12:20:00,250.5,250.5,250.48,250.48,200.0,249.4278,249.4278,249.4079,249.4079,200.0
2024-10-22 12:25:00,250.3,250.53,250.2,250.47,1314.0,249.2287,249.4577,249.1291,249.3979,1314.0
2024-10-22 12:30:00,250.41,250.53,250.36,250.49,800.0,249.3382,249.4577,249.2884,249.4178,800.0
2024-10-22 12:35:00,250.43,250.43,250.11,250.12,700.0,249.3581,249.3581,249.0395,249.0494,700.0
2024-10-22 12:40:00,250.02,250.02,249.67,249.97,3805.0,248.9499,248.9499,248.6014,248.9001,3805.0
2024-10-22 12:45:00,249.97,250.47,249.97,250.44,2383.0,248.9001,249.3979,248.9001,249.3681,2383.0
2024-10-22 12:50:00,250.52,250.92,250.52,250.9,1585.0,249.4477,249.846,249.4477,249.8261,1585.0
2024-10-22 12:55:00,250.91,251.11,250.89,251.07,3000.0,249.8361,250.0352,249.8161,249.9954,3000.0
2024-10-22 13:00:00,251.0,251.0,250.86,250.86,1000.0,249.9257,249.9257,249.7863,249.7863,1000.0
2024-10-22 13:05:00,250.84,250.97,250.84,250.96,400.0,249.7664,249.8958,249.7664,249.8858,400.0
2024-10-22 13:10:00,250.91,250.93,250.91,250.93,300.0,249.8361,249.856,249.8361,249.856,300.0
2024-10-22 13:15:00,250.9,251.09,250.85,251.06,1900.0,249.8261,250.0153,249.7763,249.9854,1900.0
2024-10-22 13:20:00,251.06,251.17,251.06,251.11,600.0,249.9854,250.0949,249.9854,250.0352,600.0
2024-10-22 13:25:00,251.23,251.33,251.23,251.33,300.0,250.1547,250.2543,250.1547,250.2543,300.0
2024-10-22 13:30:00,251.32,251.37,251.29,251.35,1700.0,250.2443,250.2941,250.2144,250.2742,1700.0
2024-10-22 13:35:00,251.76,251.76,251.68,251.73,1154.0,250.6824,250.6824,250.6028,250.6525,1154.0
2024-10-22 13:40:00,252.07,252.11,251.81,251.83,1580.0,250.9911,251.0309,250.7322,250.7521,1580.0
2024-10-22 13:45:00,251.83,251.93,251.78,251.93,900.0,250.7521,250.8517,250.7023,250.8517,900.0
2024-10-22 13:50:00,251.99,252.02,251.92,251.92,600.0,250.9114,250.9413,250.8417,250.8417,600.0
2024-10-22 13:55:00,252.08,252.2,252.08,252.2,600.0,251.001,251.1205,251.001,251.1205,600.0
2024-10-22 14:00:00,252.2,252.49,252.12,252.49,3249.0,251.1205,251.4093,251.0409,251.4093,3249.0
2024-10-22 14:05:00,252.25,252.33,252.07,252.07,1100.0,251.1703,251.25,250.9911,250.9911,1100.0
2024-10-22 14:10:00,251.6,251.6,251.6,251.6,100.0,250.5231,250.5231,250.5231,250.5231,100.0
2024-10-22 14:15:00,251.69,251.8,251.69,251.78,477.0,250.6127,250.7222,250.6127,250.7023,477.0
2024-10-22 14:20:00,251.66,251.74,251.48,251.48,513.0,250.5828,250.6625,250.4036,250.4036,513.0
2024-10-22 14:25:00,251.58,251.58,251.43,251.43,300.0,250.5032,250.5032,250.3538,250.3538,300.0
2024-10-22 14:30:00,251.36,251.41,251.36,251.41,200.0,250.2841,250.3339,250.2841,250.3339,200.0
2024-10-22 14:35:00,251.47,251.56,251.46,251.46,600.0,250.3937,250.4833,250.3837,250.3837,600.0
2024-10-22 14:40:00,251.5,251.51,251.38,251.5,1300.0,250.4235,250.4335,250.304,250.4235,1300.0
2024-10-22 14:45:00,251.56,251.72,251.56,251.61,1742.0,250.4833,250.6426,250.4833,250.5331,1742.0
2024-10-22 14:50:00,251.61,251.62,251.49,251.49,2328.0,250.5331,250.543,250.4136,250.4136,2328.0
2024-10-22 14:55:00,251.55,251.61,251.42,251.5,900.0,250.4733,250.5331,250.3439,250.4235,900.0
2024-10-22 15:00:00,251.47,251.66,251.45,251.59,1300.0,250.3937,250.5828,250.3737,250.5131,1300.0
2024-10-22 15:05:00,251.67,251.85,251.65,251.84,3300.0,250.5928,250.772,250.5729,250.7621,3300.0
2024-10-22 15:10:00,251.87,251.89,251.79,251.85,1300.0,250.7919,250.8119,250.7123,250.772,1300.0
2024-10-22 15:15:00,251.8,251.91,251.77,251.81,5178.0,250.7222,250.8318,250.6924,250.7322,5178.0
2024-10-22 15:20:00,251.71,251.72,251.62,251.62,1600.0,250.6326,250.6426,250.543,250.543,1600.0
2024-10-22 15:25:00,251.84,252.0,251.8,252.0,1403.0,250.7621,250.9214,250.7222,250.9214,1403.0
2024-10-22 15:30:00,251.99,252.11,251.76,251.76,2398.0,250.9114,251.0309,250.6824,250.6824,2398.0
2024-10-22 15:35:00,251.83,251.86,251.66,251.66,2364.0,250.7521,250.782,250.5828,250.5828,2364.0
2024-10-22 15:40:00,251.72,251.91,251.7,251.9,3190.0,250.6426,250.8318,250.6227,250.8218,3190.0
2024-10-22 15:45:00,251.96,252.17,251.96,251.96,2588.0,250.8816,251.0907,250.8816,250.8816,2588.0
2024-10-22 15:50:00,252.03,252.32,251.89,252.29,4275.0,250.9513,251.24,250.8119,251.2101,4275.0
2024-10-22 15:55:00,252.29,252.35,251.58,251.65,11093.0,251.2101,251.2699,250.5032,250.5729,11093.0
2024-10-23 09:30:00,250.4,250.72,249.3,249.88,15650.0,249.3282,249.6469,248.2329,248.8105,15650.0
2024-10-23 09:35:00,249.88,250.67,249.87,250.67,33014.0,248.8105,249.5971,248.8005,249.5971,33014.0
2024-10-23 09:40:00,250.91,251.12,250.85,250.99,3238.0,249.8361,250.0452,249.7763,249.9157,3238.0
2024-10-23 09:45:00,250.94,251.19,250.74,250.83,4713.0,249.8659,250.1149,249.6668,249.7564,4713.0
2024-10-23 09:50:00,251.1,251.1,250.5,250.57,7873.0,250.0252,250.0252,249.4278,249.4975,7873.0
2024-10-23 09:55:00,250.46,250.75,250.3,250.35,3406.0,249.388,249.6767,249.2287,249.2784,3406.0
2024-10-23 10:00:00,250.34,250.34,248.97,248.97,5862.0,249.2685,249.2685,247.9044,247.9044,5862.0
2024-10-23 10:05:00,249.12,249.12,248.23,248.97,8489.0,248.0537,248.0537,247.1675,247.9044,8489.0
2024-10-23 10:10:00,248.86,249.71,248.85,249.71,9190.0,247.7948,248.6412,247.7849,248.6412,9190.0
2024-10-23 10:15:00,249.63,249.63,249.16,249.16,6421.0,248.5615,248.5615,248.0935,248.0935,6421.0
2024-10-23 10:20:00,249.18,249.57,249.18,249.41,2798.0,248.1135,248.5018,248.1135,248.3425,2798.0
2024-10-23 10:25:00,249.41,250.31,249.4,250.31,2331.0,248.3425,249.2386,248.3325,249.2386,2331.0
2024-10-23 10:30:00,250.45,251.0,250.31,251.0,4556.0,249.378,249.9257,249.2386,249.9257,4556.0
2024-10-23 10:35:00,251.0,251.0,250.66,250.76,1874.0,249.9257,249.9257,249.5871,249.6867,1874.0
2024-10-23 10:40:00,250.7,251.18,250.7,251.18,1300.0,249.627,250.1049,249.627,250.1049,1300.0
2024-10-23 10:45:00,251.21,251.67,251.21,251.25,13389.0,250.1348,250.5928,250.1348,250.1746,13389.0
2024-10-23 10:50:00,251.37,251.37,250.94,250.94,2321.0,250.2941,250.2941,249.8659,249.8659,2321.0
2024-10-23 10:55:00,250.92,251.09,250.79,250.85,3448.0,249.846,250.0153,249.7166,249.7763,3448.0
2024-10-23 11:00:00,250.96,251.51,250.96,251.51,1738.0,249.8858,250.4335,249.8858,250.4335,1738.0
2024-10-23 11:05:00,251.58,251.58,251.03,251.19,1600.0,250.5032,250.5032,249.9555,250.1149,1600.0
2024-10-23 11:10:00,250.94,251.03,250.04,250.04,3520.0,249.8659,249.9555,248.9698,248.9698,3520.0
2024-10-23 11:15:00,250.14,250.31,249.88,249.93,1397.0,249.0693,249.2386,248.8105,248.8602,1397.0
2024-10-23 11:20:00,250.17,250.3,250.15,250.15,603.0,249.0992,249.2287,249.0793,249.0793,603.0
2024-10-23 11:25:00,250.05,250.05,249.63,249.63,2400.0,248.9797,248.9797,248.5615,248.5615,2400.0
2024-10-23 11:30:00,249.6,249.68,249.6,249.68,300.0,248.5317,248.6113,248.5317,248.6113,300.0
2024-10-23 11:35:00,249.92,250.24,249.92,250.24,2471.0,248.8503,249.1689,248.8503,249.1689,2471.0
2024-10-23 11:40:00,249.95,250.22,249.95,250.2,851.0,248.8802,249.149,248.8802,249.1291,851.0
2024-10-23 11:45:00,250.52,250.58,250.36,250.36,500.0,249.4477,249.5075,249.2884,249.2884,500.0
2024-10-23 11:50:00,250.44,250.55,250.01,250.01,4121.0,249.3681,249.4776,248.9399,248.9399,4121.0
2024-10-23 11:55:00,250.14,250.66,250.07,250.65,3549.0,249.0693,249.5871,248.9996,249.5772,3549.0
2024-10-23 12:00:00,250.64,250.64,249.82,249.86,3487.0,249.5672,249.5672,248.7507,248.7905,3487.0
2024-10-23 12:05:00,250.0,250.0,249.6,249.69,2538.0,248.9299,248.9299,248.5317,248.6213,2538.0
2024-10-23 12:10:00,249.93,250.04,249.68,249.73,3384.0,248.8602,248.9698,248.6113,248.6611,3384.0
2024-10-23 12:15:00,249.61,249.7,249.43,249.43,4145.0,248.5416,248.6312,248.3624,248.3624,4145.0
2024-10-23 12:20:00,249.44,249.56,249.14,249.14,2974.0,248.3723,248.4918,248.0736,248.0736,2974.0
2024-10-23 12:25:00,249.17,249.44,249.14,249.18,1656.0,248.1035,248.3723,248.0736,248.1135,1656.0
2024-10-23 12:30:00,248.89,249.23,248.73,249.2,2152.0,247.8247,248.1632,247.6654,248.1334,2152.0
2024-10-23 12:35:00,249.22,249.46,249.22,249.31,1300.0,248.1533,248.3923,248.1533,248.2429,1300.0
2024-10-23 12:40:00,249.25,249.48,249.25,249.43,1000.0,248.1832,248.4122,248.1832,248.3624,1000.0
2024-10-23 12:45:00,249.47,249.49,249.36,249.36,729.0,248.4022,248.4221,248.2927,248.2927,729.0
2024-10-23 12:50:00,249.43,249.43,248.92,248.92,1500.0,248.3624,248.3624,247.8546,247.8546,1500.0
2024-10-23 12:55:00,249.06,249.18,249.0,249.0,700.0,247.994,248.1135,247.9342,247.9342,700.0
2024-10-23 13:00:00,248.84,248.84,248.23,248.32,1758.0,247.7749,247.7749,247.1675,247.2571,1758.0
2024-10-23 13:05:00,248.31,248.54,248.17,248.2,3307.0,247.2472,247.4762,247.1078,247.1377,3307.0
2024-10-23 13:10:00,248.3,248.3,247.12,247.12,6443.0,247.2372,247.2372,246.0623,246.0623,6443.0
2024-10-23 13:15:00,247.16,247.39,247.16,247.31,1200.0,246.1021,246.3311,246.1021,246.2515,1200.0
2024-10-23 13:20:00,247.41,247.41,247.17,247.18,1304.0,246.351,246.351,246.1121,246.122,1304.0
2024-10-23 13:25:00,247.33,247.58,247.33,247.58,832.0,246.2714,246.5203,246.2714,246.5203,832.0
2024-10-23 13:30:00,247.48,247.48,247.11,247.24,4682.0,246.4207,246.4207,246.0523,246.1818,4682.0
2024-10-23 13:35:00,247.16,247.16,246.63,246.64,9499.0,246.1021,246.1021,245.5744,245.5843,9499.0
2024-10-23 13:40:00,246.64,246.64,246.39,246.44,6320.0,245.5843,245.5843,245.3354,245.3852,6320.0
2024-10-23 13:45:00,246.49,246.86,246.47,246.79,3732.0,245.435,245.8034,245.4151,245.7337,3732.0
2024-10-23 13:50:00,246.64,246.64,246.39,246.62,800.0,245.5843,245.5843,245.3354,245.5644,800.0
2024-10-23 13:55:00,246.5,246.6,246.43,246.45,2619.0,245.4449,245.5445,245.3752,245.3951,2619.0
2024-10-23 14:00:00,246.57,246.57,246.24,246.24,737.0,245.5146,245.5146,245.186,245.186,737.0
2024-10-23 14:05:00,246.28,246.39,245.99,246.32,5286.0,245.2259,245.3354,244.9371,245.2657,5286.0
2024-10-23 14:10:00,246.27,246.27,246.06,246.06,800.0,245.2159,245.2159,245.0068,245.0068,800.0
2024-10-23 14:15:00,246.09,246.09,245.84,245.97,1300.0,245.0367,245.0367,244.7878,244.9172,1300.0
2024-10-23 14:20:00,246.03,246.52,246.03,246.32,5798.0,244.9769,245.4648,244.9769,245.2657,5798.0
2024-10-23 14:25:00,246.5,246.65,246.43,246.52,4518.0,245.4449,245.5943,245.3752,245.4648,4518.0
2024-10-23 14:30:00,246.48,247.03,246.46,247.0,5635.0,245.425,245.9727,245.4051,245.9428,5635.0
2024-10-23 14:35:00,246.97,247.28,246.9,247.21,4683.0,245.9129,246.2216,245.8432,246.1519,4683.0
2024-10-23 14:40:00,247.14,247.44,247.06,247.3,5054.0,246.0822,246.3809,246.0025,246.2415,5054.0
2024-10-23 14:45:00,247.31,247.66,247.31,247.42,9051.0,246.2515,246.6,246.2515,246.361,9051.0
2024-10-23 14:50:00,247.75,247.81,247.45,247.48,7800.0,246.6896,246.7493,246.3909,246.4207,7800.0
2024-10-23 14:55:00,247.57,247.7,247.31,247.64,4945.0,246.5103,246.6398,246.2515,246.58,4945.0
2024-10-23 15:00:00,247.69,247.78,247.69,247.75,829.0,246.6298,246.7194,246.6298,246.6896,829.0
2024-10-23 15:05:00,247.63,247.63,247.49,247.61,799.0,246.5701,246.5701,246.4307,246.5502,799.0
2024-10-23 15:10:00,247.58,247.58,247.08,247.29,4463.0,246.5203,246.5203,246.0224,246.2315,4463.0
2024-10-23 15:15:00,247.42,247.59,247.39,247.59,1300.0,246.361,246.5303,246.3311,246.5303,1300.0
2024-10-23 15:20:00,247.61,248.06,247.48,248.06,10823.0,246.5502,246.9983,246.4207,246.9983,10823.0
2024-10-23 15:25:00,248.02,248.57,248.02,248.18,15846.0,246.9584,247.5061,246.9584,247.1177,15846.0
2024-10-23 15:30:00,248.17,248.18,247.83,247.97,3560.0,247.1078,247.1177,246.7692,246.9086,3560.0
2024-10-23 15:35:00,248.04,248.5,248.04,248.43,7270.0,246.9783,247.4364,246.9783,247.3667,7270.0
2024-10-23 15:40:00,248.44,248.57,248.29,248.57,4683.0,247.3766,247.5061,247.2273,247.5061,4683.0
2024-10-23 15:45:00,248.56,248.62,248.19,248.44,5945.0,247.4961,247.5559,247.1277,247.3766,5945.0
2024-10-23 15:50:00,248.59,248.9,248.55,248.55,11802.0,247.526,247.8347,247.4862,247.4862,11802.0
2024-10-23 15:55:00,248.52,249.04,248.5,248.96,34068.0,247.4563,247.9741,247.4364,247.8944,34068.0
2024-10-24 09:30:00,250.87,251.19,249.96,250.26,15355.0,249.7962,250.1149,248.8901,249.1888,15355.0
2024-10-24 09:35:00,250.22,250.89,250.18,250.56,9411.0,249.149,249.8161,249.1092,249.4875,9411.0
2024-10-24 09:40:00,250.71,250.75,249.74,249.99,8336.0,249.6369,249.6767,248.6711,248.92,8336.0
2024-10-24 09:45:00,250.07,250.07,248.91,249.14,4304.0,248.9996,248.9996,247.8446,248.0736,4304.0
2024-10-24 09:50:00,249.21,250.31,249.21,250.09,4719.0,248.1433,249.2386,248.1433,249.0196,4719.0
2024-10-24 09:55:00,250.36,250.36,249.6,249.78,5634.0,249.2884,249.2884,248.5317,248.7109,5634.0
2024-10-24 10:00:00,249.99,250.53,249.82,250.06,8613.0,248.92,249.4577,248.7507,248.9897,8613.0
2024-10-24 10:05:00,249.97,250.19,249.53,249.82,3279.0,248.9001,249.1191,248.462,248.7507,3279.0
2024-10-24 10:10:00,249.96,250.38,249.96,250.15,2273.0,248.8901,249.3083,248.8901,249.0793,2273.0
2024-10-24 10:15:00,250.23,250.48,249.93,249.93,2300.0,249.159,249.4079,248.8602,248.8602,2300.0
2024-10-24 10:20:00,249.96,249.96,249.81,249.83,2150.0,248.8901,248.8901,248.7408,248.7607,2150.0
2024-10-24 10:25:00,250.18,250.18,249.0,249.04,6850.0,249.1092,249.1092,247.9342,247.9741,6850.0
2024-10-24 10:30:00,249.21,250.05,249.21,249.98,2060.0,248.1433,248.9797,248.1433,248.91,2060.0
2024-10-24 10:35:00,250.01,250.32,249.76,250.24,3160.0,248.9399,249.2486,248.691,249.1689,3160.0
2024-10-24 10:40:00,250.18,250.29,250.0,250.0,3290.0,249.1092,249.2187,248.9299,248.9299,3290.0
2024-10-24 10:45:00,249.72,249.95,249.53,249.56,1504.0,248.6511,248.8802,248.462,248.4918,1504.0
2024-10-24 10:50:00,249.45,249.63,249.22,249.31,2718.0,248.3823,248.5615,248.1533,248.2429,2718.0
2024-10-24 10:55:00,249.06,249.3,249.01,249.01,700.0,247.994,248.2329,247.9442,247.9442,700.0
2024-10-24 11:00:00,249.04,249.6,249.04,249.58,1700.0,247.9741,248.5317,247.9741,248.5117,1700.0
2024-10-24 11:05:00,249.35,249.47,249.18,249.47,1000.0,248.2827,248.4022,248.1135,248.4022,1000.0
2024-10-24 11:10:00,249.6,249.97,249.53,249.97,1413.0,248.5317,248.9001,248.462,248.9001,1413.0
2024-10-24 11:15:00,250.0,250.11,249.92,250.04,1680.0,248.9299,249.0395,248.8503,248.9698,1680.0
2024-10-24 11:20:00,250.06,250.06,249.44,249.44,1000.0,248.9897,248.9897,248.3723,248.3723,1000.0
2024-10-24 11:25:00,249.65,249.87,249.55,249.74,2849.0,248.5814,248.8005,248.4819,248.6711,2849.0
2024-10-24 11:30:00,249.73,249.89,249.71,249.75,1800.0,248.6611,248.8204,248.6412,248.681,1800.0
2024-10-24 11:35:00,249.97,249.97,249.5,249.51,1436.0,248.9001,248.9001,248.4321,248.442,1436.0
2024-10-24 11:40:00,249.55,249.61,249.4,249.42,800.0,248.4819,248.5416,248.3325,248.3524,800.0
2024-10-24 11:45:00,249.3,249.3,248.64,248.64,900.0,248.2329,248.2329,247.5758,247.5758,900.0
2024-10-24 11:50:00,248.51,249.13,248.51,249.13,1800.0,247.4463,248.0637,247.4463,248.0637,1800.0
2024-10-24 11:55:00,249.18,249.18,249.06,249.15,6595.0,248.1135,248.1135,247.994,248.0836,6595.0
2024-10-24 12:00:00,249.43,249.43,249.14,249.14,400.0,248.3624,248.3624,248.0736,248.0736,400.0
2024-10-24 12:05:00,248.99,248.99,248.45,248.45,1687.0,247.9243,247.9243,247.3866,247.3866,1687.0
2024-10-24 12:10:00,248.81,248.82,248.24,248.35,2500.0,247.745,247.755,247.1775,247.287,2500.0
2024-10-24 12:15:00,248.32,248.48,248.21,248.27,1000.0,247.2571,247.4165,247.1476,247.2074,1000.0
2024-10-24 12:20:00,248.44,248.54,248.25,248.54,300.0,247.3766,247.4762,247.1874,247.4762,300.0
2024-10-24 12:25:00,248.74,249.12,248.74,249.12,900.0,247.6753,248.0537,247.6753,248.0537,900.0
2024-10-24 12:30:00,249.3,249.3,249.29,249.29,200.0,248.2329,248.2329,248.223,248.223,200.0
2024-10-24 12:35:00,249.36,249.36,249.06,249.18,800.0,248.2927,248.2927,247.994,248.1135,800.0
2024-10-24 12:40:00,249.34,249.34,249.29,249.29,600.0,248.2728,248.2728,248.223,248.223,600.0
2024-10-24 12:45:00,249.29,249.32,249.21,249.26,1000.0,248.223,248.2529,248.1433,248.1931,1000.0
2024-10-24 12:50:00,249.38,249.39,249.2,249.2,600.0,248.3126,248.3226,248.1334,248.1334,600.0
2024-10-24 12:55:00,249.26,249.26,249.02,249.02,656.0,248.1931,248.1931,247.9541,247.9541,656.0
2024-10-24 13:00:00,249.08,249.55,249.08,249.55,400.0,248.0139,248.4819,248.0139,248.4819,400.0
2024-10-24 13:05:00,249.44,249.7,249.44,249.49,3311.0,248.3723,248.6312,248.3723,248.4221,3311.0
2024-10-24 13:10:00,249.5,249.54,249.46,249.46,533.0,248.4321,248.4719,248.3923,248.3923,533.0
2024-10-24 13:15:00,249.34,249.34,249.08,249.14,3000.0,248.2728,248.2728,248.0139,248.0736,3000.0
2024-10-24 13:20:00,249.21,249.22,249.21,249.22,200.0,248.1433,248.1533,248.1433,248.1533,200.0
2024-10-24 13:25:00,249.11,249.27,249.07,249.27,1199.0,248.0438,248.2031,248.0039,248.2031,1199.0
2024-10-24 13:30:00,249.3,249.37,249.22,249.37,800.0,248.2329,248.3026,248.1533,248.3026,800.0
2024-10-24 13:35:00,249.4,249.6,249.4,249.6,600.0,248.3325,248.5317,248.3325,248.5317,600.0
2024-10-24 13:40:00,249.58,249.63,249.45,249.63,2034.0,248.5117,248.5615,248.3823,248.5615,2034.0
2024-10-24 13:45:00,249.69,249.75,249.35,249.35,1900.0,248.6213,248.681,248.2827,248.2827,1900.0
2024-10-24 13:50:00,249.44,249.44,249.29,249.36,500.0,248.3723,248.3723,248.223,248.2927,500.0
2024-10-24 13:55:00,249.33,249.41,249.12,249.12,1115.0,248.2628,248.3425,248.0537,248.0537,1115.0
2024-10-24 14:00:00,249.0,249.15,248.91,249.15,820.0,247.9342,248.0836,247.8446,248.0836,820.0
2024-10-24 14:05:00,249.41,249.51,249.39,249.39,700.0,248.3425,248.442,248.3226,248.3226,700.0
2024-10-24 14:10:00,249.38,249.52,249.38,249.52,200.0,248.3126,248.452,248.3126,248.452,200.0
2024-10-24 14:15:00,249.51,249.6,249.51,249.6,500.0,248.442,248.5317,248.442,248.5317,500.0
2024-10-24 14:20:00,249.56,249.66,249.54,249.66,1873.0,248.4918,248.5914,248.4719,248.5914,1873.0
2024-10-24 14:25:00,249.58,249.58,249.28,249.3,3600.0,248.5117,248.5117,248.213,248.2329,3600.0
2024-10-24 14:30:00,249.48,249.48,249.35,249.35,515.0,248.4122,248.4122,248.2827,248.2827,515.0
2024-10-24 14:35:00,249.22,249.37,249.22,249.37,500.0,248.1533,248.3026,248.1533,248.3026,500.0
2024-10-24 14:40:00,249.26,249.45,249.26,249.45,406.0,248.1931,248.3823,248.1931,248.3823,406.0
2024-10-24 14:45:00,249.54,249.6,249.52,249.6,490.0,248.4719,248.5317,248.452,248.5317,490.0
2024-10-24 14:50:00,249.65,249.67,249.64,249.66,616.0,248.5814,248.6014,248.5715,248.5914,616.0
2024-10-24 14:55:00,249.56,249.7,249.51,249.7,500.0,248.4918,248.6312,248.442,248.6312,500.0
2024-10-24 15:00:00,249.48,249.5,249.35,249.37,1800.0,248.4122,248.4321,248.2827,248.3026,1800.0
2024-10-24 15:05:00,249.59,249.71,249.59,249.71,300.0,248.5217,248.6412,248.5217,248.6412,300.0
2024-10-24 15:10:00,249.8,250.07,249.77,250.05,2297.0,248.7308,248.9996,248.7009,248.9797,2297.0
2024-10-24 15:15:00,250.0,250.0,249.84,249.98,1923.0,248.9299,248.9299,248.7706,248.91,1923.0
2024-10-24 15:20:00,250.06,250.18,250.06,250.18,5712.0,248.9897,249.1092,248.9897,249.1092,5712.0
2024-10-24 15:25:00,250.24,250.31,250.24,250.28,600.0,249.1689,249.2386,249.1689,249.2087,600.0
2024-10-24 15:30:00,250.34,250.53,250.34,250.5,2293.0,249.2685,249.4577,249.2685,249.4278,2293.0
2024-10-24 15:35:00,250.47,250.51,250.37,250.37,1958.0,249.3979,249.4378,249.2984,249.2984,1958.0
2024-10-24 15:40:00,250.14,250.14,249.82,249.97,1645.0,249.0693,249.0693,248.7507,248.9001,1645.0
2024-10-24 15:45:00,249.96,250.13,249.9,250.03,12680.0,248.8901,249.0594,248.8304,248.9598,12680.0
2024-10-24 15:50:00,250.11,250.18,249.9,250.14,8859.0,249.0395,249.1092,248.8304,249.0693,8859.0
2024-10-24 15:55:00,250.14,250.18,249.94,250.0,22840.0,249.0693,249.1092,248.8702,248.9299,22840.0
2024-10-25 09:30:00,252.39,253.7,252.39,253.66,18362.0,251.3097,252.6141,251.3097,252.5743,18362.0
2024-10-25 09:35:00,253.71,254.32,253.53,253.75,23125.0,252.6241,253.2315,252.4448,252.6639,23125.0
2024-10-25 09:40:00,253.81,254.4,253.63,254.29,7657.0,252.7236,253.3111,252.5444,253.2016,7657.0
2024-10-25 09:45:00,254.4,254.62,254.23,254.37,5763.0,253.3111,253.5302,253.1418,253.2812,5763.0
2024-10-25 09:50:00,254.47,254.9,254.43,254.89,4546.0,253.3808,253.809,253.341,253.799,4546.0
2024-10-25 09:55:00,254.98,255.55,254.98,255.34,10845.0,253.8886,254.4562,253.8886,254.2471,10845.0
2024-10-25 10:00:00,255.47,256.39,255.43,256.0,24514.0,254.3765,255.2926,254.3367,254.9043,24514.0
2024-10-25 10:05:00,255.98,255.98,255.38,255.49,8625.0,254.8844,254.8844,254.2869,254.3964,8625.0
2024-10-25 10:10:00,255.62,255.76,255.1,255.5,6610.0,254.5259,254.6653,254.0081,254.4064,6610.0
2024-10-25 10:15:00,255.45,255.69,255.32,255.51,10408.0,254.3566,254.5956,254.2272,254.4164,10408.0
2024-10-25 10:20:00,255.58,256.38,255.53,256.08,23940.0,254.4861,255.2826,254.4363,254.9839,23940.0
2024-10-25 10:25:00,256.31,256.31,255.82,256.19,6575.0,255.2129,255.2129,254.725,255.0935,6575.0
2024-10-25 10:30:00,256.22,256.29,255.9,255.91,7757.0,255.1233,255.193,254.8047,254.8147,7757.0
2024-10-25 10:35:00,255.92,256.09,255.61,255.82,4082.0,254.8246,254.9939,254.5159,254.725,4082.0
2024-10-25 10:40:00,256.21,256.23,255.35,255.44,3434.0,255.1134,255.1333,254.257,254.3467,3434.0
2024-10-25 10:45:00,255.58,255.6,254.99,255.15,12081.0,254.4861,254.506,253.8986,254.0579,12081.0
2024-10-25 10:50:00,255.63,255.64,255.33,255.52,6887.0,254.5358,254.5458,254.2371,254.4263,6887.0
2024-10-25 10:55:00,255.57,255.68,255.29,255.63,3916.0,254.4761,254.5856,254.1973,254.5358,3916.0
2024-10-25 11:00:00,255.66,255.89,255.56,255.87,3845.0,254.5657,254.7947,254.4661,254.7748,3845.0
2024-10-25 11:05:00,255.88,256.15,255.73,255.73,10379.0,254.7848,255.0536,254.6354,254.6354,10379.0
2024-10-25 11:10:00,255.83,256.01,255.72,256.01,2800.0,254.735,254.9142,254.6255,254.9142,2800.0
2024-10-25 11:15:00,255.97,256.37,255.92,256.37,74463.0,254.8744,255.2727,254.8246,255.2727,74463.0
2024-10-25 11:20:00,256.33,256.39,256.07,256.33,5808.0,255.2329,255.2926,254.974,255.2329,5808.0
2024-10-25 11:25:00,256.34,256.35,255.65,255.65,24787.0,255.2428,255.2528,254.5558,254.5558,24787.0
2024-10-25 11:30:00,255.99,256.2,255.95,256.14,6652.0,254.8943,255.1034,254.8545,255.0437,6652.0
2024-10-25 11:35:00,256.03,256.09,255.74,255.79,36394.0,254.9341,254.9939,254.6454,254.6952,36394.0
2024-10-25 11:40:00,255.84,256.09,255.82,256.0,3105.0,254.745,254.9939,254.725,254.9043,3105.0
2024-10-25 11:45:00,256.2,256.54,256.14,256.14,3017.0,255.1034,255.442,255.0437,255.0437,3017.0
2024-10-25 11:50:00,256.17,256.22,255.73,255.78,2052.0,255.0735,255.1233,254.6354,254.6852,2052.0
2024-10-25 11:55:00,255.84,256.02,255.76,256.02,1655.0,254.745,254.9242,254.6653,254.9242,1655.0
2024-10-25 12:00:00,256.08,256.09,255.87,256.0,2100.0,254.9839,254.9939,254.7748,254.9043,2100.0
2024-10-25 12:05:00,256.08,256.08,255.87,255.87,500.0,254.9839,254.9839,254.7748,254.7748,500.0
2024-10-25 12:10:00,256.1,256.19,255.91,256.03,2007.0,255.0038,255.0935,254.8147,254.9341,2007.0
2024-10-25 12:15:00,255.94,256.03,255.89,255.99,1120.0,254.8445,254.9341,254.7947,254.8943,1120.0
2024-10-25 12:20:00,255.87,256.16,255.87,256.16,1163.0,254.7748,255.0636,254.7748,255.0636,1163.0
2024-10-25 12:25:00,256.1,256.23,256.07,256.23,1912.0,255.0038,255.1333,254.974,255.1333,1912.0
2024-10-25 12:30:00,256.26,256.27,256.02,256.08,1192.0,255.1632,255.1731,254.9242,254.9839,1192.0
2024-10-25 12:35:00,256.12,256.27,256.12,256.23,5969.0,255.0238,255.1731,255.0238,255.1333,5969.0
2024-10-25 12:40:00,256.17,256.34,256.07,256.34,1176.0,255.0735,255.2428,254.974,255.2428,1176.0
2024-10-25 12:45:00,256.36,256.36,256.08,256.08,1824.0,255.2627,255.2627,254.9839,254.9839,1824.0
2024-10-25 12:50:00,256.07,256.4,256.07,256.32,2800.0,254.974,255.3026,254.974,255.2229,2800.0
2024-10-25 12:55:00,256.31,256.31,256.13,256.2,500.0,255.2129,255.2129,255.0337,255.1034,500.0
2024-10-25 13:00:00,256.15,256.15,256.02,256.13,790.0,255.0536,255.0536,254.9242,255.0337,790.0
2024-10-25 13:05:00,256.22,256.24,256.11,256.24,1447.0,255.1233,255.1432,255.0138,255.1432,1447.0
2024-10-25 13:10:00,256.22,256.31,255.96,255.96,1925.0,255.1233,255.2129,254.8644,254.8644,1925.0
2024-10-25 13:15:00,255.94,255.94,255.67,255.81,6779.0,254.8445,254.8445,254.5757,254.7151,6779.0
2024-10-25 13:20:00,255.73,255.73,255.06,255.54,2258.0,254.6354,254.6354,253.9683,254.4462,2258.0
2024-10-25 13:25:00,255.46,255.46,255.06,255.06,2900.0,254.3666,254.3666,253.9683,253.9683,2900.0
2024-10-25 13:30:00,254.9,255.09,254.65,254.66,7589.0,253.809,253.9982,253.56,253.57,7589.0
2024-10-25 13:35:00,254.62,254.95,254.58,254.79,8215.0,253.5302,253.8588,253.4903,253.6994,8215.0
2024-10-25 13:40:00,254.49,254.51,253.62,253.62,8938.0,253.4007,253.4206,252.5345,252.5345,8938.0
2024-10-25 13:45:00,253.66,254.74,253.65,254.73,7642.0,252.5743,253.6497,252.5643,253.6397,7642.0
2024-10-25 13:50:00,254.62,254.9,254.52,254.62,4500.0,253.5302,253.809,253.4306,253.5302,4500.0
2024-10-25 13:55:00,254.61,254.61,253.86,253.86,5275.0,253.5202,253.5202,252.7734,252.7734,5275.0
2024-10-25 14:00:00,254.0,254.09,253.55,253.95,4939.0,252.9128,253.0024,252.4648,252.863,4939.0
2024-10-25 14:05:00,253.89,253.91,253.11,253.11,1701.0,252.8033,252.8232,252.0266,252.0266,1701.0
2024-10-25 14:10:00,253.11,253.58,252.9,253.5,4837.0,252.0266,252.4946,251.8175,252.415,4837.0
2024-10-25 14:15:00,253.72,253.8,253.47,253.69,2535.0,252.634,252.7137,252.3851,252.6042,2535.0
2024-10-25 14:20:00,253.7,253.92,253.48,253.59,2092.0,252.6141,252.8332,252.3951,252.5046,2092.0
2024-10-25 14:25:00,253.87,254.46,253.87,254.38,2592.0,252.7834,253.3709,252.7834,253.2912,2592.0
2024-10-25 14:30:00,254.18,254.3,254.07,254.3,1778.0,253.0921,253.2115,252.9825,253.2115,1778.0
2024-10-25 14:35:00,254.35,254.6,254.16,254.54,2742.0,253.2613,253.5103,253.0721,253.4505,2742.0
2024-10-25 14:40:00,254.43,254.48,254.22,254.31,3765.0,253.341,253.3908,253.1319,253.2215,3765.0
2024-10-25 14:45:00,254.32,254.6,254.26,254.52,1393.0,253.2315,253.5103,253.1717,253.4306,1393.0
2024-10-25 14:50:00,254.53,254.55,254.26,254.4,6103.0,253.4406,253.4605,253.1717,253.3111,6103.0
2024-10-25 14:55:00,254.27,254.4,254.27,254.4,900.0,253.1817,253.3111,253.1817,253.3111,900.0
2024-10-25 15:00:00,254.08,254.23,253.97,254.1,1200.0,252.9925,253.1418,252.883,253.0124,1200.0
2024-10-25 15:05:00,254.04,254.12,253.94,254.03,1276.0,252.9527,253.0323,252.8531,252.9427,1276.0
2024-10-25 15:10:00,254.01,254.06,253.64,253.77,2386.0,252.9228,252.9726,252.5544,252.6838,2386.0
2024-10-25 15:15:00,253.82,253.91,253.75,253.78,635.0,252.7336,252.8232,252.6639,252.6938,635.0
2024-10-25 15:20:00,253.74,253.84,253.59,253.59,1245.0,252.6539,252.7535,252.5046,252.5046,1245.0
2024-10-25 15:25:00,253.62,253.84,253.61,253.77,3079.0,252.5345,252.7535,252.5245,252.6838,3079.0
2024-10-25 15:30:00,253.75,254.02,253.65,253.98,4400.0,252.6639,252.9327,252.5643,252.8929,4400.0
2024-10-25 15:35:00,253.92,254.1,253.9,254.02,3013.0,252.8332,253.0124,252.8133,252.9327,3013.0
2024-10-25 15:40:00,253.98,254.08,253.92,254.04,5077.0,252.8929,252.9925,252.8332,252.9527,5077.0
2024-10-25 15:45:00,253.96,254.04,253.86,253.93,6149.0,252.873,252.9527,252.7734,252.8431,6149.0
2024-10-25 15:50:00,253.97,254.0,253.43,253.51,7277.0,252.883,252.9128,252.3453,252.4249,7277.0
2024-10-25 15:55:00,253.5,253.5,252.93,253.02,26118.0,252.415,252.415,251.8474,251.937,26118.0
2024-10-28 09:30:00,252.77,252.85,251.37,252.46,15037.0,251.6881,251.7677,250.2941,251.3794,15037.0
2024-10-28 09:35:00,252.36,252.91,252.31,252.9,12921.0,251.2798,251.8275,251.2301,251.8175,12921.0
2024-10-28 09:40:00,252.79,252.82,251.94,252.32,2642.0,251.708,251.7379,250.8616,251.24,2642.0
2024-10-28 09:45:00,252.13,252.63,251.97,252.36,5642.0,251.0508,251.5487,250.8915,251.2798,5642.0
2024-10-28 09:50:00,252.19,252.19,251.5,251.71,4590.0,251.1106,251.1106,250.4235,250.6326,4590.0
2024-10-28 09:55:00,251.69,252.23,251.69,251.97,3074.0,250.6127,251.1504,250.6127,250.8915,3074.0
2024-10-28 10:00:00,252.08,252.5,251.93,252.38,4212.0,251.001,251.4192,250.8517,251.2998,4212.0
2024-10-28 10:05:00,252.41,252.84,252.24,252.84,1834.0,251.3296,251.7578,251.1604,251.7578,1834.0
2024-10-28 10:10:00,252.71,252.83,252.33,252.72,7384.0,251.6283,251.7478,251.25,251.6383,7384.0
2024-10-28 10:15:00,252.82,252.84,252.62,252.69,6158.0,251.7379,251.7578,251.5387,251.6084,6158.0
2024-10-28 10:20:00,252.87,252.92,252.52,252.52,3020.0,251.7877,251.8374,251.4392,251.4392,3020.0
2024-10-28 10:25:00,252.55,252.91,252.51,252.74,5163.0,251.469,251.8275,251.4292,251.6582,5163.0
2024-10-28 10:30:00,252.76,252.99,251.99,252.03,10349.0,251.6781,251.9071,250.9114,250.9513,10349.0
2024-10-28 10:35:00,251.96,252.34,251.85,252.22,1838.0,250.8816,251.2599,250.772,251.1404,1838.0
2024-10-28 10:40:00,252.41,252.76,252.41,252.49,10029.0,251.3296,251.6781,251.3296,251.4093,10029.0
2024-10-28 10:45:00,252.56,252.76,252.37,252.58,2776.0,251.479,251.6781,251.2898,251.4989,2776.0
2024-10-28 10:50:00,252.67,252.74,252.37,252.74,4119.0,251.5885,251.6582,251.2898,251.6582,4119.0
2024-10-28 10:55:00,252.76,252.76,252.29,252.34,4810.0,251.6781,251.6781,251.2101,251.2599,4810.0
2024-10-28 11:00:00,252.34,252.35,251.97,252.34,4950.0,251.2599,251.2699,250.8915,251.2599,4950.0
2024-10-28 11:05:00,252.37,252.51,252.16,252.3,2676.0,251.2898,251.4292,251.0807,251.2201,2676.0
2024-10-28 11:10:00,252.26,252.5,252.26,252.43,2412.0,251.1803,251.4192,251.1803,251.3495,2412.0
2024-10-28 11:15:00,252.41,252.48,252.25,252.48,1862.0,251.3296,251.3993,251.1703,251.3993,1862.0
2024-10-28 11:20:00,252.27,252.49,252.16,252.22,2681.0,251.1902,251.4093,251.0807,251.1404,2681.0
2024-10-28 11:25:00,252.26,252.43,252.26,252.41,2075.0,251.1803,251.3495,251.1803,251.3296,2075.0
2024-10-28 11:30:00,252.41,252.41,251.93,252.07,4668.0,251.3296,251.3296,250.8517,250.9911,4668.0
2024-10-28 11:35:00,252.13,252.19,251.81,252.04,2188.0,251.0508,251.1106,250.7322,250.9612,2188.0
2024-10-28 11:40:00,252.02,252.1,251.6,251.85,1985.0,250.9413,251.021,250.5231,250.772,1985.0
2024-10-28 11:45:00,251.8,252.1,251.8,251.93,1932.0,250.7222,251.021,250.7222,250.8517,1932.0
2024-10-28 11:50:00,251.87,252.26,251.85,251.89,2388.0,250.7919,251.1803,250.772,250.8119,2388.0
2024-10-28 11:55:00,251.71,251.71,251.38,251.38,9033.0,250.6326,250.6326,250.304,250.304,9033.0
2024-10-28 12:00:00,251.67,251.95,251.44,251.95,3700.0,250.5928,250.8716,250.3638,250.8716,3700.0
2024-10-28 12:05:00,251.95,252.07,251.89,252.07,1100.0,250.8716,250.9911,250.8119,250.9911,1100.0
2024-10-28 12:10:00,252.1,252.2,252.03,252.08,1520.0,251.021,251.1205,250.9513,251.001,1520.0
2024-10-28 12:15:00,252.03,252.23,252.03,252.23,2039.0,250.9513,251.1504,250.9513,251.1504,2039.0
2024-10-28 12:20:00,252.23,252.36,252.2,252.2,2009.0,251.1504,251.2798,251.1205,251.1205,2009.0
2024-10-28 12:25:00,252.12,252.13,251.93,252.0,3301.0,251.0409,251.0508,250.8517,250.9214,3301.0
2024-10-28 12:30:00,251.85,251.87,251.69,251.74,1000.0,250.772,250.7919,250.6127,250.6625,1000.0
2024-10-28 12:35:00,251.67,251.84,251.39,251.41,2700.0,250.5928,250.7621,250.314,250.3339,2700.0
2024-10-28 12:40:00,251.43,251.89,251.4,251.89,2889.0,250.3538,250.8119,250.324,250.8119,2889.0
2024-10-28 12:45:00,251.83,251.84,251.57,251.57,1214.0,250.7521,250.7621,250.4932,250.4932,1214.0
2024-10-28 12:50:00,251.76,251.76,251.65,251.65,300.0,250.6824,250.6824,250.5729,250.5729,300.0
2024-10-28 12:55:00,251.64,251.66,251.58,251.62,1302.0,250.5629,250.5828,250.5032,250.543,1302.0
2024-10-28 13:00:00,251.63,251.82,251.43,251.7,2481.0,250.553,250.7422,250.3538,250.6227,2481.0
2024-10-28 13:05:00,251.71,251.92,251.64,251.87,1298.0,250.6326,250.8417,250.5629,250.7919,1298.0
2024-10-28 13:10:00,251.79,251.79,251.37,251.38,2400.0,250.7123,250.7123,250.2941,250.304,2400.0
2024-10-28 13:15:00,251.49,251.5,251.49,251.49,500.0,250.4136,250.4235,250.4136,250.4136,500.0
2024-10-28 13:20:00,251.79,251.85,251.66,251.66,1000.0,250.7123,250.772,250.5828,250.5828,1000.0
2024-10-28 13:25:00,251.8,251.81,251.78,251.79,647.0,250.7222,250.7322,250.7023,250.7123,647.0
2024-10-28 13:30:00,251.78,252.02,251.68,252.02,2034.0,250.7023,250.9413,250.6028,250.9413,2034.0
2024-10-28 13:35:00,251.99,251.99,251.68,251.68,700.0,250.9114,250.9114,250.6028,250.6028,700.0
2024-10-28 13:40:00,251.91,251.97,251.74,251.74,1000.0,250.8318,250.8915,250.6625,250.6625,1000.0
2024-10-28 13:45:00,251.84,251.84,251.71,251.71,500.0,250.7621,250.7621,250.6326,250.6326,500.0
2024-10-28 13:50:00,251.73,251.96,251.69,251.87,2300.0,250.6525,250.8816,250.6127,250.7919,2300.0
2024-10-28 13:55:00,251.84,251.89,251.81,251.89,1345.0,250.7621,250.8119,250.7322,250.8119,1345.0
2024-10-28 14:00:00,251.81,251.83,251.62,251.83,2230.0,250.7322,250.7521,250.543,250.7521,2230.0
2024-10-28 14:05:00,251.78,251.95,251.78,251.94,4149.0,250.7023,250.8716,250.7023,250.8616,4149.0
2024-10-28 14:10:00,251.88,251.89,251.69,251.72,2394.0,250.8019,250.8119,250.6127,250.6426,2394.0
2024-10-28 14:15:00,251.54,251.68,251.5,251.68,1600.0,250.4634,250.6028,250.4235,250.6028,1600.0
2024-10-28 14:20:00,251.58,251.65,251.58,251.65,424.0,250.5032,250.5729,250.5032,250.5729,424.0
2024-10-28 14:25:00,251.6,251.7,251.6,251.63,600.0,250.5231,250.6227,250.5231,250.553,600.0
2024-10-28 14:30:00,251.62,251.68,251.57,251.6,1122.0,250.543,250.6028,250.4932,250.5231,1122.0
2024-10-28 14:35:00,251.58,251.58,251.45,251.58,5400.0,250.5032,250.5032,250.3737,250.5032,5400.0
2024-10-28 14:40:00,251.66,251.66,251.35,251.42,1200.0,250.5828,250.5828,250.2742,250.3439,1200.0
2024-10-28 14:45:00,251.34,251.38,251.17,251.38,1500.0,250.2642,250.304,250.0949,250.304,1500.0
2024-10-28 14:50:00,251.48,251.71,251.48,251.71,2800.0,250.4036,250.6326,250.4036,250.6326,2800.0
2024-10-28 14:55:00,251.66,251.66,251.53,251.53,1025.0,250.5828,250.5828,250.4534,250.4534,1025.0
2024-10-28 15:00:00,251.47,251.69,251.33,251.52,2106.0,250.3937,250.6127,250.2543,250.4434,2106.0
2024-10-28 15:05:00,251.46,251.46,251.32,251.39,1328.0,250.3837,250.3837,250.2443,250.314,1328.0
2024-10-28 15:10:00,251.42,251.59,251.42,251.55,3459.0,250.3439,250.5131,250.3439,250.4733,3459.0
2024-10-28 15:15:00,251.52,251.57,251.31,251.31,835.0,250.4434,250.4932,250.2343,250.2343,835.0
2024-10-28 15:20:00,251.27,251.55,251.27,251.55,1613.0,250.1945,250.4733,250.1945,250.4733,1613.0
2024-10-28 15:25:00,251.55,251.63,251.45,251.57,5490.0,250.4733,250.553,250.3737,250.4932,5490.0
2024-10-28 15:30:00,251.48,251.75,251.46,251.74,4955.0,250.4036,250.6725,250.3837,250.6625,4955.0
2024-10-28 15:35:00,251.72,251.82,251.49,251.49,3300.0,250.6426,250.7422,250.4136,250.4136,3300.0
2024-10-28 15:40:00,251.57,251.74,251.57,251.66,5444.0,250.4932,250.6625,250.4932,250.5828,5444.0
2024-10-28 15:45:00,251.68,251.74,251.63,251.67,3917.0,250.6028,250.6625,250.553,250.5928,3917.0
2024-10-28 15:50:00,251.64,251.64,251.22,251.45,11806.0,250.5629,250.5629,250.1447,250.3737,11806.0
2024-10-28 15:55:00,251.43,251.43,251.01,251.2,19829.0,250.3538,250.3538,249.9356,250.1248,19829.0
2024-10-29 09:30:00,251.99,252.2,251.08,251.23,11792.0,250.9114,251.1205,250.0053,250.1547,11792.0
2024-10-29 09:35:00,251.12,252.22,251.0,251.69,4923.0,250.0452,251.1404,249.9257,250.6127,4923.0
2024-10-29 09:40:00,251.66,252.6,251.52,252.55,9038.0,250.5828,251.5188,250.4434,251.469,9038.0
2024-10-29 09:45:00,252.66,253.0,252.14,252.26,5030.0,251.5786,251.9171,251.0608,251.1803,5030.0
2024-10-29 09:50:00,252.33,252.97,252.28,252.92,4200.0,251.25,251.8872,251.2002,251.8374,4200.0
2024-10-29 09:55:00,252.95,253.34,252.86,253.16,10808.0,251.8673,252.2557,251.7777,252.0764,10808.0
2024-10-29 10:00:00,253.14,253.48,252.9,253.33,11017.0,252.0565,252.3951,251.8175,252.2457,11017.0
2024-10-29 10:05:00,253.24,253.32,252.89,252.89,3296.0,252.1561,252.2357,251.8076,251.8076,3296.0
2024-10-29 10:10:00,253.09,253.5,253.09,253.16,4221.0,252.0067,252.415,252.0067,252.0764,4221.0
2024-10-29 10:15:00,253.22,253.4,253.05,253.12,1925.0,252.1362,252.3154,251.9669,252.0366,1925.0
2024-10-29 10:20:00,253.13,253.93,253.13,253.91,2419.0,252.0465,252.8431,252.0465,252.8232,2419.0
2024-10-29 10:25:00,253.93,253.93,253.05,253.29,1900.0,252.8431,252.8431,251.9669,252.2059,1900.0
2024-10-29 10:30:00,253.4,253.79,253.33,253.68,1600.0,252.3154,252.7037,252.2457,252.5942,1600.0
2024-10-29 10:35:00,253.92,253.93,253.79,253.79,6248.0,252.8332,252.8431,252.7037,252.7037,6248.0
2024-10-29 10:40:00,253.64,253.93,253.64,253.68,2100.0,252.5544,252.8431,252.5544,252.5942,2100.0
2024-10-29 10:45:00,253.87,253.87,253.63,253.77,920.0,252.7834,252.7834,252.5444,252.6838,920.0
2024-10-29 10:50:00,253.71,253.75,253.6,253.71,854.0,252.6241,252.6639,252.5145,252.6241,854.0
2024-10-29 10:55:00,253.85,254.08,253.85,254.05,1800.0,252.7635,252.9925,252.7635,252.9626,1800.0
2024-10-29 11:00:00,254.11,254.11,253.82,254.0,2400.0,253.0224,253.0224,252.7336,252.9128,2400.0
2024-10-29 11:05:00,254.04,254.04,253.6,253.68,880.0,252.9527,252.9527,252.5145,252.5942,880.0
2024-10-29 11:10:00,253.71,253.83,253.67,253.78,1100.0,252.6241,252.7436,252.5842,252.6938,1100.0
2024-10-29 11:15:00,253.77,253.98,253.71,253.86,2920.0,252.6838,252.8929,252.6241,252.7734,2920.0
2024-10-29 11:20:00,253.88,254.04,253.63,254.04,900.0,252.7933,252.9527,252.5444,252.9527,900.0
2024-10-29 11:25:00,254.11,254.24,254.02,254.02,1400.0,253.0224,253.1518,252.9327,252.9327,1400.0
2024-10-29 11:30:00,253.98,254.07,253.95,254.07,2789.0,252.8929,252.9825,252.863,252.9825,2789.0
2024-10-29 11:35:00,253.8,254.12,253.76,254.08,1200.0,252.7137,253.0323,252.6739,252.9925,1200.0
2024-10-29 11:40:00,254.21,254.62,254.21,254.51,2575.0,253.1219,253.5302,253.1219,253.4206,2575.0
2024-10-29 11:45:00,254.56,254.82,254.54,254.73,5619.0,253.4704,253.7293,253.4505,253.6397,5619.0
2024-10-29 11:50:00,254.8,254.92,254.64,254.64,800.0,253.7094,253.8289,253.5501,253.5501,800.0
2024-10-29 11:55:00,254.85,255.1,254.79,255.09,2218.0,253.7592,254.0081,253.6994,253.9982,2218.0
2024-10-29 12:00:00,255.14,255.29,255.14,255.24,400.0,254.0479,254.1973,254.0479,254.1475,400.0
2024-10-29 12:05:00,255.11,255.11,255.11,255.11,100.0,254.0181,254.0181,254.0181,254.0181,100.0
2024-10-29 12:10:00,255.05,255.11,255.05,255.11,1700.0,253.9583,254.0181,253.9583,254.0181,1700.0
2024-10-29 12:15:00,255.16,255.76,255.16,255.57,1100.0,254.0679,254.6653,254.0679,254.4761,1100.0
2024-10-29 12:20:00,255.39,255.66,255.39,255.66,600.0,254.2969,254.5657,254.2969,254.5657,600.0
2024-10-29 12:25:00,255.47,255.47,255.12,255.12,2116.0,254.3765,254.3765,254.028,254.028,2116.0
2024-10-29 12:30:00,255.28,255.28,254.89,254.96,1000.0,254.1873,254.1873,253.799,253.8687,1000.0
2024-10-29 12:35:00,254.82,255.59,254.8,255.32,1300.0,253.7293,254.496,253.7094,254.2272,1300.0
2024-10-29 12:40:00,255.17,255.68,255.17,255.43,5591.0,254.0778,254.5856,254.0778,254.3367,5591.0
2024-10-29 12:45:00,255.35,255.53,255.27,255.53,1593.0,254.257,254.4363,254.1774,254.4363,1593.0
2024-10-29 12:50:00,255.52,255.57,255.33,255.41,1532.0,254.4263,254.4761,254.2371,254.3168,1532.0
2024-10-29 12:55:00,255.44,255.44,255.28,255.37,10833.0,254.3467,254.3467,254.1873,254.277,10833.0
2024-10-29 13:00:00,255.39,256.13,255.39,256.02,20487.0,254.2969,255.0337,254.2969,254.9242,20487.0
2024-10-29 13:05:00,256.01,256.14,256.01,256.11,14089.0,254.9142,255.0437,254.9142,255.0138,14089.0
2024-10-29 13:10:00,256.07,256.18,256.02,256.18,9115.0,254.974,255.0835,254.9242,255.0835,9115.0
2024-10-29 13:15:00,256.13,256.2,256.02,256.16,3700.0,255.0337,255.1034,254.9242,255.0636,3700.0
2024-10-29 13:20:00,256.15,256.17,255.86,256.03,3845.0,255.0536,255.0735,254.7649,254.9341,3845.0
2024-10-29 13:25:00,256.0,256.0,255.88,255.9,912.0,254.9043,254.9043,254.7848,254.8047,912.0
2024-10-29 13:30:00,255.86,256.09,255.79,256.09,2588.0,254.7649,254.9939,254.6952,254.9939,2588.0
2024-10-29 13:35:00,256.07,256.14,255.99,256.04,2369.0,254.974,255.0437,254.8943,254.9441,2369.0
2024-10-29 13:40:00,255.94,255.99,255.8,255.86,2299.0,254.8445,254.8943,254.7051,254.7649,2299.0
2024-10-29 13:45:00,255.88,256.08,255.88,256.08,830.0,254.7848,254.9839,254.7848,254.9839,830.0
2024-10-29 13:50:00,255.9,256.13,255.9,256.13,1300.0,254.8047,255.0337,254.8047,255.0337,1300.0
2024-10-29 13:55:00,256.14,256.18,256.0,256.0,1719.0,255.0437,255.0835,254.9043,254.9043,1719.0
2024-10-29 14:00:00,255.97,256.2,255.97,256.0,1300.0,254.8744,255.1034,254.8744,254.9043,1300.0
2024-10-29 14:05:00,256.02,256.08,255.95,255.99,900.0,254.9242,254.9839,254.8545,254.8943,900.0
2024-10-29 14:10:00,255.99,255.99,255.94,255.95,1300.0,254.8943,254.8943,254.8445,254.8545,1300.0
2024-10-29 14:15:00,255.87,256.02,255.84,256.02,2153.0,254.7748,254.9242,254.745,254.9242,2153.0
2024-10-29 14:20:00,256.03,256.51,256.03,256.46,5312.0,254.9341,255.4121,254.9341,255.3623,5312.0
2024-10-29 14:25:00,256.39,256.53,256.28,256.53,1900.0,255.2926,255.432,255.1831,255.432,1900.0
2024-10-29 14:30:00,256.51,256.66,256.48,256.58,4785.0,255.4121,255.5614,255.3822,255.4818,4785.0
2024-10-29 14:35:00,256.56,256.72,256.53,256.71,7306.0,255.4619,255.6212,255.432,255.6112,7306.0
2024-10-29 14:40:00,256.64,256.8,256.6,256.78,3358.0,255.5415,255.7008,255.5017,255.6809,3358.0
2024-10-29 14:45:00,256.74,256.74,256.58,256.69,3185.0,255.6411,255.6411,255.4818,255.5913,3185.0
2024-10-29 14:50:00,256.69,256.74,256.63,256.64,3862.0,255.5913,255.6411,255.5316,255.5415,3862.0
2024-10-29 14:55:00,256.6,256.64,256.55,256.55,1529.0,255.5017,255.5415,255.4519,255.4519,1529.0
2024-10-29 15:00:00,256.57,256.74,256.56,256.74,3400.0,255.4718,255.6411,255.4619,255.6411,3400.0
2024-10-29 15:05:00,256.77,257.27,256.77,257.26,9012.0,255.671,256.1688,255.671,256.1589,9012.0
2024-10-29 15:10:00,257.19,257.34,257.15,257.34,5775.0,256.0892,256.2385,256.0493,256.2385,5775.0
2024-10-29 15:15:00,257.3,257.57,257.11,257.57,15692.0,256.1987,256.4675,256.0095,256.4675,15692.0
2024-10-29 15:20:00,257.54,257.98,257.52,257.9,24706.0,256.4377,256.8758,256.4178,256.7961,24706.0
2024-10-29 15:25:00,257.89,258.04,257.77,257.93,5750.0,256.7862,256.9355,256.6667,256.826,5750.0
2024-10-29 15:30:00,257.87,258.12,257.87,258.06,5970.0,256.7663,257.0152,256.7663,256.9554,5970.0
2024-10-29 15:35:00,258.18,258.18,257.89,257.89,8345.0,257.0749,257.0749,256.7862,256.7862,8345.0
2024-10-29 15:40:00,257.79,257.95,257.63,257.95,11543.0,256.6866,256.8459,256.5273,256.8459,11543.0
2024-10-29 15:45:00,257.95,258.3,257.95,258.2,15494.0,256.8459,257.1944,256.8459,257.0948,15494.0
2024-10-29 15:50:00,258.18,258.18,257.26,257.31,20976.0,257.0749,257.0749,256.1589,256.2087,20976.0
2024-10-29 15:55:00,257.29,257.29,256.48,257.02,33423.0,256.1887,256.1887,255.3822,255.9199,33423.0
2024-10-30 09:30:00,251.82,252.04,250.77,250.82,30890.0,250.7422,250.9612,249.6967,249.7464,30890.0
2024-10-30 09:35:00,250.83,251.87,250.81,251.17,19806.0,249.7564,250.7919,249.7365,250.0949,19806.0
2024-10-30 09:40:00,251.09,251.34,249.45,249.82,18091.0,250.0153,250.2642,248.3823,248.7507,18091.0
2024-10-30 09:45:00,249.54,250.81,249.53,250.47,15416.0,248.4719,249.7365,248.462,249.3979,15416.0
2024-10-30 09:50:00,250.49,251.51,250.49,251.5,5986.0,249.4178,250.4335,249.4178,250.4235,5986.0
2024-10-30 09:55:00,251.58,252.1,251.58,252.1,5670.0,250.5032,251.021,250.5032,251.021,5670.0
2024-10-30 10:00:00,252.12,252.88,252.07,252.86,9212.0,251.0409,251.7976,250.9911,251.7777,9212.0
2024-10-30 10:05:00,252.81,252.96,252.33,252.7,11404.0,251.7279,251.8773,251.25,251.6184,11404.0
2024-10-30 10:10:00,252.72,253.0,252.39,252.44,13229.0,251.6383,251.9171,251.3097,251.3595,13229.0
2024-10-30 10:15:00,252.65,252.77,252.26,252.53,1234.0,251.5686,251.6881,251.1803,251.4491,1234.0
2024-10-30 10:20:00,252.5,252.68,252.31,252.31,5484.0,251.4192,251.5985,251.2301,251.2301,5484.0
2024-10-30 10:25:00,252.24,252.64,252.17,252.38,5223.0,251.1604,251.5586,251.0907,251.2998,5223.0
2024-10-30 10:30:00,252.31,252.4,252.11,252.4,3200.0,251.2301,251.3197,251.0309,251.3197,3200.0
2024-10-30 10:35:00,252.32,252.58,252.08,252.38,4040.0,251.24,251.4989,251.001,251.2998,4040.0
2024-10-30 10:40:00,252.48,252.73,252.43,252.71,897.0,251.3993,251.6483,251.3495,251.6283,897.0
2024-10-30 10:45:00,252.62,252.62,252.35,252.35,1146.0,251.5387,251.5387,251.2699,251.2699,1146.0
2024-10-30 10:50:00,252.06,252.11,251.7,251.7,3808.0,250.9811,251.0309,250.6227,250.6227,3808.0
2024-10-30 10:55:00,251.68,252.15,251.68,251.98,2000.0,250.6028,251.0707,250.6028,250.9015,2000.0
2024-10-30 11:00:00,251.87,252.02,251.83,252.02,1257.0,250.7919,250.9413,250.7521,250.9413,1257.0
2024-10-30 11:05:00,251.98,252.02,251.72,251.72,500.0,250.9015,250.9413,250.6426,250.6426,500.0
2024-10-30 11:10:00,251.66,251.66,251.15,251.18,5220.0,250.5828,250.5828,250.075,250.1049,5220.0
2024-10-30 11:15:00,251.37,251.55,251.14,251.55,4976.0,250.2941,250.4733,250.0651,250.4733,4976.0
2024-10-30 11:20:00,251.56,251.84,251.54,251.84,5860.0,250.4833,250.7621,250.4634,250.7621,5860.0
2024-10-30 11:25:00,252.12,252.43,252.1,252.43,2050.0,251.0409,251.3495,251.021,251.3495,2050.0
2024-10-30 11:30:00,252.37,252.37,251.77,251.77,3657.0,251.2898,251.2898,250.6924,250.6924,3657.0
2024-10-30 11:35:00,251.58,251.88,251.56,251.82,9393.0,250.5032,250.8019,250.4833,250.7422,9393.0
2024-10-30 11:40:00,251.83,252.16,251.73,252.16,1800.0,250.7521,251.0807,250.6525,251.0807,1800.0
2024-10-30 11:45:00,251.85,251.98,251.84,251.89,1000.0,250.772,250.9015,250.7621,250.8119,1000.0
2024-10-30 11:50:00,251.89,252.01,251.79,251.98,880.0,250.8119,250.9313,250.7123,250.9015,880.0
2024-10-30 11:55:00,251.97,251.97,251.84,251.91,4022.0,250.8915,250.8915,250.7621,250.8318,4022.0
2024-10-30 12:00:00,251.56,251.61,251.55,251.61,1400.0,250.4833,250.5331,250.4733,250.5331,1400.0
2024-10-30 12:05:00,251.64,251.89,251.64,251.68,1362.0,250.5629,250.8119,250.5629,250.6028,1362.0
2024-10-30 12:10:00,251.61,251.71,251.47,251.47,400.0,250.5331,250.6326,250.3937,250.3937,400.0
2024-10-30 12:15:00,251.52,251.52,251.31,251.31,3364.0,250.4434,250.4434,250.2343,250.2343,3364.0
2024-10-30 12:20:00,251.34,251.45,251.28,251.32,1500.0,250.2642,250.3737,250.2045,250.2443,1500.0
2024-10-30 12:25:00,251.32,251.39,251.28,251.28,791.0,250.2443,250.314,250.2045,250.2045,791.0
2024-10-30 12:30:00,251.33,251.49,251.24,251.49,1500.0,250.2543,250.4136,250.1646,250.4136,1500.0
2024-10-30 12:35:00,251.47,251.57,251.15,251.57,1436.0,250.3937,250.4932,250.075,250.4932,1436.0
2024-10-30 12:40:00,251.69,251.71,251.63,251.63,382.0,250.6127,250.6326,250.553,250.553,382.0
2024-10-30 12:45:00,251.73,252.15,251.73,252.12,8394.0,250.6525,251.0707,250.6525,251.0409,8394.0
2024-10-30 12:50:00,252.28,252.28,252.02,252.02,500.0,251.2002,251.2002,250.9413,250.9413,500.0
2024-10-30 12:55:00,251.94,252.07,251.84,252.07,500.0,250.8616,250.9911,250.7621,250.9911,500.0
2024-10-30 13:00:00,251.8,251.8,251.7,251.7,300.0,250.7222,250.7222,250.6227,250.6227,300.0
2024-10-30 13:05:00,251.83,251.85,251.6,251.63,1560.0,250.7521,250.772,250.5231,250.553,1560.0
2024-10-30 13:10:00,251.54,251.7,251.54,251.67,500.0,250.4634,250.6227,250.4634,250.5928,500.0
2024-10-30 13:15:00,251.63,251.68,251.56,251.68,2600.0,250.553,250.6028,250.4833,250.6028,2600.0
2024-10-30 13:20:00,251.72,251.85,251.67,251.7,8319.0,250.6426,250.772,250.5928,250.6227,8319.0
2024-10-30 13:25:00,251.68,251.68,251.32,251.54,6753.0,250.6028,250.6028,250.2443,250.4634,6753.0
2024-10-30 13:30:00,251.47,251.61,251.13,251.13,7005.0,250.3937,250.5331,250.0551,250.0551,7005.0
2024-10-30 13:35:00,250.98,251.11,250.82,250.87,1800.0,249.9058,250.0352,249.7464,249.7962,1800.0
2024-10-30 13:40:00,250.74,251.27,250.65,251.24,3606.0,249.6668,250.1945,249.5772,250.1646,3606.0
2024-10-30 13:45:00,251.19,251.34,251.18,251.34,2400.0,250.1149,250.2642,250.1049,250.2642,2400.0
2024-10-30 13:50:00,251.69,251.69,251.32,251.43,2380.0,250.6127,250.6127,250.2443,250.3538,2380.0
2024-10-30 13:55:00,251.31,251.31,251.2,251.2,1902.0,250.2343,250.2343,250.1248,250.1248,1902.0
2024-10-30 14:00:00,251.2,251.26,251.1,251.21,2600.0,250.1248,250.1846,250.0252,250.1348,2600.0
2024-10-30 14:05:00,251.16,251.58,251.16,251.58,6443.0,250.085,250.5032,250.085,250.5032,6443.0
2024-10-30 14:10:00,251.61,251.64,251.55,251.57,705.0,250.5331,250.5629,250.4733,250.4932,705.0
2024-10-30 14:15:00,251.61,251.61,251.36,251.42,788.0,250.5331,250.5331,250.2841,250.3439,788.0
2024-10-30 14:20:00,251.59,251.7,251.58,251.7,4117.0,250.5131,250.6227,250.5032,250.6227,4117.0
2024-10-30 14:25:00,251.55,251.56,251.4,251.41,1711.0,250.4733,250.4833,250.324,250.3339,1711.0
2024-10-30 14:30:00,251.39,251.8,251.39,251.72,851.0,250.314,250.7222,250.314,250.6426,851.0
2024-10-30 14:35:00,251.84,251.84,251.69,251.69,200.0,250.7621,250.7621,250.6127,250.6127,200.0
2024-10-30 14:40:00,251.69,251.79,251.69,251.72,750.0,250.6127,250.7123,250.6127,250.6426,750.0
2024-10-30 14:45:00,251.82,251.82,251.7,251.71,406.0,250.7422,250.7422,250.6227,250.6326,406.0
2024-10-30 14:50:00,251.83,251.85,251.61,251.61,763.0,250.7521,250.772,250.5331,250.5331,763.0
2024-10-30 14:55:00,251.62,251.8,251.59,251.59,2300.0,250.543,250.7222,250.5131,250.5131,2300.0
2024-10-30 15:00:00,251.5,251.52,251.15,251.32,3487.0,250.4235,250.4434,250.075,250.2443,3487.0
2024-10-30 15:05:00,251.27,251.39,250.86,251.3,6537.0,250.1945,250.314,249.7863,250.2244,6537.0
2024-10-30 15:10:00,251.27,251.43,251.27,251.43,896.0,250.1945,250.3538,250.1945,250.3538,896.0
2024-10-30 15:15:00,251.31,251.43,251.01,251.17,2598.0,250.2343,250.3538,249.9356,250.0949,2598.0
2024-10-30 15:20:00,251.29,251.29,250.93,250.93,6266.0,250.2144,250.2144,249.856,249.856,6266.0
2024-10-30 15:25:00,250.91,251.03,250.79,250.82,10100.0,249.8361,249.9555,249.7166,249.7464,10100.0
2024-10-30 15:30:00,250.85,250.87,250.68,250.68,3000.0,249.7763,249.7962,249.607,249.607,3000.0
2024-10-30 15:35:00,250.56,251.03,250.41,250.98,7487.0,249.4875,249.9555,249.3382,249.9058,7487.0
2024-10-30 15:40:00,251.03,251.32,251.03,251.13,3757.0,249.9555,250.2443,249.9555,250.0551,3757.0
2024-10-30 15:45:00,251.08,251.37,251.08,251.34,3213.0,250.0053,250.2941,250.0053,250.2642,3213.0
2024-10-30 15:50:00,251.28,251.46,250.81,250.81,25974.0,250.2045,250.3837,249.7365,249.7365,25974.0
2024-10-30 15:55:00,250.86,251.02,250.56,250.59,44365.0,249.7863,249.9456,249.4875,249.5174,44365.0
2024-10-31 09:30:00,248.21,248.21,245.21,245.74,29390.0,247.1476,247.1476,244.1604,244.6882,29390.0
2024-10-31 09:35:00,245.72,245.86,244.43,244.7,23552.0,244.6683,244.8077,243.3838,243.6526,23552.0
2024-10-31 09:40:00,244.65,245.07,244.13,244.58,18387.0,243.6028,244.021,243.0851,243.5331,18387.0
2024-10-31 09:45:00,244.39,244.45,243.01,243.01,28619.0,243.344,243.4037,241.9699,241.9699,28619.0
2024-10-31 09:50:00,243.03,243.2,242.0,242.47,27449.0,241.9898,242.1591,240.9642,241.4322,27449.0
2024-10-31 09:55:00,242.45,242.87,241.42,241.79,22589.0,241.4123,241.8305,240.3867,240.7551,22589.0
2024-10-31 10:00:00,241.6,241.75,241.16,241.6,21377.0,240.5659,240.7153,240.1278,240.5659,21377.0
2024-10-31 10:05:00,241.63,242.83,241.63,242.44,23566.0,240.5958,241.7906,240.5958,241.4023,23566.0
2024-10-31 10:10:00,242.49,242.51,241.75,242.14,12772.0,241.4521,241.472,240.7153,241.1036,12772.0
2024-10-31 10:15:00,242.49,243.38,242.19,243.04,15117.0,241.4521,242.3383,241.1534,241.9997,15117.0
2024-10-31 10:20:00,242.97,243.6,242.87,243.57,10091.0,241.93,242.5573,241.8305,242.5275,10091.0
2024-10-31 10:25:00,243.5,243.53,242.32,242.55,16279.0,242.4578,242.4876,241.2828,241.5118,16279.0
2024-10-31 10:30:00,242.54,242.87,242.25,242.33,8581.0,241.5019,241.8305,241.2131,241.2928,8581.0
2024-10-31 10:35:00,242.32,242.47,242.21,242.47,5372.0,241.2828,241.4322,241.1733,241.4322,5372.0
2024-10-31 10:40:00,242.51,242.6,241.87,242.03,8199.0,241.472,241.5616,240.8347,240.9941,8199.0
2024-10-31 10:45:00,242.04,242.26,241.5,241.65,5784.0,241.004,241.2231,240.4663,240.6157,5784.0
2024-10-31 10:50:00,241.69,241.98,241.39,241.98,6085.0,240.6555,240.9443,240.3568,240.9443,6085.0
2024-10-31 10:55:00,242.03,242.16,241.75,241.83,4466.0,240.9941,241.1235,240.7153,240.7949,4466.0
2024-10-31 11:00:00,241.66,241.88,241.26,241.64,14843.0,240.6256,240.8447,240.2274,240.6057,14843.0
2024-10-31 11:05:00,241.67,242.26,241.33,242.23,9579.0,240.6356,241.2231,240.2971,241.1932,9579.0
2024-10-31 11:10:00,242.15,242.21,241.44,241.44,10855.0,241.1135,241.1733,240.4066,240.4066,10855.0
2024-10-31 11:15:00,241.48,242.04,241.35,241.67,19693.0,240.4464,241.004,240.317,240.6356,19693.0
2024-10-31 11:20:00,241.67,242.11,241.6,241.84,14875.0,240.6356,241.0737,240.5659,240.8049,14875.0
2024-10-31 11:25:00,241.73,242.12,241.73,241.97,2820.0,240.6953,241.0837,240.6953,240.9343,2820.0
2024-10-31 11:30:00,241.86,241.86,241.37,241.41,8221.0,240.8248,240.8248,240.3369,240.3767,8221.0
2024-10-31 11:35:00,241.4,241.47,240.96,240.96,13250.0,240.3668,240.4365,239.9286,239.9286,13250.0
2024-10-31 11:40:00,240.94,241.12,240.67,241.11,12308.0,239.9087,240.088,239.6399,240.078,12308.0
2024-10-31 11:45:00,241.03,241.28,240.76,240.77,3737.0,239.9983,240.2473,239.7295,239.7395,3737.0
2024-10-31 11:50:00,240.75,240.79,240.36,240.41,6766.0,239.7195,239.7594,239.3312,239.381,6766.0
2024-10-31 11:55:00,240.44,241.14,240.44,241.14,5923.0,239.4109,240.1079,239.4109,240.1079,5923.0
2024-10-31 12:00:00,240.98,241.31,240.75,241.12,18259.0,239.9486,240.2771,239.7195,240.088,18259.0
2024-10-31 12:05:00,241.06,241.23,240.9,241.03,3562.0,240.0282,240.1975,239.8689,239.9983,3562.0
2024-10-31 12:10:00,241.02,241.54,240.86,241.33,7319.0,239.9884,240.5062,239.8291,240.2971,7319.0
2024-10-31 12:15:00,241.27,241.41,241.06,241.21,4634.0,240.2373,240.3767,240.0282,240.1776,4634.0
2024-10-31 12:20:00,241.32,241.65,241.28,241.36,9004.0,240.2871,240.6157,240.2473,240.3269,9004.0
2024-10-31 12:25:00,241.43,241.7,241.27,241.7,3194.0,240.3966,240.6655,240.2373,240.6655,3194.0
2024-10-31 12:30:00,241.61,241.61,241.4,241.51,2031.0,240.5759,240.5759,240.3668,240.4763,2031.0
2024-10-31 12:35:00,241.55,241.62,241.39,241.49,3927.0,240.5161,240.5858,240.3568,240.4564,3927.0
2024-10-31 12:40:00,241.5,241.61,241.31,241.61,3595.0,240.4663,240.5759,240.2771,240.5759,3595.0
2024-10-31 12:45:00,241.57,241.61,241.23,241.44,4950.0,240.536,240.5759,240.1975,240.4066,4950.0
2024-10-31 12:50:00,241.5,241.52,241.36,241.52,3056.0,240.4663,240.4862,240.3269,240.4862,3056.0
2024-10-31 12:55:00,241.66,241.66,241.41,241.44,3699.0,240.6256,240.6256,240.3767,240.4066,3699.0
2024-10-31 13:00:00,241.48,241.85,241.34,241.82,4250.0,240.4464,240.8148,240.307,240.785,4250.0
2024-10-31 13:05:00,241.83,241.95,241.69,241.95,3917.0,240.7949,240.9144,240.6555,240.9144,3917.0
2024-10-31 13:10:00,242.15,242.17,241.76,241.83,9270.0,241.1135,241.1335,240.7252,240.7949,9270.0
2024-10-31 13:15:00,241.63,241.82,241.6,241.7,3549.0,240.5958,240.785,240.5659,240.6655,3549.0
2024-10-31 13:20:00,241.76,241.83,241.66,241.75,2204.0,240.7252,240.7949,240.6256,240.7153,2204.0
2024-10-31 13:25:00,241.79,241.79,241.29,241.32,4920.0,240.7551,240.7551,240.2572,240.2871,4920.0
2024-10-31 13:30:00,241.31,241.34,241.06,241.25,6092.0,240.2771,240.307,240.0282,240.2174,6092.0
2024-10-31 13:35:00,241.17,241.23,240.85,240.86,18584.0,240.1377,240.1975,239.8191,239.8291,18584.0
2024-10-31 13:40:00,240.93,241.07,240.85,240.96,3283.0,239.8988,240.0382,239.8191,239.9286,3283.0
2024-10-31 13:45:00,240.87,240.94,240.53,240.94,4130.0,239.839,239.9087,239.5005,239.9087,4130.0
2024-10-31 13:50:00,240.93,241.13,240.84,240.93,5590.0,239.8988,240.0979,239.8092,239.8988,5590.0
2024-10-31 13:55:00,240.84,240.84,240.59,240.66,5363.0,239.8092,239.8092,239.5602,239.6299,5363.0
2024-10-31 14:00:00,240.67,240.67,240.39,240.43,7074.0,239.6399,239.6399,239.3611,239.4009,7074.0
2024-10-31 14:05:00,240.45,240.82,240.43,240.46,7795.0,239.4208,239.7892,239.4009,239.4308,7795.0
2024-10-31 14:10:00,240.44,240.81,240.38,240.71,7157.0,239.4109,239.7793,239.3511,239.6797,7157.0
2024-10-31 14:15:00,240.73,240.73,240.46,240.47,15205.0,239.6996,239.6996,239.4308,239.4407,15205.0
2024-10-31 14:20:00,240.49,240.65,240.31,240.61,9351.0,239.4607,239.62,239.2814,239.5801,9351.0
2024-10-31 14:25:00,240.63,240.72,240.43,240.72,9533.0,239.6001,239.6897,239.4009,239.6897,9533.0
2024-10-31 14:30:00,240.85,240.87,240.38,240.68,12564.0,239.8191,239.839,239.3511,239.6498,12564.0
2024-10-31 14:35:00,240.71,240.71,240.4,240.61,6119.0,239.6797,239.6797,239.371,239.5801,6119.0
2024-10-31 14:40:00,240.67,240.72,240.44,240.71,4127.0,239.6399,239.6897,239.4109,239.6797,4127.0
2024-10-31 14:45:00,240.76,240.81,240.31,240.32,9866.0,239.7295,239.7793,239.2814,239.2914,9866.0
2024-10-31 14:50:00,240.55,240.72,240.48,240.6,8883.0,239.5204,239.6897,239.4507,239.5702,8883.0
2024-10-31 14:55:00,240.6,241.17,240.54,241.16,12175.0,239.5702,240.1377,239.5104,240.1278,12175.0
2024-10-31 15:00:00,241.22,241.51,241.22,241.44,8786.0,240.1875,240.4763,240.1875,240.4066,8786.0
2024-10-31 15:05:00,241.46,241.86,241.46,241.85,6476.0,240.4265,240.8248,240.4265,240.8148,6476.0
2024-10-31 15:10:00,241.84,241.95,241.53,241.95,13123.0,240.8049,240.9144,240.4962,240.9144,13123.0
2024-10-31 15:15:00,241.98,242.07,241.84,242.06,7349.0,240.9443,241.0339,240.8049,241.0239,7349.0
2024-10-31 15:20:00,242.06,242.23,241.87,241.96,6638.0,241.0239,241.1932,240.8347,240.9244,6638.0
2024-10-31 15:25:00,241.95,241.95,241.54,241.56,9195.0,240.9144,240.9144,240.5062,240.5261,9195.0
2024-10-31 15:30:00,241.6,241.83,241.57,241.83,4521.0,240.5659,240.7949,240.536,240.7949,4521.0
2024-10-31 15:35:00,241.83,242.31,241.74,242.23,17500.0,240.7949,241.2729,240.7053,241.1932,17500.0
2024-10-31 15:40:00,242.18,242.48,241.88,242.43,10368.0,241.1434,241.4421,240.8447,241.3923,10368.0
2024-10-31 15:45:00,242.44,242.97,242.36,242.89,11749.0,241.4023,241.93,241.3226,241.8504,11749.0
2024-10-31 15:50:00,242.9,243.0,241.57,241.57,18112.0,241.8603,241.9599,240.536,240.536,18112.0
2024-10-31 15:55:00,241.55,242.35,241.5,241.52,72704.0,240.5161,241.3127,240.4663,240.4862,72704.0
2024-11-01 09:30:00,243.92,244.46,243.35,244.1,22397.0,242.876,243.4137,242.3084,243.0552,22397.0
2024-11-01 09:35:00,244.22,244.32,243.49,244.16,20022.0,243.1747,243.2743,242.4478,243.1149,20022.0
2024-11-01 09:40:00,244.48,245.81,244.42,245.12,18685.0,243.4336,244.7579,243.3738,244.0708,18685.0
2024-11-01 09:45:00,244.96,245.74,244.74,245.74,20433.0,243.9115,244.6882,243.6925,244.6882,20433.0
2024-11-01 09:50:00,245.73,245.96,245.28,245.32,12690.0,244.6782,244.9072,244.2301,244.27,12690.0
2024-11-01 09:55:00,245.75,246.13,245.75,245.92,8089.0,244.6981,245.0765,244.6981,244.8674,8089.0
2024-11-01 10:00:00,245.93,246.17,245.04,245.04,11990.0,244.8774,245.1163,243.9912,243.9912,11990.0
2024-11-01 10:05:00,245.01,245.99,244.95,245.6,5382.0,243.9613,244.9371,243.9016,244.5488,5382.0
2024-11-01 10:10:00,245.81,246.36,245.79,246.31,6611.0,244.7579,245.3055,244.738,245.2557,6611.0
2024-11-01 10:15:00,246.31,246.99,246.2,246.77,12733.0,245.2557,245.9328,245.1462,245.7138,12733.0
2024-11-01 10:20:00,246.69,247.03,246.43,246.55,3756.0,245.6341,245.9727,245.3752,245.4947,3756.0
2024-11-01 10:25:00,246.61,246.92,246.54,246.85,2353.0,245.5545,245.8631,245.4848,245.7934,2353.0
2024-11-01 10:30:00,246.94,246.99,246.5,246.69,5873.0,245.883,245.9328,245.4449,245.6341,5873.0
2024-11-01 10:35:00,246.71,246.71,246.14,246.2,4622.0,245.654,245.654,245.0865,245.1462,4622.0
2024-11-01 10:40:00,246.04,246.04,245.23,245.47,7920.0,244.9869,244.9869,244.1804,244.4193,7920.0
2024-11-01 10:45:00,245.46,245.64,244.96,245.48,4170.0,244.4094,244.5886,243.9115,244.4293,4170.0
2024-11-01 10:50:00,245.46,245.46,245.04,245.23,3350.0,244.4094,244.4094,243.9912,244.1804,3350.0
2024-11-01 10:55:00,245.2,245.94,245.2,245.89,3881.0,244.1505,244.8873,244.1505,244.8375,3881.0
2024-11-01 11:00:00,245.95,246.3,245.87,246.3,7138.0,244.8973,245.2458,244.8176,245.2458,7138.0
2024-11-01 11:05:00,246.26,246.26,245.63,245.65,2100.0,245.206,245.206,244.5787,244.5986,2100.0
2024-11-01 11:10:00,245.89,246.42,245.8,246.42,2300.0,244.8375,245.3653,244.7479,245.3653,2300.0
2024-11-01 11:15:00,246.51,246.64,246.36,246.64,14186.0,245.4549,245.5843,245.3055,245.5843,14186.0
2024-11-01 11:20:00,246.63,246.95,246.28,246.95,3200.0,245.5744,245.893,245.2259,245.893,3200.0
2024-11-01 11:25:00,246.83,247.22,246.69,247.14,10941.0,245.7735,246.1618,245.6341,246.0822,10941.0
2024-11-01 11:30:00,247.25,247.29,246.81,246.92,7739.0,246.1917,246.2315,245.7536,245.8631,7739.0
2024-11-01 11:35:00,246.76,246.9,246.58,246.85,2890.0,245.7038,245.8432,245.5246,245.7934,2890.0
2024-11-01 11:40:00,246.74,246.77,246.47,246.47,1600.0,245.6839,245.7138,245.4151,245.4151,1600.0
2024-11-01 11:45:00,246.46,246.59,246.21,246.25,4680.0,245.4051,245.5345,245.1562,245.196,4680.0
2024-11-01 11:50:00,246.25,246.45,246.18,246.45,1800.0,245.196,245.3951,245.1263,245.3951,1800.0
2024-11-01 11:55:00,246.36,246.52,246.23,246.52,3000.0,245.3055,245.4648,245.1761,245.4648,3000.0
2024-11-01 12:00:00,246.53,247.06,246.53,246.94,3317.0,245.4748,246.0025,245.4748,245.883,3317.0
2024-11-01 12:05:00,246.81,246.98,246.7,246.97,3797.0,245.7536,245.9229,245.6441,245.9129,3797.0
2024-11-01 12:10:00,246.99,247.03,246.79,246.82,3154.0,245.9328,245.9727,245.7337,245.7636,3154.0
2024-11-01 12:15:00,246.84,246.89,246.5,246.73,1400.0,245.7835,245.8333,245.4449,245.6739,1400.0
2024-11-01 12:20:00,246.9,246.9,246.43,246.77,2000.0,245.8432,245.8432,245.3752,245.7138,2000.0
2024-11-01 12:25:00,246.68,246.68,246.6,246.6,200.0,245.6242,245.6242,245.5445,245.5445,200.0
2024-11-01 12:30:00,246.48,246.7,246.48,246.69,600.0,245.425,245.6441,245.425,245.6341,600.0
2024-11-01 12:35:00,246.71,246.71,246.46,246.49,1257.0,245.654,245.654,245.4051,245.435,1257.0
2024-11-01 12:40:00,246.5,246.54,245.78,245.78,2596.0,245.4449,245.4848,244.728,244.728,2596.0
2024-11-01 12:45:00,245.91,246.2,245.91,246.08,1400.0,244.8575,245.1462,244.8575,245.0267,1400.0
2024-11-01 12:50:00,246.02,246.19,245.96,246.05,1400.0,244.967,245.1363,244.9072,244.9969,1400.0
2024-11-01 12:55:00,246.1,246.19,245.91,246.01,1300.0,245.0466,245.1363,244.8575,244.957,1300.0
2024-11-01 13:00:00,246.15,246.19,245.87,245.98,1587.0,245.0964,245.1363,244.8176,244.9272,1587.0
2024-11-01 13:05:00,245.98,246.0,245.5,245.58,2000.0,244.9272,244.9471,244.4492,244.5289,2000.0
2024-11-01 13:10:00,245.54,246.01,245.54,245.95,2217.0,244.489,244.957,244.489,244.8973,2217.0
2024-11-01 13:15:00,246.04,246.14,246.01,246.12,2902.0,244.9869,245.0865,244.957,245.0666,2902.0
2024-11-01 13:20:00,246.09,246.6,246.09,246.54,3440.0,245.0367,245.5445,245.0367,245.4848,3440.0
2024-11-01 13:25:00,246.46,246.62,246.42,246.51,2900.0,245.4051,245.5644,245.3653,245.4549,2900.0
2024-11-01 13:30:00,246.54,246.54,245.46,245.53,3100.0,245.4848,245.4848,244.4094,244.4791,3100.0
2024-11-01 13:35:00,245.54,245.63,245.29,245.36,1300.0,244.489,244.5787,244.2401,244.3098,1300.0
2024-11-01 13:40:00,245.14,245.36,245.12,245.22,1900.0,244.0907,244.3098,244.0708,244.1704,1900.0
2024-11-01 13:45:00,245.26,245.6,245.25,245.57,1631.0,244.2102,244.5488,244.2003,244.5189,1631.0
2024-11-01 13:50:00,245.78,245.94,245.61,245.82,4791.0,244.728,244.8873,244.5587,244.7678,4791.0
2024-11-01 13:55:00,245.83,245.85,245.09,245.11,2713.0,244.7778,244.7977,244.041,244.0609,2713.0
2024-11-01 14:00:00,245.01,245.34,245.0,245.25,2372.0,243.9613,244.2899,243.9513,244.2003,2372.0
2024-11-01 14:05:00,245.37,245.37,244.72,244.77,6939.0,244.3198,244.3198,243.6725,243.7223,6939.0
2024-11-01 14:10:00,244.69,244.88,244.69,244.84,1400.0,243.6427,243.8319,243.6427,243.792,1400.0
2024-11-01 14:15:00,244.99,245.2,244.84,244.98,3072.0,243.9414,244.1505,243.792,243.9314,3072.0
2024-11-01 14:20:00,244.94,245.34,244.62,245.34,4284.0,243.8916,244.2899,243.573,244.2899,4284.0
2024-11-01 14:25:00,245.16,245.3,245.08,245.08,1983.0,244.1107,244.2501,244.031,244.031,1983.0
2024-11-01 14:30:00,244.94,245.21,244.94,245.21,1100.0,243.8916,244.1604,243.8916,244.1604,1100.0
2024-11-01 14:35:00,245.32,245.32,245.09,245.19,1362.0,244.27,244.27,244.041,244.1405,1362.0
2024-11-01 14:40:00,245.14,245.19,244.9,245.03,1971.0,244.0907,244.1405,243.8518,243.9812,1971.0
2024-11-01 14:45:00,245.05,245.24,244.93,244.97,4717.0,244.0011,244.1903,243.8816,243.9215,4717.0
2024-11-01 14:50:00,245.06,245.2,245.01,245.01,5129.0,244.0111,244.1505,243.9613,243.9613,5129.0
2024-11-01 14:55:00,244.99,245.14,244.88,245.06,2382.0,243.9414,244.0907,243.8319,244.0111,2382.0
2024-11-01 15:00:00,245.1,245.11,244.82,244.87,1789.0,244.0509,244.0609,243.7721,243.8219,1789.0
2024-11-01 15:05:00,245.04,245.71,245.03,245.68,6190.0,243.9912,244.6583,243.9812,244.6284,6190.0
2024-11-01 15:10:00,245.68,245.9,245.6,245.87,9882.0,244.6284,244.8475,244.5488,244.8176,9882.0
2024-11-01 15:15:00,245.62,245.66,245.57,245.66,500.0,244.5687,244.6085,244.5189,244.6085,500.0
2024-11-01 15:20:00,245.66,245.7,245.51,245.63,6329.0,244.6085,244.6484,244.4592,244.5787,6329.0
2024-11-01 15:25:00,245.58,245.64,245.52,245.52,1838.0,244.5289,244.5886,244.4691,244.4691,1838.0
2024-11-01 15:30:00,245.1,245.24,245.1,245.22,400.0,244.0509,244.1903,244.0509,244.1704,400.0
2024-11-01 15:35:00,245.14,245.24,245.0,245.24,2572.0,244.0907,244.1903,243.9513,244.1903,2572.0
2024-11-01 15:40:00,245.18,245.49,245.12,245.25,6900.0,244.1306,244.4393,244.0708,244.2003,6900.0
2024-11-01 15:45:00,245.25,245.26,244.61,244.63,3344.0,244.2003,244.2102,243.563,243.5829,3344.0
2024-11-01 15:50:00,244.61,244.69,244.03,244.58,21613.0,243.563,243.6427,242.9855,243.5331,21613.0
2024-11-01 15:55:00,244.59,244.81,244.41,244.81,25920.0,243.5431,243.7622,243.3639,243.7622,25920.0
2024-11-04 09:30:00,245.38,245.97,244.3,244.47,20664.0,244.3297,244.9172,243.2543,243.4236,20664.0
2024-11-04 09:35:00,244.44,244.55,243.49,244.5,35698.0,243.3937,243.5033,242.4478,243.4535,35698.0
2024-11-04 09:40:00,244.36,246.1,244.31,246.04,13379.0,243.3141,245.0466,243.2643,244.9869,13379.0
2024-11-04 09:45:00,245.97,246.17,245.19,245.56,11557.0,244.9172,245.1163,244.1405,244.509,11557.0
2024-11-04 09:50:00,245.62,245.66,244.98,245.27,4948.0,244.5687,244.6085,243.9314,244.2202,4948.0
2024-11-04 09:55:00,245.49,245.52,244.87,245.47,4300.0,244.4393,244.4691,243.8219,244.4193,4300.0
2024-11-04 10:00:00,245.45,245.5,244.87,245.03,5000.0,244.3994,244.4492,243.8219,243.9812,5000.0
2024-11-04 10:05:00,245.23,245.42,244.94,244.99,1893.0,244.1804,244.3696,243.8916,243.9414,1893.0
2024-11-04 10:10:00,245.05,245.24,244.67,244.68,4979.0,244.0011,244.1903,243.6228,243.6327,4979.0
2024-11-04 10:15:00,244.89,245.82,244.89,245.79,5051.0,243.8418,244.7678,243.8418,244.738,5051.0
2024-11-04 10:20:00,245.78,246.45,245.5,246.45,11233.0,244.728,245.3951,244.4492,245.3951,11233.0
2024-11-04 10:25:00,246.45,246.5,246.07,246.26,5700.0,245.3951,245.4449,245.0168,245.206,5700.0
2024-11-04 10:30:00,246.22,246.47,246.1,246.26,3503.0,245.1661,245.4151,245.0466,245.206,3503.0
2024-11-04 10:35:00,246.32,246.66,246.13,246.13,2914.0,245.2657,245.6042,245.0765,245.0765,2914.0
2024-11-04 10:40:00,246.06,246.47,245.88,246.47,2400.0,245.0068,245.4151,244.8276,245.4151,2400.0
2024-11-04 10:45:00,246.36,246.37,246.12,246.34,2803.0,245.3055,245.3155,245.0666,245.2856,2803.0
2024-11-04 10:50:00,246.47,246.47,246.23,246.44,2593.0,245.4151,245.4151,245.1761,245.3852,2593.0
2024-11-04 10:55:00,246.34,246.4,246.08,246.2,5265.0,245.2856,245.3454,245.0267,245.1462,5265.0
2024-11-04 11:00:00,246.25,246.78,246.25,246.6,13780.0,245.196,245.7237,245.196,245.5445,13780.0
2024-11-04 11:05:00,246.57,247.04,246.57,246.9,7140.0,245.5146,245.9826,245.5146,245.8432,7140.0
2024-11-04 11:10:00,246.94,247.48,246.94,247.3,12555.0,245.883,246.4207,245.883,246.2415,12555.0
2024-11-04 11:15:00,247.29,247.31,246.78,246.96,7519.0,246.2315,246.2515,245.7237,245.903,7519.0
2024-11-04 11:20:00,246.98,247.07,246.57,246.62,6700.0,245.9229,246.0125,245.5146,245.5644,6700.0
2024-11-04 11:25:00,246.61,246.86,246.58,246.74,6875.0,245.5545,245.8034,245.5246,245.6839,6875.0
2024-11-04 11:30:00,246.71,246.73,246.3,246.32,6328.0,245.654,245.6739,245.2458,245.2657,6328.0
2024-11-04 11:35:00,246.33,246.43,245.99,245.99,6426.0,245.2757,245.3752,244.9371,244.9371,6426.0
2024-11-04 11:40:00,245.91,246.0,245.6,245.77,5152.0,244.8575,244.9471,244.5488,244.7181,5152.0
2024-11-04 11:45:00,245.78,245.89,245.5,245.62,4498.0,244.728,244.8375,244.4492,244.5687,4498.0
2024-11-04 11:50:00,245.52,245.56,245.31,245.36,3426.0,244.4691,244.509,244.26,244.3098,3426.0
2024-11-04 11:55:00,245.34,245.52,244.97,245.3,5651.0,244.2899,244.4691,243.9215,244.2501,5651.0
2024-11-04 12:00:00,245.29,245.44,245.09,245.09,2226.0,244.2401,244.3895,244.041,244.041,2226.0
2024-11-04 12:05:00,244.95,244.95,244.44,244.58,3500.0,243.9016,243.9016,243.3937,243.5331,3500.0
2024-11-04 12:10:00,244.61,245.03,244.51,244.84,7578.0,243.563,243.9812,243.4634,243.792,7578.0
2024-11-04 12:15:00,244.88,244.93,244.61,244.67,3682.0,243.8319,243.8816,243.563,243.6228,3682.0
2024-11-04 12:20:00,244.75,245.38,244.72,245.35,5143.0,243.7024,244.3297,243.6725,244.2998,5143.0
2024-11-04 12:25:00,245.49,245.65,245.41,245.65,4755.0,244.4393,244.5986,244.3596,244.5986,4755.0
2024-11-04 12:30:00,245.67,245.78,245.48,245.67,6818.0,244.6185,244.728,244.4293,244.6185,6818.0
2024-11-04 12:35:00,245.76,245.89,245.62,245.62,3300.0,244.7081,244.8375,244.5687,244.5687,3300.0
2024-11-04 12:40:00,245.64,245.65,245.35,245.58,2800.0,244.5886,244.5986,244.2998,244.5289,2800.0
2024-11-04 12:45:00,245.6,245.78,245.55,245.77,3500.0,244.5488,244.728,244.499,244.7181,3500.0
2024-11-04 12:50:00,245.93,245.93,245.69,245.71,3602.0,244.8774,244.8774,244.6384,244.6583,3602.0
2024-11-04 12:55:00,245.69,245.78,245.64,245.64,3186.0,244.6384,244.728,244.5886,244.5886,3186.0
2024-11-04 13:00:00,245.58,245.87,245.43,245.52,5517.0,244.5289,244.8176,244.3795,244.4691,5517.0
2024-11-04 13:05:00,245.52,245.55,244.93,245.08,7166.0,244.4691,244.499,243.8816,244.031,7166.0
2024-11-04 13:10:00,245.13,245.85,245.09,245.66,3200.0,244.0808,244.7977,244.041,244.6085,3200.0
2024-11-04 13:15:00,245.68,245.91,245.56,245.61,7010.0,244.6284,244.8575,244.509,244.5587,7010.0
2024-11-04 13:20:00,245.65,246.1,245.55,246.0,7572.0,244.5986,245.0466,244.499,244.9471,7572.0
2024-11-04 13:25:00,245.92,245.92,245.6,245.65,7436.0,244.8674,244.8674,244.5488,244.5986,7436.0
2024-11-04 13:30:00,245.64,245.81,245.57,245.71,4440.0,244.5886,244.7579,244.5189,244.6583,4440.0
2024-11-04 13:35:00,245.76,245.93,245.65,245.87,5103.0,244.7081,244.8774,244.5986,244.8176,5103.0
2024-11-04 13:40:00,245.87,246.1,245.84,246.1,4746.0,244.8176,245.0466,244.7878,245.0466,4746.0
2024-11-04 13:45:00,246.18,246.32,246.14,246.17,4781.0,245.1263,245.2657,245.0865,245.1163,4781.0
2024-11-04 13:50:00,246.22,246.24,246.05,246.05,4140.0,245.1661,245.186,244.9969,244.9969,4140.0
2024-11-04 13:55:00,246.04,246.13,245.9,245.9,5032.0,244.9869,245.0765,244.8475,244.8475,5032.0
2024-11-04 14:00:00,245.94,246.03,245.83,245.87,4502.0,244.8873,244.9769,244.7778,244.8176,4502.0
2024-11-04 14:05:00,246.05,246.17,245.98,245.99,1989.0,244.9969,245.1163,244.9272,244.9371,1989.0
2024-11-04 14:10:00,246.0,246.13,245.97,246.11,1500.0,244.9471,245.0765,244.9172,245.0566,1500.0
2024-11-04 14:15:00,246.12,246.14,245.92,246.0,4156.0,245.0666,245.0865,244.8674,244.9471,4156.0
2024-11-04 14:20:00,245.98,246.05,245.82,245.82,3100.0,244.9272,244.9969,244.7678,244.7678,3100.0
2024-11-04 14:25:00,245.85,245.91,245.57,245.61,7081.0,244.7977,244.8575,244.5189,244.5587,7081.0
2024-11-04 14:30:00,245.51,245.95,245.43,245.88,5927.0,244.4592,244.8973,244.3795,244.8276,5927.0
2024-11-04 14:35:00,245.9,245.99,245.78,245.96,4700.0,244.8475,244.9371,244.728,244.9072,4700.0
2024-11-04 14:40:00,245.94,246.03,245.75,245.79,4795.0,244.8873,244.9769,244.6981,244.738,4795.0
2024-11-04 14:45:00,245.8,245.81,245.59,245.74,4193.0,244.7479,244.7579,244.5388,244.6882,4193.0
2024-11-04 14:50:00,245.74,245.83,245.69,245.73,5404.0,244.6882,244.7778,244.6384,244.6782,5404.0
2024-11-04 14:55:00,245.74,245.85,245.66,245.68,4904.0,244.6882,244.7977,244.6085,244.6284,4904.0
2024-11-04 15:00:00,245.68,245.68,245.4,245.44,3480.0,244.6284,244.6284,244.3496,244.3895,3480.0
2024-11-04 15:05:00,245.4,245.71,245.4,245.64,9451.0,244.3496,244.6583,244.3496,244.5886,9451.0
2024-11-04 15:10:00,245.63,245.69,245.51,245.51,10150.0,244.5787,244.6384,244.4592,244.4592,10150.0
2024-11-04 15:15:00,245.49,245.63,245.33,245.61,5200.0,244.4393,244.5787,244.2799,244.5587,5200.0
2024-11-04 15:20:00,245.63,245.65,245.44,245.59,8016.0,244.5787,244.5986,244.3895,244.5388,8016.0
2024-11-04 15:25:00,245.63,245.71,245.36,245.37,9923.0,244.5787,244.6583,244.3098,244.3198,9923.0
2024-11-04 15:30:00,245.33,245.33,244.97,245.1,8040.0,244.2799,244.2799,243.9215,244.0509,8040.0
2024-11-04 15:35:00,244.92,245.0,244.59,244.66,10964.0,243.8717,243.9513,243.5431,243.6128,10964.0
2024-11-04 15:40:00,244.76,245.09,244.76,244.96,7579.0,243.7124,244.041,243.7124,243.9115,7579.0
2024-11-04 15:45:00,244.95,244.99,244.66,244.77,9392.0,243.9016,243.9414,243.6128,243.7223,9392.0
2024-11-04 15:50:00,244.8,244.8,244.41,244.53,16964.0,243.7522,243.7522,243.3639,243.4834,16964.0
2024-11-04 15:55:00,244.57,244.57,243.97,244.26,37345.0,243.5232,243.5232,242.9258,243.2145,37345.0
2024-11-05 09:30:00,245.32,246.77,245.12,246.64,12249.0,244.27,245.7138,244.0708,245.5843,12249.0
2024-11-05 09:35:00,246.78,246.97,246.16,246.79,4641.0,245.7237,245.9129,245.1064,245.7337,4641.0
2024-11-05 09:40:00,246.82,247.09,246.46,246.92,8300.0,245.7636,246.0324,245.4051,245.8631,8300.0
2024-11-05 09:45:00,246.9,247.78,246.8,247.75,9581.0,245.8432,246.7194,245.7436,246.6896,9581.0
2024-11-05 09:50:00,247.81,248.0,247.44,247.87,5221.0,246.7493,246.9385,246.3809,246.8091,5221.0
2024-11-05 09:55:00,247.97,248.4,247.76,248.05,12871.0,246.9086,247.3368,246.6995,246.9883,12871.0
2024-11-05 10:00:00,248.07,248.7,248.06,248.34,8878.0,247.0082,247.6355,246.9983,247.2771,8878.0
2024-11-05 10:05:00,248.3,248.4,247.74,247.79,7075.0,247.2372,247.3368,246.6796,246.7294,7075.0
2024-11-05 10:10:00,247.73,247.81,247.43,247.65,12892.0,246.6697,246.7493,246.3709,246.59,12892.0
2024-11-05 10:15:00,247.6,248.05,247.55,247.56,14048.0,246.5402,246.9883,246.4904,246.5004,14048.0
2024-11-05 10:20:00,247.7,248.24,247.7,248.21,12588.0,246.6398,247.1775,246.6398,247.1476,12588.0
2024-11-05 10:25:00,248.23,248.37,247.38,247.41,14304.0,247.1675,247.3069,246.3212,246.351,14304.0
2024-11-05 10:30:00,247.43,247.71,247.41,247.67,3250.0,246.3709,246.6497,246.351,246.6099,3250.0
2024-11-05 10:35:00,247.66,248.0,247.66,247.99,3344.0,246.6,246.9385,246.6,246.9286,3344.0
2024-11-05 10:40:00,247.95,248.11,247.95,247.96,800.0,246.8887,247.048,246.8887,246.8987,800.0
2024-11-05 10:45:00,248.21,248.5,248.21,248.28,2225.0,247.1476,247.4364,247.1476,247.2173,2225.0
2024-11-05 10:50:00,248.3,248.3,247.61,247.61,2309.0,247.2372,247.2372,246.5502,246.5502,2309.0
2024-11-05 10:55:00,247.36,247.57,247.22,247.54,12122.0,246.3012,246.5103,246.1618,246.4805,12122.0
2024-11-05 11:00:00,247.51,247.88,247.24,247.88,5435.0,246.4506,246.819,246.1818,246.819,5435.0
2024-11-05 11:05:00,247.77,248.1,247.73,248.09,2300.0,246.7095,247.0381,246.6697,247.0281,2300.0
2024-11-05 11:10:00,248.03,248.1,247.85,247.98,1400.0,246.9684,247.0381,246.7891,246.9186,1400.0
2024-11-05 11:15:00,248.08,248.13,247.99,248.05,5056.0,247.0182,247.068,246.9286,246.9883,5056.0
2024-11-05 11:20:00,248.09,248.4,248.07,248.4,4978.0,247.0281,247.3368,247.0082,247.3368,4978.0
2024-11-05 11:25:00,248.35,248.44,248.27,248.33,5715.0,247.287,247.3766,247.2074,247.2671,5715.0
2024-11-05 11:30:00,248.47,248.88,248.41,248.81,2703.0,247.4065,247.8147,247.3468,247.745,2703.0
2024-11-05 11:35:00,248.71,248.77,248.67,248.67,1000.0,247.6455,247.7052,247.6056,247.6056,1000.0
2024-11-05 11:40:00,248.67,248.67,248.26,248.26,600.0,247.6056,247.6056,247.1974,247.1974,600.0
2024-11-05 11:45:00,248.44,248.76,248.44,248.7,1000.0,247.3766,247.6953,247.3766,247.6355,1000.0
2024-11-05 11:50:00,248.54,248.88,248.54,248.88,900.0,247.4762,247.8147,247.4762,247.8147,900.0
2024-11-05 11:55:00,248.94,248.97,248.84,248.87,1290.0,247.8745,247.9044,247.7749,247.8048,1290.0
2024-11-05 12:00:00,248.88,248.88,248.61,248.7,2657.0,247.8147,247.8147,247.5459,247.6355,2657.0
2024-11-05 12:05:00,248.73,248.73,248.56,248.69,2700.0,247.6654,247.6654,247.4961,247.6256,2700.0
2024-11-05 12:10:00,248.77,248.89,248.55,248.89,6621.0,247.7052,247.8247,247.4862,247.8247,6621.0
2024-11-05 12:15:00,248.87,249.01,248.83,248.98,1400.0,247.8048,247.9442,247.765,247.9143,1400.0
2024-11-05 12:20:00,248.98,248.99,248.8,248.85,2700.0,247.9143,247.9243,247.7351,247.7849,2700.0
2024-11-05 12:25:00,248.88,248.88,248.51,248.51,1600.0,247.8147,247.8147,247.4463,247.4463,1600.0
2024-11-05 12:30:00,248.57,248.67,248.52,248.52,1120.0,247.5061,247.6056,247.4563,247.4563,1120.0
2024-11-05 12:35:00,248.42,248.61,248.22,248.27,2300.0,247.3567,247.5459,247.1576,247.2074,2300.0
2024-11-05 12:40:00,248.28,248.31,248.2,248.21,1750.0,247.2173,247.2472,247.1377,247.1476,1750.0
2024-11-05 12:45:00,248.39,248.59,248.39,248.52,2300.0,247.3268,247.526,247.3268,247.4563,2300.0
2024-11-05 12:50:00,248.67,248.67,248.49,248.49,1000.0,247.6056,247.6056,247.4264,247.4264,1000.0
2024-11-05 12:55:00,248.48,248.52,248.3,248.31,3589.0,247.4165,247.4563,247.2372,247.2472,3589.0
2024-11-05 13:00:00,248.31,248.64,248.17,248.51,6643.0,247.2472,247.5758,247.1078,247.4463,6643.0
2024-11-05 13:05:00,248.47,248.64,248.42,248.57,1200.0,247.4065,247.5758,247.3567,247.5061,1200.0
2024-11-05 13:10:00,248.59,248.61,248.11,248.19,1803.0,247.526,247.5459,247.048,247.1277,1803.0
2024-11-05 13:15:00,248.4,248.4,248.28,248.28,500.0,247.3368,247.3368,247.2173,247.2173,500.0
2024-11-05 13:20:00,248.16,248.24,248.01,248.03,1411.0,247.0978,247.1775,246.9485,246.9684,1411.0
2024-11-05 13:25:00,248.03,248.12,247.87,247.87,831.0,246.9684,247.058,246.8091,246.8091,831.0
2024-11-05 13:30:00,247.95,247.97,247.68,247.7,1400.0,246.8887,246.9086,246.6199,246.6398,1400.0
2024-11-05 13:35:00,247.69,247.69,247.13,247.36,2900.0,246.6298,246.6298,246.0722,246.3012,2900.0
2024-11-05 13:40:00,247.33,247.33,247.33,247.33,100.0,246.2714,246.2714,246.2714,246.2714,100.0
2024-11-05 13:45:00,247.45,247.48,247.45,247.47,300.0,246.3909,246.4207,246.3909,246.4108,300.0
2024-11-05 13:50:00,247.3,247.45,247.21,247.28,11261.0,246.2415,246.3909,246.1519,246.2216,11261.0
2024-11-05 13:55:00,247.32,247.33,247.09,247.22,1600.0,246.2614,246.2714,246.0324,246.1618,1600.0
2024-11-05 14:00:00,247.25,247.51,247.25,247.4,18630.0,246.1917,246.4506,246.1917,246.3411,18630.0
2024-11-05 14:05:00,247.37,247.56,247.3,247.56,2036.0,246.3112,246.5004,246.2415,246.5004,2036.0
2024-11-05 14:10:00,247.64,247.7,247.55,247.57,1981.0,246.58,246.6398,246.4904,246.5103,1981.0
2024-11-05 14:15:00,247.48,247.54,247.45,247.46,3900.0,246.4207,246.4805,246.3909,246.4008,3900.0
2024-11-05 14:20:00,247.48,247.59,247.35,247.59,2550.0,246.4207,246.5303,246.2913,246.5303,2550.0
2024-11-05 14:25:00,247.6,247.98,247.6,247.75,4495.0,246.5402,246.9186,246.5402,246.6896,4495.0
2024-11-05 14:30:00,247.71,247.83,247.67,247.78,2337.0,246.6497,246.7692,246.6099,246.7194,2337.0
2024-11-05 14:35:00,247.85,247.86,247.68,247.8,3544.0,246.7891,246.7991,246.6199,246.7394,3544.0
2024-11-05 14:40:00,247.8,247.86,247.63,247.74,1300.0,246.7394,246.7991,246.5701,246.6796,1300.0
2024-11-05 14:45:00,247.74,247.74,247.56,247.59,5893.0,246.6796,246.6796,246.5004,246.5303,5893.0
2024-11-05 14:50:00,247.4,247.41,247.09,247.09,3500.0,246.3411,246.351,246.0324,246.0324,3500.0
2024-11-05 14:55:00,247.12,247.12,246.88,246.99,6880.0,246.0623,246.0623,245.8233,245.9328,6880.0
2024-11-05 15:00:00,246.88,247.09,246.76,246.93,4683.0,245.8233,246.0324,245.7038,245.8731,4683.0
2024-11-05 15:05:00,247.06,247.51,247.06,247.51,1000.0,246.0025,246.4506,246.0025,246.4506,1000.0
2024-11-05 15:10:00,247.57,247.67,247.5,247.63,2800.0,246.5103,246.6099,246.4406,246.5701,2800.0
2024-11-05 15:15:00,247.56,247.97,247.52,247.96,16740.0,246.5004,246.9086,246.4606,246.8987,16740.0
2024-11-05 15:20:00,247.96,247.96,247.71,247.76,5095.0,246.8987,246.8987,246.6497,246.6995,5095.0
2024-11-05 15:25:00,247.74,247.89,247.67,247.89,1822.0,246.6796,246.829,246.6099,246.829,1822.0
2024-11-05 15:30:00,247.97,248.17,247.78,248.16,7657.0,246.9086,247.1078,246.7194,247.0978,7657.0
2024-11-05 15:35:00,248.14,248.25,248.02,248.02,4031.0,247.0779,247.1874,246.9584,246.9584,4031.0
2024-11-05 15:40:00,247.94,247.94,247.44,247.55,6676.0,246.8788,246.8788,246.3809,246.4904,6676.0
2024-11-05 15:45:00,247.6,247.84,247.32,247.8,11657.0,246.5402,246.7792,246.2614,246.7394,11657.0
2024-11-05 15:50:00,247.76,247.95,247.58,247.65,16180.0,246.6995,246.8887,246.5203,246.59,16180.0
2024-11-05 15:55:00,247.77,248.3,247.77,248.3,27924.0,246.7095,247.2372,246.7095,247.2372,27924.0
2024-11-06 09:30:00,252.29,253.15,252.02,252.14,22713.0,251.2101,252.0665,250.9413,251.0608,22713.0
2024-11-06 09:35:00,252.1,253.87,252.1,253.87,26617.0,251.021,252.7834,251.021,252.7834,26617.0
2024-11-06 09:40:00,253.7,253.88,252.81,252.88,32477.0,252.6141,252.7933,251.7279,251.7976,32477.0
2024-11-06 09:45:00,252.81,252.94,250.89,251.3,22347.0,251.7279,251.8574,249.8161,250.2244,22347.0
2024-11-06 09:50:00,251.08,251.37,250.36,250.8,23063.0,250.0053,250.2941,249.2884,249.7265,23063.0
2024-11-06 09:55:00,250.88,251.11,250.21,250.86,11911.0,249.8062,250.0352,249.139,249.7863,11911.0
2024-11-06 10:00:00,251.07,252.24,251.07,251.39,14667.0,249.9954,251.1604,249.9954,250.314,14667.0
2024-11-06 10:05:00,251.43,251.55,250.69,251.08,48023.0,250.3538,250.4733,249.617,250.0053,48023.0
2024-11-06 10:10:00,251.07,252.34,251.05,252.27,6849.0,249.9954,251.2599,249.9755,251.1902,6849.0
2024-11-06 10:15:00,252.19,252.81,252.01,252.64,6189.0,251.1106,251.7279,250.9313,251.5586,6189.0
2024-11-06 10:20:00,252.6,252.78,252.05,252.12,5367.0,251.5188,251.698,250.9712,251.0409,5367.0
2024-11-06 10:25:00,252.02,252.56,251.79,252.38,7818.0,250.9413,251.479,250.7123,251.2998,7818.0
2024-11-06 10:30:00,252.34,252.72,252.14,252.34,3131.0,251.2599,251.6383,251.0608,251.2599,3131.0
2024-11-06 10:35:00,252.17,252.35,251.41,251.43,5067.0,251.0907,251.2699,250.3339,250.3538,5067.0
2024-11-06 10:40:00,251.43,251.74,251.23,251.57,11488.0,250.3538,250.6625,250.1547,250.4932,11488.0
2024-11-06 10:45:00,251.64,252.0,251.42,251.95,10836.0,250.5629,250.9214,250.3439,250.8716,10836.0
2024-11-06 10:50:00,251.82,251.82,251.18,251.25,5773.0,250.7422,250.7422,250.1049,250.1746,5773.0
2024-11-06 10:55:00,251.45,251.68,251.28,251.68,3817.0,250.3737,250.6028,250.2045,250.6028,3817.0
2024-11-06 11:00:00,251.7,251.78,251.17,251.56,3525.0,250.6227,250.7023,250.0949,250.4833,3525.0
2024-11-06 11:05:00,251.6,251.92,251.39,251.55,5030.0,250.5231,250.8417,250.314,250.4733,5030.0
2024-11-06 11:10:00,251.76,252.15,251.76,252.15,8929.0,250.6824,251.0707,250.6824,251.0707,8929.0
2024-11-06 11:15:00,252.19,252.19,251.82,251.82,3745.0,251.1106,251.1106,250.7422,250.7422,3745.0
2024-11-06 11:20:00,251.63,251.8,251.36,251.8,6671.0,250.553,250.7222,250.2841,250.7222,6671.0
2024-11-06 11:25:00,251.8,252.25,251.77,252.11,3600.0,250.7222,251.1703,250.6924,251.0309,3600.0
2024-11-06 11:30:00,252.19,252.23,252.02,252.16,3973.0,251.1106,251.1504,250.9413,251.0807,3973.0
2024-11-06 11:35:00,252.19,252.5,252.19,252.5,1498.0,251.1106,251.4192,251.1106,251.4192,1498.0
2024-11-06 11:40:00,252.47,252.55,252.21,252.22,7188.0,251.3894,251.469,251.1305,251.1404,7188.0
2024-11-06 11:45:00,252.05,252.15,251.95,252.05,1376.0,250.9712,251.0707,250.8716,250.9712,1376.0
2024-11-06 11:50:00,252.25,252.41,252.21,252.32,7631.0,251.1703,251.3296,251.1305,251.24,7631.0
2024-11-06 11:55:00,252.43,252.52,252.37,252.49,5204.0,251.3495,251.4392,251.2898,251.4093,5204.0
2024-11-06 12:00:00,252.49,252.73,252.43,252.72,2241.0,251.4093,251.6483,251.3495,251.6383,2241.0
2024-11-06 12:05:00,252.6,252.72,252.47,252.68,1355.0,251.5188,251.6383,251.3894,251.5985,1355.0
2024-11-06 12:10:00,252.74,252.94,252.74,252.94,4018.0,251.6582,251.8574,251.6582,251.8574,4018.0
2024-11-06 12:15:00,252.86,252.86,252.59,252.8,6504.0,251.7777,251.7777,251.5089,251.718,6504.0
2024-11-06 12:20:00,252.74,252.74,252.59,252.62,2400.0,251.6582,251.6582,251.5089,251.5387,2400.0
2024-11-06 12:25:00,252.53,252.78,252.46,252.72,2941.0,251.4491,251.698,251.3794,251.6383,2941.0
2024-11-06 12:30:00,252.7,252.7,252.47,252.63,2708.0,251.6184,251.6184,251.3894,251.5487,2708.0
2024-11-06 12:35:00,252.83,252.86,252.76,252.76,500.0,251.7478,251.7777,251.6781,251.6781,500.0
2024-11-06 12:40:00,252.76,253.12,252.76,253.12,8407.0,251.6781,252.0366,251.6781,252.0366,8407.0
2024-11-06 12:45:00,253.14,253.26,252.82,253.22,4567.0,252.0565,252.176,251.7379,252.1362,4567.0
2024-11-06 12:50:00,253.26,253.27,253.01,253.23,2783.0,252.176,252.186,251.9271,252.1461,2783.0
2024-11-06 12:55:00,253.3,253.43,253.3,253.32,2697.0,252.2158,252.3453,252.2158,252.2357,2697.0
2024-11-06 13:00:00,253.37,253.91,253.31,253.85,13118.0,252.2855,252.8232,252.2258,252.7635,13118.0
2024-11-06 13:05:00,253.82,254.21,253.74,254.2,6976.0,252.7336,253.1219,252.6539,253.112,6976.0
2024-11-06 13:10:00,254.2,254.23,253.93,254.15,13387.0,253.112,253.1418,252.8431,253.0622,13387.0
2024-11-06 13:15:00,254.04,254.15,253.84,254.11,5032.0,252.9527,253.0622,252.7535,253.0224,5032.0
2024-11-06 13:20:00,254.11,254.15,253.83,254.15,3698.0,253.0224,253.0622,252.7436,253.0622,3698.0
2024-11-06 13:25:00,254.2,254.48,254.13,254.44,10646.0,253.112,253.3908,253.0423,253.3509,10646.0
2024-11-06 13:30:00,254.5,254.58,254.24,254.3,7891.0,253.4107,253.4903,253.1518,253.2115,7891.0
2024-11-06 13:35:00,254.33,254.61,254.33,254.54,5774.0,253.2414,253.5202,253.2414,253.4505,5774.0
2024-11-06 13:40:00,254.56,254.88,254.43,254.65,7980.0,253.4704,253.7891,253.341,253.56,7980.0
2024-11-06 13:45:00,254.58,254.76,254.56,254.76,4825.0,253.4903,253.6696,253.4704,253.6696,4825.0
2024-11-06 13:50:00,254.74,254.8,254.18,254.41,5129.0,253.6497,253.7094,253.0921,253.3211,5129.0
2024-11-06 13:55:00,254.46,254.6,254.3,254.6,5652.0,253.3709,253.5103,253.2115,253.5103,5652.0
2024-11-06 14:00:00,254.63,254.97,254.62,254.82,6661.0,253.5401,253.8787,253.5302,253.7293,6661.0
2024-11-06 14:05:00,254.79,254.84,254.45,254.71,8688.0,253.6994,253.7492,253.3609,253.6198,8688.0
2024-11-06 14:10:00,254.61,254.62,254.33,254.62,8326.0,253.5202,253.5302,253.2414,253.5302,8326.0
2024-11-06 14:15:00,254.53,254.54,254.26,254.26,1447.0,253.4406,253.4505,253.1717,253.1717,1447.0
2024-11-06 14:20:00,254.42,254.65,254.42,254.61,3153.0,253.331,253.56,253.331,253.5202,3153.0
2024-11-06 14:25:00,254.61,255.0,254.61,254.98,4151.0,253.5202,253.9085,253.5202,253.8886,4151.0
2024-11-06 14:30:00,254.97,255.03,254.84,254.91,6602.0,253.8787,253.9384,253.7492,253.8189,6602.0
2024-11-06 14:35:00,254.9,255.08,254.84,254.86,4800.0,253.809,253.9882,253.7492,253.7691,4800.0
2024-11-06 14:40:00,254.89,255.02,254.83,254.92,2864.0,253.799,253.9285,253.7393,253.8289,2864.0
2024-11-06 14:45:00,255.1,255.18,254.97,255.18,2643.0,254.0081,254.0878,253.8787,254.0878,2643.0
2024-11-06 14:50:00,255.09,255.13,254.99,255.0,2700.0,253.9982,254.038,253.8986,253.9085,2700.0
2024-11-06 14:55:00,255.03,255.12,254.9,255.12,13914.0,253.9384,254.028,253.809,254.028,13914.0
2024-11-06 15:00:00,255.0,255.05,254.85,254.87,1900.0,253.9085,253.9583,253.7592,253.7791,1900.0
2024-11-06 15:05:00,254.86,255.25,254.86,255.18,7184.0,253.7691,254.1575,253.7691,254.0878,7184.0
2024-11-06 15:10:00,255.23,255.43,255.14,255.43,3100.0,254.1376,254.3367,254.0479,254.3367,3100.0
2024-11-06 15:15:00,255.36,255.38,255.1,255.32,2557.0,254.267,254.2869,254.0081,254.2272,2557.0
2024-11-06 15:20:00,255.19,255.31,254.87,254.99,6404.0,254.0977,254.2172,253.7791,253.8986,6404.0
2024-11-06 15:25:00,255.03,255.46,255.03,255.46,2911.0,253.9384,254.3666,253.9384,254.3666,2911.0
2024-11-06 15:30:00,255.32,255.52,255.26,255.26,2025.0,254.2272,254.4263,254.1674,254.1674,2025.0
2024-11-06 15:35:00,255.3,255.3,255.13,255.14,4500.0,254.2073,254.2073,254.038,254.0479,4500.0
2024-11-06 15:40:00,255.13,255.55,255.07,255.51,7200.0,254.038,254.4562,253.9782,254.4164,7200.0
2024-11-06 15:45:00,255.55,255.69,255.47,255.65,6511.0,254.4562,254.5956,254.3765,254.5558,6511.0
2024-11-06 15:50:00,255.61,255.61,254.63,254.66,26176.0,254.5159,254.5159,253.5401,253.57,26176.0
2024-11-06 15:55:00,254.86,255.0,254.64,254.8,32958.0,253.7691,253.9085,253.5501,253.7094,32958.0
2024-11-07 09:30:00,258.35,259.27,258.15,258.84,19881.0,257.2442,258.1603,257.0451,257.7321,19881.0
2024-11-07 09:35:00,258.64,258.97,258.38,258.91,21564.0,257.533,257.8616,257.2741,257.8018,21564.0
2024-11-07 09:40:00,258.95,259.66,258.62,259.27,16424.0,257.8416,258.5486,257.5131,258.1603,16424.0
2024-11-07 09:45:00,259.19,259.19,258.59,258.77,10196.0,258.0806,258.0806,257.4832,257.6624,10196.0
2024-11-07 09:50:00,258.65,259.42,258.54,259.42,8230.0,257.5429,258.3096,257.4334,258.3096,8230.0
2024-11-07 09:55:00,259.49,260.34,259.43,260.33,14148.0,258.3793,259.2257,258.3196,259.2157,14148.0
2024-11-07 10:00:00,260.25,260.38,259.97,260.38,7367.0,259.1361,259.2655,258.8573,259.2655,7367.0
2024-11-07 10:05:00,260.4,260.59,260.09,260.29,6749.0,259.2854,259.4746,258.9768,259.1759,6749.0
2024-11-07 10:10:00,260.01,260.71,260.0,260.41,8805.0,258.8971,259.5941,258.8871,259.2954,8805.0
2024-11-07 10:15:00,260.23,260.25,260.0,260.12,4179.0,259.1162,259.1361,258.8871,259.0066,4179.0
2024-11-07 10:20:00,260.19,260.21,259.75,259.98,3938.0,259.0763,259.0962,258.6382,258.8672,3938.0
2024-11-07 10:25:00,259.97,260.05,259.6,259.95,8078.0,258.8573,258.9369,258.4889,258.8374,8078.0
2024-11-07 10:30:00,259.88,259.92,259.51,259.51,3744.0,258.7677,258.8075,258.3992,258.3992,3744.0
2024-11-07 10:35:00,259.45,260.13,259.41,259.57,6374.0,258.3395,259.0166,258.2997,258.459,6374.0
2024-11-07 10:40:00,259.34,259.67,259.22,259.61,6541.0,258.23,258.5586,258.1105,258.4988,6541.0
2024-11-07 10:45:00,259.65,260.04,259.65,260.02,3181.0,258.5386,258.927,258.5386,258.9071,3181.0
2024-11-07 10:50:00,260.01,260.21,259.8,260.05,9809.0,258.8971,259.0962,258.688,258.9369,9809.0
2024-11-07 10:55:00,260.07,260.45,260.01,260.15,6311.0,258.9568,259.3352,258.8971,259.0365,6311.0
2024-11-07 11:00:00,260.09,260.16,259.44,259.67,6165.0,258.9768,259.0465,258.3295,258.5586,6165.0
2024-11-07 11:05:00,259.41,259.72,259.3,259.6,2058.0,258.2997,258.6083,258.1901,258.4889,2058.0
2024-11-07 11:10:00,259.51,259.59,259.31,259.41,2617.0,258.3992,258.4789,258.2001,258.2997,2617.0
2024-11-07 11:15:00,259.53,259.78,259.53,259.78,1382.0,258.4192,258.6681,258.4192,258.6681,1382.0
2024-11-07 11:20:00,259.76,259.85,259.63,259.83,700.0,258.6482,258.7378,258.5187,258.7179,700.0
2024-11-07 11:25:00,259.85,259.98,259.78,259.95,1500.0,258.7378,258.8672,258.6681,258.8374,1500.0
2024-11-07 11:30:00,259.92,260.11,259.86,260.04,2200.0,258.8075,258.9967,258.7477,258.927,2200.0
2024-11-07 11:35:00,259.99,259.99,259.77,259.91,1700.0,258.8772,258.8772,258.6581,258.7975,1700.0
2024-11-07 11:40:00,260.02,260.12,259.99,259.99,700.0,258.9071,259.0066,258.8772,258.8772,700.0
2024-11-07 11:45:00,260.07,260.29,260.07,260.29,1700.0,258.9568,259.1759,258.9568,259.1759,1700.0
2024-11-07 11:50:00,260.39,260.52,260.34,260.52,2060.0,259.2755,259.4049,259.2257,259.4049,2060.0
2024-11-07 11:55:00,260.5,260.56,260.45,260.45,1500.0,259.385,259.4447,259.3352,259.3352,1500.0
2024-11-07 12:00:00,260.33,260.33,259.97,260.05,1900.0,259.2157,259.2157,258.8573,258.9369,1900.0
2024-11-07 12:05:00,260.15,260.15,260.01,260.1,1361.0,259.0365,259.0365,258.8971,258.9867,1361.0
2024-11-07 12:10:00,260.19,260.28,260.19,260.28,318.0,259.0763,259.1659,259.0763,259.1659,318.0
2024-11-07 12:15:00,260.16,260.35,260.03,260.32,2744.0,259.0465,259.2356,258.917,259.2058,2744.0
2024-11-07 12:20:00,260.34,260.51,260.3,260.45,3300.0,259.2257,259.395,259.1859,259.3352,3300.0
2024-11-07 12:25:00,260.4,260.45,260.25,260.45,3695.0,259.2854,259.3352,259.1361,259.3352,3695.0
2024-11-07 12:30:00,260.45,260.58,260.23,260.23,2200.0,259.3352,259.4647,259.1162,259.1162,2200.0
2024-11-07 12:35:00,260.2,260.64,260.2,260.55,2606.0,259.0863,259.5244,259.0863,259.4348,2606.0
2024-11-07 12:40:00,260.42,260.5,260.36,260.5,1100.0,259.3053,259.385,259.2456,259.385,1100.0
2024-11-07 12:45:00,260.54,260.64,260.49,260.51,1424.0,259.4248,259.5244,259.375,259.395,1424.0
2024-11-07 12:50:00,260.51,260.57,260.45,260.56,1400.0,259.395,259.4547,259.3352,259.4447,1400.0
2024-11-07 12:55:00,260.58,260.77,260.58,260.77,1877.0,259.4647,259.6538,259.4647,259.6538,1877.0
2024-11-07 13:00:00,260.78,260.78,260.55,260.68,2200.0,259.6638,259.6638,259.4348,259.5642,2200.0
2024-11-07 13:05:00,260.56,260.62,260.21,260.25,2156.0,259.4447,259.5045,259.0962,259.1361,2156.0
2024-11-07 13:10:00,260.23,260.36,260.02,260.25,1691.0,259.1162,259.2456,258.9071,259.1361,1691.0
2024-11-07 13:15:00,260.2,260.2,260.2,260.2,100.0,259.0863,259.0863,259.0863,259.0863,100.0
2024-11-07 13:20:00,260.32,260.4,260.31,260.34,600.0,259.2058,259.2854,259.1958,259.2257,600.0
2024-11-07 13:25:00,260.34,260.35,260.3,260.3,400.0,259.2257,259.2356,259.1859,259.1859,400.0
2024-11-07 13:30:00,260.12,260.21,260.1,260.19,2293.0,259.0066,259.0962,258.9867,259.0763,2293.0
2024-11-07 13:35:00,260.12,260.3,260.12,260.28,4070.0,259.0066,259.1859,259.0066,259.1659,4070.0
2024-11-07 13:40:00,260.2,260.2,259.97,260.08,2248.0,259.0863,259.0863,258.8573,258.9668,2248.0
2024-11-07 13:45:00,260.05,260.12,260.0,260.12,900.0,258.9369,259.0066,258.8871,259.0066,900.0
2024-11-07 13:50:00,260.3,260.44,260.3,260.44,700.0,259.1859,259.3253,259.1859,259.3253,700.0
2024-11-07 13:55:00,260.35,260.35,260.22,260.33,405.0,259.2356,259.2356,259.1062,259.2157,405.0
2024-11-07 14:00:00,260.48,260.68,260.07,260.41,3552.0,259.3651,259.5642,258.9568,259.2954,3552.0
2024-11-07 14:05:00,260.47,260.66,260.41,260.65,4696.0,259.3551,259.5443,259.2954,259.5344,4696.0
2024-11-07 14:10:00,260.64,260.64,260.19,260.19,2200.0,259.5244,259.5244,259.0763,259.0763,2200.0
2024-11-07 14:15:00,260.32,260.48,260.23,260.23,600.0,259.2058,259.3651,259.1162,259.1162,600.0
2024-11-07 14:20:00,260.28,260.29,259.87,260.11,6007.0,259.1659,259.1759,258.7577,258.9967,6007.0
2024-11-07 14:25:00,260.04,260.24,260.04,260.19,4826.0,258.927,259.1261,258.927,259.0763,4826.0
2024-11-07 14:30:00,260.24,260.5,260.21,260.38,4745.0,259.1261,259.385,259.0962,259.2655,4745.0
2024-11-07 14:35:00,260.42,260.6,260.39,260.46,5500.0,259.3053,259.4846,259.2755,259.3452,5500.0
2024-11-07 14:40:00,260.42,260.42,259.72,260.33,6303.0,259.3053,259.3053,258.6083,259.2157,6303.0
2024-11-07 14:45:00,260.22,260.8,260.09,260.8,7721.0,259.1062,259.6837,258.9768,259.6837,7721.0
2024-11-07 14:50:00,260.75,260.8,260.24,260.32,2520.0,259.6339,259.6837,259.1261,259.2058,2520.0
2024-11-07 14:55:00,260.31,260.77,260.31,260.77,2902.0,259.1958,259.6538,259.1958,259.6538,2902.0
2024-11-07 15:00:00,260.79,260.79,260.46,260.58,4736.0,259.6738,259.6738,259.3452,259.4647,4736.0
2024-11-07 15:05:00,260.47,260.69,260.42,260.52,2700.0,259.3551,259.5742,259.3053,259.4049,2700.0
2024-11-07 15:10:00,260.67,260.75,260.4,260.62,6472.0,259.5543,259.6339,259.2854,259.5045,6472.0
2024-11-07 15:15:00,260.62,260.83,260.62,260.65,5436.0,259.5045,259.7136,259.5045,259.5344,5436.0
2024-11-07 15:20:00,260.59,260.79,260.51,260.71,5465.0,259.4746,259.6738,259.395,259.5941,5465.0
2024-11-07 15:25:00,260.66,260.8,260.58,260.58,4209.0,259.5443,259.6837,259.4647,259.4647,4209.0
2024-11-07 15:30:00,260.61,260.93,260.61,260.82,6251.0,259.4945,259.8132,259.4945,259.7036,6251.0
2024-11-07 15:35:00,260.8,260.86,260.53,260.56,8181.0,259.6837,259.7435,259.4149,259.4447,8181.0
2024-11-07 15:40:00,260.65,260.89,260.65,260.85,7160.0,259.5344,259.7733,259.5344,259.7335,7160.0
2024-11-07 15:45:00,260.81,261.08,260.8,260.88,6433.0,259.6937,259.9625,259.6837,259.7634,6433.0
2024-11-07 15:50:00,260.84,261.0,260.72,260.91,38765.0,259.7235,259.8829,259.6041,259.7932,38765.0
2024-11-07 15:55:00,260.98,261.11,260.77,261.03,31586.0,259.863,259.9924,259.6538,259.9127,31586.0
2024-11-08 09:30:00,260.5,261.78,260.5,261.16,13291.0,259.385,260.6595,259.385,260.0422,13291.0
2024-11-08 09:35:00,261.06,261.88,261.02,261.19,11602.0,259.9426,260.7591,259.9028,260.0721,11602.0
2024-11-08 09:40:00,261.15,261.18,259.92,259.95,10180.0,260.0322,260.0621,258.8075,258.8374,10180.0
2024-11-08 09:45:00,259.9,260.6,259.85,260.27,8063.0,258.7876,259.4846,258.7378,259.156,8063.0
2024-11-08 09:50:00,260.24,260.54,260.08,260.28,5601.0,259.1261,259.4248,258.9668,259.1659,5601.0
2024-11-08 09:55:00,260.42,260.48,259.88,260.03,6790.0,259.3053,259.3651,258.7677,258.917,6790.0
2024-11-08 10:00:00,260.02,260.53,258.89,258.94,14522.0,258.9071,259.4149,257.7819,257.8317,14522.0
2024-11-08 10:05:00,258.93,259.07,258.48,258.63,13288.0,257.8217,257.9611,257.3737,257.523,13288.0
2024-11-08 10:10:00,258.52,258.66,258.07,258.13,9928.0,257.4135,257.5529,256.9654,257.0251,9928.0
2024-11-08 10:15:00,258.08,258.92,257.95,258.9,5978.0,256.9754,257.8118,256.8459,257.7919,5978.0
2024-11-08 10:20:00,258.84,259.07,258.59,258.8,5641.0,257.7321,257.9611,257.4832,257.6923,5641.0
2024-11-08 10:25:00,258.83,259.5,258.79,259.35,6183.0,257.7222,258.3893,257.6823,258.2399,6183.0
2024-11-08 10:30:00,259.39,259.82,259.33,259.58,2485.0,258.2798,258.7079,258.22,258.4689,2485.0
2024-11-08 10:35:00,259.61,259.62,258.94,259.04,2700.0,258.4988,258.5088,257.8317,257.9313,2700.0
2024-11-08 10:40:00,258.96,259.28,258.95,259.05,1899.0,257.8516,258.1702,257.8416,257.9412,1899.0
2024-11-08 10:45:00,259.07,259.31,259.06,259.29,3325.0,257.9611,258.2001,257.9512,258.1802,3325.0
2024-11-08 10:50:00,259.36,259.57,259.26,259.51,1600.0,258.2499,258.459,258.1503,258.3992,1600.0
2024-11-08 10:55:00,259.55,259.63,259.43,259.63,1997.0,258.4391,258.5187,258.3196,258.5187,1997.0
2024-11-08 11:00:00,259.43,259.48,259.03,259.03,2100.0,258.3196,258.3694,257.9213,257.9213,2100.0
2024-11-08 11:05:00,259.4,259.57,259.35,259.57,900.0,258.2897,258.459,258.2399,258.459,900.0
2024-11-08 11:10:00,259.61,259.74,259.61,259.73,9603.0,258.4988,258.6283,258.4988,258.6183,9603.0
2024-11-08 11:15:00,259.51,259.6,259.37,259.38,6561.0,258.3992,258.4889,258.2598,258.2698,6561.0
2024-11-08 11:20:00,259.5,259.5,259.24,259.27,1213.0,258.3893,258.3893,258.1304,258.1603,1213.0
2024-11-08 11:25:00,259.3,259.52,259.18,259.29,8488.0,258.1901,258.4092,258.0707,258.1802,8488.0
2024-11-08 11:30:00,259.3,259.53,259.3,259.36,5000.0,258.1901,258.4192,258.1901,258.2499,5000.0
2024-11-08 11:35:00,259.3,259.3,258.88,259.02,3001.0,258.1901,258.1901,257.7719,257.9113,3001.0
2024-11-08 11:40:00,259.05,259.07,258.86,258.88,2557.0,257.9412,257.9611,257.752,257.7719,2557.0
2024-11-08 11:45:00,259.03,259.27,259.03,259.27,867.0,257.9213,258.1603,257.9213,258.1603,867.0
2024-11-08 11:50:00,259.34,259.47,259.34,259.47,600.0,258.23,258.3594,258.23,258.3594,600.0
2024-11-08 11:55:00,259.64,259.66,259.36,259.36,1886.0,258.5287,258.5486,258.2499,258.2499,1886.0
2024-11-08 12:00:00,259.28,259.34,258.88,258.89,3500.0,258.1702,258.23,257.7719,257.7819,3500.0
2024-11-08 12:05:00,258.94,259.09,258.82,258.97,2852.0,257.8317,257.981,257.7122,257.8616,2852.0
2024-11-08 12:10:00,259.1,259.12,258.75,258.75,3402.0,257.991,258.0109,257.6425,257.6425,3402.0
2024-11-08 12:15:00,258.78,258.82,258.65,258.69,4852.0,257.6724,257.7122,257.5429,257.5828,4852.0
2024-11-08 12:20:00,258.78,258.9,258.76,258.79,4465.0,257.6724,257.7919,257.6525,257.6823,4465.0
2024-11-08 12:25:00,258.89,258.98,258.77,258.95,4150.0,257.7819,257.8715,257.6624,257.8416,4150.0
2024-11-08 12:30:00,258.96,259.25,258.95,259.24,2305.0,257.8516,258.1404,257.8416,258.1304,2305.0
2024-11-08 12:35:00,259.24,259.27,259.01,259.01,3332.0,258.1304,258.1603,257.9014,257.9014,3332.0
2024-11-08 12:40:00,258.99,259.09,258.83,258.83,1700.0,257.8815,257.981,257.7222,257.7222,1700.0
2024-11-08 12:45:00,258.96,258.96,258.87,258.9,2300.0,257.8516,257.8516,257.762,257.7919,2300.0
2024-11-08 12:50:00,258.99,259.04,258.93,259.01,1422.0,257.8815,257.9313,257.8217,257.9014,1422.0
2024-11-08 12:55:00,259.1,259.13,258.93,258.94,1500.0,257.991,258.0209,257.8217,257.8317,1500.0
2024-11-08 13:00:00,258.91,259.21,258.86,259.11,1600.0,257.8018,258.1005,257.752,258.001,1600.0
2024-11-08 13:05:00,259.13,259.33,259.13,259.21,1700.0,258.0209,258.22,258.0209,258.1005,1700.0
2024-11-08 13:10:00,259.24,259.29,259.17,259.21,2282.0,258.1304,258.1802,258.0607,258.1005,2282.0
2024-11-08 13:15:00,259.22,259.24,259.16,259.16,1200.0,258.1105,258.1304,258.0507,258.0507,1200.0
2024-11-08 13:20:00,259.17,259.26,259.15,259.24,1056.0,258.0607,258.1503,258.0408,258.1304,1056.0
2024-11-08 13:25:00,259.22,259.26,259.15,259.15,1732.0,258.1105,258.1503,258.0408,258.0408,1732.0
2024-11-08 13:30:00,259.14,259.41,259.14,259.35,3104.0,258.0308,258.2997,258.0308,258.2399,3104.0
2024-11-08 13:35:00,259.38,259.5,259.33,259.49,2600.0,258.2698,258.3893,258.22,258.3793,2600.0
2024-11-08 13:40:00,259.39,259.39,259.25,259.36,1397.0,258.2798,258.2798,258.1404,258.2499,1397.0
2024-11-08 13:45:00,259.39,259.39,259.2,259.2,2900.0,258.2798,258.2798,258.0906,258.0906,2900.0
2024-11-08 13:50:00,259.29,259.29,259.06,259.1,1290.0,258.1802,258.1802,257.9512,257.991,1290.0
2024-11-08 13:55:00,259.1,259.32,259.0,259.32,2294.0,257.991,258.2101,257.8914,258.2101,2294.0
2024-11-08 14:00:00,259.26,259.26,259.11,259.26,2745.0,258.1503,258.1503,258.001,258.1503,2745.0
2024-11-08 14:05:00,259.27,259.42,259.27,259.35,3986.0,258.1603,258.3096,258.1603,258.2399,3986.0
2024-11-08 14:10:00,259.28,259.37,259.13,259.34,5409.0,258.1702,258.2598,258.0209,258.23,5409.0
2024-11-08 14:15:00,259.34,259.34,259.19,259.19,900.0,258.23,258.23,258.0806,258.0806,900.0
2024-11-08 14:20:00,259.17,259.32,259.08,259.31,2834.0,258.0607,258.2101,257.9711,258.2001,2834.0
2024-11-08 14:25:00,259.35,259.6,259.35,259.59,1200.0,258.2399,258.4889,258.2399,258.4789,1200.0
2024-11-08 14:30:00,259.46,259.46,259.39,259.44,700.0,258.3495,258.3495,258.2798,258.3295,700.0
2024-11-08 14:35:00,259.44,259.49,259.37,259.49,3100.0,258.3295,258.3793,258.2598,258.3793,3100.0
2024-11-08 14:40:00,259.47,259.48,259.33,259.33,1308.0,258.3594,258.3694,258.22,258.22,1308.0
2024-11-08 14:45:00,259.38,259.38,259.15,259.24,3001.0,258.2698,258.2698,258.0408,258.1304,3001.0
2024-11-08 14:50:00,259.23,259.23,258.85,258.85,3090.0,258.1204,258.1204,257.7421,257.7421,3090.0
2024-11-08 14:55:00,258.85,258.87,258.79,258.79,2628.0,257.7421,257.762,257.6823,257.6823,2628.0
2024-11-08 15:00:00,258.84,258.85,258.49,258.81,5593.0,257.7321,257.7421,257.3836,257.7022,5593.0
2024-11-08 15:05:00,258.79,258.91,258.75,258.91,3400.0,257.6823,257.8018,257.6425,257.8018,3400.0
2024-11-08 15:10:00,258.86,258.86,258.78,258.83,1465.0,257.752,257.752,257.6724,257.7222,1465.0
2024-11-08 15:15:00,258.81,259.03,258.81,258.93,7598.0,257.7022,257.9213,257.7022,257.8217,7598.0
2024-11-08 15:20:00,258.86,258.98,258.65,258.98,3838.0,257.752,257.8715,257.5429,257.8715,3838.0
2024-11-08 15:25:00,258.97,259.08,258.86,258.87,8852.0,257.8616,257.9711,257.752,257.762,8852.0
2024-11-08 15:30:00,258.88,258.98,258.67,258.98,3500.0,257.7719,257.8715,257.5628,257.8715,3500.0
2024-11-08 15:35:00,258.87,259.1,258.87,259.09,3536.0,257.762,257.991,257.762,257.981,3536.0
2024-11-08 15:40:00,259.05,259.05,258.88,258.93,2459.0,257.9412,257.9412,257.7719,257.8217,2459.0
2024-11-08 15:45:00,258.86,259.08,258.86,259.01,4834.0,257.752,257.9711,257.752,257.9014,4834.0
2024-11-08 15:50:00,258.97,259.5,258.97,259.48,9195.0,257.8616,258.3893,257.8616,258.3694,9195.0
2024-11-08 15:55:00,259.43,259.43,259.08,259.23,21854.0,258.3196,258.3196,257.9711,258.1204,21854.0
2024-11-11 09:30:00,258.0,258.01,255.72,255.72,23275.0,256.8957,256.9057,254.6255,254.6255,23275.0
2024-11-11 09:35:00,255.75,256.18,254.93,254.95,20686.0,254.6553,255.0835,253.8388,253.8588,20686.0
2024-11-11 09:40:00,254.97,255.49,253.56,253.62,13158.0,253.8787,254.3964,252.4747,252.5345,13158.0
2024-11-11 09:45:00,253.61,254.0,253.19,253.3,55006.0,252.5245,252.9128,252.1063,252.2158,55006.0
2024-11-11 09:50:00,253.36,253.44,252.54,252.63,40844.0,252.2756,252.3552,251.4591,251.5487,40844.0
2024-11-11 09:55:00,252.63,252.74,251.82,251.82,18525.0,251.5487,251.6582,250.7422,250.7422,18525.0
2024-11-11 10:00:00,251.88,252.36,251.8,251.94,22467.0,250.8019,251.2798,250.7222,250.8616,22467.0
2024-11-11 10:05:00,251.99,253.1,251.97,253.06,20302.0,250.9114,252.0167,250.8915,251.9768,20302.0
2024-11-11 10:10:00,253.09,253.66,253.0,253.26,15884.0,252.0067,252.5743,251.9171,252.176,15884.0
2024-11-11 10:15:00,253.2,253.43,253.07,253.25,10865.0,252.1163,252.3453,251.9868,252.166,10865.0
2024-11-11 10:20:00,253.3,253.31,252.98,253.25,5626.0,252.2158,252.2258,251.8972,252.166,5626.0
2024-11-11 10:25:00,253.23,253.45,253.11,253.33,5617.0,252.1461,252.3652,252.0266,252.2457,5617.0
2024-11-11 10:30:00,253.35,254.07,253.34,254.07,10829.0,252.2656,252.9825,252.2557,252.9825,10829.0
2024-11-11 10:35:00,253.93,254.57,253.93,254.57,5432.0,252.8431,253.4804,252.8431,253.4804,5432.0
2024-11-11 10:40:00,254.55,254.65,253.85,253.94,7594.0,253.4605,253.56,252.7635,252.8531,7594.0
2024-11-11 10:45:00,253.91,254.06,253.47,253.8,7459.0,252.8232,252.9726,252.3851,252.7137,7459.0
2024-11-11 10:50:00,253.76,254.04,253.6,254.04,1625.0,252.6739,252.9527,252.5145,252.9527,1625.0
2024-11-11 10:55:00,254.19,254.42,254.12,254.21,5957.0,253.102,253.331,253.0323,253.1219,5957.0
2024-11-11 11:00:00,254.16,254.18,253.72,253.72,8168.0,253.0721,253.0921,252.634,252.634,8168.0
2024-11-11 11:05:00,253.64,253.73,253.39,253.45,3360.0,252.5544,252.644,252.3054,252.3652,3360.0
2024-11-11 11:10:00,253.47,253.54,253.1,253.54,5421.0,252.3851,252.4548,252.0167,252.4548,5421.0
2024-11-11 11:15:00,253.43,253.62,253.43,253.62,1000.0,252.3453,252.5345,252.3453,252.5345,1000.0
2024-11-11 11:20:00,253.63,253.65,253.48,253.49,7219.0,252.5444,252.5643,252.3951,252.405,7219.0
2024-11-11 11:25:00,253.35,253.35,252.78,252.78,3258.0,252.2656,252.2656,251.698,251.698,3258.0
2024-11-11 11:30:00,252.82,252.83,252.65,252.66,2827.0,251.7379,251.7478,251.5686,251.5786,2827.0
2024-11-11 11:35:00,252.81,252.98,252.74,252.98,2110.0,251.7279,251.8972,251.6582,251.8972,2110.0
2024-11-11 11:40:00,252.96,252.96,252.55,252.82,2899.0,251.8773,251.8773,251.469,251.7379,2899.0
2024-11-11 11:45:00,252.86,252.93,252.73,252.74,1500.0,251.7777,251.8474,251.6483,251.6582,1500.0
2024-11-11 11:50:00,252.74,252.76,252.63,252.75,2225.0,251.6582,251.6781,251.5487,251.6682,2225.0
2024-11-11 11:55:00,252.79,252.8,252.46,252.75,2025.0,251.708,251.718,251.3794,251.6682,2025.0
2024-11-11 12:00:00,252.65,252.71,252.44,252.48,1995.0,251.5686,251.6283,251.3595,251.3993,1995.0
2024-11-11 12:05:00,252.46,252.55,252.4,252.45,1257.0,251.3794,251.469,251.3197,251.3695,1257.0
2024-11-11 12:10:00,252.38,252.38,252.12,252.22,2400.0,251.2998,251.2998,251.0409,251.1404,2400.0
2024-11-11 12:15:00,252.29,252.29,251.82,251.82,2506.0,251.2101,251.2101,250.7422,250.7422,2506.0
2024-11-11 12:20:00,251.95,252.27,251.92,252.09,2317.0,250.8716,251.1902,250.8417,251.011,2317.0
2024-11-11 12:25:00,252.12,252.13,251.89,251.93,2400.0,251.0409,251.0508,250.8119,250.8517,2400.0
2024-11-11 12:30:00,252.14,252.39,252.14,252.39,1700.0,251.0608,251.3097,251.0608,251.3097,1700.0
2024-11-11 12:35:00,252.42,252.46,252.4,252.43,720.0,251.3396,251.3794,251.3197,251.3495,720.0
2024-11-11 12:40:00,252.32,252.43,252.25,252.25,2100.0,251.24,251.3495,251.1703,251.1703,2100.0
2024-11-11 12:45:00,252.31,252.37,252.13,252.29,2246.0,251.2301,251.2898,251.0508,251.2101,2246.0
2024-11-11 12:50:00,252.15,252.37,252.12,252.28,3752.0,251.0707,251.2898,251.0409,251.2002,3752.0
2024-11-11 12:55:00,252.22,252.33,252.04,252.07,10578.0,251.1404,251.25,250.9612,250.9911,10578.0
2024-11-11 13:00:00,252.0,252.0,251.48,251.73,17127.0,250.9214,250.9214,250.4036,250.6525,17127.0
2024-11-11 13:05:00,251.64,251.65,251.47,251.53,8290.0,250.5629,250.5729,250.3937,250.4534,8290.0
2024-11-11 13:10:00,251.41,251.41,251.18,251.4,9549.0,250.3339,250.3339,250.1049,250.324,9549.0
2024-11-11 13:15:00,251.45,251.52,251.34,251.34,3530.0,250.3737,250.4434,250.2642,250.2642,3530.0
2024-11-11 13:20:00,251.41,251.41,250.99,251.22,7900.0,250.3339,250.3339,249.9157,250.1447,7900.0
2024-11-11 13:25:00,251.11,251.53,251.07,251.51,6008.0,250.0352,250.4534,249.9954,250.4335,6008.0
2024-11-11 13:30:00,251.58,251.81,251.48,251.72,9458.0,250.5032,250.7322,250.4036,250.6426,9458.0
2024-11-11 13:35:00,251.74,251.93,251.68,251.68,8969.0,250.6625,250.8517,250.6028,250.6028,8969.0
2024-11-11 13:40:00,251.79,251.81,251.56,251.56,1800.0,250.7123,250.7322,250.4833,250.4833,1800.0
2024-11-11 13:45:00,251.56,251.78,251.56,251.78,5514.0,250.4833,250.7023,250.4833,250.7023,5514.0
2024-11-11 13:50:00,251.78,252.0,251.76,251.76,5956.0,250.7023,250.9214,250.6824,250.6824,5956.0
2024-11-11 13:55:00,251.76,251.76,251.5,251.67,7152.0,250.6824,250.6824,250.4235,250.5928,7152.0
2024-11-11 14:00:00,251.59,251.7,251.4,251.44,6117.0,250.5131,250.6227,250.324,250.3638,6117.0
2024-11-11 14:05:00,251.49,251.72,251.49,251.64,10027.0,250.4136,250.6426,250.4136,250.5629,10027.0
2024-11-11 14:10:00,251.64,251.68,251.58,251.65,11464.0,250.5629,250.6028,250.5032,250.5729,11464.0
2024-11-11 14:15:00,251.68,251.78,251.55,251.64,10519.0,250.6028,250.7023,250.4733,250.5629,10519.0
2024-11-11 14:20:00,251.64,251.71,251.47,251.48,10778.0,250.5629,250.6326,250.3937,250.4036,10778.0
2024-11-11 14:25:00,251.55,251.55,251.38,251.42,6388.0,250.4733,250.4733,250.304,250.3439,6388.0
2024-11-11 14:30:00,251.37,251.6,251.28,251.6,2601.0,250.2941,250.5231,250.2045,250.5231,2601.0
2024-11-11 14:35:00,251.74,251.84,251.69,251.84,656.0,250.6625,250.7621,250.6127,250.7621,656.0
2024-11-11 14:40:00,251.88,252.01,251.87,251.98,6186.0,250.8019,250.9313,250.7919,250.9015,6186.0
2024-11-11 14:45:00,252.01,252.25,251.99,252.25,5583.0,250.9313,251.1703,250.9114,251.1703,5583.0
2024-11-11 14:50:00,252.3,252.3,252.1,252.2,8847.0,251.2201,251.2201,251.021,251.1205,8847.0
2024-11-11 14:55:00,252.25,252.34,252.25,252.34,9165.0,251.1703,251.2599,251.1703,251.2599,9165.0
2024-11-11 15:00:00,252.34,252.61,252.33,252.54,3144.0,251.2599,251.5288,251.25,251.4591,3144.0
2024-11-11 15:05:00,252.76,253.12,252.76,253.12,2339.0,251.6781,252.0366,251.6781,252.0366,2339.0
2024-11-11 15:10:00,253.11,253.32,253.03,253.28,7066.0,252.0266,252.2357,251.947,252.1959,7066.0
2024-11-11 15:15:00,253.2,253.49,253.07,253.43,3900.0,252.1163,252.405,251.9868,252.3453,3900.0
2024-11-11 15:20:00,253.41,253.47,253.31,253.35,3733.0,252.3254,252.3851,252.2258,252.2656,3733.0
2024-11-11 15:25:00,253.28,253.3,253.13,253.16,9084.0,252.1959,252.2158,252.0465,252.0764,9084.0
2024-11-11 15:30:00,253.17,253.23,252.96,253.23,4360.0,252.0864,252.1461,251.8773,252.1461,4360.0
2024-11-11 15:35:00,253.29,253.46,253.25,253.43,5511.0,252.2059,252.3751,252.166,252.3453,5511.0
2024-11-11 15:40:00,253.55,253.64,253.18,253.18,7144.0,252.4648,252.5544,252.0963,252.0963,7144.0
2024-11-11 15:45:00,253.19,253.31,252.96,253.15,12224.0,252.1063,252.2258,251.8773,252.0665,12224.0
2024-11-11 15:50:00,253.16,253.41,253.0,253.1,27605.0,252.0764,252.3254,251.9171,252.0167,27605.0
2024-11-11 15:55:00,253.1,253.54,253.09,253.47,53429.0,252.0167,252.4548,252.0067,252.3851,53429.0
2024-11-12 09:30:00,253.1,253.29,251.75,251.91,28857.0,252.0167,252.2059,250.6725,250.8318,28857.0
2024-11-12 09:35:00,252.08,253.36,252.08,252.96,17926.0,251.001,252.2756,251.001,251.8773,17926.0
2024-11-12 09:40:00,253.0,253.0,251.84,252.2,47954.0,251.9171,251.9171,250.7621,251.1205,47954.0
2024-11-12 09:45:00,252.15,252.23,251.74,252.23,51947.0,251.0707,251.1504,250.6625,251.1504,51947.0
2024-11-12 09:50:00,252.24,253.06,252.15,252.75,7198.0,251.1604,251.9768,251.0707,251.6682,7198.0
2024-11-12 09:55:00,252.76,253.55,252.64,253.32,8438.0,251.6781,252.4648,251.5586,252.2357,8438.0
2024-11-12 10:00:00,253.33,253.5,252.59,252.59,21111.0,252.2457,252.415,251.5089,251.5089,21111.0
2024-11-12 10:05:00,252.63,252.74,252.44,252.69,7234.0,251.5487,251.6582,251.3595,251.6084,7234.0
2024-11-12 10:10:00,252.74,253.36,252.74,252.95,5452.0,251.6582,252.2756,251.6582,251.8673,5452.0
2024-11-12 10:15:00,253.12,253.33,252.98,253.04,2930.0,252.0366,252.2457,251.8972,251.9569,2930.0
2024-11-12 10:20:00,252.81,253.33,252.7,253.23,5983.0,251.7279,252.2457,251.6184,252.1461,5983.0
2024-11-12 10:25:00,253.2,253.39,252.94,253.08,7045.0,252.1163,252.3054,251.8574,251.9968,7045.0
2024-11-12 10:30:00,253.19,253.22,252.84,252.89,3269.0,252.1063,252.1362,251.7578,251.8076,3269.0
2024-11-12 10:35:00,252.8,252.8,252.21,252.41,5552.0,251.718,251.718,251.1305,251.3296,5552.0
2024-11-12 10:40:00,252.36,252.71,252.21,252.25,6746.0,251.2798,251.6283,251.1305,251.1703,6746.0
2024-11-12 10:45:00,252.27,252.59,252.1,252.53,10946.0,251.1902,251.5089,251.021,251.4491,10946.0
2024-11-12 10:50:00,252.51,252.51,252.21,252.3,4800.0,251.4292,251.4292,251.1305,251.2201,4800.0
2024-11-12 10:55:00,252.3,252.3,251.59,251.61,2698.0,251.2201,251.2201,250.5131,250.5331,2698.0
2024-11-12 11:00:00,251.59,251.87,251.52,251.87,6350.0,250.5131,250.7919,250.4434,250.7919,6350.0
2024-11-12 11:05:00,251.7,251.71,251.46,251.46,4310.0,250.6227,250.6326,250.3837,250.3837,4310.0
2024-11-12 11:10:00,251.48,251.48,250.93,250.93,2424.0,250.4036,250.4036,249.856,249.856,2424.0
2024-11-12 11:15:00,251.12,251.68,251.01,251.68,1700.0,250.0452,250.6028,249.9356,250.6028,1700.0
2024-11-12 11:20:00,251.75,251.78,251.24,251.24,1600.0,250.6725,250.7023,250.1646,250.1646,1600.0
2024-11-12 11:25:00,251.22,251.64,251.22,251.6,2700.0,250.1447,250.5629,250.1447,250.5231,2700.0
2024-11-12 11:30:00,251.56,251.79,251.56,251.63,2010.0,250.4833,250.7123,250.4833,250.553,2010.0
2024-11-12 11:35:00,251.83,251.89,251.34,251.37,2605.0,250.7521,250.8119,250.2642,250.2941,2605.0
2024-11-12 11:40:00,251.46,251.61,251.38,251.38,3914.0,250.3837,250.5331,250.304,250.304,3914.0
2024-11-12 11:45:00,251.31,251.49,250.91,250.98,2238.0,250.2343,250.4136,249.8361,249.9058,2238.0
2024-11-12 11:50:00,251.01,251.66,251.01,251.62,3131.0,249.9356,250.5828,249.9356,250.543,3131.0
2024-11-12 11:55:00,251.49,251.49,250.78,250.78,2000.0,250.4136,250.4136,249.7066,249.7066,2000.0
2024-11-12 12:00:00,250.82,250.93,250.58,250.87,9918.0,249.7464,249.856,249.5075,249.7962,9918.0
2024-11-12 12:05:00,251.02,251.05,250.76,250.78,1875.0,249.9456,249.9755,249.6867,249.7066,1875.0
2024-11-12 12:10:00,250.85,250.94,250.65,250.65,2422.0,249.7763,249.8659,249.5772,249.5772,2422.0
2024-11-12 12:15:00,250.76,250.88,250.67,250.67,1000.0,249.6867,249.8062,249.5971,249.5971,1000.0
2024-11-12 12:20:00,250.74,250.74,250.35,250.47,5233.0,249.6668,249.6668,249.2784,249.3979,5233.0
2024-11-12 12:25:00,250.43,250.86,250.43,250.79,2206.0,249.3581,249.7863,249.3581,249.7166,2206.0
2024-11-12 12:30:00,250.88,250.97,250.73,250.84,2117.0,249.8062,249.8958,249.6568,249.7664,2117.0
2024-11-12 12:35:00,250.82,250.82,250.49,250.49,1317.0,249.7464,249.7464,249.4178,249.4178,1317.0
2024-11-12 12:40:00,250.36,250.36,249.96,250.02,4684.0,249.2884,249.2884,248.8901,248.9499,4684.0
2024-11-12 12:45:00,250.02,250.08,249.7,249.72,9404.0,248.9499,249.0096,248.6312,248.6511,9404.0
2024-11-12 12:50:00,249.72,249.82,249.44,249.67,6772.0,248.6511,248.7507,248.3723,248.6014,6772.0
2024-11-12 12:55:00,249.78,249.78,249.14,249.33,4435.0,248.7109,248.7109,248.0736,248.2628,4435.0
2024-11-12 13:00:00,249.1,249.42,248.91,249.07,9718.0,248.0338,248.3524,247.8446,248.0039,9718.0
2024-11-12 13:05:00,249.04,249.37,248.92,249.37,5263.0,247.9741,248.3026,247.8546,248.3026,5263.0
2024-11-12 13:10:00,249.44,249.88,249.44,249.88,4523.0,248.3723,248.8105,248.3723,248.8105,4523.0
2024-11-12 13:15:00,249.9,250.25,249.9,250.24,2961.0,248.8304,249.1789,248.8304,249.1689,2961.0
2024-11-12 13:20:00,250.25,250.25,249.86,249.97,1302.0,249.1789,249.1789,248.7905,248.9001,1302.0
2024-11-12 13:25:00,249.94,250.12,249.89,250.12,5143.0,248.8702,249.0494,248.8204,249.0494,5143.0
2024-11-12 13:30:00,250.17,250.56,250.16,250.41,2137.0,249.0992,249.4875,249.0893,249.3382,2137.0
2024-11-12 13:35:00,250.37,250.65,250.29,250.29,2100.0,249.2984,249.5772,249.2187,249.2187,2100.0
2024-11-12 13:40:00,250.3,250.42,250.24,250.42,700.0,249.2287,249.3481,249.1689,249.3481,700.0
2024-11-12 13:45:00,250.55,250.68,250.55,250.6,3467.0,249.4776,249.607,249.4776,249.5274,3467.0
2024-11-12 13:50:00,250.56,250.73,250.53,250.63,8918.0,249.4875,249.6568,249.4577,249.5573,8918.0
2024-11-12 13:55:00,250.8,251.04,250.79,250.79,1101.0,249.7265,249.9655,249.7166,249.7166,1101.0
2024-11-12 14:00:00,250.67,250.89,250.62,250.89,1606.0,249.5971,249.8161,249.5473,249.8161,1606.0
2024-11-12 14:05:00,250.93,250.97,250.76,250.77,3461.0,249.856,249.8958,249.6867,249.6967,3461.0
2024-11-12 14:10:00,250.68,250.91,250.62,250.91,1100.0,249.607,249.8361,249.5473,249.8361,1100.0
2024-11-12 14:15:00,250.95,251.23,250.95,251.23,3726.0,249.8759,250.1547,249.8759,250.1547,3726.0
2024-11-12 14:20:00,251.22,251.32,251.15,251.32,1612.0,250.1447,250.2443,250.075,250.2443,1612.0
2024-11-12 14:25:00,251.37,251.39,251.02,251.02,5745.0,250.2941,250.314,249.9456,249.9456,5745.0
2024-11-12 14:30:00,251.02,251.24,251.02,251.24,3178.0,249.9456,250.1646,249.9456,250.1646,3178.0
2024-11-12 14:35:00,251.32,251.5,251.29,251.31,3839.0,250.2443,250.4235,250.2144,250.2343,3839.0
2024-11-12 14:40:00,251.29,251.54,251.29,251.37,4824.0,250.2144,250.4634,250.2144,250.2941,4824.0
2024-11-12 14:45:00,251.42,251.56,251.36,251.5,5991.0,250.3439,250.4833,250.2841,250.4235,5991.0
2024-11-12 14:50:00,251.46,251.56,251.31,251.31,4771.0,250.3837,250.4833,250.2343,250.2343,4771.0
2024-11-12 14:55:00,251.32,251.44,251.21,251.44,3415.0,250.2443,250.3638,250.1348,250.3638,3415.0
2024-11-12 15:00:00,251.51,251.78,251.47,251.73,4727.0,250.4335,250.7023,250.3937,250.6525,4727.0
2024-11-12 15:05:00,251.72,251.85,251.34,251.4,6361.0,250.6426,250.772,250.2642,250.324,6361.0
2024-11-12 15:10:00,251.41,251.53,251.22,251.22,3122.0,250.3339,250.4534,250.1447,250.1447,3122.0
2024-11-12 15:15:00,251.24,251.41,251.15,251.4,7813.0,250.1646,250.3339,250.075,250.324,7813.0
2024-11-12 15:20:00,251.41,251.54,251.24,251.54,5122.0,250.3339,250.4634,250.1646,250.4634,5122.0
2024-11-12 15:25:00,251.56,251.64,251.32,251.52,5961.0,250.4833,250.5629,250.2443,250.4434,5961.0
2024-11-12 15:30:00,251.49,251.61,251.47,251.56,2489.0,250.4136,250.5331,250.3937,250.4833,2489.0
2024-11-12 15:35:00,251.59,251.77,251.5,251.76,7769.0,250.5131,250.6924,250.4235,250.6824,7769.0
2024-11-12 15:40:00,251.73,251.95,251.72,251.92,11088.0,250.6525,250.8716,250.6426,250.8417,11088.0
2024-11-12 15:45:00,251.91,252.0,251.64,251.78,8144.0,250.8318,250.9214,250.5629,250.7023,8144.0
2024-11-12 15:50:00,251.75,251.76,251.47,251.76,21053.0,250.6725,250.6824,250.3937,250.6824,21053.0
2024-11-12 15:55:00,251.75,251.96,251.61,251.92,24267.0,250.6725,250.8816,250.5331,250.8417,24267.0
2024-11-13 09:30:00,250.63,251.17,249.96,250.87,19173.0,249.5573,250.0949,248.8901,249.7962,19173.0
2024-11-13 09:35:00,250.75,251.0,250.01,250.01,5777.0,249.6767,249.9257,248.9399,248.9399,5777.0
2024-11-13 09:40:00,249.68,250.71,249.63,250.52,4200.0,248.6113,249.6369,248.5615,249.4477,4200.0
2024-11-13 09:45:00,250.61,250.61,249.83,249.83,3906.0,249.5373,249.5373,248.7607,248.7607,3906.0
2024-11-13 09:50:00,249.67,250.25,249.6,250.04,6779.0,248.6014,249.1789,248.5317,248.9698,6779.0
2024-11-13 09:55:00,249.84,249.89,249.5,249.54,3467.0,248.7706,248.8204,248.4321,248.4719,3467.0
2024-11-13 10:00:00,249.46,249.46,249.0,249.0,3007.0,248.3923,248.3923,247.9342,247.9342,3007.0
2024-11-13 10:05:00,248.81,248.83,247.96,248.3,5652.0,247.745,247.765,246.8987,247.2372,5652.0
2024-11-13 10:10:00,248.34,249.03,248.34,248.5,5418.0,247.2771,247.9641,247.2771,247.4364,5418.0
2024-11-13 10:15:00,248.66,248.85,248.32,248.72,6583.0,247.5957,247.7849,247.2571,247.6554,6583.0
2024-11-13 10:20:00,248.62,248.76,248.2,248.42,5859.0,247.5559,247.6953,247.1377,247.3567,5859.0
2024-11-13 10:25:00,248.39,248.48,248.13,248.22,11323.0,247.3268,247.4165,247.068,247.1576,11323.0
2024-11-13 10:30:00,248.27,248.88,248.23,248.81,6752.0,247.2074,247.8147,247.1675,247.745,6752.0
2024-11-13 10:35:00,248.79,248.89,248.31,248.35,6677.0,247.7251,247.8247,247.2472,247.287,6677.0
2024-11-13 10:40:00,248.25,248.28,247.72,248.24,8909.0,247.1874,247.2173,246.6597,247.1775,8909.0
2024-11-13 10:45:00,248.19,248.36,248.01,248.15,2100.0,247.1277,247.297,246.9485,247.0879,2100.0
2024-11-13 10:50:00,248.17,248.37,248.06,248.22,8394.0,247.1078,247.3069,246.9983,247.1576,8394.0
2024-11-13 10:55:00,248.2,248.51,248.2,248.44,3355.0,247.1377,247.4463,247.1377,247.3766,3355.0
2024-11-13 11:00:00,248.42,248.47,247.91,247.91,5540.0,247.3567,247.4065,246.8489,246.8489,5540.0
2024-11-13 11:05:00,247.88,248.01,247.54,248.01,11620.0,246.819,246.9485,246.4805,246.9485,11620.0
2024-11-13 11:10:00,247.89,248.1,247.76,247.91,5112.0,246.829,247.0381,246.6995,246.8489,5112.0
2024-11-13 11:15:00,247.95,248.14,247.89,248.05,3000.0,246.8887,247.0779,246.829,246.9883,3000.0
2024-11-13 11:20:00,248.24,248.24,247.72,247.94,4108.0,247.1775,247.1775,246.6597,246.8788,4108.0
2024-11-13 11:25:00,248.02,248.48,248.02,248.34,4332.0,246.9584,247.4165,246.9584,247.2771,4332.0
2024-11-13 11:30:00,248.32,248.56,248.32,248.52,3131.0,247.2571,247.4961,247.2571,247.4563,3131.0
2024-11-13 11:35:00,248.5,248.55,248.13,248.18,4009.0,247.4364,247.4862,247.068,247.1177,4009.0
2024-11-13 11:40:00,248.18,248.18,247.44,247.52,8177.0,247.1177,247.1177,246.3809,246.4606,8177.0
2024-11-13 11:45:00,247.58,248.2,247.58,248.2,1900.0,246.5203,247.1377,246.5203,247.1377,1900.0
2024-11-13 11:50:00,248.1,248.38,248.1,248.38,1500.0,247.0381,247.3169,247.0381,247.3169,1500.0
2024-11-13 11:55:00,248.4,248.4,248.06,248.22,3249.0,247.3368,247.3368,246.9983,247.1576,3249.0
2024-11-13 12:00:00,248.18,248.18,247.81,247.97,5028.0,247.1177,247.1177,246.7493,246.9086,5028.0
2024-11-13 12:05:00,247.95,248.39,247.93,248.2,2533.0,246.8887,247.3268,246.8688,247.1377,2533.0
2024-11-13 12:10:00,248.19,248.37,248.07,248.23,4274.0,247.1277,247.3069,247.0082,247.1675,4274.0
2024-11-13 12:15:00,248.27,248.43,248.13,248.13,2800.0,247.2074,247.3667,247.068,247.068,2800.0
2024-11-13 12:20:00,248.19,248.2,247.79,247.9,6035.0,247.1277,247.1377,246.7294,246.8389,6035.0
2024-11-13 12:25:00,248.02,248.09,247.9,247.96,3070.0,246.9584,247.0281,246.8389,246.8987,3070.0
2024-11-13 12:30:00,247.98,248.0,247.81,247.88,3300.0,246.9186,246.9385,246.7493,246.819,3300.0
2024-11-13 12:35:00,247.86,248.03,247.8,248.02,3963.0,246.7991,246.9684,246.7394,246.9584,3963.0
2024-11-13 12:40:00,247.99,248.01,247.63,247.67,3798.0,246.9286,246.9485,246.5701,246.6099,3798.0
2024-11-13 12:45:00,247.69,247.99,247.69,247.85,3562.0,246.6298,246.9286,246.6298,246.7891,3562.0
2024-11-13 12:50:00,247.94,248.28,247.94,248.28,3267.0,246.8788,247.2173,246.8788,247.2173,3267.0
2024-11-13 12:55:00,248.25,248.56,248.25,248.56,3940.0,247.1874,247.4961,247.1874,247.4961,3940.0
2024-11-13 13:00:00,248.64,248.7,248.43,248.55,4569.0,247.5758,247.6355,247.3667,247.4862,4569.0
2024-11-13 13:05:00,248.57,248.95,248.57,248.95,1657.0,247.5061,247.8844,247.5061,247.8844,1657.0
2024-11-13 13:10:00,248.95,249.09,248.86,249.01,6988.0,247.8844,248.0238,247.7948,247.9442,6988.0
2024-11-13 13:15:00,248.93,248.93,248.73,248.87,3900.0,247.8645,247.8645,247.6654,247.8048,3900.0
2024-11-13 13:20:00,248.95,248.96,248.75,248.83,2867.0,247.8844,247.8944,247.6853,247.765,2867.0
2024-11-13 13:25:00,248.89,248.89,248.71,248.75,3937.0,247.8247,247.8247,247.6455,247.6853,3937.0
2024-11-13 13:30:00,248.86,249.06,248.81,249.03,3752.0,247.7948,247.994,247.745,247.9641,3752.0
2024-11-13 13:35:00,249.04,249.06,248.95,249.03,1700.0,247.9741,247.994,247.8844,247.9641,1700.0
2024-11-13 13:40:00,248.93,249.14,248.87,249.14,9725.0,247.8645,248.0736,247.8048,248.0736,9725.0
2024-11-13 13:45:00,249.15,249.56,249.13,249.54,3370.0,248.0836,248.4918,248.0637,248.4719,3370.0
2024-11-13 13:50:00,249.53,249.58,249.42,249.46,2353.0,248.462,248.5117,248.3524,248.3923,2353.0
2024-11-13 13:55:00,249.45,249.59,249.35,249.38,5719.0,248.3823,248.5217,248.2827,248.3126,5719.0
2024-11-13 14:00:00,249.42,249.42,249.14,249.19,3939.0,248.3524,248.3524,248.0736,248.1234,3939.0
2024-11-13 14:05:00,249.23,249.28,249.0,249.0,3371.0,248.1632,248.213,247.9342,247.9342,3371.0
2024-11-13 14:10:00,248.99,249.03,248.75,248.9,17954.0,247.9243,247.9641,247.6853,247.8347,17954.0
2024-11-13 14:15:00,248.88,248.99,248.64,248.64,2851.0,247.8147,247.9243,247.5758,247.5758,2851.0
2024-11-13 14:20:00,248.56,249.08,248.56,249.02,3260.0,247.4961,248.0139,247.4961,247.9541,3260.0
2024-11-13 14:25:00,248.94,248.95,248.69,248.69,3600.0,247.8745,247.8844,247.6256,247.6256,3600.0
2024-11-13 14:30:00,248.54,248.9,248.4,248.67,14779.0,247.4762,247.8347,247.3368,247.6056,14779.0
2024-11-13 14:35:00,248.63,248.63,248.35,248.37,10261.0,247.5658,247.5658,247.287,247.3069,10261.0
2024-11-13 14:40:00,248.33,248.33,248.09,248.1,6378.0,247.2671,247.2671,247.0281,247.0381,6378.0
2024-11-13 14:45:00,248.27,248.36,248.21,248.28,3000.0,247.2074,247.297,247.1476,247.2173,3000.0
2024-11-13 14:50:00,248.22,248.68,248.2,248.65,4000.0,247.1576,247.6156,247.1377,247.5857,4000.0
2024-11-13 14:55:00,248.61,248.61,248.37,248.49,11000.0,247.5459,247.5459,247.3069,247.4264,11000.0
2024-11-13 15:00:00,248.38,248.49,248.09,248.17,4100.0,247.3169,247.4264,247.0281,247.1078,4100.0
2024-11-13 15:05:00,248.27,248.39,247.93,248.37,5378.0,247.2074,247.3268,246.8688,247.3069,5378.0
2024-11-13 15:10:00,248.4,248.4,248.26,248.26,2000.0,247.3368,247.3368,247.1974,247.1974,2000.0
2024-11-13 15:15:00,248.49,248.72,248.42,248.69,2700.0,247.4264,247.6554,247.3567,247.6256,2700.0
2024-11-13 15:20:00,248.69,248.72,248.37,248.37,2131.0,247.6256,247.6554,247.3069,247.3069,2131.0
2024-11-13 15:25:00,248.4,248.4,248.15,248.35,2600.0,247.3368,247.3368,247.0879,247.287,2600.0
2024-11-13 15:30:00,248.34,248.55,248.06,248.54,14935.0,247.2771,247.4862,246.9983,247.4762,14935.0
2024-11-13 15:35:00,248.6,248.85,248.57,248.67,4104.0,247.5359,247.7849,247.5061,247.6056,4104.0
2024-11-13 15:40:00,248.69,248.75,248.51,248.57,11280.0,247.6256,247.6853,247.4463,247.5061,11280.0
2024-11-13 15:45:00,248.62,248.64,248.12,248.19,9685.0,247.5559,247.5758,247.058,247.1277,9685.0
2024-11-13 15:50:00,248.14,248.14,247.48,247.5,19271.0,247.0779,247.0779,246.4207,246.4406,19271.0
2024-11-13 15:55:00,247.47,247.91,247.25,247.71,35321.0,246.4108,246.8489,246.1917,246.6497,35321.0
2024-11-14 09:30:00,250.27,250.84,249.71,250.78,17039.0,249.1988,249.7664,248.6412,249.7066,17039.0
2024-11-14 09:35:00,250.76,250.81,249.58,249.58,7078.0,249.6867,249.7365,248.5117,248.5117,7078.0
2024-11-14 09:40:00,249.56,249.69,248.96,248.96,8200.0,248.4918,248.6213,247.8944,247.8944,8200.0
2024-11-14 09:45:00,248.98,249.22,248.57,248.82,4137.0,247.9143,248.1533,247.5061,247.755,4137.0
2024-11-14 09:50:00,248.89,249.64,248.71,249.31,10177.0,247.8247,248.5715,247.6455,248.2429,10177.0
2024-11-14 09:55:00,249.37,250.0,249.36,250.0,6593.0,248.3026,248.9299,248.2927,248.9299,6593.0
2024-11-14 10:00:00,249.77,250.81,249.74,250.81,6791.0,248.7009,249.7365,248.6711,249.7365,6791.0
2024-11-14 10:05:00,250.88,250.94,250.23,250.39,7443.0,249.8062,249.8659,249.159,249.3183,7443.0
2024-11-14 10:10:00,250.26,250.63,250.26,250.54,3083.0,249.1888,249.5573,249.1888,249.4676,3083.0
2024-11-14 10:15:00,250.51,250.59,249.69,249.69,5109.0,249.4378,249.5174,248.6213,248.6213,5109.0
2024-11-14 10:20:00,249.63,250.14,249.63,249.75,3565.0,248.5615,249.0693,248.5615,248.681,3565.0
2024-11-14 10:25:00,249.77,250.51,249.77,250.51,2724.0,248.7009,249.4378,248.7009,249.4378,2724.0
2024-11-14 10:30:00,250.5,250.53,250.13,250.53,1757.0,249.4278,249.4577,249.0594,249.4577,1757.0
2024-11-14 10:35:00,250.37,250.55,250.26,250.49,2292.0,249.2984,249.4776,249.1888,249.4178,2292.0
2024-11-14 10:40:00,250.61,250.61,250.28,250.5,2606.0,249.5373,249.5373,249.2087,249.4278,2606.0
2024-11-14 10:45:00,250.62,250.67,250.62,250.63,600.0,249.5473,249.5971,249.5473,249.5573,600.0
2024-11-14 10:50:00,250.63,250.68,250.38,250.47,3100.0,249.5573,249.607,249.3083,249.3979,3100.0
2024-11-14 10:55:00,250.43,250.43,249.94,249.94,4569.0,249.3581,249.3581,248.8702,248.8702,4569.0
2024-11-14 11:00:00,250.04,250.44,250.04,250.21,1408.0,248.9698,249.3681,248.9698,249.139,1408.0
2024-11-14 11:05:00,250.38,250.59,250.38,250.58,700.0,249.3083,249.5174,249.3083,249.5075,700.0
2024-11-14 11:10:00,250.75,250.75,250.28,250.42,1714.0,249.6767,249.6767,249.2087,249.3481,1714.0
2024-11-14 11:15:00,250.25,250.48,250.25,250.35,1040.0,249.1789,249.4079,249.1789,249.2784,1040.0
2024-11-14 11:20:00,250.22,250.57,250.22,250.41,2264.0,249.149,249.4975,249.149,249.3382,2264.0
2024-11-14 11:25:00,250.44,250.51,250.31,250.36,1003.0,249.3681,249.4378,249.2386,249.2884,1003.0
2024-11-14 11:30:00,250.31,250.31,250.16,250.16,1285.0,249.2386,249.2386,249.0893,249.0893,1285.0
2024-11-14 11:35:00,250.09,250.29,250.05,250.2,1315.0,249.0196,249.2187,248.9797,249.1291,1315.0
2024-11-14 11:40:00,250.24,250.35,250.21,250.21,1063.0,249.1689,249.2784,249.139,249.139,1063.0
2024-11-14 11:45:00,250.18,250.2,249.95,250.04,2275.0,249.1092,249.1291,248.8802,248.9698,2275.0
2024-11-14 11:50:00,250.03,250.11,249.72,249.72,8015.0,248.9598,249.0395,248.6511,248.6511,8015.0
2024-11-14 11:55:00,249.72,249.73,249.58,249.66,2141.0,248.6511,248.6611,248.5117,248.5914,2141.0
2024-11-14 12:00:00,249.42,249.56,249.27,249.56,1000.0,248.3524,248.4918,248.2031,248.4918,1000.0
2024-11-14 12:05:00,249.42,249.8,249.42,249.8,900.0,248.3524,248.7308,248.3524,248.7308,900.0
2024-11-14 12:10:00,249.82,249.84,249.36,249.36,1221.0,248.7507,248.7706,248.2927,248.2927,1221.0
2024-11-14 12:15:00,249.27,249.3,249.08,249.08,2123.0,248.2031,248.2329,248.0139,248.0139,2123.0
2024-11-14 12:20:00,249.0,249.0,248.62,248.78,4136.0,247.9342,247.9342,247.5559,247.7152,4136.0
2024-11-14 12:25:00,248.71,248.78,248.52,248.64,4100.0,247.6455,247.7152,247.4563,247.5758,4100.0
2024-11-14 12:30:00,248.7,248.7,248.12,248.42,13178.0,247.6355,247.6355,247.058,247.3567,13178.0
2024-11-14 12:35:00,248.46,249.09,248.46,248.98,4100.0,247.3965,248.0238,247.3965,247.9143,4100.0
2024-11-14 12:40:00,248.99,249.02,248.76,248.95,11421.0,247.9243,247.9541,247.6953,247.8844,11421.0
2024-11-14 12:45:00,249.06,249.09,248.48,248.54,12945.0,247.994,248.0238,247.4165,247.4762,12945.0
2024-11-14 12:50:00,248.47,249.45,248.47,249.33,3754.0,247.4065,248.3823,247.4065,248.2628,3754.0
2024-11-14 12:55:00,249.39,249.64,249.39,249.58,1500.0,248.3226,248.5715,248.3226,248.5117,1500.0
2024-11-14 13:00:00,249.45,249.58,249.24,249.49,1400.0,248.3823,248.5117,248.1732,248.4221,1400.0
2024-11-14 13:05:00,249.56,249.63,249.54,249.61,1192.0,248.4918,248.5615,248.4719,248.5416,1192.0
2024-11-14 13:10:00,249.68,249.73,249.51,249.51,2016.0,248.6113,248.6611,248.442,248.442,2016.0
2024-11-14 13:15:00,249.53,249.59,249.31,249.39,1900.0,248.462,248.5217,248.2429,248.3226,1900.0
2024-11-14 13:20:00,249.54,249.6,249.51,249.59,3727.0,248.4719,248.5317,248.442,248.5217,3727.0
2024-11-14 13:25:00,249.65,249.69,249.32,249.36,2500.0,248.5814,248.6213,248.2529,248.2927,2500.0
2024-11-14 13:30:00,249.28,249.31,249.11,249.25,2500.0,248.213,248.2429,248.0438,248.1832,2500.0
2024-11-14 13:35:00,249.2,249.35,249.08,249.13,3400.0,248.1334,248.2827,248.0139,248.0637,3400.0
2024-11-14 13:40:00,249.22,249.32,249.17,249.29,1200.0,248.1533,248.2529,248.1035,248.223,1200.0
2024-11-14 13:45:00,249.16,249.16,248.98,249.0,1200.0,248.0935,248.0935,247.9143,247.9342,1200.0
2024-11-14 13:50:00,248.93,248.93,248.58,248.58,6171.0,247.8645,247.8645,247.516,247.516,6171.0
2024-11-14 13:55:00,248.5,248.5,248.23,248.33,2488.0,247.4364,247.4364,247.1675,247.2671,2488.0
2024-11-14 14:00:00,248.62,249.18,248.62,249.02,4774.0,247.5559,248.1135,247.5559,247.9541,4774.0
2024-11-14 14:05:00,249.05,249.05,248.81,248.82,500.0,247.984,247.984,247.745,247.755,500.0
2024-11-14 14:10:00,248.76,248.91,248.74,248.83,700.0,247.6953,247.8446,247.6753,247.765,700.0
2024-11-14 14:15:00,248.64,248.81,248.64,248.73,2000.0,247.5758,247.745,247.5758,247.6654,2000.0
2024-11-14 14:20:00,248.66,248.76,248.64,248.7,801.0,247.5957,247.6953,247.5758,247.6355,801.0
2024-11-14 14:25:00,248.71,248.77,248.62,248.62,510.0,247.6455,247.7052,247.5559,247.5559,510.0
2024-11-14 14:30:00,248.76,248.89,248.74,248.76,1200.0,247.6953,247.8247,247.6753,247.6953,1200.0
2024-11-14 14:35:00,248.76,248.81,248.73,248.81,817.0,247.6953,247.745,247.6654,247.745,817.0
2024-11-14 14:40:00,248.98,248.98,248.85,248.94,800.0,247.9143,247.9143,247.7849,247.8745,800.0
2024-11-14 14:45:00,248.91,248.91,248.67,248.75,600.0,247.8446,247.8446,247.6056,247.6853,600.0
2024-11-14 14:50:00,248.64,249.21,248.64,249.02,6652.0,247.5758,248.1433,247.5758,247.9541,6652.0
2024-11-14 14:55:00,249.03,249.03,248.74,248.8,1400.0,247.9641,247.9641,247.6753,247.7351,1400.0
2024-11-14 15:00:00,248.76,248.81,247.88,247.96,14979.0,247.6953,247.745,246.819,246.8987,14979.0
2024-11-14 15:05:00,248.09,248.09,247.49,247.71,8632.0,247.0281,247.0281,246.4307,246.6497,8632.0
2024-11-14 15:10:00,247.7,247.79,247.38,247.46,3016.0,246.6398,246.7294,246.3212,246.4008,3016.0
2024-11-14 15:15:00,247.51,248.13,247.51,247.93,2640.0,246.4506,247.068,246.4506,246.8688,2640.0
2024-11-14 15:20:00,247.82,248.02,247.7,247.91,2828.0,246.7593,246.9584,246.6398,246.8489,2828.0
2024-11-14 15:25:00,247.84,248.08,247.68,247.91,4080.0,246.7792,247.0182,246.6199,246.8489,4080.0
2024-11-14 15:30:00,247.94,247.95,247.39,247.6,6947.0,246.8788,246.8887,246.3311,246.5402,6947.0
2024-11-14 15:35:00,247.6,247.85,247.43,247.59,3332.0,246.5402,246.7891,246.3709,246.5303,3332.0
2024-11-14 15:40:00,247.7,247.84,247.41,247.61,3865.0,246.6398,246.7792,246.351,246.5502,3865.0
2024-11-14 15:45:00,247.7,247.91,247.47,247.62,7446.0,246.6398,246.8489,246.4108,246.5601,7446.0
2024-11-14 15:50:00,247.66,248.26,247.63,248.05,15752.0,246.6,247.1974,246.5701,246.9883,15752.0
2024-11-14 15:55:00,248.01,248.24,247.75,248.23,26220.0,246.9485,247.1775,246.6896,247.1675,26220.0
2024-11-15 09:30:00,244.08,244.08,242.61,242.74,47841.0,243.0353,243.0353,241.5716,241.701,47841.0
2024-11-15 09:35:00,242.7,243.48,242.36,243.33,28161.0,241.6612,242.4379,241.3226,242.2885,28161.0
2024-11-15 09:40:00,243.32,244.01,243.14,243.47,17720.0,242.2785,242.9656,242.0993,242.4279,17720.0
2024-11-15 09:45:00,243.39,244.22,243.14,244.09,17089.0,242.3482,243.1747,242.0993,243.0452,17089.0
2024-11-15 09:50:00,243.92,244.42,243.82,244.21,3482.0,242.876,243.3738,242.7764,243.1647,3482.0
2024-11-15 09:55:00,244.33,244.39,243.49,243.72,21977.0,243.2842,243.344,242.4478,242.6768,21977.0
2024-11-15 10:00:00,243.73,244.14,243.61,243.62,14307.0,242.6868,243.095,242.5673,242.5773,14307.0
2024-11-15 10:05:00,243.59,244.26,243.43,243.44,20011.0,242.5474,243.2145,242.3881,242.398,20011.0
2024-11-15 10:10:00,243.5,243.6,242.94,242.97,8492.0,242.4578,242.5573,241.9002,241.93,8492.0
2024-11-15 10:15:00,242.9,243.28,242.34,242.37,6741.0,241.8603,242.2387,241.3027,241.3326,6741.0
2024-11-15 10:20:00,242.41,242.5,241.86,242.18,4496.0,241.3724,241.462,240.8248,241.1434,4496.0
2024-11-15 10:25:00,242.2,242.58,242.2,242.24,3536.0,241.1633,241.5417,241.1633,241.2032,3536.0
2024-11-15 10:30:00,242.29,242.65,242.29,242.49,8250.0,241.2529,241.6114,241.2529,241.4521,8250.0
2024-11-15 10:35:00,242.46,242.49,241.75,241.9,15347.0,241.4222,241.4521,240.7153,240.8646,15347.0
2024-11-15 10:40:00,241.94,242.07,241.26,241.36,10905.0,240.9044,241.0339,240.2274,240.3269,10905.0
2024-11-15 10:45:00,241.34,241.74,241.31,241.63,3060.0,240.307,240.7053,240.2771,240.5958,3060.0
2024-11-15 10:50:00,241.55,242.17,241.5,241.54,10063.0,240.5161,241.1335,240.4663,240.5062,10063.0
2024-11-15 10:55:00,241.59,241.79,241.45,241.79,4697.0,240.5559,240.7551,240.4165,240.7551,4697.0
2024-11-15 11:00:00,241.75,241.83,241.54,241.54,6567.0,240.7153,240.7949,240.5062,240.5062,6567.0
2024-11-15 11:05:00,241.62,241.76,241.37,241.39,8576.0,240.5858,240.7252,240.3369,240.3568,8576.0
2024-11-15 11:10:00,241.36,241.72,241.36,241.61,10966.0,240.3269,240.6854,240.3269,240.5759,10966.0
2024-11-15 11:15:00,241.6,241.86,241.5,241.8,5777.0,240.5659,240.8248,240.4663,240.765,5777.0
2024-11-15 11:20:00,241.65,241.67,241.45,241.52,3563.0,240.6157,240.6356,240.4165,240.4862,3563.0
2024-11-15 11:25:00,241.52,241.55,241.38,241.54,2350.0,240.4862,240.5161,240.3468,240.5062,2350.0
2024-11-15 11:30:00,241.54,241.68,241.51,241.52,3805.0,240.5062,240.6456,240.4763,240.4862,3805.0
2024-11-15 11:35:00,241.37,241.37,240.89,240.94,4332.0,240.3369,240.3369,239.8589,239.9087,4332.0
2024-11-15 11:40:00,240.95,240.95,240.58,240.62,6295.0,239.9187,239.9187,239.5503,239.5901,6295.0
2024-11-15 11:45:00,240.78,240.93,240.56,240.78,14089.0,239.7494,239.8988,239.5304,239.7494,14089.0
2024-11-15 11:50:00,240.71,240.71,240.5,240.5,4930.0,239.6797,239.6797,239.4706,239.4706,4930.0
2024-11-15 11:55:00,240.62,240.62,239.85,240.01,13891.0,239.5901,239.5901,238.8234,238.9827,13891.0
2024-11-15 12:00:00,240.0,240.31,239.9,239.96,8801.0,238.9727,239.2814,238.8732,238.9329,8801.0
2024-11-15 12:05:00,239.95,240.14,239.62,240.12,11033.0,238.923,239.1121,238.5944,239.0922,11033.0
2024-11-15 12:10:00,240.15,240.19,239.81,239.82,3776.0,239.1221,239.1619,238.7836,238.7935,3776.0
2024-11-15 12:15:00,240.01,240.21,239.84,240.13,7206.0,238.9827,239.1819,238.8134,239.1022,7206.0
2024-11-15 12:20:00,240.14,240.21,240.02,240.02,1799.0,239.1121,239.1819,238.9927,238.9927,1799.0
2024-11-15 12:25:00,240.14,240.48,240.14,240.48,3330.0,239.1121,239.4507,239.1121,239.4507,3330.0
2024-11-15 12:30:00,240.47,240.83,240.33,240.83,4140.0,239.4407,239.7992,239.3013,239.7992,4140.0
2024-11-15 12:35:00,240.79,240.79,240.61,240.73,3600.0,239.7594,239.7594,239.5801,239.6996,3600.0
2024-11-15 12:40:00,240.65,240.9,240.51,240.77,2316.0,239.62,239.8689,239.4806,239.7395,2316.0
2024-11-15 12:45:00,240.92,241.01,240.76,240.81,3181.0,239.8888,239.9784,239.7295,239.7793,3181.0
2024-11-15 12:50:00,240.73,240.73,240.07,240.16,1954.0,239.6996,239.6996,239.0424,239.1321,1954.0
2024-11-15 12:55:00,240.13,240.29,240.06,240.29,1500.0,239.1022,239.2615,239.0325,239.2615,1500.0
2024-11-15 13:00:00,240.25,240.29,239.98,240.02,2202.0,239.2217,239.2615,238.9528,238.9927,2202.0
2024-11-15 13:05:00,239.9,240.0,239.8,240.0,8900.0,238.8732,238.9727,238.7736,238.9727,8900.0
2024-11-15 13:10:00,239.87,239.87,239.53,239.54,6197.0,238.8433,238.8433,238.5048,238.5147,6197.0
2024-11-15 13:15:00,239.56,239.71,239.45,239.62,1908.0,238.5346,238.684,238.4251,238.5944,1908.0
2024-11-15 13:20:00,239.65,239.74,239.3,239.34,6207.0,238.6242,238.7139,238.2757,238.3156,6207.0
2024-11-15 13:25:00,239.34,239.75,239.34,239.74,3850.0,238.3156,238.7238,238.3156,238.7139,3850.0
2024-11-15 13:30:00,239.73,239.79,239.55,239.77,3402.0,238.7039,238.7636,238.5247,238.7437,3402.0
2024-11-15 13:35:00,239.8,239.92,239.68,239.92,3198.0,238.7736,238.8931,238.6541,238.8931,3198.0
2024-11-15 13:40:00,239.94,239.94,239.64,239.66,1709.0,238.913,238.913,238.6143,238.6342,1709.0
2024-11-15 13:45:00,239.62,239.67,239.17,239.23,1409.0,238.5944,238.6442,238.1463,238.206,1409.0
2024-11-15 13:50:00,239.25,239.28,239.12,239.14,3157.0,238.226,238.2558,238.0965,238.1164,3157.0
2024-11-15 13:55:00,239.19,239.23,238.9,239.06,2099.0,238.1662,238.206,237.8775,238.0368,2099.0
2024-11-15 14:00:00,239.15,239.49,239.15,239.39,9993.0,238.1264,238.4649,238.1264,238.3654,9993.0
2024-11-15 14:05:00,239.37,239.61,239.36,239.39,9468.0,238.3454,238.5844,238.3355,238.3654,9468.0
2024-11-15 14:10:00,239.38,239.38,238.86,239.13,10474.0,238.3554,238.3554,237.8376,238.1065,10474.0
2024-11-15 14:15:00,239.15,239.28,239.09,239.12,3831.0,238.1264,238.2558,238.0666,238.0965,3831.0
2024-11-15 14:20:00,239.13,239.14,238.99,239.0,5519.0,238.1065,238.1164,237.9671,237.977,5519.0
2024-11-15 14:25:00,239.03,239.12,238.9,238.91,10345.0,238.0069,238.0965,237.8775,237.8874,10345.0
2024-11-15 14:30:00,238.88,239.06,238.81,239.01,11209.0,237.8575,238.0368,237.7878,237.987,11209.0
2024-11-15 14:35:00,238.98,239.2,238.86,239.2,24597.0,237.9571,238.1762,237.8376,238.1762,24597.0
2024-11-15 14:40:00,239.2,239.94,239.16,239.93,32008.0,238.1762,238.913,238.1363,238.903,32008.0
2024-11-15 14:45:00,239.89,240.15,239.76,240.0,15814.0,238.8632,239.1221,238.7338,238.9727,15814.0
2024-11-15 14:50:00,239.98,240.15,239.54,239.57,14358.0,238.9528,239.1221,238.5147,238.5446,14358.0
2024-11-15 14:55:00,239.6,239.78,239.6,239.61,20590.0,238.5745,238.7537,238.5745,238.5844,20590.0
2024-11-15 15:00:00,239.6,240.06,239.53,240.06,10142.0,238.5745,239.0325,238.5048,239.0325,10142.0
2024-11-15 15:05:00,240.05,240.21,239.5,239.52,11104.0,239.0225,239.1819,238.4749,238.4948,11104.0
2024-11-15 15:10:00,239.46,239.9,239.46,239.74,9369.0,238.4351,238.8732,238.4351,238.7139,9369.0
2024-11-15 15:15:00,239.74,240.13,239.72,239.99,7940.0,238.7139,239.1022,238.6939,238.9628,7940.0
2024-11-15 15:20:00,239.98,240.1,239.6,239.6,10913.0,238.9528,239.0723,238.5745,238.5745,10913.0
2024-11-15 15:25:00,239.72,239.92,239.67,239.89,5455.0,238.6939,238.8931,238.6442,238.8632,5455.0
2024-11-15 15:30:00,239.85,240.07,239.56,239.64,16134.0,238.8234,239.0424,238.5346,238.6143,16134.0
2024-11-15 15:35:00,239.64,239.7,239.41,239.47,12272.0,238.6143,238.674,238.3853,238.445,12272.0
2024-11-15 15:40:00,239.51,239.52,239.14,239.14,15988.0,238.4848,238.4948,238.1164,238.1164,15988.0
2024-11-15 15:45:00,239.2,239.55,239.18,239.35,40059.0,238.1762,238.5247,238.1563,238.3255,40059.0
2024-11-15 15:50:00,239.38,240.05,239.29,239.92,43021.0,238.3554,239.0225,238.2658,238.8931,43021.0
2024-11-15 15:55:00,239.91,240.01,239.6,239.78,66053.0,238.8831,238.9827,238.5745,238.7537,66053.0
2024-11-18 09:30:00,238.95,239.27,238.46,238.81,73260.0,237.9272,238.2459,237.4393,237.7878,73260.0
2024-11-18 09:35:00,238.8,239.57,238.06,239.54,66882.0,237.7779,238.5446,237.0411,238.5147,66882.0
2024-11-18 09:40:00,239.43,239.59,238.56,238.58,20869.0,238.4052,238.5645,237.5389,237.5588,20869.0
2024-11-18 09:45:00,238.55,238.79,237.78,238.0,23198.0,237.529,237.7679,236.7623,236.9813,23198.0
2024-11-18 09:50:00,238.03,238.04,237.42,237.79,25284.0,237.0112,237.0211,236.4038,236.7722,25284.0
2024-11-18 09:55:00,237.77,238.32,237.48,238.31,23452.0,236.7523,237.2999,236.4635,237.29,23452.0
2024-11-18 10:00:00,238.22,239.0,238.16,239.0,8622.0,237.2004,237.977,237.1406,237.977,8622.0
2024-11-18 10:05:00,239.0,239.19,238.83,238.98,5342.0,237.977,238.1662,237.8078,237.9571,5342.0
2024-11-18 10:10:00,238.99,239.44,238.73,239.41,5488.0,237.9671,238.4151,237.7082,238.3853,5488.0
2024-11-18 10:15:00,239.52,240.27,239.52,239.96,4837.0,238.4948,239.2416,238.4948,238.9329,4837.0
2024-11-18 10:20:00,239.96,240.31,239.96,240.18,2400.0,238.9329,239.2814,238.9329,239.152,2400.0
2024-11-18 10:25:00,240.38,240.81,240.19,240.71,8068.0,239.3511,239.7793,239.1619,239.6797,8068.0
2024-11-18 10:30:00,240.88,241.35,240.87,241.35,3073.0,239.849,240.317,239.839,240.317,3073.0
2024-11-18 10:35:00,241.4,241.45,241.02,241.02,6000.0,240.3668,240.4165,239.9884,239.9884,6000.0
2024-11-18 10:40:00,240.97,241.37,240.92,241.16,4093.0,239.9386,240.3369,239.8888,240.1278,4093.0
2024-11-18 10:45:00,240.98,241.16,240.8,240.83,4094.0,239.9486,240.1278,239.7693,239.7992,4094.0
2024-11-18 10:50:00,240.81,240.94,240.7,240.89,3837.0,239.7793,239.9087,239.6698,239.8589,3837.0
2024-11-18 10:55:00,241.0,241.11,240.88,241.08,5331.0,239.9685,240.078,239.849,240.0481,5331.0
2024-11-18 11:00:00,241.0,241.15,240.86,241.15,6865.0,239.9685,240.1178,239.8291,240.1178,6865.0
2024-11-18 11:05:00,241.15,241.17,240.81,240.97,3546.0,240.1178,240.1377,239.7793,239.9386,3546.0
2024-11-18 11:10:00,241.01,241.38,241.01,241.19,3000.0,239.9784,240.3468,239.9784,240.1577,3000.0
2024-11-18 11:15:00,241.1,241.27,241.02,241.2,3962.0,240.068,240.2373,239.9884,240.1676,3962.0
2024-11-18 11:20:00,241.39,241.58,241.21,241.57,7178.0,240.3568,240.546,240.1776,240.536,7178.0
2024-11-18 11:25:00,241.53,241.88,241.51,241.62,5591.0,240.4962,240.8447,240.4763,240.5858,5591.0
2024-11-18 11:30:00,241.66,241.86,241.66,241.74,3067.0,240.6256,240.8248,240.6256,240.7053,3067.0
2024-11-18 11:35:00,241.75,242.15,241.75,242.07,7419.0,240.7153,241.1135,240.7153,241.0339,7419.0
2024-11-18 11:40:00,242.01,242.02,241.82,241.95,2246.0,240.9741,240.9841,240.785,240.9144,2246.0
2024-11-18 11:45:00,241.93,241.93,241.14,241.14,28927.0,240.8945,240.8945,240.1079,240.1079,28927.0
2024-11-18 11:50:00,241.18,241.18,240.63,240.79,7003.0,240.1477,240.1477,239.6001,239.7594,7003.0
2024-11-18 11:55:00,240.77,240.77,240.43,240.65,4268.0,239.7395,239.7395,239.4009,239.62,4268.0
2024-11-18 12:00:00,240.57,240.64,240.46,240.6,5193.0,239.5403,239.61,239.4308,239.5702,5193.0
2024-11-18 12:05:00,240.57,240.58,240.26,240.26,1900.0,239.5403,239.5503,239.2316,239.2316,1900.0
2024-11-18 12:10:00,240.26,240.54,240.17,240.5,4991.0,239.2316,239.5104,239.142,239.4706,4991.0
2024-11-18 12:15:00,240.48,240.52,240.18,240.49,3600.0,239.4507,239.4905,239.152,239.4607,3600.0
2024-11-18 12:20:00,240.45,240.65,240.45,240.57,1579.0,239.4208,239.62,239.4208,239.5403,1579.0
2024-11-18 12:25:00,240.55,240.72,240.54,240.69,2100.0,239.5204,239.6897,239.5104,239.6598,2100.0
2024-11-18 12:30:00,240.59,240.78,240.49,240.78,3406.0,239.5602,239.7494,239.4607,239.7494,3406.0
2024-11-18 12:35:00,240.71,240.94,240.65,240.93,2188.0,239.6797,239.9087,239.62,239.8988,2188.0
2024-11-18 12:40:00,240.99,241.05,240.89,240.89,2334.0,239.9585,240.0183,239.8589,239.8589,2334.0
2024-11-18 12:45:00,240.6,240.74,240.47,240.62,3662.0,239.5702,239.7096,239.4407,239.5901,3662.0
2024-11-18 12:50:00,240.66,240.72,240.58,240.63,3042.0,239.6299,239.6897,239.5503,239.6001,3042.0
2024-11-18 12:55:00,240.68,241.17,240.68,241.13,4244.0,239.6498,240.1377,239.6498,240.0979,4244.0
2024-11-18 13:00:00,241.12,241.16,241.03,241.03,1952.0,240.088,240.1278,239.9983,239.9983,1952.0
2024-11-18 13:05:00,241.11,241.31,241.04,241.31,2710.0,240.078,240.2771,240.0083,240.2771,2710.0
2024-11-18 13:10:00,241.26,241.36,241.21,241.21,3332.0,240.2274,240.3269,240.1776,240.1776,3332.0
2024-11-18 13:15:00,241.25,241.32,241.11,241.28,2400.0,240.2174,240.2871,240.078,240.2473,2400.0
2024-11-18 13:20:00,241.4,241.49,241.15,241.49,4874.0,240.3668,240.4564,240.1178,240.4564,4874.0
2024-11-18 13:25:00,241.5,241.51,241.3,241.39,3661.0,240.4663,240.4763,240.2672,240.3568,3661.0
2024-11-18 13:30:00,241.4,241.49,241.09,241.09,4954.0,240.3668,240.4564,240.0581,240.0581,4954.0
2024-11-18 13:35:00,241.14,241.41,241.14,241.26,4500.0,240.1079,240.3767,240.1079,240.2274,4500.0
2024-11-18 13:40:00,241.26,241.26,240.93,240.93,1500.0,240.2274,240.2274,239.8988,239.8988,1500.0
2024-11-18 13:45:00,240.98,241.01,240.7,240.87,3877.0,239.9486,239.9784,239.6698,239.839,3877.0
2024-11-18 13:50:00,241.13,241.18,241.12,241.16,1800.0,240.0979,240.1477,240.088,240.1278,1800.0
2024-11-18 13:55:00,241.27,241.62,241.21,241.59,31524.0,240.2373,240.5858,240.1776,240.5559,31524.0
2024-11-18 14:00:00,241.59,241.62,241.45,241.5,25451.0,240.5559,240.5858,240.4165,240.4663,25451.0
2024-11-18 14:05:00,241.46,241.54,241.18,241.23,3570.0,240.4265,240.5062,240.1477,240.1975,3570.0
2024-11-18 14:10:00,241.17,241.23,240.97,240.97,3445.0,240.1377,240.1975,239.9386,239.9386,3445.0
2024-11-18 14:15:00,240.98,240.98,240.69,240.83,8601.0,239.9486,239.9486,239.6598,239.7992,8601.0
2024-11-18 14:20:00,240.77,240.77,240.45,240.45,16616.0,239.7395,239.7395,239.4208,239.4208,16616.0
2024-11-18 14:25:00,240.48,240.79,240.4,240.68,10085.0,239.4507,239.7594,239.371,239.6498,10085.0
2024-11-18 14:30:00,240.71,240.81,240.58,240.73,4100.0,239.6797,239.7793,239.5503,239.6996,4100.0
2024-11-18 14:35:00,240.74,240.93,240.74,240.83,4333.0,239.7096,239.8988,239.7096,239.7992,4333.0
2024-11-18 14:40:00,240.82,241.0,240.75,240.95,3170.0,239.7892,239.9685,239.7195,239.9187,3170.0
2024-11-18 14:45:00,240.99,241.17,240.99,241.1,3707.0,239.9585,240.1377,239.9585,240.068,3707.0
2024-11-18 14:50:00,241.12,241.28,241.12,241.27,2600.0,240.088,240.2473,240.088,240.2373,2600.0
2024-11-18 14:55:00,241.26,241.26,241.13,241.16,4093.0,240.2274,240.2274,240.0979,240.1278,4093.0
2024-11-18 15:00:00,241.16,241.3,241.15,241.3,4590.0,240.1278,240.2672,240.1178,240.2672,4590.0
2024-11-18 15:05:00,241.22,241.34,241.21,241.29,4068.0,240.1875,240.307,240.1776,240.2572,4068.0
2024-11-18 15:10:00,241.33,241.64,241.33,241.56,8054.0,240.2971,240.6057,240.2971,240.5261,8054.0
2024-11-18 15:15:00,241.53,241.76,241.46,241.69,4333.0,240.4962,240.7252,240.4265,240.6555,4333.0
2024-11-18 15:20:00,241.72,241.8,241.69,241.8,4000.0,240.6854,240.765,240.6555,240.765,4000.0
2024-11-18 15:25:00,241.81,242.0,241.75,242.0,2567.0,240.775,240.9642,240.7153,240.9642,2567.0
2024-11-18 15:30:00,241.85,241.85,241.43,241.49,5441.0,240.8148,240.8148,240.3966,240.4564,5441.0
2024-11-18 15:35:00,241.47,241.76,241.47,241.55,3937.0,240.4365,240.7252,240.4365,240.5161,3937.0
2024-11-18 15:40:00,241.5,241.67,241.41,241.64,7023.0,240.4663,240.6356,240.3767,240.6057,7023.0
2024-11-18 15:45:00,241.65,242.06,241.62,242.06,7000.0,240.6157,241.0239,240.5858,241.0239,7000.0
2024-11-18 15:50:00,241.99,241.99,240.85,240.87,39792.0,240.9542,240.9542,239.8191,239.839,39792.0
2024-11-18 15:55:00,241.05,241.66,240.93,241.6,32777.0,240.0183,240.6256,239.8988,240.5659,32777.0
2024-11-19 09:30:00,241.26,242.07,240.84,240.94,23653.0,240.2274,241.0339,239.8092,239.9087,23653.0
2024-11-19 09:35:00,240.99,241.96,240.71,241.96,8834.0,239.9585,240.9244,239.6797,240.9244,8834.0
2024-11-19 09:40:00,242.06,242.73,242.01,242.32,6230.0,241.0239,241.6911,240.9741,241.2828,6230.0
2024-11-19 09:45:00,242.33,242.33,241.47,241.69,9435.0,241.2928,241.2928,240.4365,240.6555,9435.0
2024-11-19 09:50:00,241.46,241.49,240.94,241.1,5869.0,240.4265,240.4564,239.9087,240.068,5869.0
2024-11-19 09:55:00,241.17,241.49,240.8,241.35,5281.0,240.1377,240.4564,239.7693,240.317,5281.0
2024-11-19 10:00:00,241.34,241.34,240.63,240.83,8943.0,240.307,240.307,239.6001,239.7992,8943.0
2024-11-19 10:05:00,240.93,241.6,240.85,241.6,2889.0,239.8988,240.5659,239.8191,240.5659,2889.0
2024-11-19 10:10:00,241.61,241.79,241.25,241.55,3129.0,240.5759,240.7551,240.2174,240.5161,3129.0
2024-11-19 10:15:00,241.25,241.45,241.18,241.44,1668.0,240.2174,240.4165,240.1477,240.4066,1668.0
2024-11-19 10:20:00,241.54,241.81,241.37,241.81,1980.0,240.5062,240.775,240.3369,240.775,1980.0
2024-11-19 10:25:00,241.76,241.83,241.58,241.61,1000.0,240.7252,240.7949,240.546,240.5759,1000.0
2024-11-19 10:30:00,241.94,242.24,241.75,242.16,3600.0,240.9044,241.2032,240.7153,241.1235,3600.0
2024-11-19 10:35:00,242.15,242.39,242.14,242.35,9932.0,241.1135,241.3525,241.1036,241.3127,9932.0
2024-11-19 10:40:00,242.1,242.37,242.06,242.32,1938.0,241.0638,241.3326,241.0239,241.2828,1938.0
2024-11-19 10:45:00,242.22,242.39,242.09,242.34,2800.0,241.1832,241.3525,241.0538,241.3027,2800.0
2024-11-19 10:50:00,242.38,242.59,242.25,242.3,3464.0,241.3426,241.5517,241.2131,241.2629,3464.0
2024-11-19 10:55:00,242.47,242.57,242.27,242.57,1646.0,241.4322,241.5317,241.233,241.5317,1646.0
2024-11-19 11:00:00,242.5,242.69,242.41,242.45,4580.0,241.462,241.6512,241.3724,241.4123,4580.0
2024-11-19 11:05:00,242.53,242.59,242.16,242.22,5951.0,241.4919,241.5517,241.1235,241.1832,5951.0
2024-11-19 11:10:00,242.31,242.39,242.14,242.17,2100.0,241.2729,241.3525,241.1036,241.1335,2100.0
2024-11-19 11:15:00,242.22,242.63,242.17,242.59,5749.0,241.1832,241.5915,241.1335,241.5517,5749.0
2024-11-19 11:20:00,242.37,242.44,242.37,242.38,780.0,241.3326,241.4023,241.3326,241.3426,780.0
2024-11-19 11:25:00,242.47,242.68,242.46,242.53,1500.0,241.4322,241.6413,241.4222,241.4919,1500.0
2024-11-19 11:30:00,242.45,242.5,242.34,242.41,5945.0,241.4123,241.462,241.3027,241.3724,5945.0
2024-11-19 11:35:00,242.4,242.75,242.39,242.42,3085.0,241.3625,241.711,241.3525,241.3824,3085.0
2024-11-19 11:40:00,242.53,242.53,242.34,242.35,1200.0,241.4919,241.4919,241.3027,241.3127,1200.0
2024-11-19 11:45:00,242.3,242.32,242.2,242.32,2212.0,241.2629,241.2828,241.1633,241.2828,2212.0
2024-11-19 11:50:00,242.34,242.34,241.85,241.85,2488.0,241.3027,241.3027,240.8148,240.8148,2488.0
2024-11-19 11:55:00,241.84,242.15,241.79,241.79,5532.0,240.8049,241.1135,240.7551,240.7551,5532.0
2024-11-19 12:00:00,241.82,241.92,241.65,241.75,2443.0,240.785,240.8845,240.6157,240.7153,2443.0
2024-11-19 12:05:00,241.75,241.92,241.68,241.92,2200.0,240.7153,240.8845,240.6456,240.8845,2200.0
2024-11-19 12:10:00,241.89,241.92,241.72,241.78,2800.0,240.8547,240.8845,240.6854,240.7451,2800.0
2024-11-19 12:15:00,241.82,241.93,241.74,241.87,3846.0,240.785,240.8945,240.7053,240.8347,3846.0
2024-11-19 12:20:00,242.01,242.02,241.36,241.68,2700.0,240.9741,240.9841,240.3269,240.6456,2700.0
2024-11-19 12:25:00,241.85,241.94,241.77,241.9,2200.0,240.8148,240.9044,240.7352,240.8646,2200.0
2024-11-19 12:30:00,241.82,242.03,241.82,242.02,800.0,240.785,240.9941,240.785,240.9841,800.0
2024-11-19 12:35:00,242.09,242.15,242.08,242.13,1702.0,241.0538,241.1135,241.0438,241.0936,1702.0
2024-11-19 12:40:00,242.13,242.13,241.94,241.97,1849.0,241.0936,241.0936,240.9044,240.9343,1849.0
2024-11-19 12:45:00,241.92,241.97,241.86,241.88,1976.0,240.8845,240.9343,240.8248,240.8447,1976.0
2024-11-19 12:50:00,241.89,242.04,241.88,241.98,2932.0,240.8547,241.004,240.8447,240.9443,2932.0
2024-11-19 12:55:00,241.99,242.07,241.94,242.07,2500.0,240.9542,241.0339,240.9044,241.0339,2500.0
2024-11-19 13:00:00,242.07,242.12,241.9,242.05,3501.0,241.0339,241.0837,240.8646,241.014,3501.0
2024-11-19 13:05:00,242.05,242.35,241.99,242.35,7922.0,241.014,241.3127,240.9542,241.3127,7922.0
2024-11-19 13:10:00,242.31,242.46,242.26,242.46,6666.0,241.2729,241.4222,241.2231,241.4222,6666.0
2024-11-19 13:15:00,242.58,242.58,242.41,242.53,2470.0,241.5417,241.5417,241.3724,241.4919,2470.0
2024-11-19 13:20:00,242.55,242.66,242.53,242.64,4590.0,241.5118,241.6214,241.4919,241.6014,4590.0
2024-11-19 13:25:00,242.64,242.86,242.62,242.86,1577.0,241.6014,241.8205,241.5815,241.8205,1577.0
2024-11-19 13:30:00,242.77,242.82,242.69,242.82,2100.0,241.7309,241.7807,241.6512,241.7807,2100.0
2024-11-19 13:35:00,242.9,243.24,242.87,243.15,3602.0,241.8603,242.1989,241.8305,242.1093,3602.0
2024-11-19 13:40:00,243.11,243.35,243.11,243.29,2041.0,242.0694,242.3084,242.0694,242.2487,2041.0
2024-11-19 13:45:00,243.36,243.59,243.32,243.54,3385.0,242.3184,242.5474,242.2785,242.4976,3385.0
2024-11-19 13:50:00,243.55,243.89,243.5,243.73,9491.0,242.5076,242.8461,242.4578,242.6868,9491.0
2024-11-19 13:55:00,243.71,244.0,243.71,243.88,5282.0,242.6669,242.9556,242.6669,242.8361,5282.0
2024-11-19 14:00:00,243.89,244.04,243.8,243.82,6093.0,242.8461,242.9955,242.7565,242.7764,6093.0
2024-11-19 14:05:00,243.86,244.06,243.86,244.03,2746.0,242.8162,243.0154,242.8162,242.9855,2746.0
2024-11-19 14:10:00,244.1,244.14,244.09,244.14,2780.0,243.0552,243.095,243.0452,243.095,2780.0
2024-11-19 14:15:00,244.14,244.14,243.84,243.85,2256.0,243.095,243.095,242.7963,242.8063,2256.0
2024-11-19 14:20:00,243.95,244.09,243.94,244.08,3683.0,242.9058,243.0452,242.8959,243.0353,3683.0
2024-11-19 14:25:00,244.03,244.07,243.75,243.76,2079.0,242.9855,243.0253,242.7067,242.7167,2079.0
2024-11-19 14:30:00,243.73,243.94,243.57,243.65,2688.0,242.6868,242.8959,242.5275,242.6071,2688.0
2024-11-19 14:35:00,243.6,243.72,243.45,243.6,6977.0,242.5573,242.6768,242.408,242.5573,6977.0
2024-11-19 14:40:00,243.56,243.7,243.48,243.64,1709.0,242.5175,242.6569,242.4379,242.5972,1709.0
2024-11-19 14:45:00,243.67,243.72,243.55,243.66,10432.0,242.627,242.6768,242.5076,242.6171,10432.0
2024-11-19 14:50:00,243.72,244.05,243.71,244.01,1503.0,242.6768,243.0054,242.6669,242.9656,1503.0
2024-11-19 14:55:00,244.05,244.08,243.78,243.79,3669.0,243.0054,243.0353,242.7366,242.7465,3669.0
2024-11-19 15:00:00,243.77,243.94,243.76,243.86,5343.0,242.7266,242.8959,242.7167,242.8162,5343.0
2024-11-19 15:05:00,243.85,244.04,243.85,244.04,2200.0,242.8063,242.9955,242.8063,242.9955,2200.0
2024-11-19 15:10:00,244.1,244.1,243.94,243.94,1529.0,243.0552,243.0552,242.8959,242.8959,1529.0
2024-11-19 15:15:00,243.9,244.05,243.84,244.03,4400.0,242.8561,243.0054,242.7963,242.9855,4400.0
2024-11-19 15:20:00,244.04,244.04,243.78,243.78,4800.0,242.9955,242.9955,242.7366,242.7366,4800.0
2024-11-19 15:25:00,243.82,244.07,243.82,244.0,3200.0,242.7764,243.0253,242.7764,242.9556,3200.0
2024-11-19 15:30:00,243.95,243.95,243.81,243.86,4086.0,242.9058,242.9058,242.7664,242.8162,4086.0
2024-11-19 15:35:00,243.85,244.04,243.85,243.98,4212.0,242.8063,242.9955,242.8063,242.9357,4212.0
2024-11-19 15:40:00,244.02,244.12,243.92,244.02,22266.0,242.9755,243.0751,242.876,242.9755,22266.0
2024-11-19 15:45:00,243.99,244.25,243.91,244.18,9114.0,242.9457,243.2046,242.866,243.1349,9114.0
2024-11-19 15:50:00,244.15,244.22,243.62,243.74,20853.0,243.105,243.1747,242.5773,242.6967,20853.0
2024-11-19 15:55:00,243.75,244.22,243.75,244.14,35305.0,242.7067,243.1747,242.7067,243.095,35305.0
2024-11-20 09:30:00,243.37,243.75,241.63,241.88,24062.0,242.3283,242.7067,240.5958,240.8447,24062.0
2024-11-20 09:35:00,241.87,241.87,240.74,240.95,22174.0,240.8347,240.8347,239.7096,239.9187,22174.0
2024-11-20 09:40:00,240.97,241.35,240.58,241.35,12781.0,239.9386,240.317,239.5503,240.317,12781.0
2024-11-20 09:45:00,241.28,241.72,241.16,241.58,10413.0,240.2473,240.6854,240.1278,240.546,10413.0
2024-11-20 09:50:00,241.52,241.88,241.24,241.41,17942.0,240.4862,240.8447,240.2074,240.3767,17942.0
2024-11-20 09:55:00,241.41,241.45,240.71,240.71,38510.0,240.3767,240.4165,239.6797,239.6797,38510.0
2024-11-20 10:00:00,240.8,241.36,240.68,240.72,55959.0,239.7693,240.3269,239.6498,239.6897,55959.0
2024-11-20 10:05:00,240.65,240.66,239.7,239.74,16021.0,239.62,239.6299,238.674,238.7139,16021.0
2024-11-20 10:10:00,239.78,239.78,239.36,239.6,10539.0,238.7537,238.7537,238.3355,238.5745,10539.0
2024-11-20 10:15:00,239.63,239.68,239.1,239.13,12776.0,238.6043,238.6541,238.0766,238.1065,12776.0
2024-11-20 10:20:00,239.14,239.52,238.72,239.52,25302.0,238.1164,238.4948,237.6982,238.4948,25302.0
2024-11-20 10:25:00,239.37,239.79,239.3,239.59,4864.0,238.3454,238.7636,238.2757,238.5645,4864.0
2024-11-20 10:30:00,239.76,240.67,239.76,240.57,8670.0,238.7338,239.6399,238.7338,239.5403,8670.0
2024-11-20 10:35:00,240.51,240.94,240.23,240.91,3982.0,239.4806,239.9087,239.2018,239.8789,3982.0
2024-11-20 10:40:00,240.95,241.13,240.75,241.13,4862.0,239.9187,240.0979,239.7195,240.0979,4862.0
2024-11-20 10:45:00,241.31,241.78,241.31,241.76,5715.0,240.2771,240.7451,240.2771,240.7252,5715.0
2024-11-20 10:50:00,241.72,241.77,241.18,241.31,8854.0,240.6854,240.7352,240.1477,240.2771,8854.0
2024-11-20 10:55:00,241.53,241.76,241.42,241.53,6871.0,240.4962,240.7252,240.3867,240.4962,6871.0
2024-11-20 11:00:00,241.52,241.95,241.52,241.83,8789.0,240.4862,240.9144,240.4862,240.7949,8789.0
2024-11-20 11:05:00,241.81,241.81,241.25,241.47,1236.0,240.775,240.775,240.2174,240.4365,1236.0
2024-11-20 11:10:00,241.41,241.46,240.68,240.7,8597.0,240.3767,240.4265,239.6498,239.6698,8597.0
2024-11-20 11:15:00,240.74,240.77,240.25,240.42,8930.0,239.7096,239.7395,239.2217,239.391,8930.0
2024-11-20 11:20:00,240.72,240.72,240.43,240.56,2200.0,239.6897,239.6897,239.4009,239.5304,2200.0
2024-11-20 11:25:00,240.65,240.65,240.23,240.29,1800.0,239.62,239.62,239.2018,239.2615,1800.0
2024-11-20 11:30:00,240.22,240.3,239.93,240.27,4005.0,239.1918,239.2715,238.903,239.2416,4005.0
2024-11-20 11:35:00,240.18,240.62,240.03,240.62,2585.0,239.152,239.5901,239.0026,239.5901,2585.0
2024-11-20 11:40:00,240.63,241.23,240.6,241.23,2110.0,239.6001,240.1975,239.5702,240.1975,2110.0
2024-11-20 11:45:00,241.26,241.6,241.18,241.59,5566.0,240.2274,240.5659,240.1477,240.5559,5566.0
2024-11-20 11:50:00,241.66,241.97,241.66,241.97,2561.0,240.6256,240.9343,240.6256,240.9343,2561.0
2024-11-20 11:55:00,241.91,242.1,241.71,241.87,3884.0,240.8746,241.0638,240.6754,240.8347,3884.0
2024-11-20 12:00:00,241.78,241.94,241.63,241.63,7049.0,240.7451,240.9044,240.5958,240.5958,7049.0
2024-11-20 12:05:00,241.66,241.67,241.06,241.1,3057.0,240.6256,240.6356,240.0282,240.068,3057.0
2024-11-20 12:10:00,241.14,241.18,240.76,240.76,1600.0,240.1079,240.1477,239.7295,239.7295,1600.0
2024-11-20 12:15:00,240.5,240.64,240.5,240.64,900.0,239.4706,239.61,239.4706,239.61,900.0
2024-11-20 12:20:00,240.39,240.39,240.06,240.16,1273.0,239.3611,239.3611,239.0325,239.1321,1273.0
2024-11-20 12:25:00,240.32,240.85,240.3,240.81,2150.0,239.2914,239.8191,239.2715,239.7793,2150.0
2024-11-20 12:30:00,240.81,240.93,240.73,240.79,3786.0,239.7793,239.8988,239.6996,239.7594,3786.0
2024-11-20 12:35:00,240.83,241.19,240.83,241.12,1400.0,239.7992,240.1577,239.7992,240.088,1400.0
2024-11-20 12:40:00,241.12,241.17,240.97,241.01,2100.0,240.088,240.1377,239.9386,239.9784,2100.0
2024-11-20 12:45:00,240.96,241.13,240.83,240.94,1300.0,239.9286,240.0979,239.7992,239.9087,1300.0
2024-11-20 12:50:00,240.89,240.96,240.38,240.38,2805.0,239.8589,239.9286,239.3511,239.3511,2805.0
2024-11-20 12:55:00,240.41,240.56,240.28,240.49,9164.0,239.381,239.5304,239.2516,239.4607,9164.0
2024-11-20 13:00:00,240.61,240.73,240.48,240.58,9092.0,239.5801,239.6996,239.4507,239.5503,9092.0
2024-11-20 13:05:00,240.51,240.51,240.33,240.33,4824.0,239.4806,239.4806,239.3013,239.3013,4824.0
2024-11-20 13:10:00,240.29,240.5,240.17,240.43,4111.0,239.2615,239.4706,239.142,239.4009,4111.0
2024-11-20 13:15:00,240.4,240.53,240.08,240.08,4243.0,239.371,239.5005,239.0524,239.0524,4243.0
2024-11-20 13:20:00,240.0,240.32,239.84,240.31,7089.0,238.9727,239.2914,238.8134,239.2814,7089.0
2024-11-20 13:25:00,240.32,240.41,240.27,240.28,1700.0,239.2914,239.381,239.2416,239.2516,1700.0
2024-11-20 13:30:00,240.22,240.25,240.02,240.02,2100.0,239.1918,239.2217,238.9927,238.9927,2100.0
2024-11-20 13:35:00,240.01,240.17,239.81,239.83,5933.0,238.9827,239.142,238.7836,238.8035,5933.0
2024-11-20 13:40:00,239.77,239.87,239.52,239.61,3652.0,238.7437,238.8433,238.4948,238.5844,3652.0
2024-11-20 13:45:00,239.64,239.71,239.48,239.63,12374.0,238.6143,238.684,238.455,238.6043,12374.0
2024-11-20 13:50:00,239.65,239.66,239.53,239.54,11548.0,238.6242,238.6342,238.5048,238.5147,11548.0
2024-11-20 13:55:00,239.55,239.71,239.52,239.67,4932.0,238.5247,238.684,238.4948,238.6442,4932.0
2024-11-20 14:00:00,239.64,239.7,239.54,239.62,2600.0,238.6143,238.674,238.5147,238.5944,2600.0
2024-11-20 14:05:00,239.53,239.53,239.28,239.36,2169.0,238.5048,238.5048,238.2558,238.3355,2169.0
2024-11-20 14:10:00,239.23,239.39,239.19,239.27,8399.0,238.206,238.3654,238.1662,238.2459,8399.0
2024-11-20 14:15:00,239.32,239.34,239.12,239.19,5561.0,238.2957,238.3156,238.0965,238.1662,5561.0
2024-11-20 14:20:00,239.33,239.33,239.02,239.03,4035.0,238.3056,238.3056,237.9969,238.0069,4035.0
2024-11-20 14:25:00,239.03,239.19,239.03,239.17,4333.0,238.0069,238.1662,238.0069,238.1463,4333.0
2024-11-20 14:30:00,239.16,239.43,239.14,239.43,3000.0,238.1363,238.4052,238.1164,238.4052,3000.0
2024-11-20 14:35:00,239.45,239.62,239.42,239.53,3655.0,238.4251,238.5944,238.3952,238.5048,3655.0
2024-11-20 14:40:00,239.52,240.09,239.5,240.09,4320.0,238.4948,239.0624,238.4749,239.0624,4320.0
2024-11-20 14:45:00,240.1,240.23,239.99,240.19,4208.0,239.0723,239.2018,238.9628,239.1619,4208.0
2024-11-20 14:50:00,240.08,240.08,239.78,239.84,3975.0,239.0524,239.0524,238.7537,238.8134,3975.0
2024-11-20 14:55:00,239.9,239.97,239.77,239.94,5513.0,238.8732,238.9429,238.7437,238.913,5513.0
2024-11-20 15:00:00,239.86,239.99,239.73,239.99,9853.0,238.8333,238.9628,238.7039,238.9628,9853.0
2024-11-20 15:05:00,240.0,240.11,239.86,240.0,4652.0,238.9727,239.0823,238.8333,238.9727,4652.0
2024-11-20 15:10:00,240.07,240.2,240.01,240.06,6271.0,239.0424,239.1719,238.9827,239.0325,6271.0
2024-11-20 15:15:00,240.05,240.1,239.91,239.95,3619.0,239.0225,239.0723,238.8831,238.923,3619.0
2024-11-20 15:20:00,239.96,240.25,239.96,240.25,4743.0,238.9329,239.2217,238.9329,239.2217,4743.0
2024-11-20 15:25:00,240.24,240.5,240.24,240.48,4834.0,239.2117,239.4706,239.2117,239.4507,4834.0
2024-11-20 15:30:00,240.51,241.41,240.51,241.41,6970.0,239.4806,240.3767,239.4806,240.3767,6970.0
2024-11-20 15:35:00,241.54,242.1,241.42,241.97,23330.0,240.5062,241.0638,240.3867,240.9343,23330.0
2024-11-20 15:40:00,242.01,242.05,241.46,241.58,5908.0,240.9741,241.014,240.4265,240.546,5908.0
2024-11-20 15:45:00,241.59,242.07,241.57,241.96,7426.0,240.5559,241.0339,240.536,240.9244,7426.0
2024-11-20 15:50:00,241.99,242.27,241.88,242.07,38174.0,240.9542,241.233,240.8447,241.0339,38174.0
2024-11-20 15:55:00,242.05,242.61,242.05,242.53,28458.0,241.014,241.5716,241.014,241.4919,28458.0
2024-11-21 09:30:00,245.73,248.17,244.9,245.27,55169.0,244.6782,247.1078,243.8518,244.2202,55169.0
2024-11-21 09:35:00,245.14,245.21,242.33,242.37,41966.0,244.0907,244.1604,241.2928,241.3326,41966.0
2024-11-21 09:40:00,242.52,243.87,242.12,243.84,25578.0,241.482,242.8262,241.0837,242.7963,25578.0
2024-11-21 09:45:00,243.93,245.65,243.93,245.58,14517.0,242.8859,244.5986,242.8859,244.5289,14517.0
2024-11-21 09:50:00,245.46,245.73,243.64,244.04,14641.0,244.4094,244.6782,242.5972,242.9955,14641.0
2024-11-21 09:55:00,244.04,244.54,243.04,243.1,10338.0,242.9955,243.4933,241.9997,242.0595,10338.0
2024-11-21 10:00:00,243.08,243.17,241.72,242.02,16077.0,242.0396,242.1292,240.6854,240.9841,16077.0
2024-11-21 10:05:00,241.99,241.99,241.03,241.62,7292.0,240.9542,240.9542,239.9983,240.5858,7292.0
2024-11-21 10:10:00,241.76,243.04,241.42,242.86,11023.0,240.7252,241.9997,240.3867,241.8205,11023.0
2024-11-21 10:15:00,242.91,243.58,242.71,242.92,10327.0,241.8703,242.5374,241.6711,241.8803,10327.0
2024-11-21 10:20:00,242.71,243.19,241.45,241.66,8839.0,241.6711,242.1491,240.4165,240.6256,8839.0
2024-11-21 10:25:00,241.85,241.94,240.1,240.19,8009.0,240.8148,240.9044,239.0723,239.1619,8009.0
2024-11-21 10:30:00,240.12,240.69,239.62,240.25,10224.0,239.0922,239.6598,238.5944,239.2217,10224.0
2024-11-21 10:35:00,240.25,241.15,240.09,240.64,21354.0,239.2217,240.1178,239.0624,239.61,21354.0
2024-11-21 10:40:00,240.59,241.4,240.28,241.36,6002.0,239.5602,240.3668,239.2516,240.3269,6002.0
2024-11-21 10:45:00,241.5,242.28,241.46,242.12,12855.0,240.4663,241.243,240.4265,241.0837,12855.0
2024-11-21 10:50:00,242.17,242.51,241.91,242.51,9408.0,241.1335,241.472,240.8746,241.472,9408.0
2024-11-21 10:55:00,242.75,243.13,242.75,243.13,10163.0,241.711,242.0894,241.711,242.0894,10163.0
2024-11-21 11:00:00,243.2,243.65,243.12,243.35,17994.0,242.1591,242.6071,242.0794,242.3084,17994.0
2024-11-21 11:05:00,243.18,243.73,243.0,243.12,7374.0,242.1391,242.6868,241.9599,242.0794,7374.0
2024-11-21 11:10:00,243.0,243.38,242.86,243.14,3726.0,241.9599,242.3383,241.8205,242.0993,3726.0
2024-11-21 11:15:00,243.06,243.17,242.63,242.65,3528.0,242.0197,242.1292,241.5915,241.6114,3528.0
2024-11-21 11:20:00,242.66,243.47,242.66,243.47,2664.0,241.6214,242.4279,241.6214,242.4279,2664.0
2024-11-21 11:25:00,243.57,244.74,243.57,244.74,13331.0,242.5275,243.6925,242.5275,243.6925,13331.0
2024-11-21 11:30:00,244.77,245.11,244.71,244.88,13802.0,243.7223,244.0609,243.6626,243.8319,13802.0
2024-11-21 11:35:00,244.73,244.92,244.22,244.33,8888.0,243.6825,243.8717,243.1747,243.2842,8888.0
2024-11-21 11:40:00,244.41,245.0,244.34,244.8,4535.0,243.3639,243.9513,243.2942,243.7522,4535.0
2024-11-21 11:45:00,244.71,244.77,243.76,243.92,6751.0,243.6626,243.7223,242.7167,242.876,6751.0
2024-11-21 11:50:00,243.93,244.09,243.77,243.82,4100.0,242.8859,243.0452,242.7266,242.7764,4100.0
2024-11-21 11:55:00,243.7,243.93,243.54,243.93,7522.0,242.6569,242.8859,242.4976,242.8859,7522.0
2024-11-21 12:00:00,243.92,244.0,243.56,243.69,2419.0,242.876,242.9556,242.5175,242.647,2419.0
2024-11-21 12:05:00,243.64,244.5,243.64,244.45,8839.0,242.5972,243.4535,242.5972,243.4037,8839.0
2024-11-21 12:10:00,244.52,244.54,244.07,244.12,4486.0,243.4734,243.4933,243.0253,243.0751,4486.0
2024-11-21 12:15:00,244.12,244.55,244.11,244.53,2443.0,243.0751,243.5033,243.0652,243.4834,2443.0
2024-11-21 12:20:00,244.48,244.81,244.38,244.79,3035.0,243.4336,243.7622,243.334,243.7422,3035.0
2024-11-21 12:25:00,244.8,245.18,244.71,244.87,5812.0,243.7522,244.1306,243.6626,243.8219,5812.0
2024-11-21 12:30:00,245.03,245.22,244.95,245.05,3650.0,243.9812,244.1704,243.9016,244.0011,3650.0
2024-11-21 12:35:00,245.18,245.26,245.01,245.2,2000.0,244.1306,244.2102,243.9613,244.1505,2000.0
2024-11-21 12:40:00,245.04,245.52,245.02,245.45,2834.0,243.9912,244.4691,243.9713,244.3994,2834.0
2024-11-21 12:45:00,245.39,245.59,245.19,245.2,8825.0,244.3397,244.5388,244.1405,244.1505,8825.0
2024-11-21 12:50:00,245.2,245.4,245.09,245.21,1869.0,244.1505,244.3496,244.041,244.1604,1869.0
2024-11-21 12:55:00,245.02,245.31,244.95,245.21,5643.0,243.9713,244.26,243.9016,244.1604,5643.0
2024-11-21 13:00:00,245.3,245.44,245.03,245.34,5266.0,244.2501,244.3895,243.9812,244.2899,5266.0
2024-11-21 13:05:00,245.35,246.02,245.35,245.96,64549.0,244.2998,244.967,244.2998,244.9072,64549.0
2024-11-21 13:10:00,245.97,246.19,245.92,245.92,11766.0,244.9172,245.1363,244.8674,244.8674,11766.0
2024-11-21 13:15:00,245.94,245.94,245.53,245.56,3400.0,244.8873,244.8873,244.4791,244.509,3400.0
2024-11-21 13:20:00,245.48,245.9,245.46,245.78,3406.0,244.4293,244.8475,244.4094,244.728,3406.0
2024-11-21 13:25:00,245.88,245.99,245.73,245.92,1760.0,244.8276,244.9371,244.6782,244.8674,1760.0
2024-11-21 13:30:00,246.02,246.36,245.94,246.34,4269.0,244.967,245.3055,244.8873,245.2856,4269.0
2024-11-21 13:35:00,246.28,246.55,246.13,246.31,5972.0,245.2259,245.4947,245.0765,245.2557,5972.0
2024-11-21 13:40:00,246.26,246.63,246.13,246.55,4089.0,245.206,245.5744,245.0765,245.4947,4089.0
2024-11-21 13:45:00,246.59,246.85,246.59,246.63,1950.0,245.5345,245.7934,245.5345,245.5744,1950.0
2024-11-21 13:50:00,246.73,247.0,246.6,246.97,8817.0,245.6739,245.9428,245.5445,245.9129,8817.0
2024-11-21 13:55:00,246.96,247.26,246.93,247.14,7279.0,245.903,246.2017,245.8731,246.0822,7279.0
2024-11-21 14:00:00,247.11,247.28,246.84,247.03,15106.0,246.0523,246.2216,245.7835,245.9727,15106.0
2024-11-21 14:05:00,246.97,247.06,246.51,246.52,16971.0,245.9129,246.0025,245.4549,245.4648,16971.0
2024-11-21 14:10:00,246.46,246.54,246.3,246.42,11340.0,245.4051,245.4848,245.2458,245.3653,11340.0
2024-11-21 14:15:00,246.31,246.44,245.76,245.79,6195.0,245.2557,245.3852,244.7081,244.738,6195.0
2024-11-21 14:20:00,245.83,246.59,245.83,246.57,10241.0,244.7778,245.5345,244.7778,245.5146,10241.0
2024-11-21 14:25:00,246.55,246.71,246.47,246.58,8019.0,245.4947,245.654,245.4151,245.5246,8019.0
2024-11-21 14:30:00,246.51,246.79,246.21,246.7,9438.0,245.4549,245.7337,245.1562,245.6441,9438.0
2024-11-21 14:35:00,246.74,247.03,246.65,247.01,9449.0,245.6839,245.9727,245.5943,245.9527,9449.0
2024-11-21 14:40:00,247.0,247.02,246.88,247.02,8205.0,245.9428,245.9627,245.8233,245.9627,8205.0
2024-11-21 14:45:00,247.01,247.01,246.5,246.73,8017.0,245.9527,245.9527,245.4449,245.6739,8017.0
2024-11-21 14:50:00,246.77,246.77,246.24,246.36,4033.0,245.7138,245.7138,245.186,245.3055,4033.0
2024-11-21 14:55:00,246.45,246.77,246.45,246.77,7557.0,245.3951,245.7138,245.3951,245.7138,7557.0
2024-11-21 15:00:00,246.69,247.02,246.6,246.8,11509.0,245.6341,245.9627,245.5445,245.7436,11509.0
2024-11-21 15:05:00,246.81,247.17,246.77,247.14,10796.0,245.7536,246.1121,245.7138,246.0822,10796.0
2024-11-21 15:10:00,247.14,247.38,247.08,247.22,12485.0,246.0822,246.3212,246.0224,246.1618,12485.0
2024-11-21 15:15:00,247.22,247.53,247.2,247.29,11610.0,246.1618,246.4705,246.1419,246.2315,11610.0
2024-11-21 15:20:00,247.27,247.29,247.02,247.08,12071.0,246.2116,246.2315,245.9627,246.0224,12071.0
2024-11-21 15:25:00,247.06,247.23,247.0,247.2,9320.0,246.0025,246.1718,245.9428,246.1419,9320.0
2024-11-21 15:30:00,247.21,247.37,246.92,246.93,8844.0,246.1519,246.3112,245.8631,245.8731,8844.0
2024-11-21 15:35:00,246.91,246.98,246.42,246.68,14180.0,245.8532,245.9229,245.3653,245.6242,14180.0
2024-11-21 15:40:00,246.68,246.8,246.42,246.59,17634.0,245.6242,245.7436,245.3653,245.5345,17634.0
2024-11-21 15:45:00,246.58,246.65,245.96,246.07,28207.0,245.5246,245.5943,244.9072,245.0168,28207.0
2024-11-21 15:50:00,246.02,246.04,245.54,245.82,48451.0,244.967,244.9869,244.489,244.7678,48451.0
2024-11-21 15:55:00,245.95,246.37,245.73,246.25,47481.0,244.8973,245.3155,244.6782,245.196,47481.0
2024-11-22 09:30:00,245.79,246.58,245.42,246.58,18146.0,244.738,245.5246,244.3696,245.5246,18146.0
2024-11-22 09:35:00,246.54,246.54,245.2,245.62,14495.0,245.4848,245.4848,244.1505,244.5687,14495.0
2024-11-22 09:40:00,245.72,246.16,245.18,245.18,14596.0,244.6683,245.1064,244.1306,244.1306,14596.0
2024-11-22 09:45:00,245.35,246.01,245.25,245.42,7216.0,244.2998,244.957,244.2003,244.3696,7216.0
2024-11-22 09:50:00,245.44,245.69,245.06,245.66,20869.0,244.3895,244.6384,244.0111,244.6085,20869.0
2024-11-22 09:55:00,245.69,245.96,245.33,245.89,18239.0,244.6384,244.9072,244.2799,244.8375,18239.0
2024-11-22 10:00:00,245.81,245.81,245.08,245.16,6529.0,244.7579,244.7579,244.031,244.1107,6529.0
2024-11-22 10:05:00,245.15,245.3,244.52,244.52,5519.0,244.1007,244.2501,243.4734,243.4734,5519.0
2024-11-22 10:10:00,244.43,244.43,243.8,243.85,11846.0,243.3838,243.3838,242.7565,242.8063,11846.0
2024-11-22 10:15:00,243.95,244.42,243.92,244.09,3177.0,242.9058,243.3738,242.876,243.0452,3177.0
2024-11-22 10:20:00,244.28,244.71,244.04,244.67,4587.0,243.2344,243.6626,242.9955,243.6228,4587.0
2024-11-22 10:25:00,244.73,244.73,243.72,243.89,5590.0,243.6825,243.6825,242.6768,242.8461,5590.0
2024-11-22 10:30:00,243.94,244.29,243.84,244.04,4536.0,242.8959,243.2444,242.7963,242.9955,4536.0
2024-11-22 10:35:00,244.02,244.91,244.02,244.91,3205.0,242.9755,243.8617,242.9755,243.8617,3205.0
2024-11-22 10:40:00,244.93,245.19,244.84,245.12,4745.0,243.8816,244.1405,243.792,244.0708,4745.0
2024-11-22 10:45:00,245.25,245.25,244.9,245.15,4824.0,244.2003,244.2003,243.8518,244.1007,4824.0
2024-11-22 10:50:00,245.16,245.19,244.77,244.85,1200.0,244.1107,244.1405,243.7223,243.802,1200.0
2024-11-22 10:55:00,244.88,245.0,244.7,245.0,1700.0,243.8319,243.9513,243.6526,243.9513,1700.0
2024-11-22 11:00:00,245.08,245.13,244.9,244.92,3415.0,244.031,244.0808,243.8518,243.8717,3415.0
2024-11-22 11:05:00,244.68,244.68,244.53,244.53,700.0,243.6327,243.6327,243.4834,243.4834,700.0
2024-11-22 11:10:00,244.29,244.73,244.06,244.18,9001.0,243.2444,243.6825,243.0154,243.1349,9001.0
2024-11-22 11:15:00,244.22,244.26,243.82,243.82,2171.0,243.1747,243.2145,242.7764,242.7764,2171.0
2024-11-22 11:20:00,243.5,243.96,243.5,243.72,4016.0,242.4578,242.9158,242.4578,242.6768,4016.0
2024-11-22 11:25:00,243.48,243.79,243.32,243.77,3124.0,242.4379,242.7465,242.2785,242.7266,3124.0
2024-11-22 11:30:00,243.82,243.82,243.39,243.52,3104.0,242.7764,242.7764,242.3482,242.4777,3104.0
2024-11-22 11:35:00,243.68,244.2,243.65,244.2,3355.0,242.637,243.1548,242.6071,243.1548,3355.0
2024-11-22 11:40:00,244.19,244.19,243.63,243.63,3200.0,243.1448,243.1448,242.5872,242.5872,3200.0
2024-11-22 11:45:00,243.74,243.84,243.63,243.84,2352.0,242.6967,242.7963,242.5872,242.7963,2352.0
2024-11-22 11:50:00,244.06,244.36,244.06,244.36,1559.0,243.0154,243.3141,243.0154,243.3141,1559.0
2024-11-22 11:55:00,244.47,244.62,244.39,244.39,1650.0,243.4236,243.573,243.344,243.344,1650.0
2024-11-22 12:00:00,244.32,244.41,244.19,244.41,2357.0,243.2743,243.3639,243.1448,243.3639,2357.0
2024-11-22 12:05:00,244.45,244.45,244.07,244.19,3458.0,243.4037,243.4037,243.0253,243.1448,3458.0
2024-11-22 12:10:00,244.15,244.53,244.15,244.39,3450.0,243.105,243.4834,243.105,243.344,3450.0
2024-11-22 12:15:00,244.41,244.45,244.29,244.31,2833.0,243.3639,243.4037,243.2444,243.2643,2833.0
2024-11-22 12:20:00,244.39,244.6,244.29,244.31,4305.0,243.344,243.5531,243.2444,243.2643,4305.0
2024-11-22 12:25:00,244.4,244.59,244.4,244.48,1100.0,243.3539,243.5431,243.3539,243.4336,1100.0
2024-11-22 12:30:00,244.54,244.54,244.12,244.26,3600.0,243.4933,243.4933,243.0751,243.2145,3600.0
2024-11-22 12:35:00,244.17,244.17,243.96,243.99,1188.0,243.1249,243.1249,242.9158,242.9457,1188.0
2024-11-22 12:40:00,243.99,244.25,243.99,244.23,1312.0,242.9457,243.2046,242.9457,243.1846,1312.0
2024-11-22 12:45:00,244.27,244.42,244.27,244.39,700.0,243.2245,243.3738,243.2245,243.344,700.0
2024-11-22 12:50:00,244.46,244.64,244.46,244.55,3063.0,243.4137,243.5929,243.4137,243.5033,3063.0
2024-11-22 12:55:00,244.64,244.68,244.52,244.6,1760.0,243.5929,243.6327,243.4734,243.5531,1760.0
2024-11-22 13:00:00,244.52,244.52,244.26,244.41,1857.0,243.4734,243.4734,243.2145,243.3639,1857.0
2024-11-22 13:05:00,244.52,244.68,244.51,244.63,1500.0,243.4734,243.6327,243.4634,243.5829,1500.0
2024-11-22 13:10:00,244.59,244.71,244.59,244.6,1882.0,243.5431,243.6626,243.5431,243.5531,1882.0
2024-11-22 13:15:00,244.78,244.81,244.63,244.76,1470.0,243.7323,243.7622,243.5829,243.7124,1470.0
2024-11-22 13:20:00,244.83,245.01,244.83,245.01,1623.0,243.7821,243.9613,243.7821,243.9613,1623.0
2024-11-22 13:25:00,244.95,245.0,244.67,244.67,2100.0,243.9016,243.9513,243.6228,243.6228,2100.0
2024-11-22 13:30:00,244.77,244.87,244.77,244.81,843.0,243.7223,243.8219,243.7223,243.7622,843.0
2024-11-22 13:35:00,244.72,244.72,244.54,244.55,3489.0,243.6725,243.6725,243.4933,243.5033,3489.0
2024-11-22 13:40:00,244.52,244.6,244.38,244.39,1357.0,243.4734,243.5531,243.334,243.344,1357.0
2024-11-22 13:45:00,244.41,244.57,244.41,244.52,1300.0,243.3639,243.5232,243.3639,243.4734,1300.0
2024-11-22 13:50:00,244.48,244.48,244.34,244.35,1347.0,243.4336,243.4336,243.2942,243.3041,1347.0
2024-11-22 13:55:00,244.41,244.62,244.39,244.52,1200.0,243.3639,243.573,243.344,243.4734,1200.0
2024-11-22 14:00:00,244.5,244.51,244.4,244.5,1200.0,243.4535,243.4634,243.3539,243.4535,1200.0
2024-11-22 14:05:00,244.4,244.5,244.4,244.41,1659.0,243.3539,243.4535,243.3539,243.3639,1659.0
2024-11-22 14:10:00,244.46,244.46,244.07,244.08,1304.0,243.4137,243.4137,243.0253,243.0353,1304.0
2024-11-22 14:15:00,244.04,244.04,243.69,243.81,5936.0,242.9955,242.9955,242.647,242.7664,5936.0
2024-11-22 14:20:00,243.79,243.97,243.79,243.92,3298.0,242.7465,242.9258,242.7465,242.876,3298.0
2024-11-22 14:25:00,243.92,244.13,243.92,244.07,3654.0,242.876,243.0851,242.876,243.0253,3654.0
2024-11-22 14:30:00,244.11,244.28,244.07,244.28,1829.0,243.0652,243.2344,243.0253,243.2344,1829.0
2024-11-22 14:35:00,244.28,244.47,244.27,244.37,2252.0,243.2344,243.4236,243.2245,243.324,2252.0
2024-11-22 14:40:00,244.39,244.43,244.21,244.3,3366.0,243.344,243.3838,243.1647,243.2543,3366.0
2024-11-22 14:45:00,244.3,244.36,244.24,244.29,1900.0,243.2543,243.3141,243.1946,243.2444,1900.0
2024-11-22 14:50:00,244.32,244.43,244.32,244.4,2100.0,243.2743,243.3838,243.2743,243.3539,2100.0
2024-11-22 14:55:00,244.37,244.61,244.37,244.61,3400.0,243.324,243.563,243.324,243.563,3400.0
2024-11-22 15:00:00,244.51,244.53,243.94,244.14,5142.0,243.4634,243.4834,242.8959,243.095,5142.0
2024-11-22 15:05:00,244.23,244.31,244.05,244.09,2600.0,243.1846,243.2643,243.0054,243.0452,2600.0
2024-11-22 15:10:00,244.12,244.12,243.89,244.01,3709.0,243.0751,243.0751,242.8461,242.9656,3709.0
2024-11-22 15:15:00,244.09,244.14,244.02,244.07,3092.0,243.0452,243.095,242.9755,243.0253,3092.0
2024-11-22 15:20:00,244.03,244.14,244.01,244.13,4100.0,242.9855,243.095,242.9656,243.0851,4100.0
2024-11-22 15:25:00,244.04,244.2,243.87,244.08,13337.0,242.9955,243.1548,242.8262,243.0353,13337.0
2024-11-22 15:30:00,244.08,244.22,243.99,243.99,2880.0,243.0353,243.1747,242.9457,242.9457,2880.0
2024-11-22 15:35:00,243.99,244.02,243.85,243.95,7410.0,242.9457,242.9755,242.8063,242.9058,7410.0
2024-11-22 15:40:00,244.02,244.1,243.98,244.03,3607.0,242.9755,243.0552,242.9357,242.9855,3607.0
2024-11-22 15:45:00,243.98,244.29,243.97,244.27,8332.0,242.9357,243.2444,242.9258,243.2245,8332.0
2024-11-22 15:50:00,244.26,244.62,244.12,244.55,14934.0,243.2145,243.573,243.0751,243.5033,14934.0
2024-11-22 15:55:00,244.6,244.78,244.52,244.57,34825.0,243.5531,243.7323,243.4734,243.5232,34825.0
2024-11-25 09:30:00,246.28,246.28,244.51,244.97,18658.0,245.2259,245.2259,243.4634,243.9215,18658.0
2024-11-25 09:35:00,245.29,246.11,244.35,246.06,6296.0,244.2401,245.0566,243.3041,245.0068,6296.0
2024-11-25 09:40:00,246.24,246.24,245.55,245.6,5049.0,245.186,245.186,244.499,244.5488,5049.0
2024-11-25 09:45:00,246.01,246.05,244.91,244.93,5343.0,244.957,244.9969,243.8617,243.8816,5343.0
2024-11-25 09:50:00,244.89,245.51,243.42,243.58,8130.0,243.8418,244.4592,242.3781,242.5374,8130.0
2024-11-25 09:55:00,243.32,243.94,243.32,243.44,5507.0,242.2785,242.8959,242.2785,242.398,5507.0
2024-11-25 10:00:00,243.32,243.36,242.79,243.32,5596.0,242.2785,242.3184,241.7508,242.2785,5596.0
2024-11-25 10:05:00,243.37,243.79,243.14,243.27,7111.0,242.3283,242.7465,242.0993,242.2288,7111.0
2024-11-25 10:10:00,243.17,243.19,242.31,242.9,28544.0,242.1292,242.1491,241.2729,241.8603,28544.0
2024-11-25 10:15:00,242.87,243.35,242.78,242.87,26511.0,241.8305,242.3084,241.7408,241.8305,26511.0
2024-11-25 10:20:00,243.14,243.63,243.14,243.63,3093.0,242.0993,242.5872,242.0993,242.5872,3093.0
2024-11-25 10:25:00,243.55,244.1,243.55,244.1,6535.0,242.5076,243.0552,242.5076,243.0552,6535.0
2024-11-25 10:30:00,244.23,244.39,243.26,243.29,9972.0,243.1846,243.344,242.2188,242.2487,9972.0
2024-11-25 10:35:00,243.28,243.82,243.13,243.73,5722.0,242.2387,242.7764,242.0894,242.6868,5722.0
2024-11-25 10:40:00,243.67,244.59,243.67,244.54,4588.0,242.627,243.5431,242.627,243.4933,4588.0
2024-11-25 10:45:00,244.3,244.37,244.05,244.36,3700.0,243.2543,243.324,243.0054,243.3141,3700.0
2024-11-25 10:50:00,244.33,244.33,243.95,244.3,3000.0,243.2842,243.2842,242.9058,243.2543,3000.0
2024-11-25 10:55:00,244.27,244.35,243.84,243.89,3958.0,243.2245,243.3041,242.7963,242.8461,3958.0
2024-11-25 11:00:00,243.81,244.48,243.75,244.47,2176.0,242.7664,243.4336,242.7067,243.4236,2176.0
2024-11-25 11:05:00,244.39,244.45,244.19,244.19,3468.0,243.344,243.4037,243.1448,243.1448,3468.0
2024-11-25 11:10:00,244.41,244.68,244.41,244.55,2430.0,243.3639,243.6327,243.3639,243.5033,2430.0
2024-11-25 11:15:00,244.49,244.64,244.48,244.64,1206.0,243.4435,243.5929,243.4336,243.5929,1206.0
2024-11-25 11:20:00,244.76,244.96,244.73,244.87,800.0,243.7124,243.9115,243.6825,243.8219,800.0
2024-11-25 11:25:00,244.88,245.28,244.88,245.23,4724.0,243.8319,244.2301,243.8319,244.1804,4724.0
2024-11-25 11:30:00,245.44,245.66,245.18,245.23,2742.0,244.3895,244.6085,244.1306,244.1804,2742.0
2024-11-25 11:35:00,245.18,245.18,244.74,244.75,1675.0,244.1306,244.1306,243.6925,243.7024,1675.0
2024-11-25 11:40:00,244.74,244.78,244.51,244.51,3027.0,243.6925,243.7323,243.4634,243.4634,3027.0
2024-11-25 11:45:00,244.35,244.85,244.35,244.48,2076.0,243.3041,243.802,243.3041,243.4336,2076.0
2024-11-25 11:50:00,244.45,244.72,244.45,244.57,1710.0,243.4037,243.6725,243.4037,243.5232,1710.0
2024-11-25 11:55:00,244.54,244.91,244.54,244.82,4006.0,243.4933,243.8617,243.4933,243.7721,4006.0
2024-11-25 12:00:00,244.86,244.86,244.54,244.76,1017.0,243.8119,243.8119,243.4933,243.7124,1017.0
2024-11-25 12:05:00,244.75,244.95,244.75,244.84,1008.0,243.7024,243.9016,243.7024,243.792,1008.0
2024-11-25 12:10:00,244.69,244.77,244.24,244.24,2642.0,243.6427,243.7223,243.1946,243.1946,2642.0
2024-11-25 12:15:00,244.16,244.25,243.99,244.22,1626.0,243.1149,243.2046,242.9457,243.1747,1626.0
2024-11-25 12:20:00,243.95,243.99,243.51,243.52,1371.0,242.9058,242.9457,242.4677,242.4777,1371.0
2024-11-25 12:25:00,243.72,243.86,243.63,243.63,1819.0,242.6768,242.8162,242.5872,242.5872,1819.0
2024-11-25 12:30:00,243.72,243.95,243.72,243.9,1300.0,242.6768,242.9058,242.6768,242.8561,1300.0
2024-11-25 12:35:00,243.9,243.91,243.62,243.62,1773.0,242.8561,242.866,242.5773,242.5773,1773.0
2024-11-25 12:40:00,243.63,243.67,243.21,243.29,2500.0,242.5872,242.627,242.169,242.2487,2500.0
2024-11-25 12:45:00,243.19,243.19,242.84,243.15,3300.0,242.1491,242.1491,241.8006,242.1093,3300.0
2024-11-25 12:50:00,243.5,243.5,243.5,243.5,100.0,242.4578,242.4578,242.4578,242.4578,100.0
2024-11-25 12:55:00,243.64,243.81,243.52,243.64,1400.0,242.5972,242.7664,242.4777,242.5972,1400.0
2024-11-25 13:00:00,243.67,243.88,243.62,243.87,800.0,242.627,242.8361,242.5773,242.8262,800.0
2024-11-25 13:05:00,243.76,244.06,243.76,243.97,1497.0,242.7167,243.0154,242.7167,242.9258,1497.0
2024-11-25 13:10:00,244.05,244.15,244.03,244.04,1657.0,243.0054,243.105,242.9855,242.9955,1657.0
2024-11-25 13:15:00,244.13,244.21,244.13,244.17,1938.0,243.0851,243.1647,243.0851,243.1249,1938.0
2024-11-25 13:20:00,244.03,244.15,243.92,244.15,911.0,242.9855,243.105,242.876,243.105,911.0
2024-11-25 13:25:00,243.97,243.97,243.78,243.78,527.0,242.9258,242.9258,242.7366,242.7366,527.0
2024-11-25 13:30:00,243.79,243.86,243.73,243.85,1094.0,242.7465,242.8162,242.6868,242.8063,1094.0
2024-11-25 13:35:00,244.1,244.1,243.94,243.96,800.0,243.0552,243.0552,242.8959,242.9158,800.0
2024-11-25 13:40:00,244.03,244.03,243.61,243.61,8494.0,242.9855,242.9855,242.5673,242.5673,8494.0
2024-11-25 13:45:00,243.71,243.8,243.57,243.57,1197.0,242.6669,242.7565,242.5275,242.5275,1197.0
2024-11-25 13:50:00,243.57,243.57,243.33,243.33,802.0,242.5275,242.5275,242.2885,242.2885,802.0
2024-11-25 13:55:00,243.43,243.53,243.42,243.53,3250.0,242.3881,242.4876,242.3781,242.4876,3250.0
2024-11-25 14:00:00,243.42,243.53,243.32,243.48,2100.0,242.3781,242.4876,242.2785,242.4379,2100.0
2024-11-25 14:05:00,243.39,243.74,243.37,243.74,1000.0,242.3482,242.6967,242.3283,242.6967,1000.0
2024-11-25 14:10:00,243.75,243.84,243.7,243.76,3165.0,242.7067,242.7963,242.6569,242.7167,3165.0
2024-11-25 14:15:00,243.77,243.86,243.67,243.67,2519.0,242.7266,242.8162,242.627,242.627,2519.0
2024-11-25 14:20:00,243.6,243.61,243.25,243.31,2744.0,242.5573,242.5673,242.2088,242.2686,2744.0
2024-11-25 14:25:00,243.5,243.64,243.5,243.64,1600.0,242.4578,242.5972,242.4578,242.5972,1600.0
2024-11-25 14:30:00,243.38,243.54,243.37,243.52,800.0,242.3383,242.4976,242.3283,242.4777,800.0
2024-11-25 14:35:00,243.61,243.7,243.58,243.63,700.0,242.5673,242.6569,242.5374,242.5872,700.0
2024-11-25 14:40:00,243.71,243.93,243.71,243.93,400.0,242.6669,242.8859,242.6669,242.8859,400.0
2024-11-25 14:45:00,243.89,244.1,243.89,244.08,500.0,242.8461,243.0552,242.8461,243.0353,500.0
2024-11-25 14:50:00,244.11,244.18,244.11,244.18,500.0,243.0652,243.1349,243.0652,243.1349,500.0
2024-11-25 14:55:00,244.1,244.1,243.85,243.86,1100.0,243.0552,243.0552,242.8063,242.8162,1100.0
2024-11-25 15:00:00,243.88,243.88,243.63,243.63,1600.0,242.8361,242.8361,242.5872,242.5872,1600.0
2024-11-25 15:05:00,243.69,243.7,243.51,243.69,1000.0,242.647,242.6569,242.4677,242.647,1000.0
2024-11-25 15:10:00,243.72,243.72,243.46,243.49,700.0,242.6768,242.6768,242.4179,242.4478,700.0
2024-11-25 15:15:00,243.65,243.74,243.65,243.74,700.0,242.6071,242.6967,242.6071,242.6967,700.0
2024-11-25 15:20:00,243.69,243.73,243.5,243.66,1400.0,242.647,242.6868,242.4578,242.6171,1400.0
2024-11-25 15:25:00,243.63,243.7,243.45,243.7,1704.0,242.5872,242.6569,242.408,242.6569,1704.0
2024-11-25 15:30:00,243.95,243.96,243.88,243.94,912.0,242.9058,242.9158,242.8361,242.8959,912.0
2024-11-25 15:35:00,243.9,243.97,243.73,243.85,1500.0,242.8561,242.9258,242.6868,242.8063,1500.0
2024-11-25 15:40:00,243.92,244.0,243.87,243.87,1531.0,242.876,242.9556,242.8262,242.8262,1531.0
2024-11-25 15:45:00,243.89,243.92,243.73,243.92,1500.0,242.8461,242.876,242.6868,242.876,1500.0
2024-11-25 15:50:00,243.78,243.82,243.4,243.59,13921.0,242.7366,242.7764,242.3582,242.5474,13921.0
2024-11-25 15:55:00,243.58,243.74,243.41,243.72,23505.0,242.5374,242.6967,242.3682,242.6768,23505.0
2024-11-26 09:30:00,245.64,246.12,245.21,245.55,9243.0,244.5886,245.0666,244.1604,244.499,9243.0
2024-11-26 09:35:00,245.49,245.76,244.85,244.86,9382.0,244.4393,244.7081,243.802,243.8119,9382.0
2024-11-26 09:40:00,244.75,244.76,243.97,244.31,4447.0,243.7024,243.7124,242.9258,243.2643,4447.0
2024-11-26 09:45:00,244.32,244.64,244.29,244.51,4311.0,243.2743,243.5929,243.2444,243.4634,4311.0
2024-11-26 09:50:00,244.63,244.78,243.39,243.39,4020.0,243.5829,243.7323,242.3482,242.3482,4020.0
2024-11-26 09:55:00,243.28,243.54,243.09,243.24,4114.0,242.2387,242.4976,242.0495,242.1989,4114.0
2024-11-26 10:00:00,243.39,243.46,242.83,243.46,3527.0,242.3482,242.4179,241.7906,242.4179,3527.0
2024-11-26 10:05:00,243.57,243.81,243.38,243.38,1534.0,242.5275,242.7664,242.3383,242.3383,1534.0
2024-11-26 10:10:00,243.26,243.54,243.01,243.53,2980.0,242.2188,242.4976,241.9699,242.4876,2980.0
2024-11-26 10:15:00,243.47,243.47,242.45,242.46,3411.0,242.4279,242.4279,241.4123,241.4222,3411.0
2024-11-26 10:20:00,242.36,242.85,242.35,242.66,4908.0,241.3226,241.8106,241.3127,241.6214,4908.0
2024-11-26 10:25:00,242.58,242.58,242.28,242.51,1406.0,241.5417,241.5417,241.243,241.472,1406.0
2024-11-26 10:30:00,242.47,242.53,242.22,242.27,1400.0,241.4322,241.4919,241.1832,241.233,1400.0
2024-11-26 10:35:00,242.14,242.79,242.1,242.77,1500.0,241.1036,241.7508,241.0638,241.7309,1500.0
2024-11-26 10:40:00,242.8,243.01,242.69,242.88,800.0,241.7608,241.9699,241.6512,241.8404,800.0
2024-11-26 10:45:00,242.98,243.11,242.37,242.37,3027.0,241.94,242.0694,241.3326,241.3326,3027.0
2024-11-26 10:50:00,242.4,242.5,242.08,242.11,2200.0,241.3625,241.462,241.0438,241.0737,2200.0
2024-11-26 10:55:00,242.11,242.44,241.97,241.97,2400.0,241.0737,241.4023,240.9343,240.9343,2400.0
2024-11-26 11:00:00,241.99,242.36,241.99,242.21,2400.0,240.9542,241.3226,240.9542,241.1733,2400.0
2024-11-26 11:05:00,242.37,242.4,242.11,242.11,1121.0,241.3326,241.3625,241.0737,241.0737,1121.0
2024-11-26 11:10:00,242.1,242.1,241.61,241.64,1600.0,241.0638,241.0638,240.5759,240.6057,1600.0
2024-11-26 11:15:00,241.68,241.71,241.43,241.48,2100.0,240.6456,240.6754,240.3966,240.4464,2100.0
2024-11-26 11:20:00,241.53,241.82,241.52,241.82,1284.0,240.4962,240.785,240.4862,240.785,1284.0
2024-11-26 11:25:00,241.61,241.83,241.53,241.83,900.0,240.5759,240.7949,240.4962,240.7949,900.0
2024-11-26 11:30:00,241.8,241.89,241.49,241.57,1430.0,240.765,240.8547,240.4564,240.536,1430.0
2024-11-26 11:35:00,241.41,241.46,241.19,241.4,2674.0,240.3767,240.4265,240.1577,240.3668,2674.0
2024-11-26 11:40:00,241.36,241.48,241.16,241.29,4327.0,240.3269,240.4464,240.1278,240.2572,4327.0
2024-11-26 11:45:00,241.31,241.31,240.55,240.61,8571.0,240.2771,240.2771,239.5204,239.5801,8571.0
2024-11-26 11:50:00,240.77,241.16,240.77,241.15,5706.0,239.7395,240.1278,239.7395,240.1178,5706.0
2024-11-26 11:55:00,241.18,241.3,241.12,241.24,1720.0,240.1477,240.2672,240.088,240.2074,1720.0
2024-11-26 12:00:00,241.12,241.18,240.78,240.78,3117.0,240.088,240.1477,239.7494,239.7494,3117.0
2024-11-26 12:05:00,240.81,240.86,240.66,240.77,5176.0,239.7793,239.8291,239.6299,239.7395,5176.0
2024-11-26 12:10:00,240.87,240.87,240.51,240.51,1971.0,239.839,239.839,239.4806,239.4806,1971.0
2024-11-26 12:15:00,240.46,240.46,240.24,240.24,3200.0,239.4308,239.4308,239.2117,239.2117,3200.0
2024-11-26 12:20:00,240.33,240.4,240.19,240.24,4469.0,239.3013,239.371,239.1619,239.2117,4469.0
2024-11-26 12:25:00,240.27,240.74,240.27,240.68,2550.0,239.2416,239.7096,239.2416,239.6498,2550.0
2024-11-26 12:30:00,240.62,240.9,240.62,240.89,1100.0,239.5901,239.8689,239.5901,239.8589,1100.0
2024-11-26 12:35:00,240.88,240.94,240.84,240.88,1828.0,239.849,239.9087,239.8092,239.849,1828.0
2024-11-26 12:40:00,240.88,241.06,240.86,241.06,850.0,239.849,240.0282,239.8291,240.0282,850.0
2024-11-26 12:45:00,241.08,241.08,240.89,240.89,1800.0,240.0481,240.0481,239.8589,239.8589,1800.0
2024-11-26 12:50:00,240.99,240.99,240.88,240.91,700.0,239.9585,239.9585,239.849,239.8789,700.0
2024-11-26 12:55:00,240.87,241.02,240.87,241.0,1098.0,239.839,239.9884,239.839,239.9685,1098.0
2024-11-26 13:00:00,240.93,240.96,240.63,240.79,2242.0,239.8988,239.9286,239.6001,239.7594,2242.0
2024-11-26 13:05:00,240.73,240.81,240.47,240.47,1700.0,239.6996,239.7793,239.4407,239.4407,1700.0
2024-11-26 13:10:00,240.6,240.65,240.44,240.64,736.0,239.5702,239.62,239.4109,239.61,736.0
2024-11-26 13:15:00,240.68,240.86,240.6,240.6,900.0,239.6498,239.8291,239.5702,239.5702,900.0
2024-11-26 13:20:00,240.6,241.1,240.56,241.03,6933.0,239.5702,240.068,239.5304,239.9983,6933.0
2024-11-26 13:25:00,240.97,240.97,240.89,240.89,400.0,239.9386,239.9386,239.8589,239.8589,400.0
2024-11-26 13:30:00,240.99,241.12,240.99,241.12,900.0,239.9585,240.088,239.9585,240.088,900.0
2024-11-26 13:35:00,241.01,241.01,240.75,240.96,12980.0,239.9784,239.9784,239.7195,239.9286,12980.0
2024-11-26 13:40:00,241.1,241.4,241.1,241.39,4816.0,240.068,240.3668,240.068,240.3568,4816.0
2024-11-26 13:45:00,241.41,241.41,241.29,241.32,1200.0,240.3767,240.3767,240.2572,240.2871,1200.0
2024-11-26 13:50:00,241.3,241.36,241.19,241.19,1500.0,240.2672,240.3269,240.1577,240.1577,1500.0
2024-11-26 13:55:00,241.21,241.27,241.21,241.27,700.0,240.1776,240.2373,240.1776,240.2373,700.0
2024-11-26 14:00:00,241.23,241.35,241.15,241.35,1816.0,240.1975,240.317,240.1178,240.317,1816.0
2024-11-26 14:05:00,241.22,241.22,240.88,240.88,600.0,240.1875,240.1875,239.849,239.849,600.0
2024-11-26 14:10:00,240.84,241.0,240.84,240.9,1500.0,239.8092,239.9685,239.8092,239.8689,1500.0
2024-11-26 14:15:00,240.84,240.84,240.27,240.27,3847.0,239.8092,239.8092,239.2416,239.2416,3847.0
2024-11-26 14:20:00,240.32,240.47,240.02,240.02,4722.0,239.2914,239.4407,238.9927,238.9927,4722.0
2024-11-26 14:25:00,240.06,240.09,239.9,240.09,11190.0,239.0325,239.0624,238.8732,239.0624,11190.0
2024-11-26 14:30:00,240.06,240.23,239.89,240.22,4939.0,239.0325,239.2018,238.8632,239.1918,4939.0
2024-11-26 14:35:00,240.22,240.23,240.06,240.21,2797.0,239.1918,239.2018,239.0325,239.1819,2797.0
2024-11-26 14:40:00,240.18,240.23,240.0,240.04,6534.0,239.152,239.2018,238.9727,239.0126,6534.0
2024-11-26 14:45:00,240.05,240.2,240.01,240.15,4010.0,239.0225,239.1719,238.9827,239.1221,4010.0
2024-11-26 14:50:00,240.17,240.26,240.07,240.07,4858.0,239.142,239.2316,239.0424,239.0424,4858.0
2024-11-26 14:55:00,240.02,240.18,240.0,240.18,4900.0,238.9927,239.152,238.9727,239.152,4900.0
2024-11-26 15:00:00,240.06,240.34,240.06,240.22,4248.0,239.0325,239.3113,239.0325,239.1918,4248.0
2024-11-26 15:05:00,240.19,240.32,240.16,240.28,2302.0,239.1619,239.2914,239.1321,239.2516,2302.0
2024-11-26 15:10:00,240.3,240.34,240.06,240.06,3445.0,239.2715,239.3113,239.0325,239.0325,3445.0
2024-11-26 15:15:00,240.07,240.25,240.06,240.14,5070.0,239.0424,239.2217,239.0325,239.1121,5070.0
2024-11-26 15:20:00,240.14,240.14,239.9,240.0,5800.0,239.1121,239.1121,238.8732,238.9727,5800.0
2024-11-26 15:25:00,240.1,240.38,240.1,240.38,3300.0,239.0723,239.3511,239.0723,239.3511,3300.0
2024-11-26 15:30:00,240.34,240.53,240.34,240.44,3300.0,239.3113,239.5005,239.3113,239.4109,3300.0
2024-11-26 15:35:00,240.45,240.49,240.29,240.35,4225.0,239.4208,239.4607,239.2615,239.3213,4225.0
2024-11-26 15:40:00,240.37,240.68,240.37,240.68,4346.0,239.3412,239.6498,239.3412,239.6498,4346.0
2024-11-26 15:45:00,240.66,240.8,240.66,240.79,2800.0,239.6299,239.7693,239.6299,239.7594,2800.0
2024-11-26 15:50:00,240.76,241.36,240.75,241.08,19162.0,239.7295,240.3269,239.7195,240.0481,19162.0
2024-11-26 15:55:00,241.2,241.54,241.2,241.43,27947.0,240.1676,240.5062,240.1676,240.3966,27947.0
2024-11-27 09:30:00,239.69,239.72,238.18,238.39,24773.0,238.6641,238.6939,237.1605,237.3696,24773.0
2024-11-27 09:35:00,238.49,239.0,238.29,238.7,9071.0,237.4692,237.977,237.2701,237.6783,9071.0
2024-11-27 09:40:00,238.75,239.33,238.73,239.26,6692.0,237.7281,238.3056,237.7082,238.2359,6692.0
2024-11-27 09:45:00,239.26,239.69,239.22,239.22,10381.0,238.2359,238.6641,238.1961,238.1961,10381.0
2024-11-27 09:50:00,239.3,239.3,238.17,238.25,12794.0,238.2757,238.2757,237.1506,237.2302,12794.0
2024-11-27 09:55:00,238.27,238.57,238.1,238.46,9454.0,237.2502,237.5489,237.0809,237.4393,9454.0
2024-11-27 10:00:00,238.45,238.45,237.71,238.04,5639.0,237.4294,237.4294,236.6926,237.0211,5639.0
2024-11-27 10:05:00,237.78,237.87,237.54,237.54,4470.0,236.7623,236.8519,236.5233,236.5233,4470.0
2024-11-27 10:10:00,237.52,237.52,236.62,236.66,11654.0,236.5034,236.5034,235.6072,235.647,11654.0
2024-11-27 10:15:00,236.67,236.67,236.1,236.33,23984.0,235.657,235.657,235.0894,235.3185,23984.0
2024-11-27 10:20:00,236.36,236.46,235.91,236.13,16774.0,235.3483,235.4479,234.9003,235.1193,16774.0
2024-11-27 10:25:00,236.08,236.23,235.49,235.59,30982.0,235.0695,235.2189,234.4821,234.5816,30982.0
2024-11-27 10:30:00,235.53,235.72,235.31,235.64,20128.0,234.5219,234.7111,234.3028,234.6314,20128.0
2024-11-27 10:35:00,235.65,235.77,234.72,234.93,39181.0,234.6414,234.7609,233.7153,233.9244,39181.0
2024-11-27 10:40:00,234.98,235.78,234.87,235.77,16940.0,233.9742,234.7708,233.8647,234.7609,16940.0
2024-11-27 10:45:00,235.78,235.91,235.54,235.56,8706.0,234.7708,234.9003,234.5318,234.5518,8706.0
2024-11-27 10:50:00,235.54,235.66,235.2,235.57,6046.0,234.5318,234.6513,234.1933,234.5617,6046.0
2024-11-27 10:55:00,235.58,235.78,235.37,235.51,5849.0,234.5717,234.7708,234.3626,234.502,5849.0
2024-11-27 11:00:00,235.51,235.66,235.01,235.22,5717.0,234.502,234.6513,234.0041,234.2132,5717.0
2024-11-27 11:05:00,235.19,235.7,235.04,235.7,8069.0,234.1833,234.6912,234.034,234.6912,8069.0
2024-11-27 11:10:00,235.64,235.64,235.04,235.38,6046.0,234.6314,234.6314,234.034,234.3725,6046.0
2024-11-27 11:15:00,235.34,235.43,235.09,235.11,4652.0,234.3327,234.4223,234.0838,234.1037,4652.0
2024-11-27 11:20:00,235.18,235.26,234.95,234.95,4153.0,234.1734,234.253,233.9444,233.9444,4153.0
2024-11-27 11:25:00,234.95,235.15,234.83,235.1,6083.0,233.9444,234.1435,233.8249,234.0937,6083.0
2024-11-27 11:30:00,234.94,235.32,234.92,235.27,6910.0,233.9344,234.3128,233.9145,234.263,6910.0
2024-11-27 11:35:00,235.33,235.44,235.25,235.41,9613.0,234.3227,234.4323,234.2431,234.4024,9613.0
2024-11-27 11:40:00,235.41,235.51,235.12,235.2,7591.0,234.4024,234.502,234.1136,234.1933,7591.0
2024-11-27 11:45:00,235.07,235.15,234.53,234.57,7779.0,234.0639,234.1435,233.5262,233.566,7779.0
2024-11-27 11:50:00,234.58,234.76,234.52,234.7,6094.0,233.5759,233.7552,233.5162,233.6954,6094.0
2024-11-27 11:55:00,234.68,234.78,234.59,234.63,2713.0,233.6755,233.7751,233.5859,233.6257,2713.0
2024-11-27 12:00:00,234.62,234.62,234.25,234.41,5873.0,233.6158,233.6158,233.2474,233.4067,5873.0
2024-11-27 12:05:00,234.45,234.52,234.17,234.31,7440.0,233.4465,233.5162,233.1677,233.3071,7440.0
2024-11-27 12:10:00,234.32,234.69,234.32,234.57,5707.0,233.3171,233.6855,233.3171,233.566,5707.0
2024-11-27 12:15:00,234.61,234.72,234.55,234.72,2410.0,233.6058,233.7153,233.5461,233.7153,2410.0
2024-11-27 12:20:00,234.88,234.92,234.75,234.76,2278.0,233.8747,233.9145,233.7452,233.7552,2278.0
2024-11-27 12:25:00,234.82,234.87,234.69,234.71,52104.0,233.8149,233.8647,233.6855,233.7054,52104.0
2024-11-27 12:30:00,234.7,234.71,234.35,234.55,8006.0,233.6954,233.7054,233.3469,233.5461,8006.0
2024-11-27 12:35:00,234.58,234.63,234.47,234.62,3615.0,233.5759,233.6257,233.4664,233.6158,3615.0
2024-11-27 12:40:00,234.67,234.72,234.53,234.53,7448.0,233.6656,233.7153,233.5262,233.5262,7448.0
2024-11-27 12:45:00,234.52,234.93,234.51,234.93,4744.0,233.5162,233.9244,233.5062,233.9244,4744.0
2024-11-27 12:50:00,235.04,235.04,234.86,234.86,5168.0,234.034,234.034,233.8547,233.8547,5168.0
2024-11-27 12:55:00,234.85,235.19,234.82,235.19,2269.0,233.8448,234.1833,233.8149,234.1833,2269.0
2024-11-27 13:00:00,235.14,235.21,235.02,235.21,3800.0,234.1336,234.2033,234.0141,234.2033,3800.0
2024-11-27 13:05:00,235.26,235.48,235.18,235.46,7401.0,234.253,234.4721,234.1734,234.4522,7401.0
2024-11-27 13:10:00,235.49,235.9,235.49,235.9,7203.0,234.4821,234.8903,234.4821,234.8903,7203.0
2024-11-27 13:15:00,235.96,236.07,235.79,236.06,1479.0,234.95,235.0596,234.7808,235.0496,1479.0
2024-11-27 13:20:00,236.08,236.08,235.8,235.88,2800.0,235.0695,235.0695,234.7907,234.8704,2800.0
2024-11-27 13:25:00,235.97,236.09,235.93,236.09,2750.0,234.96,235.0795,234.9202,235.0795,2750.0
2024-11-27 13:30:00,236.22,236.5,236.22,236.5,4617.0,235.2089,235.4877,235.2089,235.4877,4617.0
2024-11-27 13:35:00,236.62,236.89,236.59,236.89,6436.0,235.6072,235.8761,235.5773,235.8761,6436.0
2024-11-27 13:40:00,236.9,236.95,236.58,236.65,2413.0,235.886,235.9358,235.5674,235.6371,2413.0
2024-11-27 13:45:00,236.75,236.96,236.75,236.96,2066.0,235.7367,235.9458,235.7367,235.9458,2066.0
2024-11-27 13:50:00,236.95,237.18,236.91,237.18,2300.0,235.9358,236.1648,235.896,236.1648,2300.0
2024-11-27 13:55:00,237.24,237.42,237.24,237.29,3597.0,236.2246,236.4038,236.2246,236.2743,3597.0
2024-11-27 14:00:00,237.24,237.37,237.08,237.32,11367.0,236.2246,236.354,236.0652,236.3042,11367.0
2024-11-27 14:05:00,237.25,237.32,237.21,237.24,5067.0,236.2345,236.3042,236.1947,236.2246,5067.0
2024-11-27 14:10:00,237.2,237.46,237.15,237.46,5138.0,236.1847,236.4436,236.1349,236.4436,5138.0
2024-11-27 14:15:00,237.52,237.55,237.22,237.22,7372.0,236.5034,236.5332,236.2046,236.2046,7372.0
2024-11-27 14:20:00,237.24,237.4,237.18,237.38,5679.0,236.2246,236.3839,236.1648,236.364,5679.0
2024-11-27 14:25:00,237.41,237.42,237.06,237.06,5483.0,236.3938,236.4038,236.0453,236.0453,5483.0
2024-11-27 14:30:00,237.12,237.22,237.08,237.08,4109.0,236.1051,236.2046,236.0652,236.0652,4109.0
2024-11-27 14:35:00,237.08,237.39,236.97,237.34,12099.0,236.0652,236.3739,235.9557,236.3241,12099.0
2024-11-27 14:40:00,237.33,237.57,237.32,237.52,6369.0,236.3142,236.5531,236.3042,236.5034,6369.0
2024-11-27 14:45:00,237.5,237.71,237.44,237.7,8056.0,236.4834,236.6926,236.4237,236.6826,8056.0
2024-11-27 14:50:00,237.71,237.82,237.66,237.69,7307.0,236.6926,236.8021,236.6428,236.6726,7307.0
2024-11-27 14:55:00,237.69,237.69,237.57,237.64,8362.0,236.6726,236.6726,236.5531,236.6229,8362.0
2024-11-27 15:00:00,237.51,238.1,237.51,238.04,4663.0,236.4934,237.0809,236.4934,237.0211,4663.0
2024-11-27 15:05:00,238.05,238.15,237.9,238.08,4813.0,237.0311,237.1307,236.8817,237.061,4813.0
2024-11-27 15:10:00,238.05,238.1,237.97,238.0,7812.0,237.0311,237.0809,236.9514,236.9813,7812.0
2024-11-27 15:15:00,238.03,238.14,237.79,237.81,5718.0,237.0112,237.1207,236.7722,236.7921,5718.0
2024-11-27 15:20:00,237.8,237.8,237.32,237.39,12401.0,236.7822,236.7822,236.3042,236.3739,12401.0
2024-11-27 15:25:00,237.39,237.45,237.32,237.45,4200.0,236.3739,236.4337,236.3042,236.4337,4200.0
2024-11-27 15:30:00,237.4,237.4,237.17,237.29,9100.0,236.3839,236.3839,236.1549,236.2743,9100.0
2024-11-27 15:35:00,237.28,237.45,237.26,237.36,18143.0,236.2644,236.4337,236.2445,236.344,18143.0
2024-11-27 15:40:00,237.32,237.37,236.96,237.37,17016.0,236.3042,236.354,235.9458,236.354,17016.0
2024-11-27 15:45:00,237.39,237.5,237.31,237.49,13586.0,236.3739,236.4834,236.2943,236.4735,13586.0
2024-11-27 15:50:00,237.47,237.99,237.47,237.73,19760.0,236.4536,236.9714,236.4536,236.7125,19760.0
2024-11-27 15:55:00,237.75,238.29,237.75,238.21,30626.0,236.7324,237.2701,236.7324,237.1904,30626.0
2024-11-29 09:30:00,240.0,241.04,239.59,240.22,25822.0,238.9727,240.0083,238.5645,239.1918,25822.0
2024-11-29 09:35:00,240.14,241.22,239.97,240.98,16196.0,239.1121,240.1875,238.9429,239.9486,16196.0
2024-11-29 09:40:00,241.1,241.13,240.68,241.1,9226.0,240.068,240.0979,239.6498,240.068,9226.0
2024-11-29 09:45:00,241.2,241.34,240.81,240.82,5822.0,240.1676,240.307,239.7793,239.7892,5822.0
2024-11-29 09:50:00,240.87,241.88,240.86,241.84,37584.0,239.839,240.8447,239.8291,240.8049,37584.0
2024-11-29 09:55:00,241.93,242.84,241.91,242.83,76693.0,240.8945,241.8006,240.8746,241.7906,76693.0
2024-11-29 10:00:00,242.82,242.89,242.32,242.82,13215.0,241.7807,241.8504,241.2828,241.7807,13215.0
2024-11-29 10:05:00,242.85,243.86,242.85,243.86,20793.0,241.8106,242.8162,241.8106,242.8162,20793.0
2024-11-29 10:10:00,243.85,244.38,243.8,244.27,39539.0,242.8063,243.334,242.7565,243.2245,39539.0
2024-11-29 10:15:00,244.28,244.36,244.02,244.29,11694.0,243.2344,243.3141,242.9755,243.2444,11694.0
2024-11-29 10:20:00,244.28,244.44,243.58,243.63,21969.0,243.2344,243.3937,242.5374,242.5872,21969.0
2024-11-29 10:25:00,243.78,243.79,243.43,243.55,3276.0,242.7366,242.7465,242.3881,242.5076,3276.0
2024-11-29 10:30:00,243.37,243.95,243.37,243.92,6310.0,242.3283,242.9058,242.3283,242.876,6310.0
2024-11-29 10:35:00,243.99,243.99,243.42,243.83,4148.0,242.9457,242.9457,242.3781,242.7864,4148.0
2024-11-29 10:40:00,243.77,244.07,243.72,243.88,7214.0,242.7266,243.0253,242.6768,242.8361,7214.0
2024-11-29 10:45:00,243.86,243.86,243.4,243.49,11693.0,242.8162,242.8162,242.3582,242.4478,11693.0
2024-11-29 10:50:00,243.44,243.7,243.4,243.59,8177.0,242.398,242.6569,242.3582,242.5474,8177.0
2024-11-29 10:55:00,243.58,243.75,243.55,243.56,5900.0,242.5374,242.7067,242.5076,242.5175,5900.0
2024-11-29 11:00:00,243.55,244.05,243.55,244.0,14533.0,242.5076,243.0054,242.5076,242.9556,14533.0
2024-11-29 11:05:00,243.97,244.15,243.71,244.15,1610.0,242.9258,243.105,242.6669,243.105,1610.0
2024-11-29 11:10:00,243.99,244.49,243.99,244.28,8566.0,242.9457,243.4435,242.9457,243.2344,8566.0
2024-11-29 11:15:00,244.29,244.35,244.0,244.03,2200.0,243.2444,243.3041,242.9556,242.9855,2200.0
2024-11-29 11:20:00,244.05,244.1,243.86,243.88,7722.0,243.0054,243.0552,242.8162,242.8361,7722.0
2024-11-29 11:25:00,243.88,243.94,243.67,243.73,12672.0,242.8361,242.8959,242.627,242.6868,12672.0
2024-11-29 11:30:00,243.71,243.81,243.42,243.43,15821.0,242.6669,242.7664,242.3781,242.3881,15821.0
2024-11-29 11:35:00,243.41,243.47,243.05,243.12,15565.0,242.3682,242.4279,242.0097,242.0794,15565.0
2024-11-29 11:40:00,243.1,243.25,242.97,243.09,11185.0,242.0595,242.2088,241.93,242.0495,11185.0
2024-11-29 11:45:00,243.09,243.27,242.99,243.27,18471.0,242.0495,242.2288,241.95,242.2288,18471.0
2024-11-29 11:50:00,243.28,243.47,243.28,243.4,6980.0,242.2387,242.4279,242.2387,242.3582,6980.0
2024-11-29 11:55:00,243.37,243.37,243.26,243.28,6215.0,242.3283,242.3283,242.2188,242.2387,6215.0
2024-11-29 12:00:00,243.27,243.27,242.89,242.95,8532.0,242.2288,242.2288,241.8504,241.9101,8532.0
2024-11-29 12:05:00,242.91,242.93,242.71,242.72,8534.0,241.8703,241.8902,241.6711,241.6811,8534.0
2024-11-29 12:10:00,242.73,242.9,242.61,242.72,6232.0,241.6911,241.8603,241.5716,241.6811,6232.0
2024-11-29 12:15:00,242.74,242.89,242.73,242.86,3513.0,241.701,241.8504,241.6911,241.8205,3513.0
2024-11-29 12:20:00,242.86,242.88,242.6,242.61,4900.0,241.8205,241.8404,241.5616,241.5716,4900.0
2024-11-29 12:25:00,242.59,242.71,242.27,242.29,6590.0,241.5517,241.6711,241.233,241.2529,6590.0
2024-11-29 12:30:00,242.31,242.71,242.31,242.69,9778.0,241.2729,241.6711,241.2729,241.6512,9778.0
2024-11-29 12:35:00,242.74,242.79,242.64,242.69,9083.0,241.701,241.7508,241.6014,241.6512,9083.0
2024-11-29 12:40:00,242.74,242.76,242.47,242.5,9993.0,241.701,241.7209,241.4322,241.462,9993.0
2024-11-29 12:45:00,242.47,242.53,242.33,242.4,17262.0,241.4322,241.4919,241.2928,241.3625,17262.0
2024-11-29 12:50:00,242.38,242.66,242.27,242.3,15092.0,241.3426,241.6214,241.233,241.2629,15092.0
2024-11-29 12:55:00,242.4,242.48,241.97,242.08,44292.0,241.3625,241.4421,240.9343,241.0438,44292.0
2024-12-02 09:30:00,243.52,245.03,243.42,244.89,23108.0,242.4777,243.9812,242.3781,243.8418,23108.0
2024-12-02 09:35:00,244.8,245.63,244.8,245.37,17273.0,243.7522,244.5787,243.7522,244.3198,17273.0
2024-12-02 09:40:00,245.42,245.85,245.16,245.55,10798.0,244.3696,244.7977,244.1107,244.499,10798.0
2024-12-02 09:45:00,245.56,246.6,245.49,246.6,47948.0,244.509,245.5445,244.4393,245.5445,47948.0
2024-12-02 09:50:00,246.64,247.32,246.55,247.19,54781.0,245.5843,246.2614,245.4947,246.132,54781.0
2024-12-02 09:55:00,247.01,247.01,246.16,246.27,10293.0,245.9527,245.9527,245.1064,245.2159,10293.0
2024-12-02 10:00:00,246.52,246.9,246.44,246.68,11325.0,245.4648,245.8432,245.3852,245.6242,11325.0
2024-12-02 10:05:00,246.61,247.04,246.53,246.77,6666.0,245.5545,245.9826,245.4748,245.7138,6666.0
2024-12-02 10:10:00,246.84,247.03,246.62,246.86,5562.0,245.7835,245.9727,245.5644,245.8034,5562.0
2024-12-02 10:15:00,247.16,247.16,245.97,245.97,7014.0,246.1021,246.1021,244.9172,244.9172,7014.0
2024-12-02 10:20:00,246.09,246.42,246.09,246.37,3553.0,245.0367,245.3653,245.0367,245.3155,3553.0
2024-12-02 10:25:00,246.38,246.61,246.32,246.47,2734.0,245.3254,245.5545,245.2657,245.4151,2734.0
2024-12-02 10:30:00,246.47,246.67,246.38,246.67,3900.0,245.4151,245.6142,245.3254,245.6142,3900.0
2024-12-02 10:35:00,246.45,246.58,246.18,246.39,1400.0,245.3951,245.5246,245.1263,245.3354,1400.0
2024-12-02 10:40:00,246.3,246.71,246.29,246.3,2300.0,245.2458,245.654,245.2358,245.2458,2300.0
2024-12-02 10:45:00,246.28,246.5,246.19,246.26,1800.0,245.2259,245.4449,245.1363,245.206,1800.0
2024-12-02 10:50:00,246.24,246.28,245.99,246.04,5962.0,245.186,245.2259,244.9371,244.9869,5962.0
2024-12-02 10:55:00,246.32,246.44,246.12,246.34,9442.0,245.2657,245.3852,245.0666,245.2856,9442.0
2024-12-02 11:00:00,246.37,246.88,246.37,246.88,17582.0,245.3155,245.8233,245.3155,245.8233,17582.0
2024-12-02 11:05:00,246.88,247.43,246.82,247.43,13663.0,245.8233,246.3709,245.7636,246.3709,13663.0
2024-12-02 11:10:00,247.44,247.54,247.2,247.49,8790.0,246.3809,246.4805,246.1419,246.4307,8790.0
2024-12-02 11:15:00,247.49,247.87,247.46,247.76,9000.0,246.4307,246.8091,246.4008,246.6995,9000.0
2024-12-02 11:20:00,247.74,248.0,247.7,247.83,12676.0,246.6796,246.9385,246.6398,246.7692,12676.0
2024-12-02 11:25:00,247.77,248.05,247.62,248.05,9004.0,246.7095,246.9883,246.5601,246.9883,9004.0
2024-12-02 11:30:00,247.99,248.06,247.79,247.93,13502.0,246.9286,246.9983,246.7294,246.8688,13502.0
2024-12-02 11:35:00,247.97,248.7,247.96,248.63,31325.0,246.9086,247.6355,246.8987,247.5658,31325.0
2024-12-02 11:40:00,248.61,248.94,248.6,248.69,16388.0,247.5459,247.8745,247.5359,247.6256,16388.0
2024-12-02 11:45:00,248.72,248.75,248.46,248.75,14894.0,247.6554,247.6853,247.3965,247.6853,14894.0
2024-12-02 11:50:00,248.77,248.77,248.26,248.31,6675.0,247.7052,247.7052,247.1974,247.2472,6675.0
2024-12-02 11:55:00,248.27,248.27,248.0,248.06,3934.0,247.2074,247.2074,246.9385,246.9983,3934.0
2024-12-02 12:00:00,248.09,248.35,247.98,248.33,1900.0,247.0281,247.287,246.9186,247.2671,1900.0
2024-12-02 12:05:00,248.34,248.52,248.28,248.48,3467.0,247.2771,247.4563,247.2173,247.4165,3467.0
2024-12-02 12:10:00,248.48,248.86,248.48,248.84,6432.0,247.4165,247.7948,247.4165,247.7749,6432.0
2024-12-02 12:15:00,248.87,248.97,248.73,248.89,3918.0,247.8048,247.9044,247.6654,247.8247,3918.0
2024-12-02 12:20:00,248.89,249.14,248.89,249.14,3363.0,247.8247,248.0736,247.8247,248.0736,3363.0
2024-12-02 12:25:00,249.07,249.07,248.59,248.59,7331.0,248.0039,248.0039,247.526,247.526,7331.0
2024-12-02 12:30:00,248.54,248.68,248.33,248.57,2866.0,247.4762,247.6156,247.2671,247.5061,2866.0
2024-12-02 12:35:00,248.57,248.83,248.54,248.83,8353.0,247.5061,247.765,247.4762,247.765,8353.0
2024-12-02 12:40:00,248.9,248.96,248.7,248.93,3975.0,247.8347,247.8944,247.6355,247.8645,3975.0
2024-12-02 12:45:00,248.98,249.04,248.89,248.97,3578.0,247.9143,247.9741,247.8247,247.9044,3578.0
2024-12-02 12:50:00,249.02,249.13,248.91,248.91,2900.0,247.9541,248.0637,247.8446,247.8446,2900.0
2024-12-02 12:55:00,248.85,248.85,248.66,248.66,7231.0,247.7849,247.7849,247.5957,247.5957,7231.0
2024-12-02 13:00:00,248.75,248.82,248.58,248.62,2100.0,247.6853,247.755,247.516,247.5559,2100.0
2024-12-02 13:05:00,248.66,248.73,248.59,248.73,1022.0,247.5957,247.6654,247.526,247.6654,1022.0
2024-12-02 13:10:00,248.7,248.82,248.57,248.57,5990.0,247.6355,247.755,247.5061,247.5061,5990.0
2024-12-02 13:15:00,248.47,248.47,247.92,248.01,1600.0,247.4065,247.4065,246.8588,246.9485,1600.0
2024-12-02 13:20:00,247.95,248.65,247.95,248.65,8142.0,246.8887,247.5857,246.8887,247.5857,8142.0
2024-12-02 13:25:00,248.61,248.61,248.28,248.28,1727.0,247.5459,247.5459,247.2173,247.2173,1727.0
2024-12-02 13:30:00,248.09,248.09,247.65,247.77,8526.0,247.0281,247.0281,246.59,246.7095,8526.0
2024-12-02 13:35:00,247.79,248.21,247.66,248.18,6825.0,246.7294,247.1476,246.6,247.1177,6825.0
2024-12-02 13:40:00,248.25,248.25,248.2,248.25,706.0,247.1874,247.1874,247.1377,247.1874,706.0
2024-12-02 13:45:00,248.25,248.32,248.2,248.27,12260.0,247.1874,247.2571,247.1377,247.2074,12260.0
2024-12-02 13:50:00,248.13,248.17,248.06,248.06,1218.0,247.068,247.1078,246.9983,246.9983,1218.0
2024-12-02 13:55:00,248.11,248.11,247.72,247.72,4400.0,247.048,247.048,246.6597,246.6597,4400.0
2024-12-02 14:00:00,247.68,247.91,247.56,247.87,1301.0,246.6199,246.8489,246.5004,246.8091,1301.0
2024-12-02 14:05:00,247.72,247.72,247.41,247.41,3635.0,246.6597,246.6597,246.351,246.351,3635.0
2024-12-02 14:10:00,247.37,247.37,246.88,246.94,9862.0,246.3112,246.3112,245.8233,245.883,9862.0
2024-12-02 14:15:00,246.98,247.22,246.97,247.1,4312.0,245.9229,246.1618,245.9129,246.0424,4312.0
2024-12-02 14:20:00,247.09,247.13,246.85,246.88,6013.0,246.0324,246.0722,245.7934,245.8233,6013.0
2024-12-02 14:25:00,246.92,247.13,246.78,247.13,4158.0,245.8631,246.0722,245.7237,246.0722,4158.0
2024-12-02 14:30:00,247.24,247.49,247.17,247.48,10995.0,246.1818,246.4307,246.1121,246.4207,10995.0
2024-12-02 14:35:00,247.47,247.53,247.34,247.34,8976.0,246.4108,246.4705,246.2813,246.2813,8976.0
2024-12-02 14:40:00,247.31,247.66,247.31,247.56,4582.0,246.2515,246.6,246.2515,246.5004,4582.0
2024-12-02 14:45:00,247.57,247.6,247.49,247.5,5300.0,246.5103,246.5402,246.4307,246.4406,5300.0
2024-12-02 14:50:00,247.54,247.68,247.48,247.67,9432.0,246.4805,246.6199,246.4207,246.6099,9432.0
2024-12-02 14:55:00,247.68,247.87,247.65,247.87,9569.0,246.6199,246.8091,246.59,246.8091,9569.0
2024-12-02 15:00:00,247.8,247.8,247.4,247.4,2040.0,246.7394,246.7394,246.3411,246.3411,2040.0
2024-12-02 15:05:00,247.43,247.68,247.43,247.67,1212.0,246.3709,246.6199,246.3709,246.6099,1212.0
2024-12-02 15:10:00,247.69,247.9,247.67,247.81,3488.0,246.6298,246.8389,246.6099,246.7493,3488.0
2024-12-02 15:15:00,247.84,248.05,247.77,247.8,7659.0,246.7792,246.9883,246.7095,246.7394,7659.0
2024-12-02 15:20:00,247.8,248.16,247.79,248.16,2157.0,246.7394,247.0978,246.7294,247.0978,2157.0
2024-12-02 15:25:00,248.14,248.36,248.14,248.27,8431.0,247.0779,247.297,247.0779,247.2074,8431.0
2024-12-02 15:30:00,248.3,248.34,248.17,248.34,2400.0,247.2372,247.2771,247.1078,247.2771,2400.0
2024-12-02 15:35:00,248.39,248.54,248.39,248.44,4390.0,247.3268,247.4762,247.3268,247.3766,4390.0
2024-12-02 15:40:00,248.4,248.44,248.17,248.26,16495.0,247.3368,247.3766,247.1078,247.1974,16495.0
2024-12-02 15:45:00,248.3,248.43,248.23,248.26,11726.0,247.2372,247.3667,247.1675,247.1974,11726.0
2024-12-02 15:50:00,248.23,248.23,247.68,247.91,36633.0,247.1675,247.1675,246.6199,246.8489,36633.0
2024-12-02 15:55:00,247.92,248.21,247.73,247.89,46390.0,246.8588,247.1476,246.6697,246.829,46390.0
2024-12-03 09:30:00,246.72,247.83,245.97,247.68,8526.0,245.664,246.7692,244.9172,246.6199,8526.0
2024-12-03 09:35:00,247.71,248.4,247.4,248.4,14248.0,246.6497,247.3368,246.3411,247.3368,14248.0
2024-12-03 09:40:00,248.5,248.61,247.81,248.03,6505.0,247.4364,247.5459,246.7493,246.9684,6505.0
2024-12-03 09:45:00,248.17,248.39,247.52,247.53,6166.0,247.1078,247.3268,246.4606,246.4705,6166.0
2024-12-03 09:50:00,247.66,248.27,247.59,247.94,3329.0,246.6,247.2074,246.5303,246.8788,3329.0
2024-12-03 09:55:00,248.02,248.07,247.55,247.75,1500.0,246.9584,247.0082,246.4904,246.6896,1500.0
2024-12-03 10:00:00,247.55,247.63,247.07,247.28,5707.0,246.4904,246.5701,246.0125,246.2216,5707.0
2024-12-03 10:05:00,247.51,247.54,246.98,247.01,2700.0,246.4506,246.4805,245.9229,245.9527,2700.0
2024-12-03 10:10:00,247.03,247.27,246.86,246.98,8495.0,245.9727,246.2116,245.8034,245.9229,8495.0
2024-12-03 10:15:00,247.0,247.45,247.0,247.34,2234.0,245.9428,246.3909,245.9428,246.2813,2234.0
2024-12-03 10:20:00,247.15,247.48,246.96,247.45,5284.0,246.0921,246.4207,245.903,246.3909,5284.0
2024-12-03 10:25:00,247.2,247.26,246.91,247.16,800.0,246.1419,246.2017,245.8532,246.1021,800.0
2024-12-03 10:30:00,247.04,247.4,247.04,247.35,2200.0,245.9826,246.3411,245.9826,246.2913,2200.0
2024-12-03 10:35:00,247.38,247.61,247.14,247.25,5200.0,246.3212,246.5502,246.0822,246.1917,5200.0
2024-12-03 10:40:00,247.1,247.2,247.03,247.2,700.0,246.0424,246.1419,245.9727,246.1419,700.0
2024-12-03 10:45:00,247.04,247.22,246.97,247.22,1700.0,245.9826,246.1618,245.9129,246.1618,1700.0
2024-12-03 10:50:00,247.48,247.51,246.87,246.9,3600.0,246.4207,246.4506,245.8133,245.8432,3600.0
2024-12-03 10:55:00,247.0,247.48,247.0,247.48,700.0,245.9428,246.4207,245.9428,246.4207,700.0
2024-12-03 11:00:00,247.37,247.64,247.37,247.56,4882.0,246.3112,246.58,246.3112,246.5004,4882.0
2024-12-03 11:05:00,247.42,247.58,247.4,247.51,2400.0,246.361,246.5203,246.3411,246.4506,2400.0
2024-12-03 11:10:00,247.42,247.47,247.25,247.28,3652.0,246.361,246.4108,246.1917,246.2216,3652.0
2024-12-03 11:15:00,247.34,247.34,247.34,247.34,100.0,246.2813,246.2813,246.2813,246.2813,100.0
2024-12-03 11:20:00,247.58,247.59,247.43,247.54,1200.0,246.5203,246.5303,246.3709,246.4805,1200.0
2024-12-03 11:25:00,247.5,248.01,247.5,248.01,1581.0,246.4406,246.9485,246.4406,246.9485,1581.0
2024-12-03 11:30:00,247.96,248.24,247.51,247.51,2479.0,246.8987,247.1775,246.4506,246.4506,2479.0
2024-12-03 11:35:00,247.67,247.67,247.25,247.28,3264.0,246.6099,246.6099,246.1917,246.2216,3264.0
2024-12-03 11:40:00,247.16,247.21,247.11,247.12,3202.0,246.1021,246.1519,246.0523,246.0623,3202.0
2024-12-03 11:45:00,247.16,247.49,247.12,247.49,1201.0,246.1021,246.4307,246.0623,246.4307,1201.0
2024-12-03 11:50:00,247.44,247.7,247.44,247.7,1100.0,246.3809,246.6398,246.3809,246.6398,1100.0
2024-12-03 11:55:00,247.61,247.62,247.38,247.38,1016.0,246.5502,246.5601,246.3212,246.3212,1016.0
2024-12-03 12:00:00,247.37,247.37,247.27,247.34,800.0,246.3112,246.3112,246.2116,246.2813,800.0
2024-12-03 12:05:00,247.39,247.39,247.26,247.31,1200.0,246.3311,246.3311,246.2017,246.2515,1200.0
2024-12-03 12:10:00,247.18,247.29,247.16,247.16,1700.0,246.122,246.2315,246.1021,246.1021,1700.0
2024-12-03 12:15:00,247.33,247.43,247.27,247.43,1100.0,246.2714,246.3709,246.2116,246.3709,1100.0
2024-12-03 12:20:00,247.36,247.4,247.28,247.28,1200.0,246.3012,246.3411,246.2216,246.2216,1200.0
2024-12-03 12:25:00,247.28,247.28,247.03,247.03,600.0,246.2216,246.2216,245.9727,245.9727,600.0
2024-12-03 12:30:00,247.03,247.03,246.83,247.02,926.0,245.9727,245.9727,245.7735,245.9627,926.0
2024-12-03 12:35:00,246.84,246.96,246.81,246.93,1100.0,245.7835,245.903,245.7536,245.8731,1100.0
2024-12-03 12:40:00,247.1,247.14,247.07,247.07,1300.0,246.0424,246.0822,246.0125,246.0125,1300.0
2024-12-03 12:45:00,247.14,247.58,247.14,247.58,900.0,246.0822,246.5203,246.0822,246.5203,900.0
2024-12-03 12:50:00,247.55,247.78,247.48,247.74,6480.0,246.4904,246.7194,246.4207,246.6796,6480.0
2024-12-03 12:55:00,247.72,247.87,247.72,247.84,1900.0,246.6597,246.8091,246.6597,246.7792,1900.0
2024-12-03 13:00:00,247.75,247.75,247.49,247.7,3344.0,246.6896,246.6896,246.4307,246.6398,3344.0
2024-12-03 13:05:00,247.79,247.84,247.69,247.8,900.0,246.7294,246.7792,246.6298,246.7394,900.0
2024-12-03 13:10:00,247.94,247.94,247.82,247.82,1469.0,246.8788,246.8788,246.7593,246.7593,1469.0
2024-12-03 13:15:00,247.89,247.96,247.84,247.87,800.0,246.829,246.8987,246.7792,246.8091,800.0
2024-12-03 13:20:00,247.88,248.0,247.88,247.97,1234.0,246.819,246.9385,246.819,246.9086,1234.0
2024-12-03 13:25:00,247.99,248.02,247.59,247.59,1300.0,246.9286,246.9584,246.5303,246.5303,1300.0
2024-12-03 13:30:00,247.68,247.68,247.68,247.68,100.0,246.6199,246.6199,246.6199,246.6199,100.0
2024-12-03 13:35:00,247.79,247.79,247.45,247.45,400.0,246.7294,246.7294,246.3909,246.3909,400.0
2024-12-03 13:40:00,247.39,247.44,247.31,247.31,625.0,246.3311,246.3809,246.2515,246.2515,625.0
2024-12-03 13:45:00,247.25,247.35,247.19,247.35,1732.0,246.1917,246.2913,246.132,246.2913,1732.0
2024-12-03 13:50:00,247.59,247.87,247.59,247.87,600.0,246.5303,246.8091,246.5303,246.8091,600.0
2024-12-03 13:55:00,247.91,247.97,247.78,247.86,1000.0,246.8489,246.9086,246.7194,246.7991,1000.0
2024-12-03 14:00:00,247.74,247.74,247.7,247.7,200.0,246.6796,246.6796,246.6398,246.6398,200.0
2024-12-03 14:05:00,247.57,247.63,247.53,247.6,4700.0,246.5103,246.5701,246.4705,246.5402,4700.0
2024-12-03 14:10:00,247.54,247.54,247.54,247.54,100.0,246.4805,246.4805,246.4805,246.4805,100.0
2024-12-03 14:15:00,247.47,247.47,247.42,247.43,400.0,246.4108,246.4108,246.361,246.3709,400.0
2024-12-03 14:20:00,247.65,247.66,247.58,247.65,1131.0,246.59,246.6,246.5203,246.59,1131.0
2024-12-03 14:25:00,247.64,247.64,247.58,247.58,200.0,246.58,246.58,246.5203,246.5203,200.0
2024-12-03 14:30:00,247.53,247.79,247.53,247.79,2045.0,246.4705,246.7294,246.4705,246.7294,2045.0
2024-12-03 14:35:00,247.84,247.86,247.69,247.86,2756.0,246.7792,246.7991,246.6298,246.7991,2756.0
2024-12-03 14:40:00,247.83,247.84,247.74,247.78,1500.0,246.7692,246.7792,246.6796,246.7194,1500.0
2024-12-03 14:45:00,247.78,247.78,247.76,247.78,400.0,246.7194,246.7194,246.6995,246.7194,400.0
2024-12-03 14:50:00,247.9,247.91,247.84,247.9,788.0,246.8389,246.8489,246.7792,246.8389,788.0
2024-12-03 14:55:00,247.96,247.96,247.86,247.92,725.0,246.8987,246.8987,246.7991,246.8588,725.0
2024-12-03 15:00:00,247.93,248.03,247.85,247.85,1300.0,246.8688,246.9684,246.7891,246.7891,1300.0
2024-12-03 15:05:00,247.9,248.04,247.86,247.99,900.0,246.8389,246.9783,246.7991,246.9286,900.0
2024-12-03 15:10:00,247.97,248.06,247.92,248.02,3630.0,246.9086,246.9983,246.8588,246.9584,3630.0
2024-12-03 15:15:00,248.01,248.13,247.97,247.97,1400.0,246.9485,247.068,246.9086,246.9086,1400.0
2024-12-03 15:20:00,248.04,248.2,248.04,248.19,400.0,246.9783,247.1377,246.9783,247.1277,400.0
2024-12-03 15:25:00,248.32,248.39,248.32,248.39,874.0,247.2571,247.3268,247.2571,247.3268,874.0
2024-12-03 15:30:00,248.3,248.31,247.97,247.97,3180.0,247.2372,247.2472,246.9086,246.9086,3180.0
2024-12-03 15:35:00,247.99,247.99,247.82,247.83,2440.0,246.9286,246.9286,246.7593,246.7692,2440.0
2024-12-03 15:40:00,247.85,247.85,247.72,247.84,1400.0,246.7891,246.7891,246.6597,246.7792,1400.0
2024-12-03 15:45:00,247.88,247.88,247.64,247.81,3513.0,246.819,246.819,246.58,246.7493,3513.0
2024-12-03 15:50:00,247.94,248.15,247.91,248.14,4225.0,246.8788,247.0879,246.8489,247.0779,4225.0
2024-12-03 15:55:00,248.1,248.51,248.1,248.41,15405.0,247.0381,247.4463,247.0381,247.3468,15405.0
2024-12-04 09:30:00,252.12,252.39,251.25,251.25,13965.0,251.0409,251.3097,250.1746,250.1746,13965.0
2024-12-04 09:35:00,251.38,251.61,250.28,250.4,13273.0,250.304,250.5331,249.2087,249.3282,13273.0
2024-12-04 09:40:00,250.37,250.73,250.12,250.68,3784.0,249.2984,249.6568,249.0494,249.607,3784.0
2024-12-04 09:45:00,250.63,250.84,250.4,250.67,6852.0,249.5573,249.7664,249.3282,249.5971,6852.0
2024-12-04 09:50:00,250.69,250.76,250.25,250.42,2730.0,249.617,249.6867,249.1789,249.3481,2730.0
2024-12-04 09:55:00,250.44,250.44,249.58,249.79,4310.0,249.3681,249.3681,248.5117,248.7208,4310.0
2024-12-04 10:00:00,249.68,250.37,249.34,250.3,6955.0,248.6113,249.2984,248.2728,249.2287,6955.0
2024-12-04 10:05:00,250.44,250.86,250.44,250.72,2280.0,249.3681,249.7863,249.3681,249.6469,2280.0
2024-12-04 10:10:00,250.95,251.11,250.82,250.97,1591.0,249.8759,250.0352,249.7464,249.8958,1591.0
2024-12-04 10:15:00,250.97,250.97,250.5,250.77,2300.0,249.8958,249.8958,249.4278,249.6967,2300.0
2024-12-04 10:20:00,250.94,251.19,250.93,250.98,5116.0,249.8659,250.1149,249.856,249.9058,5116.0
2024-12-04 10:25:00,250.98,251.23,250.98,251.23,2020.0,249.9058,250.1547,249.9058,250.1547,2020.0
2024-12-04 10:30:00,251.3,251.42,250.97,251.28,3050.0,250.2244,250.3439,249.8958,250.2045,3050.0
2024-12-04 10:35:00,251.3,251.51,251.24,251.24,3123.0,250.2244,250.4335,250.1646,250.1646,3123.0
2024-12-04 10:40:00,251.44,251.44,251.34,251.35,900.0,250.3638,250.3638,250.2642,250.2742,900.0
2024-12-04 10:45:00,251.4,251.58,250.98,251.05,2400.0,250.324,250.5032,249.9058,249.9755,2400.0
2024-12-04 10:50:00,251.04,251.11,250.89,251.11,1930.0,249.9655,250.0352,249.8161,250.0352,1930.0
2024-12-04 10:55:00,251.11,251.43,251.08,251.43,1539.0,250.0352,250.3538,250.0053,250.3538,1539.0
2024-12-04 11:00:00,251.3,251.78,251.3,251.78,3910.0,250.2244,250.7023,250.2244,250.7023,3910.0
2024-12-04 11:05:00,251.79,252.01,251.66,251.66,4950.0,250.7123,250.9313,250.5828,250.5828,4950.0
2024-12-04 11:10:00,251.68,251.82,251.66,251.66,2054.0,250.6028,250.7422,250.5828,250.5828,2054.0
2024-12-04 11:15:00,251.53,251.63,251.5,251.63,942.0,250.4534,250.553,250.4235,250.553,942.0
2024-12-04 11:20:00,251.69,251.99,251.69,251.75,1700.0,250.6127,250.9114,250.6127,250.6725,1700.0
2024-12-04 11:25:00,251.78,252.13,251.7,252.11,3300.0,250.7023,251.0508,250.6227,251.0309,3300.0
2024-12-04 11:30:00,252.05,252.28,251.98,252.19,6387.0,250.9712,251.2002,250.9015,251.1106,6387.0
2024-12-04 11:35:00,252.21,252.24,251.92,251.92,2537.0,251.1305,251.1604,250.8417,250.8417,2537.0
2024-12-04 11:40:00,251.85,251.98,251.79,251.79,4555.0,250.772,250.9015,250.7123,250.7123,4555.0
2024-12-04 11:45:00,251.79,251.94,251.71,251.94,7736.0,250.7123,250.8616,250.6326,250.8616,7736.0
2024-12-04 11:50:00,251.94,252.01,251.84,251.91,1300.0,250.8616,250.9313,250.7621,250.8318,1300.0
2024-12-04 11:55:00,252.04,252.15,252.0,252.12,1140.0,250.9612,251.0707,250.9214,251.0409,1140.0
2024-12-04 12:00:00,252.18,252.39,252.18,252.36,1500.0,251.1006,251.3097,251.1006,251.2798,1500.0
2024-12-04 12:05:00,252.25,252.42,252.2,252.33,10825.0,251.1703,251.3396,251.1205,251.25,10825.0
2024-12-04 12:10:00,252.41,252.47,252.37,252.46,1100.0,251.3296,251.3894,251.2898,251.3794,1100.0
2024-12-04 12:15:00,252.46,252.52,252.24,252.31,2100.0,251.3794,251.4392,251.1604,251.2301,2100.0
2024-12-04 12:20:00,252.37,252.52,252.17,252.42,3434.0,251.2898,251.4392,251.0907,251.3396,3434.0
2024-12-04 12:25:00,252.44,252.44,252.35,252.35,1319.0,251.3595,251.3595,251.2699,251.2699,1319.0
2024-12-04 12:30:00,252.27,252.27,252.14,252.14,4075.0,251.1902,251.1902,251.0608,251.0608,4075.0
2024-12-04 12:35:00,252.16,252.4,252.1,252.35,1400.0,251.0807,251.3197,251.021,251.2699,1400.0
2024-12-04 12:40:00,252.36,252.38,252.06,252.26,1693.0,251.2798,251.2998,250.9811,251.1803,1693.0
2024-12-04 12:45:00,252.26,252.26,251.98,252.03,1291.0,251.1803,251.1803,250.9015,250.9513,1291.0
2024-12-04 12:50:00,252.15,252.29,252.15,252.29,300.0,251.0707,251.2101,251.0707,251.2101,300.0
2024-12-04 12:55:00,252.34,252.4,252.34,252.4,1546.0,251.2599,251.3197,251.2599,251.3197,1546.0
2024-12-04 13:00:00,252.38,252.63,252.32,252.5,3683.0,251.2998,251.5487,251.24,251.4192,3683.0
2024-12-04 13:05:00,252.66,252.82,252.63,252.72,5954.0,251.5786,251.7379,251.5487,251.6383,5954.0
2024-12-04 13:10:00,252.71,252.79,252.63,252.63,1354.0,251.6283,251.708,251.5487,251.5487,1354.0
2024-12-04 13:15:00,252.61,252.61,252.35,252.35,1100.0,251.5288,251.5288,251.2699,251.2699,1100.0
2024-12-04 13:20:00,252.47,252.47,252.4,252.4,233.0,251.3894,251.3894,251.3197,251.3197,233.0
2024-12-04 13:25:00,252.28,252.28,252.01,252.01,3906.0,251.2002,251.2002,250.9313,250.9313,3906.0
2024-12-04 13:30:00,252.03,252.08,251.86,252.08,1289.0,250.9513,251.001,250.782,251.001,1289.0
2024-12-04 13:35:00,252.08,252.08,252.08,252.08,0.0,251.001,251.001,251.001,251.001,0.0
2024-12-04 13:40:00,251.99,252.07,251.97,252.05,2400.0,250.9114,250.9911,250.8915,250.9712,2400.0
2024-12-04 13:45:00,252.1,252.27,252.09,252.27,2500.0,251.021,251.1902,251.011,251.1902,2500.0
2024-12-04 13:50:00,252.27,252.45,252.25,252.45,2537.0,251.1902,251.3695,251.1703,251.3695,2537.0
2024-12-04 13:55:00,252.47,252.62,252.32,252.32,2757.0,251.3894,251.5387,251.24,251.24,2757.0
2024-12-04 14:00:00,252.36,252.62,252.36,252.62,1100.0,251.2798,251.5387,251.2798,251.5387,1100.0
2024-12-04 14:05:00,252.61,252.76,252.53,252.75,2200.0,251.5288,251.6781,251.4491,251.6682,2200.0
2024-12-04 14:10:00,252.78,252.84,252.51,252.57,1618.0,251.698,251.7578,251.4292,251.4889,1618.0
2024-12-04 14:15:00,252.61,252.88,252.61,252.87,3320.0,251.5288,251.7976,251.5288,251.7877,3320.0
2024-12-04 14:20:00,252.88,252.95,252.75,252.89,6001.0,251.7976,251.8673,251.6682,251.8076,6001.0
2024-12-04 14:25:00,252.83,252.83,252.64,252.76,4622.0,251.7478,251.7478,251.5586,251.6781,4622.0
2024-12-04 14:30:00,252.74,252.91,252.74,252.84,9629.0,251.6582,251.8275,251.6582,251.7578,9629.0
2024-12-04 14:35:00,252.86,253.02,252.84,253.02,4296.0,251.7777,251.937,251.7578,251.937,4296.0
2024-12-04 14:40:00,252.99,252.99,252.84,252.97,6978.0,251.9071,251.9071,251.7578,251.8872,6978.0
2024-12-04 14:45:00,252.87,252.9,252.78,252.9,2167.0,251.7877,251.8175,251.698,251.8175,2167.0
2024-12-04 14:50:00,252.93,253.02,252.73,252.78,8079.0,251.8474,251.937,251.6483,251.698,8079.0
2024-12-04 14:55:00,252.74,252.79,252.7,252.72,6965.0,251.6582,251.708,251.6184,251.6383,6965.0
2024-12-04 15:00:00,252.69,252.69,252.43,252.6,2257.0,251.6084,251.6084,251.3495,251.5188,2257.0
2024-12-04 15:05:00,252.58,252.77,252.57,252.73,1859.0,251.4989,251.6881,251.4889,251.6483,1859.0
2024-12-04 15:10:00,252.73,252.73,252.66,252.66,400.0,251.6483,251.6483,251.5786,251.5786,400.0
2024-12-04 15:15:00,252.71,252.72,252.62,252.7,1357.0,251.6283,251.6383,251.5387,251.6184,1357.0
2024-12-04 15:20:00,252.64,252.66,252.59,252.6,600.0,251.5586,251.5786,251.5089,251.5188,600.0
2024-12-04 15:25:00,252.56,252.56,252.44,252.53,4204.0,251.479,251.479,251.3595,251.4491,4204.0
2024-12-04 15:30:00,252.56,252.78,252.53,252.67,1401.0,251.479,251.698,251.4491,251.5885,1401.0
2024-12-04 15:35:00,252.64,252.72,252.47,252.65,2831.0,251.5586,251.6383,251.3894,251.5686,2831.0
2024-12-04 15:40:00,252.62,252.95,252.62,252.95,13857.0,251.5387,251.8673,251.5387,251.8673,13857.0
2024-12-04 15:45:00,252.95,252.99,252.68,252.79,21477.0,251.8673,251.9071,251.5985,251.708,21477.0
2024-12-04 15:50:00,252.83,252.87,252.4,252.58,23661.0,251.7478,251.7877,251.3197,251.4989,23661.0
2024-12-04 15:55:00,252.63,252.84,252.59,252.65,42640.0,251.5487,251.7578,251.5089,251.5686,42640.0
2024-12-05 09:30:00,251.75,252.09,251.01,251.72,8513.0,250.6725,251.011,249.9356,250.6426,8513.0
2024-12-05 09:35:00,251.88,252.12,251.15,251.15,4557.0,250.8019,251.0409,250.075,250.075,4557.0
2024-12-05 09:40:00,251.21,251.55,251.21,251.45,3753.0,250.1348,250.4733,250.1348,250.3737,3753.0
2024-12-05 09:45:00,251.15,251.15,250.74,250.74,6964.0,250.075,250.075,249.6668,249.6668,6964.0
2024-12-05 09:50:00,250.71,250.71,249.78,249.78,3865.0,249.6369,249.6369,248.7109,248.7109,3865.0
2024-12-05 09:55:00,249.62,249.76,249.34,249.34,4936.0,248.5516,248.691,248.2728,248.2728,4936.0
2024-12-05 10:00:00,249.41,250.02,249.41,249.89,3205.0,248.3425,248.9499,248.3425,248.8204,3205.0
2024-12-05 10:05:00,249.7,250.05,249.27,249.94,3272.0,248.6312,248.9797,248.2031,248.8702,3272.0
2024-12-05 10:10:00,249.82,249.93,249.28,249.35,3222.0,248.7507,248.8602,248.213,248.2827,3222.0
2024-12-05 10:15:00,249.41,249.6,249.26,249.43,3795.0,248.3425,248.5317,248.1931,248.3624,3795.0
2024-12-05 10:20:00,249.21,249.21,248.72,248.75,1912.0,248.1433,248.1433,247.6554,247.6853,1912.0
2024-12-05 10:25:00,248.87,249.44,248.87,249.44,1662.0,247.8048,248.3723,247.8048,248.3723,1662.0
2024-12-05 10:30:00,249.33,249.78,249.13,249.39,2100.0,248.2628,248.7109,248.0637,248.3226,2100.0
2024-12-05 10:35:00,249.43,249.78,249.39,249.77,2334.0,248.3624,248.7109,248.3226,248.7009,2334.0
2024-12-05 10:40:00,249.46,249.59,249.11,249.59,1184.0,248.3923,248.5217,248.0438,248.5217,1184.0
2024-12-05 10:45:00,249.64,249.72,249.51,249.51,1970.0,248.5715,248.6511,248.442,248.442,1970.0
2024-12-05 10:50:00,249.44,249.77,249.17,249.77,5087.0,248.3723,248.7009,248.1035,248.7009,5087.0
2024-12-05 10:55:00,249.65,249.78,249.65,249.65,1200.0,248.5814,248.7109,248.5814,248.5814,1200.0
2024-12-05 11:00:00,249.62,249.81,249.59,249.69,1400.0,248.5516,248.7408,248.5217,248.6213,1400.0
2024-12-05 11:05:00,249.63,249.89,249.63,249.89,4107.0,248.5615,248.8204,248.5615,248.8204,4107.0
2024-12-05 11:10:00,249.82,250.06,249.61,249.64,1600.0,248.7507,248.9897,248.5416,248.5715,1600.0
2024-12-05 11:15:00,249.62,250.1,249.62,250.1,1430.0,248.5516,249.0295,248.5516,249.0295,1430.0
2024-12-05 11:20:00,250.12,250.28,249.98,250.22,2502.0,249.0494,249.2087,248.91,249.149,2502.0
2024-12-05 11:25:00,250.32,250.34,250.05,250.16,2680.0,249.2486,249.2685,248.9797,249.0893,2680.0
2024-12-05 11:30:00,250.42,250.47,250.39,250.47,700.0,249.3481,249.3979,249.3183,249.3979,700.0
2024-12-05 11:35:00,250.37,250.44,250.17,250.17,1065.0,249.2984,249.3681,249.0992,249.0992,1065.0
2024-12-05 11:40:00,250.18,250.18,249.98,250.15,1195.0,249.1092,249.1092,248.91,249.0793,1195.0
2024-12-05 11:45:00,250.1,250.1,250.04,250.05,500.0,249.0295,249.0295,248.9698,248.9797,500.0
2024-12-05 11:50:00,250.19,250.19,250.19,250.19,100.0,249.1191,249.1191,249.1191,249.1191,100.0
2024-12-05 11:55:00,250.07,250.16,250.07,250.12,400.0,248.9996,249.0893,248.9996,249.0494,400.0
2024-12-05 12:00:00,250.1,250.25,250.08,250.19,700.0,249.0295,249.1789,249.0096,249.1191,700.0
2024-12-05 12:05:00,250.1,250.25,250.1,250.25,750.0,249.0295,249.1789,249.0295,249.1789,750.0
2024-12-05 12:10:00,250.26,250.53,250.26,250.45,2530.0,249.1888,249.4577,249.1888,249.378,2530.0
2024-12-05 12:15:00,250.47,250.63,250.44,250.6,1378.0,249.3979,249.5573,249.3681,249.5274,1378.0
2024-12-05 12:20:00,250.58,250.58,250.29,250.3,2507.0,249.5075,249.5075,249.2187,249.2287,2507.0
2024-12-05 12:25:00,250.23,250.39,250.23,250.35,1826.0,249.159,249.3183,249.159,249.2784,1826.0
2024-12-05 12:30:00,250.1,250.14,250.01,250.07,1175.0,249.0295,249.0693,248.9399,248.9996,1175.0
2024-12-05 12:35:00,250.17,250.21,250.15,250.21,300.0,249.0992,249.139,249.0793,249.139,300.0
2024-12-05 12:40:00,250.09,250.09,250.04,250.04,500.0,249.0196,249.0196,248.9698,248.9698,500.0
2024-12-05 12:45:00,249.9,249.96,249.82,249.96,2042.0,248.8304,248.8901,248.7507,248.8901,2042.0
2024-12-05 12:50:00,249.85,249.85,249.84,249.84,300.0,248.7806,248.7806,248.7706,248.7706,300.0
2024-12-05 12:55:00,249.88,249.88,249.79,249.86,600.0,248.8105,248.8105,248.7208,248.7905,600.0
2024-12-05 13:00:00,249.77,249.8,249.62,249.65,500.0,248.7009,248.7308,248.5516,248.5814,500.0
2024-12-05 13:05:00,249.53,249.55,249.4,249.43,1000.0,248.462,248.4819,248.3325,248.3624,1000.0
2024-12-05 13:10:00,249.55,249.55,249.42,249.48,1300.0,248.4819,248.4819,248.3524,248.4122,1300.0
2024-12-05 13:15:00,249.54,249.54,249.06,249.06,2444.0,248.4719,248.4719,247.994,247.994,2444.0
2024-12-05 13:20:00,248.97,248.97,248.41,248.49,2941.0,247.9044,247.9044,247.3468,247.4264,2941.0
2024-12-05 13:25:00,248.46,248.58,248.35,248.46,3406.0,247.3965,247.516,247.287,247.3965,3406.0
2024-12-05 13:30:00,248.43,248.64,248.16,248.56,3550.0,247.3667,247.5758,247.0978,247.4961,3550.0
2024-12-05 13:35:00,248.59,248.59,248.46,248.54,2500.0,247.526,247.526,247.3965,247.4762,2500.0
2024-12-05 13:40:00,248.44,248.58,248.4,248.47,2988.0,247.3766,247.516,247.3368,247.4065,2988.0
2024-12-05 13:45:00,248.39,248.48,248.31,248.31,1649.0,247.3268,247.4165,247.2472,247.2472,1649.0
2024-12-05 13:50:00,248.2,248.22,247.93,247.98,7599.0,247.1377,247.1576,246.8688,246.9186,7599.0
2024-12-05 13:55:00,248.02,248.04,247.86,247.98,5500.0,246.9584,246.9783,246.7991,246.9186,5500.0
2024-12-05 14:00:00,248.03,248.08,247.66,247.84,6017.0,246.9684,247.0182,246.6,246.7792,6017.0
2024-12-05 14:05:00,247.82,248.12,247.6,248.09,4494.0,246.7593,247.058,246.5402,247.0281,4494.0
2024-12-05 14:10:00,248.12,248.12,248.02,248.08,6800.0,247.058,247.058,246.9584,247.0182,6800.0
2024-12-05 14:15:00,248.1,248.2,248.04,248.11,5284.0,247.0381,247.1377,246.9783,247.048,5284.0
2024-12-05 14:20:00,248.12,248.41,248.12,248.32,8419.0,247.058,247.3468,247.058,247.2571,8419.0
2024-12-05 14:25:00,248.31,248.31,248.06,248.06,4844.0,247.2472,247.2472,246.9983,246.9983,4844.0
2024-12-05 14:30:00,248.08,248.19,248.05,248.1,3589.0,247.0182,247.1277,246.9883,247.0381,3589.0
2024-12-05 14:35:00,248.07,248.14,248.0,248.14,5365.0,247.0082,247.0779,246.9385,247.0779,5365.0
2024-12-05 14:40:00,248.09,248.14,248.01,248.06,9825.0,247.0281,247.0779,246.9485,246.9983,9825.0
2024-12-05 14:45:00,248.04,248.14,247.94,248.13,7275.0,246.9783,247.0779,246.8788,247.068,7275.0
2024-12-05 14:50:00,248.12,248.22,248.09,248.12,10489.0,247.058,247.1576,247.0281,247.058,10489.0
2024-12-05 14:55:00,248.1,248.25,248.07,248.18,9073.0,247.0381,247.1874,247.0082,247.1177,9073.0
2024-12-05 15:00:00,248.21,248.39,248.1,248.39,1100.0,247.1476,247.3268,247.0381,247.3268,1100.0
2024-12-05 15:05:00,248.37,248.59,248.37,248.56,1633.0,247.3069,247.526,247.3069,247.4961,1633.0
2024-12-05 15:10:00,248.55,248.55,248.29,248.38,2599.0,247.4862,247.4862,247.2273,247.3169,2599.0
2024-12-05 15:15:00,248.36,248.38,248.23,248.28,2108.0,247.297,247.3169,247.1675,247.2173,2108.0
2024-12-05 15:20:00,248.24,248.29,248.15,248.15,3286.0,247.1775,247.2273,247.0879,247.0879,3286.0
2024-12-05 15:25:00,248.13,248.13,247.95,248.0,2157.0,247.068,247.068,246.8887,246.9385,2157.0
2024-12-05 15:30:00,247.96,247.96,247.75,247.96,6500.0,246.8987,246.8987,246.6896,246.8987,6500.0
2024-12-05 15:35:00,248.04,248.21,247.92,247.92,900.0,246.9783,247.1476,246.8588,246.8588,900.0
2024-12-05 15:40:00,247.83,248.0,247.73,247.87,8282.0,246.7692,246.9385,246.6697,246.8091,8282.0
2024-12-05 15:45:00,247.87,247.89,247.76,247.78,6916.0,246.8091,246.829,246.6995,246.7194,6916.0
2024-12-05 15:50:00,247.82,248.05,247.82,247.87,10518.0,246.7593,246.9883,246.7593,246.8091,10518.0
2024-12-05 15:55:00,247.97,248.31,247.89,248.31,25195.0,246.9086,247.2472,246.829,247.2472,25195.0
2024-12-06 09:30:00,248.01,248.51,247.42,248.37,12540.0,246.9485,247.4463,246.361,247.3069,12540.0
2024-12-06 09:35:00,248.23,248.39,247.43,247.56,7175.0,247.1675,247.3268,246.3709,246.5004,7175.0
2024-12-06 09:40:00,247.57,248.13,247.33,248.06,3784.0,246.5103,247.068,246.2714,246.9983,3784.0
2024-12-06 09:45:00,248.09,248.3,248.09,248.27,2200.0,247.0281,247.2372,247.0281,247.2074,2200.0
2024-12-06 09:50:00,248.09,248.79,248.09,248.58,5690.0,247.0281,247.7251,247.0281,247.516,5690.0
2024-12-06 09:55:00,248.5,248.57,248.31,248.52,2000.0,247.4364,247.5061,247.2472,247.4563,2000.0
2024-12-06 10:00:00,248.63,249.19,248.63,248.96,2625.0,247.5658,248.1234,247.5658,247.8944,2625.0
2024-12-06 10:05:00,248.96,248.96,248.69,248.82,2284.0,247.8944,247.8944,247.6256,247.755,2284.0
2024-12-06 10:10:00,248.86,249.34,248.83,249.2,3872.0,247.7948,248.2728,247.765,248.1334,3872.0
2024-12-06 10:15:00,249.27,249.39,249.12,249.25,4448.0,248.2031,248.3226,248.0537,248.1832,4448.0
2024-12-06 10:20:00,249.1,249.14,248.74,248.74,1240.0,248.0338,248.0736,247.6753,247.6753,1240.0
2024-12-06 10:25:00,248.78,249.0,248.55,248.83,2916.0,247.7152,247.9342,247.4862,247.765,2916.0
2024-12-06 10:30:00,248.82,248.93,248.8,248.93,600.0,247.755,247.8645,247.7351,247.8645,600.0
2024-12-06 10:35:00,249.01,249.41,249.01,249.25,2101.0,247.9442,248.3425,247.9442,248.1832,2101.0
2024-12-06 10:40:00,249.25,249.25,249.25,249.25,0.0,248.1832,248.1832,248.1832,248.1832,0.0
2024-12-06 10:45:00,249.17,249.29,249.1,249.23,1786.0,248.1035,248.223,248.0338,248.1632,1786.0
2024-12-06 10:50:00,249.27,249.28,248.62,248.62,4515.0,248.2031,248.213,247.5559,247.5559,4515.0
2024-12-06 10:55:00,248.73,248.97,248.71,248.96,5107.0,247.6654,247.9044,247.6455,247.8944,5107.0
2024-12-06 11:00:00,248.99,248.99,248.47,248.6,4185.0,247.9243,247.9243,247.4065,247.5359,4185.0
2024-12-06 11:05:00,248.75,248.75,247.91,248.06,10300.0,247.6853,247.6853,246.8489,246.9983,10300.0
2024-12-06 11:10:00,248.08,248.08,247.23,247.45,8160.0,247.0182,247.0182,246.1718,246.3909,8160.0
2024-12-06 11:15:00,247.65,247.93,247.65,247.65,1200.0,246.59,246.8688,246.59,246.59,1200.0
2024-12-06 11:20:00,247.62,247.8,247.38,247.8,2057.0,246.5601,246.7394,246.3212,246.7394,2057.0
2024-12-06 11:25:00,247.66,248.04,247.61,247.87,4847.0,246.6,246.9783,246.5502,246.8091,4847.0
2024-12-06 11:30:00,247.9,248.03,247.66,248.03,3000.0,246.8389,246.9684,246.6,246.9684,3000.0
2024-12-06 11:35:00,248.02,248.04,247.92,247.97,1709.0,246.9584,246.9783,246.8588,246.9086,1709.0
2024-12-06 11:40:00,247.75,247.75,247.47,247.47,1900.0,246.6896,246.6896,246.4108,246.4108,1900.0
2024-12-06 11:45:00,247.41,247.45,247.24,247.41,1909.0,246.351,246.3909,246.1818,246.351,1909.0
2024-12-06 11:50:00,247.34,247.37,247.25,247.27,2043.0,246.2813,246.3112,246.1917,246.2116,2043.0
2024-12-06 11:55:00,247.4,247.92,247.4,247.9,2167.0,246.3411,246.8588,246.3411,246.8389,2167.0
2024-12-06 12:00:00,247.83,248.04,247.77,247.77,5855.0,246.7692,246.9783,246.7095,246.7095,5855.0
2024-12-06 12:05:00,247.82,248.05,247.82,248.05,2191.0,246.7593,246.9883,246.7593,246.9883,2191.0
2024-12-06 12:10:00,248.15,248.44,248.1,248.44,3179.0,247.0879,247.3766,247.0381,247.3766,3179.0
2024-12-06 12:15:00,248.51,248.62,248.21,248.21,3623.0,247.4463,247.5559,247.1476,247.1476,3623.0
2024-12-06 12:20:00,248.17,248.59,248.1,248.46,1787.0,247.1078,247.526,247.0381,247.3965,1787.0
2024-12-06 12:25:00,248.43,248.51,248.37,248.5,1620.0,247.3667,247.4463,247.3069,247.4364,1620.0
2024-12-06 12:30:00,248.54,248.54,248.12,248.23,2210.0,247.4762,247.4762,247.058,247.1675,2210.0
2024-12-06 12:35:00,248.25,248.25,247.92,247.92,2800.0,247.1874,247.1874,246.8588,246.8588,2800.0
2024-12-06 12:40:00,247.91,247.96,247.66,247.75,1300.0,246.8489,246.8987,246.6,246.6896,1300.0
2024-12-06 12:45:00,247.67,247.92,247.67,247.92,400.0,246.6099,246.8588,246.6099,246.8588,400.0
2024-12-06 12:50:00,248.09,248.17,247.99,248.17,1192.0,247.0281,247.1078,246.9286,247.1078,1192.0
2024-12-06 12:55:00,248.21,248.27,248.13,248.2,2700.0,247.1476,247.2074,247.068,247.1377,2700.0
2024-12-06 13:00:00,248.15,248.35,248.1,248.35,1362.0,247.0879,247.287,247.0381,247.287,1362.0
2024-12-06 13:05:00,248.32,248.67,248.32,248.67,1060.0,247.2571,247.6056,247.2571,247.6056,1060.0
2024-12-06 13:10:00,248.7,248.91,248.7,248.84,1200.0,247.6355,247.8446,247.6355,247.7749,1200.0
2024-12-06 13:15:00,248.85,249.0,248.7,248.76,9825.0,247.7849,247.9342,247.6355,247.6953,9825.0
2024-12-06 13:20:00,248.84,248.95,248.82,248.95,3043.0,247.7749,247.8844,247.755,247.8844,3043.0
2024-12-06 13:25:00,248.91,248.91,248.74,248.74,2325.0,247.8446,247.8446,247.6753,247.6753,2325.0
2024-12-06 13:30:00,248.62,248.62,248.51,248.52,1241.0,247.5559,247.5559,247.4463,247.4563,1241.0
2024-12-06 13:35:00,248.64,248.64,248.38,248.5,1200.0,247.5758,247.5758,247.3169,247.4364,1200.0
2024-12-06 13:40:00,248.48,248.64,248.48,248.48,1797.0,247.4165,247.5758,247.4165,247.4165,1797.0
2024-12-06 13:45:00,248.49,248.55,248.41,248.55,1697.0,247.4264,247.4862,247.3468,247.4862,1697.0
2024-12-06 13:50:00,248.63,248.63,248.48,248.56,1680.0,247.5658,247.5658,247.4165,247.4961,1680.0
2024-12-06 13:55:00,248.52,248.8,248.46,248.8,800.0,247.4563,247.7351,247.3965,247.7351,800.0
2024-12-06 14:00:00,248.65,248.65,248.46,248.47,700.0,247.5857,247.5857,247.3965,247.4065,700.0
2024-12-06 14:05:00,248.47,248.47,248.3,248.39,1169.0,247.4065,247.4065,247.2372,247.3268,1169.0
2024-12-06 14:10:00,248.4,248.4,248.24,248.34,1882.0,247.3368,247.3368,247.1775,247.2771,1882.0
2024-12-06 14:15:00,248.16,248.39,248.16,248.36,1296.0,247.0978,247.3268,247.0978,247.297,1296.0
2024-12-06 14:20:00,248.37,248.5,248.37,248.49,900.0,247.3069,247.4364,247.3069,247.4264,900.0
2024-12-06 14:25:00,248.41,248.51,248.41,248.41,2592.0,247.3468,247.4463,247.3468,247.3468,2592.0
2024-12-06 14:30:00,248.37,248.46,248.34,248.46,2811.0,247.3069,247.3965,247.2771,247.3965,2811.0
2024-12-06 14:35:00,248.47,248.54,248.44,248.5,1200.0,247.4065,247.4762,247.3766,247.4364,1200.0
2024-12-06 14:40:00,248.46,248.46,248.32,248.4,1552.0,247.3965,247.3965,247.2571,247.3368,1552.0
2024-12-06 14:45:00,248.39,248.62,248.37,248.52,8188.0,247.3268,247.5559,247.3069,247.4563,8188.0
2024-12-06 14:50:00,248.5,248.6,248.5,248.6,7921.0,247.4364,247.5359,247.4364,247.5359,7921.0
2024-12-06 14:55:00,248.56,248.56,248.49,248.49,1000.0,247.4961,247.4961,247.4264,247.4264,1000.0
2024-12-06 15:00:00,248.42,248.47,248.32,248.41,3960.0,247.3567,247.4065,247.2571,247.3468,3960.0
2024-12-06 15:05:00,248.27,248.43,248.26,248.42,2772.0,247.2074,247.3667,247.1974,247.3567,2772.0
2024-12-06 15:10:00,248.37,248.37,248.18,248.18,1587.0,247.3069,247.3069,247.1177,247.1177,1587.0
2024-12-06 15:15:00,248.18,248.26,248.07,248.26,1773.0,247.1177,247.1974,247.0082,247.1974,1773.0
2024-12-06 15:20:00,248.19,248.42,248.19,248.38,1800.0,247.1277,247.3567,247.1277,247.3169,1800.0
2024-12-06 15:25:00,248.28,248.32,248.21,248.27,2650.0,247.2173,247.2571,247.1476,247.2074,2650.0
2024-12-06 15:30:00,248.26,248.48,248.26,248.43,3117.0,247.1974,247.4165,247.1974,247.3667,3117.0
2024-12-06 15:35:00,248.3,248.39,248.2,248.36,3450.0,247.2372,247.3268,247.1377,247.297,3450.0
2024-12-06 15:40:00,248.31,248.34,248.22,248.26,2320.0,247.2472,247.2771,247.1576,247.1974,2320.0
2024-12-06 15:45:00,248.3,248.32,248.07,248.09,3079.0,247.2372,247.2571,247.0082,247.0281,3079.0
2024-12-06 15:50:00,248.04,248.55,248.0,248.39,10298.0,246.9783,247.4862,246.9385,247.3268,10298.0
2024-12-06 15:55:00,248.45,248.66,248.45,248.61,15551.0,247.3866,247.5957,247.3866,247.5459,15551.0
2024-12-09 09:30:00,246.22,246.33,244.96,245.02,15762.0,245.1661,245.2757,243.9115,243.9713,15762.0
2024-12-09 09:35:00,245.0,246.09,244.96,246.09,15012.0,243.9513,245.0367,243.9115,245.0367,15012.0
2024-12-09 09:40:00,246.16,247.16,246.16,247.01,9600.0,245.1064,246.1021,245.1064,245.9527,9600.0
2024-12-09 09:45:00,247.1,248.03,247.1,247.99,10495.0,246.0424,246.9684,246.0424,246.9286,10495.0
2024-12-09 09:50:00,248.06,248.51,247.64,248.51,8647.0,246.9983,247.4463,246.58,247.4463,8647.0
2024-12-09 09:55:00,248.48,248.64,248.27,248.3,7867.0,247.4165,247.5758,247.2074,247.2372,7867.0
2024-12-09 10:00:00,248.31,248.53,248.15,248.53,10374.0,247.2472,247.4662,247.0879,247.4662,10374.0
2024-12-09 10:05:00,248.46,248.51,248.06,248.39,9558.0,247.3965,247.4463,246.9983,247.3268,9558.0
2024-12-09 10:10:00,248.43,248.66,248.11,248.19,6067.0,247.3667,247.5957,247.048,247.1277,6067.0
2024-12-09 10:15:00,248.16,248.5,248.06,248.49,4586.0,247.0978,247.4364,246.9983,247.4264,4586.0
2024-12-09 10:20:00,248.45,248.94,248.28,248.89,5399.0,247.3866,247.8745,247.2173,247.8247,5399.0
2024-12-09 10:25:00,248.79,248.9,247.89,247.99,5560.0,247.7251,247.8347,246.829,246.9286,5560.0
2024-12-09 10:30:00,248.14,248.23,247.88,247.97,3500.0,247.0779,247.1675,246.819,246.9086,3500.0
2024-12-09 10:35:00,247.91,247.91,247.26,247.5,3264.0,246.8489,246.8489,246.2017,246.4406,3264.0
2024-12-09 10:40:00,247.66,248.34,247.66,248.29,2200.0,246.6,247.2771,246.6,247.2273,2200.0
2024-12-09 10:45:00,248.24,248.42,247.91,247.91,3000.0,247.1775,247.3567,246.8489,246.8489,3000.0
2024-12-09 10:50:00,247.85,247.94,247.68,247.8,2104.0,246.7891,246.8788,246.6199,246.7394,2104.0
2024-12-09 10:55:00,247.72,247.72,247.19,247.25,1944.0,246.6597,246.6597,246.132,246.1917,1944.0
2024-12-09 11:00:00,247.25,247.58,246.62,246.63,3152.0,246.1917,246.5203,245.5644,245.5744,3152.0
2024-12-09 11:05:00,246.48,246.68,246.0,246.0,3185.0,245.425,245.6242,244.9471,244.9471,3185.0
2024-12-09 11:10:00,245.87,246.17,245.53,246.17,4878.0,244.8176,245.1163,244.4791,245.1163,4878.0
2024-12-09 11:15:00,245.85,246.06,245.7,245.94,2500.0,244.7977,245.0068,244.6484,244.8873,2500.0
2024-12-09 11:20:00,245.94,246.46,245.93,246.46,9305.0,244.8873,245.4051,244.8774,245.4051,9305.0
2024-12-09 11:25:00,246.38,246.69,246.38,246.56,3100.0,245.3254,245.6341,245.3254,245.5047,3100.0
2024-12-09 11:30:00,246.51,246.6,246.45,246.49,2000.0,245.4549,245.5445,245.3951,245.435,2000.0
2024-12-09 11:35:00,246.51,246.57,246.28,246.57,1029.0,245.4549,245.5146,245.2259,245.5146,1029.0
2024-12-09 11:40:00,246.56,246.69,246.44,246.5,1500.0,245.5047,245.6341,245.3852,245.4449,1500.0
2024-12-09 11:45:00,246.75,246.93,246.7,246.91,1720.0,245.6939,245.8731,245.6441,245.8532,1720.0
2024-12-09 11:50:00,246.98,247.09,246.8,246.84,2400.0,245.9229,246.0324,245.7436,245.7835,2400.0
2024-12-09 11:55:00,246.94,246.95,246.79,246.91,2725.0,245.883,245.893,245.7337,245.8532,2725.0
2024-12-09 12:00:00,246.82,247.04,246.75,246.75,1900.0,245.7636,245.9826,245.6939,245.6939,1900.0
2024-12-09 12:05:00,246.78,246.91,246.75,246.83,1100.0,245.7237,245.8532,245.6939,245.7735,1100.0
2024-12-09 12:10:00,246.76,246.85,246.67,246.76,1525.0,245.7038,245.7934,245.6142,245.7038,1525.0
2024-12-09 12:15:00,246.74,246.74,246.46,246.46,1625.0,245.6839,245.6839,245.4051,245.4051,1625.0
2024-12-09 12:20:00,246.46,246.72,246.46,246.72,1169.0,245.4051,245.664,245.4051,245.664,1169.0
2024-12-09 12:25:00,246.84,246.84,246.52,246.63,1100.0,245.7835,245.7835,245.4648,245.5744,1100.0
2024-12-09 12:30:00,246.69,246.75,246.59,246.59,1000.0,245.6341,245.6939,245.5345,245.5345,1000.0
2024-12-09 12:35:00,246.66,246.89,246.66,246.89,1600.0,245.6042,245.8333,245.6042,245.8333,1600.0
2024-12-09 12:40:00,246.95,247.0,246.83,246.87,800.0,245.893,245.9428,245.7735,245.8133,800.0
2024-12-09 12:45:00,246.84,247.13,246.83,247.13,1000.0,245.7835,246.0722,245.7735,246.0722,1000.0
2024-12-09 12:50:00,247.19,247.5,247.19,247.5,1600.0,246.132,246.4406,246.132,246.4406,1600.0
2024-12-09 12:55:00,247.53,247.53,247.13,247.13,1329.0,246.4705,246.4705,246.0722,246.0722,1329.0
2024-12-09 13:00:00,247.05,247.05,246.76,246.82,1100.0,245.9926,245.9926,245.7038,245.7636,1100.0
2024-12-09 13:05:00,246.85,246.9,246.78,246.82,800.0,245.7934,245.8432,245.7237,245.7636,800.0
2024-12-09 13:10:00,246.84,247.04,246.72,247.02,1741.0,245.7835,245.9826,245.664,245.9627,1741.0
2024-12-09 13:15:00,246.86,246.9,246.74,246.79,1900.0,245.8034,245.8432,245.6839,245.7337,1900.0
2024-12-09 13:20:00,246.74,246.97,246.74,246.95,889.0,245.6839,245.9129,245.6839,245.893,889.0
2024-12-09 13:25:00,246.96,247.13,246.91,247.08,1470.0,245.903,246.0722,245.8532,246.0224,1470.0
2024-12-09 13:30:00,246.97,247.2,246.92,247.19,1380.0,245.9129,246.1419,245.8631,246.132,1380.0
2024-12-09 13:35:00,247.18,247.43,247.17,247.43,1874.0,246.122,246.3709,246.1121,246.3709,1874.0
2024-12-09 13:40:00,247.41,247.52,247.3,247.44,1200.0,246.351,246.4606,246.2415,246.3809,1200.0
2024-12-09 13:45:00,247.42,247.46,247.4,247.41,1184.0,246.361,246.4008,246.3411,246.351,1184.0
2024-12-09 13:50:00,247.42,247.42,247.18,247.18,2992.0,246.361,246.361,246.122,246.122,2992.0
2024-12-09 13:55:00,247.13,247.13,246.99,246.99,1799.0,246.0722,246.0722,245.9328,245.9328,1799.0
2024-12-09 14:00:00,246.96,246.96,246.58,246.58,3625.0,245.903,245.903,245.5246,245.5246,3625.0
2024-12-09 14:05:00,246.6,246.71,246.51,246.67,2535.0,245.5445,245.654,245.4549,245.6142,2535.0
2024-12-09 14:10:00,246.79,246.81,246.73,246.76,2800.0,245.7337,245.7536,245.6739,245.7038,2800.0
2024-12-09 14:15:00,246.76,246.8,246.67,246.76,2090.0,245.7038,245.7436,245.6142,245.7038,2090.0
2024-12-09 14:20:00,246.72,246.78,246.68,246.71,2543.0,245.664,245.7237,245.6242,245.654,2543.0
2024-12-09 14:25:00,246.53,246.56,246.44,246.53,4701.0,245.4748,245.5047,245.3852,245.4748,4701.0
2024-12-09 14:30:00,246.54,246.58,246.22,246.23,2000.0,245.4848,245.5246,245.1661,245.1761,2000.0
2024-12-09 14:35:00,246.22,246.28,246.18,246.21,2322.0,245.1661,245.2259,245.1263,245.1562,2322.0
2024-12-09 14:40:00,246.27,246.28,245.91,246.07,4493.0,245.2159,245.2259,244.8575,245.0168,4493.0
2024-12-09 14:45:00,245.91,245.91,245.66,245.7,3800.0,244.8575,244.8575,244.6085,244.6484,3800.0
2024-12-09 14:50:00,245.7,245.7,245.54,245.64,3600.0,244.6484,244.6484,244.489,244.5886,3600.0
2024-12-09 14:55:00,245.7,246.06,245.7,246.05,3876.0,244.6484,245.0068,244.6484,244.9969,3876.0
2024-12-09 15:00:00,246.05,246.09,245.71,245.76,3049.0,244.9969,245.0367,244.6583,244.7081,3049.0
2024-12-09 15:05:00,245.72,245.79,245.67,245.68,1400.0,244.6683,244.738,244.6185,244.6284,1400.0
2024-12-09 15:10:00,245.66,245.66,245.49,245.52,1200.0,244.6085,244.6085,244.4393,244.4691,1200.0
2024-12-09 15:15:00,245.63,245.74,245.5,245.74,3600.0,244.5787,244.6882,244.4492,244.6882,3600.0
2024-12-09 15:20:00,245.75,245.85,245.72,245.85,1400.0,244.6981,244.7977,244.6683,244.7977,1400.0
2024-12-09 15:25:00,245.89,245.89,245.52,245.52,1500.0,244.8375,244.8375,244.4691,244.4691,1500.0
2024-12-09 15:30:00,245.53,245.77,245.47,245.57,6567.0,244.4791,244.7181,244.4193,244.5189,6567.0
2024-12-09 15:35:00,245.55,245.67,245.55,245.62,6793.0,244.499,244.6185,244.499,244.5687,6793.0
2024-12-09 15:40:00,245.62,245.76,245.62,245.63,3851.0,244.5687,244.7081,244.5687,244.5787,3851.0
2024-12-09 15:45:00,245.66,245.7,245.58,245.68,4624.0,244.6085,244.6484,244.5289,244.6284,4624.0
2024-12-09 15:50:00,245.79,246.45,245.78,246.08,7285.0,244.738,245.3951,244.728,245.0267,7285.0
2024-12-09 15:55:00,246.11,246.21,245.9,246.14,22130.0,245.0566,245.1562,244.8475,245.0865,22130.0
2024-12-10 09:30:00,246.66,247.15,245.35,245.45,12930.0,245.6042,246.0921,244.2998,244.3994,12930.0
2024-12-10 09:35:00,245.54,245.77,245.35,245.67,2843.0,244.489,244.7181,244.2998,244.6185,2843.0
2024-12-10 09:40:00,246.19,246.19,245.73,246.05,4074.0,245.1363,245.1363,244.6782,244.9969,4074.0
2024-12-10 09:45:00,246.03,246.46,245.49,245.58,6430.0,244.9769,245.4051,244.4393,244.5289,6430.0
2024-12-10 09:50:00,245.62,245.7,244.65,244.65,5985.0,244.5687,244.6484,243.6028,243.6028,5985.0
2024-12-10 09:55:00,244.72,244.9,244.48,244.76,5537.0,243.6725,243.8518,243.4336,243.7124,5537.0
2024-12-10 10:00:00,244.86,245.18,244.71,244.85,3352.0,243.8119,244.1306,243.6626,243.802,3352.0
2024-12-10 10:05:00,244.72,245.08,244.72,244.96,900.0,243.6725,244.031,243.6725,243.9115,900.0
2024-12-10 10:10:00,245.1,245.26,244.89,245.26,1400.0,244.0509,244.2102,243.8418,244.2102,1400.0
2024-12-10 10:15:00,245.2,245.33,244.79,244.86,1800.0,244.1505,244.2799,243.7422,243.8119,1800.0
2024-12-10 10:20:00,244.86,244.93,244.65,244.75,3137.0,243.8119,243.8816,243.6028,243.7024,3137.0
2024-12-10 10:25:00,244.46,244.46,244.31,244.31,600.0,243.4137,243.4137,243.2643,243.2643,600.0
2024-12-10 10:30:00,244.13,244.47,244.11,244.47,2288.0,243.0851,243.4236,243.0652,243.4236,2288.0
2024-12-10 10:35:00,244.29,244.29,244.01,244.07,2261.0,243.2444,243.2444,242.9656,243.0253,2261.0
2024-12-10 10:40:00,244.04,244.25,243.96,244.16,1800.0,242.9955,243.2046,242.9158,243.1149,1800.0
2024-12-10 10:45:00,244.31,244.31,243.85,243.87,1346.0,243.2643,243.2643,242.8063,242.8262,1346.0
2024-12-10 10:50:00,243.59,243.66,243.24,243.26,3563.0,242.5474,242.6171,242.1989,242.2188,3563.0
2024-12-10 10:55:00,243.33,243.35,242.88,242.99,4167.0,242.2885,242.3084,241.8404,241.95,4167.0
2024-12-10 11:00:00,243.02,243.14,242.81,243.02,4677.0,241.9798,242.0993,241.7707,241.9798,4677.0
2024-12-10 11:05:00,242.79,242.82,242.05,242.09,3150.0,241.7508,241.7807,241.014,241.0538,3150.0
2024-12-10 11:10:00,242.13,242.56,242.09,242.52,4600.0,241.0936,241.5218,241.0538,241.482,4600.0
2024-12-10 11:15:00,242.51,242.56,242.26,242.45,4200.0,241.472,241.5218,241.2231,241.4123,4200.0
2024-12-10 11:20:00,242.39,242.43,242.14,242.14,3678.0,241.3525,241.3923,241.1036,241.1036,3678.0
2024-12-10 11:25:00,242.14,242.23,241.65,241.65,3400.0,241.1036,241.1932,240.6157,240.6157,3400.0
2024-12-10 11:30:00,241.66,241.66,241.17,241.21,5585.0,240.6256,240.6256,240.1377,240.1776,5585.0
2024-12-10 11:35:00,241.16,241.31,240.92,241.12,6389.0,240.1278,240.2771,239.8888,240.088,6389.0
2024-12-10 11:40:00,240.96,240.98,240.69,240.69,2500.0,239.9286,239.9486,239.6598,239.6598,2500.0
2024-12-10 11:45:00,240.73,240.76,240.5,240.72,3372.0,239.6996,239.7295,239.4706,239.6897,3372.0
2024-12-10 11:50:00,240.62,240.69,240.48,240.48,1737.0,239.5901,239.6598,239.4507,239.4507,1737.0
2024-12-10 11:55:00,240.38,240.99,240.35,240.99,4774.0,239.3511,239.9585,239.3213,239.9585,4774.0
2024-12-10 12:00:00,240.89,240.89,240.61,240.66,5002.0,239.8589,239.8589,239.5801,239.6299,5002.0
2024-12-10 12:05:00,240.57,240.75,240.54,240.75,2419.0,239.5403,239.7195,239.5104,239.7195,2419.0
2024-12-10 12:10:00,240.56,240.56,239.99,239.99,3934.0,239.5304,239.5304,238.9628,238.9628,3934.0
2024-12-10 12:15:00,239.99,240.11,239.8,239.87,7270.0,238.9628,239.0823,238.7736,238.8433,7270.0
2024-12-10 12:20:00,240.13,240.56,240.13,240.52,3157.0,239.1022,239.5304,239.1022,239.4905,3157.0
2024-12-10 12:25:00,240.5,240.64,240.37,240.37,1808.0,239.4706,239.61,239.3412,239.3412,1808.0
2024-12-10 12:30:00,240.49,240.92,240.42,240.92,2400.0,239.4607,239.8888,239.391,239.8888,2400.0
2024-12-10 12:35:00,240.93,240.93,240.54,240.54,1600.0,239.8988,239.8988,239.5104,239.5104,1600.0
2024-12-10 12:40:00,240.56,240.6,240.49,240.49,1200.0,239.5304,239.5702,239.4607,239.4607,1200.0
2024-12-10 12:45:00,240.56,240.71,240.5,240.56,1525.0,239.5304,239.6797,239.4706,239.5304,1525.0
2024-12-10 12:50:00,240.67,240.67,240.36,240.36,1757.0,239.6399,239.6399,239.3312,239.3312,1757.0
2024-12-10 12:55:00,240.45,240.63,240.4,240.46,2622.0,239.4208,239.6001,239.371,239.4308,2622.0
2024-12-10 13:00:00,240.47,240.59,240.46,240.52,3603.0,239.4407,239.5602,239.4308,239.4905,3603.0
2024-12-10 13:05:00,240.46,240.74,240.45,240.54,7580.0,239.4308,239.7096,239.4208,239.5104,7580.0
2024-12-10 13:10:00,240.56,240.59,240.47,240.5,3900.0,239.5304,239.5602,239.4407,239.4706,3900.0
2024-12-10 13:15:00,240.4,240.75,240.4,240.6,500.0,239.371,239.7195,239.371,239.5702,500.0
2024-12-10 13:20:00,240.58,240.71,240.49,240.49,1800.0,239.5503,239.6797,239.4607,239.4607,1800.0
2024-12-10 13:25:00,240.48,240.51,240.41,240.51,2100.0,239.4507,239.4806,239.381,239.4806,2100.0
2024-12-10 13:30:00,240.49,240.84,240.48,240.8,3604.0,239.4607,239.8092,239.4507,239.7693,3604.0
2024-12-10 13:35:00,240.73,240.73,240.31,240.31,11720.0,239.6996,239.6996,239.2814,239.2814,11720.0
2024-12-10 13:40:00,240.31,240.42,240.21,240.21,6800.0,239.2814,239.391,239.1819,239.1819,6800.0
2024-12-10 13:45:00,240.11,240.23,240.02,240.12,2657.0,239.0823,239.2018,238.9927,239.0922,2657.0
2024-12-10 13:50:00,240.11,240.11,239.96,239.98,2336.0,239.0823,239.0823,238.9329,238.9528,2336.0
2024-12-10 13:55:00,239.99,240.01,239.72,239.78,12757.0,238.9628,238.9827,238.6939,238.7537,12757.0
2024-12-10 14:00:00,239.8,240.11,239.62,240.01,5387.0,238.7736,239.0823,238.5944,238.9827,5387.0
2024-12-10 14:05:00,240.05,240.07,239.8,239.85,4146.0,239.0225,239.0424,238.7736,238.8234,4146.0
2024-12-10 14:10:00,239.79,239.93,239.66,239.83,7936.0,238.7636,238.903,238.6342,238.8035,7936.0
2024-12-10 14:15:00,239.81,240.17,239.8,240.15,4287.0,238.7836,239.142,238.7736,239.1221,4287.0
2024-12-10 14:20:00,240.19,240.28,240.15,240.27,5889.0,239.1619,239.2516,239.1221,239.2416,5889.0
2024-12-10 14:25:00,240.27,240.31,240.06,240.17,10906.0,239.2416,239.2814,239.0325,239.142,10906.0
2024-12-10 14:30:00,240.21,240.22,239.9,239.9,14933.0,239.1819,239.1918,238.8732,238.8732,14933.0
2024-12-10 14:35:00,239.9,239.9,239.59,239.63,10724.0,238.8732,238.8732,238.5645,238.6043,10724.0
2024-12-10 14:40:00,239.6,240.12,239.6,240.06,7567.0,238.5745,239.0922,238.5745,239.0325,7567.0
2024-12-10 14:45:00,240.11,240.12,239.86,239.86,21293.0,239.0823,239.0922,238.8333,238.8333,21293.0
2024-12-10 14:50:00,239.89,239.89,239.67,239.67,26244.0,238.8632,238.8632,238.6442,238.6442,26244.0
2024-12-10 14:55:00,239.67,239.78,239.62,239.71,13572.0,238.6442,238.7537,238.5944,238.684,13572.0
2024-12-10 15:00:00,239.72,239.72,239.15,239.18,5509.0,238.6939,238.6939,238.1264,238.1563,5509.0
2024-12-10 15:05:00,239.15,239.27,238.95,239.27,14230.0,238.1264,238.2459,237.9272,238.2459,14230.0
2024-12-10 15:10:00,239.25,239.25,238.99,239.22,15197.0,238.226,238.226,237.9671,238.1961,15197.0
2024-12-10 15:15:00,239.18,239.22,239.05,239.06,6310.0,238.1563,238.1961,238.0268,238.0368,6310.0
2024-12-10 15:20:00,239.06,239.19,238.96,239.09,18177.0,238.0368,238.1662,237.9372,238.0666,18177.0
2024-12-10 15:25:00,239.09,239.09,238.72,238.74,31474.0,238.0666,238.0666,237.6982,237.7181,31474.0
2024-12-10 15:30:00,238.77,238.77,238.39,238.57,19300.0,237.748,237.748,237.3696,237.5489,19300.0
2024-12-10 15:35:00,238.56,238.89,238.45,238.89,17027.0,237.5389,237.8675,237.4294,237.8675,17027.0
2024-12-10 15:40:00,238.92,239.29,238.92,239.22,9226.0,237.8974,238.2658,237.8974,238.1961,9226.0
2024-12-10 15:45:00,239.26,239.51,239.19,239.42,19476.0,238.2359,238.4848,238.1662,238.3952,19476.0
2024-12-10 15:50:00,239.43,239.91,239.38,239.61,35299.0,238.4052,238.8831,238.3554,238.5844,35299.0
2024-12-10 15:55:00,239.62,239.95,239.51,239.78,46356.0,238.5944,238.923,238.4848,238.7537,46356.0
2024-12-11 09:30:00,243.51,243.52,242.19,242.69,19289.0,242.4677,242.4777,241.1534,241.6512,19289.0
2024-12-11 09:35:00,242.53,242.53,241.77,241.77,22947.0,241.4919,241.4919,240.7352,240.7352,22947.0
2024-12-11 09:40:00,242.03,243.23,242.03,243.23,3417.0,240.9941,242.1889,240.9941,242.1889,3417.0
2024-12-11 09:45:00,243.21,244.75,243.2,244.73,10560.0,242.169,243.7024,242.1591,243.6825,10560.0
2024-12-11 09:50:00,244.82,245.38,244.82,245.04,24491.0,243.7721,244.3297,243.7721,243.9912,24491.0
2024-12-11 09:55:00,245.17,245.24,244.42,244.93,10644.0,244.1206,244.1903,243.3738,243.8816,10644.0
2024-12-11 10:00:00,245.01,245.01,243.96,244.09,5946.0,243.9613,243.9613,242.9158,243.0452,5946.0
2024-12-11 10:05:00,244.12,244.23,243.7,244.02,3125.0,243.0751,243.1846,242.6569,242.9755,3125.0
2024-12-11 10:10:00,244.1,244.48,243.89,244.44,2992.0,243.0552,243.4336,242.8461,243.3937,2992.0
2024-12-11 10:15:00,244.53,244.67,244.24,244.24,6039.0,243.4834,243.6228,243.1946,243.1946,6039.0
2024-12-11 10:20:00,244.35,244.42,243.77,243.81,2523.0,243.3041,243.3738,242.7266,242.7664,2523.0
2024-12-11 10:25:00,243.83,244.0,243.2,243.24,5203.0,242.7864,242.9556,242.1591,242.1989,5203.0
2024-12-11 10:30:00,243.37,243.65,243.22,243.59,3952.0,242.3283,242.6071,242.179,242.5474,3952.0
2024-12-11 10:35:00,243.57,243.57,243.17,243.17,1757.0,242.5275,242.5275,242.1292,242.1292,1757.0
2024-12-11 10:40:00,243.14,243.3,242.58,242.91,14895.0,242.0993,242.2586,241.5417,241.8703,14895.0
2024-12-11 10:45:00,242.97,243.07,242.61,242.61,4087.0,241.93,242.0296,241.5716,241.5716,4087.0
2024-12-11 10:50:00,242.68,242.72,242.07,242.31,1798.0,241.6413,241.6811,241.0339,241.2729,1798.0
2024-12-11 10:55:00,242.26,242.37,241.82,242.37,7411.0,241.2231,241.3326,240.785,241.3326,7411.0
2024-12-11 11:00:00,242.47,243.09,242.47,243.09,6073.0,241.4322,242.0495,241.4322,242.0495,6073.0
2024-12-11 11:05:00,243.1,243.45,243.02,243.4,4986.0,242.0595,242.408,241.9798,242.3582,4986.0
2024-12-11 11:10:00,243.5,243.92,243.49,243.92,2898.0,242.4578,242.876,242.4478,242.876,2898.0
2024-12-11 11:15:00,244.0,244.15,244.0,244.12,1820.0,242.9556,243.105,242.9556,243.0751,1820.0
2024-12-11 11:20:00,244.08,244.33,244.05,244.33,18942.0,243.0353,243.2842,243.0054,243.2842,18942.0
2024-12-11 11:25:00,244.38,244.6,244.16,244.58,1800.0,243.334,243.5531,243.1149,243.5331,1800.0
2024-12-11 11:30:00,244.5,244.54,244.28,244.35,1100.0,243.4535,243.4933,243.2344,243.3041,1100.0
2024-12-11 11:35:00,244.51,244.55,244.1,244.24,3263.0,243.4634,243.5033,243.0552,243.1946,3263.0
2024-12-11 11:40:00,244.16,244.21,244.01,244.07,4748.0,243.1149,243.1647,242.9656,243.0253,4748.0
2024-12-11 11:45:00,244.04,244.35,244.04,244.3,2757.0,242.9955,243.3041,242.9955,243.2543,2757.0
2024-12-11 11:50:00,244.33,244.48,244.24,244.48,1546.0,243.2842,243.4336,243.1946,243.4336,1546.0
2024-12-11 11:55:00,244.53,244.62,244.39,244.59,1000.0,243.4834,243.573,243.344,243.5431,1000.0
2024-12-11 12:00:00,244.68,244.83,244.62,244.79,2017.0,243.6327,243.7821,243.573,243.7422,2017.0
2024-12-11 12:05:00,244.72,244.89,244.7,244.76,1797.0,243.6725,243.8418,243.6526,243.7124,1797.0
2024-12-11 12:10:00,244.74,244.96,244.74,244.79,2500.0,243.6925,243.9115,243.6925,243.7422,2500.0
2024-12-11 12:15:00,244.79,244.83,244.7,244.79,2650.0,243.7422,243.7821,243.6526,243.7422,2650.0
2024-12-11 12:20:00,244.76,244.84,244.54,244.84,4769.0,243.7124,243.792,243.4933,243.792,4769.0
2024-12-11 12:25:00,244.89,244.91,244.69,244.72,2603.0,243.8418,243.8617,243.6427,243.6725,2603.0
2024-12-11 12:30:00,244.87,244.87,244.49,244.6,1879.0,243.8219,243.8219,243.4435,243.5531,1879.0
2024-12-11 12:35:00,244.73,244.73,244.58,244.6,1009.0,243.6825,243.6825,243.5331,243.5531,1009.0
2024-12-11 12:40:00,244.7,244.87,244.7,244.87,2800.0,243.6526,243.8219,243.6526,243.8219,2800.0
2024-12-11 12:45:00,244.8,244.8,244.66,244.68,797.0,243.7522,243.7522,243.6128,243.6327,797.0
2024-12-11 12:50:00,244.59,244.61,244.55,244.55,300.0,243.5431,243.563,243.5033,243.5033,300.0
2024-12-11 12:55:00,244.44,244.65,244.44,244.65,2100.0,243.3937,243.6028,243.3937,243.6028,2100.0
2024-12-11 13:00:00,244.82,245.16,244.72,245.12,1969.0,243.7721,244.1107,243.6725,244.0708,1969.0
2024-12-11 13:05:00,245.08,245.18,245.07,245.18,3462.0,244.031,244.1306,244.021,244.1306,3462.0
2024-12-11 13:10:00,245.18,245.26,245.04,245.05,800.0,244.1306,244.2102,243.9912,244.0011,800.0
2024-12-11 13:15:00,245.2,245.3,245.2,245.23,1300.0,244.1505,244.2501,244.1505,244.1804,1300.0
2024-12-11 13:20:00,245.29,245.39,245.29,245.34,1100.0,244.2401,244.3397,244.2401,244.2899,1100.0
2024-12-11 13:25:00,245.43,245.47,245.31,245.41,500.0,244.3795,244.4193,244.26,244.3596,500.0
2024-12-11 13:30:00,245.57,245.66,245.47,245.55,1069.0,244.5189,244.6085,244.4193,244.499,1069.0
2024-12-11 13:35:00,245.7,245.85,245.69,245.77,2844.0,244.6484,244.7977,244.6384,244.7181,2844.0
2024-12-11 13:40:00,245.69,245.69,245.41,245.45,1600.0,244.6384,244.6384,244.3596,244.3994,1600.0
2024-12-11 13:45:00,245.52,245.78,245.52,245.78,1746.0,244.4691,244.728,244.4691,244.728,1746.0
2024-12-11 13:50:00,245.69,245.86,245.67,245.79,2247.0,244.6384,244.8077,244.6185,244.738,2247.0
2024-12-11 13:55:00,245.75,245.77,245.63,245.67,16428.0,244.6981,244.7181,244.5787,244.6185,16428.0
2024-12-11 14:00:00,245.72,245.85,245.67,245.72,13955.0,244.6683,244.7977,244.6185,244.6683,13955.0
2024-12-11 14:05:00,245.7,245.7,245.46,245.62,11514.0,244.6484,244.6484,244.4094,244.5687,11514.0
2024-12-11 14:10:00,245.58,245.69,245.55,245.59,8399.0,244.5289,244.6384,244.499,244.5388,8399.0
2024-12-11 14:15:00,245.6,245.74,245.54,245.74,10175.0,244.5488,244.6882,244.489,244.6882,10175.0
2024-12-11 14:20:00,245.72,245.9,245.7,245.7,15853.0,244.6683,244.8475,244.6484,244.6484,15853.0
2024-12-11 14:25:00,245.7,245.89,245.7,245.82,8082.0,244.6484,244.8375,244.6484,244.7678,8082.0
2024-12-11 14:30:00,245.83,245.92,245.71,245.92,10051.0,244.7778,244.8674,244.6583,244.8674,10051.0
2024-12-11 14:35:00,245.89,246.21,245.89,246.16,12241.0,244.8375,245.1562,244.8375,245.1064,12241.0
2024-12-11 14:40:00,246.14,246.19,246.03,246.07,5761.0,245.0865,245.1363,244.9769,245.0168,5761.0
2024-12-11 14:45:00,246.0,246.12,245.96,246.04,5874.0,244.9471,245.0666,244.9072,244.9869,5874.0
2024-12-11 14:50:00,246.14,246.21,246.03,246.03,4582.0,245.0865,245.1562,244.9769,244.9769,4582.0
2024-12-11 14:55:00,246.03,246.07,245.93,246.05,9857.0,244.9769,245.0168,244.8774,244.9969,9857.0
2024-12-11 15:00:00,246.01,246.13,245.9,246.04,4040.0,244.957,245.0765,244.8475,244.9869,4040.0
2024-12-11 15:05:00,246.06,246.31,246.02,246.21,3416.0,245.0068,245.2557,244.967,245.1562,3416.0
2024-12-11 15:10:00,246.22,246.58,246.16,246.57,3779.0,245.1661,245.5246,245.1064,245.5146,3779.0
2024-12-11 15:15:00,246.62,246.91,246.62,246.81,6208.0,245.5644,245.8532,245.5644,245.7536,6208.0
2024-12-11 15:20:00,246.82,247.02,246.8,246.89,6200.0,245.7636,245.9627,245.7436,245.8333,6200.0
2024-12-11 15:25:00,246.94,247.01,246.85,246.96,5564.0,245.883,245.9527,245.7934,245.903,5564.0
2024-12-11 15:30:00,246.87,247.01,246.73,246.94,10049.0,245.8133,245.9527,245.6739,245.883,10049.0
2024-12-11 15:35:00,246.86,246.91,246.53,246.62,7711.0,245.8034,245.8532,245.4748,245.5644,7711.0
2024-12-11 15:40:00,246.64,246.82,246.61,246.65,13587.0,245.5843,245.7636,245.5545,245.5943,13587.0
2024-12-11 15:45:00,246.66,246.67,246.37,246.39,12892.0,245.6042,245.6142,245.3155,245.3354,12892.0
2024-12-11 15:50:00,246.37,246.37,245.4,245.4,24341.0,245.3155,245.3155,244.3496,244.3496,24341.0
2024-12-11 15:55:00,245.38,245.91,245.38,245.8,40757.0,244.3297,244.8575,244.3297,244.7479,40757.0
2024-12-12 09:30:00,244.03,244.04,242.49,242.88,25233.0,242.9855,242.9955,241.4521,241.8404,25233.0
2024-12-12 09:35:00,242.9,243.78,242.14,243.78,11251.0,241.8603,242.7366,241.1036,242.7366,11251.0
2024-12-12 09:40:00,243.65,243.85,243.28,243.58,2500.0,242.6071,242.8063,242.2387,242.5374,2500.0
2024-12-12 09:45:00,243.69,244.46,243.69,244.4,4005.0,242.647,243.4137,242.647,243.3539,4005.0
2024-12-12 09:50:00,244.4,244.62,243.74,243.74,4009.0,243.3539,243.573,242.6967,242.6967,4009.0
2024-12-12 09:55:00,243.7,243.9,243.33,243.35,2154.0,242.6569,242.8561,242.2885,242.3084,2154.0
2024-12-12 10:00:00,243.37,243.49,242.94,243.33,4565.0,242.3283,242.4478,241.9002,242.2885,4565.0
2024-12-12 10:05:00,243.5,243.64,242.63,242.63,3238.0,242.4578,242.5972,241.5915,241.5915,3238.0
2024-12-12 10:10:00,242.72,242.99,242.5,242.99,4840.0,241.6811,241.95,241.462,241.95,4840.0
2024-12-12 10:15:00,242.95,243.62,242.71,243.57,4109.0,241.9101,242.5773,241.6711,242.5275,4109.0
2024-12-12 10:20:00,243.55,243.74,243.48,243.63,3784.0,242.5076,242.6967,242.4379,242.5872,3784.0
2024-12-12 10:25:00,243.49,243.5,243.07,243.14,3200.0,242.4478,242.4578,242.0296,242.0993,3200.0
2024-12-12 10:30:00,243.11,243.12,242.83,242.83,2291.0,242.0694,242.0794,241.7906,241.7906,2291.0
2024-12-12 10:35:00,243.01,243.44,243.01,243.39,1100.0,241.9699,242.398,241.9699,242.3482,1100.0
2024-12-12 10:40:00,243.37,243.44,243.14,243.14,1121.0,242.3283,242.398,242.0993,242.0993,1121.0
2024-12-12 10:45:00,243.11,243.65,243.11,243.59,3112.0,242.0694,242.6071,242.0694,242.5474,3112.0
2024-12-12 10:50:00,243.46,243.49,243.46,243.49,300.0,242.4179,242.4478,242.4179,242.4478,300.0
2024-12-12 10:55:00,243.43,243.65,243.34,243.47,1680.0,242.3881,242.6071,242.2985,242.4279,1680.0
2024-12-12 11:00:00,243.47,243.67,243.4,243.54,2092.0,242.4279,242.627,242.3582,242.4976,2092.0
2024-12-12 11:05:00,243.87,243.87,243.49,243.51,1000.0,242.8262,242.8262,242.4478,242.4677,1000.0
2024-12-12 11:10:00,243.45,243.45,243.27,243.35,1000.0,242.408,242.408,242.2288,242.3084,1000.0
2024-12-12 11:15:00,243.33,243.48,243.31,243.48,1698.0,242.2885,242.4379,242.2686,242.4379,1698.0
2024-12-12 11:20:00,243.35,243.36,243.0,243.0,1396.0,242.3084,242.3184,241.9599,241.9599,1396.0
2024-12-12 11:25:00,243.08,243.24,243.05,243.15,2791.0,242.0396,242.1989,242.0097,242.1093,2791.0
2024-12-12 11:30:00,243.23,243.23,243.02,243.11,1831.0,242.1889,242.1889,241.9798,242.0694,1831.0
2024-12-12 11:35:00,242.89,242.96,242.89,242.89,600.0,241.8504,241.9201,241.8504,241.8504,600.0
2024-12-12 11:40:00,242.7,242.72,242.62,242.72,800.0,241.6612,241.6811,241.5815,241.6811,800.0
2024-12-12 11:45:00,242.68,242.68,242.12,242.23,1000.0,241.6413,241.6413,241.0837,241.1932,1000.0
2024-12-12 11:50:00,242.3,242.33,242.09,242.12,1100.0,241.2629,241.2928,241.0538,241.0837,1100.0
2024-12-12 11:55:00,242.23,242.25,242.09,242.09,4979.0,241.1932,241.2131,241.0538,241.0538,4979.0
2024-12-12 12:00:00,241.93,242.51,241.93,242.49,3635.0,240.8945,241.472,240.8945,241.4521,3635.0
2024-12-12 12:05:00,242.56,242.57,242.47,242.57,775.0,241.5218,241.5317,241.4322,241.5317,775.0
2024-12-12 12:10:00,242.73,242.97,242.64,242.96,900.0,241.6911,241.93,241.6014,241.9201,900.0
2024-12-12 12:15:00,242.93,243.1,242.93,242.94,2303.0,241.8902,242.0595,241.8902,241.9002,2303.0
2024-12-12 12:20:00,243.0,243.02,242.97,242.97,400.0,241.9599,241.9798,241.93,241.93,400.0
2024-12-12 12:25:00,242.92,243.25,242.92,243.14,800.0,241.8803,242.2088,241.8803,242.0993,800.0
2024-12-12 12:30:00,243.07,243.07,242.71,242.71,1000.0,242.0296,242.0296,241.6711,241.6711,1000.0
2024-12-12 12:35:00,242.65,242.66,242.42,242.5,2250.0,241.6114,241.6214,241.3824,241.462,2250.0
2024-12-12 12:40:00,242.54,242.54,242.48,242.52,300.0,241.5019,241.5019,241.4421,241.482,300.0
2024-12-12 12:45:00,242.75,242.95,242.75,242.94,2651.0,241.711,241.9101,241.711,241.9002,2651.0
2024-12-12 12:50:00,243.08,243.3,243.08,243.29,712.0,242.0396,242.2586,242.0396,242.2487,712.0
2024-12-12 12:55:00,243.4,243.45,243.29,243.36,700.0,242.3582,242.408,242.2487,242.3184,700.0
2024-12-12 13:00:00,243.41,243.43,243.27,243.33,1707.0,242.3682,242.3881,242.2288,242.2885,1707.0
2024-12-12 13:05:00,243.17,243.4,242.95,243.17,3209.0,242.1292,242.3582,241.9101,242.1292,3209.0
2024-12-12 13:10:00,243.39,243.53,243.22,243.43,1352.0,242.3482,242.4876,242.179,242.3881,1352.0
2024-12-12 13:15:00,243.56,243.84,243.56,243.84,1799.0,242.5175,242.7963,242.5175,242.7963,1799.0
2024-12-12 13:20:00,243.75,243.75,243.55,243.61,943.0,242.7067,242.7067,242.5076,242.5673,943.0
2024-12-12 13:25:00,243.61,243.75,243.6,243.6,500.0,242.5673,242.7067,242.5573,242.5573,500.0
2024-12-12 13:30:00,243.57,243.63,243.5,243.53,1199.0,242.5275,242.5872,242.4578,242.4876,1199.0
2024-12-12 13:35:00,243.36,243.57,243.36,243.57,4446.0,242.3184,242.5275,242.3184,242.5275,4446.0
2024-12-12 13:40:00,243.57,243.62,243.22,243.28,2181.0,242.5275,242.5773,242.179,242.2387,2181.0
2024-12-12 13:45:00,243.26,243.41,243.24,243.41,1021.0,242.2188,242.3682,242.1989,242.3682,1021.0
2024-12-12 13:50:00,243.48,243.48,243.31,243.34,1095.0,242.4379,242.4379,242.2686,242.2985,1095.0
2024-12-12 13:55:00,243.2,243.33,243.2,243.26,1000.0,242.1591,242.2885,242.1591,242.2188,1000.0
2024-12-12 14:00:00,243.24,243.37,243.24,243.35,2127.0,242.1989,242.3283,242.1989,242.3084,2127.0
2024-12-12 14:05:00,243.33,243.64,243.33,243.64,3044.0,242.2885,242.5972,242.2885,242.5972,3044.0
2024-12-12 14:10:00,243.78,244.0,243.75,243.81,2800.0,242.7366,242.9556,242.7067,242.7664,2800.0
2024-12-12 14:15:00,243.96,243.96,243.71,243.86,3517.0,242.9158,242.9158,242.6669,242.8162,3517.0
2024-12-12 14:20:00,243.79,243.8,243.59,243.59,1644.0,242.7465,242.7565,242.5474,242.5474,1644.0
2024-12-12 14:25:00,243.7,243.75,243.54,243.54,1900.0,242.6569,242.7067,242.4976,242.4976,1900.0
2024-12-12 14:30:00,243.68,243.84,243.68,243.84,780.0,242.637,242.7963,242.637,242.7963,780.0
2024-12-12 14:35:00,243.84,243.9,243.74,243.9,3400.0,242.7963,242.8561,242.6967,242.8561,3400.0
2024-12-12 14:40:00,243.92,243.95,243.69,243.75,3682.0,242.876,242.9058,242.647,242.7067,3682.0
2024-12-12 14:45:00,243.87,243.99,243.74,243.75,2167.0,242.8262,242.9457,242.6967,242.7067,2167.0
2024-12-12 14:50:00,243.87,243.87,243.7,243.76,3600.0,242.8262,242.8262,242.6569,242.7167,3600.0
2024-12-12 14:55:00,243.71,243.95,243.71,243.92,2697.0,242.6669,242.9058,242.6669,242.876,2697.0
2024-12-12 15:00:00,243.9,243.94,243.71,243.83,1100.0,242.8561,242.8959,242.6669,242.7864,1100.0
2024-12-12 15:05:00,243.88,244.0,243.74,243.8,2383.0,242.8361,242.9556,242.6967,242.7565,2383.0
2024-12-12 15:10:00,243.72,243.72,243.39,243.45,2720.0,242.6768,242.6768,242.3482,242.408,2720.0
2024-12-12 15:15:00,243.61,243.76,243.57,243.73,2300.0,242.5673,242.7167,242.5275,242.6868,2300.0
2024-12-12 15:20:00,243.7,243.73,243.48,243.48,1200.0,242.6569,242.6868,242.4379,242.4379,1200.0
2024-12-12 15:25:00,243.45,243.6,243.32,243.32,3920.0,242.408,242.5573,242.2785,242.2785,3920.0
2024-12-12 15:30:00,243.34,243.6,243.32,243.47,3321.0,242.2985,242.5573,242.2785,242.4279,3321.0
2024-12-12 15:35:00,243.44,243.51,243.35,243.41,3123.0,242.398,242.4677,242.3084,242.3682,3123.0
2024-12-12 15:40:00,243.34,243.49,243.27,243.49,4509.0,242.2985,242.4478,242.2288,242.4478,4509.0
2024-12-12 15:45:00,243.51,243.76,243.48,243.64,2173.0,242.4677,242.7167,242.4379,242.5972,2173.0
2024-12-12 15:50:00,243.69,243.85,243.4,243.45,10945.0,242.647,242.8063,242.3582,242.408,10945.0
2024-12-12 15:55:00,243.47,243.61,243.27,243.42,23326.0,242.4279,242.5673,242.2288,242.3781,23326.0
2024-12-13 09:30:00,249.28,250.0,248.84,249.54,41769.0,248.213,248.9299,247.7749,248.4719,41769.0
2024-12-13 09:35:00,249.54,249.82,248.96,249.34,30404.0,248.4719,248.7507,247.8944,248.2728,30404.0
2024-12-13 09:40:00,249.5,250.82,248.88,250.82,16870.0,248.4321,249.7464,247.8147,249.7464,16870.0
2024-12-13 09:45:00,250.99,251.47,250.81,250.9,20324.0,249.9157,250.3937,249.7365,249.8261,20324.0
2024-12-13 09:50:00,250.75,251.42,250.68,251.11,21117.0,249.6767,250.3439,249.607,250.0352,21117.0
2024-12-13 09:55:00,251.1,251.6,250.83,251.23,13361.0,250.0252,250.5231,249.7564,250.1547,13361.0
2024-12-13 10:00:00,251.34,251.4,250.84,251.03,12984.0,250.2642,250.324,249.7664,249.9555,12984.0
2024-12-13 10:05:00,250.97,251.1,250.22,250.46,9198.0,249.8958,250.0252,249.149,249.388,9198.0
2024-12-13 10:10:00,250.46,250.82,250.45,250.58,9404.0,249.388,249.7464,249.378,249.5075,9404.0
2024-12-13 10:15:00,250.5,250.68,250.15,250.22,4339.0,249.4278,249.607,249.0793,249.149,4339.0
2024-12-13 10:20:00,250.32,250.43,250.06,250.19,16241.0,249.2486,249.3581,248.9897,249.1191,16241.0
2024-12-13 10:25:00,250.11,250.11,249.03,249.19,5975.0,249.0395,249.0395,247.9641,248.1234,5975.0
2024-12-13 10:30:00,249.18,249.7,248.99,249.15,11669.0,248.1135,248.6312,247.9243,248.0836,11669.0
2024-12-13 10:35:00,249.13,249.26,248.37,248.37,16120.0,248.0637,248.1931,247.3069,247.3069,16120.0
2024-12-13 10:40:00,248.43,248.53,247.39,247.9,13814.0,247.3667,247.4662,246.3311,246.8389,13814.0
2024-12-13 10:45:00,248.02,248.66,247.85,248.65,4708.0,246.9584,247.5957,246.7891,247.5857,4708.0
2024-12-13 10:50:00,248.69,248.71,247.55,247.72,6209.0,247.6256,247.6455,246.4904,246.6597,6209.0
2024-12-13 10:55:00,247.75,247.86,246.51,246.54,14600.0,246.6896,246.7991,245.4549,245.4848,14600.0
2024-12-13 11:00:00,246.56,246.68,246.07,246.42,8354.0,245.5047,245.6242,245.0168,245.3653,8354.0
2024-12-13 11:05:00,246.42,246.83,246.1,246.55,10661.0,245.3653,245.7735,245.0466,245.4947,10661.0
2024-12-13 11:10:00,246.63,246.87,246.43,246.48,18040.0,245.5744,245.8133,245.3752,245.425,18040.0
2024-12-13 11:15:00,246.63,247.48,246.63,247.47,4531.0,245.5744,246.4207,245.5744,246.4108,4531.0
2024-12-13 11:20:00,247.54,247.54,247.09,247.22,6848.0,246.4805,246.4805,246.0324,246.1618,6848.0
2024-12-13 11:25:00,247.23,247.23,246.48,246.65,5482.0,246.1718,246.1718,245.425,245.5943,5482.0
2024-12-13 11:30:00,246.7,247.75,246.7,247.72,13183.0,245.6441,246.6896,245.6441,246.6597,13183.0
2024-12-13 11:35:00,247.59,247.76,247.29,247.3,9763.0,246.5303,246.6995,246.2315,246.2415,9763.0
2024-12-13 11:40:00,247.22,247.55,247.01,247.4,4880.0,246.1618,246.4904,245.9527,246.3411,4880.0
2024-12-13 11:45:00,247.13,247.44,246.96,247.32,11117.0,246.0722,246.3809,245.903,246.2614,11117.0
2024-12-13 11:50:00,247.27,247.35,246.79,246.86,4497.0,246.2116,246.2913,245.7337,245.8034,4497.0
2024-12-13 11:55:00,246.99,247.0,246.6,246.96,2918.0,245.9328,245.9428,245.5445,245.903,2918.0
2024-12-13 12:00:00,246.92,247.41,246.92,247.39,9397.0,245.8631,246.351,245.8631,246.3311,9397.0
2024-12-13 12:05:00,247.5,247.69,247.48,247.61,1793.0,246.4406,246.6298,246.4207,246.5502,1793.0
2024-12-13 12:10:00,247.49,247.86,247.48,247.48,1832.0,246.4307,246.7991,246.4207,246.4207,1832.0
2024-12-13 12:15:00,247.42,247.72,247.36,247.72,2431.0,246.361,246.6597,246.3012,246.6597,2431.0
2024-12-13 12:20:00,247.7,247.8,247.22,247.38,3003.0,246.6398,246.7394,246.1618,246.3212,3003.0
2024-12-13 12:25:00,247.18,247.2,247.03,247.06,1200.0,246.122,246.1419,245.9727,246.0025,1200.0
2024-12-13 12:30:00,247.07,247.07,246.77,246.91,4000.0,246.0125,246.0125,245.7138,245.8532,4000.0
2024-12-13 12:35:00,246.91,247.05,246.65,247.05,2103.0,245.8532,245.9926,245.5943,245.9926,2103.0
2024-12-13 12:40:00,247.06,247.06,246.79,247.06,1559.0,246.0025,246.0025,245.7337,246.0025,1559.0
2024-12-13 12:45:00,247.14,247.14,246.91,246.91,845.0,246.0822,246.0822,245.8532,245.8532,845.0
2024-12-13 12:50:00,247.1,247.66,247.03,247.56,2252.0,246.0424,246.6,245.9727,246.5004,2252.0
2024-12-13 12:55:00,247.61,247.61,247.12,247.17,2326.0,246.5502,246.5502,246.0623,246.1121,2326.0
2024-12-13 13:00:00,247.11,247.65,247.07,247.6,4094.0,246.0523,246.59,246.0125,246.5402,4094.0
2024-12-13 13:05:00,247.57,247.96,247.54,247.84,4397.0,246.5103,246.8987,246.4805,246.7792,4397.0
2024-12-13 13:10:00,247.81,248.02,247.78,247.9,2325.0,246.7493,246.9584,246.7194,246.8389,2325.0
2024-12-13 13:15:00,247.87,248.02,247.85,247.9,2489.0,246.8091,246.9584,246.7891,246.8389,2489.0
2024-12-13 13:20:00,247.82,247.89,247.48,247.51,4082.0,246.7593,246.829,246.4207,246.4506,4082.0
2024-12-13 13:25:00,247.58,247.98,247.58,247.89,4144.0,246.5203,246.9186,246.5203,246.829,4144.0
2024-12-13 13:30:00,248.03,248.03,247.77,247.88,1400.0,246.9684,246.9684,246.7095,246.819,1400.0
2024-12-13 13:35:00,247.87,248.11,247.83,248.06,1892.0,246.8091,247.048,246.7692,246.9983,1892.0
2024-12-13 13:40:00,248.1,248.1,247.82,248.04,1522.0,247.0381,247.0381,246.7593,246.9783,1522.0
2024-12-13 13:45:00,248.06,248.5,248.06,248.44,3200.0,246.9983,247.4364,246.9983,247.3766,3200.0
2024-12-13 13:50:00,248.45,248.53,248.37,248.53,2900.0,247.3866,247.4662,247.3069,247.4662,2900.0
2024-12-13 13:55:00,248.58,248.6,248.4,248.56,1200.0,247.516,247.5359,247.3368,247.4961,1200.0
2024-12-13 14:00:00,248.47,248.47,248.35,248.38,1500.0,247.4065,247.4065,247.287,247.3169,1500.0
2024-12-13 14:05:00,248.48,248.52,248.41,248.52,3342.0,247.4165,247.4563,247.3468,247.4563,3342.0
2024-12-13 14:10:00,248.52,248.72,248.45,248.48,7207.0,247.4563,247.6554,247.3866,247.4165,7207.0
2024-12-13 14:15:00,248.51,248.75,248.49,248.75,3710.0,247.4463,247.6853,247.4264,247.6853,3710.0
2024-12-13 14:20:00,248.79,249.19,248.78,249.19,5312.0,247.7251,248.1234,247.7152,248.1234,5312.0
2024-12-13 14:25:00,249.16,249.38,249.16,249.33,6128.0,248.0935,248.3126,248.0935,248.2628,6128.0
2024-12-13 14:30:00,249.37,249.53,249.32,249.38,16531.0,248.3026,248.462,248.2529,248.3126,16531.0
2024-12-13 14:35:00,249.32,249.41,249.18,249.28,16018.0,248.2529,248.3425,248.1135,248.213,16018.0
2024-12-13 14:40:00,249.31,249.38,249.16,249.22,7212.0,248.2429,248.3126,248.0935,248.1533,7212.0
2024-12-13 14:45:00,249.26,249.39,249.19,249.39,5713.0,248.1931,248.3226,248.1234,248.3226,5713.0
2024-12-13 14:50:00,249.36,249.36,249.11,249.29,14711.0,248.2927,248.2927,248.0438,248.223,14711.0
2024-12-13 14:55:00,249.31,249.42,249.18,249.28,10574.0,248.2429,248.3524,248.1135,248.213,10574.0
2024-12-13 15:00:00,249.24,249.56,249.23,249.56,4487.0,248.1732,248.4918,248.1632,248.4918,4487.0
2024-12-13 15:05:00,249.57,249.74,249.4,249.55,18487.0,248.5018,248.6711,248.3325,248.4819,18487.0
2024-12-13 15:10:00,249.57,249.7,249.41,249.62,2989.0,248.5018,248.6312,248.3425,248.5516,2989.0
2024-12-13 15:15:00,249.62,249.73,249.34,249.41,6024.0,248.5516,248.6611,248.2728,248.3425,6024.0
2024-12-13 15:20:00,249.45,249.53,249.25,249.42,6210.0,248.3823,248.462,248.1832,248.3524,6210.0
2024-12-13 15:25:00,249.47,249.97,249.42,249.93,7753.0,248.4022,248.9001,248.3524,248.8602,7753.0
2024-12-13 15:30:00,249.83,250.2,249.83,250.13,7037.0,248.7607,249.1291,248.7607,249.0594,7037.0
2024-12-13 15:35:00,250.15,250.15,249.65,249.65,22411.0,249.0793,249.0793,248.5814,248.5814,22411.0
2024-12-13 15:40:00,249.61,249.64,249.07,249.08,5701.0,248.5416,248.5715,248.0039,248.0139,5701.0
2024-12-13 15:45:00,249.08,249.28,249.04,249.09,26531.0,248.0139,248.213,247.9741,248.0238,26531.0
2024-12-13 15:50:00,249.11,249.31,248.94,249.13,24651.0,248.0438,248.2429,247.8745,248.0637,24651.0
2024-12-13 15:55:00,249.15,249.51,249.13,249.49,34677.0,248.0836,248.442,248.0637,248.4221,34677.0
2024-12-16 09:30:00,250.6,251.08,249.62,250.13,21659.0,249.5274,250.0053,248.5516,249.0594,21659.0
2024-12-16 09:35:00,250.23,250.23,249.0,249.62,9036.0,249.159,249.159,247.9342,248.5516,9036.0
2024-12-16 09:40:00,249.68,250.82,249.64,250.29,6624.0,248.6113,249.7464,248.5715,249.2187,6624.0
2024-12-16 09:45:00,250.17,251.65,250.17,251.57,12206.0,249.0992,250.5729,249.0992,250.4932,12206.0
2024-12-16 09:50:00,251.53,252.51,251.18,252.43,4504.0,250.4534,251.4292,250.1049,251.3495,4504.0
2024-12-16 09:55:00,252.35,252.53,252.01,252.48,5030.0,251.2699,251.4491,250.9313,251.3993,5030.0
2024-12-16 10:00:00,252.6,253.45,252.56,253.27,8776.0,251.5188,252.3652,251.479,252.186,8776.0
2024-12-16 10:05:00,253.18,253.39,252.56,253.26,16834.0,252.0963,252.3054,251.479,252.176,16834.0
2024-12-16 10:10:00,253.2,253.27,251.8,251.8,6750.0,252.1163,252.186,250.7222,250.7222,6750.0
2024-12-16 10:15:00,251.77,251.89,251.52,251.53,15728.0,250.6924,250.8119,250.4434,250.4534,15728.0
2024-12-16 10:20:00,251.4,252.21,251.16,252.21,4101.0,250.324,251.1305,250.085,251.1305,4101.0
2024-12-16 10:25:00,252.44,252.44,252.18,252.3,17873.0,251.3595,251.3595,251.1006,251.2201,17873.0
2024-12-16 10:30:00,252.45,252.73,252.3,252.54,1600.0,251.3695,251.6483,251.2201,251.4591,1600.0
2024-12-16 10:35:00,252.53,252.53,251.75,251.95,2800.0,251.4491,251.4491,250.6725,250.8716,2800.0
2024-12-16 10:40:00,251.82,251.82,251.33,251.66,5211.0,250.7422,250.7422,250.2543,250.5828,5211.0
2024-12-16 10:45:00,251.79,251.79,251.44,251.48,1000.0,250.7123,250.7123,250.3638,250.4036,1000.0
2024-12-16 10:50:00,251.42,251.42,251.26,251.31,800.0,250.3439,250.3439,250.1846,250.2343,800.0
2024-12-16 10:55:00,251.5,251.5,250.98,251.16,2695.0,250.4235,250.4235,249.9058,250.085,2695.0
2024-12-16 11:00:00,251.14,251.52,251.09,251.52,2563.0,250.0651,250.4434,250.0153,250.4434,2563.0
2024-12-16 11:05:00,251.58,251.79,251.58,251.64,2100.0,250.5032,250.7123,250.5032,250.5629,2100.0
2024-12-16 11:10:00,251.63,251.63,251.31,251.41,1595.0,250.553,250.553,250.2343,250.3339,1595.0
2024-12-16 11:15:00,251.33,251.94,251.33,251.94,1500.0,250.2543,250.8616,250.2543,250.8616,1500.0
2024-12-16 11:20:00,251.94,251.94,251.73,251.89,900.0,250.8616,250.8616,250.6525,250.8119,900.0
2024-12-16 11:25:00,251.9,251.97,251.47,251.56,8963.0,250.8218,250.8915,250.3937,250.4833,8963.0
2024-12-16 11:30:00,251.6,251.87,251.51,251.51,2864.0,250.5231,250.7919,250.4335,250.4335,2864.0
2024-12-16 11:35:00,251.39,251.71,251.31,251.69,1000.0,250.314,250.6326,250.2343,250.6127,1000.0
2024-12-16 11:40:00,251.67,251.67,251.26,251.26,979.0,250.5928,250.5928,250.1846,250.1846,979.0
2024-12-16 11:45:00,251.18,251.6,251.18,251.59,500.0,250.1049,250.5231,250.1049,250.5131,500.0
2024-12-16 11:50:00,251.77,251.99,251.72,251.99,1800.0,250.6924,250.9114,250.6426,250.9114,1800.0
2024-12-16 11:55:00,251.98,252.31,251.94,252.23,2479.0,250.9015,251.2301,250.8616,251.1504,2479.0
2024-12-16 12:00:00,252.31,252.55,252.27,252.42,6452.0,251.2301,251.469,251.1902,251.3396,6452.0
2024-12-16 12:05:00,252.39,252.41,252.14,252.26,1671.0,251.3097,251.3296,251.0608,251.1803,1671.0
2024-12-16 12:10:00,252.31,252.42,252.19,252.19,2387.0,251.2301,251.3396,251.1106,251.1106,2387.0
2024-12-16 12:15:00,252.0,252.2,252.0,252.2,3068.0,250.9214,251.1205,250.9214,251.1205,3068.0
2024-12-16 12:20:00,252.24,252.35,252.24,252.34,1095.0,251.1604,251.2699,251.1604,251.2599,1095.0
2024-12-16 12:25:00,252.39,252.39,252.3,252.37,1446.0,251.3097,251.3097,251.2201,251.2898,1446.0
2024-12-16 12:30:00,252.5,252.63,252.4,252.63,5279.0,251.4192,251.5487,251.3197,251.5487,5279.0
2024-12-16 12:35:00,252.67,252.87,252.65,252.87,1472.0,251.5885,251.7877,251.5686,251.7877,1472.0
2024-12-16 12:40:00,252.79,252.89,252.69,252.69,1400.0,251.708,251.8076,251.6084,251.6084,1400.0
2024-12-16 12:45:00,252.74,252.81,252.6,252.81,1200.0,251.6582,251.7279,251.5188,251.7279,1200.0
2024-12-16 12:50:00,252.9,252.9,252.56,252.68,3400.0,251.8175,251.8175,251.479,251.5985,3400.0
2024-12-16 12:55:00,252.43,252.88,252.43,252.87,2642.0,251.3495,251.7976,251.3495,251.7877,2642.0
2024-12-16 13:00:00,252.95,253.14,252.93,253.13,2930.0,251.8673,252.0565,251.8474,252.0465,2930.0
2024-12-16 13:05:00,253.28,253.41,253.2,253.21,5562.0,252.1959,252.3254,252.1163,252.1262,5562.0
2024-12-16 13:10:00,253.19,253.4,253.16,253.33,3559.0,252.1063,252.3154,252.0764,252.2457,3559.0
2024-12-16 13:15:00,253.37,253.42,253.31,253.32,3984.0,252.2855,252.3353,252.2258,252.2357,3984.0
2024-12-16 13:20:00,253.38,253.56,253.37,253.56,3502.0,252.2955,252.4747,252.2855,252.4747,3502.0
2024-12-16 13:25:00,253.58,253.58,253.42,253.42,2000.0,252.4946,252.4946,252.3353,252.3353,2000.0
2024-12-16 13:30:00,253.41,253.53,253.14,253.14,2452.0,252.3254,252.4448,252.0565,252.0565,2452.0
2024-12-16 13:35:00,253.17,253.44,253.14,253.32,1500.0,252.0864,252.3552,252.0565,252.2357,1500.0
2024-12-16 13:40:00,253.37,253.43,253.37,253.38,1400.0,252.2855,252.3453,252.2855,252.2955,1400.0
2024-12-16 13:45:00,253.34,253.43,253.14,253.23,1692.0,252.2557,252.3453,252.0565,252.1461,1692.0
2024-12-16 13:50:00,253.17,253.3,253.0,253.07,3917.0,252.0864,252.2158,251.9171,251.9868,3917.0
2024-12-16 13:55:00,253.14,253.32,253.11,253.24,2636.0,252.0565,252.2357,252.0266,252.1561,2636.0
2024-12-16 14:00:00,253.24,253.46,253.23,253.38,1084.0,252.1561,252.3751,252.1461,252.2955,1084.0
2024-12-16 14:05:00,253.36,253.57,253.32,253.4,1700.0,252.2756,252.4847,252.2357,252.3154,1700.0
2024-12-16 14:10:00,253.55,253.87,253.55,253.76,1866.0,252.4648,252.7834,252.4648,252.6739,1866.0
2024-12-16 14:15:00,253.92,254.2,253.89,254.19,9768.0,252.8332,253.112,252.8033,253.102,9768.0
2024-12-16 14:20:00,254.14,254.21,253.93,253.95,7476.0,253.0522,253.1219,252.8431,252.863,7476.0
2024-12-16 14:25:00,253.97,253.97,253.63,253.67,7315.0,252.883,252.883,252.5444,252.5842,7315.0
2024-12-16 14:30:00,253.69,253.81,253.53,253.71,9873.0,252.6042,252.7236,252.4448,252.6241,9873.0
2024-12-16 14:35:00,253.72,254.13,253.61,254.06,4906.0,252.634,253.0423,252.5245,252.9726,4906.0
2024-12-16 14:40:00,254.12,254.14,253.94,253.97,6731.0,253.0323,253.0522,252.8531,252.883,6731.0
2024-12-16 14:45:00,253.91,254.1,253.86,254.1,7711.0,252.8232,253.0124,252.7734,253.0124,7711.0
2024-12-16 14:50:00,254.07,254.07,253.75,253.85,6613.0,252.9825,252.9825,252.6639,252.7635,6613.0
2024-12-16 14:55:00,253.88,253.96,253.53,253.57,11460.0,252.7933,252.873,252.4448,252.4847,11460.0
2024-12-16 15:00:00,253.77,253.85,253.7,253.84,2196.0,252.6838,252.7635,252.6141,252.7535,2196.0
2024-12-16 15:05:00,253.95,254.26,253.92,254.26,2773.0,252.863,253.1717,252.8332,253.1717,2773.0
2024-12-16 15:10:00,254.27,254.27,253.87,253.9,3928.0,253.1817,253.1817,252.7834,252.8133,3928.0
2024-12-16 15:15:00,254.16,254.29,254.05,254.18,1948.0,253.0721,253.2016,252.9626,253.0921,1948.0
2024-12-16 15:20:00,254.07,254.18,253.82,253.83,3740.0,252.9825,253.0921,252.7336,252.7436,3740.0
2024-12-16 15:25:00,253.81,254.04,253.81,253.99,4500.0,252.7236,252.9527,252.7236,252.9029,4500.0
2024-12-16 15:30:00,253.89,254.13,253.82,253.89,3466.0,252.8033,253.0423,252.7336,252.8033,3466.0
2024-12-16 15:35:00,253.83,254.07,253.8,253.97,3001.0,252.7436,252.9825,252.7137,252.883,3001.0
2024-12-16 15:40:00,253.95,254.18,253.86,254.1,4587.0,252.863,253.0921,252.7734,253.0124,4587.0
2024-12-16 15:45:00,254.08,254.11,253.32,253.38,10690.0,252.9925,253.0224,252.2357,252.2955,10690.0
2024-12-16 15:50:00,253.43,253.72,253.28,253.35,20748.0,252.3453,252.634,252.1959,252.2656,20748.0
2024-12-16 15:55:00,253.45,253.53,253.18,253.23,28966.0,252.3652,252.4448,252.0963,252.1461,28966.0
2024-12-17 09:30:00,250.48,250.75,249.65,249.65,14470.0,249.4079,249.6767,248.5814,248.5814,14470.0
2024-12-17 09:35:00,249.53,250.63,249.52,250.49,15715.0,248.462,249.5573,248.452,249.4178,15715.0
2024-12-17 09:40:00,250.6,251.13,250.43,251.13,8950.0,249.5274,250.0551,249.3581,250.0551,8950.0
2024-12-17 09:45:00,250.86,250.86,249.83,249.93,9650.0,249.7863,249.7863,248.7607,248.8602,9650.0
2024-12-17 09:50:00,249.92,249.97,248.78,248.99,7165.0,248.8503,248.9001,247.7152,247.9243,7165.0
2024-12-17 09:55:00,248.82,249.47,248.7,249.36,3005.0,247.755,248.4022,247.6355,248.2927,3005.0
2024-12-17 10:00:00,248.88,249.08,248.36,248.44,5352.0,247.8147,248.0139,247.297,247.3766,5352.0
2024-12-17 10:05:00,248.64,249.59,248.56,249.59,4954.0,247.5758,248.5217,247.4961,248.5217,4954.0
2024-12-17 10:10:00,249.27,249.27,248.76,248.97,7028.0,248.2031,248.2031,247.6953,247.9044,7028.0
2024-12-17 10:15:00,248.68,248.9,248.52,248.73,3642.0,247.6156,247.8347,247.4563,247.6654,3642.0
2024-12-17 10:20:00,248.59,248.76,248.22,248.31,3373.0,247.526,247.6953,247.1576,247.2472,3373.0
2024-12-17 10:25:00,248.25,248.68,248.05,248.22,3401.0,247.1874,247.6156,246.9883,247.1576,3401.0
2024-12-17 10:30:00,248.43,249.0,248.43,248.55,2208.0,247.3667,247.9342,247.3667,247.4862,2208.0
2024-12-17 10:35:00,248.66,249.2,248.66,249.2,2078.0,247.5957,248.1334,247.5957,248.1334,2078.0
2024-12-17 10:40:00,249.33,249.53,248.77,249.06,5255.0,248.2628,248.462,247.7052,247.994,5255.0
2024-12-17 10:45:00,249.15,249.15,248.7,248.73,1500.0,248.0836,248.0836,247.6355,247.6654,1500.0
2024-12-17 10:50:00,248.84,249.01,248.7,248.89,11331.0,247.7749,247.9442,247.6355,247.8247,11331.0
2024-12-17 10:55:00,248.7,248.86,248.31,248.84,7970.0,247.6355,247.7948,247.2472,247.7749,7970.0
2024-12-17 11:00:00,248.82,249.03,248.5,248.63,1900.0,247.755,247.9641,247.4364,247.5658,1900.0
2024-12-17 11:05:00,248.48,249.24,248.2,249.24,6958.0,247.4165,248.1732,247.1377,248.1732,6958.0
2024-12-17 11:10:00,249.27,249.39,249.09,249.39,1700.0,248.2031,248.3226,248.0238,248.3226,1700.0
2024-12-17 11:15:00,249.32,249.39,248.84,248.94,2824.0,248.2529,248.3226,247.7749,247.8745,2824.0
2024-12-17 11:20:00,248.99,249.06,248.92,249.06,1799.0,247.9243,247.994,247.8546,247.994,1799.0
2024-12-17 11:25:00,249.08,249.63,249.08,249.53,4900.0,248.0139,248.5615,248.0139,248.462,4900.0
2024-12-17 11:30:00,249.65,250.26,249.6,250.25,1311.0,248.5814,249.1888,248.5317,249.1789,1311.0
2024-12-17 11:35:00,250.2,250.78,250.2,250.72,2700.0,249.1291,249.7066,249.1291,249.6469,2700.0
2024-12-17 11:40:00,250.73,250.93,250.65,250.93,2300.0,249.6568,249.856,249.5772,249.856,2300.0
2024-12-17 11:45:00,250.82,250.86,250.36,250.39,2100.0,249.7464,249.7863,249.2884,249.3183,2100.0
2024-12-17 11:50:00,250.46,250.6,250.29,250.29,943.0,249.388,249.5274,249.2187,249.2187,943.0
2024-12-17 11:55:00,250.09,250.2,249.97,250.07,5494.0,249.0196,249.1291,248.9001,248.9996,5494.0
2024-12-17 12:00:00,250.1,250.1,249.71,250.07,1735.0,249.0295,249.0295,248.6412,248.9996,1735.0
2024-12-17 12:05:00,249.97,250.38,249.82,250.38,2712.0,248.9001,249.3083,248.7507,249.3083,2712.0
2024-12-17 12:10:00,250.39,250.39,250.06,250.31,500.0,249.3183,249.3183,248.9897,249.2386,500.0
2024-12-17 12:15:00,250.42,250.42,250.23,250.23,800.0,249.3481,249.3481,249.159,249.159,800.0
2024-12-17 12:20:00,250.15,250.18,250.09,250.18,800.0,249.0793,249.1092,249.0196,249.1092,800.0
2024-12-17 12:25:00,250.21,250.66,250.21,250.66,581.0,249.139,249.5871,249.139,249.5871,581.0
2024-12-17 12:30:00,250.67,250.7,250.55,250.7,5504.0,249.5971,249.627,249.4776,249.627,5504.0
2024-12-17 12:35:00,250.74,251.0,250.74,250.95,800.0,249.6668,249.9257,249.6668,249.8759,800.0
2024-12-17 12:40:00,250.81,250.98,250.72,250.96,1663.0,249.7365,249.9058,249.6469,249.8858,1663.0
2024-12-17 12:45:00,250.99,250.99,250.69,250.84,1000.0,249.9157,249.9157,249.617,249.7664,1000.0
2024-12-17 12:50:00,250.45,250.5,250.45,250.5,400.0,249.378,249.4278,249.378,249.4278,400.0
2024-12-17 12:55:00,250.45,250.5,250.37,250.37,2466.0,249.378,249.4278,249.2984,249.2984,2466.0
2024-12-17 13:00:00,250.32,250.32,249.95,250.3,6719.0,249.2486,249.2486,248.8802,249.2287,6719.0
2024-12-17 13:05:00,250.31,250.69,250.31,250.69,600.0,249.2386,249.617,249.2386,249.617,600.0
2024-12-17 13:10:00,250.64,250.64,250.44,250.44,3873.0,249.5672,249.5672,249.3681,249.3681,3873.0
2024-12-17 13:15:00,250.11,250.27,250.11,250.27,600.0,249.0395,249.1988,249.0395,249.1988,600.0
2024-12-17 13:20:00,250.23,250.24,250.23,250.24,200.0,249.159,249.1689,249.159,249.1689,200.0
2024-12-17 13:25:00,250.27,250.27,249.99,249.99,600.0,249.1988,249.1988,248.92,248.92,600.0
2024-12-17 13:30:00,249.86,250.02,249.74,250.02,1300.0,248.7905,248.9499,248.6711,248.9499,1300.0
2024-12-17 13:35:00,250.01,250.01,249.4,249.44,19413.0,248.9399,248.9399,248.3325,248.3723,19413.0
2024-12-17 13:40:00,249.54,249.63,249.39,249.56,25559.0,248.4719,248.5615,248.3226,248.4918,25559.0
2024-12-17 13:45:00,249.54,249.67,249.42,249.45,5415.0,248.4719,248.6014,248.3524,248.3823,5415.0
2024-12-17 13:50:00,249.64,249.7,249.55,249.64,1500.0,248.5715,248.6312,248.4819,248.5715,1500.0
2024-12-17 13:55:00,249.59,249.59,249.36,249.36,2706.0,248.5217,248.5217,248.2927,248.2927,2706.0
2024-12-17 14:00:00,249.36,249.37,248.9,249.09,2715.0,248.2927,248.3026,247.8347,248.0238,2715.0
2024-12-17 14:05:00,248.99,249.34,248.97,249.32,7030.0,247.9243,248.2728,247.9044,248.2529,7030.0
2024-12-17 14:10:00,249.24,249.43,249.24,249.27,3645.0,248.1732,248.3624,248.1732,248.2031,3645.0
2024-12-17 14:15:00,249.29,249.49,249.17,249.36,3880.0,248.223,248.4221,248.1035,248.2927,3880.0
2024-12-17 14:20:00,249.31,249.31,248.93,248.99,4519.0,248.2429,248.2429,247.8645,247.9243,4519.0
2024-12-17 14:25:00,248.96,249.21,248.87,249.06,5787.0,247.8944,248.1433,247.8048,247.994,5787.0
2024-12-17 14:30:00,249.04,249.04,248.83,248.88,5770.0,247.9741,247.9741,247.765,247.8147,5770.0
2024-12-17 14:35:00,248.89,248.89,248.59,248.68,4770.0,247.8247,247.8247,247.526,247.6156,4770.0
2024-12-17 14:40:00,248.68,249.13,248.66,249.13,5571.0,247.6156,248.0637,247.5957,248.0637,5571.0
2024-12-17 14:45:00,249.03,249.03,248.78,248.91,4517.0,247.9641,247.9641,247.7152,247.8446,4517.0
2024-12-17 14:50:00,249.06,249.26,249.04,249.16,4435.0,247.994,248.1931,247.9741,248.0935,4435.0
2024-12-17 14:55:00,249.22,249.26,249.1,249.12,6802.0,248.1533,248.1931,248.0338,248.0537,6802.0
2024-12-17 15:00:00,249.14,249.22,249.01,249.02,1300.0,248.0736,248.1533,247.9442,247.9541,1300.0
2024-12-17 15:05:00,248.99,249.13,248.86,248.98,1500.0,247.9243,248.0637,247.7948,247.9143,1500.0
2024-12-17 15:10:00,249.11,249.11,248.98,248.99,1100.0,248.0438,248.0438,247.9143,247.9243,1100.0
2024-12-17 15:15:00,249.17,249.17,248.97,249.04,2695.0,248.1035,248.1035,247.9044,247.9741,2695.0
2024-12-17 15:20:00,249.05,249.05,248.57,248.57,1800.0,247.984,247.984,247.5061,247.5061,1800.0
2024-12-17 15:25:00,248.59,248.86,248.57,248.84,3486.0,247.526,247.7948,247.5061,247.7749,3486.0
2024-12-17 15:30:00,248.99,248.99,248.64,248.68,5583.0,247.9243,247.9243,247.5758,247.6156,5583.0
2024-12-17 15:35:00,248.69,249.15,248.6,249.14,2043.0,247.6256,248.0836,247.5359,248.0736,2043.0
2024-12-17 15:40:00,249.31,249.58,249.15,249.58,2579.0,248.2429,248.5117,248.0836,248.5117,2579.0
2024-12-17 15:45:00,249.59,249.6,249.18,249.44,3411.0,248.5217,248.5317,248.1135,248.3723,3411.0
2024-12-17 15:50:00,249.52,249.78,249.5,249.73,11422.0,248.452,248.7109,248.4321,248.6611,11422.0
2024-12-17 15:55:00,249.79,250.11,249.73,249.94,25122.0,248.7208,249.0395,248.6611,248.8702,25122.0
2024-12-18 09:30:00,252.41,252.41,251.37,251.54,5301.0,251.3296,251.3296,250.2941,250.4634,5301.0
2024-12-18 09:35:00,251.6,253.65,251.22,253.65,12995.0,250.5231,252.5643,250.1447,252.5643,12995.0
2024-12-18 09:40:00,253.75,254.04,253.47,253.96,9975.0,252.6639,252.9527,252.3851,252.873,9975.0
2024-12-18 09:45:00,253.75,253.93,253.09,253.09,6033.0,252.6639,252.8431,252.0067,252.0067,6033.0
2024-12-18 09:50:00,253.09,253.32,252.79,253.32,3162.0,252.0067,252.2357,251.708,252.2357,3162.0
2024-12-18 09:55:00,253.4,253.42,253.09,253.25,5702.0,252.3154,252.3353,252.0067,252.166,5702.0
2024-12-18 10:00:00,253.33,253.56,253.12,253.52,3718.0,252.2457,252.4747,252.0366,252.4349,3718.0
2024-12-18 10:05:00,253.29,253.39,252.88,252.91,8417.0,252.2059,252.3054,251.7976,251.8275,8417.0
2024-12-18 10:10:00,253.01,253.71,253.01,253.69,1500.0,251.9271,252.6241,251.9271,252.6042,1500.0
2024-12-18 10:15:00,253.58,253.59,253.14,253.14,1257.0,252.4946,252.5046,252.0565,252.0565,1257.0
2024-12-18 10:20:00,252.99,253.54,252.97,253.02,2588.0,251.9071,252.4548,251.8872,251.937,2588.0
2024-12-18 10:25:00,253.0,253.05,252.89,252.99,1100.0,251.9171,251.9669,251.8076,251.9071,1100.0
2024-12-18 10:30:00,253.2,253.43,252.96,253.43,1640.0,252.1163,252.3453,251.8773,252.3453,1640.0
2024-12-18 10:35:00,253.41,253.45,253.38,253.44,757.0,252.3254,252.3652,252.2955,252.3552,757.0
2024-12-18 10:40:00,253.59,253.59,253.24,253.24,728.0,252.5046,252.5046,252.1561,252.1561,728.0
2024-12-18 10:45:00,253.62,253.92,253.62,253.92,2200.0,252.5345,252.8332,252.5345,252.8332,2200.0
2024-12-18 10:50:00,253.96,254.11,253.34,253.54,1772.0,252.873,253.0224,252.2557,252.4548,1772.0
2024-12-18 10:55:00,253.67,254.04,253.67,253.76,2988.0,252.5842,252.9527,252.5842,252.6739,2988.0
2024-12-18 11:00:00,253.82,254.28,253.82,254.2,5393.0,252.7336,253.1916,252.7336,253.112,5393.0
2024-12-18 11:05:00,254.26,254.39,254.15,254.15,3800.0,253.1717,253.3012,253.0622,253.0622,3800.0
2024-12-18 11:10:00,254.11,254.23,254.0,254.2,3923.0,253.0224,253.1418,252.9128,253.112,3923.0
2024-12-18 11:15:00,253.94,253.94,253.43,253.43,1731.0,252.8531,252.8531,252.3453,252.3453,1731.0
2024-12-18 11:20:00,253.39,253.39,253.16,253.38,1020.0,252.3054,252.3054,252.0764,252.2955,1020.0
2024-12-18 11:25:00,253.48,253.97,253.48,253.97,2016.0,252.3951,252.883,252.3951,252.883,2016.0
2024-12-18 11:30:00,253.81,253.81,253.43,253.43,700.0,252.7236,252.7236,252.3453,252.3453,700.0
2024-12-18 11:35:00,253.3,253.47,253.28,253.47,1000.0,252.2158,252.3851,252.1959,252.3851,1000.0
2024-12-18 11:40:00,253.47,253.48,253.31,253.31,500.0,252.3851,252.3951,252.2258,252.2258,500.0
2024-12-18 11:45:00,253.33,253.33,253.08,253.16,2100.0,252.2457,252.2457,251.9968,252.0764,2100.0
2024-12-18 11:50:00,253.17,253.42,253.17,253.42,600.0,252.0864,252.3353,252.0864,252.3353,600.0
2024-12-18 11:55:00,253.2,253.26,253.13,253.23,900.0,252.1163,252.176,252.0465,252.1461,900.0
2024-12-18 12:00:00,253.23,253.43,253.23,253.41,1075.0,252.1461,252.3453,252.1461,252.3254,1075.0
2024-12-18 12:05:00,253.5,253.69,253.29,253.69,1200.0,252.415,252.6042,252.2059,252.6042,1200.0
2024-12-18 12:10:00,253.65,253.67,253.51,253.51,576.0,252.5643,252.5842,252.4249,252.4249,576.0
2024-12-18 12:15:00,253.57,253.7,253.57,253.7,600.0,252.4847,252.6141,252.4847,252.6141,600.0
2024-12-18 12:20:00,254.0,254.03,254.0,254.03,200.0,252.9128,252.9427,252.9128,252.9427,200.0
2024-12-18 12:25:00,254.08,254.09,253.83,253.83,730.0,252.9925,253.0024,252.7436,252.7436,730.0
2024-12-18 12:30:00,253.75,253.75,253.48,253.61,1200.0,252.6639,252.6639,252.3951,252.5245,1200.0
2024-12-18 12:35:00,253.82,253.88,253.43,253.43,1200.0,252.7336,252.7933,252.3453,252.3453,1200.0
2024-12-18 12:40:00,253.43,253.46,253.43,253.46,300.0,252.3453,252.3751,252.3453,252.3751,300.0
2024-12-18 12:45:00,253.52,253.63,253.49,253.57,600.0,252.4349,252.5444,252.405,252.4847,600.0
2024-12-18 12:50:00,253.6,253.61,253.56,253.56,700.0,252.5145,252.5245,252.4747,252.4747,700.0
2024-12-18 12:55:00,253.61,253.71,253.61,253.71,400.0,252.5245,252.6241,252.5245,252.6241,400.0
2024-12-18 13:00:00,253.74,253.87,253.74,253.87,5290.0,252.6539,252.7834,252.6539,252.7834,5290.0
2024-12-18 13:05:00,253.79,254.14,253.74,254.0,800.0,252.7037,253.0522,252.6539,252.9128,800.0
2024-12-18 13:10:00,254.06,254.14,253.99,253.99,852.0,252.9726,253.0522,252.9029,252.9029,852.0
2024-12-18 13:15:00,253.93,254.01,253.93,254.01,300.0,252.8431,252.9228,252.8431,252.9228,300.0
2024-12-18 13:20:00,253.97,254.0,253.97,254.0,300.0,252.883,252.9128,252.883,252.9128,300.0
2024-12-18 13:25:00,254.2,254.2,253.8,253.8,700.0,253.112,253.112,252.7137,252.7137,700.0
2024-12-18 13:30:00,253.71,253.86,253.69,253.78,1595.0,252.6241,252.7734,252.6042,252.6938,1595.0
2024-12-18 13:35:00,253.82,253.84,253.66,253.66,600.0,252.7336,252.7535,252.5743,252.5743,600.0
2024-12-18 13:40:00,253.59,253.68,253.43,253.52,9008.0,252.5046,252.5942,252.3453,252.4349,9008.0
2024-12-18 13:45:00,253.42,253.5,253.37,253.42,1900.0,252.3353,252.415,252.2855,252.3353,1900.0
2024-12-18 13:50:00,253.43,253.71,253.43,253.71,14348.0,252.3453,252.6241,252.3453,252.6241,14348.0
2024-12-18 13:55:00,253.74,253.81,253.57,253.57,12054.0,252.6539,252.7236,252.4847,252.4847,12054.0
2024-12-18 14:00:00,253.5,253.5,252.15,252.55,12580.0,252.415,252.415,251.0707,251.469,12580.0
2024-12-18 14:05:00,252.6,252.6,250.3,250.52,4600.0,251.5188,251.5188,249.2287,249.4477,4600.0
2024-12-18 14:10:00,250.58,251.22,250.5,250.83,8697.0,249.5075,250.1447,249.4278,249.7564,8697.0
2024-12-18 14:15:00,250.81,250.82,250.53,250.55,2855.0,249.7365,249.7464,249.4577,249.4776,2855.0
2024-12-18 14:20:00,250.84,251.66,250.84,251.66,8121.0,249.7664,250.5828,249.7664,250.5828,8121.0
2024-12-18 14:25:00,251.62,251.64,250.1,250.12,2889.0,250.543,250.5629,249.0295,249.0494,2889.0
2024-12-18 14:30:00,250.04,251.02,249.62,250.85,9237.0,248.9698,249.9456,248.5516,249.7763,9237.0
2024-12-18 14:35:00,250.83,250.89,249.85,250.27,4976.0,249.7564,249.8161,248.7806,249.1988,4976.0
2024-12-18 14:40:00,250.23,250.56,249.65,249.65,5120.0,249.159,249.4875,248.5814,248.5814,5120.0
2024-12-18 14:45:00,249.63,249.63,248.44,249.44,8174.0,248.5615,248.5615,247.3766,248.3723,8174.0
2024-12-18 14:50:00,249.5,249.75,248.28,248.28,18265.0,248.4321,248.681,247.2173,247.2173,18265.0
2024-12-18 14:55:00,248.25,248.38,247.39,247.52,25174.0,247.1874,247.3169,246.3311,246.4606,25174.0
2024-12-18 15:00:00,247.59,247.83,246.25,246.27,18679.0,246.5303,246.7692,245.196,245.2159,18679.0
2024-12-18 15:05:00,246.33,247.28,246.21,246.7,21843.0,245.2757,246.2216,245.1562,245.6441,21843.0
2024-12-18 15:10:00,246.58,246.71,245.51,246.17,21524.0,245.5246,245.654,244.4592,245.1163,21524.0
2024-12-18 15:15:00,246.13,246.18,245.4,245.59,30453.0,245.0765,245.1263,244.3496,244.5388,30453.0
2024-12-18 15:20:00,245.59,246.4,245.59,245.78,28031.0,244.5388,245.3454,244.5388,244.728,28031.0
2024-12-18 15:25:00,245.84,245.88,244.28,244.39,24876.0,244.7878,244.8276,243.2344,243.344,24876.0
2024-12-18 15:30:00,244.49,245.07,243.48,243.76,24518.0,243.4435,244.021,242.4379,242.7167,24518.0
2024-12-18 15:35:00,243.73,243.73,241.52,241.75,43963.0,242.6868,242.6868,240.4862,240.7153,43963.0
2024-12-18 15:40:00,241.61,241.7,240.59,240.83,40679.0,240.5759,240.6655,239.5602,239.7992,40679.0
2024-12-18 15:45:00,240.67,243.52,240.52,243.52,69079.0,239.6399,242.4777,239.4905,242.4777,69079.0
2024-12-18 15:50:00,243.6,244.76,243.41,244.67,63589.0,242.5573,243.7124,242.3682,243.6228,63589.0
2024-12-18 15:55:00,244.55,244.55,241.71,241.75,87066.0,243.5033,243.5033,240.6754,240.7153,87066.0
2024-12-19 09:30:00,243.0,243.25,241.98,242.79,21100.0,241.9599,242.2088,240.9443,241.7508,21100.0
2024-12-19 09:35:00,242.81,243.02,240.93,241.08,13525.0,241.7707,241.9798,239.8988,240.0481,13525.0
2024-12-19 09:40:00,241.51,242.45,241.03,241.39,12851.0,240.4763,241.4123,239.9983,240.3568,12851.0
2024-12-19 09:45:00,241.35,242.12,241.28,241.51,18764.0,240.317,241.0837,240.2473,240.4763,18764.0
2024-12-19 09:50:00,241.48,241.77,241.06,241.11,17253.0,240.4464,240.7352,240.0282,240.078,17253.0
2024-12-19 09:55:00,241.07,241.62,240.93,241.17,9274.0,240.0382,240.5858,239.8988,240.1377,9274.0
2024-12-19 10:00:00,241.25,241.43,240.75,240.77,25898.0,240.2174,240.3966,239.7195,239.7395,25898.0
2024-12-19 10:05:00,240.73,240.9,240.0,240.31,18251.0,239.6996,239.8689,238.9727,239.2814,18251.0
2024-12-19 10:10:00,240.27,241.98,240.11,241.9,15314.0,239.2416,240.9443,239.0823,240.8646,15314.0
2024-12-19 10:15:00,241.9,241.9,241.26,241.61,6478.0,240.8646,240.8646,240.2274,240.5759,6478.0
2024-12-19 10:20:00,241.58,241.58,240.24,240.31,6559.0,240.546,240.546,239.2117,239.2814,6559.0
2024-12-19 10:25:00,240.33,240.77,239.36,239.36,10155.0,239.3013,239.7395,238.3355,238.3355,10155.0
2024-12-19 10:30:00,239.44,239.54,238.93,239.08,8854.0,238.4151,238.5147,237.9073,238.0567,8854.0
2024-12-19 10:35:00,239.22,239.66,238.79,239.36,12442.0,238.1961,238.6342,237.7679,238.3355,12442.0
2024-12-19 10:40:00,239.25,240.26,239.17,240.16,5018.0,238.226,239.2316,238.1463,239.1321,5018.0
2024-12-19 10:45:00,240.05,240.51,239.81,240.51,6159.0,239.0225,239.4806,238.7836,239.4806,6159.0
2024-12-19 10:50:00,240.52,240.91,240.24,240.59,12470.0,239.4905,239.8789,239.2117,239.5602,12470.0
2024-12-19 10:55:00,240.57,240.84,240.21,240.52,8246.0,239.5403,239.8092,239.1819,239.4905,8246.0
2024-12-19 11:00:00,240.36,240.64,239.7,239.72,7670.0,239.3312,239.61,238.674,238.6939,7670.0
2024-12-19 11:05:00,239.79,239.84,239.26,239.41,4641.0,238.7636,238.8134,238.2359,238.3853,4641.0
2024-12-19 11:10:00,239.46,239.72,239.4,239.63,4750.0,238.4351,238.6939,238.3753,238.6043,4750.0
2024-12-19 11:15:00,239.72,240.62,239.72,240.48,5311.0,238.6939,239.5901,238.6939,239.4507,5311.0
2024-12-19 11:20:00,240.5,241.76,240.5,241.67,5816.0,239.4706,240.7252,239.4706,240.6356,5816.0
2024-12-19 11:25:00,241.57,242.1,241.57,241.57,7665.0,240.536,241.0638,240.536,240.536,7665.0
2024-12-19 11:30:00,241.53,242.06,241.47,241.47,9010.0,240.4962,241.0239,240.4365,240.4365,9010.0
2024-12-19 11:35:00,241.46,242.46,241.17,242.26,11554.0,240.4265,241.4222,240.1377,241.2231,11554.0
2024-12-19 11:40:00,242.27,242.34,241.75,241.96,7952.0,241.233,241.3027,240.7153,240.9244,7952.0
2024-12-19 11:45:00,241.87,242.08,241.71,241.79,4600.0,240.8347,241.0438,240.6754,240.7551,4600.0
2024-12-19 11:50:00,241.78,241.78,241.22,241.43,10129.0,240.7451,240.7451,240.1875,240.3966,10129.0
2024-12-19 11:55:00,241.52,242.08,241.51,241.51,4100.0,240.4862,241.0438,240.4763,240.4763,4100.0
2024-12-19 12:00:00,241.54,241.55,241.01,241.03,6784.0,240.5062,240.5161,239.9784,239.9983,6784.0
2024-12-19 12:05:00,241.24,241.39,241.01,241.13,5431.0,240.2074,240.3568,239.9784,240.0979,5431.0
2024-12-19 12:10:00,241.12,241.12,240.64,240.64,3200.0,240.088,240.088,239.61,239.61,3200.0
2024-12-19 12:15:00,240.7,240.75,240.44,240.47,2200.0,239.6698,239.7195,239.4109,239.4407,2200.0
2024-12-19 12:20:00,240.34,240.6,240.14,240.6,4878.0,239.3113,239.5702,239.1121,239.5702,4878.0
2024-12-19 12:25:00,240.63,240.63,239.99,240.14,5272.0,239.6001,239.6001,238.9628,239.1121,5272.0
2024-12-19 12:30:00,240.21,240.22,239.84,240.17,8225.0,239.1819,239.1918,238.8134,239.142,8225.0
2024-12-19 12:35:00,240.28,240.31,239.84,240.11,6002.0,239.2516,239.2814,238.8134,239.0823,6002.0
2024-12-19 12:40:00,240.15,240.28,239.69,239.94,2623.0,239.1221,239.2516,238.6641,238.913,2623.0
2024-12-19 12:45:00,239.94,240.38,239.9,240.36,3505.0,238.913,239.3511,238.8732,239.3312,3505.0
2024-12-19 12:50:00,239.96,239.98,239.62,239.98,1920.0,238.9329,238.9528,238.5944,238.9528,1920.0
2024-12-19 12:55:00,240.15,240.8,240.15,240.79,1700.0,239.1221,239.7693,239.1221,239.7594,1700.0
2024-12-19 13:00:00,240.72,240.72,239.78,239.78,2600.0,239.6897,239.6897,238.7537,238.7537,2600.0
2024-12-19 13:05:00,239.85,240.3,239.76,240.27,7210.0,238.8234,239.2715,238.7338,239.2416,7210.0
2024-12-19 13:10:00,240.23,240.62,240.23,240.62,3351.0,239.2018,239.5901,239.2018,239.5901,3351.0
2024-12-19 13:15:00,240.57,240.67,240.12,240.3,6119.0,239.5403,239.6399,239.0922,239.2715,6119.0
2024-12-19 13:20:00,240.26,240.37,239.88,240.25,1732.0,239.2316,239.3412,238.8533,239.2217,1732.0
2024-12-19 13:25:00,240.21,240.5,240.21,240.34,4735.0,239.1819,239.4706,239.1819,239.3113,4735.0
2024-12-19 13:30:00,240.22,240.28,240.02,240.13,2800.0,239.1918,239.2516,238.9927,239.1022,2800.0
2024-12-19 13:35:00,240.25,240.59,240.19,240.59,1200.0,239.2217,239.5602,239.1619,239.5602,1200.0
2024-12-19 13:40:00,240.57,240.62,240.25,240.25,2300.0,239.5403,239.5901,239.2217,239.2217,2300.0
2024-12-19 13:45:00,240.28,240.62,240.22,240.59,2300.0,239.2516,239.5901,239.1918,239.5602,2300.0
2024-12-19 13:50:00,240.58,240.8,240.5,240.69,2300.0,239.5503,239.7693,239.4706,239.6598,2300.0
2024-12-19 13:55:00,240.72,241.78,240.71,241.7,17183.0,239.6897,240.7451,239.6797,240.6655,17183.0
2024-12-19 14:00:00,241.68,241.68,240.98,241.03,4682.0,240.6456,240.6456,239.9486,239.9983,4682.0
2024-12-19 14:05:00,240.9,241.02,240.82,240.82,1879.0,239.8689,239.9884,239.7892,239.7892,1879.0
2024-12-19 14:10:00,240.55,240.78,240.52,240.52,800.0,239.5204,239.7494,239.4905,239.4905,800.0
2024-12-19 14:15:00,240.66,240.66,240.43,240.61,1200.0,239.6299,239.6299,239.4009,239.5801,1200.0
2024-12-19 14:20:00,240.4,240.63,240.36,240.59,3584.0,239.371,239.6001,239.3312,239.5602,3584.0
2024-12-19 14:25:00,240.46,240.54,240.29,240.38,2300.0,239.4308,239.5104,239.2615,239.3511,2300.0
2024-12-19 14:30:00,240.25,240.28,240.09,240.09,1800.0,239.2217,239.2516,239.0624,239.0624,1800.0
2024-12-19 14:35:00,240.29,240.29,239.84,239.9,1518.0,239.2615,239.2615,238.8134,238.8732,1518.0
2024-12-19 14:40:00,239.81,239.89,239.72,239.81,3073.0,238.7836,238.8632,238.6939,238.7836,3073.0
2024-12-19 14:45:00,239.85,240.1,239.72,239.96,930.0,238.8234,239.0723,238.6939,238.9329,930.0
2024-12-19 14:50:00,239.96,240.15,239.96,240.04,1640.0,238.9329,239.1221,238.9329,239.0126,1640.0
2024-12-19 14:55:00,240.1,240.1,239.73,239.73,1000.0,239.0723,239.0723,238.7039,238.7039,1000.0
2024-12-19 15:00:00,239.75,239.89,239.5,239.58,3253.0,238.7238,238.8632,238.4749,238.5545,3253.0
2024-12-19 15:05:00,239.67,239.68,239.48,239.53,2267.0,238.6442,238.6541,238.455,238.5048,2267.0
2024-12-19 15:10:00,239.39,239.53,239.23,239.53,4010.0,238.3654,238.5048,238.206,238.5048,4010.0
2024-12-19 15:15:00,239.63,240.07,239.59,240.01,3948.0,238.6043,239.0424,238.5645,238.9827,3948.0
2024-12-19 15:20:00,240.03,240.47,239.91,240.47,7504.0,239.0026,239.4407,238.8831,239.4407,7504.0
2024-12-19 15:25:00,240.34,240.37,239.94,240.01,3996.0,239.3113,239.3412,238.913,238.9827,3996.0
2024-12-19 15:30:00,240.01,240.37,239.53,239.53,20554.0,238.9827,239.3412,238.5048,238.5048,20554.0
2024-12-19 15:35:00,239.59,239.91,238.77,239.84,24195.0,238.5645,238.8831,237.748,238.8134,24195.0
2024-12-19 15:40:00,239.83,240.26,239.58,239.58,13993.0,238.8035,239.2316,238.5545,238.5545,13993.0
2024-12-19 15:45:00,239.57,239.63,239.01,239.01,20285.0,238.5446,238.6043,237.987,237.987,20285.0
2024-12-19 15:50:00,238.97,238.97,238.37,238.54,46804.0,237.9472,237.9472,237.3497,237.519,46804.0
2024-12-19 15:55:00,238.56,239.34,238.56,238.86,70631.0,237.5389,238.3156,237.5389,237.8376,70631.0
2024-12-20 09:30:00,237.4,237.59,236.63,237.18,13414.0,236.3839,236.5731,235.6172,236.1648,13414.0
2024-12-20 09:35:00,237.25,238.85,237.05,238.8,9039.0,236.2345,237.8277,236.0354,237.7779,9039.0
2024-12-20 09:40:00,238.86,238.92,238.3,238.61,8077.0,237.8376,237.8974,237.28,237.5887,8077.0
2024-12-20 09:45:00,238.58,238.69,237.41,237.59,8434.0,237.5588,237.6684,236.3938,236.5731,8434.0
2024-12-20 09:50:00,237.52,238.23,236.96,238.19,12435.0,236.5034,237.2103,235.9458,237.1705,12435.0
2024-12-20 09:55:00,238.28,238.5,238.04,238.04,6054.0,237.2601,237.4792,237.0211,237.0211,6054.0
2024-12-20 10:00:00,238.06,239.18,237.97,239.11,7366.0,237.0411,238.1563,236.9514,238.0866,7366.0
2024-12-20 10:05:00,239.17,239.67,238.43,238.43,7800.0,238.1463,238.6442,237.4095,237.4095,7800.0
2024-12-20 10:10:00,238.21,239.28,238.06,239.2,8055.0,237.1904,238.2558,237.0411,238.1762,8055.0
2024-12-20 10:15:00,239.16,239.18,238.7,238.94,2637.0,238.1363,238.1563,237.6783,237.9173,2637.0
2024-12-20 10:20:00,239.15,239.61,239.05,239.61,3571.0,238.1264,238.5844,238.0268,238.5844,3571.0
2024-12-20 10:25:00,239.57,240.97,239.54,240.97,7531.0,238.5446,239.9386,238.5147,239.9386,7531.0
2024-12-20 10:30:00,241.22,242.26,241.22,241.76,8199.0,240.1875,241.2231,240.1875,240.7252,8199.0
2024-12-20 10:35:00,241.82,242.56,241.58,242.42,7020.0,240.785,241.5218,240.546,241.3824,7020.0
2024-12-20 10:40:00,242.52,242.52,241.63,242.12,6796.0,241.482,241.482,240.5958,241.0837,6796.0
2024-12-20 10:45:00,242.23,242.23,241.45,241.61,2600.0,241.1932,241.1932,240.4165,240.5759,2600.0
2024-12-20 10:50:00,241.63,242.19,241.63,242.19,2400.0,240.5958,241.1534,240.5958,241.1534,2400.0
2024-12-20 10:55:00,242.32,242.32,241.95,241.97,6920.0,241.2828,241.2828,240.9144,240.9343,6920.0
2024-12-20 11:00:00,242.0,243.09,241.9,243.09,4983.0,240.9642,242.0495,240.8646,242.0495,4983.0
2024-12-20 11:05:00,243.16,243.38,242.57,242.67,8037.0,242.1192,242.3383,241.5317,241.6313,8037.0
2024-12-20 11:10:00,242.73,243.21,242.73,243.06,3861.0,241.6911,242.169,241.6911,242.0197,3861.0
2024-12-20 11:15:00,243.0,243.3,242.82,243.16,6143.0,241.9599,242.2586,241.7807,242.1192,6143.0
2024-12-20 11:20:00,243.23,243.63,243.22,243.62,2537.0,242.1889,242.5872,242.179,242.5773,2537.0
2024-12-20 11:25:00,243.57,243.72,243.17,243.42,4523.0,242.5275,242.6768,242.1292,242.3781,4523.0
2024-12-20 11:30:00,243.47,243.84,243.4,243.73,1950.0,242.4279,242.7963,242.3582,242.6868,1950.0
2024-12-20 11:35:00,243.7,244.75,243.7,244.75,7274.0,242.6569,243.7024,242.6569,243.7024,7274.0
2024-12-20 11:40:00,244.63,244.97,244.49,244.75,5049.0,243.5829,243.9215,243.4435,243.7024,5049.0
2024-12-20 11:45:00,244.75,244.75,244.17,244.32,8351.0,243.7024,243.7024,243.1249,243.2743,8351.0
2024-12-20 11:50:00,244.39,244.53,243.86,243.93,11864.0,243.344,243.4834,242.8162,242.8859,11864.0
2024-12-20 11:55:00,243.96,244.5,243.9,244.33,6011.0,242.9158,243.4535,242.8561,243.2842,6011.0
2024-12-20 12:00:00,244.32,244.53,243.97,244.15,11730.0,243.2743,243.4834,242.9258,243.105,11730.0
2024-12-20 12:05:00,244.21,244.59,244.16,244.59,5615.0,243.1647,243.5431,243.1149,243.5431,5615.0
2024-12-20 12:10:00,244.64,244.9,244.34,244.34,4329.0,243.5929,243.8518,243.2942,243.2942,4329.0
2024-12-20 12:15:00,244.56,244.88,244.56,244.88,3687.0,243.5132,243.8319,243.5132,243.8319,3687.0
2024-12-20 12:20:00,244.91,244.91,244.44,244.7,3460.0,243.8617,243.8617,243.3937,243.6526,3460.0
2024-12-20 12:25:00,244.65,245.19,244.62,245.19,4900.0,243.6028,244.1405,243.573,244.1405,4900.0
2024-12-20 12:30:00,245.1,245.1,244.11,244.39,5503.0,244.0509,244.0509,243.0652,243.344,5503.0
2024-12-20 12:35:00,244.44,245.19,244.36,245.15,6468.0,243.3937,244.1405,243.3141,244.1007,6468.0
2024-12-20 12:40:00,245.17,245.25,244.79,244.95,7560.0,244.1206,244.2003,243.7422,243.9016,7560.0
2024-12-20 12:45:00,245.03,245.06,244.62,244.64,4361.0,243.9812,244.0111,243.573,243.5929,4361.0
2024-12-20 12:50:00,244.66,244.85,244.62,244.85,1499.0,243.6128,243.802,243.573,243.802,1499.0
2024-12-20 12:55:00,244.8,244.96,244.63,244.63,1552.0,243.7522,243.9115,243.5829,243.5829,1552.0
2024-12-20 13:00:00,244.54,244.76,244.47,244.53,3419.0,243.4933,243.7124,243.4236,243.4834,3419.0
2024-12-20 13:05:00,244.57,244.75,244.48,244.52,2158.0,243.5232,243.7024,243.4336,243.4734,2158.0
2024-12-20 13:10:00,244.52,244.52,244.08,244.13,5942.0,243.4734,243.4734,243.0353,243.0851,5942.0
2024-12-20 13:15:00,244.22,244.22,243.51,244.0,7353.0,243.1747,243.1747,242.4677,242.9556,7353.0
2024-12-20 13:20:00,243.95,244.01,243.32,243.5,3726.0,242.9058,242.9656,242.2785,242.4578,3726.0
2024-12-20 13:25:00,243.48,243.56,243.08,243.1,5679.0,242.4379,242.5175,242.0396,242.0595,5679.0
2024-12-20 13:30:00,243.08,243.35,243.05,243.28,6153.0,242.0396,242.3084,242.0097,242.2387,6153.0
2024-12-20 13:35:00,243.58,243.81,243.53,243.61,1624.0,242.5374,242.7664,242.4876,242.5673,1624.0
2024-12-20 13:40:00,243.37,243.52,243.16,243.52,2492.0,242.3283,242.4777,242.1192,242.4777,2492.0
2024-12-20 13:45:00,243.36,243.42,243.13,243.19,2064.0,242.3184,242.3781,242.0894,242.1491,2064.0
2024-12-20 13:50:00,243.22,243.63,242.99,243.61,5924.0,242.179,242.5872,241.95,242.5673,5924.0
2024-12-20 13:55:00,243.59,243.84,243.2,243.2,1853.0,242.5474,242.7963,242.1591,242.1591,1853.0
2024-12-20 14:00:00,243.25,243.43,243.15,243.37,2000.0,242.2088,242.3881,242.1093,242.3283,2000.0
2024-12-20 14:05:00,243.4,243.61,243.4,243.61,800.0,242.3582,242.5673,242.3582,242.5673,800.0
2024-12-20 14:10:00,243.75,243.85,243.55,243.71,4212.0,242.7067,242.8063,242.5076,242.6669,4212.0
2024-12-20 14:15:00,243.71,244.01,243.71,243.99,2823.0,242.6669,242.9656,242.6669,242.9457,2823.0
2024-12-20 14:20:00,243.97,244.1,243.85,244.1,2000.0,242.9258,243.0552,242.8063,243.0552,2000.0
2024-12-20 14:25:00,244.11,244.44,244.09,244.42,2300.0,243.0652,243.3937,243.0452,243.3738,2300.0
2024-12-20 14:30:00,244.46,244.71,244.39,244.67,5964.0,243.4137,243.6626,243.344,243.6228,5964.0
2024-12-20 14:35:00,244.68,244.85,244.57,244.57,4311.0,243.6327,243.802,243.5232,243.5232,4311.0
2024-12-20 14:40:00,244.58,244.82,244.54,244.54,3346.0,243.5331,243.7721,243.4933,243.4933,3346.0
2024-12-20 14:45:00,244.55,244.74,244.51,244.51,3413.0,243.5033,243.6925,243.4634,243.4634,3413.0
2024-12-20 14:50:00,244.52,244.56,244.17,244.27,3600.0,243.4734,243.5132,243.1249,243.2245,3600.0
2024-12-20 14:55:00,244.4,244.42,244.19,244.19,5215.0,243.3539,243.3738,243.1448,243.1448,5215.0
2024-12-20 15:00:00,244.24,244.38,244.15,244.23,5734.0,243.1946,243.334,243.105,243.1846,5734.0
2024-12-20 15:05:00,244.16,244.32,243.95,244.08,4358.0,243.1149,243.2743,242.9058,243.0353,4358.0
2024-12-20 15:10:00,244.03,244.08,243.64,243.66,3225.0,242.9855,243.0353,242.5972,242.6171,3225.0
2024-12-20 15:15:00,243.65,243.93,243.59,243.84,6423.0,242.6071,242.8859,242.5474,242.7963,6423.0
2024-12-20 15:20:00,243.87,243.87,243.54,243.83,988.0,242.8262,242.8262,242.4976,242.7864,988.0
2024-12-20 15:25:00,243.58,243.83,243.52,243.56,4030.0,242.5374,242.7864,242.4777,242.5175,4030.0
2024-12-20 15:30:00,243.53,243.53,242.21,242.29,9050.0,242.4876,242.4876,241.1733,241.2529,9050.0
2024-12-20 15:35:00,242.48,242.97,242.42,242.65,3947.0,241.4421,241.93,241.3824,241.6114,3947.0
2024-12-20 15:40:00,242.77,242.93,242.34,242.44,6980.0,241.7309,241.8902,241.3027,241.4023,6980.0
2024-12-20 15:45:00,242.44,243.1,242.44,242.98,9081.0,241.4023,242.0595,241.4023,241.94,9081.0
2024-12-20 15:50:00,242.86,243.03,242.19,242.54,61192.0,241.8205,241.9898,241.1534,241.5019,61192.0
2024-12-20 15:55:00,242.46,242.96,242.19,242.96,97397.0,241.4222,241.9201,241.1534,241.9201,97397.0
2024-12-23 09:30:00,243.53,246.38,243.53,246.1,13884.0,243.53,246.38,243.53,246.1,13884.0
2024-12-23 09:35:00,246.28,246.87,245.78,246.84,26477.0,246.28,246.87,245.78,246.84,26477.0
2024-12-23 09:40:00,246.69,247.17,245.9,245.9,12977.0,246.69,247.17,245.9,245.9,12977.0
2024-12-23 09:45:00,245.92,246.29,245.64,245.78,12178.0,245.92,246.29,245.64,245.78,12178.0
2024-12-23 09:50:00,245.65,246.0,245.21,245.87,14154.0,245.65,246.0,245.21,245.87,14154.0
2024-12-23 09:55:00,245.87,247.24,245.65,247.0,16008.0,245.87,247.24,245.65,247.0,16008.0
2024-12-23 10:00:00,247.02,247.15,246.54,246.8,5629.0,247.02,247.15,246.54,246.8,5629.0
2024-12-23 10:05:00,246.65,246.87,244.97,244.99,14235.0,246.65,246.87,244.97,244.99,14235.0
2024-12-23 10:10:00,245.02,245.3,244.4,245.3,12785.0,245.02,245.3,244.4,245.3,12785.0
2024-12-23 10:15:00,245.34,245.74,245.24,245.44,5984.0,245.34,245.74,245.24,245.44,5984.0
2024-12-23 10:20:00,245.52,245.81,245.34,245.52,3983.0,245.52,245.81,245.34,245.52,3983.0
2024-12-23 10:25:00,245.38,245.42,244.94,245.1,2200.0,245.38,245.42,244.94,245.1,2200.0
2024-12-23 10:30:00,245.31,245.5,244.97,245.5,3956.0,245.31,245.5,244.97,245.5,3956.0
2024-12-23 10:35:00,245.29,246.19,245.21,246.17,900.0,245.29,246.19,245.21,246.17,900.0
2024-12-23 10:40:00,246.31,246.36,245.24,245.24,3116.0,246.31,246.36,245.24,245.24,3116.0
2024-12-23 10:45:00,245.37,245.39,245.16,245.16,2547.0,245.37,245.39,245.16,245.16,2547.0
2024-12-23 10:50:00,245.16,245.47,245.0,245.34,1357.0,245.16,245.47,245.0,245.34,1357.0
2024-12-23 10:55:00,245.46,245.96,245.34,245.56,3502.0,245.46,245.96,245.34,245.56,3502.0
2024-12-23 11:00:00,245.74,246.18,245.74,246.18,3400.0,245.74,246.18,245.74,246.18,3400.0
2024-12-23 11:05:00,246.05,246.25,245.93,246.2,4066.0,246.05,246.25,245.93,246.2,4066.0
2024-12-23 11:10:00,246.15,246.2,245.91,246.1,4132.0,246.15,246.2,245.91,246.1,4132.0
2024-12-23 11:15:00,246.15,246.4,246.1,246.4,4861.0,246.15,246.4,246.1,246.4,4861.0
2024-12-23 11:20:00,246.37,246.4,245.96,246.21,5400.0,246.37,246.4,245.96,246.21,5400.0
2024-12-23 11:25:00,246.17,246.59,246.17,246.46,1500.0,246.17,246.59,246.17,246.46,1500.0
2024-12-23 11:30:00,246.37,246.48,246.12,246.34,4257.0,246.37,246.48,246.12,246.34,4257.0
2024-12-23 11:35:00,246.36,246.77,246.36,246.42,4495.0,246.36,246.77,246.36,246.42,4495.0
2024-12-23 11:40:00,246.48,247.49,246.48,247.4,4835.0,246.48,247.49,246.48,247.4,4835.0
2024-12-23 11:45:00,247.23,247.56,247.15,247.15,4907.0,247.23,247.56,247.15,247.15,4907.0
2024-12-23 11:50:00,247.15,247.55,247.14,247.52,4057.0,247.15,247.55,247.14,247.52,4057.0
2024-12-23 11:55:00,247.5,247.88,247.44,247.87,3496.0,247.5,247.88,247.44,247.87,3496.0
2024-12-23 12:00:00,247.82,248.13,247.66,247.78,8066.0,247.82,248.13,247.66,247.78,8066.0
2024-12-23 12:05:00,247.58,247.9,247.58,247.83,2824.0,247.58,247.9,247.58,247.83,2824.0
2024-12-23 12:10:00,247.87,247.87,247.43,247.46,5602.0,247.87,247.87,247.43,247.46,5602.0
2024-12-23 12:15:00,247.43,247.44,247.11,247.43,9533.0,247.43,247.44,247.11,247.43,9533.0
2024-12-23 12:20:00,247.42,247.55,247.36,247.46,5100.0,247.42,247.55,247.36,247.46,5100.0
2024-12-23 12:25:00,247.52,247.76,247.42,247.43,4600.0,247.52,247.76,247.42,247.43,4600.0
2024-12-23 12:30:00,247.44,247.97,247.38,247.88,5500.0,247.44,247.97,247.38,247.88,5500.0
2024-12-23 12:35:00,247.9,248.15,247.52,248.15,3976.0,247.9,248.15,247.52,248.15,3976.0
2024-12-23 12:40:00,248.17,248.28,247.97,248.28,3400.0,248.17,248.28,247.97,248.28,3400.0
2024-12-23 12:45:00,248.38,248.56,248.31,248.52,4359.0,248.38,248.56,248.31,248.52,4359.0
2024-12-23 12:50:00,248.57,248.57,248.07,248.1,4322.0,248.57,248.57,248.07,248.1,4322.0
2024-12-23 12:55:00,248.18,248.38,248.13,248.33,4437.0,248.18,248.38,248.13,248.33,4437.0
2024-12-23 13:00:00,248.33,248.63,248.15,248.56,5100.0,248.33,248.63,248.15,248.56,5100.0
2024-12-23 13:05:00,248.57,248.81,248.55,248.69,4773.0,248.57,248.81,248.55,248.69,4773.0
2024-12-23 13:10:00,248.65,248.89,248.63,248.64,6967.0,248.65,248.89,248.63,248.64,6967.0
2024-12-23 13:15:00,248.6,248.79,248.44,248.73,4200.0,248.6,248.79,248.44,248.73,4200.0
2024-12-23 13:20:00,248.69,248.84,248.41,248.64,3157.0,248.69,248.84,248.41,248.64,3157.0
2024-12-23 13:25:00,248.62,248.76,248.44,248.6,4700.0,248.62,248.76,248.44,248.6,4700.0
2024-12-23 13:30:00,248.65,248.85,248.58,248.64,5467.0,248.65,248.85,248.58,248.64,5467.0
2024-12-23 13:35:00,248.71,249.13,248.71,249.12,4270.0,248.71,249.13,248.71,249.12,4270.0
2024-12-23 13:40:00,249.08,249.17,248.87,248.91,2298.0,249.08,249.17,248.87,248.91,2298.0
2024-12-23 13:45:00,248.93,249.07,248.85,249.03,3993.0,248.93,249.07,248.85,249.03,3993.0
2024-12-23 13:50:00,248.97,249.09,248.79,248.9,2052.0,248.97,249.09,248.79,248.9,2052.0
2024-12-23 13:55:00,248.88,249.15,248.86,249.13,3325.0,248.88,249.15,248.86,249.13,3325.0
2024-12-23 14:00:00,249.04,249.22,249.04,249.15,3773.0,249.04,249.22,249.04,249.15,3773.0
2024-12-23 14:05:00,249.12,249.34,249.09,249.31,3045.0,249.12,249.34,249.09,249.31,3045.0
2024-12-23 14:10:00,249.28,249.3,249.13,249.3,3263.0,249.28,249.3,249.13,249.3,3263.0
2024-12-23 14:15:00,249.33,249.45,249.33,249.44,1500.0,249.33,249.45,249.33,249.44,1500.0
2024-12-23 14:20:00,249.38,249.54,249.33,249.54,2732.0,249.38,249.54,249.33,249.54,2732.0
2024-12-23 14:25:00,249.55,249.58,249.27,249.28,3022.0,249.55,249.58,249.27,249.28,3022.0
2024-12-23 14:30:00,249.3,249.3,248.98,248.98,3500.0,249.3,249.3,248.98,248.98,3500.0
2024-12-23 14:35:00,248.97,248.97,248.54,248.54,6558.0,248.97,248.97,248.54,248.54,6558.0
2024-12-23 14:40:00,248.53,249.05,248.53,249.04,3357.0,248.53,249.05,248.53,249.04,3357.0
2024-12-23 14:45:00,249.15,249.18,248.77,248.8,8146.0,249.15,249.18,248.77,248.8,8146.0
2024-12-23 14:50:00,248.84,248.84,248.41,248.62,7200.0,248.84,248.84,248.41,248.62,7200.0
2024-12-23 14:55:00,248.57,248.59,248.34,248.34,7086.0,248.57,248.59,248.34,248.34,7086.0
2024-12-23 15:00:00,248.31,248.39,248.07,248.13,4249.0,248.31,248.39,248.07,248.13,4249.0
2024-12-23 15:05:00,248.01,248.06,247.84,247.99,2676.0,248.01,248.06,247.84,247.99,2676.0
2024-12-23 15:10:00,248.05,248.57,247.89,248.56,5757.0,248.05,248.57,247.89,248.56,5757.0
2024-12-23 15:15:00,248.64,248.64,247.89,248.03,8298.0,248.64,248.64,247.89,248.03,8298.0
2024-12-23 15:20:00,248.11,248.29,248.11,248.23,3700.0,248.11,248.29,248.11,248.23,3700.0
2024-12-23 15:25:00,248.25,248.8,248.21,248.8,7637.0,248.25,248.8,248.21,248.8,7637.0
2024-12-23 15:30:00,248.84,249.03,248.7,249.03,7241.0,248.84,249.03,248.7,249.03,7241.0
2024-12-23 15:35:00,248.99,249.11,248.9,248.99,11403.0,248.99,249.11,248.9,248.99,11403.0
2024-12-23 15:40:00,248.89,249.34,248.84,249.07,6471.0,248.89,249.34,248.84,249.07,6471.0
2024-12-23 15:45:00,249.08,249.36,249.08,249.24,4916.0,249.08,249.36,249.08,249.24,4916.0
2024-12-23 15:50:00,249.19,249.43,248.95,249.32,25804.0,249.19,249.43,248.95,249.32,25804.0
2024-12-23 15:55:00,249.29,249.38,248.94,249.31,51030.0,249.29,249.38,248.94,249.31,51030.0
2024-12-24 09:30:00,250.44,250.45,249.68,249.95,12513.0,250.44,250.45,249.68,249.95,12513.0
2024-12-24 09:35:00,249.54,250.0,249.53,249.61,5261.0,249.54,250.0,249.53,249.61,5261.0
2024-12-24 09:40:00,249.59,250.32,249.49,249.51,6555.0,249.59,250.32,249.49,249.51,6555.0
2024-12-24 09:45:00,249.84,250.41,249.84,250.04,2757.0,249.84,250.41,249.84,250.04,2757.0
2024-12-24 09:50:00,249.96,250.07,249.65,249.75,3480.0,249.96,250.07,249.65,249.75,3480.0
2024-12-24 09:55:00,249.84,250.42,249.81,250.39,2847.0,249.84,250.42,249.81,250.39,2847.0
2024-12-24 10:00:00,250.6,251.1,250.55,251.1,5202.0,250.6,251.1,250.55,251.1,5202.0
2024-12-24 10:05:00,251.12,251.15,250.82,250.87,3489.0,251.12,251.15,250.82,250.87,3489.0
2024-12-24 10:10:00,250.95,250.95,250.35,250.42,1800.0,250.95,250.95,250.35,250.42,1800.0
2024-12-24 10:15:00,250.7,250.71,250.56,250.58,1050.0,250.7,250.71,250.56,250.58,1050.0
2024-12-24 10:20:00,250.47,250.72,250.41,250.72,1757.0,250.47,250.72,250.41,250.72,1757.0
2024-12-24 10:25:00,250.65,250.71,250.51,250.56,1257.0,250.65,250.71,250.51,250.56,1257.0
2024-12-24 10:30:00,250.76,250.76,250.19,250.26,4514.0,250.76,250.76,250.19,250.26,4514.0
2024-12-24 10:35:00,250.33,250.45,250.04,250.12,1800.0,250.33,250.45,250.04,250.12,1800.0
2024-12-24 10:40:00,250.2,250.34,250.14,250.19,1701.0,250.2,250.34,250.14,250.19,1701.0
2024-12-24 10:45:00,250.25,250.32,250.22,250.28,2489.0,250.25,250.32,250.22,250.28,2489.0
2024-12-24 10:50:00,250.42,250.42,250.15,250.2,1500.0,250.42,250.42,250.15,250.2,1500.0
2024-12-24 10:55:00,250.22,250.59,250.22,250.59,4161.0,250.22,250.59,250.22,250.59,4161.0
2024-12-24 11:00:00,250.66,250.82,250.59,250.65,4762.0,250.66,250.82,250.59,250.65,4762.0
2024-12-24 11:05:00,250.62,251.04,250.57,251.04,2640.0,250.62,251.04,250.57,251.04,2640.0
2024-12-24 11:10:00,251.09,251.09,250.78,250.96,1900.0,251.09,251.09,250.78,250.96,1900.0
2024-12-24 11:15:00,251.01,251.15,250.97,251.0,2500.0,251.01,251.15,250.97,251.0,2500.0
2024-12-24 11:20:00,250.93,251.02,250.81,251.02,1500.0,250.93,251.02,250.81,251.02,1500.0
2024-12-24 11:25:00,251.08,251.22,251.08,251.17,4611.0,251.08,251.22,251.08,251.17,4611.0
2024-12-24 11:30:00,251.14,251.14,250.83,250.95,5076.0,251.14,251.14,250.83,250.95,5076.0
2024-12-24 11:35:00,250.9,251.16,250.86,251.16,2022.0,250.9,251.16,250.86,251.16,2022.0
2024-12-24 11:40:00,251.1,251.25,251.1,251.18,4082.0,251.1,251.25,251.1,251.18,4082.0
2024-12-24 11:45:00,251.16,251.24,251.14,251.21,2204.0,251.16,251.24,251.14,251.21,2204.0
2024-12-24 11:50:00,251.17,251.23,250.81,250.97,5356.0,251.17,251.23,250.81,250.97,5356.0
2024-12-24 11:55:00,251.05,251.19,250.7,250.7,1396.0,251.05,251.19,250.7,250.7,1396.0
2024-12-24 12:00:00,250.77,250.91,250.74,250.91,3257.0,250.77,250.91,250.74,250.91,3257.0
2024-12-24 12:05:00,250.87,250.87,250.68,250.7,1920.0,250.87,250.87,250.68,250.7,1920.0
2024-12-24 12:10:00,250.78,250.95,250.72,250.95,1300.0,250.78,250.95,250.72,250.95,1300.0
2024-12-24 12:15:00,250.95,251.04,250.82,251.04,1300.0,250.95,251.04,250.82,251.04,1300.0
2024-12-24 12:20:00,250.95,251.08,250.89,250.89,1600.0,250.95,251.08,250.89,250.89,1600.0
2024-12-24 12:25:00,250.86,251.04,250.86,250.98,5898.0,250.86,251.04,250.86,250.98,5898.0
2024-12-24 12:30:00,250.94,250.94,250.44,250.44,1607.0,250.94,250.94,250.44,250.44,1607.0
2024-12-24 12:35:00,250.29,250.33,249.7,249.91,4776.0,250.29,250.33,249.7,249.91,4776.0
2024-12-24 12:40:00,250.12,250.36,250.12,250.16,5300.0,250.12,250.36,250.12,250.16,5300.0
2024-12-24 12:45:00,250.12,250.12,249.82,250.04,2800.0,250.12,250.12,249.82,250.04,2800.0
2024-12-24 12:50:00,250.03,250.58,250.03,250.58,7695.0,250.03,250.58,250.03,250.58,7695.0
2024-12-24 12:55:00,250.68,251.29,250.49,251.29,8257.0,250.68,251.29,250.49,251.29,8257.0
2024-12-26 09:30:00,249.75,250.98,249.71,250.98,4575.0,249.75,250.98,249.71,250.98,4575.0
2024-12-26 09:35:00,250.86,251.39,250.84,250.87,4357.0,250.86,251.39,250.84,250.87,4357.0
2024-12-26 09:40:00,250.66,251.1,250.66,250.82,1514.0,250.66,251.1,250.66,250.82,1514.0
2024-12-26 09:45:00,250.95,250.95,250.15,250.29,2983.0,250.95,250.95,250.15,250.29,2983.0
2024-12-26 09:50:00,250.25,250.25,248.88,248.93,6269.0,250.25,250.25,248.88,248.93,6269.0
2024-12-26 09:55:00,249.24,250.16,249.12,250.14,3319.0,249.24,250.16,249.12,250.14,3319.0
2024-12-26 10:00:00,250.08,250.38,249.94,250.34,3852.0,250.08,250.38,249.94,250.34,3852.0
2024-12-26 10:05:00,250.37,250.45,249.68,249.68,3351.0,250.37,250.45,249.68,249.68,3351.0
2024-12-26 10:10:00,249.82,250.02,249.77,249.79,2770.0,249.82,250.02,249.77,249.79,2770.0
2024-12-26 10:15:00,249.82,250.14,249.78,250.05,3192.0,249.82,250.14,249.78,250.05,3192.0
2024-12-26 10:20:00,249.93,250.37,249.93,250.35,1892.0,249.93,250.37,249.93,250.35,1892.0
2024-12-26 10:25:00,250.44,250.6,250.31,250.57,2974.0,250.44,250.6,250.31,250.57,2974.0
2024-12-26 10:30:00,250.55,250.82,250.54,250.79,2530.0,250.55,250.82,250.54,250.79,2530.0
2024-12-26 10:35:00,250.93,251.36,250.78,251.15,800.0,250.93,251.36,250.78,251.15,800.0
2024-12-26 10:40:00,251.14,251.29,250.91,250.91,2812.0,251.14,251.29,250.91,250.91,2812.0
2024-12-26 10:45:00,251.06,251.08,250.88,250.88,1016.0,251.06,251.08,250.88,250.88,1016.0
2024-12-26 10:50:00,250.88,251.26,250.88,251.17,1079.0,250.88,251.26,250.88,251.17,1079.0
2024-12-26 10:55:00,251.07,251.58,251.07,251.58,4245.0,251.07,251.58,251.07,251.58,4245.0
2024-12-26 11:00:00,251.59,251.6,251.3,251.57,6136.0,251.59,251.6,251.3,251.57,6136.0
2024-12-26 11:05:00,251.55,251.55,251.38,251.46,2400.0,251.55,251.55,251.38,251.46,2400.0
2024-12-26 11:10:00,251.51,251.74,251.47,251.61,1300.0,251.51,251.74,251.47,251.61,1300.0
2024-12-26 11:15:00,251.73,251.73,251.53,251.53,1200.0,251.73,251.73,251.53,251.53,1200.0
2024-12-26 11:20:00,251.65,251.65,251.26,251.26,716.0,251.65,251.65,251.26,251.26,716.0
2024-12-26 11:25:00,251.27,251.35,251.04,251.35,1000.0,251.27,251.35,251.04,251.35,1000.0
2024-12-26 11:30:00,251.5,251.55,251.36,251.38,2500.0,251.5,251.55,251.36,251.38,2500.0
2024-12-26 11:35:00,251.38,251.55,251.38,251.54,1000.0,251.38,251.55,251.38,251.54,1000.0
2024-12-26 11:40:00,251.54,251.7,251.52,251.61,1200.0,251.54,251.7,251.52,251.61,1200.0
2024-12-26 11:45:00,251.58,251.64,251.53,251.64,1400.0,251.58,251.64,251.53,251.64,1400.0
2024-12-26 11:50:00,251.38,251.61,251.38,251.54,1000.0,251.38,251.61,251.38,251.54,1000.0
2024-12-26 11:55:00,251.65,251.99,251.64,251.86,2958.0,251.65,251.99,251.64,251.86,2958.0
2024-12-26 12:00:00,251.85,252.07,251.85,251.97,1445.0,251.85,252.07,251.85,251.97,1445.0
2024-12-26 12:05:00,251.89,252.06,251.88,251.91,2600.0,251.89,252.06,251.88,251.91,2600.0
2024-12-26 12:10:00,251.88,252.19,251.88,252.19,1748.0,251.88,252.19,251.88,252.19,1748.0
2024-12-26 12:15:00,252.26,252.35,252.1,252.1,600.0,252.26,252.35,252.1,252.1,600.0
2024-12-26 12:20:00,252.02,252.05,251.86,251.98,2918.0,252.02,252.05,251.86,251.98,2918.0
2024-12-26 12:25:00,251.91,251.97,251.69,251.75,1420.0,251.91,251.97,251.69,251.75,1420.0
2024-12-26 12:30:00,251.81,252.0,251.79,252.0,900.0,251.81,252.0,251.79,252.0,900.0
2024-12-26 12:35:00,252.01,252.01,251.76,251.76,700.0,252.01,252.01,251.76,251.76,700.0
2024-12-26 12:40:00,251.72,251.72,251.57,251.57,393.0,251.72,251.72,251.57,251.57,393.0
2024-12-26 12:45:00,251.65,251.65,251.08,251.26,1918.0,251.65,251.65,251.08,251.26,1918.0
2024-12-26 12:50:00,251.29,251.46,251.03,251.46,1000.0,251.29,251.46,251.03,251.46,1000.0
2024-12-26 12:55:00,251.55,251.55,251.11,251.34,1606.0,251.55,251.55,251.11,251.34,1606.0
2024-12-26 13:00:00,251.32,251.55,251.32,251.55,400.0,251.32,251.55,251.32,251.55,400.0
2024-12-26 13:05:00,251.5,251.7,251.48,251.7,947.0,251.5,251.7,251.48,251.7,947.0
2024-12-26 13:10:00,251.64,251.64,251.17,251.23,600.0,251.64,251.64,251.17,251.23,600.0
2024-12-26 13:15:00,251.71,251.75,251.61,251.74,700.0,251.71,251.75,251.61,251.74,700.0
2024-12-26 13:20:00,251.75,251.75,251.45,251.47,1000.0,251.75,251.75,251.45,251.47,1000.0
2024-12-26 13:25:00,251.61,251.68,251.61,251.68,700.0,251.61,251.68,251.61,251.68,700.0
2024-12-26 13:30:00,251.74,251.83,251.46,251.46,600.0,251.74,251.83,251.46,251.46,600.0
2024-12-26 13:35:00,251.58,251.73,251.58,251.63,1000.0,251.58,251.73,251.58,251.63,1000.0
2024-12-26 13:40:00,251.57,251.63,251.33,251.35,1000.0,251.57,251.63,251.33,251.35,1000.0
2024-12-26 13:45:00,251.45,251.72,251.43,251.72,1400.0,251.45,251.72,251.43,251.72,1400.0
2024-12-26 13:50:00,251.7,251.83,251.7,251.83,400.0,251.7,251.83,251.7,251.83,400.0
2024-12-26 13:55:00,251.88,251.88,251.55,251.62,800.0,251.88,251.88,251.55,251.62,800.0
2024-12-26 14:00:00,251.66,251.66,251.41,251.48,1100.0,251.66,251.66,251.41,251.48,1100.0
2024-12-26 14:05:00,251.45,251.57,251.39,251.57,1700.0,251.45,251.57,251.39,251.57,1700.0
2024-12-26 14:10:00,251.55,251.62,251.54,251.62,700.0,251.55,251.62,251.54,251.62,700.0
2024-12-26 14:15:00,251.61,251.61,251.44,251.44,400.0,251.61,251.61,251.44,251.44,400.0
2024-12-26 14:20:00,251.54,251.57,251.53,251.57,800.0,251.54,251.57,251.53,251.57,800.0
2024-12-26 14:25:00,251.63,251.66,251.57,251.64,1200.0,251.63,251.66,251.57,251.64,1200.0
2024-12-26 14:30:00,251.63,251.72,251.58,251.61,1800.0,251.63,251.72,251.58,251.61,1800.0
2024-12-26 14:35:00,251.49,251.74,251.49,251.74,700.0,251.49,251.74,251.49,251.74,700.0
2024-12-26 14:40:00,251.8,251.95,251.8,251.95,800.0,251.8,251.95,251.8,251.95,800.0
2024-12-26 14:45:00,251.92,252.04,251.86,251.87,1200.0,251.92,252.04,251.86,251.87,1200.0
2024-12-26 14:50:00,251.77,251.84,251.74,251.84,500.0,251.77,251.84,251.74,251.84,500.0
2024-12-26 14:55:00,251.83,251.93,251.83,251.88,1250.0,251.83,251.93,251.83,251.88,1250.0
2024-12-26 15:00:00,251.86,251.94,251.78,251.92,2200.0,251.86,251.94,251.78,251.92,2200.0
2024-12-26 15:05:00,252.03,252.04,251.98,252.03,800.0,252.03,252.04,251.98,252.03,800.0
2024-12-26 15:10:00,251.97,251.99,251.62,251.62,1757.0,251.97,251.99,251.62,251.62,1757.0
2024-12-26 15:15:00,251.63,251.8,251.63,251.8,1216.0,251.63,251.8,251.63,251.8,1216.0
2024-12-26 15:20:00,251.89,251.89,251.75,251.79,1726.0,251.89,251.89,251.75,251.79,1726.0
2024-12-26 15:25:00,251.83,251.85,251.8,251.84,1300.0,251.83,251.85,251.8,251.84,1300.0
2024-12-26 15:30:00,251.76,251.87,251.73,251.74,3296.0,251.76,251.87,251.73,251.74,3296.0
2024-12-26 15:35:00,251.72,251.72,251.53,251.55,2280.0,251.72,251.72,251.53,251.55,2280.0
2024-12-26 15:40:00,251.54,251.84,251.54,251.67,3094.0,251.54,251.84,251.54,251.67,3094.0
2024-12-26 15:45:00,251.73,251.97,251.61,251.69,4279.0,251.73,251.97,251.61,251.69,4279.0
2024-12-26 15:50:00,251.67,251.82,251.44,251.49,7979.0,251.67,251.82,251.44,251.49,7979.0
2024-12-26 15:55:00,251.54,251.54,250.93,250.93,8313.0,251.54,251.54,250.93,250.93,8313.0
2024-12-27 09:30:00,249.55,250.07,248.67,248.71,8248.0,249.55,250.07,248.67,248.71,8248.0
2024-12-27 09:35:00,248.87,249.01,248.22,248.55,6725.0,248.87,249.01,248.22,248.55,6725.0
2024-12-27 09:40:00,248.38,248.73,247.57,247.7,2100.0,248.38,248.73,247.57,247.7,2100.0
2024-12-27 09:45:00,247.62,248.73,247.62,248.56,3357.0,247.62,248.73,247.62,248.56,3357.0
2024-12-27 09:50:00,248.38,248.5,248.13,248.16,2300.0,248.38,248.5,248.13,248.16,2300.0
2024-12-27 09:55:00,248.0,248.11,247.43,247.43,8595.0,248.0,248.11,247.43,247.43,8595.0
2024-12-27 10:00:00,247.39,247.61,246.14,246.25,7208.0,247.39,247.61,246.14,246.25,7208.0
2024-12-27 10:05:00,246.11,246.79,245.65,246.6,5826.0,246.11,246.79,245.65,246.6,5826.0
2024-12-27 10:10:00,246.59,246.59,245.62,246.0,7757.0,246.59,246.59,245.62,246.0,7757.0
2024-12-27 10:15:00,246.03,246.03,245.18,245.25,5011.0,246.03,246.03,245.18,245.25,5011.0
2024-12-27 10:20:00,245.32,246.54,245.32,246.23,5954.0,245.32,246.54,245.32,246.23,5954.0
2024-12-27 10:25:00,246.27,246.38,246.06,246.21,1757.0,246.27,246.38,246.06,246.21,1757.0
2024-12-27 10:30:00,246.02,246.13,245.34,245.53,5295.0,246.02,246.13,245.34,245.53,5295.0
2024-12-27 10:35:00,245.53,246.1,245.52,246.1,3689.0,245.53,246.1,245.52,246.1,3689.0
2024-12-27 10:40:00,246.08,246.76,245.86,246.62,2446.0,246.08,246.76,245.86,246.62,2446.0
2024-12-27 10:45:00,247.01,247.01,246.47,246.78,1797.0,247.01,247.01,246.47,246.78,1797.0
2024-12-27 10:50:00,246.79,247.13,246.78,247.07,2528.0,246.79,247.13,246.78,247.07,2528.0
2024-12-27 10:55:00,247.11,247.11,246.76,246.76,1500.0,247.11,247.11,246.76,246.76,1500.0
2024-12-27 11:00:00,246.87,246.87,246.25,246.25,1800.0,246.87,246.87,246.25,246.25,1800.0
2024-12-27 11:05:00,246.3,246.66,246.3,246.64,1500.0,246.3,246.66,246.3,246.64,1500.0
2024-12-27 11:10:00,246.61,246.74,246.41,246.41,1100.0,246.61,246.74,246.41,246.41,1100.0
2024-12-27 11:15:00,246.27,246.47,246.27,246.43,500.0,246.27,246.47,246.27,246.43,500.0
2024-12-27 11:20:00,246.45,246.92,246.39,246.92,5302.0,246.45,246.92,246.39,246.92,5302.0
2024-12-27 11:25:00,247.02,247.62,247.02,247.62,1800.0,247.02,247.62,247.02,247.62,1800.0
2024-12-27 11:30:00,247.68,247.77,247.49,247.55,2351.0,247.68,247.77,247.49,247.55,2351.0
2024-12-27 11:35:00,247.5,247.55,247.36,247.36,905.0,247.5,247.55,247.36,247.36,905.0
2024-12-27 11:40:00,247.5,247.5,246.88,246.88,600.0,247.5,247.5,246.88,246.88,600.0
2024-12-27 11:45:00,246.8,247.11,246.75,247.06,1624.0,246.8,247.11,246.75,247.06,1624.0
2024-12-27 11:50:00,246.8,246.8,246.39,246.39,500.0,246.8,246.8,246.39,246.39,500.0
2024-12-27 11:55:00,246.43,246.55,246.43,246.48,1420.0,246.43,246.55,246.43,246.48,1420.0
2024-12-27 12:00:00,246.61,246.89,246.55,246.55,1657.0,246.61,246.89,246.55,246.55,1657.0
2024-12-27 12:05:00,246.56,246.61,246.32,246.4,2200.0,246.56,246.61,246.32,246.4,2200.0
2024-12-27 12:10:00,246.63,246.65,246.23,246.23,2644.0,246.63,246.65,246.23,246.23,2644.0
2024-12-27 12:15:00,246.27,246.33,246.08,246.08,800.0,246.27,246.33,246.08,246.08,800.0
2024-12-27 12:20:00,246.06,246.22,246.06,246.12,1100.0,246.06,246.22,246.06,246.12,1100.0
2024-12-27 12:25:00,246.23,246.52,246.23,246.23,4952.0,246.23,246.52,246.23,246.23,4952.0
2024-12-27 12:30:00,246.56,246.87,246.56,246.66,4250.0,246.56,246.87,246.56,246.66,4250.0
2024-12-27 12:35:00,246.58,246.58,246.16,246.16,500.0,246.58,246.58,246.16,246.16,500.0
2024-12-27 12:40:00,246.29,246.62,246.29,246.5,1000.0,246.29,246.62,246.29,246.5,1000.0
2024-12-27 12:45:00,246.4,246.4,246.4,246.4,100.0,246.4,246.4,246.4,246.4,100.0
2024-12-27 12:50:00,246.85,246.85,246.85,246.85,100.0,246.85,246.85,246.85,246.85,100.0
2024-12-27 12:55:00,246.84,246.96,246.84,246.96,900.0,246.84,246.96,246.84,246.96,900.0
2024-12-27 13:00:00,246.99,247.19,246.99,247.17,325.0,246.99,247.19,246.99,247.17,325.0
2024-12-27 13:05:00,246.92,246.92,246.75,246.75,400.0,246.92,246.92,246.75,246.75,400.0
2024-12-27 13:10:00,246.95,247.18,246.9,247.18,1100.0,246.95,247.18,246.9,247.18,1100.0
2024-12-27 13:15:00,247.17,247.21,247.1,247.21,500.0,247.17,247.21,247.1,247.21,500.0
2024-12-27 13:20:00,247.1,247.11,247.1,247.1,400.0,247.1,247.11,247.1,247.1,400.0
2024-12-27 13:25:00,247.0,247.0,246.96,246.96,338.0,247.0,247.0,246.96,246.96,338.0
2024-12-27 13:30:00,246.97,247.01,246.97,247.01,200.0,246.97,247.01,246.97,247.01,200.0
2024-12-27 13:35:00,247.38,247.38,247.29,247.29,1417.0,247.38,247.38,247.29,247.29,1417.0
2024-12-27 13:40:00,247.33,247.47,247.33,247.47,500.0,247.33,247.47,247.33,247.47,500.0
2024-12-27 13:45:00,247.51,247.51,247.45,247.45,1700.0,247.51,247.51,247.45,247.45,1700.0
2024-12-27 13:50:00,247.7,248.25,247.61,248.2,2100.0,247.7,248.25,247.61,248.2,2100.0
2024-12-27 13:55:00,248.17,248.26,248.11,248.22,1500.0,248.17,248.26,248.11,248.22,1500.0
2024-12-27 14:00:00,248.12,248.13,248.12,248.13,200.0,248.12,248.13,248.12,248.13,200.0
2024-12-27 14:05:00,248.22,248.4,248.11,248.11,600.0,248.22,248.4,248.11,248.11,600.0
2024-12-27 14:10:00,248.3,248.3,248.24,248.27,300.0,248.3,248.3,248.24,248.27,300.0
2024-12-27 14:15:00,248.25,248.25,248.25,248.25,100.0,248.25,248.25,248.25,248.25,100.0
2024-12-27 14:20:00,248.26,248.26,247.83,247.83,300.0,248.26,248.26,247.83,247.83,300.0
2024-12-27 14:25:00,247.92,247.92,247.82,247.87,1011.0,247.92,247.92,247.82,247.87,1011.0
2024-12-27 14:30:00,247.89,248.21,247.89,248.21,1400.0,247.89,248.21,247.89,248.21,1400.0
2024-12-27 14:35:00,248.34,248.43,248.22,248.22,400.0,248.34,248.43,248.22,248.22,400.0
2024-12-27 14:40:00,248.44,248.55,248.4,248.5,2000.0,248.44,248.55,248.4,248.5,2000.0
2024-12-27 14:45:00,248.54,248.61,248.41,248.47,1600.0,248.54,248.61,248.41,248.47,1600.0
2024-12-27 14:50:00,248.48,248.51,248.41,248.44,2700.0,248.48,248.51,248.41,248.44,2700.0
2024-12-27 14:55:00,248.45,248.89,248.45,248.8,11782.0,248.45,248.89,248.45,248.8,11782.0
2024-12-27 15:00:00,248.76,248.8,248.42,248.56,2577.0,248.76,248.8,248.42,248.56,2577.0
2024-12-27 15:05:00,248.59,248.61,248.19,248.55,2563.0,248.59,248.61,248.19,248.55,2563.0
2024-12-27 15:10:00,248.48,248.51,247.61,247.75,5669.0,248.48,248.51,247.61,247.75,5669.0
2024-12-27 15:15:00,247.78,248.02,247.76,247.87,4563.0,247.78,248.02,247.76,247.87,4563.0
2024-12-27 15:20:00,247.87,247.96,247.69,247.94,4251.0,247.87,247.96,247.69,247.94,4251.0
2024-12-27 15:25:00,247.99,248.07,247.81,248.03,2700.0,247.99,248.07,247.81,248.03,2700.0
2024-12-27 15:30:00,247.91,247.91,247.74,247.84,9714.0,247.91,247.91,247.74,247.84,9714.0
2024-12-27 15:35:00,247.8,247.8,247.61,247.71,9003.0,247.8,247.8,247.61,247.71,9003.0
2024-12-27 15:40:00,247.69,247.82,247.26,247.31,10964.0,247.69,247.82,247.26,247.31,10964.0
2024-12-27 15:45:00,247.45,247.56,247.27,247.52,16528.0,247.45,247.56,247.27,247.52,16528.0
2024-12-27 15:50:00,247.51,248.6,247.51,248.12,29971.0,247.51,248.6,247.51,248.12,29971.0
2024-12-27 15:55:00,248.16,248.44,248.0,248.4,23348.0,248.16,248.44,248.0,248.4,23348.0
2024-12-30 09:30:00,244.46,244.46,242.86,243.11,14154.0,244.46,244.46,242.86,243.11,14154.0
2024-12-30 09:35:00,243.11,243.63,242.8,243.63,12240.0,243.11,243.63,242.8,243.63,12240.0
2024-12-30 09:40:00,243.7,243.92,243.5,243.5,2463.0,243.7,243.92,243.5,243.5,2463.0
2024-12-30 09:45:00,243.64,243.85,243.32,243.74,1200.0,243.64,243.85,243.32,243.74,1200.0
2024-12-30 09:50:00,243.72,244.47,243.66,243.98,2482.0,243.72,244.47,243.66,243.98,2482.0
2024-12-30 09:55:00,244.25,244.64,243.4,243.4,4114.0,244.25,244.64,243.4,243.4,4114.0
2024-12-30 10:00:00,242.95,244.18,242.95,243.85,4715.0,242.95,244.18,242.95,243.85,4715.0
2024-12-30 10:05:00,244.05,244.12,243.8,243.8,4402.0,244.05,244.12,243.8,243.8,4402.0
2024-12-30 10:10:00,243.52,244.56,243.52,244.56,5483.0,243.52,244.56,243.52,244.56,5483.0
2024-12-30 10:15:00,244.45,244.49,243.58,243.9,2116.0,244.45,244.49,243.58,243.9,2116.0
2024-12-30 10:20:00,243.85,243.94,243.22,243.22,5086.0,243.85,243.94,243.22,243.22,5086.0
2024-12-30 10:25:00,243.22,243.32,243.17,243.32,2102.0,243.22,243.32,243.17,243.32,2102.0
2024-12-30 10:30:00,243.35,243.66,243.35,243.66,4449.0,243.35,243.66,243.35,243.66,4449.0
2024-12-30 10:35:00,243.63,244.71,243.54,244.71,7801.0,243.63,244.71,243.54,244.71,7801.0
2024-12-30 10:40:00,244.67,244.8,244.51,244.51,1300.0,244.67,244.8,244.51,244.51,1300.0
2024-12-30 10:45:00,245.04,245.04,244.08,244.15,1868.0,245.04,245.04,244.08,244.15,1868.0
2024-12-30 10:50:00,244.24,244.35,244.07,244.35,700.0,244.24,244.35,244.07,244.35,700.0
2024-12-30 10:55:00,244.55,244.84,244.55,244.8,800.0,244.55,244.84,244.55,244.8,800.0
2024-12-30 11:00:00,244.85,244.9,244.24,244.37,3364.0,244.85,244.9,244.24,244.37,3364.0
2024-12-30 11:05:00,244.4,244.55,244.33,244.47,2557.0,244.4,244.55,244.33,244.47,2557.0
2024-12-30 11:10:00,244.63,244.63,244.38,244.41,979.0,244.63,244.63,244.38,244.41,979.0
2024-12-30 11:15:00,244.37,244.92,244.37,244.84,2222.0,244.37,244.92,244.37,244.84,2222.0
2024-12-30 11:20:00,244.82,244.99,244.41,244.45,2945.0,244.82,244.99,244.41,244.45,2945.0
2024-12-30 11:25:00,244.47,244.47,244.19,244.31,3357.0,244.47,244.47,244.19,244.31,3357.0
2024-12-30 11:30:00,244.66,244.8,244.53,244.8,1461.0,244.66,244.8,244.53,244.8,1461.0
2024-12-30 11:35:00,244.66,244.87,244.6,244.87,3300.0,244.66,244.87,244.6,244.87,3300.0
2024-12-30 11:40:00,244.85,245.28,244.84,245.28,1800.0,244.85,245.28,244.84,245.28,1800.0
2024-12-30 11:45:00,245.22,245.22,244.56,244.57,2108.0,245.22,245.22,244.56,244.57,2108.0
2024-12-30 11:50:00,244.54,244.88,244.54,244.84,1823.0,244.54,244.88,244.54,244.84,1823.0
2024-12-30 11:55:00,244.93,245.13,244.93,245.13,500.0,244.93,245.13,244.93,245.13,500.0
2024-12-30 12:00:00,245.09,245.62,245.09,245.62,1323.0,245.09,245.62,245.09,245.62,1323.0
2024-12-30 12:05:00,245.21,245.44,245.21,245.35,500.0,245.21,245.44,245.21,245.35,500.0
2024-12-30 12:10:00,245.4,245.73,245.4,245.68,2000.0,245.4,245.73,245.4,245.68,2000.0
2024-12-30 12:15:00,245.55,245.69,245.55,245.64,1505.0,245.55,245.69,245.55,245.64,1505.0
2024-12-30 12:20:00,245.74,246.21,245.74,246.21,1100.0,245.74,246.21,245.74,246.21,1100.0
2024-12-30 12:25:00,246.25,246.36,246.11,246.3,3440.0,246.25,246.36,246.11,246.3,3440.0
2024-12-30 12:30:00,246.16,246.37,246.16,246.22,1264.0,246.16,246.37,246.16,246.22,1264.0
2024-12-30 12:35:00,246.33,246.39,246.31,246.34,1021.0,246.33,246.39,246.31,246.34,1021.0
2024-12-30 12:40:00,246.43,246.62,246.31,246.62,1000.0,246.43,246.62,246.31,246.62,1000.0
2024-12-30 12:45:00,246.65,247.17,246.65,247.17,4939.0,246.65,247.17,246.65,247.17,4939.0
2024-12-30 12:50:00,247.1,247.21,246.89,246.89,1867.0,247.1,247.21,246.89,246.89,1867.0
2024-12-30 12:55:00,246.76,246.76,246.37,246.49,800.0,246.76,246.76,246.37,246.49,800.0
2024-12-30 13:00:00,246.99,246.99,246.6,246.6,1167.0,246.99,246.99,246.6,246.6,1167.0
2024-12-30 13:05:00,246.65,246.78,246.47,246.73,1100.0,246.65,246.78,246.47,246.73,1100.0
2024-12-30 13:10:00,246.78,247.2,246.78,247.2,944.0,246.78,247.2,246.78,247.2,944.0
2024-12-30 13:15:00,247.3,247.35,246.98,246.98,1543.0,247.3,247.35,246.98,246.98,1543.0
2024-12-30 13:20:00,246.92,246.99,246.37,246.37,900.0,246.92,246.99,246.37,246.37,900.0
2024-12-30 13:25:00,246.16,246.7,246.14,246.7,1100.0,246.16,246.7,246.14,246.7,1100.0
2024-12-30 13:30:00,246.61,246.91,246.42,246.91,1700.0,246.61,246.91,246.42,246.91,1700.0
2024-12-30 13:35:00,246.83,246.83,246.48,246.65,800.0,246.83,246.83,246.48,246.65,800.0
2024-12-30 13:40:00,246.78,246.86,246.68,246.86,2283.0,246.78,246.86,246.68,246.86,2283.0
2024-12-30 13:45:00,246.79,246.95,246.79,246.95,400.0,246.79,246.95,246.79,246.95,400.0
2024-12-30 13:50:00,246.94,246.94,246.46,246.46,642.0,246.94,246.94,246.46,246.46,642.0
2024-12-30 13:55:00,246.62,246.7,246.57,246.57,1100.0,246.62,246.7,246.57,246.57,1100.0
2024-12-30 14:00:00,246.67,246.72,246.57,246.57,2100.0,246.67,246.72,246.57,246.57,2100.0
2024-12-30 14:05:00,246.71,246.71,246.44,246.49,800.0,246.71,246.71,246.44,246.49,800.0
2024-12-30 14:10:00,246.59,246.59,245.98,246.21,1237.0,246.59,246.59,245.98,246.21,1237.0
2024-12-30 14:15:00,246.16,246.32,246.05,246.05,900.0,246.16,246.32,246.05,246.05,900.0
2024-12-30 14:20:00,246.03,246.06,245.87,246.03,1658.0,246.03,246.06,245.87,246.03,1658.0
2024-12-30 14:25:00,246.12,246.26,246.09,246.12,1886.0,246.12,246.26,246.09,246.12,1886.0
2024-12-30 14:30:00,246.02,246.42,246.02,246.17,1667.0,246.02,246.42,246.02,246.17,1667.0
2024-12-30 14:35:00,246.23,246.23,245.99,246.09,1100.0,246.23,246.23,245.99,246.09,1100.0
2024-12-30 14:40:00,246.15,246.24,246.15,246.19,300.0,246.15,246.24,246.15,246.19,300.0
2024-12-30 14:45:00,246.19,246.23,246.12,246.12,1100.0,246.19,246.23,246.12,246.12,1100.0
2024-12-30 14:50:00,246.09,246.25,246.09,246.24,1500.0,246.09,246.25,246.09,246.24,1500.0
2024-12-30 14:55:00,246.27,246.37,246.26,246.35,700.0,246.27,246.37,246.26,246.35,700.0
2024-12-30 15:00:00,246.18,246.18,246.18,246.18,100.0,246.18,246.18,246.18,246.18,100.0
2024-12-30 15:05:00,246.05,246.05,245.82,245.95,3467.0,246.05,246.05,245.82,245.95,3467.0
2024-12-30 15:10:00,245.95,245.97,245.65,245.95,3150.0,245.95,245.97,245.65,245.95,3150.0
2024-12-30 15:15:00,245.88,246.11,245.88,246.06,2300.0,245.88,246.11,245.88,246.06,2300.0
2024-12-30 15:20:00,246.06,246.09,245.81,245.81,800.0,246.06,246.09,245.81,245.81,800.0
2024-12-30 15:25:00,245.73,245.77,245.17,245.21,900.0,245.73,245.77,245.17,245.21,900.0
2024-12-30 15:30:00,245.3,245.3,245.15,245.15,767.0,245.3,245.3,245.15,245.15,767.0
2024-12-30 15:35:00,245.06,245.18,245.0,245.02,1900.0,245.06,245.18,245.0,245.02,1900.0
2024-12-30 15:40:00,245.05,245.33,245.02,245.1,2164.0,245.05,245.33,245.02,245.1,2164.0
2024-12-30 15:45:00,245.17,245.23,244.97,245.09,7266.0,245.17,245.23,244.97,245.09,7266.0
2024-12-30 15:50:00,245.09,245.74,245.05,245.41,7713.0,245.09,245.74,245.05,245.41,7713.0
2024-12-30 15:55:00,245.46,245.58,244.68,244.71,17261.0,245.46,245.58,244.68,244.71,17261.0
2024-12-31 09:30:00,245.34,245.93,244.54,245.67,3962.0,245.34,245.93,244.54,245.67,3962.0
2024-12-31 09:35:00,245.95,245.95,244.5,244.57,1646.0,245.95,245.95,244.5,244.57,1646.0
2024-12-31 09:40:00,244.6,245.18,244.6,245.15,1857.0,244.6,245.18,244.6,245.15,1857.0
2024-12-31 09:45:00,245.29,245.94,245.29,245.9,4745.0,245.29,245.94,245.29,245.9,4745.0
2024-12-31 09:50:00,245.75,245.75,244.52,244.78,3360.0,245.75,245.75,244.52,244.78,3360.0
2024-12-31 09:55:00,244.8,244.87,244.59,244.69,2066.0,244.8,244.87,244.59,244.69,2066.0
2024-12-31 10:00:00,244.63,244.89,244.5,244.57,1535.0,244.63,244.89,244.5,244.57,1535.0
2024-12-31 10:05:00,244.46,244.46,244.46,244.46,100.0,244.46,244.46,244.46,244.46,100.0
2024-12-31 10:10:00,243.54,243.99,243.32,243.94,4292.0,243.54,243.99,243.32,243.94,4292.0
2024-12-31 10:15:00,244.0,244.51,243.9,244.51,1300.0,244.0,244.51,243.9,244.51,1300.0
2024-12-31 10:20:00,244.61,244.61,244.44,244.56,1241.0,244.61,244.61,244.44,244.56,1241.0
2024-12-31 10:25:00,245.07,245.56,244.82,244.88,9057.0,245.07,245.56,244.82,244.88,9057.0
2024-12-31 10:30:00,244.91,245.18,244.47,244.47,1348.0,244.91,245.18,244.47,244.47,1348.0
2024-12-31 10:35:00,244.89,244.89,244.68,244.83,400.0,244.89,244.89,244.68,244.83,400.0
2024-12-31 10:40:00,244.68,244.68,244.52,244.52,300.0,244.68,244.68,244.52,244.52,300.0
2024-12-31 10:45:00,244.47,244.82,244.39,244.82,4056.0,244.47,244.82,244.39,244.82,4056.0
2024-12-31 10:50:00,244.45,244.45,244.45,244.45,100.0,244.45,244.45,244.45,244.45,100.0
2024-12-31 10:55:00,244.82,244.82,244.43,244.43,957.0,244.82,244.82,244.43,244.43,957.0
2024-12-31 11:00:00,244.5,244.5,243.74,243.78,1900.0,244.5,244.5,243.74,243.78,1900.0
2024-12-31 11:05:00,243.67,244.01,243.67,243.98,1530.0,243.67,244.01,243.67,243.98,1530.0
2024-12-31 11:10:00,244.09,244.09,243.7,243.9,900.0,244.09,244.09,243.7,243.9,900.0
2024-12-31 11:15:00,243.69,243.77,243.69,243.77,200.0,243.69,243.77,243.69,243.77,200.0
2024-12-31 11:20:00,243.25,243.49,243.08,243.26,5137.0,243.25,243.49,243.08,243.26,5137.0
2024-12-31 11:25:00,243.27,243.46,243.27,243.32,1300.0,243.27,243.46,243.27,243.32,1300.0
2024-12-31 11:30:00,243.06,243.16,243.0,243.11,1050.0,243.06,243.16,243.0,243.11,1050.0
2024-12-31 11:35:00,243.19,243.35,243.18,243.18,1100.0,243.19,243.35,243.18,243.18,1100.0
2024-12-31 11:40:00,243.15,243.31,243.11,243.31,2300.0,243.15,243.31,243.11,243.31,2300.0
2024-12-31 11:45:00,243.82,243.82,243.81,243.81,200.0,243.82,243.82,243.81,243.81,200.0
2024-12-31 11:50:00,244.19,244.24,243.77,243.87,12398.0,244.19,244.24,243.77,243.87,12398.0
2024-12-31 11:55:00,243.7,243.71,243.58,243.69,1400.0,243.7,243.71,243.58,243.69,1400.0
2024-12-31 12:00:00,243.55,243.89,243.35,243.81,18073.0,243.55,243.89,243.35,243.81,18073.0
2024-12-31 12:05:00,243.79,243.93,243.62,243.93,9450.0,243.79,243.93,243.62,243.93,9450.0
2024-12-31 12:10:00,243.62,243.62,243.31,243.42,2996.0,243.62,243.62,243.31,243.42,2996.0
2024-12-31 12:15:00,243.43,243.53,243.35,243.49,500.0,243.43,243.53,243.35,243.49,500.0
2024-12-31 12:20:00,243.36,243.37,242.81,242.81,7886.0,243.36,243.37,242.81,242.81,7886.0
2024-12-31 12:25:00,242.74,242.92,242.37,242.37,3543.0,242.74,242.92,242.37,242.37,3543.0
2024-12-31 12:30:00,242.44,242.45,242.2,242.38,4035.0,242.44,242.45,242.2,242.38,4035.0
2024-12-31 12:35:00,242.33,242.33,241.89,241.9,3387.0,242.33,242.33,241.89,241.9,3387.0
2024-12-31 12:40:00,241.92,242.22,241.81,242.22,2363.0,241.92,242.22,241.81,242.22,2363.0
2024-12-31 12:45:00,242.12,242.19,242.12,242.19,200.0,242.12,242.19,242.12,242.19,200.0
2024-12-31 12:50:00,242.15,242.64,242.15,242.63,1843.0,242.15,242.64,242.15,242.63,1843.0
2024-12-31 12:55:00,242.87,243.47,242.87,243.47,640.0,242.87,243.47,242.87,243.47,640.0
2024-12-31 13:00:00,243.31,243.52,243.14,243.36,5485.0,243.31,243.52,243.14,243.36,5485.0
2024-12-31 13:05:00,243.37,243.68,243.34,243.41,1515.0,243.37,243.68,243.34,243.41,1515.0
2024-12-31 13:10:00,243.39,243.42,243.04,243.1,1700.0,243.39,243.42,243.04,243.1,1700.0
2024-12-31 13:15:00,243.1,243.36,243.05,243.05,800.0,243.1,243.36,243.05,243.05,800.0
2024-12-31 13:20:00,242.92,242.92,242.18,242.23,3850.0,242.92,242.92,242.18,242.23,3850.0
2024-12-31 13:25:00,242.23,242.23,242.12,242.12,800.0,242.23,242.23,242.12,242.12,800.0
2024-12-31 13:30:00,242.15,242.25,242.15,242.25,600.0,242.15,242.25,242.15,242.25,600.0
2024-12-31 13:35:00,241.74,241.83,241.71,241.83,300.0,241.74,241.83,241.71,241.83,300.0
2024-12-31 13:40:00,242.01,242.05,241.89,242.05,900.0,242.01,242.05,241.89,242.05,900.0
2024-12-31 13:45:00,241.97,242.06,241.97,242.06,200.0,241.97,242.06,241.97,242.06,200.0
2024-12-31 13:50:00,242.2,242.2,242.08,242.08,400.0,242.2,242.2,242.08,242.08,400.0
2024-12-31 13:55:00,241.92,241.97,241.92,241.97,400.0,241.92,241.97,241.92,241.97,400.0
2024-12-31 14:00:00,241.99,241.99,241.53,241.69,750.0,241.99,241.99,241.53,241.69,750.0
2024-12-31 14:05:00,242.01,242.07,242.0,242.07,900.0,242.01,242.07,242.0,242.07,900.0
2024-12-31 14:10:00,242.6,242.6,242.48,242.58,700.0,242.6,242.6,242.48,242.58,700.0
2024-12-31 14:15:00,242.5,242.5,241.91,241.91,1922.0,242.5,242.5,241.91,241.91,1922.0
2024-12-31 14:20:00,242.0,242.0,241.65,241.75,1000.0,242.0,242.0,241.65,241.75,1000.0
2024-12-31 14:25:00,241.72,241.8,241.65,241.69,1089.0,241.72,241.8,241.65,241.69,1089.0
2024-12-31 14:30:00,241.56,241.6,241.53,241.56,600.0,241.56,241.6,241.53,241.56,600.0
2024-12-31 14:35:00,241.56,241.82,241.56,241.82,867.0,241.56,241.82,241.56,241.82,867.0
2024-12-31 14:40:00,241.68,241.73,241.4,241.73,6165.0,241.68,241.73,241.4,241.73,6165.0
2024-12-31 14:45:00,241.8,242.01,241.8,242.01,300.0,241.8,242.01,241.8,242.01,300.0
2024-12-31 14:50:00,241.93,242.5,241.93,242.25,900.0,241.93,242.5,241.93,242.25,900.0
2024-12-31 14:55:00,242.28,242.63,242.28,242.61,1000.0,242.28,242.63,242.28,242.61,1000.0
2024-12-31 15:00:00,242.58,242.66,242.55,242.57,1100.0,242.58,242.66,242.55,242.57,1100.0
2024-12-31 15:05:00,242.62,242.98,242.62,242.75,1794.0,242.62,242.98,242.62,242.75,1794.0
2024-12-31 15:10:00,242.77,242.77,242.1,242.24,2003.0,242.77,242.77,242.1,242.24,2003.0
2024-12-31 15:15:00,242.25,242.62,242.11,242.59,1265.0,242.25,242.62,242.11,242.59,1265.0
2024-12-31 15:20:00,242.62,243.08,242.62,243.08,951.0,242.62,243.08,242.62,243.08,951.0
2024-12-31 15:25:00,242.75,243.54,242.74,243.53,26395.0,242.75,243.54,242.74,243.53,26395.0
2024-12-31 15:30:00,243.51,243.6,242.99,243.07,7766.0,243.51,243.6,242.99,243.07,7766.0
2024-12-31 15:35:00,243.22,243.28,242.74,242.77,2000.0,243.22,243.28,242.74,242.77,2000.0
2024-12-31 15:40:00,242.77,243.07,242.68,243.02,2381.0,242.77,243.07,242.68,243.02,2381.0
2024-12-31 15:45:00,242.77,243.13,242.56,243.13,12055.0,242.77,243.13,242.56,243.13,12055.0
2024-12-31 15:50:00,243.04,243.04,242.16,242.16,23896.0,243.04,243.04,242.16,242.16,23896.0
2024-12-31 15:55:00,242.18,242.41,242.06,242.28,16409.0,242.18,242.41,242.06,242.28,16409.0
2025-01-02 09:30:00,244.54,246.03,244.24,245.38,17673.0,244.54,246.03,244.24,245.38,17673.0
2025-01-02 09:35:00,244.83,244.97,243.67,243.67,10546.0,244.83,244.97,243.67,243.67,10546.0
2025-01-02 09:40:00,243.73,244.65,243.73,244.38,2914.0,243.73,244.65,243.73,244.38,2914.0
2025-01-02 09:45:00,244.58,245.94,244.58,245.94,2102.0,244.58,245.94,244.58,245.94,2102.0
2025-01-02 09:50:00,246.27,247.55,246.17,247.55,15673.0,246.27,247.55,246.17,247.55,15673.0
2025-01-02 09:55:00,247.5,247.7,246.86,246.99,6165.0,247.5,247.7,246.86,246.99,6165.0
2025-01-02 10:00:00,247.37,247.38,246.64,247.06,7736.0,247.37,247.38,246.64,247.06,7736.0
2025-01-02 10:05:00,247.12,247.34,246.89,247.2,3585.0,247.12,247.34,246.89,247.2,3585.0
2025-01-02 10:10:00,246.93,247.52,246.93,247.29,2050.0,246.93,247.52,246.93,247.29,2050.0
2025-01-02 10:15:00,247.15,247.45,246.56,246.56,2099.0,247.15,247.45,246.56,246.56,2099.0
2025-01-02 10:20:00,246.59,246.65,245.3,245.39,3121.0,246.59,246.65,245.3,245.39,3121.0
2025-01-02 10:25:00,245.29,245.89,245.29,245.41,4173.0,245.29,245.89,245.29,245.41,4173.0
2025-01-02 10:30:00,245.45,245.74,244.76,245.46,3614.0,245.45,245.74,244.76,245.46,3614.0
2025-01-02 10:35:00,245.24,246.09,245.06,245.48,4318.0,245.24,246.09,245.06,245.48,4318.0
2025-01-02 10:40:00,245.49,245.73,245.16,245.3,2682.0,245.49,245.73,245.16,245.3,2682.0
2025-01-02 10:45:00,245.19,246.24,245.11,246.24,4582.0,245.19,246.24,245.11,246.24,4582.0
2025-01-02 10:50:00,246.11,246.85,246.07,246.59,5809.0,246.11,246.85,246.07,246.59,5809.0
2025-01-02 10:55:00,246.46,246.47,245.95,245.95,548.0,246.46,246.47,245.95,245.95,548.0
2025-01-02 11:00:00,246.05,246.18,244.96,245.02,1460.0,246.05,246.18,244.96,245.02,1460.0
2025-01-02 11:05:00,245.22,245.5,245.2,245.46,2300.0,245.22,245.5,245.2,245.46,2300.0
2025-01-02 11:10:00,245.23,245.9,245.23,245.7,4857.0,245.23,245.9,245.23,245.7,4857.0
2025-01-02 11:15:00,245.61,245.92,245.58,245.92,500.0,245.61,245.92,245.58,245.92,500.0
2025-01-02 11:20:00,245.63,246.31,245.51,246.25,1657.0,245.63,246.31,245.51,246.25,1657.0
2025-01-02 11:25:00,246.21,246.42,246.11,246.42,800.0,246.21,246.42,246.11,246.42,800.0
2025-01-02 11:30:00,246.14,246.24,245.88,246.24,1500.0,246.14,246.24,245.88,246.24,1500.0
2025-01-02 11:35:00,246.48,246.49,246.19,246.19,3400.0,246.48,246.49,246.19,246.19,3400.0
2025-01-02 11:40:00,246.33,246.33,246.25,246.25,200.0,246.33,246.33,246.25,246.25,200.0
2025-01-02 11:45:00,246.3,247.0,246.3,247.0,500.0,246.3,247.0,246.3,247.0,500.0
2025-01-02 11:50:00,246.98,247.35,246.55,246.55,2657.0,246.98,247.35,246.55,246.55,2657.0
2025-01-02 11:55:00,246.84,247.0,246.77,246.85,1062.0,246.84,247.0,246.77,246.85,1062.0
2025-01-02 12:00:00,246.87,247.14,246.65,247.14,1791.0,246.87,247.14,246.65,247.14,1791.0
2025-01-02 12:05:00,247.04,247.04,246.32,246.32,500.0,247.04,247.04,246.32,246.32,500.0
2025-01-02 12:10:00,246.74,246.88,246.74,246.88,300.0,246.74,246.88,246.74,246.88,300.0
2025-01-02 12:15:00,246.9,246.93,246.49,246.63,2155.0,246.9,246.93,246.49,246.63,2155.0
2025-01-02 12:20:00,246.32,246.48,246.29,246.48,600.0,246.32,246.48,246.29,246.48,600.0
2025-01-02 12:25:00,245.82,245.82,244.62,244.63,3799.0,245.82,245.82,244.62,244.63,3799.0
2025-01-02 12:30:00,244.49,244.49,243.88,243.93,4062.0,244.49,244.49,243.88,243.93,4062.0
2025-01-02 12:35:00,243.95,243.98,243.17,243.46,1400.0,243.95,243.98,243.17,243.46,1400.0
2025-01-02 12:40:00,243.33,243.67,243.16,243.34,3993.0,243.33,243.67,243.16,243.34,3993.0
2025-01-02 12:45:00,243.27,243.32,242.66,242.69,3519.0,243.27,243.32,242.66,242.69,3519.0
2025-01-02 12:50:00,242.59,243.58,242.34,243.43,5883.0,242.59,243.58,242.34,243.43,5883.0
2025-01-02 12:55:00,243.49,243.84,243.39,243.84,1620.0,243.49,243.84,243.39,243.84,1620.0
2025-01-02 13:00:00,243.58,243.6,242.45,242.72,10137.0,243.58,243.6,242.45,242.72,10137.0
2025-01-02 13:05:00,242.64,243.82,242.59,243.82,2900.0,242.64,243.82,242.59,243.82,2900.0
2025-01-02 13:10:00,243.28,243.44,243.09,243.09,1000.0,243.28,243.44,243.09,243.09,1000.0
2025-01-02 13:15:00,242.81,243.27,242.69,243.11,1400.0,242.81,243.27,242.69,243.11,1400.0
2025-01-02 13:20:00,243.17,243.55,243.03,243.26,1700.0,243.17,243.55,243.03,243.26,1700.0
2025-01-02 13:25:00,243.28,243.34,243.05,243.34,1500.0,243.28,243.34,243.05,243.34,1500.0
2025-01-02 13:30:00,243.05,243.05,242.41,242.47,4300.0,243.05,243.05,242.41,242.47,4300.0
2025-01-02 13:35:00,242.55,243.06,242.47,242.64,3100.0,242.55,243.06,242.47,242.64,3100.0
2025-01-02 13:40:00,242.51,243.17,242.45,243.14,8236.0,242.51,243.17,242.45,243.14,8236.0
2025-01-02 13:45:00,243.01,243.12,242.55,242.59,1600.0,243.01,243.12,242.55,242.59,1600.0
2025-01-02 13:50:00,242.78,242.78,242.26,242.31,1700.0,242.78,242.78,242.26,242.31,1700.0
2025-01-02 13:55:00,242.66,243.1,242.66,243.01,5600.0,242.66,243.1,242.66,243.01,5600.0
2025-01-02 14:00:00,242.83,243.16,242.79,243.16,400.0,242.83,243.16,242.79,243.16,400.0
2025-01-02 14:05:00,243.22,243.57,243.15,243.17,900.0,243.22,243.57,243.15,243.17,900.0
2025-01-02 14:10:00,243.25,243.47,243.23,243.32,900.0,243.25,243.47,243.23,243.32,900.0
2025-01-02 14:15:00,243.27,243.41,243.23,243.23,428.0,243.27,243.41,243.23,243.23,428.0
2025-01-02 14:20:00,243.47,243.94,243.47,243.94,800.0,243.47,243.94,243.47,243.94,800.0
2025-01-02 14:25:00,243.88,244.1,243.77,244.02,1883.0,243.88,244.1,243.77,244.02,1883.0
2025-01-02 14:30:00,244.02,244.02,243.63,243.69,4197.0,244.02,244.02,243.63,243.69,4197.0
2025-01-02 14:35:00,243.69,243.69,243.34,243.59,1257.0,243.69,243.69,243.34,243.59,1257.0
2025-01-02 14:40:00,243.56,243.76,243.56,243.64,700.0,243.56,243.76,243.56,243.64,700.0
2025-01-02 14:45:00,243.53,244.28,243.33,244.08,5939.0,243.53,244.28,243.33,244.08,5939.0
2025-01-02 14:50:00,244.05,244.47,244.05,244.18,5158.0,244.05,244.47,244.05,244.18,5158.0
2025-01-02 14:55:00,244.14,244.14,243.44,243.45,1157.0,244.14,244.14,243.44,243.45,1157.0
2025-01-02 15:00:00,243.69,244.16,243.59,244.16,2065.0,243.69,244.16,243.59,244.16,2065.0
2025-01-02 15:05:00,244.09,244.41,244.09,244.41,1500.0,244.09,244.41,244.09,244.41,1500.0
2025-01-02 15:10:00,244.43,244.92,244.34,244.76,2129.0,244.43,244.92,244.34,244.76,2129.0
2025-01-02 15:15:00,244.64,244.69,244.52,244.69,1300.0,244.64,244.69,244.52,244.69,1300.0
2025-01-02 15:20:00,244.75,244.9,244.46,244.88,3540.0,244.75,244.9,244.46,244.88,3540.0
2025-01-02 15:25:00,244.82,245.01,244.82,244.94,508.0,244.82,245.01,244.82,244.94,508.0
2025-01-02 15:30:00,244.78,245.32,244.67,244.76,4330.0,244.78,245.32,244.67,244.76,4330.0
2025-01-02 15:35:00,244.52,244.52,244.25,244.25,1800.0,244.52,244.52,244.25,244.25,1800.0
2025-01-02 15:40:00,244.39,244.54,244.28,244.29,4721.0,244.39,244.54,244.28,244.29,4721.0
2025-01-02 15:45:00,244.29,244.85,244.29,244.78,6533.0,244.29,244.85,244.29,244.78,6533.0
2025-01-02 15:50:00,244.78,245.18,244.72,244.96,12491.0,244.78,245.18,244.72,244.96,12491.0
2025-01-02 15:55:00,244.83,244.96,244.51,244.83,35020.0,244.83,244.96,244.51,244.83,35020.0
2025-01-03 09:30:00,247.0,248.16,246.68,247.97,6466.0,247.0,248.16,246.68,247.97,6466.0
2025-01-03 09:35:00,248.04,248.76,247.53,248.76,12236.0,248.04,248.76,247.53,248.76,12236.0
2025-01-03 09:40:00,248.7,249.2,248.63,249.19,14057.0,248.7,249.2,248.63,249.19,14057.0
2025-01-03 09:45:00,249.12,249.28,248.22,248.49,10095.0,249.12,249.28,248.22,248.49,10095.0
2025-01-03 09:50:00,248.65,249.0,248.26,248.71,32456.0,248.65,249.0,248.26,248.71,32456.0
2025-01-03 09:55:00,248.69,249.47,248.67,249.39,13775.0,248.69,249.47,248.67,249.39,13775.0
2025-01-03 10:00:00,249.41,249.47,248.75,249.47,11943.0,249.41,249.47,248.75,249.47,11943.0
2025-01-03 10:05:00,249.62,249.89,249.29,249.52,8165.0,249.62,249.89,249.29,249.52,8165.0
2025-01-03 10:10:00,249.44,249.73,248.57,248.74,13557.0,249.44,249.73,248.57,248.74,13557.0
2025-01-03 10:15:00,248.55,248.76,247.7,248.16,9026.0,248.55,248.76,247.7,248.16,9026.0
2025-01-03 10:20:00,248.26,248.26,247.49,248.18,3703.0,248.26,248.26,247.49,248.18,3703.0
2025-01-03 10:25:00,248.21,248.38,248.03,248.38,2400.0,248.21,248.38,248.03,248.38,2400.0
2025-01-03 10:30:00,248.3,248.4,248.1,248.4,757.0,248.3,248.4,248.1,248.4,757.0
2025-01-03 10:35:00,248.6,249.2,248.53,248.82,15224.0,248.6,249.2,248.53,248.82,15224.0
2025-01-03 10:40:00,248.96,249.58,248.88,249.34,2577.0,248.96,249.58,248.88,249.34,2577.0
2025-01-03 10:45:00,249.28,249.38,249.0,249.14,2481.0,249.28,249.38,249.0,249.14,2481.0
2025-01-03 10:50:00,249.0,249.26,248.89,248.89,2030.0,249.0,249.26,248.89,248.89,2030.0
2025-01-03 10:55:00,248.88,249.32,248.88,249.26,1319.0,248.88,249.32,248.88,249.26,1319.0
2025-01-03 11:00:00,249.21,249.72,249.04,249.58,9921.0,249.21,249.72,249.04,249.58,9921.0
2025-01-03 11:05:00,249.67,249.67,249.04,249.09,3212.0,249.67,249.67,249.04,249.09,3212.0
2025-01-03 11:10:00,249.03,249.22,248.95,249.22,1600.0,249.03,249.22,248.95,249.22,1600.0
2025-01-03 11:15:00,249.38,249.38,249.2,249.33,1600.0,249.38,249.38,249.2,249.33,1600.0
2025-01-03 11:20:00,249.31,249.56,249.31,249.49,1400.0,249.31,249.56,249.31,249.49,1400.0
2025-01-03 11:25:00,249.55,249.77,249.55,249.73,4125.0,249.55,249.77,249.55,249.73,4125.0
2025-01-03 11:30:00,249.89,250.01,249.68,249.84,5993.0,249.89,250.01,249.68,249.84,5993.0
2025-01-03 11:35:00,249.95,250.16,249.79,250.02,5293.0,249.95,250.16,249.79,250.02,5293.0
2025-01-03 11:40:00,250.03,250.47,250.02,250.47,1595.0,250.03,250.47,250.02,250.47,1595.0
2025-01-03 11:45:00,250.36,250.51,250.31,250.51,800.0,250.36,250.51,250.31,250.51,800.0
2025-01-03 11:50:00,250.58,250.68,250.49,250.63,2011.0,250.58,250.68,250.49,250.63,2011.0
2025-01-03 11:55:00,250.85,250.85,250.56,250.67,1900.0,250.85,250.85,250.56,250.67,1900.0
2025-01-03 12:00:00,250.78,250.78,250.66,250.66,600.0,250.78,250.78,250.66,250.66,600.0
2025-01-03 12:05:00,250.86,250.86,250.69,250.69,300.0,250.86,250.86,250.69,250.69,300.0
2025-01-03 12:10:00,250.82,250.82,250.52,250.52,200.0,250.82,250.82,250.52,250.52,200.0
2025-01-03 12:15:00,250.49,250.77,250.49,250.58,1100.0,250.49,250.77,250.49,250.58,1100.0
2025-01-03 12:20:00,250.48,250.53,250.31,250.47,4266.0,250.48,250.53,250.31,250.47,4266.0
2025-01-03 12:25:00,250.6,250.68,250.26,250.26,3752.0,250.6,250.68,250.26,250.26,3752.0
2025-01-03 12:30:00,250.37,250.37,250.37,250.37,100.0,250.37,250.37,250.37,250.37,100.0
2025-01-03 12:35:00,250.35,250.35,250.35,250.35,100.0,250.35,250.35,250.35,250.35,100.0
2025-01-03 12:40:00,250.52,250.55,250.52,250.53,400.0,250.52,250.55,250.52,250.53,400.0
2025-01-03 12:45:00,250.43,250.48,250.43,250.48,300.0,250.43,250.48,250.43,250.48,300.0
2025-01-03 12:50:00,250.64,250.68,250.64,250.65,1215.0,250.64,250.68,250.64,250.65,1215.0
2025-01-03 12:55:00,250.74,250.77,250.74,250.74,900.0,250.74,250.77,250.74,250.74,900.0
2025-01-03 13:00:00,250.62,250.69,250.62,250.66,600.0,250.62,250.69,250.62,250.66,600.0
2025-01-03 13:05:00,250.65,251.05,250.65,251.05,850.0,250.65,251.05,250.65,251.05,850.0
2025-01-03 13:10:00,251.0,251.01,250.85,250.85,1170.0,251.0,251.01,250.85,250.85,1170.0
2025-01-03 13:15:00,250.87,250.87,250.87,250.87,200.0,250.87,250.87,250.87,250.87,200.0
2025-01-03 13:20:00,250.98,250.98,250.86,250.86,2131.0,250.98,250.98,250.86,250.86,2131.0
2025-01-03 13:25:00,251.17,251.3,251.17,251.3,475.0,251.17,251.3,251.17,251.3,475.0
2025-01-03 13:30:00,251.39,251.63,251.33,251.33,2957.0,251.39,251.63,251.33,251.33,2957.0
2025-01-03 13:35:00,251.69,251.76,251.69,251.76,300.0,251.69,251.76,251.69,251.76,300.0
2025-01-03 13:40:00,251.8,251.82,251.68,251.68,1859.0,251.8,251.82,251.68,251.68,1859.0
2025-01-03 13:45:00,251.74,251.75,251.7,251.75,401.0,251.74,251.75,251.7,251.75,401.0
2025-01-03 13:50:00,251.48,251.88,251.43,251.88,3211.0,251.48,251.88,251.43,251.88,3211.0
2025-01-03 13:55:00,251.88,251.94,251.56,251.72,5685.0,251.88,251.94,251.56,251.72,5685.0
2025-01-03 14:00:00,251.62,251.81,251.6,251.81,3361.0,251.62,251.81,251.6,251.81,3361.0
2025-01-03 14:05:00,251.8,252.17,251.78,251.99,8985.0,251.8,252.17,251.78,251.99,8985.0
2025-01-03 14:10:00,252.04,252.23,252.04,252.1,1400.0,252.04,252.23,252.04,252.1,1400.0
2025-01-03 14:15:00,252.08,252.17,251.98,252.17,1400.0,252.08,252.17,251.98,252.17,1400.0
2025-01-03 14:20:00,252.22,252.25,252.04,252.04,2200.0,252.22,252.25,252.04,252.04,2200.0
2025-01-03 14:25:00,252.01,252.02,251.92,252.02,1300.0,252.01,252.02,251.92,252.02,1300.0
2025-01-03 14:30:00,251.96,251.96,251.84,251.96,3137.0,251.96,251.96,251.84,251.96,3137.0
2025-01-03 14:35:00,251.97,252.31,251.97,252.26,3750.0,251.97,252.31,251.97,252.26,3750.0
2025-01-03 14:40:00,252.21,252.24,252.14,252.16,2612.0,252.21,252.24,252.14,252.16,2612.0
2025-01-03 14:45:00,252.03,252.15,252.02,252.1,4881.0,252.03,252.15,252.02,252.1,4881.0
2025-01-03 14:50:00,252.12,252.12,251.9,252.03,5257.0,252.12,252.12,251.9,252.03,5257.0
2025-01-03 14:55:00,251.95,252.11,251.95,251.97,3573.0,251.95,252.11,251.95,251.97,3573.0
2025-01-03 15:00:00,251.96,251.96,251.67,251.79,2900.0,251.96,251.96,251.67,251.79,2900.0
2025-01-03 15:05:00,251.69,251.92,251.69,251.92,1585.0,251.69,251.92,251.69,251.92,1585.0
2025-01-03 15:10:00,251.88,251.9,251.7,251.88,1100.0,251.88,251.9,251.7,251.88,1100.0
2025-01-03 15:15:00,251.95,251.98,251.88,251.89,1600.0,251.95,251.98,251.88,251.89,1600.0
2025-01-03 15:20:00,251.78,251.93,251.76,251.76,1300.0,251.78,251.93,251.76,251.76,1300.0
2025-01-03 15:25:00,251.76,252.01,251.74,252.01,2700.0,251.76,252.01,251.74,252.01,2700.0
2025-01-03 15:30:00,251.87,251.9,251.63,251.71,12713.0,251.87,251.9,251.63,251.71,12713.0
2025-01-03 15:35:00,251.74,252.0,251.74,251.96,3556.0,251.74,252.0,251.74,251.96,3556.0
2025-01-03 15:40:00,251.96,251.98,251.76,251.82,5630.0,251.96,251.98,251.76,251.82,5630.0
2025-01-03 15:45:00,251.8,252.0,251.56,251.56,7335.0,251.8,252.0,251.56,251.56,7335.0
2025-01-03 15:50:00,251.32,251.74,251.2,251.57,28613.0,251.32,251.74,251.2,251.57,28613.0
2025-01-03 15:55:00,251.56,252.01,251.5,251.78,27831.0,251.56,252.01,251.5,251.78,27831.0
2025-01-06 09:30:00,258.67,260.65,258.62,260.27,45635.0,258.67,260.65,258.62,260.27,45635.0
2025-01-06 09:35:00,260.47,261.14,260.11,260.83,16607.0,260.47,261.14,260.11,260.83,16607.0
2025-01-06 09:40:00,261.12,261.57,260.37,260.47,29316.0,261.12,261.57,260.37,260.47,29316.0
2025-01-06 09:45:00,260.93,261.58,260.87,261.54,27109.0,260.93,261.58,260.87,261.54,27109.0
2025-01-06 09:50:00,261.66,261.96,261.3,261.81,72109.0,261.66,261.96,261.3,261.81,72109.0
2025-01-06 09:55:00,261.84,262.04,261.39,262.04,13207.0,261.84,262.04,261.39,262.04,13207.0
2025-01-06 10:00:00,262.19,262.59,261.75,261.93,17454.0,262.19,262.59,261.75,261.93,17454.0
2025-01-06 10:05:00,262.15,262.16,261.57,262.07,27418.0,262.15,262.16,261.57,262.07,27418.0
2025-01-06 10:10:00,262.14,262.68,261.52,262.65,19008.0,262.14,262.68,261.52,262.65,19008.0
2025-01-06 10:15:00,262.66,262.71,262.27,262.57,6861.0,262.66,262.71,262.27,262.57,6861.0
2025-01-06 10:20:00,262.38,262.88,262.35,262.75,6725.0,262.38,262.88,262.35,262.75,6725.0
2025-01-06 10:25:00,262.74,263.28,262.71,263.27,8749.0,262.74,263.28,262.71,263.27,8749.0
2025-01-06 10:30:00,263.26,263.27,262.79,262.81,7108.0,263.26,263.27,262.79,262.81,7108.0
2025-01-06 10:35:00,262.64,262.68,262.08,262.15,6535.0,262.64,262.68,262.08,262.15,6535.0
2025-01-06 10:40:00,262.17,262.49,262.05,262.23,9386.0,262.17,262.49,262.05,262.23,9386.0
2025-01-06 10:45:00,262.37,262.52,262.06,262.16,7653.0,262.37,262.52,262.06,262.16,7653.0
2025-01-06 10:50:00,262.3,262.55,262.0,262.49,7430.0,262.3,262.55,262.0,262.49,7430.0
2025-01-06 10:55:00,262.38,262.54,262.01,262.18,4800.0,262.38,262.54,262.01,262.18,4800.0
2025-01-06 11:00:00,262.29,262.74,262.12,262.64,6595.0,262.29,262.74,262.12,262.64,6595.0
2025-01-06 11:05:00,262.6,262.77,262.49,262.49,3400.0,262.6,262.77,262.49,262.49,3400.0
2025-01-06 11:10:00,262.71,262.95,262.65,262.83,5410.0,262.71,262.95,262.65,262.83,5410.0
2025-01-06 11:15:00,262.7,262.97,262.43,262.69,12512.0,262.7,262.97,262.43,262.69,12512.0
2025-01-06 11:20:00,262.72,262.96,262.59,262.59,9166.0,262.72,262.96,262.59,262.59,9166.0
2025-01-06 11:25:00,262.54,262.97,262.45,262.87,5053.0,262.54,262.97,262.45,262.87,5053.0
2025-01-06 11:30:00,262.83,262.87,262.59,262.59,4625.0,262.83,262.87,262.59,262.59,4625.0
2025-01-06 11:35:00,262.54,262.77,262.54,262.68,2688.0,262.54,262.77,262.54,262.68,2688.0
2025-01-06 11:40:00,262.7,262.89,262.57,262.7,4957.0,262.7,262.89,262.57,262.7,4957.0
2025-01-06 11:45:00,262.73,262.79,262.36,262.49,4200.0,262.73,262.79,262.36,262.49,4200.0
2025-01-06 11:50:00,262.47,262.71,262.44,262.7,4900.0,262.47,262.71,262.44,262.7,4900.0
2025-01-06 11:55:00,262.72,262.75,262.36,262.55,2200.0,262.72,262.75,262.36,262.55,2200.0
2025-01-06 12:00:00,262.19,262.33,262.04,262.33,2500.0,262.19,262.33,262.04,262.33,2500.0
2025-01-06 12:05:00,262.34,262.69,262.1,262.69,8660.0,262.34,262.69,262.1,262.69,8660.0
2025-01-06 12:10:00,262.57,262.57,262.28,262.28,8868.0,262.57,262.57,262.28,262.28,8868.0
2025-01-06 12:15:00,262.29,262.57,262.21,262.43,6253.0,262.29,262.57,262.21,262.43,6253.0
2025-01-06 12:20:00,262.46,262.51,262.3,262.43,7645.0,262.46,262.51,262.3,262.43,7645.0
2025-01-06 12:25:00,262.42,262.74,262.41,262.74,6945.0,262.42,262.74,262.41,262.74,6945.0
2025-01-06 12:30:00,262.71,262.76,262.45,262.64,2526.0,262.71,262.76,262.45,262.64,2526.0
2025-01-06 12:35:00,262.64,262.71,262.36,262.38,2700.0,262.64,262.71,262.36,262.38,2700.0
2025-01-06 12:40:00,262.0,262.1,261.7,261.91,7830.0,262.0,262.1,261.7,261.91,7830.0
2025-01-06 12:45:00,261.65,262.01,261.61,262.01,6049.0,261.65,262.01,261.61,262.01,6049.0
2025-01-06 12:50:00,262.04,262.35,261.82,262.32,4300.0,262.04,262.35,261.82,262.32,4300.0
2025-01-06 12:55:00,262.25,262.54,262.23,262.46,3200.0,262.25,262.54,262.23,262.46,3200.0
2025-01-06 13:00:00,262.41,262.41,261.64,262.18,7676.0,262.41,262.41,261.64,262.18,7676.0
2025-01-06 13:05:00,262.18,262.58,262.18,262.51,5499.0,262.18,262.58,262.18,262.51,5499.0
2025-01-06 13:10:00,262.46,262.55,262.31,262.41,3950.0,262.46,262.55,262.31,262.41,3950.0
2025-01-06 13:15:00,262.37,262.38,261.91,262.19,5549.0,262.37,262.38,261.91,262.19,5549.0
2025-01-06 13:20:00,262.13,262.55,262.13,262.32,4000.0,262.13,262.55,262.13,262.32,4000.0
2025-01-06 13:25:00,262.29,262.55,262.29,262.52,3900.0,262.29,262.55,262.29,262.52,3900.0
2025-01-06 13:30:00,262.54,262.57,262.12,262.12,5939.0,262.54,262.57,262.12,262.12,5939.0
2025-01-06 13:35:00,262.19,262.32,262.1,262.18,2249.0,262.19,262.32,262.1,262.18,2249.0
2025-01-06 13:40:00,262.2,262.2,261.91,262.0,4300.0,262.2,262.2,261.91,262.0,4300.0
2025-01-06 13:45:00,262.0,262.05,261.49,261.49,2780.0,262.0,262.05,261.49,261.49,2780.0
2025-01-06 13:50:00,261.39,261.56,261.35,261.51,4444.0,261.39,261.56,261.35,261.51,4444.0
2025-01-06 13:55:00,261.49,261.57,260.9,260.9,2490.0,261.49,261.57,260.9,260.9,2490.0
2025-01-06 14:00:00,260.92,260.92,260.38,260.65,4958.0,260.92,260.92,260.38,260.65,4958.0
2025-01-06 14:05:00,260.68,261.2,260.68,260.88,5416.0,260.68,261.2,260.68,260.88,5416.0
2025-01-06 14:10:00,260.86,260.86,260.61,260.77,17369.0,260.86,260.86,260.61,260.77,17369.0
2025-01-06 14:15:00,260.76,260.76,260.48,260.61,5087.0,260.76,260.76,260.48,260.61,5087.0
2025-01-06 14:20:00,260.64,260.84,260.59,260.79,3833.0,260.64,260.84,260.59,260.79,3833.0
2025-01-06 14:25:00,260.66,260.89,260.66,260.72,4568.0,260.66,260.89,260.66,260.72,4568.0
2025-01-06 14:30:00,260.55,260.74,260.47,260.74,5036.0,260.55,260.74,260.47,260.74,5036.0
2025-01-06 14:35:00,260.72,260.88,260.49,260.85,4454.0,260.72,260.88,260.49,260.85,4454.0
2025-01-06 14:40:00,260.8,261.09,260.78,261.06,3784.0,260.8,261.09,260.78,261.06,3784.0
2025-01-06 14:45:00,261.16,261.16,260.84,261.09,2902.0,261.16,261.16,260.84,261.09,2902.0
2025-01-06 14:50:00,260.93,260.95,260.69,260.8,5321.0,260.93,260.95,260.69,260.8,5321.0
2025-01-06 14:55:00,260.84,260.84,260.0,260.0,6194.0,260.84,260.84,260.0,260.0,6194.0
2025-01-06 15:00:00,259.91,260.11,259.68,260.1,4730.0,259.91,260.11,259.68,260.1,4730.0
2025-01-06 15:05:00,260.11,260.3,260.07,260.3,3250.0,260.11,260.3,260.07,260.3,3250.0
2025-01-06 15:10:00,260.22,260.53,259.99,260.34,3836.0,260.22,260.53,259.99,260.34,3836.0
2025-01-06 15:15:00,260.2,260.31,260.1,260.16,2334.0,260.2,260.31,260.1,260.16,2334.0
2025-01-06 15:20:00,260.09,260.87,260.09,260.86,4012.0,260.09,260.87,260.09,260.86,4012.0
2025-01-06 15:25:00,260.76,260.87,260.74,260.87,3381.0,260.76,260.87,260.74,260.87,3381.0
2025-01-06 15:30:00,260.89,261.11,260.83,260.87,10873.0,260.89,261.11,260.83,260.87,10873.0
2025-01-06 15:35:00,260.99,261.04,260.68,260.68,3679.0,260.99,261.04,260.68,260.68,3679.0
2025-01-06 15:40:00,260.59,260.81,260.46,260.69,20761.0,260.59,260.81,260.46,260.69,20761.0
2025-01-06 15:45:00,260.64,260.65,259.65,259.66,10153.0,260.64,260.65,259.65,259.66,10153.0
2025-01-06 15:50:00,259.58,260.67,259.58,260.64,25150.0,259.58,260.67,259.58,260.64,25150.0
2025-01-06 15:55:00,260.61,260.61,259.94,260.16,68156.0,260.61,260.61,259.94,260.16,68156.0
2025-01-07 09:30:00,263.56,263.58,261.49,261.49,40898.0,263.56,263.58,261.49,261.49,40898.0
2025-01-07 09:35:00,261.46,261.71,260.09,260.09,9648.0,261.46,261.71,260.09,260.09,9648.0
2025-01-07 09:40:00,260.22,261.15,259.97,261.15,15666.0,260.22,261.15,259.97,261.15,15666.0
2025-01-07 09:45:00,261.18,261.84,260.98,261.31,23713.0,261.18,261.84,260.98,261.31,23713.0
2025-01-07 09:50:00,261.19,262.03,260.85,260.87,13937.0,261.19,262.03,260.85,260.87,13937.0
2025-01-07 09:55:00,261.0,261.19,259.13,259.29,11671.0,261.0,261.19,259.13,259.29,11671.0
2025-01-07 10:00:00,259.21,259.21,257.21,257.93,21575.0,259.21,259.21,257.21,257.93,21575.0
2025-01-07 10:05:00,257.69,258.45,256.83,257.13,34228.0,257.69,258.45,256.83,257.13,34228.0
2025-01-07 10:10:00,257.14,258.13,256.84,257.46,48618.0,257.14,258.13,256.84,257.46,48618.0
2025-01-07 10:15:00,257.37,257.54,256.47,257.28,26724.0,257.37,257.54,256.47,257.28,26724.0
2025-01-07 10:20:00,257.69,258.55,257.55,258.34,8215.0,257.69,258.55,257.55,258.34,8215.0
2025-01-07 10:25:00,258.41,258.91,257.62,257.72,10412.0,258.41,258.91,257.62,257.72,10412.0
2025-01-07 10:30:00,257.65,257.87,256.41,256.66,5996.0,257.65,257.87,256.41,256.66,5996.0
2025-01-07 10:35:00,256.48,256.63,255.0,255.19,5206.0,256.48,256.63,255.0,255.19,5206.0
2025-01-07 10:40:00,255.47,255.47,254.7,255.42,5434.0,255.47,255.47,254.7,255.42,5434.0
2025-01-07 10:45:00,255.01,255.38,254.32,255.38,11905.0,255.01,255.38,254.32,255.38,11905.0
2025-01-07 10:50:00,255.61,257.11,255.33,257.01,20383.0,255.61,257.11,255.33,257.01,20383.0
2025-01-07 10:55:00,257.0,257.9,257.0,257.7,8545.0,257.0,257.9,257.0,257.7,8545.0
2025-01-07 11:00:00,257.82,257.87,257.1,257.53,17951.0,257.82,257.87,257.1,257.53,17951.0
2025-01-07 11:05:00,257.58,257.83,257.1,257.62,1922.0,257.58,257.83,257.1,257.62,1922.0
2025-01-07 11:10:00,257.72,257.8,257.06,257.28,2477.0,257.72,257.8,257.06,257.28,2477.0
2025-01-07 11:15:00,257.1,257.84,257.1,257.7,11035.0,257.1,257.84,257.1,257.7,11035.0
2025-01-07 11:20:00,257.83,258.22,257.53,258.22,2720.0,257.83,258.22,257.53,258.22,2720.0
2025-01-07 11:25:00,258.3,258.69,258.13,258.51,6919.0,258.3,258.69,258.13,258.51,6919.0
2025-01-07 11:30:00,258.53,258.53,257.59,257.59,6646.0,258.53,258.53,257.59,257.59,6646.0
2025-01-07 11:35:00,257.6,258.18,257.03,258.18,5252.0,257.6,258.18,257.03,258.18,5252.0
2025-01-07 11:40:00,257.8,257.85,257.23,257.23,2100.0,257.8,257.85,257.23,257.23,2100.0
2025-01-07 11:45:00,257.36,257.64,257.18,257.18,996.0,257.36,257.64,257.18,257.18,996.0
2025-01-07 11:50:00,257.04,257.04,256.55,256.55,1231.0,257.04,257.04,256.55,256.55,1231.0
2025-01-07 11:55:00,256.64,256.67,256.18,256.31,4500.0,256.64,256.67,256.18,256.31,4500.0
2025-01-07 12:00:00,256.53,256.76,256.24,256.24,10800.0,256.53,256.76,256.24,256.24,10800.0
2025-01-07 12:05:00,256.44,256.44,256.0,256.42,4842.0,256.44,256.44,256.0,256.42,4842.0
2025-01-07 12:10:00,256.3,256.6,256.01,256.6,3400.0,256.3,256.6,256.01,256.6,3400.0
2025-01-07 12:15:00,256.39,256.51,256.18,256.51,2200.0,256.39,256.51,256.18,256.51,2200.0
2025-01-07 12:20:00,256.25,256.3,255.9,255.9,4334.0,256.25,256.3,255.9,255.9,4334.0
2025-01-07 12:25:00,255.85,255.85,255.58,255.62,2412.0,255.85,255.85,255.58,255.62,2412.0
2025-01-07 12:30:00,255.96,256.3,255.94,256.25,2242.0,255.96,256.3,255.94,256.25,2242.0
2025-01-07 12:35:00,256.07,256.23,255.97,256.12,1600.0,256.07,256.23,255.97,256.12,1600.0
2025-01-07 12:40:00,256.02,256.06,255.97,256.06,323.0,256.02,256.06,255.97,256.06,323.0
2025-01-07 12:45:00,255.71,255.71,255.5,255.69,1100.0,255.71,255.71,255.5,255.69,1100.0
2025-01-07 12:50:00,255.5,255.55,255.5,255.55,300.0,255.5,255.55,255.5,255.55,300.0
2025-01-07 12:55:00,255.87,256.32,255.87,256.32,600.0,255.87,256.32,255.87,256.32,600.0
2025-01-07 13:00:00,256.3,256.42,256.3,256.42,1600.0,256.3,256.42,256.3,256.42,1600.0
2025-01-07 13:05:00,256.48,256.87,256.48,256.87,700.0,256.48,256.87,256.48,256.87,700.0
2025-01-07 13:10:00,256.86,256.96,256.77,256.96,1450.0,256.86,256.96,256.77,256.96,1450.0
2025-01-07 13:15:00,257.06,257.25,257.06,257.25,1057.0,257.06,257.25,257.06,257.25,1057.0
2025-01-07 13:20:00,257.26,257.4,257.23,257.36,1046.0,257.26,257.4,257.23,257.36,1046.0
2025-01-07 13:25:00,257.42,257.56,257.42,257.56,500.0,257.42,257.56,257.42,257.56,500.0
2025-01-07 13:30:00,257.5,257.5,257.04,257.04,4007.0,257.5,257.5,257.04,257.04,4007.0
2025-01-07 13:35:00,257.08,257.08,256.83,256.84,1100.0,257.08,257.08,256.83,256.84,1100.0
2025-01-07 13:40:00,256.83,256.83,256.43,256.49,1840.0,256.83,256.83,256.43,256.49,1840.0
2025-01-07 13:45:00,256.5,256.52,256.33,256.33,1896.0,256.5,256.52,256.33,256.33,1896.0
2025-01-07 13:50:00,256.2,256.34,256.2,256.34,700.0,256.2,256.34,256.2,256.34,700.0
2025-01-07 13:55:00,256.32,256.32,256.19,256.22,900.0,256.32,256.32,256.19,256.22,900.0
2025-01-07 14:00:00,256.16,256.64,256.16,256.26,1851.0,256.16,256.64,256.16,256.26,1851.0
2025-01-07 14:05:00,256.49,256.66,256.48,256.52,500.0,256.49,256.66,256.48,256.52,500.0
2025-01-07 14:10:00,256.63,256.82,256.54,256.65,1941.0,256.63,256.82,256.54,256.65,1941.0
2025-01-07 14:15:00,256.59,256.59,256.29,256.31,1838.0,256.59,256.59,256.29,256.31,1838.0
2025-01-07 14:20:00,256.27,256.32,256.09,256.32,1758.0,256.27,256.32,256.09,256.32,1758.0
2025-01-07 14:25:00,256.37,256.58,256.29,256.56,700.0,256.37,256.58,256.29,256.56,700.0
2025-01-07 14:30:00,256.49,256.5,256.26,256.26,1000.0,256.49,256.5,256.26,256.26,1000.0
2025-01-07 14:35:00,256.24,256.24,256.05,256.05,700.0,256.24,256.24,256.05,256.05,700.0
2025-01-07 14:40:00,255.92,256.29,255.91,256.29,2114.0,255.92,256.29,255.91,256.29,2114.0
2025-01-07 14:45:00,256.33,256.4,255.92,255.92,600.0,256.33,256.4,255.92,255.92,600.0
2025-01-07 14:50:00,256.04,256.27,256.04,256.06,1801.0,256.04,256.27,256.04,256.06,1801.0
2025-01-07 14:55:00,256.02,256.06,255.84,255.86,700.0,256.02,256.06,255.84,255.86,700.0
2025-01-07 15:00:00,255.92,255.92,255.41,255.6,2307.0,255.92,255.92,255.41,255.6,2307.0
2025-01-07 15:05:00,255.38,255.68,254.95,255.01,2207.0,255.38,255.68,254.95,255.01,2207.0
2025-01-07 15:10:00,254.9,254.93,254.67,254.78,5753.0,254.9,254.93,254.67,254.78,5753.0
2025-01-07 15:15:00,254.8,254.8,254.5,254.56,2983.0,254.8,254.8,254.5,254.56,2983.0
2025-01-07 15:20:00,254.4,254.42,254.09,254.2,4235.0,254.4,254.42,254.09,254.2,4235.0
2025-01-07 15:25:00,254.18,254.41,253.95,253.95,7844.0,254.18,254.41,253.95,253.95,7844.0
2025-01-07 15:30:00,254.0,254.1,253.44,253.44,10643.0,254.0,254.1,253.44,253.44,10643.0
2025-01-07 15:35:00,253.39,253.8,253.05,253.8,21991.0,253.39,253.8,253.05,253.8,21991.0
2025-01-07 15:40:00,253.83,254.36,253.83,253.96,22760.0,253.83,254.36,253.83,253.96,22760.0
2025-01-07 15:45:00,253.92,254.41,253.8,254.3,6687.0,253.92,254.41,253.8,254.3,6687.0
2025-01-07 15:50:00,254.28,254.86,254.25,254.32,19480.0,254.28,254.86,254.25,254.32,19480.0
2025-01-07 15:55:00,254.31,254.47,254.01,254.01,66690.0,254.31,254.47,254.01,254.01,66690.0
2025-01-08 09:30:00,253.56,254.29,252.89,253.49,7371.0,253.56,254.29,252.89,253.49,7371.0
2025-01-08 09:35:00,253.47,253.93,251.32,251.32,14672.0,253.47,253.93,251.32,251.32,14672.0
2025-01-08 09:40:00,251.45,252.55,251.11,252.21,13047.0,251.45,252.55,251.11,252.21,13047.0
2025-01-08 09:45:00,252.65,253.31,251.92,253.31,6469.0,252.65,253.31,251.92,253.31,6469.0
2025-01-08 09:50:00,253.25,253.88,252.34,252.71,5322.0,253.25,253.88,252.34,252.71,5322.0
2025-01-08 09:55:00,252.7,253.28,252.53,253.28,3142.0,252.7,253.28,252.53,253.28,3142.0
2025-01-08 10:00:00,253.28,254.14,253.27,253.9,6830.0,253.28,254.14,253.27,253.9,6830.0
2025-01-08 10:05:00,253.48,253.5,252.57,252.78,5685.0,253.48,253.5,252.57,252.78,5685.0
2025-01-08 10:10:00,252.58,252.82,250.65,250.65,10670.0,252.58,252.82,250.65,250.65,10670.0
2025-01-08 10:15:00,250.73,251.46,250.28,251.46,17690.0,250.73,251.46,250.28,251.46,17690.0
2025-01-08 10:20:00,251.53,251.95,251.02,251.95,5789.0,251.53,251.95,251.02,251.95,5789.0
2025-01-08 10:25:00,252.03,252.27,251.57,251.63,5559.0,252.03,252.27,251.57,251.63,5559.0
2025-01-08 10:30:00,251.52,252.1,251.5,252.1,2631.0,251.52,252.1,251.5,252.1,2631.0
2025-01-08 10:35:00,252.62,253.08,252.62,252.7,3023.0,252.62,253.08,252.62,252.7,3023.0
2025-01-08 10:40:00,252.4,252.6,252.22,252.46,3448.0,252.4,252.6,252.22,252.46,3448.0
2025-01-08 10:45:00,252.44,252.46,251.93,252.28,2474.0,252.44,252.46,251.93,252.28,2474.0
2025-01-08 10:50:00,252.47,252.97,252.38,252.61,2437.0,252.47,252.97,252.38,252.61,2437.0
2025-01-08 10:55:00,252.68,252.75,252.34,252.63,2282.0,252.68,252.75,252.34,252.63,2282.0
2025-01-08 11:00:00,252.44,252.44,251.95,251.95,1783.0,252.44,252.44,251.95,251.95,1783.0
2025-01-08 11:05:00,251.87,251.87,251.21,251.7,2600.0,251.87,251.87,251.21,251.7,2600.0
2025-01-08 11:10:00,252.05,252.46,252.01,252.38,1174.0,252.05,252.46,252.01,252.38,1174.0
2025-01-08 11:15:00,252.29,252.3,252.18,252.25,700.0,252.29,252.3,252.18,252.25,700.0
2025-01-08 11:20:00,252.48,252.9,252.48,252.7,900.0,252.48,252.9,252.48,252.7,900.0
2025-01-08 11:25:00,252.74,252.74,252.23,252.23,3682.0,252.74,252.74,252.23,252.23,3682.0
2025-01-08 11:30:00,252.57,252.79,252.54,252.79,3737.0,252.57,252.79,252.54,252.79,3737.0
2025-01-08 11:35:00,252.61,253.32,252.61,253.1,1634.0,252.61,253.32,252.61,253.1,1634.0
2025-01-08 11:40:00,253.01,253.46,252.89,253.1,5792.0,253.01,253.46,252.89,253.1,5792.0
2025-01-08 11:45:00,253.2,253.21,253.04,253.04,1601.0,253.2,253.21,253.04,253.04,1601.0
2025-01-08 11:50:00,253.02,253.02,252.77,252.77,1147.0,253.02,253.02,252.77,252.77,1147.0
2025-01-08 11:55:00,252.63,252.89,252.63,252.89,600.0,252.63,252.89,252.63,252.89,600.0
2025-01-08 12:00:00,252.84,252.84,252.22,252.32,1130.0,252.84,252.84,252.22,252.32,1130.0
2025-01-08 12:05:00,252.22,252.22,251.76,251.76,2021.0,252.22,252.22,251.76,251.76,2021.0
2025-01-08 12:10:00,251.81,251.85,251.53,251.53,4349.0,251.81,251.85,251.53,251.53,4349.0
2025-01-08 12:15:00,251.63,251.63,251.22,251.33,700.0,251.63,251.63,251.22,251.33,700.0
2025-01-08 12:20:00,251.39,251.47,250.82,250.82,5019.0,251.39,251.47,250.82,250.82,5019.0
2025-01-08 12:25:00,250.9,250.94,249.88,249.88,6590.0,250.9,250.94,249.88,249.88,6590.0
2025-01-08 12:30:00,249.9,250.48,249.59,250.48,7199.0,249.9,250.48,249.59,250.48,7199.0
2025-01-08 12:35:00,250.54,250.71,250.29,250.71,2598.0,250.54,250.71,250.29,250.71,2598.0
2025-01-08 12:40:00,250.38,250.92,250.35,250.85,7227.0,250.38,250.92,250.35,250.85,7227.0
2025-01-08 12:45:00,250.81,250.87,250.49,250.56,3563.0,250.81,250.87,250.49,250.56,3563.0
2025-01-08 12:50:00,250.59,251.16,250.59,250.98,8100.0,250.59,251.16,250.59,250.98,8100.0
2025-01-08 12:55:00,250.98,251.28,250.8,251.12,4700.0,250.98,251.28,250.8,251.12,4700.0
2025-01-08 13:00:00,251.11,252.0,251.09,251.71,10181.0,251.11,252.0,251.09,251.71,10181.0
2025-01-08 13:05:00,251.74,251.81,251.46,251.7,10663.0,251.74,251.81,251.46,251.7,10663.0
2025-01-08 13:10:00,251.66,251.96,251.6,251.89,3957.0,251.66,251.96,251.6,251.89,3957.0
2025-01-08 13:15:00,251.94,252.21,251.92,252.14,4004.0,251.94,252.21,251.92,252.14,4004.0
2025-01-08 13:20:00,252.09,252.29,251.89,252.29,3615.0,252.09,252.29,251.89,252.29,3615.0
2025-01-08 13:25:00,252.27,252.9,252.26,252.73,4957.0,252.27,252.9,252.26,252.73,4957.0
2025-01-08 13:30:00,252.61,252.61,252.22,252.22,7121.0,252.61,252.61,252.22,252.22,7121.0
2025-01-08 13:35:00,252.25,252.75,252.22,252.75,4857.0,252.25,252.75,252.22,252.75,4857.0
2025-01-08 13:40:00,252.69,252.69,252.22,252.41,3417.0,252.69,252.69,252.22,252.41,3417.0
2025-01-08 13:45:00,252.12,252.12,251.84,252.05,3861.0,252.12,252.12,251.84,252.05,3861.0
2025-01-08 13:50:00,251.89,251.92,251.22,251.33,3509.0,251.89,251.92,251.22,251.33,3509.0
2025-01-08 13:55:00,251.34,251.63,251.2,251.58,5402.0,251.34,251.63,251.2,251.58,5402.0
2025-01-08 14:00:00,251.6,251.6,250.9,251.42,5247.0,251.6,251.6,250.9,251.42,5247.0
2025-01-08 14:05:00,251.4,252.6,251.4,252.6,8336.0,251.4,252.6,251.4,252.6,8336.0
2025-01-08 14:10:00,252.54,252.54,251.49,251.5,2621.0,252.54,252.54,251.49,251.5,2621.0
2025-01-08 14:15:00,251.72,252.15,251.72,252.15,3267.0,251.72,252.15,251.72,252.15,3267.0
2025-01-08 14:20:00,252.09,252.62,252.09,252.53,6812.0,252.09,252.62,252.09,252.53,6812.0
2025-01-08 14:25:00,252.4,252.79,252.39,252.68,6326.0,252.4,252.79,252.39,252.68,6326.0
2025-01-08 14:30:00,252.53,252.53,251.88,251.88,5860.0,252.53,252.53,251.88,251.88,5860.0
2025-01-08 14:35:00,251.99,252.09,251.66,251.78,8729.0,251.99,252.09,251.66,251.78,8729.0
2025-01-08 14:40:00,251.74,251.92,251.69,251.74,7886.0,251.74,251.92,251.69,251.74,7886.0
2025-01-08 14:45:00,251.82,252.04,251.7,251.84,3442.0,251.82,252.04,251.7,251.84,3442.0
2025-01-08 14:50:00,252.0,252.12,251.89,251.89,1156.0,252.0,252.12,251.89,251.89,1156.0
2025-01-08 14:55:00,251.73,251.99,251.67,251.93,13145.0,251.73,251.99,251.67,251.93,13145.0
2025-01-08 15:00:00,251.92,252.19,251.92,252.12,2400.0,251.92,252.19,251.92,252.12,2400.0
2025-01-08 15:05:00,252.16,252.16,251.67,251.72,6261.0,252.16,252.16,251.67,251.72,6261.0
2025-01-08 15:10:00,251.72,251.88,251.21,251.21,9662.0,251.72,251.88,251.21,251.21,9662.0
2025-01-08 15:15:00,251.26,251.84,251.26,251.69,6995.0,251.26,251.84,251.26,251.69,6995.0
2025-01-08 15:20:00,251.75,251.9,251.6,251.81,3403.0,251.75,251.9,251.6,251.81,3403.0
2025-01-08 15:25:00,251.84,251.84,251.61,251.79,2397.0,251.84,251.84,251.61,251.79,2397.0
2025-01-08 15:30:00,251.74,251.78,251.5,251.5,5428.0,251.74,251.78,251.5,251.5,5428.0
2025-01-08 15:35:00,251.44,251.66,251.42,251.44,5714.0,251.44,251.66,251.42,251.44,5714.0
2025-01-08 15:40:00,251.43,251.88,251.43,251.86,3540.0,251.43,251.88,251.43,251.86,3540.0
2025-01-08 15:45:00,251.9,252.05,251.84,252.01,4313.0,251.9,252.05,251.84,252.01,4313.0
2025-01-08 15:50:00,252.03,252.21,251.88,252.17,18679.0,252.03,252.21,251.88,252.17,18679.0
2025-01-08 15:55:00,252.13,252.45,252.0,252.24,25525.0,252.13,252.45,252.0,252.24,25525.0
2025-01-10 09:30:00,249.37,249.37,247.36,247.36,11743.0,249.37,249.37,247.36,247.36,11743.0
2025-01-10 09:35:00,247.56,248.05,246.01,246.91,8889.0,247.56,248.05,246.01,246.91,8889.0
2025-01-10 09:40:00,246.97,247.74,246.65,247.39,18198.0,246.97,247.74,246.65,247.39,18198.0
2025-01-10 09:45:00,247.54,247.81,246.3,246.33,9605.0,247.54,247.81,246.3,246.33,9605.0
2025-01-10 09:50:00,246.32,246.74,246.24,246.51,10818.0,246.32,246.74,246.24,246.51,10818.0
2025-01-10 09:55:00,246.5,247.26,246.39,247.17,9453.0,246.5,247.26,246.39,247.17,9453.0
2025-01-10 10:00:00,247.1,247.1,245.33,245.55,24584.0,247.1,247.1,245.33,245.55,24584.0
2025-01-10 10:05:00,245.7,245.95,244.94,245.02,10171.0,245.7,245.95,244.94,245.02,10171.0
2025-01-10 10:10:00,245.09,245.88,245.04,245.88,19333.0,245.09,245.88,245.04,245.88,19333.0
2025-01-10 10:15:00,245.87,246.69,245.87,246.43,6817.0,245.87,246.69,245.87,246.43,6817.0
2025-01-10 10:20:00,246.42,247.54,246.42,247.48,8326.0,246.42,247.54,246.42,247.48,8326.0
2025-01-10 10:25:00,247.39,247.96,247.16,247.96,7766.0,247.39,247.96,247.16,247.96,7766.0
2025-01-10 10:30:00,247.88,248.08,247.61,247.95,7512.0,247.88,248.08,247.61,247.95,7512.0
2025-01-10 10:35:00,247.93,249.05,247.86,249.05,11593.0,247.93,249.05,247.86,249.05,11593.0
2025-01-10 10:40:00,248.9,248.9,248.16,248.28,4932.0,248.9,248.9,248.16,248.28,4932.0
2025-01-10 10:45:00,248.26,249.46,248.15,248.97,7868.0,248.26,249.46,248.15,248.97,7868.0
2025-01-10 10:50:00,248.82,248.82,247.72,247.96,6022.0,248.82,248.82,247.72,247.96,6022.0
2025-01-10 10:55:00,247.98,248.04,247.1,247.12,5870.0,247.98,248.04,247.1,247.12,5870.0
2025-01-10 11:00:00,247.23,247.27,246.51,246.58,4673.0,247.23,247.27,246.51,246.58,4673.0
2025-01-10 11:05:00,246.73,246.86,246.45,246.64,6677.0,246.73,246.86,246.45,246.64,6677.0
2025-01-10 11:10:00,246.6,246.66,246.31,246.31,4892.0,246.6,246.66,246.31,246.31,4892.0
2025-01-10 11:15:00,246.4,247.14,246.22,246.22,4500.0,246.4,247.14,246.22,246.22,4500.0
2025-01-10 11:20:00,246.24,247.06,246.22,247.05,10346.0,246.24,247.06,246.22,247.05,10346.0
2025-01-10 11:25:00,247.01,247.1,246.46,246.59,12831.0,247.01,247.1,246.46,246.59,12831.0
2025-01-10 11:30:00,246.6,246.69,246.29,246.39,11496.0,246.6,246.69,246.29,246.39,11496.0
2025-01-10 11:35:00,246.39,246.47,245.81,245.92,6234.0,246.39,246.47,245.81,245.92,6234.0
2025-01-10 11:40:00,246.13,247.01,246.13,247.01,4078.0,246.13,247.01,246.13,247.01,4078.0
2025-01-10 11:45:00,247.13,247.2,246.47,246.67,6622.0,247.13,247.2,246.47,246.67,6622.0
2025-01-10 11:50:00,246.53,246.67,246.35,246.48,12191.0,246.53,246.67,246.35,246.48,12191.0
2025-01-10 11:55:00,246.42,246.42,245.67,245.67,3160.0,246.42,246.42,245.67,245.67,3160.0
2025-01-10 12:00:00,245.68,245.87,245.64,245.64,4500.0,245.68,245.87,245.64,245.64,4500.0
2025-01-10 12:05:00,245.61,246.0,245.6,245.84,4423.0,245.61,246.0,245.6,245.84,4423.0
2025-01-10 12:10:00,245.89,246.12,245.74,246.08,7085.0,245.89,246.12,245.74,246.08,7085.0
2025-01-10 12:15:00,246.15,246.27,246.02,246.27,8767.0,246.15,246.27,246.02,246.27,8767.0
2025-01-10 12:20:00,246.23,246.33,245.81,246.04,7173.0,246.23,246.33,245.81,246.04,7173.0
2025-01-10 12:25:00,246.14,246.57,246.12,246.57,4982.0,246.14,246.57,246.12,246.57,4982.0
2025-01-10 12:30:00,246.54,246.67,246.52,246.67,6465.0,246.54,246.67,246.52,246.67,6465.0
2025-01-10 12:35:00,246.65,247.0,246.5,246.87,5101.0,246.65,247.0,246.5,246.87,5101.0
2025-01-10 12:40:00,246.83,247.04,246.81,246.86,4954.0,246.83,247.04,246.81,246.86,4954.0
2025-01-10 12:45:00,246.89,246.94,246.72,246.91,2800.0,246.89,246.94,246.72,246.91,2800.0
2025-01-10 12:50:00,246.87,247.1,246.87,246.99,5294.0,246.87,247.1,246.87,246.99,5294.0
2025-01-10 12:55:00,247.01,247.22,246.86,247.19,4625.0,247.01,247.22,246.86,247.19,4625.0
2025-01-10 13:00:00,247.18,247.18,246.68,246.68,4000.0,247.18,247.18,246.68,246.68,4000.0
2025-01-10 13:05:00,246.71,247.26,246.67,247.26,4249.0,246.71,247.26,246.67,247.26,4249.0
2025-01-10 13:10:00,247.31,247.6,247.26,247.47,3197.0,247.31,247.6,247.26,247.47,3197.0
2025-01-10 13:15:00,247.37,247.37,247.05,247.15,4435.0,247.37,247.37,247.05,247.15,4435.0
2025-01-10 13:20:00,247.23,248.04,247.23,248.03,7573.0,247.23,248.04,247.23,248.03,7573.0
2025-01-10 13:25:00,248.02,248.28,247.91,247.96,7861.0,248.02,248.28,247.91,247.96,7861.0
2025-01-10 13:30:00,248.03,248.46,247.82,248.39,4244.0,248.03,248.46,247.82,248.39,4244.0
2025-01-10 13:35:00,248.32,248.33,248.09,248.32,3377.0,248.32,248.33,248.09,248.32,3377.0
2025-01-10 13:40:00,248.3,248.49,248.14,248.19,6725.0,248.3,248.49,248.14,248.19,6725.0
2025-01-10 13:45:00,248.19,248.59,248.07,248.59,2106.0,248.19,248.59,248.07,248.59,2106.0
2025-01-10 13:50:00,248.55,248.83,248.38,248.57,1394.0,248.55,248.83,248.38,248.57,1394.0
2025-01-10 13:55:00,248.55,249.06,248.55,249.04,4896.0,248.55,249.06,248.55,249.04,4896.0
2025-01-10 14:00:00,249.06,249.07,248.28,248.28,3417.0,249.06,249.07,248.28,248.28,3417.0
2025-01-10 14:05:00,248.04,248.04,247.42,247.42,4197.0,248.04,248.04,247.42,247.42,4197.0
2025-01-10 14:10:00,247.31,247.77,247.27,247.77,9851.0,247.31,247.77,247.27,247.77,9851.0
2025-01-10 14:15:00,247.67,247.78,247.54,247.71,1900.0,247.67,247.78,247.54,247.71,1900.0
2025-01-10 14:20:00,247.68,247.68,247.43,247.59,1500.0,247.68,247.68,247.43,247.59,1500.0
2025-01-10 14:25:00,247.78,248.28,247.78,248.18,2512.0,247.78,248.28,247.78,248.18,2512.0
2025-01-10 14:30:00,247.96,248.01,247.75,247.95,2221.0,247.96,248.01,247.75,247.95,2221.0
2025-01-10 14:35:00,247.91,248.19,247.75,248.19,2200.0,247.91,248.19,247.75,248.19,2200.0
2025-01-10 14:40:00,248.17,248.26,247.93,248.01,1663.0,248.17,248.26,247.93,248.01,1663.0
2025-01-10 14:45:00,247.98,247.98,247.69,247.69,1370.0,247.98,247.98,247.69,247.69,1370.0
2025-01-10 14:50:00,247.9,248.09,247.81,248.09,2000.0,247.9,248.09,247.81,248.09,2000.0
2025-01-10 14:55:00,248.05,248.31,248.04,248.13,2800.0,248.05,248.31,248.04,248.13,2800.0
2025-01-10 15:00:00,248.12,248.33,247.93,248.23,7700.0,248.12,248.33,247.93,248.23,7700.0
2025-01-10 15:05:00,248.18,248.4,248.14,248.14,3900.0,248.18,248.4,248.14,248.14,3900.0
2025-01-10 15:10:00,248.08,248.14,247.61,247.64,5200.0,248.08,248.14,247.61,247.64,5200.0
2025-01-10 15:15:00,247.7,247.7,247.09,247.14,5786.0,247.7,247.7,247.09,247.14,5786.0
2025-01-10 15:20:00,247.22,247.26,246.99,247.12,9709.0,247.22,247.26,246.99,247.12,9709.0
2025-01-10 15:25:00,247.07,247.18,246.92,247.0,5011.0,247.07,247.18,246.92,247.0,5011.0
2025-01-10 15:30:00,246.94,247.11,246.65,246.75,8226.0,246.94,247.11,246.65,246.75,8226.0
2025-01-10 15:35:00,246.83,247.31,246.79,247.1,5925.0,246.83,247.31,246.79,247.1,5925.0
2025-01-10 15:40:00,247.14,247.42,247.14,247.27,6298.0,247.14,247.42,247.14,247.27,6298.0
2025-01-10 15:45:00,247.11,247.17,246.86,246.99,13212.0,247.11,247.17,246.86,246.99,13212.0
2025-01-10 15:50:00,246.96,247.6,246.92,247.6,21141.0,246.96,247.6,246.92,247.6,21141.0
2025-01-10 15:55:00,247.48,247.48,247.09,247.13,21475.0,247.48,247.48,247.09,247.13,21475.0
2025-01-13 09:30:00,240.94,242.72,240.84,242.08,25611.0,240.94,242.72,240.84,242.08,25611.0
2025-01-13 09:35:00,242.16,242.16,240.62,241.86,19351.0,242.16,242.16,240.62,241.86,19351.0
2025-01-13 09:40:00,241.71,242.7,240.86,242.67,27537.0,241.71,242.7,240.86,242.67,27537.0
2025-01-13 09:45:00,242.62,242.96,242.09,242.32,18569.0,242.62,242.96,242.09,242.32,18569.0
2025-01-13 09:50:00,242.33,243.53,242.26,243.42,8938.0,242.33,243.53,242.26,243.42,8938.0
2025-01-13 09:55:00,243.39,243.93,243.16,243.44,9390.0,243.39,243.93,243.16,243.44,9390.0
2025-01-13 10:00:00,243.4,243.79,243.21,243.6,9048.0,243.4,243.79,243.21,243.6,9048.0
2025-01-13 10:05:00,243.55,244.44,243.48,243.62,8727.0,243.55,244.44,243.48,243.62,8727.0
2025-01-13 10:10:00,243.6,243.6,242.98,243.1,8212.0,243.6,243.6,242.98,243.1,8212.0
2025-01-13 10:15:00,242.84,243.31,242.76,243.25,8454.0,242.84,243.31,242.76,243.25,8454.0
2025-01-13 10:20:00,243.38,243.52,242.26,242.43,12087.0,243.38,243.52,242.26,242.43,12087.0
2025-01-13 10:25:00,242.39,242.43,241.69,241.69,14508.0,242.39,242.43,241.69,241.69,14508.0
2025-01-13 10:30:00,241.79,242.83,241.76,242.59,12672.0,241.79,242.83,241.76,242.59,12672.0
2025-01-13 10:35:00,242.65,243.69,242.53,243.69,11846.0,242.65,243.69,242.53,243.69,11846.0
2025-01-13 10:40:00,243.77,244.29,243.34,244.19,6036.0,243.77,244.29,243.34,244.19,6036.0
2025-01-13 10:45:00,244.09,244.4,244.09,244.22,2826.0,244.09,244.4,244.09,244.22,2826.0
2025-01-13 10:50:00,244.35,244.35,243.12,243.2,4795.0,244.35,244.35,243.12,243.2,4795.0
2025-01-13 10:55:00,243.28,243.39,242.82,242.89,4600.0,243.28,243.39,242.82,242.89,4600.0
2025-01-13 11:00:00,242.89,243.09,242.62,242.62,5877.0,242.89,243.09,242.62,242.62,5877.0
2025-01-13 11:05:00,242.68,242.68,242.37,242.48,9088.0,242.68,242.68,242.37,242.48,9088.0
2025-01-13 11:10:00,242.49,242.67,242.38,242.63,11279.0,242.49,242.67,242.38,242.63,11279.0
2025-01-13 11:15:00,242.75,242.85,242.43,242.62,7420.0,242.75,242.85,242.43,242.62,7420.0
2025-01-13 11:20:00,242.64,242.83,242.37,242.55,9984.0,242.64,242.83,242.37,242.55,9984.0
2025-01-13 11:25:00,242.59,242.88,242.54,242.74,7546.0,242.59,242.88,242.54,242.74,7546.0
2025-01-13 11:30:00,242.68,243.18,242.59,243.04,8604.0,242.68,243.18,242.59,243.04,8604.0
2025-01-13 11:35:00,243.02,243.39,242.83,242.87,7477.0,243.02,243.39,242.83,242.87,7477.0
2025-01-13 11:40:00,242.91,243.62,242.91,243.58,6279.0,242.91,243.62,242.91,243.58,6279.0
2025-01-13 11:45:00,243.47,243.52,243.24,243.42,6313.0,243.47,243.52,243.24,243.42,6313.0
2025-01-13 11:50:00,243.44,243.44,242.97,242.97,4300.0,243.44,243.44,242.97,242.97,4300.0
2025-01-13 11:55:00,242.92,242.92,242.38,242.47,10700.0,242.92,242.92,242.38,242.47,10700.0
2025-01-13 12:00:00,242.48,242.64,242.2,242.4,7528.0,242.48,242.64,242.2,242.4,7528.0
2025-01-13 12:05:00,242.4,242.84,242.16,242.78,7014.0,242.4,242.84,242.16,242.78,7014.0
2025-01-13 12:10:00,242.74,243.1,242.71,243.1,4895.0,242.74,243.1,242.71,243.1,4895.0
2025-01-13 12:15:00,243.16,243.43,243.09,243.42,8746.0,243.16,243.43,243.09,243.42,8746.0
2025-01-13 12:20:00,243.4,243.72,243.4,243.59,4799.0,243.4,243.72,243.4,243.59,4799.0
2025-01-13 12:25:00,243.57,243.97,243.57,243.74,11304.0,243.57,243.97,243.57,243.74,11304.0
2025-01-13 12:30:00,243.67,244.02,243.52,244.01,5739.0,243.67,244.02,243.52,244.01,5739.0
2025-01-13 12:35:00,244.04,244.09,243.65,243.66,9086.0,244.04,244.09,243.65,243.66,9086.0
2025-01-13 12:40:00,243.6,243.7,243.35,243.4,4415.0,243.6,243.7,243.35,243.4,4415.0
2025-01-13 12:45:00,243.38,243.72,243.35,243.6,5862.0,243.38,243.72,243.35,243.6,5862.0
2025-01-13 12:50:00,243.66,243.82,243.4,243.46,6766.0,243.66,243.82,243.4,243.46,6766.0
2025-01-13 12:55:00,243.51,244.1,243.49,244.1,4393.0,243.51,244.1,243.49,244.1,4393.0
2025-01-13 13:00:00,244.05,244.31,244.04,244.24,3718.0,244.05,244.31,244.04,244.24,3718.0
2025-01-13 13:05:00,244.07,244.19,243.98,243.98,1860.0,244.07,244.19,243.98,243.98,1860.0
2025-01-13 13:10:00,244.03,244.27,244.03,244.17,2151.0,244.03,244.27,244.03,244.17,2151.0
2025-01-13 13:15:00,244.17,244.18,243.63,243.65,4310.0,244.17,244.18,243.63,243.65,4310.0
2025-01-13 13:20:00,243.66,243.73,243.6,243.72,2314.0,243.66,243.73,243.6,243.72,2314.0
2025-01-13 13:25:00,243.78,243.88,243.66,243.88,4315.0,243.78,243.88,243.66,243.88,4315.0
2025-01-13 13:30:00,244.07,244.18,243.81,244.16,4050.0,244.07,244.18,243.81,244.16,4050.0
2025-01-13 13:35:00,244.14,244.21,243.85,244.02,4624.0,244.14,244.21,243.85,244.02,4624.0
2025-01-13 13:40:00,244.03,244.05,243.52,243.52,5119.0,244.03,244.05,243.52,243.52,5119.0
2025-01-13 13:45:00,243.52,244.17,243.52,244.06,2400.0,243.52,244.17,243.52,244.06,2400.0
2025-01-13 13:50:00,244.02,244.08,243.66,243.66,2296.0,244.02,244.08,243.66,243.66,2296.0
2025-01-13 13:55:00,243.59,243.72,243.54,243.65,4100.0,243.59,243.72,243.54,243.65,4100.0
2025-01-13 14:00:00,243.66,243.95,243.55,243.55,5102.0,243.66,243.95,243.55,243.55,5102.0
2025-01-13 14:05:00,243.64,243.85,243.52,243.52,5058.0,243.64,243.85,243.52,243.52,5058.0
2025-01-13 14:10:00,243.51,243.66,243.14,243.14,5014.0,243.51,243.66,243.14,243.14,5014.0
2025-01-13 14:15:00,243.11,243.23,243.08,243.12,2500.0,243.11,243.23,243.08,243.12,2500.0
2025-01-13 14:20:00,243.07,243.57,243.07,243.54,4659.0,243.07,243.57,243.07,243.54,4659.0
2025-01-13 14:25:00,243.53,243.95,243.53,243.95,6226.0,243.53,243.95,243.53,243.95,6226.0
2025-01-13 14:30:00,243.87,244.16,243.8,243.94,3108.0,243.87,244.16,243.8,243.94,3108.0
2025-01-13 14:35:00,243.88,244.14,243.74,244.09,1100.0,243.88,244.14,243.74,244.09,1100.0
2025-01-13 14:40:00,244.1,244.3,244.07,244.22,4573.0,244.1,244.3,244.07,244.22,4573.0
2025-01-13 14:45:00,244.12,244.18,243.62,243.62,6224.0,244.12,244.18,243.62,243.62,6224.0
2025-01-13 14:50:00,243.66,243.95,243.55,243.74,2300.0,243.66,243.95,243.55,243.74,2300.0
2025-01-13 14:55:00,243.75,244.16,243.75,244.16,1900.0,243.75,244.16,243.75,244.16,1900.0
2025-01-13 15:00:00,244.1,244.12,243.89,243.94,10562.0,244.1,244.12,243.89,243.94,10562.0
2025-01-13 15:05:00,243.98,244.15,243.91,243.94,3604.0,243.98,244.15,243.91,243.94,3604.0
2025-01-13 15:10:00,243.96,244.14,243.92,243.99,2660.0,243.96,244.14,243.92,243.99,2660.0
2025-01-13 15:15:00,243.94,244.3,243.94,244.25,4357.0,243.94,244.3,243.94,244.25,4357.0
2025-01-13 15:20:00,244.26,244.31,243.66,243.66,4604.0,244.26,244.31,243.66,243.66,4604.0
2025-01-13 15:25:00,243.72,243.91,243.65,243.89,3635.0,243.72,243.91,243.65,243.89,3635.0
2025-01-13 15:30:00,243.87,244.13,243.8,244.12,4955.0,243.87,244.13,243.8,244.12,4955.0
2025-01-13 15:35:00,244.1,244.1,243.82,243.84,4337.0,244.1,244.1,243.82,243.84,4337.0
2025-01-13 15:40:00,243.75,243.93,243.75,243.86,8528.0,243.75,243.93,243.75,243.86,8528.0
2025-01-13 15:45:00,243.93,244.15,243.93,244.03,5443.0,243.93,244.15,243.93,244.03,5443.0
2025-01-13 15:50:00,244.05,244.56,244.03,244.35,17660.0,244.05,244.56,244.03,244.35,17660.0
2025-01-13 15:55:00,244.44,244.92,244.36,244.66,27074.0,244.44,244.92,244.36,244.66,27074.0
2025-01-14 09:30:00,247.73,248.09,246.87,247.92,11394.0,247.73,248.09,246.87,247.92,11394.0
2025-01-14 09:35:00,247.8,248.25,247.39,247.89,8749.0,247.8,248.25,247.39,247.89,8749.0
2025-01-14 09:40:00,248.24,248.35,247.39,247.74,3915.0,248.24,248.35,247.39,247.74,3915.0
2025-01-14 09:45:00,247.7,247.76,246.56,246.78,15038.0,247.7,247.76,246.56,246.78,15038.0
2025-01-14 09:50:00,246.87,246.98,245.5,245.5,13838.0,246.87,246.98,245.5,245.5,13838.0
2025-01-14 09:55:00,245.48,245.93,244.73,245.0,7876.0,245.48,245.93,244.73,245.0,7876.0
2025-01-14 10:00:00,244.89,245.9,244.8,245.88,5900.0,244.89,245.9,244.8,245.88,5900.0
2025-01-14 10:05:00,245.9,246.65,245.84,246.65,1737.0,245.9,246.65,245.84,246.65,1737.0
2025-01-14 10:10:00,246.6,246.96,246.47,246.83,10197.0,246.6,246.96,246.47,246.83,10197.0
2025-01-14 10:15:00,247.04,247.09,246.55,246.55,3927.0,247.04,247.09,246.55,246.55,3927.0
2025-01-14 10:20:00,246.47,246.73,245.9,245.9,2986.0,246.47,246.73,245.9,245.9,2986.0
2025-01-14 10:25:00,245.89,246.15,245.52,245.53,2398.0,245.89,246.15,245.52,245.53,2398.0
2025-01-14 10:30:00,245.83,245.99,245.35,245.35,4301.0,245.83,245.99,245.35,245.35,4301.0
2025-01-14 10:35:00,245.45,245.6,244.88,244.89,4562.0,245.45,245.6,244.88,244.89,4562.0
2025-01-14 10:40:00,244.93,245.71,244.93,245.71,1375.0,244.93,245.71,244.93,245.71,1375.0
2025-01-14 10:45:00,245.62,245.68,245.0,245.0,1676.0,245.62,245.68,245.0,245.0,1676.0
2025-01-14 10:50:00,244.74,245.07,244.63,244.85,1332.0,244.74,245.07,244.63,244.85,1332.0
2025-01-14 10:55:00,244.86,244.94,244.01,244.01,5790.0,244.86,244.94,244.01,244.01,5790.0
2025-01-14 11:00:00,244.1,244.1,243.16,243.38,6637.0,244.1,244.1,243.16,243.38,6637.0
2025-01-14 11:05:00,243.37,243.91,243.37,243.91,2390.0,243.37,243.91,243.37,243.91,2390.0
2025-01-14 11:10:00,243.73,243.84,243.43,243.63,5339.0,243.73,243.84,243.43,243.63,5339.0
2025-01-14 11:15:00,243.61,243.81,243.43,243.49,3573.0,243.61,243.81,243.43,243.49,3573.0
2025-01-14 11:20:00,243.51,243.98,243.48,243.89,2350.0,243.51,243.98,243.48,243.89,2350.0
2025-01-14 11:25:00,244.0,244.29,243.69,243.69,2246.0,244.0,244.29,243.69,243.69,2246.0
2025-01-14 11:30:00,243.65,243.9,243.54,243.69,5368.0,243.65,243.9,243.54,243.69,5368.0
2025-01-14 11:35:00,243.95,243.95,243.36,243.5,6347.0,243.95,243.95,243.36,243.5,6347.0
2025-01-14 11:40:00,243.57,243.57,243.06,243.14,6645.0,243.57,243.57,243.06,243.14,6645.0
2025-01-14 11:45:00,243.16,243.3,243.13,243.27,1646.0,243.16,243.3,243.13,243.27,1646.0
2025-01-14 11:50:00,243.22,243.5,243.13,243.24,5095.0,243.22,243.5,243.13,243.24,5095.0
2025-01-14 11:55:00,243.31,243.43,242.72,242.76,6774.0,243.31,243.43,242.72,242.76,6774.0
2025-01-14 12:00:00,242.69,242.95,242.42,242.95,2307.0,242.69,242.95,242.42,242.95,2307.0
2025-01-14 12:05:00,242.91,243.22,242.91,243.11,5800.0,242.91,243.22,242.91,243.11,5800.0
2025-01-14 12:10:00,243.3,243.4,243.18,243.18,700.0,243.3,243.4,243.18,243.18,700.0
2025-01-14 12:15:00,243.14,243.42,243.14,243.32,1329.0,243.14,243.42,243.14,243.32,1329.0
2025-01-14 12:20:00,243.07,243.07,242.7,242.79,1530.0,243.07,243.07,242.7,242.79,1530.0
2025-01-14 12:25:00,242.92,243.3,242.82,243.24,3687.0,242.92,243.3,242.82,243.24,3687.0
2025-01-14 12:30:00,243.18,243.18,242.7,242.7,3926.0,243.18,243.18,242.7,242.7,3926.0
2025-01-14 12:35:00,242.66,242.81,242.47,242.69,1800.0,242.66,242.81,242.47,242.69,1800.0
2025-01-14 12:40:00,242.79,243.37,242.79,243.37,1800.0,242.79,243.37,242.79,243.37,1800.0
2025-01-14 12:45:00,243.29,243.29,243.18,243.24,516.0,243.29,243.29,243.18,243.24,516.0
2025-01-14 12:50:00,243.47,243.72,243.46,243.46,1315.0,243.47,243.72,243.46,243.46,1315.0
2025-01-14 12:55:00,243.4,243.63,243.31,243.57,2562.0,243.4,243.63,243.31,243.57,2562.0
2025-01-14 13:00:00,243.64,243.78,243.64,243.73,500.0,243.64,243.78,243.64,243.73,500.0
2025-01-14 13:05:00,243.85,243.85,243.67,243.67,4780.0,243.85,243.85,243.67,243.67,4780.0
2025-01-14 13:10:00,243.7,243.7,243.54,243.57,1623.0,243.7,243.7,243.54,243.57,1623.0
2025-01-14 13:15:00,243.61,244.03,243.5,244.03,3300.0,243.61,244.03,243.5,244.03,3300.0
2025-01-14 13:20:00,243.93,244.1,243.93,244.1,1000.0,243.93,244.1,243.93,244.1,1000.0
2025-01-14 13:25:00,244.2,244.2,244.19,244.19,200.0,244.2,244.2,244.19,244.19,200.0
2025-01-14 13:30:00,244.32,244.36,244.27,244.28,627.0,244.32,244.36,244.27,244.28,627.0
2025-01-14 13:35:00,244.31,244.6,244.31,244.6,486.0,244.31,244.6,244.31,244.6,486.0
2025-01-14 13:40:00,244.74,245.09,244.74,245.09,1038.0,244.74,245.09,244.74,245.09,1038.0
2025-01-14 13:45:00,245.0,245.27,244.98,245.24,1300.0,245.0,245.27,244.98,245.24,1300.0
2025-01-14 13:50:00,245.21,245.34,245.21,245.34,2000.0,245.21,245.34,245.21,245.34,2000.0
2025-01-14 13:55:00,245.23,245.37,245.21,245.24,857.0,245.23,245.37,245.21,245.24,857.0
2025-01-14 14:00:00,245.25,245.37,245.19,245.37,895.0,245.25,245.37,245.19,245.37,895.0
2025-01-14 14:05:00,245.23,245.23,245.19,245.23,1100.0,245.23,245.23,245.19,245.23,1100.0
2025-01-14 14:10:00,245.15,245.27,245.15,245.27,887.0,245.15,245.27,245.15,245.27,887.0
2025-01-14 14:15:00,245.26,245.53,245.2,245.53,1600.0,245.26,245.53,245.2,245.53,1600.0
2025-01-14 14:20:00,245.54,245.58,245.54,245.58,491.0,245.54,245.58,245.54,245.58,491.0
2025-01-14 14:25:00,245.54,245.65,245.54,245.65,1300.0,245.54,245.65,245.54,245.65,1300.0
2025-01-14 14:30:00,245.15,245.32,245.15,245.32,900.0,245.15,245.32,245.15,245.32,900.0
2025-01-14 14:35:00,245.48,245.5,245.47,245.5,565.0,245.48,245.5,245.47,245.5,565.0
2025-01-14 14:40:00,245.41,245.45,245.41,245.45,200.0,245.41,245.45,245.41,245.45,200.0
2025-01-14 14:45:00,245.26,245.26,245.06,245.08,1630.0,245.26,245.26,245.06,245.08,1630.0
2025-01-14 14:50:00,245.09,245.14,244.46,244.46,4164.0,245.09,245.14,244.46,244.46,4164.0
2025-01-14 14:55:00,244.53,244.53,243.86,243.86,1660.0,244.53,244.53,243.86,243.86,1660.0
2025-01-14 15:00:00,243.67,243.84,242.76,242.85,10294.0,243.67,243.84,242.76,242.85,10294.0
2025-01-14 15:05:00,242.82,243.41,242.76,243.41,3400.0,242.82,243.41,242.76,243.41,3400.0
2025-01-14 15:10:00,243.26,243.36,242.95,243.22,7077.0,243.26,243.36,242.95,243.22,7077.0
2025-01-14 15:15:00,243.35,243.64,243.32,243.5,6151.0,243.35,243.64,243.32,243.5,6151.0
2025-01-14 15:20:00,243.44,243.62,243.27,243.62,1700.0,243.44,243.62,243.27,243.62,1700.0
2025-01-14 15:25:00,243.79,243.92,243.61,243.92,2700.0,243.79,243.92,243.61,243.92,2700.0
2025-01-14 15:30:00,244.01,244.2,243.71,243.83,7511.0,244.01,244.2,243.71,243.83,7511.0
2025-01-14 15:35:00,243.91,244.07,243.51,243.51,4019.0,243.91,244.07,243.51,243.51,4019.0
2025-01-14 15:40:00,243.54,243.74,243.47,243.74,4774.0,243.54,243.74,243.47,243.74,4774.0
2025-01-14 15:45:00,243.95,244.14,243.87,244.06,3262.0,243.95,244.14,243.87,244.06,3262.0
2025-01-14 15:50:00,244.08,244.84,244.08,244.79,14270.0,244.08,244.84,244.08,244.79,14270.0
2025-01-14 15:55:00,244.68,245.38,244.68,245.38,24973.0,244.68,245.38,244.68,245.38,24973.0
2025-01-15 09:30:00,248.81,249.22,248.36,248.71,12505.0,248.81,249.22,248.36,248.71,12505.0
2025-01-15 09:35:00,248.85,249.03,247.89,249.03,15277.0,248.85,249.03,247.89,249.03,15277.0
2025-01-15 09:40:00,248.87,250.34,248.87,250.13,13391.0,248.87,250.34,248.87,250.13,13391.0
2025-01-15 09:45:00,250.25,250.65,249.87,250.37,6617.0,250.25,250.65,249.87,250.37,6617.0
2025-01-15 09:50:00,250.45,250.52,249.93,250.1,1600.0,250.45,250.52,249.93,250.1,1600.0
2025-01-15 09:55:00,250.12,250.15,249.63,250.03,9752.0,250.12,250.15,249.63,250.03,9752.0
2025-01-15 10:00:00,250.18,250.75,250.18,250.47,4680.0,250.18,250.75,250.18,250.47,4680.0
2025-01-15 10:05:00,250.45,251.3,250.33,250.83,5848.0,250.45,251.3,250.33,250.83,5848.0
2025-01-15 10:10:00,250.81,251.17,250.67,251.01,6079.0,250.81,251.17,250.67,251.01,6079.0
2025-01-15 10:15:00,251.1,251.66,251.05,251.58,4960.0,251.1,251.66,251.05,251.58,4960.0
2025-01-15 10:20:00,251.44,251.5,251.19,251.32,4163.0,251.44,251.5,251.19,251.32,4163.0
2025-01-15 10:25:00,251.27,251.38,251.05,251.19,6782.0,251.27,251.38,251.05,251.19,6782.0
2025-01-15 10:30:00,251.26,251.4,250.92,251.17,3681.0,251.26,251.4,250.92,251.17,3681.0
2025-01-15 10:35:00,251.08,251.23,250.62,251.09,5134.0,251.08,251.23,250.62,251.09,5134.0
2025-01-15 10:40:00,251.15,251.53,250.89,250.89,5174.0,251.15,251.53,250.89,250.89,5174.0
2025-01-15 10:45:00,250.91,251.07,250.46,250.52,3400.0,250.91,251.07,250.46,250.52,3400.0
2025-01-15 10:50:00,250.63,251.3,250.56,251.3,2408.0,250.63,251.3,250.56,251.3,2408.0
2025-01-15 10:55:00,251.25,251.41,250.69,250.76,1440.0,251.25,251.41,250.69,250.76,1440.0
2025-01-15 11:00:00,251.19,251.44,250.95,251.38,4378.0,251.19,251.44,250.95,251.38,4378.0
2025-01-15 11:05:00,251.41,251.5,250.71,250.74,5551.0,251.41,251.5,250.71,250.74,5551.0
2025-01-15 11:10:00,250.55,250.8,250.51,250.75,2400.0,250.55,250.8,250.51,250.75,2400.0
2025-01-15 11:15:00,250.72,250.72,250.2,250.42,10168.0,250.72,250.72,250.2,250.42,10168.0
2025-01-15 11:20:00,250.51,250.95,250.33,250.81,2699.0,250.51,250.95,250.33,250.81,2699.0
2025-01-15 11:25:00,250.58,250.59,250.25,250.39,2975.0,250.58,250.59,250.25,250.39,2975.0
2025-01-15 11:30:00,250.4,250.42,249.55,249.66,7250.0,250.4,250.42,249.55,249.66,7250.0
2025-01-15 11:35:00,249.68,249.99,249.54,249.83,4153.0,249.68,249.99,249.54,249.83,4153.0
2025-01-15 11:40:00,249.88,250.1,249.39,249.39,6865.0,249.88,250.1,249.39,249.39,6865.0
2025-01-15 11:45:00,249.66,249.81,249.61,249.7,2930.0,249.66,249.81,249.61,249.7,2930.0
2025-01-15 11:50:00,249.74,249.74,249.14,249.21,1941.0,249.74,249.74,249.14,249.21,1941.0
2025-01-15 11:55:00,249.25,249.54,249.25,249.42,2767.0,249.25,249.54,249.25,249.42,2767.0
2025-01-15 12:00:00,249.4,249.62,249.34,249.49,3267.0,249.4,249.62,249.34,249.49,3267.0
2025-01-15 12:05:00,249.47,249.92,249.46,249.75,3793.0,249.47,249.92,249.46,249.75,3793.0
2025-01-15 12:10:00,249.9,250.08,249.78,250.02,4391.0,249.9,250.08,249.78,250.02,4391.0
2025-01-15 12:15:00,249.97,250.15,249.78,249.79,5007.0,249.97,250.15,249.78,249.79,5007.0
2025-01-15 12:20:00,249.77,249.85,249.63,249.73,2467.0,249.77,249.85,249.63,249.73,2467.0
2025-01-15 12:25:00,249.73,250.14,249.73,250.14,3075.0,249.73,250.14,249.73,250.14,3075.0
2025-01-15 12:30:00,250.25,250.53,250.25,250.52,4717.0,250.25,250.53,250.25,250.52,4717.0
2025-01-15 12:35:00,250.51,250.74,250.49,250.73,2400.0,250.51,250.74,250.49,250.73,2400.0
2025-01-15 12:40:00,250.76,250.85,250.63,250.7,5620.0,250.76,250.85,250.63,250.7,5620.0
2025-01-15 12:45:00,250.73,250.87,250.68,250.82,1800.0,250.73,250.87,250.68,250.82,1800.0
2025-01-15 12:50:00,250.8,250.81,250.59,250.68,6470.0,250.8,250.81,250.59,250.68,6470.0
2025-01-15 12:55:00,250.63,250.78,250.47,250.53,3685.0,250.63,250.78,250.47,250.53,3685.0
2025-01-15 13:00:00,250.49,250.97,250.49,250.89,3078.0,250.49,250.97,250.49,250.89,3078.0
2025-01-15 13:05:00,250.95,251.07,250.88,250.88,3547.0,250.95,251.07,250.88,250.88,3547.0
2025-01-15 13:10:00,250.87,251.0,250.83,250.91,2350.0,250.87,251.0,250.83,250.91,2350.0
2025-01-15 13:15:00,251.0,251.04,250.87,250.98,5370.0,251.0,251.04,250.87,250.98,5370.0
2025-01-15 13:20:00,251.01,251.06,250.92,251.06,1100.0,251.01,251.06,250.92,251.06,1100.0
2025-01-15 13:25:00,251.02,251.15,250.93,251.15,1805.0,251.02,251.15,250.93,251.15,1805.0
2025-01-15 13:30:00,251.29,251.33,251.08,251.08,2930.0,251.29,251.33,251.08,251.08,2930.0
2025-01-15 13:35:00,251.03,251.05,250.88,250.97,10076.0,251.03,251.05,250.88,250.97,10076.0
2025-01-15 13:40:00,250.94,251.11,250.94,251.05,2121.0,250.94,251.11,250.94,251.05,2121.0
2025-01-15 13:45:00,251.06,251.17,250.98,251.01,2637.0,251.06,251.17,250.98,251.01,2637.0
2025-01-15 13:50:00,251.07,251.07,250.95,250.95,1731.0,251.07,251.07,250.95,250.95,1731.0
2025-01-15 13:55:00,251.11,251.11,250.98,250.98,1885.0,251.11,251.11,250.98,250.98,1885.0
2025-01-15 14:00:00,250.99,251.27,250.99,251.23,2684.0,250.99,251.27,250.99,251.23,2684.0
2025-01-15 14:05:00,251.29,251.3,251.16,251.18,1666.0,251.29,251.3,251.16,251.18,1666.0
2025-01-15 14:10:00,251.23,251.23,251.1,251.19,2200.0,251.23,251.23,251.1,251.19,2200.0
2025-01-15 14:15:00,251.18,251.28,251.15,251.27,2049.0,251.18,251.28,251.15,251.27,2049.0
2025-01-15 14:20:00,251.18,251.25,251.05,251.07,1600.0,251.18,251.25,251.05,251.07,1600.0
2025-01-15 14:25:00,251.07,251.56,251.07,251.56,2870.0,251.07,251.56,251.07,251.56,2870.0
2025-01-15 14:30:00,251.61,251.61,251.45,251.58,2746.0,251.61,251.61,251.45,251.58,2746.0
2025-01-15 14:35:00,251.66,251.75,251.57,251.68,1400.0,251.66,251.75,251.57,251.68,1400.0
2025-01-15 14:40:00,251.65,251.67,251.32,251.35,1800.0,251.65,251.67,251.32,251.35,1800.0
2025-01-15 14:45:00,251.27,251.45,251.27,251.32,2102.0,251.27,251.45,251.27,251.32,2102.0
2025-01-15 14:50:00,251.27,251.39,251.11,251.37,2433.0,251.27,251.39,251.11,251.37,2433.0
2025-01-15 14:55:00,251.32,251.41,251.26,251.38,3975.0,251.32,251.41,251.26,251.38,3975.0
2025-01-15 15:00:00,251.39,251.4,251.27,251.35,3604.0,251.39,251.4,251.27,251.35,3604.0
2025-01-15 15:05:00,251.29,251.32,251.2,251.29,2027.0,251.29,251.32,251.2,251.29,2027.0
2025-01-15 15:10:00,251.43,251.63,251.43,251.51,7310.0,251.43,251.63,251.43,251.51,7310.0
2025-01-15 15:15:00,251.57,251.77,251.52,251.77,4095.0,251.57,251.77,251.52,251.77,4095.0
2025-01-15 15:20:00,251.79,251.97,251.77,251.91,9295.0,251.79,251.97,251.77,251.91,9295.0
2025-01-15 15:25:00,251.84,252.03,251.84,251.9,4834.0,251.84,252.03,251.84,251.9,4834.0
2025-01-15 15:30:00,251.83,252.04,251.82,252.03,7659.0,251.83,252.04,251.82,252.03,7659.0
2025-01-15 15:35:00,251.96,251.96,251.43,251.58,4021.0,251.96,251.96,251.43,251.58,4021.0
2025-01-15 15:40:00,251.56,251.68,251.4,251.62,3775.0,251.56,251.68,251.4,251.62,3775.0
2025-01-15 15:45:00,251.59,251.65,251.4,251.54,6114.0,251.59,251.65,251.4,251.54,6114.0
2025-01-15 15:50:00,251.53,251.53,251.0,251.26,14283.0,251.53,251.53,251.0,251.26,14283.0
2025-01-15 15:55:00,251.33,251.53,251.12,251.12,28223.0,251.33,251.53,251.12,251.12,28223.0
2025-01-16 09:30:00,256.89,257.15,254.96,255.65,23084.0,256.89,257.15,254.96,255.65,23084.0
2025-01-16 09:35:00,255.8,256.11,254.95,255.46,37124.0,255.8,256.11,254.95,255.46,37124.0
2025-01-16 09:40:00,255.44,256.13,254.83,255.03,27774.0,255.44,256.13,254.83,255.03,27774.0
2025-01-16 09:45:00,254.95,254.95,253.52,254.15,13907.0,254.95,254.95,253.52,254.15,13907.0
2025-01-16 09:50:00,254.07,255.34,253.78,254.89,26670.0,254.07,255.34,253.78,254.89,26670.0
2025-01-16 09:55:00,254.73,255.0,253.93,254.08,10373.0,254.73,255.0,253.93,254.08,10373.0
2025-01-16 10:00:00,253.97,255.26,253.52,254.8,12502.0,253.97,255.26,253.52,254.8,12502.0
2025-01-16 10:05:00,254.88,255.26,254.54,255.13,16650.0,254.88,255.26,254.54,255.13,16650.0
2025-01-16 10:10:00,255.0,255.52,254.31,254.42,12068.0,255.0,255.52,254.31,254.42,12068.0
2025-01-16 10:15:00,254.25,255.45,254.25,255.28,9548.0,254.25,255.45,254.25,255.28,9548.0
2025-01-16 10:20:00,255.27,255.86,255.19,255.86,6258.0,255.27,255.86,255.19,255.86,6258.0
2025-01-16 10:25:00,255.84,255.84,255.01,255.14,8800.0,255.84,255.84,255.01,255.14,8800.0
2025-01-16 10:30:00,255.06,255.55,254.82,255.07,4720.0,255.06,255.55,254.82,255.07,4720.0
2025-01-16 10:35:00,255.08,255.67,254.97,255.59,2841.0,255.08,255.67,254.97,255.59,2841.0
2025-01-16 10:40:00,255.62,255.81,254.89,255.02,6656.0,255.62,255.81,254.89,255.02,6656.0
2025-01-16 10:45:00,254.87,255.02,254.41,254.69,8652.0,254.87,255.02,254.41,254.69,8652.0
2025-01-16 10:50:00,254.84,255.38,254.84,255.04,1665.0,254.84,255.38,254.84,255.04,1665.0
2025-01-16 10:55:00,255.29,256.05,255.25,256.04,5444.0,255.29,256.05,255.25,256.04,5444.0
2025-01-16 11:00:00,255.87,256.61,255.81,256.61,2900.0,255.87,256.61,255.81,256.61,2900.0
2025-01-16 11:05:00,256.47,257.11,256.39,256.9,6594.0,256.47,257.11,256.39,256.9,6594.0
2025-01-16 11:10:00,256.88,257.01,256.59,256.65,2715.0,256.88,257.01,256.59,256.65,2715.0
2025-01-16 11:15:00,256.75,256.76,256.16,256.46,3374.0,256.75,256.76,256.16,256.46,3374.0
2025-01-16 11:20:00,256.41,256.41,255.73,256.09,4158.0,256.41,256.41,255.73,256.09,4158.0
2025-01-16 11:25:00,255.86,256.18,255.68,255.94,600.0,255.86,256.18,255.68,255.94,600.0
2025-01-16 11:30:00,256.14,256.3,255.91,255.99,5056.0,256.14,256.3,255.91,255.99,5056.0
2025-01-16 11:35:00,255.92,255.92,255.1,255.1,5063.0,255.92,255.92,255.1,255.1,5063.0
2025-01-16 11:40:00,255.02,255.02,254.09,254.48,6127.0,255.02,255.02,254.09,254.48,6127.0
2025-01-16 11:45:00,255.24,255.24,255.02,255.04,400.0,255.24,255.24,255.02,255.04,400.0
2025-01-16 11:50:00,255.46,255.5,255.31,255.5,3208.0,255.46,255.5,255.31,255.5,3208.0
2025-01-16 11:55:00,255.48,256.09,255.46,256.0,5989.0,255.48,256.09,255.46,256.0,5989.0
2025-01-16 12:00:00,256.01,256.24,255.94,256.24,1600.0,256.01,256.24,255.94,256.24,1600.0
2025-01-16 12:05:00,256.28,256.29,255.95,256.19,1175.0,256.28,256.29,255.95,256.19,1175.0
2025-01-16 12:10:00,256.18,256.23,255.9,256.14,4444.0,256.18,256.23,255.9,256.14,4444.0
2025-01-16 12:15:00,256.06,256.12,255.78,256.12,1510.0,256.06,256.12,255.78,256.12,1510.0
2025-01-16 12:20:00,255.99,256.53,255.82,256.51,3134.0,255.99,256.53,255.82,256.51,3134.0
2025-01-16 12:25:00,256.46,256.81,256.46,256.69,3236.0,256.46,256.81,256.46,256.69,3236.0
2025-01-16 12:30:00,256.6,256.6,256.38,256.43,5420.0,256.6,256.6,256.38,256.43,5420.0
2025-01-16 12:35:00,256.32,256.32,255.77,255.77,1675.0,256.32,256.32,255.77,255.77,1675.0
2025-01-16 12:40:00,255.76,255.76,255.61,255.69,1384.0,255.76,255.76,255.61,255.69,1384.0
2025-01-16 12:45:00,255.81,255.87,255.55,255.63,1400.0,255.81,255.87,255.55,255.63,1400.0
2025-01-16 12:50:00,255.59,255.59,255.44,255.48,600.0,255.59,255.59,255.44,255.48,600.0
2025-01-16 12:55:00,255.65,255.89,255.65,255.73,1080.0,255.65,255.89,255.65,255.73,1080.0
2025-01-16 13:00:00,255.72,255.75,255.68,255.75,1685.0,255.72,255.75,255.68,255.75,1685.0
2025-01-16 13:05:00,255.82,255.82,255.67,255.81,700.0,255.82,255.82,255.67,255.81,700.0
2025-01-16 13:10:00,255.99,255.99,255.58,255.58,1554.0,255.99,255.99,255.58,255.58,1554.0
2025-01-16 13:15:00,255.45,255.54,255.45,255.54,300.0,255.45,255.54,255.45,255.54,300.0
2025-01-16 13:20:00,255.58,255.59,255.45,255.45,900.0,255.58,255.59,255.45,255.45,900.0
2025-01-16 13:25:00,255.52,255.54,254.92,254.92,3758.0,255.52,255.54,254.92,254.92,3758.0
2025-01-16 13:30:00,254.81,255.05,254.61,254.64,6174.0,254.81,255.05,254.61,254.64,6174.0
2025-01-16 13:35:00,254.67,254.67,254.27,254.43,9608.0,254.67,254.67,254.27,254.43,9608.0
2025-01-16 13:40:00,254.55,254.71,254.17,254.23,5412.0,254.55,254.71,254.17,254.23,5412.0
2025-01-16 13:45:00,254.1,254.1,253.45,253.61,7358.0,254.1,254.1,253.45,253.61,7358.0
2025-01-16 13:50:00,253.64,254.06,253.52,254.06,4242.0,253.64,254.06,253.52,254.06,4242.0
2025-01-16 13:55:00,254.05,254.16,254.05,254.16,800.0,254.05,254.16,254.05,254.16,800.0
2025-01-16 14:00:00,254.05,254.45,254.0,254.45,4141.0,254.05,254.45,254.0,254.45,4141.0
2025-01-16 14:05:00,254.48,254.94,254.48,254.66,3663.0,254.48,254.94,254.48,254.66,3663.0
2025-01-16 14:10:00,254.68,254.97,254.66,254.97,4410.0,254.68,254.97,254.66,254.97,4410.0
2025-01-16 14:15:00,254.89,255.0,254.89,254.93,800.0,254.89,255.0,254.89,254.93,800.0
2025-01-16 14:20:00,254.91,254.92,254.46,254.46,2200.0,254.91,254.92,254.46,254.46,2200.0
2025-01-16 14:25:00,254.75,254.97,254.75,254.88,2050.0,254.75,254.97,254.75,254.88,2050.0
2025-01-16 14:30:00,254.81,254.82,254.73,254.76,796.0,254.81,254.82,254.73,254.76,796.0
2025-01-16 14:35:00,254.57,254.87,254.48,254.85,7135.0,254.57,254.87,254.48,254.85,7135.0
2025-01-16 14:40:00,254.8,254.83,254.51,254.64,1900.0,254.8,254.83,254.51,254.64,1900.0
2025-01-16 14:45:00,254.67,254.94,254.67,254.94,800.0,254.67,254.94,254.67,254.94,800.0
2025-01-16 14:50:00,254.67,254.8,254.5,254.74,1700.0,254.67,254.8,254.5,254.74,1700.0
2025-01-16 14:55:00,254.8,255.08,254.8,255.02,3603.0,254.8,255.08,254.8,255.02,3603.0
2025-01-16 15:00:00,254.96,255.06,254.85,255.01,3487.0,254.96,255.06,254.85,255.01,3487.0
2025-01-16 15:05:00,255.06,255.35,255.02,255.35,3000.0,255.06,255.35,255.02,255.35,3000.0
2025-01-16 15:10:00,255.22,255.22,254.96,254.96,3300.0,255.22,255.22,254.96,254.96,3300.0
2025-01-16 15:15:00,255.08,255.09,254.44,254.48,1800.0,255.08,255.09,254.44,254.48,1800.0
2025-01-16 15:20:00,254.46,254.46,254.12,254.15,3770.0,254.46,254.46,254.12,254.15,3770.0
2025-01-16 15:25:00,254.09,254.41,254.08,254.19,5602.0,254.09,254.41,254.08,254.19,5602.0
2025-01-16 15:30:00,254.3,254.34,253.88,253.88,3800.0,254.3,254.34,253.88,253.88,3800.0
2025-01-16 15:35:00,253.73,253.94,253.7,253.88,1755.0,253.73,253.94,253.7,253.88,1755.0
2025-01-16 15:40:00,253.93,254.37,253.93,254.14,3400.0,253.93,254.37,253.93,254.14,3400.0
2025-01-16 15:45:00,254.27,254.27,253.91,254.13,5197.0,254.27,254.27,253.91,254.13,5197.0
2025-01-16 15:50:00,254.14,254.2,253.3,253.32,16948.0,254.14,254.2,253.3,253.32,16948.0
2025-01-16 15:55:00,253.3,253.3,252.15,252.26,31714.0,253.3,253.3,252.15,252.26,31714.0
2025-01-17 09:30:00,257.84,257.84,256.31,256.51,7112.0,257.84,257.84,256.31,256.51,7112.0
2025-01-17 09:35:00,256.6,256.93,255.82,256.18,9253.0,256.6,256.93,255.82,256.18,9253.0
2025-01-17 09:40:00,256.32,257.31,256.11,256.95,16656.0,256.32,257.31,256.11,256.95,16656.0
2025-01-17 09:45:00,256.92,257.55,256.73,256.73,8526.0,256.92,257.55,256.73,256.73,8526.0
2025-01-17 09:50:00,257.0,257.54,256.5,256.93,6963.0,257.0,257.54,256.5,256.93,6963.0
2025-01-17 09:55:00,256.95,257.25,256.21,256.45,7258.0,256.95,257.25,256.21,256.45,7258.0
2025-01-17 10:00:00,256.44,257.2,256.44,256.8,5952.0,256.44,257.2,256.44,256.8,5952.0
2025-01-17 10:05:00,256.95,257.37,256.68,256.68,8926.0,256.95,257.37,256.68,256.68,8926.0
2025-01-17 10:10:00,256.62,257.49,256.51,257.32,5600.0,256.62,257.49,256.51,257.32,5600.0
2025-01-17 10:15:00,257.31,257.39,257.2,257.25,4026.0,257.31,257.39,257.2,257.25,4026.0
2025-01-17 10:20:00,257.26,257.26,256.15,256.63,3400.0,257.26,257.26,256.15,256.63,3400.0
2025-01-17 10:25:00,256.65,256.75,256.02,256.74,4844.0,256.65,256.75,256.02,256.74,4844.0
2025-01-17 10:30:00,256.81,257.15,256.73,257.12,2218.0,256.81,257.15,256.73,257.12,2218.0
2025-01-17 10:35:00,257.24,257.57,257.02,257.49,4792.0,257.24,257.57,257.02,257.49,4792.0
2025-01-17 10:40:00,257.58,257.63,257.32,257.32,3643.0,257.58,257.63,257.32,257.32,3643.0
2025-01-17 10:45:00,257.41,257.53,257.21,257.33,1257.0,257.41,257.53,257.21,257.33,1257.0
2025-01-17 10:50:00,257.72,257.72,257.24,257.57,2976.0,257.72,257.72,257.24,257.57,2976.0
2025-01-17 10:55:00,257.56,257.98,257.5,257.97,4454.0,257.56,257.98,257.5,257.97,4454.0
2025-01-17 11:00:00,258.03,258.07,257.41,257.58,9064.0,258.03,258.07,257.41,257.58,9064.0
2025-01-17 11:05:00,257.71,257.71,257.51,257.64,4050.0,257.71,257.71,257.51,257.64,4050.0
2025-01-17 11:10:00,257.56,257.7,257.54,257.7,1322.0,257.56,257.7,257.54,257.7,1322.0
2025-01-17 11:15:00,257.64,257.64,257.07,257.26,2100.0,257.64,257.64,257.07,257.26,2100.0
2025-01-17 11:20:00,257.23,257.88,257.23,257.88,4548.0,257.23,257.88,257.23,257.88,4548.0
2025-01-17 11:25:00,257.96,258.08,257.85,258.02,4782.0,257.96,258.08,257.85,258.02,4782.0
2025-01-17 11:30:00,258.02,258.12,257.71,257.85,4445.0,258.02,258.12,257.71,257.85,4445.0
2025-01-17 11:35:00,257.97,258.16,257.87,258.16,1450.0,257.97,258.16,257.87,258.16,1450.0
2025-01-17 11:40:00,258.05,258.05,257.77,257.77,1500.0,258.05,258.05,257.77,257.77,1500.0
2025-01-17 11:45:00,257.9,257.9,257.58,257.86,1201.0,257.9,257.9,257.58,257.86,1201.0
2025-01-17 11:50:00,257.87,257.89,257.64,257.64,1857.0,257.87,257.89,257.64,257.64,1857.0
2025-01-17 11:55:00,257.71,257.81,257.58,257.63,2574.0,257.71,257.81,257.58,257.63,2574.0
2025-01-17 12:00:00,257.57,257.65,257.36,257.44,1500.0,257.57,257.65,257.36,257.44,1500.0
2025-01-17 12:05:00,257.59,257.83,257.59,257.74,1000.0,257.59,257.83,257.59,257.74,1000.0
2025-01-17 12:10:00,257.79,257.93,257.74,257.93,900.0,257.79,257.93,257.74,257.93,900.0
2025-01-17 12:15:00,257.93,257.93,257.8,257.87,1019.0,257.93,257.93,257.8,257.87,1019.0
2025-01-17 12:20:00,257.84,258.0,257.8,258.0,1002.0,257.84,258.0,257.8,258.0,1002.0
2025-01-17 12:25:00,258.07,258.08,258.02,258.05,1739.0,258.07,258.08,258.02,258.05,1739.0
2025-01-17 12:30:00,258.17,258.22,258.08,258.08,1850.0,258.17,258.22,258.08,258.08,1850.0
2025-01-17 12:35:00,258.13,258.13,257.89,258.04,603.0,258.13,258.13,257.89,258.04,603.0
2025-01-17 12:40:00,257.9,257.98,257.83,257.94,900.0,257.9,257.98,257.83,257.94,900.0
2025-01-17 12:45:00,257.94,258.04,257.9,258.04,1100.0,257.94,258.04,257.9,258.04,1100.0
2025-01-17 12:50:00,258.02,258.05,257.89,257.96,2000.0,258.02,258.05,257.89,257.96,2000.0
2025-01-17 12:55:00,257.96,257.96,257.82,257.92,1700.0,257.96,257.96,257.82,257.92,1700.0
2025-01-17 13:00:00,257.79,258.13,257.7,257.93,4018.0,257.79,258.13,257.7,257.93,4018.0
2025-01-17 13:05:00,257.95,258.0,257.87,257.95,2900.0,257.95,258.0,257.87,257.95,2900.0
2025-01-17 13:10:00,257.93,258.06,257.91,257.99,1440.0,257.93,258.06,257.91,257.99,1440.0
2025-01-17 13:15:00,258.04,258.29,258.03,258.29,1800.0,258.04,258.29,258.03,258.29,1800.0
2025-01-17 13:20:00,258.27,258.45,258.27,258.45,1000.0,258.27,258.45,258.27,258.45,1000.0
2025-01-17 13:25:00,258.42,258.45,258.17,258.2,4709.0,258.42,258.45,258.17,258.2,4709.0
2025-01-17 13:30:00,258.18,258.3,258.18,258.19,1557.0,258.18,258.3,258.18,258.19,1557.0
2025-01-17 13:35:00,258.19,258.39,258.12,258.36,1800.0,258.19,258.39,258.12,258.36,1800.0
2025-01-17 13:40:00,258.33,258.33,258.04,258.11,1800.0,258.33,258.33,258.04,258.11,1800.0
2025-01-17 13:45:00,258.17,258.31,258.17,258.31,1765.0,258.17,258.31,258.17,258.31,1765.0
2025-01-17 13:50:00,258.11,258.11,257.87,257.91,600.0,258.11,258.11,257.87,257.91,600.0
2025-01-17 13:55:00,257.96,258.01,257.88,258.01,1000.0,257.96,258.01,257.88,258.01,1000.0
2025-01-17 14:00:00,258.1,258.14,257.98,257.98,600.0,258.1,258.14,257.98,257.98,600.0
2025-01-17 14:05:00,258.02,258.02,257.79,257.82,1321.0,258.02,258.02,257.79,257.82,1321.0
2025-01-17 14:10:00,257.86,258.26,257.86,258.26,2642.0,257.86,258.26,257.86,258.26,2642.0
2025-01-17 14:15:00,258.22,258.22,258.16,258.22,400.0,258.22,258.22,258.16,258.22,400.0
2025-01-17 14:20:00,258.33,258.39,258.26,258.38,3500.0,258.33,258.39,258.26,258.38,3500.0
2025-01-17 14:25:00,258.37,258.37,258.27,258.35,1400.0,258.37,258.37,258.27,258.35,1400.0
2025-01-17 14:30:00,258.32,258.32,258.21,258.27,2400.0,258.32,258.32,258.21,258.27,2400.0
2025-01-17 14:35:00,258.28,258.5,258.27,258.39,4820.0,258.28,258.5,258.27,258.39,4820.0
2025-01-17 14:40:00,258.38,258.42,258.21,258.21,1100.0,258.38,258.42,258.21,258.21,1100.0
2025-01-17 14:45:00,258.25,258.25,258.15,258.15,200.0,258.25,258.25,258.15,258.15,200.0
2025-01-17 14:50:00,258.12,258.12,257.84,257.85,7056.0,258.12,258.12,257.84,257.85,7056.0
2025-01-17 14:55:00,257.74,257.95,257.74,257.92,3400.0,257.74,257.95,257.74,257.92,3400.0
2025-01-17 15:00:00,257.8,257.8,257.39,257.43,9152.0,257.8,257.8,257.39,257.43,9152.0
2025-01-17 15:05:00,257.42,257.72,257.32,257.71,4414.0,257.42,257.72,257.32,257.71,4414.0
2025-01-17 15:10:00,257.87,257.87,257.6,257.63,2860.0,257.87,257.87,257.6,257.63,2860.0
2025-01-17 15:15:00,257.64,257.86,257.61,257.86,8795.0,257.64,257.86,257.61,257.86,8795.0
2025-01-17 15:20:00,257.86,258.16,257.86,258.1,6496.0,257.86,258.16,257.86,258.1,6496.0
2025-01-17 15:25:00,258.1,258.22,258.09,258.19,4702.0,258.1,258.22,258.09,258.19,4702.0
2025-01-17 15:30:00,258.2,258.22,258.08,258.22,11179.0,258.2,258.22,258.08,258.22,11179.0
2025-01-17 15:35:00,258.23,258.34,258.16,258.31,11759.0,258.23,258.34,258.16,258.31,11759.0
2025-01-17 15:40:00,258.34,258.52,258.21,258.33,2778.0,258.34,258.52,258.21,258.33,2778.0
2025-01-17 15:45:00,258.43,258.46,258.26,258.3,11582.0,258.43,258.46,258.26,258.3,11582.0
2025-01-17 15:50:00,258.3,258.64,258.15,258.49,25410.0,258.3,258.64,258.15,258.49,25410.0
2025-01-17 15:55:00,258.38,258.38,258.07,258.19,23615.0,258.38,258.38,258.07,258.19,23615.0
2025-01-21 09:30:00,260.7,260.85,260.0,260.36,6251.0,260.7,260.85,260.0,260.36,6251.0
2025-01-21 09:35:00,260.2,261.0,259.24,259.41,5554.0,260.2,261.0,259.24,259.41,5554.0
2025-01-21 09:40:00,259.36,260.07,258.6,259.8,7803.0,259.36,260.07,258.6,259.8,7803.0
2025-01-21 09:45:00,259.74,260.81,259.74,260.51,3422.0,259.74,260.81,259.74,260.51,3422.0
2025-01-21 09:50:00,260.64,261.02,259.44,259.44,6626.0,260.64,261.02,259.44,259.44,6626.0
2025-01-21 09:55:00,259.81,260.29,259.81,260.25,7585.0,259.81,260.29,259.81,260.25,7585.0
2025-01-21 10:00:00,260.18,260.18,259.5,259.52,7228.0,260.18,260.18,259.5,259.52,7228.0
2025-01-21 10:05:00,259.51,259.71,259.1,259.68,4160.0,259.51,259.71,259.1,259.68,4160.0
2025-01-21 10:10:00,259.74,260.06,258.5,258.73,8475.0,259.74,260.06,258.5,258.73,8475.0
2025-01-21 10:15:00,258.65,259.67,258.65,259.66,2771.0,258.65,259.67,258.65,259.66,2771.0
2025-01-21 10:20:00,259.89,260.22,259.68,259.68,2979.0,259.89,260.22,259.68,259.68,2979.0
2025-01-21 10:25:00,259.84,260.47,259.84,260.47,3248.0,259.84,260.47,259.84,260.47,3248.0
2025-01-21 10:30:00,260.46,260.6,260.12,260.34,4572.0,260.46,260.6,260.12,260.34,4572.0
2025-01-21 10:35:00,260.07,260.32,259.92,260.32,2471.0,260.07,260.32,259.92,260.32,2471.0
2025-01-21 10:40:00,260.41,260.8,260.25,260.51,1641.0,260.41,260.8,260.25,260.51,1641.0
2025-01-21 10:45:00,260.52,260.55,259.85,260.06,3690.0,260.52,260.55,259.85,260.06,3690.0
2025-01-21 10:50:00,259.95,260.26,259.72,260.26,3036.0,259.95,260.26,259.72,260.26,3036.0
2025-01-21 10:55:00,260.31,260.5,260.04,260.5,2109.0,260.31,260.5,260.04,260.5,2109.0
2025-01-21 11:00:00,260.22,260.33,259.95,260.33,3955.0,260.22,260.33,259.95,260.33,3955.0
2025-01-21 11:05:00,260.31,260.9,260.31,260.85,12932.0,260.31,260.9,260.31,260.85,12932.0
2025-01-21 11:10:00,260.87,261.01,260.85,261.01,2400.0,260.87,261.01,260.85,261.01,2400.0
2025-01-21 11:15:00,260.91,260.99,260.66,260.79,4453.0,260.91,260.99,260.66,260.79,4453.0
2025-01-21 11:20:00,260.82,260.97,260.81,260.89,2656.0,260.82,260.97,260.81,260.89,2656.0
2025-01-21 11:25:00,260.9,261.19,260.77,261.07,4647.0,260.9,261.19,260.77,261.07,4647.0
2025-01-21 11:30:00,261.19,261.53,261.19,261.45,2973.0,261.19,261.53,261.19,261.45,2973.0
2025-01-21 11:35:00,261.58,261.59,260.87,261.09,1609.0,261.58,261.59,260.87,261.09,1609.0
2025-01-21 11:40:00,261.09,261.42,260.93,261.18,1200.0,261.09,261.42,260.93,261.18,1200.0
2025-01-21 11:45:00,261.3,261.62,261.3,261.58,1994.0,261.3,261.62,261.3,261.58,1994.0
2025-01-21 11:50:00,261.67,262.37,261.67,262.01,2132.0,261.67,262.37,261.67,262.01,2132.0
2025-01-21 11:55:00,262.08,262.25,261.96,262.18,1964.0,262.08,262.25,261.96,262.18,1964.0
2025-01-21 12:00:00,262.06,262.35,261.99,262.35,1237.0,262.06,262.35,261.99,262.35,1237.0
2025-01-21 12:05:00,262.33,262.46,262.31,262.41,4239.0,262.33,262.46,262.31,262.41,4239.0
2025-01-21 12:10:00,262.5,262.5,262.39,262.44,885.0,262.5,262.5,262.39,262.44,885.0
2025-01-21 12:15:00,262.46,262.49,262.03,262.31,2800.0,262.46,262.49,262.03,262.31,2800.0
2025-01-21 12:20:00,262.36,262.64,262.28,262.55,2700.0,262.36,262.64,262.28,262.55,2700.0
2025-01-21 12:25:00,262.57,263.05,262.57,262.97,2191.0,262.57,263.05,262.57,262.97,2191.0
2025-01-21 12:30:00,262.91,262.94,262.86,262.88,1146.0,262.91,262.94,262.86,262.88,1146.0
2025-01-21 12:35:00,262.83,262.88,262.71,262.79,411.0,262.83,262.88,262.71,262.79,411.0
2025-01-21 12:40:00,262.87,263.09,262.8,262.99,955.0,262.87,263.09,262.8,262.99,955.0
2025-01-21 12:45:00,262.94,263.13,262.88,263.13,563.0,262.94,263.13,262.88,263.13,563.0
2025-01-21 12:50:00,263.21,263.5,263.2,263.5,2216.0,263.21,263.5,263.2,263.5,2216.0
2025-01-21 12:55:00,263.65,263.84,263.6,263.81,3715.0,263.65,263.84,263.6,263.81,3715.0
2025-01-21 13:00:00,263.88,264.09,263.61,263.7,1685.0,263.88,264.09,263.61,263.7,1685.0
2025-01-21 13:05:00,263.91,263.91,263.63,263.69,1663.0,263.91,263.91,263.63,263.69,1663.0
2025-01-21 13:10:00,263.78,264.2,263.78,264.02,15333.0,263.78,264.2,263.78,264.02,15333.0
2025-01-21 13:15:00,264.13,264.2,263.95,263.95,1201.0,264.13,264.2,263.95,263.95,1201.0
2025-01-21 13:20:00,263.92,264.2,263.92,264.2,600.0,263.92,264.2,263.92,264.2,600.0
2025-01-21 13:25:00,263.98,264.16,263.98,264.11,2898.0,263.98,264.16,263.98,264.11,2898.0
2025-01-21 13:30:00,264.12,264.22,263.97,263.98,4200.0,264.12,264.22,263.97,263.98,4200.0
2025-01-21 13:35:00,263.93,264.03,263.79,263.86,3750.0,263.93,264.03,263.79,263.86,3750.0
2025-01-21 13:40:00,263.78,263.84,263.7,263.8,1000.0,263.78,263.84,263.7,263.8,1000.0
2025-01-21 13:45:00,263.74,263.93,263.66,263.72,3000.0,263.74,263.93,263.66,263.72,3000.0
2025-01-21 13:50:00,263.74,263.96,263.74,263.87,3600.0,263.74,263.96,263.74,263.87,3600.0
2025-01-21 13:55:00,263.82,263.94,263.82,263.87,2412.0,263.82,263.94,263.82,263.87,2412.0
2025-01-21 14:00:00,263.83,264.24,263.83,264.24,2934.0,263.83,264.24,263.83,264.24,2934.0
2025-01-21 14:05:00,264.23,264.23,264.23,264.23,200.0,264.23,264.23,264.23,264.23,200.0
2025-01-21 14:10:00,264.16,264.16,264.05,264.07,600.0,264.16,264.16,264.05,264.07,600.0
2025-01-21 14:15:00,263.93,263.93,263.56,263.6,2650.0,263.93,263.93,263.56,263.6,2650.0
2025-01-21 14:20:00,263.57,263.57,263.35,263.53,2300.0,263.57,263.57,263.35,263.53,2300.0
2025-01-21 14:25:00,263.56,263.99,263.56,263.95,2000.0,263.56,263.99,263.56,263.95,2000.0
2025-01-21 14:30:00,263.89,263.89,263.57,263.59,1234.0,263.89,263.89,263.57,263.59,1234.0
2025-01-21 14:35:00,263.6,263.7,263.55,263.69,3858.0,263.6,263.7,263.55,263.69,3858.0
2025-01-21 14:40:00,263.66,263.76,263.56,263.63,6253.0,263.66,263.76,263.56,263.63,6253.0
2025-01-21 14:45:00,263.66,263.72,263.62,263.69,3843.0,263.66,263.72,263.62,263.69,3843.0
2025-01-21 14:50:00,263.65,263.65,263.4,263.59,700.0,263.65,263.65,263.4,263.59,700.0
2025-01-21 14:55:00,263.58,263.75,263.58,263.69,2100.0,263.58,263.75,263.58,263.69,2100.0
2025-01-21 15:00:00,263.55,263.67,263.52,263.53,1916.0,263.55,263.67,263.52,263.53,1916.0
2025-01-21 15:05:00,263.45,263.67,263.45,263.67,900.0,263.45,263.67,263.45,263.67,900.0
2025-01-21 15:10:00,263.63,263.8,263.63,263.78,1500.0,263.63,263.8,263.63,263.78,1500.0
2025-01-21 15:15:00,263.71,263.8,263.7,263.72,1796.0,263.71,263.8,263.7,263.72,1796.0
2025-01-21 15:20:00,263.69,263.7,263.62,263.69,700.0,263.69,263.7,263.62,263.69,700.0
2025-01-21 15:25:00,263.73,264.02,263.73,263.97,2222.0,263.73,264.02,263.73,263.97,2222.0
2025-01-21 15:30:00,263.96,264.04,263.81,263.82,6481.0,263.96,264.04,263.81,263.82,6481.0
2025-01-21 15:35:00,263.77,263.78,263.37,263.64,4545.0,263.77,263.78,263.37,263.64,4545.0
2025-01-21 15:40:00,263.69,263.69,263.26,263.29,4721.0,263.69,263.69,263.26,263.29,4721.0
2025-01-21 15:45:00,263.21,263.21,262.75,262.82,5460.0,263.21,263.21,262.75,262.82,5460.0
2025-01-21 15:50:00,262.87,263.21,262.72,263.11,30438.0,262.87,263.21,262.72,263.11,30438.0
2025-01-21 15:55:00,263.01,263.01,262.28,262.32,53018.0,263.01,263.01,262.28,262.32,53018.0
2025-01-22 09:30:00,265.84,267.6,265.2,266.83,26812.0,265.84,267.6,265.2,266.83,26812.0
2025-01-22 09:35:00,266.67,266.91,265.77,266.73,11197.0,266.67,266.91,265.77,266.73,11197.0
2025-01-22 09:40:00,266.7,267.89,266.54,267.89,7547.0,266.7,267.89,266.54,267.89,7547.0
2025-01-22 09:45:00,267.86,268.18,267.52,268.16,15795.0,267.86,268.18,267.52,268.16,15795.0
2025-01-22 09:50:00,268.19,268.37,268.02,268.19,5273.0,268.19,268.37,268.02,268.19,5273.0
2025-01-22 09:55:00,268.12,268.71,267.88,267.88,5493.0,268.12,268.71,267.88,267.88,5493.0
2025-01-22 10:00:00,267.93,268.21,267.42,268.19,9332.0,267.93,268.21,267.42,268.19,9332.0
2025-01-22 10:05:00,268.09,268.74,267.7,268.33,6386.0,268.09,268.74,267.7,268.33,6386.0
2025-01-22 10:10:00,268.01,268.61,268.0,268.3,5252.0,268.01,268.61,268.0,268.3,5252.0
2025-01-22 10:15:00,268.3,268.37,267.67,267.68,2828.0,268.3,268.37,267.67,267.68,2828.0
2025-01-22 10:20:00,267.5,267.5,267.29,267.48,3025.0,267.5,267.5,267.29,267.48,3025.0
2025-01-22 10:25:00,267.72,267.94,267.4,267.94,800.0,267.72,267.94,267.4,267.94,800.0
2025-01-22 10:30:00,267.94,268.02,267.85,267.89,3877.0,267.94,268.02,267.85,267.89,3877.0
2025-01-22 10:35:00,267.94,268.35,267.89,268.34,8803.0,267.94,268.35,267.89,268.34,8803.0
2025-01-22 10:40:00,268.54,268.54,268.26,268.43,5265.0,268.54,268.54,268.26,268.43,5265.0
2025-01-22 10:45:00,268.45,268.52,268.29,268.41,3700.0,268.45,268.52,268.29,268.41,3700.0
2025-01-22 10:50:00,268.38,268.38,267.91,268.07,6984.0,268.38,268.38,267.91,268.07,6984.0
2025-01-22 10:55:00,268.02,268.03,267.65,267.65,2500.0,268.02,268.03,267.65,267.65,2500.0
2025-01-22 11:00:00,267.57,267.89,267.46,267.88,4358.0,267.57,267.89,267.46,267.88,4358.0
2025-01-22 11:05:00,267.93,268.51,267.91,268.24,4646.0,267.93,268.51,267.91,268.24,4646.0
2025-01-22 11:10:00,267.98,267.98,267.68,267.86,1298.0,267.98,267.98,267.68,267.86,1298.0
2025-01-22 11:15:00,267.89,268.48,267.89,268.48,1500.0,267.89,268.48,267.89,268.48,1500.0
2025-01-22 11:20:00,268.48,268.48,268.31,268.41,1414.0,268.48,268.48,268.31,268.41,1414.0
2025-01-22 11:25:00,268.49,268.75,268.49,268.75,4296.0,268.49,268.75,268.49,268.75,4296.0
2025-01-22 11:30:00,268.82,268.9,268.67,268.7,3941.0,268.82,268.9,268.67,268.7,3941.0
2025-01-22 11:35:00,268.72,269.16,268.72,269.16,2900.0,268.72,269.16,268.72,269.16,2900.0
2025-01-22 11:40:00,269.15,269.19,269.01,269.15,2300.0,269.15,269.19,269.01,269.15,2300.0
2025-01-22 11:45:00,269.14,269.27,269.08,269.27,1600.0,269.14,269.27,269.08,269.27,1600.0
2025-01-22 11:50:00,269.28,269.28,269.11,269.12,1000.0,269.28,269.28,269.11,269.12,1000.0
2025-01-22 11:55:00,269.12,269.37,269.12,269.35,1628.0,269.12,269.37,269.12,269.35,1628.0
2025-01-22 12:00:00,269.34,269.62,269.34,269.56,4352.0,269.34,269.62,269.34,269.56,4352.0
2025-01-22 12:05:00,269.56,269.66,269.45,269.62,4248.0,269.56,269.66,269.45,269.62,4248.0
2025-01-22 12:10:00,269.59,269.59,269.22,269.22,2698.0,269.59,269.59,269.22,269.22,2698.0
2025-01-22 12:15:00,268.98,269.18,268.98,269.14,1900.0,268.98,269.18,268.98,269.14,1900.0
2025-01-22 12:20:00,269.14,269.19,269.09,269.11,2813.0,269.14,269.19,269.09,269.11,2813.0
2025-01-22 12:25:00,269.05,269.18,269.05,269.09,1800.0,269.05,269.18,269.05,269.09,1800.0
2025-01-22 12:30:00,269.08,269.13,269.07,269.1,931.0,269.08,269.13,269.07,269.1,931.0
2025-01-22 12:35:00,269.13,269.13,269.02,269.06,1799.0,269.13,269.13,269.02,269.06,1799.0
2025-01-22 12:40:00,268.98,268.98,268.61,268.61,800.0,268.98,268.98,268.61,268.61,800.0
2025-01-22 12:45:00,268.41,268.6,268.41,268.57,3460.0,268.41,268.6,268.41,268.57,3460.0
2025-01-22 12:50:00,268.72,268.72,268.67,268.7,864.0,268.72,268.72,268.67,268.7,864.0
2025-01-22 12:55:00,268.66,268.69,268.58,268.59,893.0,268.66,268.69,268.58,268.59,893.0
2025-01-22 13:00:00,268.55,268.56,268.31,268.35,2215.0,268.55,268.56,268.31,268.35,2215.0
2025-01-22 13:05:00,268.36,268.64,268.32,268.63,1510.0,268.36,268.64,268.32,268.63,1510.0
2025-01-22 13:10:00,268.76,268.81,268.56,268.57,2909.0,268.76,268.81,268.56,268.57,2909.0
2025-01-22 13:15:00,268.62,268.65,268.49,268.52,9806.0,268.62,268.65,268.49,268.52,9806.0
2025-01-22 13:20:00,268.49,268.76,268.43,268.64,3293.0,268.49,268.76,268.43,268.64,3293.0
2025-01-22 13:25:00,268.57,268.57,268.3,268.31,4232.0,268.57,268.57,268.3,268.31,4232.0
2025-01-22 13:30:00,268.33,268.67,268.31,268.67,7617.0,268.33,268.67,268.31,268.67,7617.0
2025-01-22 13:35:00,268.66,268.99,268.66,268.96,6966.0,268.66,268.99,268.66,268.96,6966.0
2025-01-22 13:40:00,268.89,269.22,268.89,269.19,9382.0,268.89,269.22,268.89,269.19,9382.0
2025-01-22 13:45:00,269.19,269.41,269.12,269.15,7580.0,269.19,269.41,269.12,269.15,7580.0
2025-01-22 13:50:00,269.14,269.25,269.12,269.25,2430.0,269.14,269.25,269.12,269.25,2430.0
2025-01-22 13:55:00,269.22,269.24,268.98,269.02,4424.0,269.22,269.24,268.98,269.02,4424.0
2025-01-22 14:00:00,269.01,269.05,268.82,268.82,1612.0,269.01,269.05,268.82,268.82,1612.0
2025-01-22 14:05:00,268.94,268.94,268.66,268.79,1495.0,268.94,268.94,268.66,268.79,1495.0
2025-01-22 14:10:00,268.76,268.79,268.71,268.79,1100.0,268.76,268.79,268.71,268.79,1100.0
2025-01-22 14:15:00,268.76,268.82,268.68,268.82,9411.0,268.76,268.82,268.68,268.82,9411.0
2025-01-22 14:20:00,268.77,268.86,268.63,268.63,2292.0,268.77,268.86,268.63,268.63,2292.0
2025-01-22 14:25:00,268.62,268.62,268.35,268.41,4428.0,268.62,268.62,268.35,268.41,4428.0
2025-01-22 14:30:00,268.32,268.32,268.23,268.25,521.0,268.32,268.32,268.23,268.25,521.0
2025-01-22 14:35:00,268.25,268.4,268.25,268.4,2454.0,268.25,268.4,268.25,268.4,2454.0
2025-01-22 14:40:00,268.3,268.32,268.2,268.27,2593.0,268.3,268.32,268.2,268.27,2593.0
2025-01-22 14:45:00,268.24,268.43,268.23,268.43,3736.0,268.24,268.43,268.23,268.43,3736.0
2025-01-22 14:50:00,268.42,268.5,268.42,268.5,3081.0,268.42,268.5,268.42,268.5,3081.0
2025-01-22 14:55:00,268.46,268.53,268.42,268.53,2700.0,268.46,268.53,268.42,268.53,2700.0
2025-01-22 15:00:00,268.51,268.51,267.96,267.96,2900.0,268.51,268.51,267.96,267.96,2900.0
2025-01-22 15:05:00,267.92,267.95,267.72,267.84,3900.0,267.92,267.95,267.72,267.84,3900.0
2025-01-22 15:10:00,267.85,267.98,267.73,267.96,6656.0,267.85,267.98,267.73,267.96,6656.0
2025-01-22 15:15:00,267.95,268.04,267.85,268.04,5300.0,267.95,268.04,267.85,268.04,5300.0
2025-01-22 15:20:00,268.0,268.1,267.84,268.06,4583.0,268.0,268.1,267.84,268.06,4583.0
2025-01-22 15:25:00,268.02,268.02,267.76,267.76,4592.0,268.02,268.02,267.76,267.76,4592.0
2025-01-22 15:30:00,267.74,267.86,267.62,267.85,6793.0,267.74,267.86,267.62,267.85,6793.0
2025-01-22 15:35:00,267.89,267.89,267.68,267.7,39968.0,267.89,267.89,267.68,267.7,39968.0
2025-01-22 15:40:00,267.72,267.86,267.58,267.83,49420.0,267.72,267.86,267.58,267.83,49420.0
2025-01-22 15:45:00,267.81,267.89,267.66,267.78,6632.0,267.81,267.89,267.66,267.78,6632.0
2025-01-22 15:50:00,267.68,267.88,267.29,267.72,27425.0,267.68,267.88,267.29,267.72,27425.0
2025-01-22 15:55:00,267.72,267.72,267.15,267.17,29436.0,267.72,267.72,267.15,267.17,29436.0
2025-01-23 09:30:00,263.01,263.1,261.96,262.99,15326.0,263.01,263.1,261.96,262.99,15326.0
2025-01-23 09:35:00,262.84,263.03,262.11,262.65,15444.0,262.84,263.03,262.11,262.65,15444.0
2025-01-23 09:40:00,262.76,263.4,262.43,263.4,17472.0,262.76,263.4,262.43,263.4,17472.0
2025-01-23 09:45:00,263.26,263.32,262.66,263.28,27674.0,263.26,263.32,262.66,263.28,27674.0
2025-01-23 09:50:00,263.18,263.32,262.86,263.21,26621.0,263.18,263.32,262.86,263.21,26621.0
2025-01-23 09:55:00,263.3,263.56,263.02,263.56,4870.0,263.3,263.56,263.02,263.56,4870.0
2025-01-23 10:00:00,263.61,263.77,263.23,263.42,3310.0,263.61,263.77,263.23,263.42,3310.0
2025-01-23 10:05:00,263.16,263.54,263.16,263.46,1775.0,263.16,263.54,263.16,263.46,1775.0
2025-01-23 10:10:00,263.61,264.3,263.61,264.29,2300.0,263.61,264.3,263.61,264.29,2300.0
2025-01-23 10:15:00,264.12,264.24,263.73,263.74,3820.0,264.12,264.24,263.73,263.74,3820.0
2025-01-23 10:20:00,263.91,264.09,263.79,263.94,2000.0,263.91,264.09,263.79,263.94,2000.0
2025-01-23 10:25:00,263.89,263.89,263.5,263.77,1340.0,263.89,263.89,263.5,263.77,1340.0
2025-01-23 10:30:00,263.72,263.95,263.54,263.95,3378.0,263.72,263.95,263.54,263.95,3378.0
2025-01-23 10:35:00,263.83,264.2,263.83,264.14,2618.0,263.83,264.2,263.83,264.14,2618.0
2025-01-23 10:40:00,264.12,264.27,264.12,264.27,1200.0,264.12,264.27,264.12,264.27,1200.0
2025-01-23 10:45:00,264.27,264.65,264.18,264.6,3210.0,264.27,264.65,264.18,264.6,3210.0
2025-01-23 10:50:00,264.58,264.65,264.36,264.54,1705.0,264.58,264.65,264.36,264.54,1705.0
2025-01-23 10:55:00,264.55,264.63,264.55,264.63,1178.0,264.55,264.63,264.55,264.63,1178.0
2025-01-23 11:00:00,264.48,265.07,264.46,265.07,2000.0,264.48,265.07,264.46,265.07,2000.0
2025-01-23 11:05:00,264.76,264.97,264.69,264.74,1000.0,264.76,264.97,264.69,264.74,1000.0
2025-01-23 11:10:00,264.5,264.81,264.26,264.81,9203.0,264.5,264.81,264.26,264.81,9203.0
2025-01-23 11:15:00,264.73,264.88,264.25,264.26,6909.0,264.73,264.88,264.25,264.26,6909.0
2025-01-23 11:20:00,264.32,264.51,264.32,264.51,2373.0,264.32,264.51,264.32,264.51,2373.0
2025-01-23 11:25:00,264.48,264.81,264.33,264.76,4450.0,264.48,264.81,264.33,264.76,4450.0
2025-01-23 11:30:00,264.82,265.15,264.82,265.07,1970.0,264.82,265.15,264.82,265.07,1970.0
2025-01-23 11:35:00,265.03,265.03,264.8,264.84,1021.0,265.03,265.03,264.8,264.84,1021.0
2025-01-23 11:40:00,264.95,265.02,264.82,265.02,1002.0,264.95,265.02,264.82,265.02,1002.0
2025-01-23 11:45:00,265.1,265.33,264.94,264.94,2610.0,265.1,265.33,264.94,264.94,2610.0
2025-01-23 11:50:00,265.03,265.16,265.0,265.16,519.0,265.03,265.16,265.0,265.16,519.0
2025-01-23 11:55:00,265.42,265.42,265.32,265.37,1260.0,265.42,265.42,265.32,265.37,1260.0
2025-01-23 12:00:00,265.23,265.23,265.13,265.14,3462.0,265.23,265.23,265.13,265.14,3462.0
2025-01-23 12:05:00,265.0,265.34,264.99,265.29,1440.0,265.0,265.34,264.99,265.29,1440.0
2025-01-23 12:10:00,265.27,265.29,265.17,265.27,1400.0,265.27,265.29,265.17,265.27,1400.0
2025-01-23 12:15:00,265.39,265.46,265.28,265.41,2051.0,265.39,265.46,265.28,265.41,2051.0
2025-01-23 12:20:00,265.28,265.3,265.28,265.3,300.0,265.28,265.3,265.28,265.3,300.0
2025-01-23 12:25:00,265.28,265.3,265.2,265.21,700.0,265.28,265.3,265.2,265.21,700.0
2025-01-23 12:30:00,265.16,265.16,264.74,264.85,1600.0,265.16,265.16,264.74,264.85,1600.0
2025-01-23 12:35:00,264.78,264.9,264.78,264.9,539.0,264.78,264.9,264.78,264.9,539.0
2025-01-23 12:40:00,264.85,264.92,264.79,264.84,3424.0,264.85,264.92,264.79,264.84,3424.0
2025-01-23 12:45:00,264.94,265.04,264.93,264.93,563.0,264.94,265.04,264.93,264.93,563.0
2025-01-23 12:50:00,264.92,264.92,264.86,264.88,900.0,264.92,264.92,264.86,264.88,900.0
2025-01-23 12:55:00,264.74,264.95,264.71,264.81,1400.0,264.74,264.95,264.71,264.81,1400.0
2025-01-23 13:00:00,264.85,264.95,264.85,264.93,700.0,264.85,264.95,264.85,264.93,700.0
2025-01-23 13:05:00,264.85,264.92,264.85,264.92,2009.0,264.85,264.92,264.85,264.92,2009.0
2025-01-23 13:10:00,264.95,265.09,264.92,265.09,2212.0,264.95,265.09,264.92,265.09,2212.0
2025-01-23 13:15:00,265.2,265.48,265.2,265.44,2387.0,265.2,265.48,265.2,265.44,2387.0
2025-01-23 13:20:00,265.43,265.48,265.37,265.46,600.0,265.43,265.48,265.37,265.46,600.0
2025-01-23 13:25:00,265.45,265.45,265.28,265.3,1100.0,265.45,265.45,265.28,265.3,1100.0
2025-01-23 13:30:00,265.45,265.56,265.45,265.56,200.0,265.45,265.56,265.45,265.56,200.0
2025-01-23 13:35:00,265.69,265.69,265.69,265.69,100.0,265.69,265.69,265.69,265.69,100.0
2025-01-23 13:40:00,265.56,265.56,265.4,265.4,300.0,265.56,265.56,265.4,265.4,300.0
2025-01-23 13:45:00,265.41,265.41,265.41,265.41,100.0,265.41,265.41,265.41,265.41,100.0
2025-01-23 13:50:00,265.48,265.54,265.48,265.5,400.0,265.48,265.54,265.48,265.5,400.0
2025-01-23 13:55:00,265.51,265.61,265.51,265.61,300.0,265.51,265.61,265.51,265.61,300.0
2025-01-23 14:00:00,265.49,265.49,265.44,265.44,200.0,265.49,265.49,265.44,265.44,200.0
2025-01-23 14:05:00,265.36,265.5,265.36,265.5,1300.0,265.36,265.5,265.36,265.5,1300.0
2025-01-23 14:10:00,265.27,265.27,265.27,265.27,200.0,265.27,265.27,265.27,265.27,200.0
2025-01-23 14:15:00,265.26,265.27,265.14,265.14,300.0,265.26,265.27,265.14,265.14,300.0
2025-01-23 14:20:00,265.16,265.26,265.16,265.26,414.0,265.16,265.26,265.16,265.26,414.0
2025-01-23 14:25:00,265.35,265.35,265.35,265.35,200.0,265.35,265.35,265.35,265.35,200.0
2025-01-23 14:30:00,265.48,265.58,265.45,265.56,1243.0,265.48,265.58,265.45,265.56,1243.0
2025-01-23 14:35:00,265.39,265.5,265.39,265.5,1423.0,265.39,265.5,265.39,265.5,1423.0
2025-01-23 14:40:00,265.6,265.67,265.6,265.61,771.0,265.6,265.67,265.6,265.61,771.0
2025-01-23 14:45:00,265.58,265.58,265.34,265.34,600.0,265.58,265.58,265.34,265.34,600.0
2025-01-23 14:50:00,265.38,265.38,265.27,265.27,400.0,265.38,265.38,265.27,265.27,400.0
2025-01-23 14:55:00,265.25,265.32,265.24,265.3,1198.0,265.25,265.32,265.24,265.3,1198.0
2025-01-23 15:00:00,265.23,265.26,265.15,265.15,3082.0,265.23,265.26,265.15,265.15,3082.0
2025-01-23 15:05:00,265.15,265.36,265.1,265.34,6214.0,265.15,265.36,265.1,265.34,6214.0
2025-01-23 15:10:00,265.31,265.46,265.31,265.46,1159.0,265.31,265.46,265.31,265.46,1159.0
2025-01-23 15:15:00,265.77,265.93,265.59,265.69,4314.0,265.77,265.93,265.59,265.69,4314.0
2025-01-23 15:20:00,265.69,265.85,265.64,265.85,3029.0,265.69,265.85,265.64,265.85,3029.0
2025-01-23 15:25:00,265.75,265.77,265.47,265.55,6599.0,265.75,265.77,265.47,265.55,6599.0
2025-01-23 15:30:00,265.55,265.64,265.49,265.55,4579.0,265.55,265.64,265.49,265.55,4579.0
2025-01-23 15:35:00,265.42,265.77,265.4,265.75,4983.0,265.42,265.77,265.4,265.75,4983.0
2025-01-23 15:40:00,265.65,265.68,265.43,265.47,4669.0,265.65,265.68,265.43,265.47,4669.0
2025-01-23 15:45:00,265.5,265.62,265.42,265.51,7379.0,265.5,265.62,265.42,265.51,7379.0
2025-01-23 15:50:00,265.58,266.29,265.58,266.27,7436.0,265.58,266.29,265.58,266.27,7436.0
2025-01-23 15:55:00,266.49,266.83,266.48,266.8,11058.0,266.49,266.83,266.48,266.8,11058.0
2025-01-24 09:30:00,267.4,267.4,265.38,265.63,18337.0,267.4,267.4,265.38,265.63,18337.0
2025-01-24 09:35:00,265.62,265.62,264.33,264.38,3414.0,265.62,265.62,264.33,264.38,3414.0
2025-01-24 09:40:00,264.34,264.89,264.27,264.56,2057.0,264.34,264.89,264.27,264.56,2057.0
2025-01-24 09:45:00,264.48,265.89,264.48,265.75,4775.0,264.48,265.89,264.48,265.75,4775.0
2025-01-24 09:50:00,265.78,266.0,265.5,265.77,7354.0,265.78,266.0,265.5,265.77,7354.0
2025-01-24 09:55:00,265.66,265.83,265.42,265.42,6680.0,265.66,265.83,265.42,265.42,6680.0
2025-01-24 10:00:00,265.84,265.94,264.76,264.76,1910.0,265.84,265.94,264.76,264.76,1910.0
2025-01-24 10:05:00,264.83,265.29,264.75,265.29,4576.0,264.83,265.29,264.75,265.29,4576.0
2025-01-24 10:10:00,265.42,265.42,264.98,265.08,2476.0,265.42,265.42,264.98,265.08,2476.0
2025-01-24 10:15:00,264.83,264.83,264.45,264.67,1593.0,264.83,264.83,264.45,264.67,1593.0
2025-01-24 10:20:00,264.87,264.87,264.43,264.7,4638.0,264.87,264.87,264.43,264.7,4638.0
2025-01-24 10:25:00,264.82,264.83,264.41,264.41,800.0,264.82,264.83,264.41,264.41,800.0
2025-01-24 10:30:00,264.64,264.7,264.49,264.7,667.0,264.64,264.7,264.49,264.7,667.0
2025-01-24 10:35:00,264.52,264.65,263.84,263.84,2705.0,264.52,264.65,263.84,263.84,2705.0
2025-01-24 10:40:00,264.15,264.3,264.15,264.3,700.0,264.15,264.3,264.15,264.3,700.0
2025-01-24 10:45:00,264.31,264.31,264.17,264.17,500.0,264.31,264.31,264.17,264.17,500.0
2025-01-24 10:50:00,263.91,264.1,263.91,264.01,1158.0,263.91,264.1,263.91,264.01,1158.0
2025-01-24 10:55:00,264.12,264.17,263.87,263.87,700.0,264.12,264.17,263.87,263.87,700.0
2025-01-24 11:00:00,263.76,263.97,263.55,263.58,1803.0,263.76,263.97,263.55,263.58,1803.0
2025-01-24 11:05:00,263.85,264.15,263.85,264.15,300.0,263.85,264.15,263.85,264.15,300.0
2025-01-24 11:10:00,264.22,264.4,264.22,264.35,700.0,264.22,264.4,264.22,264.35,700.0
2025-01-24 11:15:00,264.38,264.38,264.18,264.23,700.0,264.38,264.38,264.18,264.23,700.0
2025-01-24 11:20:00,264.38,264.38,264.26,264.31,799.0,264.38,264.38,264.26,264.31,799.0
2025-01-24 11:25:00,264.3,264.48,264.3,264.48,500.0,264.3,264.48,264.3,264.48,500.0
2025-01-24 11:30:00,264.42,264.42,264.28,264.3,2902.0,264.42,264.42,264.28,264.3,2902.0
2025-01-24 11:35:00,264.22,264.36,264.19,264.36,3914.0,264.22,264.36,264.19,264.36,3914.0
2025-01-24 11:40:00,264.41,264.41,264.41,264.41,100.0,264.41,264.41,264.41,264.41,100.0
2025-01-24 11:45:00,264.4,264.45,264.4,264.45,200.0,264.4,264.45,264.4,264.45,200.0
2025-01-24 11:50:00,264.31,264.33,264.18,264.2,600.0,264.31,264.33,264.18,264.2,600.0
2025-01-24 11:55:00,264.12,264.12,263.56,263.59,4467.0,264.12,264.12,263.56,263.59,4467.0
2025-01-24 12:00:00,263.6,263.9,263.6,263.74,1435.0,263.6,263.9,263.6,263.74,1435.0
2025-01-24 12:05:00,263.74,263.81,263.59,263.73,800.0,263.74,263.81,263.59,263.73,800.0
2025-01-24 12:10:00,263.84,263.84,263.84,263.84,200.0,263.84,263.84,263.84,263.84,200.0
2025-01-24 12:15:00,263.74,263.8,263.64,263.75,1624.0,263.74,263.8,263.64,263.75,1624.0
2025-01-24 12:20:00,263.81,264.07,263.81,264.03,1500.0,263.81,264.07,263.81,264.03,1500.0
2025-01-24 12:25:00,263.88,264.0,263.57,263.65,800.0,263.88,264.0,263.57,263.65,800.0
2025-01-24 12:30:00,263.72,263.82,263.72,263.79,800.0,263.72,263.82,263.72,263.79,800.0
2025-01-24 12:35:00,263.78,263.78,263.37,263.37,800.0,263.78,263.78,263.37,263.37,800.0
2025-01-24 12:40:00,263.32,263.33,263.03,263.08,3500.0,263.32,263.33,263.03,263.08,3500.0
2025-01-24 12:45:00,263.1,263.31,263.1,263.27,4400.0,263.1,263.31,263.1,263.27,4400.0
2025-01-24 12:50:00,263.25,263.25,262.29,262.51,4349.0,263.25,263.25,262.29,262.51,4349.0
2025-01-24 12:55:00,262.51,262.51,261.96,262.09,3853.0,262.51,262.51,261.96,262.09,3853.0
2025-01-24 13:00:00,262.03,262.26,261.97,262.26,4660.0,262.03,262.26,261.97,262.26,4660.0
2025-01-24 13:05:00,262.24,262.24,261.76,261.79,3196.0,262.24,262.24,261.76,261.79,3196.0
2025-01-24 13:10:00,261.75,261.94,261.56,261.94,4261.0,261.75,261.94,261.56,261.94,4261.0
2025-01-24 13:15:00,262.16,262.27,261.92,262.27,9254.0,262.16,262.27,261.92,262.27,9254.0
2025-01-24 13:20:00,262.26,262.36,262.26,262.29,578.0,262.26,262.36,262.26,262.29,578.0
2025-01-24 13:25:00,262.28,262.28,262.11,262.11,998.0,262.28,262.28,262.11,262.11,998.0
2025-01-24 13:30:00,262.11,262.36,262.08,262.08,850.0,262.11,262.36,262.08,262.08,850.0
2025-01-24 13:35:00,262.0,262.12,261.84,261.84,6200.0,262.0,262.12,261.84,261.84,6200.0
2025-01-24 13:40:00,261.8,261.8,261.56,261.61,1319.0,261.8,261.8,261.56,261.61,1319.0
2025-01-24 13:45:00,261.62,261.87,261.36,261.87,1488.0,261.62,261.87,261.36,261.87,1488.0
2025-01-24 13:50:00,261.71,261.71,261.52,261.54,11115.0,261.71,261.71,261.52,261.54,11115.0
2025-01-24 13:55:00,261.55,261.56,260.91,260.92,23380.0,261.55,261.56,260.91,260.92,23380.0
2025-01-24 14:00:00,261.0,261.14,260.75,260.75,11464.0,261.0,261.14,260.75,260.75,11464.0
2025-01-24 14:05:00,260.86,260.86,260.75,260.75,800.0,260.86,260.86,260.75,260.75,800.0
2025-01-24 14:10:00,260.82,261.01,260.71,261.01,437.0,260.82,261.01,260.71,261.01,437.0
2025-01-24 14:15:00,260.64,260.95,260.64,260.67,3334.0,260.64,260.95,260.64,260.67,3334.0
2025-01-24 14:20:00,260.88,261.11,260.88,261.04,3304.0,260.88,261.11,260.88,261.04,3304.0
2025-01-24 14:25:00,261.15,261.23,261.04,261.16,2519.0,261.15,261.23,261.04,261.16,2519.0
2025-01-24 14:30:00,261.18,261.24,260.96,261.04,1300.0,261.18,261.24,260.96,261.04,1300.0
2025-01-24 14:35:00,261.01,261.16,261.01,261.12,1100.0,261.01,261.16,261.01,261.12,1100.0
2025-01-24 14:40:00,261.3,261.3,261.06,261.11,1894.0,261.3,261.3,261.06,261.11,1894.0
2025-01-24 14:45:00,261.23,261.36,261.23,261.36,401.0,261.23,261.36,261.23,261.36,401.0
2025-01-24 14:50:00,261.52,261.7,261.49,261.69,5100.0,261.52,261.7,261.49,261.69,5100.0
2025-01-24 14:55:00,261.71,261.71,261.27,261.27,1300.0,261.71,261.71,261.27,261.27,1300.0
2025-01-24 15:00:00,261.26,261.58,261.19,261.58,1920.0,261.26,261.58,261.19,261.58,1920.0
2025-01-24 15:05:00,261.61,261.61,261.33,261.33,1100.0,261.61,261.61,261.33,261.33,1100.0
2025-01-24 15:10:00,261.23,261.67,261.23,261.57,4707.0,261.23,261.67,261.23,261.57,4707.0
2025-01-24 15:15:00,261.56,261.56,261.23,261.23,2150.0,261.56,261.56,261.23,261.23,2150.0
2025-01-24 15:20:00,261.25,261.35,261.1,261.35,6990.0,261.25,261.35,261.1,261.35,6990.0
2025-01-24 15:25:00,261.27,261.27,261.11,261.17,5627.0,261.27,261.27,261.11,261.17,5627.0
2025-01-24 15:30:00,261.22,261.58,261.22,261.39,10735.0,261.22,261.58,261.22,261.39,10735.0
2025-01-24 15:35:00,261.44,261.54,261.33,261.33,4405.0,261.44,261.54,261.33,261.33,4405.0
2025-01-24 15:40:00,261.3,261.3,261.06,261.21,7191.0,261.3,261.3,261.06,261.21,7191.0
2025-01-24 15:45:00,261.19,261.23,260.88,260.92,5210.0,261.19,261.23,260.88,260.92,5210.0
2025-01-24 15:50:00,260.96,261.62,260.96,261.62,21244.0,260.96,261.62,260.96,261.62,21244.0
2025-01-24 15:55:00,261.63,261.85,261.44,261.63,11591.0,261.63,261.85,261.44,261.63,11591.0
2025-01-27 09:30:00,242.48,244.93,241.03,244.69,66312.0,242.48,244.93,241.03,244.69,66312.0
2025-01-27 09:35:00,244.91,245.0,242.76,243.3,47415.0,244.91,245.0,242.76,243.3,47415.0
2025-01-27 09:40:00,243.07,243.88,242.46,243.21,61128.0,243.07,243.88,242.46,243.21,61128.0
2025-01-27 09:45:00,243.14,243.79,242.85,243.32,27127.0,243.14,243.79,242.85,243.32,27127.0
2025-01-27 09:50:00,243.1,243.85,242.86,243.54,31930.0,243.1,243.85,242.86,243.54,31930.0
2025-01-27 09:55:00,243.58,244.05,243.21,243.92,15351.0,243.58,244.05,243.21,243.92,15351.0
2025-01-27 10:00:00,243.91,243.99,242.62,242.62,18400.0,243.91,243.99,242.62,242.62,18400.0
2025-01-27 10:05:00,242.69,242.96,242.21,242.32,13704.0,242.69,242.96,242.21,242.32,13704.0
2025-01-27 10:10:00,242.21,242.8,241.82,241.82,11653.0,242.21,242.8,241.82,241.82,11653.0
2025-01-27 10:15:00,241.92,242.31,240.51,240.62,11386.0,241.92,242.31,240.51,240.62,11386.0
2025-01-27 10:20:00,240.69,241.33,240.69,241.25,15029.0,240.69,241.33,240.69,241.25,15029.0
2025-01-27 10:25:00,241.24,241.96,240.9,241.87,14778.0,241.24,241.96,240.9,241.87,14778.0
2025-01-27 10:30:00,241.67,242.38,241.63,242.35,14089.0,241.67,242.38,241.63,242.35,14089.0
2025-01-27 10:35:00,242.5,242.56,241.58,241.76,23711.0,242.5,242.56,241.58,241.76,23711.0
2025-01-27 10:40:00,241.84,242.41,241.68,242.11,25952.0,241.84,242.41,241.68,242.11,25952.0
2025-01-27 10:45:00,242.04,242.53,241.22,241.22,10325.0,242.04,242.53,241.22,241.22,10325.0
2025-01-27 10:50:00,241.39,241.39,240.63,241.08,18195.0,241.39,241.39,240.63,241.08,18195.0
2025-01-27 10:55:00,241.05,241.05,239.75,239.91,26165.0,241.05,241.05,239.75,239.91,26165.0
2025-01-27 11:00:00,239.97,240.2,239.3,239.33,7955.0,239.97,240.2,239.3,239.33,7955.0
2025-01-27 11:05:00,239.25,239.25,238.11,238.23,11730.0,239.25,239.25,238.11,238.23,11730.0
2025-01-27 11:10:00,238.27,238.66,238.11,238.26,12559.0,238.27,238.66,238.11,238.26,12559.0
2025-01-27 11:15:00,238.27,238.92,238.17,238.34,16771.0,238.27,238.92,238.17,238.34,16771.0
2025-01-27 11:20:00,238.34,238.4,237.4,237.4,25420.0,238.34,238.4,237.4,237.4,25420.0
2025-01-27 11:25:00,237.4,237.57,236.54,236.8,21001.0,237.4,237.57,236.54,236.8,21001.0
2025-01-27 11:30:00,236.67,236.89,236.2,236.39,21290.0,236.67,236.89,236.2,236.39,21290.0
2025-01-27 11:35:00,236.39,237.03,235.86,235.86,28272.0,236.39,237.03,235.86,235.86,28272.0
2025-01-27 11:40:00,235.91,236.21,235.39,236.21,38596.0,235.91,236.21,235.39,236.21,38596.0
2025-01-27 11:45:00,236.15,237.73,235.97,237.23,41917.0,236.15,237.73,235.97,237.23,41917.0
2025-01-27 11:50:00,237.21,237.63,236.5,236.69,41084.0,237.21,237.63,236.5,236.69,41084.0
2025-01-27 11:55:00,236.65,237.52,236.59,236.84,29023.0,236.65,237.52,236.59,236.84,29023.0
2025-01-27 12:00:00,236.89,238.15,236.89,237.68,24161.0,236.89,238.15,236.89,237.68,24161.0
2025-01-27 12:05:00,237.66,237.8,236.69,236.76,15179.0,237.66,237.8,236.69,236.76,15179.0
2025-01-27 12:10:00,236.72,236.94,236.37,236.41,12007.0,236.72,236.94,236.37,236.41,12007.0
2025-01-27 12:15:00,236.5,236.75,236.25,236.27,16892.0,236.5,236.75,236.25,236.27,16892.0
2025-01-27 12:20:00,236.2,236.2,235.52,235.72,28744.0,236.2,236.2,235.52,235.72,28744.0
2025-01-27 12:25:00,235.7,236.54,235.53,236.22,37139.0,235.7,236.54,235.53,236.22,37139.0
2025-01-27 12:30:00,236.22,237.05,236.12,237.05,25123.0,236.22,237.05,236.12,237.05,25123.0
2025-01-27 12:35:00,237.0,237.12,236.1,236.25,22387.0,237.0,237.12,236.1,236.25,22387.0
2025-01-27 12:40:00,236.25,236.29,235.61,235.84,20481.0,236.25,236.29,235.61,235.84,20481.0
2025-01-27 12:45:00,235.79,235.86,234.94,234.97,27014.0,235.79,235.86,234.94,234.97,27014.0
2025-01-27 12:50:00,234.98,235.0,234.34,234.42,33175.0,234.98,235.0,234.34,234.42,33175.0
2025-01-27 12:55:00,234.45,234.5,233.65,233.7,20249.0,234.45,234.5,233.65,233.7,20249.0
2025-01-27 13:00:00,233.69,234.49,233.69,234.47,12379.0,233.69,234.49,233.69,234.47,12379.0
2025-01-27 13:05:00,234.5,234.65,234.11,234.23,11205.0,234.5,234.65,234.11,234.23,11205.0
2025-01-27 13:10:00,234.25,234.4,233.99,234.31,9275.0,234.25,234.4,233.99,234.31,9275.0
2025-01-27 13:15:00,234.2,234.41,233.87,234.05,9802.0,234.2,234.41,233.87,234.05,9802.0
2025-01-27 13:20:00,234.23,234.36,233.28,233.37,24905.0,234.23,234.36,233.28,233.37,24905.0
2025-01-27 13:25:00,233.37,233.5,232.89,232.97,10240.0,233.37,233.5,232.89,232.97,10240.0
2025-01-27 13:30:00,232.96,233.85,232.96,233.72,11492.0,232.96,233.85,232.96,233.72,11492.0
2025-01-27 13:35:00,233.74,234.35,233.74,233.87,22850.0,233.74,234.35,233.74,233.87,22850.0
2025-01-27 13:40:00,233.88,234.48,233.88,233.9,14367.0,233.88,234.48,233.88,233.9,14367.0
2025-01-27 13:45:00,233.94,233.97,233.12,233.12,5528.0,233.94,233.97,233.12,233.12,5528.0
2025-01-27 13:50:00,233.09,233.6,233.05,233.2,7522.0,233.09,233.6,233.05,233.2,7522.0
2025-01-27 13:55:00,233.17,233.18,232.62,232.62,16393.0,233.17,233.18,232.62,232.62,16393.0
2025-01-27 14:00:00,232.66,233.14,232.59,233.08,11884.0,232.66,233.14,232.59,233.08,11884.0
2025-01-27 14:05:00,232.99,233.45,232.69,232.69,9066.0,232.99,233.45,232.69,232.69,9066.0
2025-01-27 14:10:00,232.81,233.36,232.75,233.12,10548.0,232.81,233.36,232.75,233.12,10548.0
2025-01-27 14:15:00,233.15,233.43,233.04,233.4,20524.0,233.15,233.43,233.04,233.4,20524.0
2025-01-27 14:20:00,233.35,233.51,233.16,233.42,31894.0,233.35,233.51,233.16,233.42,31894.0
2025-01-27 14:25:00,233.41,234.27,233.36,234.15,37968.0,233.41,234.27,233.36,234.15,37968.0
2025-01-27 14:30:00,234.08,234.57,233.59,234.37,14806.0,234.08,234.57,233.59,234.37,14806.0
2025-01-27 14:35:00,234.36,234.36,233.4,233.78,40069.0,234.36,234.36,233.4,233.78,40069.0
2025-01-27 14:40:00,233.77,233.84,233.24,233.28,9096.0,233.77,233.84,233.24,233.28,9096.0
2025-01-27 14:45:00,233.28,233.28,232.4,232.48,21240.0,233.28,233.28,232.4,232.48,21240.0
2025-01-27 14:50:00,232.58,232.77,232.25,232.76,7107.0,232.58,232.77,232.25,232.76,7107.0
2025-01-27 14:55:00,232.78,233.09,232.31,233.08,4597.0,232.78,233.09,232.31,233.08,4597.0
2025-01-27 15:00:00,233.12,233.99,233.05,233.95,13699.0,233.12,233.99,233.05,233.95,13699.0
2025-01-27 15:05:00,233.9,234.7,233.74,234.59,12578.0,233.9,234.7,233.74,234.59,12578.0
2025-01-27 15:10:00,234.68,235.14,234.18,234.29,16795.0,234.68,235.14,234.18,234.29,16795.0
2025-01-27 15:15:00,234.26,234.46,233.93,234.09,12431.0,234.26,234.46,233.93,234.09,12431.0
2025-01-27 15:20:00,234.16,234.28,233.86,234.23,16751.0,234.16,234.28,233.86,234.23,16751.0
2025-01-27 15:25:00,234.26,234.52,234.03,234.14,14754.0,234.26,234.52,234.03,234.14,14754.0
2025-01-27 15:30:00,234.26,234.77,234.26,234.57,15123.0,234.26,234.77,234.26,234.57,15123.0
2025-01-27 15:35:00,234.64,235.19,234.52,235.01,43536.0,234.64,235.19,234.52,235.01,43536.0
2025-01-27 15:40:00,235.04,235.24,234.52,235.23,31752.0,235.04,235.24,234.52,235.23,31752.0
2025-01-27 15:45:00,235.2,235.79,235.03,235.5,26007.0,235.2,235.79,235.03,235.5,26007.0
2025-01-27 15:50:00,235.45,235.45,234.66,234.95,48030.0,235.45,235.45,234.66,234.95,48030.0
2025-01-27 15:55:00,235.07,235.82,234.58,235.82,53951.0,235.07,235.82,234.58,235.82,53951.0
2025-01-28 09:30:00,237.88,237.97,235.09,235.24,29435.0,237.88,237.97,235.09,235.24,29435.0
2025-01-28 09:35:00,235.04,235.04,233.33,233.48,17778.0,235.04,235.04,233.33,233.48,17778.0
2025-01-28 09:40:00,233.5,233.95,232.26,232.48,33062.0,233.5,233.95,232.26,232.48,33062.0
2025-01-28 09:45:00,232.67,233.57,232.67,233.45,15161.0,232.67,233.57,232.67,233.45,15161.0
2025-01-28 09:50:00,233.8,234.45,233.02,234.45,28145.0,233.8,234.45,233.02,234.45,28145.0
2025-01-28 09:55:00,234.45,235.02,234.35,234.91,9837.0,234.45,235.02,234.35,234.91,9837.0
2025-01-28 10:00:00,234.99,236.08,234.99,236.01,24136.0,234.99,236.08,234.99,236.01,24136.0
2025-01-28 10:05:00,235.88,236.43,235.27,235.46,16912.0,235.88,236.43,235.27,235.46,16912.0
2025-01-28 10:10:00,235.65,236.6,235.47,236.6,11972.0,235.65,236.6,235.47,236.6,11972.0
2025-01-28 10:15:00,236.37,236.47,235.98,236.28,7918.0,236.37,236.47,235.98,236.28,7918.0
2025-01-28 10:20:00,236.27,237.09,236.0,237.04,15049.0,236.27,237.09,236.0,237.04,15049.0
2025-01-28 10:25:00,237.0,237.45,236.74,237.32,13559.0,237.0,237.45,236.74,237.32,13559.0
2025-01-28 10:30:00,237.0,237.01,235.96,236.0,7029.0,237.0,237.01,235.96,236.0,7029.0
2025-01-28 10:35:00,235.96,236.74,235.83,236.41,4658.0,235.96,236.74,235.83,236.41,4658.0
2025-01-28 10:40:00,236.27,236.29,235.79,235.79,4611.0,236.27,236.29,235.79,235.79,4611.0
2025-01-28 10:45:00,235.51,235.51,234.88,235.14,6160.0,235.51,235.51,234.88,235.14,6160.0
2025-01-28 10:50:00,235.13,235.24,234.5,234.5,10000.0,235.13,235.24,234.5,234.5,10000.0
2025-01-28 10:55:00,234.65,235.32,234.6,235.31,6287.0,234.65,235.32,234.6,235.31,6287.0
2025-01-28 11:00:00,235.53,235.65,235.0,235.65,7046.0,235.53,235.65,235.0,235.65,7046.0
2025-01-28 11:05:00,235.65,235.9,235.35,235.35,8057.0,235.65,235.9,235.35,235.35,8057.0
2025-01-28 11:10:00,235.4,235.71,234.97,235.0,4900.0,235.4,235.71,234.97,235.0,4900.0
2025-01-28 11:15:00,235.08,235.51,234.92,235.18,13672.0,235.08,235.51,234.92,235.18,13672.0
2025-01-28 11:20:00,235.21,235.48,235.12,235.12,4350.0,235.21,235.48,235.12,235.12,4350.0
2025-01-28 11:25:00,235.18,235.18,234.58,234.77,7265.0,235.18,235.18,234.58,234.77,7265.0
2025-01-28 11:30:00,234.74,235.08,234.6,234.93,6883.0,234.74,235.08,234.6,234.93,6883.0
2025-01-28 11:35:00,234.94,235.54,234.67,235.54,9805.0,234.94,235.54,234.67,235.54,9805.0
2025-01-28 11:40:00,235.61,235.61,234.4,234.92,9759.0,235.61,235.61,234.4,234.92,9759.0
2025-01-28 11:45:00,234.96,235.44,234.96,235.4,4462.0,234.96,235.44,234.96,235.4,4462.0
2025-01-28 11:50:00,235.37,235.47,234.83,235.31,8202.0,235.37,235.47,234.83,235.31,8202.0
2025-01-28 11:55:00,235.42,235.99,235.39,235.97,5240.0,235.42,235.99,235.39,235.97,5240.0
2025-01-28 12:00:00,236.03,236.85,235.96,236.83,21359.0,236.03,236.85,235.96,236.83,21359.0
2025-01-28 12:05:00,236.95,237.18,236.8,237.13,7704.0,236.95,237.18,236.8,237.13,7704.0
2025-01-28 12:10:00,237.13,237.72,237.0,237.54,17000.0,237.13,237.72,237.0,237.54,17000.0
2025-01-28 12:15:00,237.52,238.05,237.52,238.05,9101.0,237.52,238.05,237.52,238.05,9101.0
2025-01-28 12:20:00,238.06,238.69,237.86,238.65,21892.0,238.06,238.69,237.86,238.65,21892.0
2025-01-28 12:25:00,238.69,238.7,237.91,238.15,10057.0,238.69,238.7,237.91,238.15,10057.0
2025-01-28 12:30:00,238.19,238.28,237.95,238.28,11243.0,238.19,238.28,237.95,238.28,11243.0
2025-01-28 12:35:00,238.25,238.53,238.24,238.45,10484.0,238.25,238.53,238.24,238.45,10484.0
2025-01-28 12:40:00,238.42,238.45,237.7,237.73,3962.0,238.42,238.45,237.7,237.73,3962.0
2025-01-28 12:45:00,237.82,238.05,237.69,237.99,4261.0,237.82,238.05,237.69,237.99,4261.0
2025-01-28 12:50:00,237.96,238.05,237.8,238.01,6155.0,237.96,238.05,237.8,238.01,6155.0
2025-01-28 12:55:00,238.11,238.25,237.86,237.97,4635.0,238.11,238.25,237.86,237.97,4635.0
2025-01-28 13:00:00,238.03,238.4,237.96,238.4,10753.0,238.03,238.4,237.96,238.4,10753.0
2025-01-28 13:05:00,238.41,238.59,238.41,238.51,15443.0,238.41,238.59,238.41,238.51,15443.0
2025-01-28 13:10:00,238.54,238.87,238.49,238.83,6619.0,238.54,238.87,238.49,238.83,6619.0
2025-01-28 13:15:00,238.84,239.15,238.83,239.15,7207.0,238.84,239.15,238.83,239.15,7207.0
2025-01-28 13:20:00,239.15,239.15,238.79,238.86,1968.0,239.15,239.15,238.79,238.86,1968.0
2025-01-28 13:25:00,238.79,238.79,238.35,238.36,1912.0,238.79,238.79,238.35,238.36,1912.0
2025-01-28 13:30:00,238.56,238.62,238.44,238.48,27966.0,238.56,238.62,238.44,238.48,27966.0
2025-01-28 13:35:00,238.5,238.6,238.29,238.3,4314.0,238.5,238.6,238.29,238.3,4314.0
2025-01-28 13:40:00,238.19,238.25,238.0,238.04,6918.0,238.19,238.25,238.0,238.04,6918.0
2025-01-28 13:45:00,237.99,238.6,237.83,238.55,9496.0,237.99,238.6,237.83,238.55,9496.0
2025-01-28 13:50:00,238.57,238.75,238.46,238.69,6050.0,238.57,238.75,238.46,238.69,6050.0
2025-01-28 13:55:00,238.67,238.79,238.59,238.79,17084.0,238.67,238.79,238.59,238.79,17084.0
2025-01-28 14:00:00,238.76,238.85,238.59,238.59,4342.0,238.76,238.85,238.59,238.59,4342.0
2025-01-28 14:05:00,238.54,238.69,238.49,238.49,4744.0,238.54,238.69,238.49,238.49,4744.0
2025-01-28 14:10:00,238.49,238.56,238.45,238.53,4775.0,238.49,238.56,238.45,238.53,4775.0
2025-01-28 14:15:00,238.5,239.23,238.5,239.23,15289.0,238.5,239.23,238.5,239.23,15289.0
2025-01-28 14:20:00,239.12,239.33,239.01,239.28,5342.0,239.12,239.33,239.01,239.28,5342.0
2025-01-28 14:25:00,239.24,239.3,239.08,239.08,4322.0,239.24,239.3,239.08,239.08,4322.0
2025-01-28 14:30:00,239.09,239.48,239.09,239.48,6961.0,239.09,239.48,239.09,239.48,6961.0
2025-01-28 14:35:00,239.44,240.0,239.44,240.0,9694.0,239.44,240.0,239.44,240.0,9694.0
2025-01-28 14:40:00,240.07,240.37,240.01,240.35,8625.0,240.07,240.37,240.01,240.35,8625.0
2025-01-28 14:45:00,240.33,240.93,240.31,240.91,8172.0,240.33,240.93,240.31,240.91,8172.0
2025-01-28 14:50:00,240.88,240.92,240.63,240.78,5932.0,240.88,240.92,240.63,240.78,5932.0
2025-01-28 14:55:00,240.78,240.88,240.59,240.59,11185.0,240.78,240.88,240.59,240.59,11185.0
2025-01-28 15:00:00,240.6,240.67,240.01,240.17,12138.0,240.6,240.67,240.01,240.17,12138.0
2025-01-28 15:05:00,240.23,240.34,240.02,240.17,4468.0,240.23,240.34,240.02,240.17,4468.0
2025-01-28 15:10:00,240.15,240.36,240.11,240.32,7581.0,240.15,240.36,240.11,240.32,7581.0
2025-01-28 15:15:00,240.29,240.55,240.28,240.53,8457.0,240.29,240.55,240.28,240.53,8457.0
2025-01-28 15:20:00,240.52,240.68,240.45,240.65,6053.0,240.52,240.68,240.45,240.65,6053.0
2025-01-28 15:25:00,240.42,240.9,240.4,240.9,7509.0,240.42,240.9,240.4,240.9,7509.0
2025-01-28 15:30:00,240.82,241.03,240.69,240.95,16808.0,240.82,241.03,240.69,240.95,16808.0
2025-01-28 15:35:00,240.94,240.96,240.25,240.3,9607.0,240.94,240.96,240.25,240.3,9607.0
2025-01-28 15:40:00,240.32,240.69,240.27,240.54,11287.0,240.32,240.69,240.27,240.54,11287.0
2025-01-28 15:45:00,240.5,240.52,240.15,240.28,22731.0,240.5,240.52,240.15,240.28,22731.0
2025-01-28 15:50:00,240.28,240.55,240.03,240.39,23177.0,240.28,240.55,240.03,240.39,23177.0
2025-01-28 15:55:00,240.42,240.62,239.96,240.47,36660.0,240.42,240.62,239.96,240.47,36660.0
2025-01-29 09:30:00,242.35,242.35,239.99,240.08,28352.0,242.35,242.35,239.99,240.08,28352.0
2025-01-29 09:35:00,240.17,241.21,240.04,240.84,25532.0,240.17,241.21,240.04,240.84,25532.0
2025-01-29 09:40:00,241.13,241.42,240.23,240.23,58767.0,241.13,241.42,240.23,240.23,58767.0
2025-01-29 09:45:00,240.35,241.25,240.34,240.73,5052.0,240.35,241.25,240.34,240.73,5052.0
2025-01-29 09:50:00,240.75,241.76,240.5,241.49,17753.0,240.75,241.76,240.5,241.49,17753.0
2025-01-29 09:55:00,241.45,241.51,241.11,241.45,5009.0,241.45,241.51,241.11,241.45,5009.0
2025-01-29 10:00:00,241.45,242.2,241.45,241.83,16834.0,241.45,242.2,241.45,241.83,16834.0
2025-01-29 10:05:00,242.07,242.35,241.82,242.3,4026.0,242.07,242.35,241.82,242.3,4026.0
2025-01-29 10:10:00,242.17,242.38,241.22,241.52,19088.0,242.17,242.38,241.22,241.52,19088.0
2025-01-29 10:15:00,241.61,241.61,240.53,240.94,17534.0,241.61,241.61,240.53,240.94,17534.0
2025-01-29 10:20:00,240.88,241.1,240.55,240.55,7475.0,240.88,241.1,240.55,240.55,7475.0
2025-01-29 10:25:00,240.5,240.65,239.82,240.12,8986.0,240.5,240.65,239.82,240.12,8986.0
2025-01-29 10:30:00,240.35,240.59,240.12,240.39,5877.0,240.35,240.59,240.12,240.39,5877.0
2025-01-29 10:35:00,240.43,240.46,239.88,239.88,4076.0,240.43,240.46,239.88,239.88,4076.0
2025-01-29 10:40:00,239.75,239.99,238.69,239.02,8509.0,239.75,239.99,238.69,239.02,8509.0
2025-01-29 10:45:00,239.17,239.53,238.7,239.53,8231.0,239.17,239.53,238.7,239.53,8231.0
2025-01-29 10:50:00,239.61,239.91,239.4,239.81,3491.0,239.61,239.91,239.4,239.81,3491.0
2025-01-29 10:55:00,239.65,239.69,239.13,239.26,2957.0,239.65,239.69,239.13,239.26,2957.0
2025-01-29 11:00:00,239.42,239.7,239.35,239.62,2318.0,239.42,239.7,239.35,239.62,2318.0
2025-01-29 11:05:00,239.53,239.53,238.96,239.15,1600.0,239.53,239.53,238.96,239.15,1600.0
2025-01-29 11:10:00,239.13,239.51,239.01,239.34,2757.0,239.13,239.51,239.01,239.34,2757.0
2025-01-29 11:15:00,239.4,239.41,238.95,239.03,5800.0,239.4,239.41,238.95,239.03,5800.0
2025-01-29 11:20:00,239.13,239.25,238.7,239.23,6349.0,239.13,239.25,238.7,239.23,6349.0
2025-01-29 11:25:00,239.24,239.25,238.72,238.72,5040.0,239.24,239.25,238.72,238.72,5040.0
2025-01-29 11:30:00,238.68,238.78,238.48,238.57,1600.0,238.68,238.78,238.48,238.57,1600.0
2025-01-29 11:35:00,238.73,238.94,238.27,238.36,3913.0,238.73,238.94,238.27,238.36,3913.0
2025-01-29 11:40:00,238.43,238.54,238.13,238.5,3883.0,238.43,238.54,238.13,238.5,3883.0
2025-01-29 11:45:00,238.62,238.65,238.25,238.55,8143.0,238.62,238.65,238.25,238.55,8143.0
2025-01-29 11:50:00,238.47,238.47,238.02,238.32,7152.0,238.47,238.47,238.02,238.32,7152.0
2025-01-29 11:55:00,238.19,238.29,237.86,238.26,6350.0,238.19,238.29,237.86,238.26,6350.0
2025-01-29 12:00:00,238.3,239.16,238.3,239.16,6320.0,238.3,239.16,238.3,239.16,6320.0
2025-01-29 12:05:00,239.19,239.25,238.92,239.14,5497.0,239.19,239.25,238.92,239.14,5497.0
2025-01-29 12:10:00,239.08,239.22,238.82,238.94,2950.0,239.08,239.22,238.82,238.94,2950.0
2025-01-29 12:15:00,239.05,239.07,238.91,239.06,1520.0,239.05,239.07,238.91,239.06,1520.0
2025-01-29 12:20:00,239.09,239.6,239.09,239.3,4750.0,239.09,239.6,239.09,239.3,4750.0
2025-01-29 12:25:00,239.31,239.44,239.08,239.13,3663.0,239.31,239.44,239.08,239.13,3663.0
2025-01-29 12:30:00,239.39,239.54,239.39,239.45,1920.0,239.39,239.54,239.39,239.45,1920.0
2025-01-29 12:35:00,239.45,239.64,239.43,239.45,2974.0,239.45,239.64,239.43,239.45,2974.0
2025-01-29 12:40:00,239.36,239.55,239.31,239.45,3673.0,239.36,239.55,239.31,239.45,3673.0
2025-01-29 12:45:00,239.47,239.54,239.33,239.46,7502.0,239.47,239.54,239.33,239.46,7502.0
2025-01-29 12:50:00,239.38,239.47,239.33,239.41,1970.0,239.38,239.47,239.33,239.41,1970.0
2025-01-29 12:55:00,239.3,239.36,239.23,239.33,1363.0,239.3,239.36,239.23,239.33,1363.0
2025-01-29 13:00:00,239.32,239.32,236.66,236.88,49954.0,239.32,239.32,236.66,236.88,49954.0
2025-01-29 13:05:00,237.14,238.5,236.89,238.47,16992.0,237.14,238.5,236.89,238.47,16992.0
2025-01-29 13:10:00,238.42,238.62,237.92,238.35,8279.0,238.42,238.62,237.92,238.35,8279.0
2025-01-29 13:15:00,238.33,238.45,237.91,238.0,5159.0,238.33,238.45,237.91,238.0,5159.0
2025-01-29 13:20:00,238.09,238.15,237.64,238.15,10213.0,238.09,238.15,237.64,238.15,10213.0
2025-01-29 13:25:00,238.13,238.72,238.13,238.72,3100.0,238.13,238.72,238.13,238.72,3100.0
2025-01-29 13:30:00,238.77,239.11,238.6,238.6,2913.0,238.77,239.11,238.6,238.6,2913.0
2025-01-29 13:35:00,238.74,238.85,238.14,238.14,6263.0,238.74,238.85,238.14,238.14,6263.0
2025-01-29 13:40:00,238.16,238.35,238.13,238.3,3015.0,238.16,238.35,238.13,238.3,3015.0
2025-01-29 13:45:00,238.3,238.69,238.24,238.57,4802.0,238.3,238.69,238.24,238.57,4802.0
2025-01-29 13:50:00,238.61,238.61,238.28,238.42,4800.0,238.61,238.61,238.28,238.42,4800.0
2025-01-29 13:55:00,238.43,238.47,238.19,238.19,9781.0,238.43,238.47,238.19,238.19,9781.0
2025-01-29 14:00:00,238.07,238.37,237.12,237.68,10356.0,238.07,238.37,237.12,237.68,10356.0
2025-01-29 14:05:00,237.69,238.32,237.57,238.0,7908.0,237.69,238.32,237.57,238.0,7908.0
2025-01-29 14:10:00,237.75,237.75,237.26,237.45,7902.0,237.75,237.75,237.26,237.45,7902.0
2025-01-29 14:15:00,237.43,237.56,236.89,237.27,8837.0,237.43,237.56,236.89,237.27,8837.0
2025-01-29 14:20:00,237.25,237.73,237.25,237.65,10040.0,237.25,237.73,237.25,237.65,10040.0
2025-01-29 14:25:00,237.59,237.64,237.37,237.41,9135.0,237.59,237.64,237.37,237.41,9135.0
2025-01-29 14:30:00,237.32,238.58,237.29,238.14,13256.0,237.32,238.58,237.29,238.14,13256.0
2025-01-29 14:35:00,238.12,238.81,237.25,238.65,15791.0,238.12,238.81,237.25,238.65,15791.0
2025-01-29 14:40:00,238.66,239.93,238.49,239.77,17853.0,238.66,239.93,238.49,239.77,17853.0
2025-01-29 14:45:00,239.84,239.85,239.17,239.4,16370.0,239.84,239.85,239.17,239.4,16370.0
2025-01-29 14:50:00,239.38,239.79,239.08,239.67,5941.0,239.38,239.79,239.08,239.67,5941.0
2025-01-29 14:55:00,239.59,239.59,238.89,239.16,5166.0,239.59,239.59,238.89,239.16,5166.0
2025-01-29 15:00:00,239.1,239.36,238.32,238.32,9457.0,239.1,239.36,238.32,238.32,9457.0
2025-01-29 15:05:00,238.44,239.01,238.39,238.81,7919.0,238.44,239.01,238.39,238.81,7919.0
2025-01-29 15:10:00,238.99,239.2,238.27,238.64,11565.0,238.99,239.2,238.27,238.64,11565.0
2025-01-29 15:15:00,238.72,238.79,238.06,238.48,12121.0,238.72,238.79,238.06,238.48,12121.0
2025-01-29 15:20:00,238.76,239.54,238.6,239.52,10877.0,238.76,239.54,238.6,239.52,10877.0
2025-01-29 15:25:00,239.53,239.95,239.53,239.87,8778.0,239.53,239.95,239.53,239.87,8778.0
2025-01-29 15:30:00,239.71,240.04,239.67,239.8,8579.0,239.71,240.04,239.67,239.8,8579.0
2025-01-29 15:35:00,239.77,239.81,238.96,238.97,13170.0,239.77,239.81,238.96,238.97,13170.0
2025-01-29 15:40:00,239.02,239.37,238.97,239.21,8805.0,239.02,239.37,238.97,239.21,8805.0
2025-01-29 15:45:00,239.19,239.26,238.81,239.23,9515.0,239.19,239.26,238.81,239.23,9515.0
2025-01-29 15:50:00,239.23,239.23,238.39,239.05,31937.0,239.23,239.23,238.39,239.05,31937.0
2025-01-29 15:55:00,239.11,239.65,239.11,239.57,39054.0,239.11,239.65,239.11,239.57,39054.0
2025-01-30 09:30:00,243.14,243.72,242.77,243.23,31011.0,243.14,243.72,242.77,243.23,31011.0
2025-01-30 09:35:00,243.16,243.34,242.25,242.89,47971.0,243.16,243.34,242.25,242.89,47971.0
2025-01-30 09:40:00,242.83,243.42,242.52,243.25,33544.0,242.83,243.42,242.52,243.25,33544.0
2025-01-30 09:45:00,243.11,244.19,242.93,244.18,15345.0,243.11,244.19,242.93,244.18,15345.0
2025-01-30 09:50:00,244.19,244.66,243.4,243.69,80239.0,244.19,244.66,243.4,243.69,80239.0
2025-01-30 09:55:00,243.63,243.81,242.61,243.23,14682.0,243.63,243.81,242.61,243.23,14682.0
2025-01-30 10:00:00,243.12,243.32,242.26,242.85,13655.0,243.12,243.32,242.26,242.85,13655.0
2025-01-30 10:05:00,242.95,242.95,242.29,242.85,8123.0,242.95,242.95,242.29,242.85,8123.0
2025-01-30 10:10:00,242.92,243.45,242.55,242.83,9903.0,242.92,243.45,242.55,242.83,9903.0
2025-01-30 10:15:00,242.87,243.02,242.23,242.28,5968.0,242.87,243.02,242.23,242.28,5968.0
2025-01-30 10:20:00,242.55,242.86,241.83,242.85,12638.0,242.55,242.86,241.83,242.85,12638.0
2025-01-30 10:25:00,242.8,242.86,241.61,241.65,11243.0,242.8,242.86,241.61,241.65,11243.0
2025-01-30 10:30:00,241.67,241.67,240.94,241.32,23624.0,241.67,241.67,240.94,241.32,23624.0
2025-01-30 10:35:00,241.62,242.21,241.62,242.21,9108.0,241.62,242.21,241.62,242.21,9108.0
2025-01-30 10:40:00,242.5,242.65,242.24,242.24,8352.0,242.5,242.65,242.24,242.24,8352.0
2025-01-30 10:45:00,242.25,242.78,242.22,242.6,5221.0,242.25,242.78,242.22,242.6,5221.0
2025-01-30 10:50:00,242.58,242.58,241.77,241.89,4717.0,242.58,242.58,241.77,241.89,4717.0
2025-01-30 10:55:00,241.87,242.05,241.46,241.46,5218.0,241.87,242.05,241.46,241.46,5218.0
2025-01-30 11:00:00,241.18,241.67,240.96,241.62,13700.0,241.18,241.67,240.96,241.62,13700.0
2025-01-30 11:05:00,241.62,241.71,241.18,241.23,19010.0,241.62,241.71,241.18,241.23,19010.0
2025-01-30 11:10:00,241.26,241.33,240.67,240.7,3014.0,241.26,241.33,240.67,240.7,3014.0
2025-01-30 11:15:00,240.81,241.34,240.79,241.34,5005.0,240.81,241.34,240.79,241.34,5005.0
2025-01-30 11:20:00,241.35,242.18,241.33,242.18,3100.0,241.35,242.18,241.33,242.18,3100.0
2025-01-30 11:25:00,242.19,242.53,242.15,242.53,2400.0,242.19,242.53,242.15,242.53,2400.0
2025-01-30 11:30:00,242.66,242.93,242.38,242.42,5290.0,242.66,242.93,242.38,242.42,5290.0
2025-01-30 11:35:00,242.4,242.64,242.18,242.64,1900.0,242.4,242.64,242.18,242.64,1900.0
2025-01-30 11:40:00,242.48,242.93,242.43,242.91,1780.0,242.48,242.93,242.43,242.91,1780.0
2025-01-30 11:45:00,242.79,243.07,242.79,243.01,2167.0,242.79,243.07,242.79,243.01,2167.0
2025-01-30 11:50:00,243.13,244.0,243.13,243.98,2657.0,243.13,244.0,243.13,243.98,2657.0
2025-01-30 11:55:00,243.83,244.25,243.83,243.83,10356.0,243.83,244.25,243.83,243.83,10356.0
2025-01-30 12:00:00,243.85,243.85,243.22,243.49,3434.0,243.85,243.85,243.22,243.49,3434.0
2025-01-30 12:05:00,243.55,243.58,243.18,243.2,1600.0,243.55,243.58,243.18,243.2,1600.0
2025-01-30 12:10:00,243.17,243.28,242.79,242.79,500.0,243.17,243.28,242.79,242.79,500.0
2025-01-30 12:15:00,242.76,242.76,242.5,242.58,704.0,242.76,242.76,242.5,242.58,704.0
2025-01-30 12:20:00,242.6,242.87,242.6,242.8,1500.0,242.6,242.87,242.6,242.8,1500.0
2025-01-30 12:25:00,242.8,242.8,242.34,242.58,1630.0,242.8,242.8,242.34,242.58,1630.0
2025-01-30 12:30:00,242.55,242.76,242.35,242.76,1357.0,242.55,242.76,242.35,242.76,1357.0
2025-01-30 12:35:00,242.6,242.65,242.46,242.46,1300.0,242.6,242.65,242.46,242.46,1300.0
2025-01-30 12:40:00,242.54,242.88,242.5,242.54,1000.0,242.54,242.88,242.5,242.54,1000.0
2025-01-30 12:45:00,242.52,242.7,242.52,242.61,3000.0,242.52,242.7,242.52,242.61,3000.0
2025-01-30 12:50:00,242.83,243.06,242.83,242.86,1900.0,242.83,243.06,242.83,242.86,1900.0
2025-01-30 12:55:00,242.83,243.04,242.7,242.97,4300.0,242.83,243.04,242.7,242.97,4300.0
2025-01-30 13:00:00,242.93,242.93,242.26,242.35,5638.0,242.93,242.93,242.26,242.35,5638.0
2025-01-30 13:05:00,242.61,242.79,242.61,242.79,500.0,242.61,242.79,242.61,242.79,500.0
2025-01-30 13:10:00,242.77,242.92,242.76,242.85,1301.0,242.77,242.92,242.76,242.85,1301.0
2025-01-30 13:15:00,242.95,242.97,242.81,242.97,1400.0,242.95,242.97,242.81,242.97,1400.0
2025-01-30 13:20:00,242.81,242.96,242.74,242.9,1300.0,242.81,242.96,242.74,242.9,1300.0
2025-01-30 13:25:00,242.72,242.86,242.53,242.53,1000.0,242.72,242.86,242.53,242.53,1000.0
2025-01-30 13:30:00,242.62,242.88,242.53,242.82,10514.0,242.62,242.88,242.53,242.82,10514.0
2025-01-30 13:35:00,242.83,243.04,242.83,243.03,800.0,242.83,243.04,242.83,243.03,800.0
2025-01-30 13:40:00,243.13,243.26,243.07,243.08,7161.0,243.13,243.26,243.07,243.08,7161.0
2025-01-30 13:45:00,243.18,243.33,243.17,243.2,1100.0,243.18,243.33,243.17,243.2,1100.0
2025-01-30 13:50:00,243.19,243.47,243.19,243.42,1300.0,243.19,243.47,243.19,243.42,1300.0
2025-01-30 13:55:00,243.4,243.68,243.23,243.54,3500.0,243.4,243.68,243.23,243.54,3500.0
2025-01-30 14:00:00,243.55,243.63,243.42,243.53,2657.0,243.55,243.63,243.42,243.53,2657.0
2025-01-30 14:05:00,243.65,243.9,243.51,243.89,1900.0,243.65,243.9,243.51,243.89,1900.0
2025-01-30 14:10:00,243.98,244.23,243.94,244.12,4032.0,243.98,244.23,243.94,244.12,4032.0
2025-01-30 14:15:00,244.34,244.34,244.2,244.2,900.0,244.34,244.34,244.2,244.2,900.0
2025-01-30 14:20:00,244.3,244.36,244.17,244.32,6821.0,244.3,244.36,244.17,244.32,6821.0
2025-01-30 14:25:00,244.23,244.34,244.04,244.26,3260.0,244.23,244.34,244.04,244.26,3260.0
2025-01-30 14:30:00,244.23,244.27,243.95,244.05,5548.0,244.23,244.27,243.95,244.05,5548.0
2025-01-30 14:35:00,244.1,244.46,244.1,244.41,1700.0,244.1,244.46,244.1,244.41,1700.0
2025-01-30 14:40:00,244.44,244.53,244.28,244.52,10392.0,244.44,244.53,244.28,244.52,10392.0
2025-01-30 14:45:00,244.54,244.79,244.47,244.79,2350.0,244.54,244.79,244.47,244.79,2350.0
2025-01-30 14:50:00,244.69,245.0,244.61,244.92,5985.0,244.69,245.0,244.61,244.92,5985.0
2025-01-30 14:55:00,244.96,244.99,244.83,244.83,2257.0,244.96,244.99,244.83,244.83,2257.0
2025-01-30 15:00:00,244.82,245.2,244.82,245.14,1900.0,244.82,245.2,244.82,245.14,1900.0
2025-01-30 15:05:00,245.14,245.19,244.69,245.04,2303.0,245.14,245.19,244.69,245.04,2303.0
2025-01-30 15:10:00,245.06,245.26,245.06,245.2,3022.0,245.06,245.26,245.06,245.2,3022.0
2025-01-30 15:15:00,245.23,245.56,245.19,245.5,5212.0,245.23,245.56,245.19,245.5,5212.0
2025-01-30 15:20:00,245.49,245.83,245.46,245.61,13497.0,245.49,245.83,245.46,245.61,13497.0
2025-01-30 15:25:00,245.6,245.73,245.47,245.66,20917.0,245.6,245.73,245.47,245.66,20917.0
2025-01-30 15:30:00,245.57,245.59,245.16,245.42,13591.0,245.57,245.59,245.16,245.42,13591.0
2025-01-30 15:35:00,245.45,245.49,244.03,244.03,57838.0,245.45,245.49,244.03,244.03,57838.0
2025-01-30 15:40:00,244.02,244.4,243.13,243.35,30847.0,244.02,244.4,243.13,243.35,30847.0
2025-01-30 15:45:00,243.3,244.23,243.1,244.23,44333.0,243.3,244.23,243.1,244.23,44333.0
2025-01-30 15:50:00,244.08,244.5,243.39,244.5,28282.0,244.08,244.5,243.39,244.5,28282.0
2025-01-30 15:55:00,244.54,245.26,244.49,245.0,63066.0,244.54,245.26,244.49,245.0,63066.0
2025-01-31 09:30:00,246.08,246.95,246.04,246.74,12614.0,246.08,246.95,246.04,246.74,12614.0
2025-01-31 09:35:00,246.62,246.8,245.22,245.36,5700.0,246.62,246.8,245.22,245.36,5700.0
2025-01-31 09:40:00,245.54,246.27,245.54,245.93,15484.0,245.54,246.27,245.54,245.93,15484.0
2025-01-31 09:45:00,245.97,246.5,245.69,246.22,8995.0,245.97,246.5,245.69,246.22,8995.0
2025-01-31 09:50:00,246.26,247.39,246.0,247.31,8185.0,246.26,247.39,246.0,247.31,8185.0
2025-01-31 09:55:00,247.36,247.57,246.99,247.57,26920.0,247.36,247.57,246.99,247.57,26920.0
2025-01-31 10:00:00,247.66,248.2,247.66,248.07,13643.0,247.66,248.2,247.66,248.07,13643.0
2025-01-31 10:05:00,248.44,248.52,248.01,248.24,5829.0,248.44,248.52,248.01,248.24,5829.0
2025-01-31 10:10:00,248.27,249.0,248.2,248.51,14456.0,248.27,249.0,248.2,248.51,14456.0
2025-01-31 10:15:00,248.65,249.05,248.35,248.58,11843.0,248.65,249.05,248.35,248.58,11843.0
2025-01-31 10:20:00,248.58,249.03,248.34,248.97,10120.0,248.58,249.03,248.34,248.97,10120.0
2025-01-31 10:25:00,248.85,249.34,248.85,249.33,2916.0,248.85,249.34,248.85,249.33,2916.0
2025-01-31 10:30:00,249.32,250.16,249.32,250.16,2513.0,249.32,250.16,249.32,250.16,2513.0
2025-01-31 10:35:00,250.09,250.23,249.82,249.87,6608.0,250.09,250.23,249.82,249.87,6608.0
2025-01-31 10:40:00,249.76,249.77,249.16,249.32,6371.0,249.76,249.77,249.16,249.32,6371.0
2025-01-31 10:45:00,249.31,249.73,249.16,249.72,11513.0,249.31,249.73,249.16,249.72,11513.0
2025-01-31 10:50:00,249.74,250.35,249.67,250.3,2226.0,249.74,250.35,249.67,250.3,2226.0
2025-01-31 10:55:00,250.34,251.0,250.27,250.48,18798.0,250.34,251.0,250.27,250.48,18798.0
2025-01-31 11:00:00,250.43,251.13,250.41,250.98,5419.0,250.43,251.13,250.41,250.98,5419.0
2025-01-31 11:05:00,251.01,251.15,250.51,250.51,5177.0,251.01,251.15,250.51,250.51,5177.0
2025-01-31 11:10:00,250.77,251.21,250.63,251.21,2718.0,250.77,251.21,250.63,251.21,2718.0
2025-01-31 11:15:00,251.31,251.41,251.11,251.28,6286.0,251.31,251.41,251.11,251.28,6286.0
2025-01-31 11:20:00,251.26,251.26,250.9,251.11,2421.0,251.26,251.26,250.9,251.11,2421.0
2025-01-31 11:25:00,251.04,251.04,250.5,250.5,2626.0,251.04,251.04,250.5,250.5,2626.0
2025-01-31 11:30:00,250.53,250.76,250.3,250.3,4115.0,250.53,250.76,250.3,250.3,4115.0
2025-01-31 11:35:00,250.23,250.44,249.89,249.89,2395.0,250.23,250.44,249.89,249.89,2395.0
2025-01-31 11:40:00,249.81,249.87,249.18,249.28,8837.0,249.81,249.87,249.18,249.28,8837.0
2025-01-31 11:45:00,249.1,249.77,249.09,249.77,9361.0,249.1,249.77,249.09,249.77,9361.0
2025-01-31 11:50:00,249.56,249.84,249.45,249.84,600.0,249.56,249.84,249.45,249.84,600.0
2025-01-31 11:55:00,249.69,249.72,249.33,249.63,1236.0,249.69,249.72,249.33,249.63,1236.0
2025-01-31 12:00:00,249.65,249.82,249.65,249.82,1200.0,249.65,249.82,249.65,249.82,1200.0
2025-01-31 12:05:00,249.52,249.81,249.19,249.81,8359.0,249.52,249.81,249.19,249.81,8359.0
2025-01-31 12:10:00,249.84,249.98,249.55,249.98,4647.0,249.84,249.98,249.55,249.98,4647.0
2025-01-31 12:15:00,249.91,249.99,249.71,249.86,1516.0,249.91,249.99,249.71,249.86,1516.0
2025-01-31 12:20:00,249.61,249.75,249.59,249.75,600.0,249.61,249.75,249.59,249.75,600.0
2025-01-31 12:25:00,249.77,250.17,249.77,250.17,3999.0,249.77,250.17,249.77,250.17,3999.0
2025-01-31 12:30:00,250.18,250.38,250.18,250.36,500.0,250.18,250.38,250.18,250.36,500.0
2025-01-31 12:35:00,249.93,250.11,249.93,250.09,885.0,249.93,250.11,249.93,250.09,885.0
2025-01-31 12:40:00,250.09,250.09,250.09,250.09,0.0,250.09,250.09,250.09,250.09,0.0
2025-01-31 12:45:00,249.87,249.87,249.87,249.87,500.0,249.87,249.87,249.87,249.87,500.0
2025-01-31 12:50:00,250.09,250.32,250.09,250.32,300.0,250.09,250.32,250.09,250.32,300.0
2025-01-31 12:55:00,250.29,250.4,250.28,250.4,300.0,250.29,250.4,250.28,250.4,300.0
2025-01-31 13:00:00,250.02,250.22,250.02,250.19,1400.0,250.02,250.22,250.02,250.19,1400.0
2025-01-31 13:05:00,250.29,250.32,250.29,250.29,1040.0,250.29,250.32,250.29,250.29,1040.0
2025-01-31 13:10:00,249.85,249.87,249.65,249.65,9412.0,249.85,249.87,249.65,249.65,9412.0
2025-01-31 13:15:00,249.76,249.83,248.77,248.78,5894.0,249.76,249.83,248.77,248.78,5894.0
2025-01-31 13:20:00,248.71,249.05,248.46,248.54,12766.0,248.71,249.05,248.46,248.54,12766.0
2025-01-31 13:25:00,248.53,248.53,248.05,248.05,3550.0,248.53,248.53,248.05,248.05,3550.0
2025-01-31 13:30:00,248.02,248.11,247.07,247.07,10070.0,248.02,248.11,247.07,247.07,10070.0
2025-01-31 13:35:00,247.19,247.45,246.84,247.42,4516.0,247.19,247.45,246.84,247.42,4516.0
2025-01-31 13:40:00,247.52,247.91,247.26,247.3,3231.0,247.52,247.91,247.26,247.3,3231.0
2025-01-31 13:45:00,247.39,247.82,247.32,247.55,2020.0,247.39,247.82,247.32,247.55,2020.0
2025-01-31 13:50:00,247.49,247.49,246.88,247.24,1740.0,247.49,247.49,246.88,247.24,1740.0
2025-01-31 13:55:00,247.57,247.65,247.29,247.33,881.0,247.57,247.65,247.29,247.33,881.0
2025-01-31 14:00:00,247.19,247.56,246.84,247.05,2800.0,247.19,247.56,246.84,247.05,2800.0
2025-01-31 14:05:00,246.74,246.87,245.93,246.33,10783.0,246.74,246.87,245.93,246.33,10783.0
2025-01-31 14:10:00,246.34,247.3,246.24,247.11,9448.0,246.34,247.3,246.24,247.11,9448.0
2025-01-31 14:15:00,247.29,247.29,246.34,246.46,1300.0,247.29,247.29,246.34,246.46,1300.0
2025-01-31 14:20:00,246.45,246.55,246.14,246.44,2704.0,246.45,246.55,246.14,246.44,2704.0
2025-01-31 14:25:00,246.66,246.84,246.27,246.63,1657.0,246.66,246.84,246.27,246.63,1657.0
2025-01-31 14:30:00,246.75,246.84,246.45,246.76,1550.0,246.75,246.84,246.45,246.76,1550.0
2025-01-31 14:35:00,246.59,246.63,245.67,245.74,3783.0,246.59,246.63,245.67,245.74,3783.0
2025-01-31 14:40:00,245.57,245.75,244.85,244.93,4366.0,245.57,245.75,244.85,244.93,4366.0
2025-01-31 14:45:00,244.82,245.05,244.38,245.01,7423.0,244.82,245.05,244.38,245.01,7423.0
2025-01-31 14:50:00,245.1,245.55,244.91,245.34,5684.0,245.1,245.55,244.91,245.34,5684.0
2025-01-31 14:55:00,245.47,245.9,245.4,245.55,12012.0,245.47,245.9,245.4,245.55,12012.0
2025-01-31 15:00:00,245.46,245.46,244.09,244.17,18152.0,245.46,245.46,244.09,244.17,18152.0
2025-01-31 15:05:00,244.25,244.51,243.98,243.98,8860.0,244.25,244.51,243.98,243.98,8860.0
2025-01-31 15:10:00,244.12,244.18,243.67,243.84,7034.0,244.12,244.18,243.67,243.84,7034.0
2025-01-31 15:15:00,243.91,244.1,243.59,243.81,3958.0,243.91,244.1,243.59,243.81,3958.0
2025-01-31 15:20:00,243.81,243.93,243.19,243.51,25584.0,243.81,243.93,243.19,243.51,25584.0
2025-01-31 15:25:00,243.61,243.77,243.0,243.04,6574.0,243.61,243.77,243.0,243.04,6574.0
2025-01-31 15:30:00,243.43,243.64,243.23,243.55,11422.0,243.43,243.64,243.23,243.55,11422.0
2025-01-31 15:35:00,243.57,243.72,243.05,243.2,15287.0,243.57,243.72,243.05,243.2,15287.0
2025-01-31 15:40:00,243.15,243.36,242.93,243.1,6539.0,243.15,243.36,242.93,243.1,6539.0
2025-01-31 15:45:00,243.17,244.09,243.17,243.8,14982.0,243.17,244.09,243.17,243.8,14982.0
2025-01-31 15:50:00,243.95,244.48,243.35,243.79,74354.0,243.95,244.48,243.35,243.79,74354.0
2025-01-31 15:55:00,243.8,243.94,243.4,243.69,59897.0,243.8,243.94,243.4,243.69,59897.0
2025-02-03 09:30:00,236.22,236.22,235.17,235.68,22876.0,236.22,236.22,235.17,235.68,22876.0
2025-02-03 09:35:00,235.87,236.29,235.28,236.16,19682.0,235.87,236.29,235.28,236.16,19682.0
2025-02-03 09:40:00,236.16,236.62,235.66,236.22,16115.0,236.16,236.62,235.66,236.22,16115.0
2025-02-03 09:45:00,235.9,236.0,235.3,235.38,9944.0,235.9,236.0,235.3,235.38,9944.0
2025-02-03 09:50:00,235.42,235.98,235.15,235.34,10322.0,235.42,235.98,235.15,235.34,10322.0
2025-02-03 09:55:00,235.53,236.95,235.52,236.8,12165.0,235.53,236.95,235.52,236.8,12165.0
2025-02-03 10:00:00,236.58,237.1,236.03,236.29,11774.0,236.58,237.1,236.03,236.29,11774.0
2025-02-03 10:05:00,236.22,237.46,236.11,237.38,12289.0,236.22,237.46,236.11,237.38,12289.0
2025-02-03 10:10:00,236.86,236.98,236.05,236.15,9374.0,236.86,236.98,236.05,236.15,9374.0
2025-02-03 10:15:00,236.23,236.42,235.95,235.95,7416.0,236.23,236.42,235.95,235.95,7416.0
2025-02-03 10:20:00,235.94,239.28,235.94,239.28,27293.0,235.94,239.28,235.94,239.28,27293.0
2025-02-03 10:25:00,239.29,239.76,238.41,239.6,16646.0,239.29,239.76,238.41,239.6,16646.0
2025-02-03 10:30:00,239.62,240.09,239.21,239.89,12069.0,239.62,240.09,239.21,239.89,12069.0
2025-02-03 10:35:00,239.84,240.31,239.32,239.95,6683.0,239.84,240.31,239.32,239.95,6683.0
2025-02-03 10:40:00,239.78,241.46,239.58,241.29,13827.0,239.78,241.46,239.58,241.29,13827.0
2025-02-03 10:45:00,241.12,241.24,240.4,240.73,3777.0,241.12,241.24,240.4,240.73,3777.0
2025-02-03 10:50:00,240.74,241.17,240.41,240.41,2986.0,240.74,241.17,240.41,240.41,2986.0
2025-02-03 10:55:00,240.33,241.09,240.24,240.87,4114.0,240.33,241.09,240.24,240.87,4114.0
2025-02-03 11:00:00,240.63,241.15,239.93,240.13,20598.0,240.63,241.15,239.93,240.13,20598.0
2025-02-03 11:05:00,239.92,240.61,239.31,240.5,10063.0,239.92,240.61,239.31,240.5,10063.0
2025-02-03 11:10:00,240.6,240.97,240.37,240.48,5187.0,240.6,240.97,240.37,240.48,5187.0
2025-02-03 11:15:00,240.54,240.75,240.15,240.49,7401.0,240.54,240.75,240.15,240.49,7401.0
2025-02-03 11:20:00,240.55,240.76,240.17,240.25,4745.0,240.55,240.76,240.17,240.25,4745.0
2025-02-03 11:25:00,240.2,240.45,239.81,239.81,7294.0,240.2,240.45,239.81,239.81,7294.0
2025-02-03 11:30:00,240.03,240.61,239.89,240.61,1720.0,240.03,240.61,239.89,240.61,1720.0
2025-02-03 11:35:00,240.57,240.59,240.25,240.56,1809.0,240.57,240.59,240.25,240.56,1809.0
2025-02-03 11:40:00,240.65,240.65,239.96,240.36,5200.0,240.65,240.65,239.96,240.36,5200.0
2025-02-03 11:45:00,240.27,240.61,239.87,239.87,5581.0,240.27,240.61,239.87,239.87,5581.0
2025-02-03 11:50:00,239.85,240.59,239.85,240.33,1263.0,239.85,240.59,239.85,240.33,1263.0
2025-02-03 11:55:00,240.31,240.31,239.24,239.54,1643.0,240.31,240.31,239.24,239.54,1643.0
2025-02-03 12:00:00,239.34,239.76,239.31,239.51,6222.0,239.34,239.76,239.31,239.51,6222.0
2025-02-03 12:05:00,239.64,239.95,239.35,239.95,6606.0,239.64,239.95,239.35,239.95,6606.0
2025-02-03 12:10:00,239.62,239.81,239.62,239.77,1387.0,239.62,239.81,239.62,239.77,1387.0
2025-02-03 12:15:00,239.69,239.75,239.49,239.7,2313.0,239.69,239.75,239.49,239.7,2313.0
2025-02-03 12:20:00,239.76,240.14,239.55,240.12,2700.0,239.76,240.14,239.55,240.12,2700.0
2025-02-03 12:25:00,240.11,240.11,239.17,239.17,1602.0,240.11,240.11,239.17,239.17,1602.0
2025-02-03 12:30:00,239.11,239.2,238.88,238.88,2007.0,239.11,239.2,238.88,238.88,2007.0
2025-02-03 12:35:00,238.83,239.01,238.7,238.84,3422.0,238.83,239.01,238.7,238.84,3422.0
2025-02-03 12:40:00,238.91,238.91,238.57,238.83,6727.0,238.91,238.91,238.57,238.83,6727.0
2025-02-03 12:45:00,238.81,239.08,238.72,238.97,3526.0,238.81,239.08,238.72,238.97,3526.0
2025-02-03 12:50:00,239.02,239.65,239.02,239.58,4536.0,239.02,239.65,239.02,239.58,4536.0
2025-02-03 12:55:00,239.58,239.58,238.46,239.32,9604.0,239.58,239.58,238.46,239.32,9604.0
2025-02-03 13:00:00,239.24,239.5,238.68,239.32,6205.0,239.24,239.5,238.68,239.32,6205.0
2025-02-03 13:05:00,239.49,239.57,238.8,238.84,3255.0,239.49,239.57,238.8,238.84,3255.0
2025-02-03 13:10:00,238.78,239.49,238.72,239.34,7160.0,238.78,239.49,238.72,239.34,7160.0
2025-02-03 13:15:00,239.37,239.48,239.05,239.16,3646.0,239.37,239.48,239.05,239.16,3646.0
2025-02-03 13:20:00,239.12,239.25,238.87,239.06,5365.0,239.12,239.25,238.87,239.06,5365.0
2025-02-03 13:25:00,239.12,239.38,239.07,239.09,3987.0,239.12,239.38,239.07,239.09,3987.0
2025-02-03 13:30:00,239.07,239.5,239.07,239.36,4265.0,239.07,239.5,239.07,239.36,4265.0
2025-02-03 13:35:00,239.39,239.48,239.21,239.37,4449.0,239.39,239.48,239.21,239.37,4449.0
2025-02-03 13:40:00,239.41,239.58,239.15,239.21,3150.0,239.41,239.58,239.15,239.21,3150.0
2025-02-03 13:45:00,239.4,240.01,239.4,239.99,2500.0,239.4,240.01,239.4,239.99,2500.0
2025-02-03 13:50:00,240.07,240.24,239.98,240.03,4029.0,240.07,240.24,239.98,240.03,4029.0
2025-02-03 13:55:00,240.04,240.26,240.03,240.22,3500.0,240.04,240.26,240.03,240.22,3500.0
2025-02-03 14:00:00,240.23,240.46,240.23,240.37,3250.0,240.23,240.46,240.23,240.37,3250.0
2025-02-03 14:05:00,240.42,240.67,240.25,240.62,3429.0,240.42,240.67,240.25,240.62,3429.0
2025-02-03 14:10:00,240.62,241.19,240.62,241.16,5411.0,240.62,241.19,240.62,241.16,5411.0
2025-02-03 14:15:00,241.18,241.49,241.17,241.18,7205.0,241.18,241.49,241.17,241.18,7205.0
2025-02-03 14:20:00,241.15,241.15,240.77,240.95,2600.0,241.15,241.15,240.77,240.95,2600.0
2025-02-03 14:25:00,240.87,240.94,240.69,240.69,2349.0,240.87,240.94,240.69,240.69,2349.0
2025-02-03 14:30:00,240.65,240.98,240.48,240.94,4713.0,240.65,240.98,240.48,240.94,4713.0
2025-02-03 14:35:00,240.94,240.94,240.61,240.77,1876.0,240.94,240.94,240.61,240.77,1876.0
2025-02-03 14:40:00,240.71,240.98,240.68,240.86,5196.0,240.71,240.98,240.68,240.86,5196.0
2025-02-03 14:45:00,240.87,241.13,240.81,241.03,3875.0,240.87,241.13,240.81,241.03,3875.0
2025-02-03 14:50:00,240.99,241.03,240.83,240.83,4310.0,240.99,241.03,240.83,240.83,4310.0
2025-02-03 14:55:00,240.85,240.93,240.48,240.53,2000.0,240.85,240.93,240.48,240.53,2000.0
2025-02-03 15:00:00,240.5,240.78,240.5,240.73,1500.0,240.5,240.78,240.5,240.73,1500.0
2025-02-03 15:05:00,240.86,240.87,240.38,240.43,2322.0,240.86,240.87,240.38,240.43,2322.0
2025-02-03 15:10:00,240.38,240.43,240.11,240.11,3400.0,240.38,240.43,240.11,240.11,3400.0
2025-02-03 15:15:00,240.21,240.4,240.18,240.4,1800.0,240.21,240.4,240.18,240.4,1800.0
2025-02-03 15:20:00,240.44,240.53,240.3,240.49,1800.0,240.44,240.53,240.3,240.49,1800.0
2025-02-03 15:25:00,240.26,240.28,240.0,240.0,2690.0,240.26,240.28,240.0,240.0,2690.0
2025-02-03 15:30:00,239.86,240.13,239.84,240.06,3863.0,239.86,240.13,239.84,240.06,3863.0
2025-02-03 15:35:00,239.91,240.03,239.77,239.83,4309.0,239.91,240.03,239.77,239.83,4309.0
2025-02-03 15:40:00,239.81,239.85,239.33,239.38,3500.0,239.81,239.85,239.33,239.38,3500.0
2025-02-03 15:45:00,239.44,239.47,238.83,239.04,11666.0,239.44,239.47,238.83,239.04,11666.0
2025-02-03 15:50:00,239.09,239.5,238.76,239.36,13106.0,239.09,239.5,238.76,239.36,13106.0
2025-02-03 15:55:00,239.28,239.28,238.72,238.76,37294.0,239.28,239.28,238.72,238.76,37294.0
2025-02-04 09:30:00,238.85,239.61,238.77,239.26,4391.0,238.85,239.61,238.77,239.26,4391.0
2025-02-04 09:35:00,239.22,239.45,238.64,239.01,20039.0,239.22,239.45,238.64,239.01,20039.0
2025-02-04 09:40:00,238.96,239.59,238.81,239.2,15028.0,238.96,239.59,238.81,239.2,15028.0
2025-02-04 09:45:00,239.22,239.34,238.93,239.34,4712.0,239.22,239.34,238.93,239.34,4712.0
2025-02-04 09:50:00,239.5,240.5,239.16,240.39,12529.0,239.5,240.5,239.16,240.39,12529.0
2025-02-04 09:55:00,240.38,240.76,240.29,240.31,14456.0,240.38,240.76,240.29,240.31,14456.0
2025-02-04 10:00:00,240.41,241.58,240.41,241.58,4765.0,240.41,241.58,240.41,241.58,4765.0
2025-02-04 10:05:00,241.54,242.62,241.54,242.5,11186.0,241.54,242.62,241.54,242.5,11186.0
2025-02-04 10:10:00,242.47,242.56,241.84,241.9,12001.0,242.47,242.56,241.84,241.9,12001.0
2025-02-04 10:15:00,241.96,242.58,241.72,242.58,5114.0,241.96,242.58,241.72,242.58,5114.0
2025-02-04 10:20:00,242.59,242.59,241.95,241.95,4635.0,242.59,242.59,241.95,241.95,4635.0
2025-02-04 10:25:00,241.99,242.28,241.91,242.08,2783.0,241.99,242.28,241.91,242.08,2783.0
2025-02-04 10:30:00,242.04,242.22,241.76,242.09,6470.0,242.04,242.22,241.76,242.09,6470.0
2025-02-04 10:35:00,242.05,242.08,241.79,241.9,5294.0,242.05,242.08,241.79,241.9,5294.0
2025-02-04 10:40:00,242.1,242.1,241.52,241.52,4560.0,242.1,242.1,241.52,241.52,4560.0
2025-02-04 10:45:00,241.52,241.62,241.35,241.44,3500.0,241.52,241.62,241.35,241.44,3500.0
2025-02-04 10:50:00,241.15,241.66,241.12,241.66,3130.0,241.15,241.66,241.12,241.66,3130.0
2025-02-04 10:55:00,241.43,241.43,241.2,241.27,700.0,241.43,241.43,241.2,241.27,700.0
2025-02-04 11:00:00,241.28,241.91,241.28,241.91,2606.0,241.28,241.91,241.28,241.91,2606.0
2025-02-04 11:05:00,241.96,242.01,241.61,241.67,1995.0,241.96,242.01,241.61,241.67,1995.0
2025-02-04 11:10:00,241.65,241.72,241.63,241.63,500.0,241.65,241.72,241.63,241.63,500.0
2025-02-04 11:15:00,241.55,241.75,241.41,241.62,1245.0,241.55,241.75,241.41,241.62,1245.0
2025-02-04 11:20:00,241.76,241.89,241.73,241.89,400.0,241.76,241.89,241.73,241.89,400.0
2025-02-04 11:25:00,241.89,242.15,241.73,242.13,1733.0,241.89,242.15,241.73,242.13,1733.0
2025-02-04 11:30:00,241.94,241.95,241.86,241.92,600.0,241.94,241.95,241.86,241.92,600.0
2025-02-04 11:35:00,241.98,242.34,241.93,242.34,3487.0,241.98,242.34,241.93,242.34,3487.0
2025-02-04 11:40:00,242.39,242.39,242.19,242.19,800.0,242.39,242.39,242.19,242.19,800.0
2025-02-04 11:45:00,242.32,242.38,242.12,242.12,1255.0,242.32,242.38,242.12,242.12,1255.0
2025-02-04 11:50:00,242.0,242.08,241.94,242.08,700.0,242.0,242.08,241.94,242.08,700.0
2025-02-04 11:55:00,242.06,242.06,241.64,241.68,2286.0,242.06,242.06,241.64,241.68,2286.0
2025-02-04 12:00:00,241.72,241.72,241.45,241.5,1300.0,241.72,241.72,241.45,241.5,1300.0
2025-02-04 12:05:00,241.35,241.4,241.22,241.22,1013.0,241.35,241.4,241.22,241.22,1013.0
2025-02-04 12:10:00,241.2,241.41,241.2,241.41,1200.0,241.2,241.41,241.2,241.41,1200.0
2025-02-04 12:15:00,241.39,241.44,240.45,240.45,6337.0,241.39,241.44,240.45,240.45,6337.0
2025-02-04 12:20:00,240.58,240.89,240.35,240.83,2800.0,240.58,240.89,240.35,240.83,2800.0
2025-02-04 12:25:00,240.85,240.85,240.22,240.22,1100.0,240.85,240.85,240.22,240.22,1100.0
2025-02-04 12:30:00,240.32,240.41,240.16,240.41,700.0,240.32,240.41,240.16,240.41,700.0
2025-02-04 12:35:00,240.64,240.93,240.64,240.66,3892.0,240.64,240.93,240.64,240.66,3892.0
2025-02-04 12:40:00,240.53,240.89,240.53,240.87,850.0,240.53,240.89,240.53,240.87,850.0
2025-02-04 12:45:00,240.89,240.89,240.63,240.63,1012.0,240.89,240.89,240.63,240.63,1012.0
2025-02-04 12:50:00,240.61,240.7,240.53,240.7,700.0,240.61,240.7,240.53,240.7,700.0
2025-02-04 12:55:00,240.61,240.75,240.55,240.75,500.0,240.61,240.75,240.55,240.75,500.0
2025-02-04 13:00:00,240.95,240.95,240.42,240.42,1200.0,240.95,240.95,240.42,240.42,1200.0
2025-02-04 13:05:00,240.32,240.44,240.26,240.44,1960.0,240.32,240.44,240.26,240.44,1960.0
2025-02-04 13:10:00,240.49,240.91,240.47,240.83,2415.0,240.49,240.91,240.47,240.83,2415.0
2025-02-04 13:15:00,240.84,241.02,240.84,241.0,700.0,240.84,241.02,240.84,241.0,700.0
2025-02-04 13:20:00,241.0,241.52,241.0,241.47,2000.0,241.0,241.52,241.0,241.47,2000.0
2025-02-04 13:25:00,241.46,241.56,241.34,241.41,6323.0,241.46,241.56,241.34,241.41,6323.0
2025-02-04 13:30:00,241.32,241.45,241.31,241.41,4827.0,241.32,241.45,241.31,241.41,4827.0
2025-02-04 13:35:00,241.47,241.68,241.47,241.63,1100.0,241.47,241.68,241.47,241.63,1100.0
2025-02-04 13:40:00,241.77,241.77,241.51,241.51,1400.0,241.77,241.77,241.51,241.51,1400.0
2025-02-04 13:45:00,241.61,241.71,241.61,241.64,800.0,241.61,241.71,241.61,241.64,800.0
2025-02-04 13:50:00,241.63,241.63,241.48,241.48,700.0,241.63,241.63,241.48,241.48,700.0
2025-02-04 13:55:00,241.55,241.55,241.38,241.41,895.0,241.55,241.55,241.38,241.41,895.0
2025-02-04 14:00:00,241.29,241.52,241.29,241.49,1769.0,241.29,241.52,241.29,241.49,1769.0
2025-02-04 14:05:00,241.6,241.61,241.56,241.56,300.0,241.6,241.61,241.56,241.56,300.0
2025-02-04 14:10:00,241.63,241.63,241.38,241.47,700.0,241.63,241.63,241.38,241.47,700.0
2025-02-04 14:15:00,241.52,241.68,241.52,241.68,800.0,241.52,241.68,241.52,241.68,800.0
2025-02-04 14:20:00,241.72,241.81,241.56,241.58,1435.0,241.72,241.81,241.56,241.58,1435.0
2025-02-04 14:25:00,241.5,241.56,241.42,241.56,600.0,241.5,241.56,241.42,241.56,600.0
2025-02-04 14:30:00,241.6,241.61,241.58,241.59,1100.0,241.6,241.61,241.58,241.59,1100.0
2025-02-04 14:35:00,241.56,241.73,241.55,241.61,1669.0,241.56,241.73,241.55,241.61,1669.0
2025-02-04 14:40:00,241.57,241.57,241.37,241.41,1749.0,241.57,241.57,241.37,241.41,1749.0
2025-02-04 14:45:00,241.45,241.49,241.08,241.24,2000.0,241.45,241.49,241.08,241.24,2000.0
2025-02-04 14:50:00,241.18,241.22,241.06,241.22,3419.0,241.18,241.22,241.06,241.22,3419.0
2025-02-04 14:55:00,241.27,241.33,240.78,241.02,4753.0,241.27,241.33,240.78,241.02,4753.0
2025-02-04 15:00:00,240.88,241.03,240.76,240.9,2576.0,240.88,241.03,240.76,240.9,2576.0
2025-02-04 15:05:00,241.32,241.32,241.23,241.3,1100.0,241.32,241.32,241.23,241.3,1100.0
2025-02-04 15:10:00,241.32,241.32,241.14,241.23,3300.0,241.32,241.32,241.14,241.23,3300.0
2025-02-04 15:15:00,241.14,241.25,241.04,241.12,2094.0,241.14,241.25,241.04,241.12,2094.0
2025-02-04 15:20:00,241.13,241.14,240.87,241.04,2300.0,241.13,241.14,240.87,241.04,2300.0
2025-02-04 15:25:00,241.03,241.03,240.9,241.01,3598.0,241.03,241.03,240.9,241.01,3598.0
2025-02-04 15:30:00,240.94,241.1,240.9,241.09,12351.0,240.94,241.1,240.9,241.09,12351.0
2025-02-04 15:35:00,241.06,241.21,241.01,241.19,7273.0,241.06,241.21,241.01,241.19,7273.0
2025-02-04 15:40:00,241.2,241.36,241.19,241.34,14849.0,241.2,241.36,241.19,241.34,14849.0
2025-02-04 15:45:00,241.25,241.28,241.06,241.1,12005.0,241.25,241.28,241.06,241.1,12005.0
2025-02-04 15:50:00,241.06,241.44,240.8,241.29,57484.0,241.06,241.44,240.8,241.29,57484.0
2025-02-04 15:55:00,241.28,241.55,241.28,241.43,20286.0,241.28,241.55,241.28,241.43,20286.0
2025-02-05 09:30:00,242.12,242.38,241.27,241.94,8548.0,242.12,242.38,241.27,241.94,8548.0
2025-02-05 09:35:00,241.85,242.0,241.0,241.0,4326.0,241.85,242.0,241.0,241.0,4326.0
2025-02-05 09:40:00,240.91,241.9,240.4,241.77,2814.0,240.91,241.9,240.4,241.77,2814.0
2025-02-05 09:45:00,241.9,241.9,241.29,241.56,3582.0,241.9,241.9,241.29,241.56,3582.0
2025-02-05 09:50:00,241.63,241.98,241.08,241.38,4431.0,241.63,241.98,241.08,241.38,4431.0
2025-02-05 09:55:00,241.41,242.2,241.19,242.2,2857.0,241.41,242.2,241.19,242.2,2857.0
2025-02-05 10:00:00,242.32,243.04,241.7,242.06,6579.0,242.32,243.04,241.7,242.06,6579.0
2025-02-05 10:05:00,241.98,242.43,241.68,241.68,2240.0,241.98,242.43,241.68,241.68,2240.0
2025-02-05 10:10:00,241.9,242.51,241.73,242.51,1910.0,241.9,242.51,241.73,242.51,1910.0
2025-02-05 10:15:00,242.57,242.57,241.96,241.97,2263.0,242.57,242.57,241.96,241.97,2263.0
2025-02-05 10:20:00,242.01,242.51,241.91,242.3,3171.0,242.01,242.51,241.91,242.3,3171.0
2025-02-05 10:25:00,242.39,242.99,242.38,242.99,2200.0,242.39,242.99,242.38,242.99,2200.0
2025-02-05 10:30:00,243.08,243.25,242.79,243.22,2300.0,243.08,243.25,242.79,243.22,2300.0
2025-02-05 10:35:00,243.25,243.67,243.25,243.59,3639.0,243.25,243.67,243.25,243.59,3639.0
2025-02-05 10:40:00,243.62,244.07,243.52,244.05,3690.0,243.62,244.07,243.52,244.05,3690.0
2025-02-05 10:45:00,244.05,244.05,243.61,243.61,3722.0,244.05,244.05,243.61,243.61,3722.0
2025-02-05 10:50:00,243.59,243.73,243.42,243.71,8929.0,243.59,243.73,243.42,243.71,8929.0
2025-02-05 10:55:00,243.65,243.85,243.5,243.85,2200.0,243.65,243.85,243.5,243.85,2200.0
2025-02-05 11:00:00,243.78,244.23,243.76,243.92,2700.0,243.78,244.23,243.76,243.92,2700.0
2025-02-05 11:05:00,243.88,244.68,243.88,244.67,1753.0,243.88,244.68,243.88,244.67,1753.0
2025-02-05 11:10:00,244.44,244.57,244.32,244.47,2402.0,244.44,244.57,244.32,244.47,2402.0
2025-02-05 11:15:00,244.47,244.47,243.96,244.03,1999.0,244.47,244.47,243.96,244.03,1999.0
2025-02-05 11:20:00,244.13,244.13,243.97,244.12,600.0,244.13,244.13,243.97,244.12,600.0
2025-02-05 11:25:00,244.15,244.78,244.13,244.78,1200.0,244.15,244.78,244.13,244.78,1200.0
2025-02-05 11:30:00,244.8,244.85,244.64,244.77,1200.0,244.8,244.85,244.64,244.77,1200.0
2025-02-05 11:35:00,245.0,245.63,245.0,245.59,3392.0,245.0,245.63,245.0,245.59,3392.0
2025-02-05 11:40:00,245.59,245.72,245.47,245.69,3540.0,245.59,245.72,245.47,245.69,3540.0
2025-02-05 11:45:00,245.56,246.01,245.53,246.01,3283.0,245.56,246.01,245.53,246.01,3283.0
2025-02-05 11:50:00,246.08,246.29,246.03,246.15,3440.0,246.08,246.29,246.03,246.15,3440.0
2025-02-05 11:55:00,246.14,246.36,246.0,246.34,2658.0,246.14,246.36,246.0,246.34,2658.0
2025-02-05 12:00:00,246.35,246.98,246.35,246.96,6110.0,246.35,246.98,246.35,246.96,6110.0
2025-02-05 12:05:00,246.93,247.15,246.89,247.15,5037.0,246.93,247.15,246.89,247.15,5037.0
2025-02-05 12:10:00,247.04,247.1,246.97,246.97,5492.0,247.04,247.1,246.97,246.97,5492.0
2025-02-05 12:15:00,246.82,246.82,246.34,246.47,4571.0,246.82,246.82,246.34,246.47,4571.0
2025-02-05 12:20:00,246.34,246.67,246.25,246.54,2453.0,246.34,246.67,246.25,246.54,2453.0
2025-02-05 12:25:00,246.46,246.67,246.46,246.66,1790.0,246.46,246.67,246.46,246.66,1790.0
2025-02-05 12:30:00,246.59,246.71,246.43,246.43,2579.0,246.59,246.71,246.43,246.43,2579.0
2025-02-05 12:35:00,246.43,246.49,246.38,246.48,1000.0,246.43,246.49,246.38,246.48,1000.0
2025-02-05 12:40:00,246.28,246.33,246.24,246.33,900.0,246.28,246.33,246.24,246.33,900.0
2025-02-05 12:45:00,246.26,246.59,246.26,246.56,6388.0,246.26,246.59,246.26,246.56,6388.0
2025-02-05 12:50:00,246.52,246.58,246.08,246.55,3613.0,246.52,246.58,246.08,246.55,3613.0
2025-02-05 12:55:00,246.56,246.56,246.37,246.4,2199.0,246.56,246.56,246.37,246.4,2199.0
2025-02-05 13:00:00,246.48,246.63,246.44,246.57,2449.0,246.48,246.63,246.44,246.57,2449.0
2025-02-05 13:05:00,246.56,246.76,246.17,246.25,5178.0,246.56,246.76,246.17,246.25,5178.0
2025-02-05 13:10:00,246.24,246.24,246.04,246.19,3103.0,246.24,246.24,246.04,246.19,3103.0
2025-02-05 13:15:00,246.37,246.4,246.27,246.29,2820.0,246.37,246.4,246.27,246.29,2820.0
2025-02-05 13:20:00,246.25,246.25,245.97,246.03,3115.0,246.25,246.25,245.97,246.03,3115.0
2025-02-05 13:25:00,246.04,246.04,245.58,245.79,5780.0,246.04,246.04,245.58,245.79,5780.0
2025-02-05 13:30:00,245.88,246.06,245.78,246.06,1006.0,245.88,246.06,245.78,246.06,1006.0
2025-02-05 13:35:00,246.11,246.34,246.11,246.34,1400.0,246.11,246.34,246.11,246.34,1400.0
2025-02-05 13:40:00,246.29,246.38,246.09,246.13,3298.0,246.29,246.38,246.09,246.13,3298.0
2025-02-05 13:45:00,246.08,246.08,245.95,245.95,1297.0,246.08,246.08,245.95,245.95,1297.0
2025-02-05 13:50:00,245.91,245.91,245.58,245.75,5505.0,245.91,245.91,245.58,245.75,5505.0
2025-02-05 13:55:00,245.83,246.16,245.75,246.16,4510.0,245.83,246.16,245.75,246.16,4510.0
2025-02-05 14:00:00,246.28,246.49,246.27,246.33,2661.0,246.28,246.49,246.27,246.33,2661.0
2025-02-05 14:05:00,246.35,246.53,246.28,246.53,2700.0,246.35,246.53,246.28,246.53,2700.0
2025-02-05 14:10:00,246.47,246.51,246.25,246.41,8160.0,246.47,246.51,246.25,246.41,8160.0
2025-02-05 14:15:00,246.31,246.35,246.25,246.29,4126.0,246.31,246.35,246.25,246.29,4126.0
2025-02-05 14:20:00,246.3,246.38,246.24,246.34,3111.0,246.3,246.38,246.24,246.34,3111.0
2025-02-05 14:25:00,246.26,246.26,246.18,246.18,1599.0,246.26,246.26,246.18,246.18,1599.0
2025-02-05 14:30:00,246.16,246.3,246.16,246.24,1100.0,246.16,246.3,246.16,246.24,1100.0
2025-02-05 14:35:00,246.28,246.35,246.25,246.34,1400.0,246.28,246.35,246.25,246.34,1400.0
2025-02-05 14:40:00,246.31,246.42,246.21,246.22,2662.0,246.31,246.42,246.21,246.22,2662.0
2025-02-05 14:45:00,246.04,246.28,246.03,246.22,1800.0,246.04,246.28,246.03,246.22,1800.0
2025-02-05 14:50:00,246.29,246.29,246.19,246.2,500.0,246.29,246.29,246.19,246.2,500.0
2025-02-05 14:55:00,246.2,246.45,246.2,246.42,600.0,246.2,246.45,246.2,246.42,600.0
2025-02-05 15:00:00,246.42,246.66,246.42,246.58,2903.0,246.42,246.66,246.42,246.58,2903.0
2025-02-05 15:05:00,246.7,246.72,246.7,246.72,200.0,246.7,246.72,246.7,246.72,200.0
2025-02-05 15:10:00,246.75,246.82,246.73,246.76,1000.0,246.75,246.82,246.73,246.76,1000.0
2025-02-05 15:15:00,246.81,247.01,246.81,247.01,1900.0,246.81,247.01,246.81,247.01,1900.0
2025-02-05 15:20:00,247.07,247.17,247.05,247.09,2920.0,247.07,247.17,247.05,247.09,2920.0
2025-02-05 15:25:00,247.08,247.47,247.03,247.37,6213.0,247.08,247.47,247.03,247.37,6213.0
2025-02-05 15:30:00,247.21,247.22,246.81,246.86,4060.0,247.21,247.22,246.81,246.86,4060.0
2025-02-05 15:35:00,246.72,246.85,246.54,246.54,8655.0,246.72,246.85,246.54,246.54,8655.0
2025-02-05 15:40:00,246.51,246.53,246.04,246.09,11081.0,246.51,246.53,246.04,246.09,11081.0
2025-02-05 15:45:00,246.14,246.21,246.08,246.13,4970.0,246.14,246.21,246.08,246.13,4970.0
2025-02-05 15:50:00,246.12,246.59,246.0,246.56,13422.0,246.12,246.59,246.0,246.56,13422.0
2025-02-05 15:55:00,246.68,247.15,246.6,247.13,17621.0,246.68,247.15,246.6,247.13,17621.0
2025-02-06 09:30:00,247.18,247.75,245.94,247.67,14699.0,247.18,247.75,245.94,247.67,14699.0
2025-02-06 09:35:00,247.74,247.74,246.66,246.88,13149.0,247.74,247.74,246.66,246.88,13149.0
2025-02-06 09:40:00,246.94,246.98,245.93,246.5,8879.0,246.94,246.98,245.93,246.5,8879.0
2025-02-06 09:45:00,246.63,246.87,246.17,246.62,11701.0,246.63,246.87,246.17,246.62,11701.0
2025-02-06 09:50:00,246.47,247.36,246.37,246.99,6360.0,246.47,247.36,246.37,246.99,6360.0
2025-02-06 09:55:00,246.91,247.03,246.37,246.5,11867.0,246.91,247.03,246.37,246.5,11867.0
2025-02-06 10:00:00,246.81,246.84,246.16,246.49,4381.0,246.81,246.84,246.16,246.49,4381.0
2025-02-06 10:05:00,246.48,247.26,246.48,247.19,2200.0,246.48,247.26,246.48,247.19,2200.0
2025-02-06 10:10:00,247.2,247.76,247.09,247.75,3250.0,247.2,247.76,247.09,247.75,3250.0
2025-02-06 10:15:00,247.81,248.06,247.77,247.98,5182.0,247.81,248.06,247.77,247.98,5182.0
2025-02-06 10:20:00,247.91,247.91,246.99,246.99,4862.0,247.91,247.91,246.99,246.99,4862.0
2025-02-06 10:25:00,246.95,247.02,246.55,246.55,3446.0,246.95,247.02,246.55,246.55,3446.0
2025-02-06 10:30:00,246.62,246.82,246.32,246.7,4429.0,246.62,246.82,246.32,246.7,4429.0
2025-02-06 10:35:00,246.74,247.0,246.12,246.14,7369.0,246.74,247.0,246.12,246.14,7369.0
2025-02-06 10:40:00,246.22,246.76,246.17,246.22,2550.0,246.22,246.76,246.17,246.22,2550.0
2025-02-06 10:45:00,246.05,246.09,245.62,245.74,3200.0,246.05,246.09,245.62,245.74,3200.0
2025-02-06 10:50:00,245.85,246.32,245.85,246.32,2509.0,245.85,246.32,245.85,246.32,2509.0
2025-02-06 10:55:00,246.29,246.54,246.29,246.46,1900.0,246.29,246.54,246.29,246.46,1900.0
2025-02-06 11:00:00,246.5,246.65,246.23,246.23,2367.0,246.5,246.65,246.23,246.23,2367.0
2025-02-06 11:05:00,246.12,246.64,246.12,246.6,2400.0,246.12,246.64,246.12,246.6,2400.0
2025-02-06 11:10:00,246.85,247.17,246.85,247.16,10129.0,246.85,247.17,246.85,247.16,10129.0
2025-02-06 11:15:00,247.08,247.08,246.91,247.03,1700.0,247.08,247.08,246.91,247.03,1700.0
2025-02-06 11:20:00,246.99,247.02,246.83,246.92,1806.0,246.99,247.02,246.83,246.92,1806.0
2025-02-06 11:25:00,246.85,246.9,246.67,246.79,3016.0,246.85,246.9,246.67,246.79,3016.0
2025-02-06 11:30:00,246.85,246.85,246.67,246.67,1500.0,246.85,246.85,246.67,246.67,1500.0
2025-02-06 11:35:00,246.77,246.77,246.39,246.55,2417.0,246.77,246.77,246.39,246.55,2417.0
2025-02-06 11:40:00,246.59,246.66,246.39,246.49,3869.0,246.59,246.66,246.39,246.49,3869.0
2025-02-06 11:45:00,246.36,246.77,246.35,246.74,1171.0,246.36,246.77,246.35,246.74,1171.0
2025-02-06 11:50:00,246.71,247.04,246.64,246.99,2300.0,246.71,247.04,246.64,246.99,2300.0
2025-02-06 11:55:00,246.95,247.08,246.66,246.66,9144.0,246.95,247.08,246.66,246.66,9144.0
2025-02-06 12:00:00,246.53,246.71,246.36,246.68,1375.0,246.53,246.71,246.36,246.68,1375.0
2025-02-06 12:05:00,246.69,246.87,246.69,246.73,1793.0,246.69,246.87,246.69,246.73,1793.0
2025-02-06 12:10:00,246.69,246.69,246.48,246.6,2857.0,246.69,246.69,246.48,246.6,2857.0
2025-02-06 12:15:00,246.46,246.8,246.46,246.8,2913.0,246.46,246.8,246.46,246.8,2913.0
2025-02-06 12:20:00,246.85,247.04,246.83,246.99,2435.0,246.85,247.04,246.83,246.99,2435.0
2025-02-06 12:25:00,246.95,246.95,246.66,246.66,3144.0,246.95,246.95,246.66,246.66,3144.0
2025-02-06 12:30:00,246.66,246.66,246.55,246.66,1700.0,246.66,246.66,246.55,246.66,1700.0
2025-02-06 12:35:00,246.69,246.75,246.62,246.64,600.0,246.69,246.75,246.62,246.64,600.0
2025-02-06 12:40:00,246.6,246.97,246.6,246.97,1275.0,246.6,246.97,246.6,246.97,1275.0
2025-02-06 12:45:00,246.96,247.21,246.87,247.21,2295.0,246.96,247.21,246.87,247.21,2295.0
2025-02-06 12:50:00,247.24,247.5,247.23,247.47,3315.0,247.24,247.5,247.23,247.47,3315.0
2025-02-06 12:55:00,247.49,247.57,247.3,247.3,2076.0,247.49,247.57,247.3,247.3,2076.0
2025-02-06 13:00:00,247.36,247.51,247.36,247.51,1853.0,247.36,247.51,247.36,247.51,1853.0
2025-02-06 13:05:00,247.53,247.53,247.3,247.35,2875.0,247.53,247.53,247.3,247.35,2875.0
2025-02-06 13:10:00,247.42,247.43,247.14,247.4,4475.0,247.42,247.43,247.14,247.4,4475.0
2025-02-06 13:15:00,247.41,247.7,247.34,247.7,5350.0,247.41,247.7,247.34,247.7,5350.0
2025-02-06 13:20:00,247.68,247.9,247.64,247.88,3563.0,247.68,247.9,247.64,247.88,3563.0
2025-02-06 13:25:00,247.91,247.91,247.63,247.71,3503.0,247.91,247.91,247.63,247.71,3503.0
2025-02-06 13:30:00,247.72,247.83,247.72,247.8,1200.0,247.72,247.83,247.72,247.8,1200.0
2025-02-06 13:35:00,247.82,247.82,247.39,247.47,3142.0,247.82,247.82,247.39,247.47,3142.0
2025-02-06 13:40:00,247.43,247.6,247.3,247.47,1600.0,247.43,247.6,247.3,247.47,1600.0
2025-02-06 13:45:00,247.37,247.61,247.25,247.59,1200.0,247.37,247.61,247.25,247.59,1200.0
2025-02-06 13:50:00,247.6,247.62,247.48,247.5,1157.0,247.6,247.62,247.48,247.5,1157.0
2025-02-06 13:55:00,247.53,247.57,247.45,247.49,2094.0,247.53,247.57,247.45,247.49,2094.0
2025-02-06 14:00:00,247.46,247.52,247.36,247.38,2100.0,247.46,247.52,247.36,247.38,2100.0
2025-02-06 14:05:00,247.35,247.46,247.35,247.46,600.0,247.35,247.46,247.35,247.46,600.0
2025-02-06 14:10:00,247.53,247.54,247.4,247.4,1100.0,247.53,247.54,247.4,247.4,1100.0
2025-02-06 14:15:00,247.35,247.41,247.34,247.4,1575.0,247.35,247.41,247.34,247.4,1575.0
2025-02-06 14:20:00,247.25,247.37,247.2,247.27,1842.0,247.25,247.37,247.2,247.27,1842.0
2025-02-06 14:25:00,247.19,247.19,246.67,246.81,2417.0,247.19,247.19,246.67,246.81,2417.0
2025-02-06 14:30:00,246.81,246.81,245.82,246.11,8325.0,246.81,246.81,245.82,246.11,8325.0
2025-02-06 14:35:00,246.11,246.48,246.11,246.46,1300.0,246.11,246.48,246.11,246.46,1300.0
2025-02-06 14:40:00,246.24,246.24,246.01,246.11,1000.0,246.24,246.24,246.01,246.11,1000.0
2025-02-06 14:45:00,246.1,246.34,246.04,246.32,2000.0,246.1,246.34,246.04,246.32,2000.0
2025-02-06 14:50:00,246.55,246.55,246.29,246.5,1334.0,246.55,246.55,246.29,246.5,1334.0
2025-02-06 14:55:00,246.4,246.47,246.22,246.32,2485.0,246.4,246.47,246.22,246.32,2485.0
2025-02-06 15:00:00,246.3,246.35,246.18,246.2,1706.0,246.3,246.35,246.18,246.2,1706.0
2025-02-06 15:05:00,246.31,246.52,246.31,246.52,400.0,246.31,246.52,246.31,246.52,400.0
2025-02-06 15:10:00,246.55,246.64,246.55,246.62,4623.0,246.55,246.64,246.55,246.62,4623.0
2025-02-06 15:15:00,246.65,246.96,246.58,246.96,1552.0,246.65,246.96,246.58,246.96,1552.0
2025-02-06 15:20:00,246.92,247.11,246.9,247.05,2670.0,246.92,247.11,246.9,247.05,2670.0
2025-02-06 15:25:00,247.05,247.16,247.05,247.06,3795.0,247.05,247.16,247.05,247.06,3795.0
2025-02-06 15:30:00,247.07,247.35,247.07,247.3,5560.0,247.07,247.35,247.07,247.3,5560.0
2025-02-06 15:35:00,247.29,247.42,247.29,247.34,1899.0,247.29,247.42,247.29,247.34,1899.0
2025-02-06 15:40:00,247.42,247.51,247.3,247.48,11356.0,247.42,247.51,247.3,247.48,11356.0
2025-02-06 15:45:00,247.52,247.94,247.52,247.94,11995.0,247.52,247.94,247.52,247.94,11995.0
2025-02-06 15:50:00,247.95,248.16,247.65,248.14,19954.0,247.95,248.16,247.65,248.14,19954.0
2025-02-06 15:55:00,248.2,248.41,248.07,248.35,22175.0,248.2,248.41,248.07,248.35,22175.0
2025-02-07 09:30:00,249.59,250.48,249.33,250.21,20493.0,249.59,250.48,249.33,250.21,20493.0
2025-02-07 09:35:00,250.14,250.37,249.4,249.46,8386.0,250.14,250.37,249.4,249.46,8386.0
2025-02-07 09:40:00,249.5,249.9,249.36,249.62,3264.0,249.5,249.9,249.36,249.62,3264.0
2025-02-07 09:45:00,249.42,249.46,248.96,249.44,19459.0,249.42,249.46,248.96,249.44,19459.0
2025-02-07 09:50:00,249.26,249.34,249.03,249.15,3450.0,249.26,249.34,249.03,249.15,3450.0
2025-02-07 09:55:00,249.03,249.03,248.19,248.19,6286.0,249.03,249.03,248.19,248.19,6286.0
2025-02-07 10:00:00,248.2,248.2,246.09,246.48,27662.0,248.2,248.2,246.09,246.48,27662.0
2025-02-07 10:05:00,246.34,247.31,246.21,246.84,8797.0,246.34,247.31,246.21,246.84,8797.0
2025-02-07 10:10:00,246.93,246.93,245.23,245.61,27204.0,246.93,246.93,245.23,245.61,27204.0
2025-02-07 10:15:00,245.75,246.43,245.4,246.43,7629.0,245.75,246.43,245.4,246.43,7629.0
2025-02-07 10:20:00,246.32,246.97,246.28,246.97,2593.0,246.32,246.97,246.28,246.97,2593.0
2025-02-07 10:25:00,246.81,247.1,246.58,247.0,1300.0,246.81,247.1,246.58,247.0,1300.0
2025-02-07 10:30:00,246.65,246.85,246.46,246.71,2000.0,246.65,246.85,246.46,246.71,2000.0
2025-02-07 10:35:00,246.6,247.36,246.6,246.65,1567.0,246.6,247.36,246.6,246.65,1567.0
2025-02-07 10:40:00,246.81,247.04,246.36,246.45,10161.0,246.81,247.04,246.36,246.45,10161.0
2025-02-07 10:45:00,246.49,246.89,246.22,246.84,1757.0,246.49,246.89,246.22,246.84,1757.0
2025-02-07 10:50:00,246.98,247.17,244.92,245.0,7847.0,246.98,247.17,244.92,245.0,7847.0
2025-02-07 10:55:00,245.17,246.22,245.0,246.03,8648.0,245.17,246.22,245.0,246.03,8648.0
2025-02-07 11:00:00,246.13,246.13,244.82,245.19,6995.0,246.13,246.13,244.82,245.19,6995.0
2025-02-07 11:05:00,244.95,245.79,244.52,245.78,8755.0,244.95,245.79,244.52,245.78,8755.0
2025-02-07 11:10:00,245.42,245.72,244.9,244.9,6172.0,245.42,245.72,244.9,244.9,6172.0
2025-02-07 11:15:00,244.92,246.16,244.62,245.7,20630.0,244.92,246.16,244.62,245.7,20630.0
2025-02-07 11:20:00,245.81,246.1,245.2,245.37,5282.0,245.81,246.1,245.2,245.37,5282.0
2025-02-07 11:25:00,245.34,245.36,244.9,244.9,2550.0,245.34,245.36,244.9,244.9,2550.0
2025-02-07 11:30:00,245.13,245.27,244.76,245.21,5620.0,245.13,245.27,244.76,245.21,5620.0
2025-02-07 11:35:00,245.14,245.14,244.72,244.83,1702.0,245.14,245.14,244.72,244.83,1702.0
2025-02-07 11:40:00,244.82,245.22,244.75,244.96,3586.0,244.82,245.22,244.75,244.96,3586.0
2025-02-07 11:45:00,244.72,244.75,244.18,244.37,6773.0,244.72,244.75,244.18,244.37,6773.0
2025-02-07 11:50:00,244.35,244.45,243.86,244.21,8660.0,244.35,244.45,243.86,244.21,8660.0
2025-02-07 11:55:00,244.14,244.6,243.96,244.0,13216.0,244.14,244.6,243.96,244.0,13216.0
2025-02-07 12:00:00,243.93,243.98,243.7,243.91,4545.0,243.93,243.98,243.7,243.91,4545.0
2025-02-07 12:05:00,243.75,244.84,243.48,244.73,7536.0,243.75,244.84,243.48,244.73,7536.0
2025-02-07 12:10:00,244.65,244.75,244.33,244.75,3327.0,244.65,244.75,244.33,244.75,3327.0
2025-02-07 12:15:00,244.78,244.78,243.64,244.14,8384.0,244.78,244.78,243.64,244.14,8384.0
2025-02-07 12:20:00,244.09,244.55,243.8,244.09,40579.0,244.09,244.55,243.8,244.09,40579.0
2025-02-07 12:25:00,244.06,244.58,244.06,244.5,1800.0,244.06,244.58,244.06,244.5,1800.0
2025-02-07 12:30:00,244.31,244.54,244.05,244.27,3061.0,244.31,244.54,244.05,244.27,3061.0
2025-02-07 12:35:00,244.3,244.86,244.18,244.86,7935.0,244.3,244.86,244.18,244.86,7935.0
2025-02-07 12:40:00,244.76,244.87,244.58,244.63,3690.0,244.76,244.87,244.58,244.63,3690.0
2025-02-07 12:45:00,244.61,244.86,244.61,244.86,800.0,244.61,244.86,244.61,244.86,800.0
2025-02-07 12:50:00,244.92,244.96,244.62,244.87,1600.0,244.92,244.96,244.62,244.87,1600.0
2025-02-07 12:55:00,244.85,244.97,244.77,244.77,2650.0,244.85,244.97,244.77,244.77,2650.0
2025-02-07 13:00:00,244.77,245.54,244.76,245.54,3000.0,244.77,245.54,244.76,245.54,3000.0
2025-02-07 13:05:00,245.58,245.95,245.58,245.78,2300.0,245.58,245.95,245.58,245.78,2300.0
2025-02-07 13:10:00,245.83,245.83,245.57,245.77,1300.0,245.83,245.83,245.57,245.77,1300.0
2025-02-07 13:15:00,245.84,245.89,245.79,245.84,2695.0,245.84,245.89,245.79,245.84,2695.0
2025-02-07 13:20:00,245.81,245.81,245.57,245.7,4900.0,245.81,245.81,245.57,245.7,4900.0
2025-02-07 13:25:00,245.55,245.66,245.54,245.61,1916.0,245.55,245.66,245.54,245.61,1916.0
2025-02-07 13:30:00,245.65,245.8,245.62,245.8,1700.0,245.65,245.8,245.62,245.8,1700.0
2025-02-07 13:35:00,245.83,245.89,245.72,245.82,2796.0,245.83,245.89,245.72,245.82,2796.0
2025-02-07 13:40:00,245.79,245.79,244.93,245.0,6834.0,245.79,245.79,244.93,245.0,6834.0
2025-02-07 13:45:00,245.1,245.1,244.68,244.69,7375.0,245.1,245.1,244.68,244.69,7375.0
2025-02-07 13:50:00,244.78,244.85,244.66,244.77,2750.0,244.78,244.85,244.66,244.77,2750.0
2025-02-07 13:55:00,244.78,244.85,244.63,244.64,4189.0,244.78,244.85,244.63,244.64,4189.0
2025-02-07 14:00:00,244.57,244.7,244.42,244.67,5441.0,244.57,244.7,244.42,244.67,5441.0
2025-02-07 14:05:00,244.7,244.72,244.55,244.63,2157.0,244.7,244.72,244.55,244.63,2157.0
2025-02-07 14:10:00,244.69,244.69,244.25,244.3,7465.0,244.69,244.69,244.25,244.3,7465.0
2025-02-07 14:15:00,244.36,244.46,244.21,244.24,2414.0,244.36,244.46,244.21,244.24,2414.0
2025-02-07 14:20:00,244.3,244.3,243.98,244.1,6842.0,244.3,244.3,243.98,244.1,6842.0
2025-02-07 14:25:00,244.28,244.28,244.05,244.11,1723.0,244.28,244.28,244.05,244.11,1723.0
2025-02-07 14:30:00,244.02,244.31,243.88,244.29,8971.0,244.02,244.31,243.88,244.29,8971.0
2025-02-07 14:35:00,244.28,244.56,244.19,244.56,4043.0,244.28,244.56,244.19,244.56,4043.0
2025-02-07 14:40:00,244.57,244.7,244.39,244.63,6406.0,244.57,244.7,244.39,244.63,6406.0
2025-02-07 14:45:00,244.6,244.77,244.42,244.77,2500.0,244.6,244.77,244.42,244.77,2500.0
2025-02-07 14:50:00,244.85,244.85,244.62,244.7,4263.0,244.85,244.85,244.62,244.7,4263.0
2025-02-07 14:55:00,244.71,244.78,244.54,244.65,7650.0,244.71,244.78,244.54,244.65,7650.0
2025-02-07 15:00:00,244.63,244.63,244.08,244.21,10468.0,244.63,244.63,244.08,244.21,10468.0
2025-02-07 15:05:00,244.21,244.45,244.16,244.42,6180.0,244.21,244.45,244.16,244.42,6180.0
2025-02-07 15:10:00,244.36,244.36,243.91,244.05,2158.0,244.36,244.36,243.91,244.05,2158.0
2025-02-07 15:15:00,244.0,244.37,243.89,244.37,2657.0,244.0,244.37,243.89,244.37,2657.0
2025-02-07 15:20:00,244.37,244.54,244.32,244.53,2431.0,244.37,244.54,244.32,244.53,2431.0
2025-02-07 15:25:00,244.44,244.45,244.31,244.31,4297.0,244.44,244.45,244.31,244.31,4297.0
2025-02-07 15:30:00,244.23,244.6,244.23,244.6,9729.0,244.23,244.6,244.23,244.6,9729.0
2025-02-07 15:35:00,244.58,244.66,244.31,244.34,12242.0,244.58,244.66,244.31,244.34,12242.0
2025-02-07 15:40:00,244.36,244.62,244.36,244.55,6411.0,244.36,244.62,244.36,244.55,6411.0
2025-02-07 15:45:00,244.61,244.85,244.53,244.82,9562.0,244.61,244.85,244.53,244.82,9562.0
2025-02-07 15:50:00,244.94,245.34,244.94,245.15,25996.0,244.94,245.34,244.94,245.15,25996.0
2025-02-07 15:55:00,245.15,245.34,245.0,245.01,43016.0,245.15,245.34,245.0,245.01,43016.0
2025-02-10 09:30:00,247.34,248.36,247.34,248.08,9114.0,247.34,248.36,247.34,248.08,9114.0
2025-02-10 09:35:00,248.17,249.32,248.05,249.18,7847.0,248.17,249.32,248.05,249.18,7847.0
2025-02-10 09:40:00,249.1,249.23,248.54,249.23,12546.0,249.1,249.23,248.54,249.23,12546.0
2025-02-10 09:45:00,249.41,249.62,249.09,249.09,9399.0,249.41,249.62,249.09,249.09,9399.0
2025-02-10 09:50:00,249.03,249.46,248.87,249.38,4825.0,249.03,249.46,248.87,249.38,4825.0
2025-02-10 09:55:00,249.32,249.45,249.14,249.45,4627.0,249.32,249.45,249.14,249.45,4627.0
2025-02-10 10:00:00,249.33,249.81,249.13,249.35,6094.0,249.33,249.81,249.13,249.35,6094.0
2025-02-10 10:05:00,249.42,249.84,249.42,249.66,15852.0,249.42,249.84,249.42,249.66,15852.0
2025-02-10 10:10:00,249.73,249.77,249.45,249.52,3599.0,249.73,249.77,249.45,249.52,3599.0
2025-02-10 10:15:00,249.48,249.55,249.29,249.51,3133.0,249.48,249.55,249.29,249.51,3133.0
2025-02-10 10:20:00,249.49,249.54,249.0,249.0,6056.0,249.49,249.54,249.0,249.0,6056.0
2025-02-10 10:25:00,248.98,249.16,248.8,248.8,6161.0,248.98,249.16,248.8,248.8,6161.0
2025-02-10 10:30:00,248.96,249.47,248.96,249.27,4270.0,248.96,249.47,248.96,249.27,4270.0
2025-02-10 10:35:00,249.3,249.38,248.96,249.14,5553.0,249.3,249.38,248.96,249.14,5553.0
2025-02-10 10:40:00,249.07,249.18,248.75,248.89,3825.0,249.07,249.18,248.75,248.89,3825.0
2025-02-10 10:45:00,248.84,249.18,248.84,249.17,3894.0,248.84,249.18,248.84,249.17,3894.0
2025-02-10 10:50:00,249.24,249.24,248.9,248.9,900.0,249.24,249.24,248.9,248.9,900.0
2025-02-10 10:55:00,248.89,249.03,248.87,248.89,1071.0,248.89,249.03,248.87,248.89,1071.0
2025-02-10 11:00:00,248.91,249.39,248.91,249.39,2557.0,248.91,249.39,248.91,249.39,2557.0
2025-02-10 11:05:00,249.25,249.26,248.9,249.01,16310.0,249.25,249.26,248.9,249.01,16310.0
2025-02-10 11:10:00,249.13,249.22,249.12,249.17,1372.0,249.13,249.22,249.12,249.17,1372.0
2025-02-10 11:15:00,249.04,249.04,248.69,248.78,7575.0,249.04,249.04,248.69,248.78,7575.0
2025-02-10 11:20:00,248.73,248.84,248.66,248.79,1700.0,248.73,248.84,248.66,248.79,1700.0
2025-02-10 11:25:00,248.78,248.82,248.5,248.66,1434.0,248.78,248.82,248.5,248.66,1434.0
2025-02-10 11:30:00,248.74,248.86,248.66,248.86,1700.0,248.74,248.86,248.66,248.86,1700.0
2025-02-10 11:35:00,249.02,249.02,248.9,248.93,700.0,249.02,249.02,248.9,248.93,700.0
2025-02-10 11:40:00,248.92,249.0,248.85,248.85,400.0,248.92,249.0,248.85,248.85,400.0
2025-02-10 11:45:00,248.93,248.96,248.64,248.71,959.0,248.93,248.96,248.64,248.71,959.0
2025-02-10 11:50:00,248.51,248.79,248.51,248.78,2721.0,248.51,248.79,248.51,248.78,2721.0
2025-02-10 11:55:00,248.91,249.18,248.9,249.18,1600.0,248.91,249.18,248.9,249.18,1600.0
2025-02-10 12:00:00,249.18,249.18,249.18,249.18,0.0,249.18,249.18,249.18,249.18,0.0
2025-02-10 12:05:00,249.35,249.35,249.18,249.2,1475.0,249.35,249.35,249.18,249.2,1475.0
2025-02-10 12:10:00,249.24,249.4,249.15,249.31,1307.0,249.24,249.4,249.15,249.31,1307.0
2025-02-10 12:15:00,249.25,249.29,249.25,249.29,625.0,249.25,249.29,249.25,249.29,625.0
2025-02-10 12:20:00,249.26,249.33,249.2,249.31,730.0,249.26,249.33,249.2,249.31,730.0
2025-02-10 12:25:00,249.5,249.53,249.36,249.36,557.0,249.5,249.53,249.36,249.36,557.0
2025-02-10 12:30:00,249.38,249.6,249.38,249.6,411.0,249.38,249.6,249.38,249.6,411.0
2025-02-10 12:35:00,249.69,249.77,249.64,249.77,3505.0,249.69,249.77,249.64,249.77,3505.0
2025-02-10 12:40:00,249.63,249.73,249.63,249.73,1121.0,249.63,249.73,249.63,249.73,1121.0
2025-02-10 12:45:00,249.72,249.72,249.62,249.7,600.0,249.72,249.72,249.62,249.7,600.0
2025-02-10 12:50:00,249.73,249.88,249.73,249.88,800.0,249.73,249.88,249.73,249.88,800.0
2025-02-10 12:55:00,249.96,250.01,249.96,249.96,1100.0,249.96,250.01,249.96,249.96,1100.0
2025-02-10 13:00:00,249.96,250.0,249.88,249.99,2598.0,249.96,250.0,249.88,249.99,2598.0
2025-02-10 13:05:00,249.99,250.11,249.99,250.02,4782.0,249.99,250.11,249.99,250.02,4782.0
2025-02-10 13:10:00,249.99,250.12,249.99,250.12,1500.0,249.99,250.12,249.99,250.12,1500.0
2025-02-10 13:15:00,250.12,250.2,249.99,249.99,1600.0,250.12,250.2,249.99,249.99,1600.0
2025-02-10 13:20:00,250.09,250.12,250.05,250.06,1345.0,250.09,250.12,250.05,250.06,1345.0
2025-02-10 13:25:00,250.14,250.22,249.87,249.87,1350.0,250.14,250.22,249.87,249.87,1350.0
2025-02-10 13:30:00,249.95,250.11,249.87,250.01,2774.0,249.95,250.11,249.87,250.01,2774.0
2025-02-10 13:35:00,249.99,250.02,249.93,249.93,1760.0,249.99,250.02,249.93,249.93,1760.0
2025-02-10 13:40:00,249.95,249.98,249.88,249.91,1529.0,249.95,249.98,249.88,249.91,1529.0
2025-02-10 13:45:00,249.94,250.02,249.86,249.97,1866.0,249.94,250.02,249.86,249.97,1866.0
2025-02-10 13:50:00,249.98,250.11,249.94,250.08,1080.0,249.98,250.11,249.94,250.08,1080.0
2025-02-10 13:55:00,250.07,250.08,249.83,249.84,2044.0,250.07,250.08,249.83,249.84,2044.0
2025-02-10 14:00:00,249.65,249.83,249.65,249.79,710.0,249.65,249.83,249.65,249.79,710.0
2025-02-10 14:05:00,249.8,249.82,249.73,249.74,1300.0,249.8,249.82,249.73,249.74,1300.0
2025-02-10 14:10:00,249.74,249.96,249.74,249.91,918.0,249.74,249.96,249.74,249.91,918.0
2025-02-10 14:15:00,249.92,249.92,249.83,249.88,600.0,249.92,249.92,249.83,249.88,600.0
2025-02-10 14:20:00,249.81,249.99,249.81,249.91,2154.0,249.81,249.99,249.81,249.91,2154.0
2025-02-10 14:25:00,249.87,249.88,249.68,249.79,1200.0,249.87,249.88,249.68,249.79,1200.0
2025-02-10 14:30:00,249.81,249.84,249.73,249.73,1000.0,249.81,249.84,249.73,249.73,1000.0
2025-02-10 14:35:00,249.72,249.82,249.72,249.76,2499.0,249.72,249.82,249.72,249.76,2499.0
2025-02-10 14:40:00,249.72,249.72,249.49,249.55,717.0,249.72,249.72,249.49,249.55,717.0
2025-02-10 14:45:00,249.48,249.61,249.44,249.61,1663.0,249.48,249.61,249.44,249.61,1663.0
2025-02-10 14:50:00,249.55,249.69,249.45,249.69,3141.0,249.55,249.69,249.45,249.69,3141.0
2025-02-10 14:55:00,249.79,249.87,249.78,249.78,4320.0,249.79,249.87,249.78,249.78,4320.0
2025-02-10 15:00:00,249.74,249.8,249.66,249.77,5678.0,249.74,249.8,249.66,249.77,5678.0
2025-02-10 15:05:00,249.73,249.96,249.73,249.96,700.0,249.73,249.96,249.73,249.96,700.0
2025-02-10 15:10:00,250.0,250.25,249.99,250.25,2046.0,250.0,250.25,249.99,250.25,2046.0
2025-02-10 15:15:00,250.28,250.28,250.15,250.16,2871.0,250.28,250.28,250.15,250.16,2871.0
2025-02-10 15:20:00,250.13,250.16,250.01,250.01,1930.0,250.13,250.16,250.01,250.01,1930.0
2025-02-10 15:25:00,249.99,250.01,249.87,249.94,1755.0,249.99,250.01,249.87,249.94,1755.0
2025-02-10 15:30:00,249.97,250.0,249.77,249.99,3607.0,249.97,250.0,249.77,249.99,3607.0
2025-02-10 15:35:00,249.95,249.95,249.71,249.71,3196.0,249.95,249.95,249.71,249.71,3196.0
2025-02-10 15:40:00,249.79,249.95,249.79,249.91,2200.0,249.79,249.95,249.79,249.91,2200.0
2025-02-10 15:45:00,249.87,249.87,249.44,249.55,5473.0,249.87,249.87,249.44,249.55,5473.0
2025-02-10 15:50:00,249.57,250.18,249.47,250.09,13981.0,249.57,250.18,249.47,250.09,13981.0
2025-02-10 15:55:00,250.08,250.1,249.58,249.66,30930.0,250.08,250.1,249.58,249.66,30930.0
2025-02-11 09:30:00,247.6,248.47,247.58,248.47,7845.0,247.6,248.47,247.58,248.47,7845.0
2025-02-11 09:35:00,248.44,249.21,248.25,248.92,4586.0,248.44,249.21,248.25,248.92,4586.0
2025-02-11 09:40:00,249.0,249.48,248.91,249.43,3791.0,249.0,249.48,248.91,249.43,3791.0
2025-02-11 09:45:00,249.44,250.01,249.44,249.64,7876.0,249.44,250.01,249.44,249.64,7876.0
2025-02-11 09:50:00,249.66,250.53,249.66,250.11,5852.0,249.66,250.53,249.66,250.11,5852.0
2025-02-11 09:55:00,250.11,250.33,249.67,249.72,1653.0,250.11,250.33,249.67,249.72,1653.0
2025-02-11 10:00:00,249.77,250.31,249.51,249.95,2975.0,249.77,250.31,249.51,249.95,2975.0
2025-02-11 10:05:00,249.7,249.87,249.33,249.77,3917.0,249.7,249.87,249.33,249.77,3917.0
2025-02-11 10:10:00,249.85,249.92,249.58,249.75,2932.0,249.85,249.92,249.58,249.75,2932.0
2025-02-11 10:15:00,249.89,249.94,249.64,249.66,2319.0,249.89,249.94,249.64,249.66,2319.0
2025-02-11 10:20:00,249.64,249.89,249.27,249.81,3622.0,249.64,249.89,249.27,249.81,3622.0
2025-02-11 10:25:00,249.8,250.36,249.8,250.33,6744.0,249.8,250.36,249.8,250.33,6744.0
2025-02-11 10:30:00,250.31,250.32,249.84,249.84,19763.0,250.31,250.32,249.84,249.84,19763.0
2025-02-11 10:35:00,250.0,250.0,249.74,249.87,2325.0,250.0,250.0,249.74,249.87,2325.0
2025-02-11 10:40:00,249.91,250.03,249.76,250.03,922.0,249.91,250.03,249.76,250.03,922.0
2025-02-11 10:45:00,250.04,250.26,250.01,250.26,1446.0,250.04,250.26,250.01,250.26,1446.0
2025-02-11 10:50:00,250.31,250.56,250.29,250.56,3145.0,250.31,250.56,250.29,250.56,3145.0
2025-02-11 10:55:00,250.5,250.63,250.35,250.37,1656.0,250.5,250.63,250.35,250.37,1656.0
2025-02-11 11:00:00,250.49,250.78,250.49,250.69,2160.0,250.49,250.78,250.49,250.69,2160.0
2025-02-11 11:05:00,250.7,251.03,250.7,250.73,6384.0,250.7,251.03,250.7,250.73,6384.0
2025-02-11 11:10:00,250.73,250.81,250.59,250.67,2400.0,250.73,250.81,250.59,250.67,2400.0
2025-02-11 11:15:00,250.61,250.63,250.33,250.56,2841.0,250.61,250.63,250.33,250.56,2841.0
2025-02-11 11:20:00,250.64,250.8,250.64,250.77,944.0,250.64,250.8,250.64,250.77,944.0
2025-02-11 11:25:00,250.66,250.68,250.36,250.37,3859.0,250.66,250.68,250.36,250.37,3859.0
2025-02-11 11:30:00,250.41,250.54,250.29,250.54,3006.0,250.41,250.54,250.29,250.54,3006.0
2025-02-11 11:35:00,250.68,250.95,250.6,250.79,5344.0,250.68,250.95,250.6,250.79,5344.0
2025-02-11 11:40:00,250.82,250.84,250.54,250.69,2446.0,250.82,250.84,250.54,250.69,2446.0
2025-02-11 11:45:00,250.8,250.82,250.45,250.46,3733.0,250.8,250.82,250.45,250.46,3733.0
2025-02-11 11:50:00,250.43,250.43,250.06,250.07,2364.0,250.43,250.43,250.06,250.07,2364.0
2025-02-11 11:55:00,249.97,249.98,249.72,249.88,1597.0,249.97,249.98,249.72,249.88,1597.0
2025-02-11 12:00:00,249.82,249.82,248.66,248.78,5482.0,249.82,249.82,248.66,248.78,5482.0
2025-02-11 12:05:00,248.83,248.97,248.5,248.85,5390.0,248.83,248.97,248.5,248.85,5390.0
2025-02-11 12:10:00,248.82,249.06,248.82,248.96,3096.0,248.82,249.06,248.82,248.96,3096.0
2025-02-11 12:15:00,248.81,249.58,248.81,249.56,4172.0,248.81,249.58,248.81,249.56,4172.0
2025-02-11 12:20:00,249.49,249.96,249.49,249.96,2172.0,249.49,249.96,249.49,249.96,2172.0
2025-02-11 12:25:00,249.93,249.93,249.73,249.75,2014.0,249.93,249.93,249.73,249.75,2014.0
2025-02-11 12:30:00,249.82,249.86,249.72,249.82,1100.0,249.82,249.86,249.72,249.82,1100.0
2025-02-11 12:35:00,249.62,249.62,249.48,249.56,2361.0,249.62,249.62,249.48,249.56,2361.0
2025-02-11 12:40:00,249.53,249.53,249.3,249.3,1023.0,249.53,249.53,249.3,249.3,1023.0
2025-02-11 12:45:00,249.3,249.39,249.18,249.39,2225.0,249.3,249.39,249.18,249.39,2225.0
2025-02-11 12:50:00,249.45,249.45,249.12,249.27,2552.0,249.45,249.45,249.12,249.27,2552.0
2025-02-11 12:55:00,249.21,249.26,249.11,249.15,1030.0,249.21,249.26,249.11,249.15,1030.0
2025-02-11 13:00:00,249.19,249.32,249.18,249.32,1797.0,249.19,249.32,249.18,249.32,1797.0
2025-02-11 13:05:00,249.29,249.35,249.22,249.35,2200.0,249.29,249.35,249.22,249.35,2200.0
2025-02-11 13:10:00,249.28,249.28,248.98,249.25,5439.0,249.28,249.28,248.98,249.25,5439.0
2025-02-11 13:15:00,249.21,249.67,249.17,249.67,5797.0,249.21,249.67,249.17,249.67,5797.0
2025-02-11 13:20:00,249.7,249.7,249.54,249.58,806.0,249.7,249.7,249.54,249.58,806.0
2025-02-11 13:25:00,249.63,249.9,249.6,249.9,1050.0,249.63,249.9,249.6,249.9,1050.0
2025-02-11 13:30:00,249.89,250.36,249.89,250.36,2000.0,249.89,250.36,249.89,250.36,2000.0
2025-02-11 13:35:00,250.4,250.81,250.37,250.81,2710.0,250.4,250.81,250.37,250.81,2710.0
2025-02-11 13:40:00,250.81,250.81,250.6,250.69,2300.0,250.81,250.81,250.6,250.69,2300.0
2025-02-11 13:45:00,250.71,250.76,250.61,250.61,1110.0,250.71,250.76,250.61,250.61,1110.0
2025-02-11 13:50:00,250.46,250.55,250.46,250.52,2092.0,250.46,250.55,250.46,250.52,2092.0
2025-02-11 13:55:00,250.32,250.32,250.28,250.28,300.0,250.32,250.32,250.28,250.28,300.0
2025-02-11 14:00:00,250.23,250.53,250.21,250.5,7844.0,250.23,250.53,250.21,250.5,7844.0
2025-02-11 14:05:00,250.49,250.49,250.44,250.44,1461.0,250.49,250.49,250.44,250.44,1461.0
2025-02-11 14:10:00,250.49,250.49,250.32,250.36,2107.0,250.49,250.49,250.32,250.36,2107.0
2025-02-11 14:15:00,250.25,250.38,250.25,250.38,1100.0,250.25,250.38,250.25,250.38,1100.0
2025-02-11 14:20:00,250.41,250.47,250.4,250.43,998.0,250.41,250.47,250.4,250.43,998.0
2025-02-11 14:25:00,250.44,250.44,250.36,250.36,400.0,250.44,250.44,250.36,250.36,400.0
2025-02-11 14:30:00,250.42,250.42,250.36,250.36,200.0,250.42,250.42,250.36,250.36,200.0
2025-02-11 14:35:00,250.34,250.34,250.29,250.29,200.0,250.34,250.34,250.29,250.29,200.0
2025-02-11 14:40:00,250.64,250.85,250.61,250.65,2125.0,250.64,250.85,250.61,250.65,2125.0
2025-02-11 14:45:00,250.65,250.65,250.57,250.6,1134.0,250.65,250.65,250.57,250.6,1134.0
2025-02-11 14:50:00,250.57,250.68,250.57,250.6,1393.0,250.57,250.68,250.57,250.6,1393.0
2025-02-11 14:55:00,250.54,250.64,250.54,250.54,1175.0,250.54,250.64,250.54,250.54,1175.0
2025-02-11 15:00:00,250.65,250.69,250.65,250.67,642.0,250.65,250.69,250.65,250.67,642.0
2025-02-11 15:05:00,250.57,250.67,250.53,250.53,1360.0,250.57,250.67,250.53,250.53,1360.0
2025-02-11 15:10:00,250.51,250.61,250.45,250.61,2300.0,250.51,250.61,250.45,250.61,2300.0
2025-02-11 15:15:00,250.51,250.53,250.41,250.45,900.0,250.51,250.53,250.41,250.45,900.0
2025-02-11 15:20:00,250.38,250.54,250.38,250.47,1222.0,250.38,250.54,250.38,250.47,1222.0
2025-02-11 15:25:00,250.45,250.6,250.4,250.6,3873.0,250.45,250.6,250.4,250.6,3873.0
2025-02-11 15:30:00,250.52,250.54,250.23,250.23,2150.0,250.52,250.54,250.23,250.23,2150.0
2025-02-11 15:35:00,250.25,250.28,249.78,249.78,5247.0,250.25,250.28,249.78,249.78,5247.0
2025-02-11 15:40:00,249.75,249.97,249.58,249.91,4537.0,249.75,249.97,249.58,249.91,4537.0
2025-02-11 15:45:00,249.91,249.95,249.78,249.91,9809.0,249.91,249.95,249.78,249.91,9809.0
2025-02-11 15:50:00,250.02,250.21,249.71,249.82,12942.0,250.02,250.21,249.71,249.82,12942.0
2025-02-11 15:55:00,249.87,249.9,249.64,249.84,20204.0,249.87,249.9,249.64,249.84,20204.0
2025-02-12 09:30:00,245.36,246.1,244.64,246.1,11553.0,245.36,246.1,244.64,246.1,11553.0
2025-02-12 09:35:00,246.14,246.58,245.85,246.5,6264.0,246.14,246.58,245.85,246.5,6264.0
2025-02-12 09:40:00,246.55,247.39,246.3,247.33,6700.0,246.55,247.39,246.3,247.33,6700.0
2025-02-12 09:45:00,247.39,247.46,246.77,246.93,7498.0,247.39,247.46,246.77,246.93,7498.0
2025-02-12 09:50:00,246.89,247.22,246.57,246.95,3564.0,246.89,247.22,246.57,246.95,3564.0
2025-02-12 09:55:00,246.83,247.09,246.57,247.09,6025.0,246.83,247.09,246.57,247.09,6025.0
2025-02-12 10:00:00,246.79,246.81,245.94,245.94,13450.0,246.79,246.81,245.94,245.94,13450.0
2025-02-12 10:05:00,245.95,246.1,245.63,245.93,4536.0,245.95,246.1,245.63,245.93,4536.0
2025-02-12 10:10:00,245.96,245.96,245.36,245.63,5756.0,245.96,245.96,245.36,245.63,5756.0
2025-02-12 10:15:00,245.62,246.81,245.62,246.81,3575.0,245.62,246.81,245.62,246.81,3575.0
2025-02-12 10:20:00,246.8,247.8,246.75,247.58,6050.0,246.8,247.8,246.75,247.58,6050.0
2025-02-12 10:25:00,247.73,247.73,246.8,246.8,3297.0,247.73,247.73,246.8,246.8,3297.0
2025-02-12 10:30:00,246.96,247.21,246.91,246.91,2900.0,246.96,247.21,246.91,246.91,2900.0
2025-02-12 10:35:00,246.94,247.83,246.94,247.54,24888.0,246.94,247.83,246.94,247.54,24888.0
2025-02-12 10:40:00,247.44,247.51,247.16,247.22,2786.0,247.44,247.51,247.16,247.22,2786.0
2025-02-12 10:45:00,247.31,247.31,247.03,247.11,1380.0,247.31,247.31,247.03,247.11,1380.0
2025-02-12 10:50:00,246.96,246.99,246.8,246.99,2220.0,246.96,246.99,246.8,246.99,2220.0
2025-02-12 10:55:00,246.96,247.01,246.76,246.83,3600.0,246.96,247.01,246.76,246.83,3600.0
2025-02-12 11:00:00,246.85,246.99,246.65,246.65,7791.0,246.85,246.99,246.65,246.65,7791.0
2025-02-12 11:05:00,246.65,246.89,246.46,246.78,19916.0,246.65,246.89,246.46,246.78,19916.0
2025-02-12 11:10:00,246.77,246.89,246.15,246.26,11272.0,246.77,246.89,246.15,246.26,11272.0
2025-02-12 11:15:00,246.31,246.37,246.19,246.22,7720.0,246.31,246.37,246.19,246.22,7720.0
2025-02-12 11:20:00,246.19,246.19,245.87,245.99,2850.0,246.19,246.19,245.87,245.99,2850.0
2025-02-12 11:25:00,246.01,246.01,245.68,245.89,2127.0,246.01,246.01,245.68,245.89,2127.0
2025-02-12 11:30:00,245.89,246.41,245.89,246.36,2720.0,245.89,246.41,245.89,246.36,2720.0
2025-02-12 11:35:00,246.34,246.76,246.34,246.75,1525.0,246.34,246.76,246.34,246.75,1525.0
2025-02-12 11:40:00,246.68,246.83,246.34,246.83,2963.0,246.68,246.83,246.34,246.83,2963.0
2025-02-12 11:45:00,246.87,246.89,246.62,246.77,2691.0,246.87,246.89,246.62,246.77,2691.0
2025-02-12 11:50:00,246.81,247.13,246.81,247.12,8550.0,246.81,247.13,246.81,247.12,8550.0
2025-02-12 11:55:00,247.2,247.65,247.1,247.65,6970.0,247.2,247.65,247.1,247.65,6970.0
2025-02-12 12:00:00,247.49,247.93,247.49,247.66,24134.0,247.49,247.93,247.49,247.66,24134.0
2025-02-12 12:05:00,247.71,247.99,247.71,247.87,1915.0,247.71,247.99,247.71,247.87,1915.0
2025-02-12 12:10:00,247.74,248.05,247.73,247.81,2375.0,247.74,248.05,247.73,247.81,2375.0
2025-02-12 12:15:00,247.85,247.98,247.85,247.85,1107.0,247.85,247.98,247.85,247.85,1107.0
2025-02-12 12:20:00,247.74,247.94,247.74,247.88,6513.0,247.74,247.94,247.74,247.88,6513.0
2025-02-12 12:25:00,247.7,247.7,247.7,247.7,200.0,247.7,247.7,247.7,247.7,200.0
2025-02-12 12:30:00,247.6,247.6,247.53,247.54,557.0,247.6,247.6,247.53,247.54,557.0
2025-02-12 12:35:00,247.59,247.59,247.36,247.45,1038.0,247.59,247.59,247.36,247.45,1038.0
2025-02-12 12:40:00,247.42,247.42,247.08,247.08,600.0,247.42,247.42,247.08,247.08,600.0
2025-02-12 12:45:00,247.33,247.8,247.33,247.59,1025.0,247.33,247.8,247.33,247.59,1025.0
2025-02-12 12:50:00,247.61,247.8,247.54,247.8,1342.0,247.61,247.8,247.54,247.8,1342.0
2025-02-12 12:55:00,248.08,248.3,248.08,248.15,1812.0,248.08,248.3,248.08,248.15,1812.0
2025-02-12 13:00:00,248.18,248.26,247.95,247.99,3554.0,248.18,248.26,247.95,247.99,3554.0
2025-02-12 13:05:00,247.97,248.08,247.77,247.77,7249.0,247.97,248.08,247.77,247.77,7249.0
2025-02-12 13:10:00,247.89,248.08,247.89,248.07,900.0,247.89,248.08,247.89,248.07,900.0
2025-02-12 13:15:00,248.1,248.16,248.07,248.07,1662.0,248.1,248.16,248.07,248.07,1662.0
2025-02-12 13:20:00,248.12,248.14,248.05,248.12,2972.0,248.12,248.14,248.05,248.12,2972.0
2025-02-12 13:25:00,248.14,248.24,247.79,248.05,4793.0,248.14,248.24,247.79,248.05,4793.0
2025-02-12 13:30:00,247.96,248.2,247.96,248.16,2850.0,247.96,248.2,247.96,248.16,2850.0
2025-02-12 13:35:00,248.11,248.16,248.0,248.0,1300.0,248.11,248.16,248.0,248.0,1300.0
2025-02-12 13:40:00,247.96,247.96,247.6,247.63,1246.0,247.96,247.96,247.6,247.63,1246.0
2025-02-12 13:45:00,247.71,247.87,247.7,247.87,1668.0,247.71,247.87,247.7,247.87,1668.0
2025-02-12 13:50:00,247.85,248.04,247.85,247.93,1300.0,247.85,248.04,247.85,247.93,1300.0
2025-02-12 13:55:00,247.84,247.86,247.78,247.78,918.0,247.84,247.86,247.78,247.78,918.0
2025-02-12 14:00:00,247.82,247.82,247.54,247.54,1540.0,247.82,247.82,247.54,247.54,1540.0
2025-02-12 14:05:00,247.43,247.43,247.33,247.43,300.0,247.43,247.43,247.33,247.43,300.0
2025-02-12 14:10:00,247.41,247.46,247.3,247.35,750.0,247.41,247.46,247.3,247.35,750.0
2025-02-12 14:15:00,247.35,247.57,247.35,247.54,500.0,247.35,247.57,247.35,247.54,500.0
2025-02-12 14:20:00,247.6,247.78,247.54,247.68,5146.0,247.6,247.78,247.54,247.68,5146.0
2025-02-12 14:25:00,247.68,247.82,247.59,247.82,1458.0,247.68,247.82,247.59,247.82,1458.0
2025-02-12 14:30:00,247.88,248.17,247.88,248.17,800.0,247.88,248.17,247.88,248.17,800.0
2025-02-12 14:35:00,248.11,248.34,248.11,248.33,1800.0,248.11,248.34,248.11,248.33,1800.0
2025-02-12 14:40:00,248.31,248.37,248.3,248.35,800.0,248.31,248.37,248.3,248.35,800.0
2025-02-12 14:45:00,248.33,248.47,248.2,248.47,1600.0,248.33,248.47,248.2,248.47,1600.0
2025-02-12 14:50:00,248.3,248.34,248.23,248.34,1000.0,248.3,248.34,248.23,248.34,1000.0
2025-02-12 14:55:00,248.28,248.49,248.27,248.3,2950.0,248.28,248.49,248.27,248.3,2950.0
2025-02-12 15:00:00,248.38,248.46,248.32,248.32,1860.0,248.38,248.46,248.32,248.32,1860.0
2025-02-12 15:05:00,248.33,248.38,248.24,248.3,3479.0,248.33,248.38,248.24,248.3,3479.0
2025-02-12 15:10:00,248.31,248.46,248.31,248.41,3300.0,248.31,248.46,248.31,248.41,3300.0
2025-02-12 15:15:00,248.41,248.58,248.36,248.53,5450.0,248.41,248.58,248.36,248.53,5450.0
2025-02-12 15:20:00,248.51,248.64,248.51,248.61,600.0,248.51,248.64,248.51,248.61,600.0
2025-02-12 15:25:00,248.62,248.71,248.45,248.45,3200.0,248.62,248.71,248.45,248.45,3200.0
2025-02-12 15:30:00,248.41,248.55,248.31,248.55,1772.0,248.41,248.55,248.31,248.55,1772.0
2025-02-12 15:35:00,248.51,248.51,248.35,248.45,2825.0,248.51,248.51,248.35,248.45,2825.0
2025-02-12 15:40:00,248.48,248.53,248.31,248.31,3409.0,248.48,248.53,248.31,248.31,3409.0
2025-02-12 15:45:00,248.29,248.56,248.28,248.54,11409.0,248.29,248.56,248.28,248.54,11409.0
2025-02-12 15:50:00,248.56,248.59,248.36,248.4,19378.0,248.56,248.59,248.36,248.4,19378.0
2025-02-12 15:55:00,248.48,248.69,248.42,248.61,14833.0,248.48,248.69,248.42,248.61,14833.0
2025-02-13 09:30:00,248.08,249.74,247.79,249.74,11182.0,248.08,249.74,247.79,249.74,11182.0
2025-02-13 09:35:00,249.66,249.8,248.3,248.67,7215.0,249.66,249.8,248.3,248.67,7215.0
2025-02-13 09:40:00,248.56,248.95,248.31,248.61,6407.0,248.56,248.95,248.31,248.61,6407.0
2025-02-13 09:45:00,248.69,248.69,248.16,248.58,4037.0,248.69,248.69,248.16,248.58,4037.0
2025-02-13 09:50:00,248.59,249.0,248.59,248.74,2100.0,248.59,249.0,248.59,248.74,2100.0
2025-02-13 09:55:00,248.95,250.24,248.95,250.15,7491.0,248.95,250.24,248.95,250.15,7491.0
2025-02-13 10:00:00,250.35,251.08,250.26,250.39,7550.0,250.35,251.08,250.26,250.39,7550.0
2025-02-13 10:05:00,250.59,250.67,249.74,250.11,5270.0,250.59,250.67,249.74,250.11,5270.0
2025-02-13 10:10:00,250.27,250.83,250.07,250.07,5696.0,250.27,250.83,250.07,250.07,5696.0
2025-02-13 10:15:00,250.16,250.98,250.16,250.95,9052.0,250.16,250.98,250.16,250.95,9052.0
2025-02-13 10:20:00,250.88,251.01,250.75,250.79,2524.0,250.88,251.01,250.75,250.79,2524.0
2025-02-13 10:25:00,250.75,250.75,250.46,250.58,2440.0,250.75,250.75,250.46,250.58,2440.0
2025-02-13 10:30:00,250.72,250.83,250.6,250.83,900.0,250.72,250.83,250.6,250.83,900.0
2025-02-13 10:35:00,250.8,251.49,250.8,251.46,6594.0,250.8,251.49,250.8,251.46,6594.0
2025-02-13 10:40:00,251.39,251.76,251.39,251.6,7725.0,251.39,251.76,251.39,251.6,7725.0
2025-02-13 10:45:00,251.63,251.68,251.44,251.44,2391.0,251.63,251.68,251.44,251.44,2391.0
2025-02-13 10:50:00,251.32,251.53,251.32,251.5,3161.0,251.32,251.53,251.32,251.5,3161.0
2025-02-13 10:55:00,251.46,251.49,251.27,251.27,9597.0,251.46,251.49,251.27,251.27,9597.0
2025-02-13 11:00:00,251.44,251.85,251.41,251.58,2900.0,251.44,251.85,251.41,251.58,2900.0
2025-02-13 11:05:00,251.52,251.52,250.98,251.02,1700.0,251.52,251.52,250.98,251.02,1700.0
2025-02-13 11:10:00,250.98,251.21,250.97,251.13,2006.0,250.98,251.21,250.97,251.13,2006.0
2025-02-13 11:15:00,251.13,251.24,251.02,251.13,1800.0,251.13,251.24,251.02,251.13,1800.0
2025-02-13 11:20:00,251.16,251.46,251.1,251.46,2105.0,251.16,251.46,251.1,251.46,2105.0
2025-02-13 11:25:00,251.45,251.45,251.21,251.3,2900.0,251.45,251.45,251.21,251.3,2900.0
2025-02-13 11:30:00,251.25,251.29,251.02,251.29,1600.0,251.25,251.29,251.02,251.29,1600.0
2025-02-13 11:35:00,251.33,251.44,251.04,251.04,2433.0,251.33,251.44,251.04,251.04,2433.0
2025-02-13 11:40:00,251.26,251.26,251.14,251.17,1471.0,251.26,251.26,251.14,251.17,1471.0
2025-02-13 11:45:00,251.35,251.41,251.31,251.39,900.0,251.35,251.41,251.31,251.39,900.0
2025-02-13 11:50:00,251.33,251.42,251.16,251.16,1050.0,251.33,251.42,251.16,251.16,1050.0
2025-02-13 11:55:00,251.19,251.19,250.71,250.93,4062.0,251.19,251.19,250.71,250.93,4062.0
2025-02-13 12:00:00,250.84,251.07,250.76,251.05,1564.0,250.84,251.07,250.76,251.05,1564.0
2025-02-13 12:05:00,251.1,251.29,251.1,251.24,2075.0,251.1,251.29,251.1,251.24,2075.0
2025-02-13 12:10:00,251.21,251.21,250.86,250.89,4486.0,251.21,251.21,250.86,250.89,4486.0
2025-02-13 12:15:00,250.98,251.0,250.73,250.73,3124.0,250.98,251.0,250.73,250.73,3124.0
2025-02-13 12:20:00,250.94,251.06,250.92,250.98,1164.0,250.94,251.06,250.92,250.98,1164.0
2025-02-13 12:25:00,250.93,251.05,250.92,250.93,1161.0,250.93,251.05,250.92,250.93,1161.0
2025-02-13 12:30:00,250.83,251.06,250.83,251.06,700.0,250.83,251.06,250.83,251.06,700.0
2025-02-13 12:35:00,251.15,251.31,251.15,251.31,1503.0,251.15,251.31,251.15,251.31,1503.0
2025-02-13 12:40:00,251.34,251.39,251.28,251.39,2550.0,251.34,251.39,251.28,251.39,2550.0
2025-02-13 12:45:00,251.4,251.78,251.4,251.59,1800.0,251.4,251.78,251.4,251.59,1800.0
2025-02-13 12:50:00,251.62,251.62,251.4,251.44,1296.0,251.62,251.62,251.4,251.44,1296.0
2025-02-13 12:55:00,251.45,251.5,251.02,251.22,1400.0,251.45,251.5,251.02,251.22,1400.0
2025-02-13 13:00:00,251.35,251.35,251.09,251.1,900.0,251.35,251.35,251.09,251.1,900.0
2025-02-13 13:05:00,251.14,251.2,251.08,251.15,900.0,251.14,251.2,251.08,251.15,900.0
2025-02-13 13:10:00,251.05,251.1,250.96,251.1,600.0,251.05,251.1,250.96,251.1,600.0
2025-02-13 13:15:00,250.9,250.9,249.76,249.82,3030.0,250.9,250.9,249.76,249.82,3030.0
2025-02-13 13:20:00,249.99,250.62,249.97,250.62,3845.0,249.99,250.62,249.97,250.62,3845.0
2025-02-13 13:25:00,250.53,250.7,250.53,250.61,800.0,250.53,250.7,250.53,250.61,800.0
2025-02-13 13:30:00,250.65,250.65,250.55,250.55,500.0,250.65,250.65,250.55,250.55,500.0
2025-02-13 13:35:00,250.7,250.84,250.65,250.83,1700.0,250.7,250.84,250.65,250.83,1700.0
2025-02-13 13:40:00,250.77,250.94,249.77,250.33,11447.0,250.77,250.94,249.77,250.33,11447.0
2025-02-13 13:45:00,250.42,250.58,250.26,250.56,1300.0,250.42,250.58,250.26,250.56,1300.0
2025-02-13 13:50:00,250.46,250.63,250.07,250.5,9749.0,250.46,250.63,250.07,250.5,9749.0
2025-02-13 13:55:00,250.52,251.04,250.46,250.97,4800.0,250.52,251.04,250.46,250.97,4800.0
2025-02-13 14:00:00,250.94,251.21,250.94,251.21,2600.0,250.94,251.21,250.94,251.21,2600.0
2025-02-13 14:05:00,251.09,251.34,251.08,251.28,1079.0,251.09,251.34,251.08,251.28,1079.0
2025-02-13 14:10:00,251.17,251.19,250.86,251.12,8992.0,251.17,251.19,250.86,251.12,8992.0
2025-02-13 14:15:00,251.11,251.36,251.11,251.22,1300.0,251.11,251.36,251.11,251.22,1300.0
2025-02-13 14:20:00,251.13,251.19,250.91,250.97,10593.0,251.13,251.19,250.91,250.97,10593.0
2025-02-13 14:25:00,250.96,251.15,250.95,251.06,1421.0,250.96,251.15,250.95,251.06,1421.0
2025-02-13 14:30:00,251.06,251.25,251.06,251.25,590.0,251.06,251.25,251.06,251.25,590.0
2025-02-13 14:35:00,251.26,251.31,251.25,251.27,8094.0,251.26,251.31,251.25,251.27,8094.0
2025-02-13 14:40:00,251.26,251.26,251.05,251.09,1205.0,251.26,251.26,251.05,251.09,1205.0
2025-02-13 14:45:00,251.08,251.44,251.08,251.44,400.0,251.08,251.44,251.08,251.44,400.0
2025-02-13 14:50:00,251.57,251.79,251.57,251.74,882.0,251.57,251.79,251.57,251.74,882.0
2025-02-13 14:55:00,251.7,251.72,251.02,251.14,10079.0,251.7,251.72,251.02,251.14,10079.0
2025-02-13 15:00:00,251.24,251.61,251.21,251.53,5428.0,251.24,251.61,251.21,251.53,5428.0
2025-02-13 15:05:00,251.46,251.79,251.32,251.79,1900.0,251.46,251.79,251.32,251.79,1900.0
2025-02-13 15:10:00,251.74,251.75,251.62,251.7,1000.0,251.74,251.75,251.62,251.7,1000.0
2025-02-13 15:15:00,251.74,251.8,251.63,251.8,1675.0,251.74,251.8,251.63,251.8,1675.0
2025-02-13 15:20:00,251.79,251.79,251.66,251.69,1200.0,251.79,251.79,251.66,251.69,1200.0
2025-02-13 15:25:00,251.74,251.76,251.56,251.76,900.0,251.74,251.76,251.56,251.76,900.0
2025-02-13 15:30:00,251.73,251.73,251.41,251.41,5300.0,251.73,251.73,251.41,251.41,5300.0
2025-02-13 15:35:00,251.37,251.56,251.37,251.52,1028.0,251.37,251.56,251.37,251.52,1028.0
2025-02-13 15:40:00,251.54,251.66,251.51,251.65,4358.0,251.54,251.66,251.51,251.65,4358.0
2025-02-13 15:45:00,251.63,251.75,251.54,251.63,3338.0,251.63,251.75,251.54,251.63,3338.0
2025-02-13 15:50:00,251.64,251.78,251.44,251.69,8827.0,251.64,251.78,251.44,251.69,8827.0
2025-02-13 15:55:00,251.75,252.09,251.49,251.93,69448.0,251.75,252.09,251.49,251.93,69448.0
2025-02-14 09:30:00,251.56,251.6,250.9,251.19,11968.0,251.56,251.6,250.9,251.19,11968.0
2025-02-14 09:35:00,251.15,251.64,251.0,251.41,5932.0,251.15,251.64,251.0,251.41,5932.0
2025-02-14 09:40:00,251.41,252.1,251.25,251.77,5319.0,251.41,252.1,251.25,251.77,5319.0
2025-02-14 09:45:00,251.95,252.35,251.57,251.84,4755.0,251.95,252.35,251.57,251.84,4755.0
2025-02-14 09:50:00,251.75,252.0,251.32,251.32,6524.0,251.75,252.0,251.32,251.32,6524.0
2025-02-14 09:55:00,251.47,251.71,251.2,251.46,3477.0,251.47,251.71,251.2,251.46,3477.0
2025-02-14 10:00:00,251.67,251.67,250.97,251.34,6224.0,251.67,251.67,250.97,251.34,6224.0
2025-02-14 10:05:00,251.35,251.35,250.96,251.05,2100.0,251.35,251.35,250.96,251.05,2100.0
2025-02-14 10:10:00,251.12,251.62,251.12,251.59,3700.0,251.12,251.62,251.12,251.59,3700.0
2025-02-14 10:15:00,251.46,251.71,251.25,251.25,4321.0,251.46,251.71,251.25,251.25,4321.0
2025-02-14 10:20:00,251.94,252.08,251.69,252.02,4814.0,251.94,252.08,251.69,252.02,4814.0
2025-02-14 10:25:00,251.95,252.0,251.84,251.97,924.0,251.95,252.0,251.84,251.97,924.0
2025-02-14 10:30:00,251.97,252.04,251.68,251.68,5800.0,251.97,252.04,251.68,251.68,5800.0
2025-02-14 10:35:00,251.8,251.9,251.42,251.47,3555.0,251.8,251.9,251.42,251.47,3555.0
2025-02-14 10:40:00,251.52,251.53,251.32,251.38,1100.0,251.52,251.53,251.32,251.38,1100.0
2025-02-14 10:45:00,251.72,251.79,251.46,251.79,2057.0,251.72,251.79,251.46,251.79,2057.0
2025-02-14 10:50:00,251.8,252.01,251.62,252.01,3000.0,251.8,252.01,251.62,252.01,3000.0
2025-02-14 10:55:00,252.15,252.28,252.09,252.14,600.0,252.15,252.28,252.09,252.14,600.0
2025-02-14 11:00:00,252.16,252.2,251.95,252.12,2957.0,252.16,252.2,251.95,252.12,2957.0
2025-02-14 11:05:00,252.11,252.11,251.86,251.93,2309.0,252.11,252.11,251.86,251.93,2309.0
2025-02-14 11:10:00,251.92,252.0,251.55,251.55,2228.0,251.92,252.0,251.55,251.55,2228.0
2025-02-14 11:15:00,251.61,251.68,251.23,251.25,7449.0,251.61,251.68,251.23,251.25,7449.0
2025-02-14 11:20:00,251.26,251.45,250.91,251.4,8464.0,251.26,251.45,250.91,251.4,8464.0
2025-02-14 11:25:00,251.35,251.74,251.33,251.54,3005.0,251.35,251.74,251.33,251.54,3005.0
2025-02-14 11:30:00,251.5,251.69,251.46,251.54,1777.0,251.5,251.69,251.46,251.54,1777.0
2025-02-14 11:35:00,251.57,251.62,251.29,251.3,854.0,251.57,251.62,251.29,251.3,854.0
2025-02-14 11:40:00,251.48,251.64,251.48,251.48,2628.0,251.48,251.64,251.48,251.48,2628.0
2025-02-14 11:45:00,251.45,251.57,251.04,251.04,2025.0,251.45,251.57,251.04,251.04,2025.0
2025-02-14 11:50:00,251.04,251.26,250.85,251.26,2200.0,251.04,251.26,250.85,251.26,2200.0
2025-02-14 11:55:00,251.23,251.31,251.17,251.19,1255.0,251.23,251.31,251.17,251.19,1255.0
2025-02-14 12:00:00,251.18,251.41,251.13,251.41,1757.0,251.18,251.41,251.13,251.41,1757.0
2025-02-14 12:05:00,251.3,251.3,251.04,251.04,914.0,251.3,251.3,251.04,251.04,914.0
2025-02-14 12:10:00,251.02,251.16,251.0,251.16,6579.0,251.02,251.16,251.0,251.16,6579.0
2025-02-14 12:15:00,251.22,251.22,251.12,251.12,300.0,251.22,251.22,251.12,251.12,300.0
2025-02-14 12:20:00,251.12,251.12,251.12,251.12,0.0,251.12,251.12,251.12,251.12,0.0
2025-02-14 12:25:00,251.17,251.17,250.89,250.89,624.0,251.17,251.17,250.89,250.89,624.0
2025-02-14 12:30:00,250.84,250.97,250.63,250.86,2351.0,250.84,250.97,250.63,250.86,2351.0
2025-02-14 12:35:00,250.97,250.97,250.7,250.92,3332.0,250.97,250.97,250.7,250.92,3332.0
2025-02-14 12:40:00,250.88,250.94,250.81,250.92,1714.0,250.88,250.94,250.81,250.92,1714.0
2025-02-14 12:45:00,251.01,251.35,251.0,251.35,2123.0,251.01,251.35,251.0,251.35,2123.0
2025-02-14 12:50:00,251.36,251.71,251.36,251.69,2100.0,251.36,251.71,251.36,251.69,2100.0
2025-02-14 12:55:00,251.68,251.74,251.59,251.69,1814.0,251.68,251.74,251.59,251.69,1814.0
2025-02-14 13:00:00,251.74,251.82,251.68,251.79,1400.0,251.74,251.82,251.68,251.79,1400.0
2025-02-14 13:05:00,251.71,251.82,251.67,251.82,1508.0,251.71,251.82,251.67,251.82,1508.0
2025-02-14 13:10:00,251.79,251.93,251.77,251.85,2000.0,251.79,251.93,251.77,251.85,2000.0
2025-02-14 13:15:00,251.86,251.86,251.68,251.71,1211.0,251.86,251.86,251.68,251.71,1211.0
2025-02-14 13:20:00,251.69,251.71,251.43,251.44,1426.0,251.69,251.71,251.43,251.44,1426.0
2025-02-14 13:25:00,251.22,251.45,251.22,251.45,1157.0,251.22,251.45,251.22,251.45,1157.0
2025-02-14 13:30:00,251.45,251.73,251.45,251.72,5817.0,251.45,251.73,251.45,251.72,5817.0
2025-02-14 13:35:00,251.79,251.79,251.64,251.65,600.0,251.79,251.79,251.64,251.65,600.0
2025-02-14 13:40:00,251.65,251.67,251.58,251.67,622.0,251.65,251.67,251.58,251.67,622.0
2025-02-14 13:45:00,251.76,251.84,251.73,251.84,1124.0,251.76,251.84,251.73,251.84,1124.0
2025-02-14 13:50:00,251.68,252.22,251.68,252.22,11204.0,251.68,252.22,251.68,252.22,11204.0
2025-02-14 13:55:00,252.29,252.29,251.94,251.99,3538.0,252.29,252.29,251.94,251.99,3538.0
2025-02-14 14:00:00,251.98,252.64,251.85,252.6,12165.0,251.98,252.64,251.85,252.6,12165.0
2025-02-14 14:05:00,252.49,253.11,252.49,253.1,16418.0,252.49,253.11,252.49,253.1,16418.0
2025-02-14 14:10:00,253.1,253.21,252.77,253.21,3505.0,253.1,253.21,252.77,253.21,3505.0
2025-02-14 14:15:00,253.17,253.2,252.7,252.78,4522.0,253.17,253.2,252.7,252.78,4522.0
2025-02-14 14:20:00,252.7,252.8,252.69,252.77,1840.0,252.7,252.8,252.69,252.77,1840.0
2025-02-14 14:25:00,252.73,252.84,252.52,252.52,3807.0,252.73,252.84,252.52,252.52,3807.0
2025-02-14 14:30:00,252.34,252.5,252.13,252.31,13343.0,252.34,252.5,252.13,252.31,13343.0
2025-02-14 14:35:00,252.05,252.2,251.91,251.99,6804.0,252.05,252.2,251.91,251.99,6804.0
2025-02-14 14:40:00,252.01,252.09,251.62,251.66,6557.0,252.01,252.09,251.62,251.66,6557.0
2025-02-14 14:45:00,251.81,251.82,251.57,251.71,5922.0,251.81,251.82,251.57,251.71,5922.0
2025-02-14 14:50:00,251.71,251.71,251.25,251.49,5833.0,251.71,251.71,251.25,251.49,5833.0
2025-02-14 14:55:00,251.55,251.99,251.55,251.99,4011.0,251.55,251.99,251.55,251.99,4011.0
2025-02-14 15:00:00,251.86,251.88,251.76,251.88,1314.0,251.86,251.88,251.76,251.88,1314.0
2025-02-14 15:05:00,252.0,252.15,251.79,252.07,3462.0,252.0,252.15,251.79,252.07,3462.0
2025-02-14 15:10:00,252.03,252.28,251.92,252.25,5509.0,252.03,252.28,251.92,252.25,5509.0
2025-02-14 15:15:00,252.29,252.4,252.23,252.35,3499.0,252.29,252.4,252.23,252.35,3499.0
2025-02-14 15:20:00,252.35,252.54,252.35,252.48,2800.0,252.35,252.54,252.35,252.48,2800.0
2025-02-14 15:25:00,252.47,252.5,252.23,252.29,2403.0,252.47,252.5,252.23,252.29,2403.0
2025-02-14 15:30:00,252.38,252.59,252.36,252.57,2800.0,252.38,252.59,252.36,252.57,2800.0
2025-02-14 15:35:00,252.63,252.93,252.59,252.81,3231.0,252.63,252.93,252.59,252.81,3231.0
2025-02-14 15:40:00,252.8,252.8,252.22,252.39,9492.0,252.8,252.8,252.22,252.39,9492.0
2025-02-14 15:45:00,252.42,252.56,252.37,252.49,3222.0,252.42,252.56,252.37,252.49,3222.0
2025-02-14 15:50:00,252.55,252.78,252.46,252.52,16827.0,252.55,252.78,252.46,252.52,16827.0
2025-02-14 15:55:00,252.57,252.74,252.39,252.6,37718.0,252.57,252.74,252.39,252.6,37718.0
2025-02-18 09:30:00,254.56,256.79,254.56,256.65,14399.0,254.56,256.79,254.56,256.65,14399.0
2025-02-18 09:35:00,256.68,257.18,256.33,256.41,9121.0,256.68,257.18,256.33,256.41,9121.0
2025-02-18 09:40:00,256.75,256.78,255.28,255.28,5427.0,256.75,256.78,255.28,255.28,5427.0
2025-02-18 09:45:00,255.34,255.34,253.36,253.55,13494.0,255.34,255.34,253.36,253.55,13494.0
2025-02-18 09:50:00,253.63,254.88,253.37,254.76,4528.0,253.63,254.88,253.37,254.76,4528.0
2025-02-18 09:55:00,254.73,254.93,254.22,254.36,5039.0,254.73,254.93,254.22,254.36,5039.0
2025-02-18 10:00:00,254.07,254.59,253.57,254.25,9652.0,254.07,254.59,253.57,254.25,9652.0
2025-02-18 10:05:00,254.3,254.81,254.19,254.72,1770.0,254.3,254.81,254.19,254.72,1770.0
2025-02-18 10:10:00,254.48,255.27,254.38,255.12,3366.0,254.48,255.27,254.38,255.12,3366.0
2025-02-18 10:15:00,255.23,255.35,254.85,254.85,6957.0,255.23,255.35,254.85,254.85,6957.0
2025-02-18 10:20:00,254.6,255.3,254.6,255.27,3644.0,254.6,255.3,254.6,255.27,3644.0
2025-02-18 10:25:00,255.44,255.44,254.59,254.59,2400.0,255.44,255.44,254.59,254.59,2400.0
2025-02-18 10:30:00,254.94,254.94,254.45,254.51,4710.0,254.94,254.94,254.45,254.51,4710.0
2025-02-18 10:35:00,254.3,254.73,254.22,254.54,3851.0,254.3,254.73,254.22,254.54,3851.0
2025-02-18 10:40:00,254.4,254.65,254.29,254.4,800.0,254.4,254.65,254.29,254.4,800.0
2025-02-18 10:45:00,254.45,254.45,253.7,253.86,4950.0,254.45,254.45,253.7,253.86,4950.0
2025-02-18 10:50:00,254.0,254.63,253.79,254.42,6118.0,254.0,254.63,253.79,254.42,6118.0
2025-02-18 10:55:00,254.45,254.72,254.45,254.62,3100.0,254.45,254.72,254.45,254.62,3100.0
2025-02-18 11:00:00,254.76,255.06,254.62,254.95,5514.0,254.76,255.06,254.62,254.95,5514.0
2025-02-18 11:05:00,255.0,255.19,254.95,255.19,1690.0,255.0,255.19,254.95,255.19,1690.0
2025-02-18 11:10:00,255.35,255.55,255.3,255.55,1009.0,255.35,255.55,255.3,255.55,1009.0
2025-02-18 11:15:00,255.33,255.52,255.33,255.35,700.0,255.33,255.52,255.33,255.35,700.0
2025-02-18 11:20:00,255.36,255.4,254.9,255.16,4400.0,255.36,255.4,254.9,255.16,4400.0
2025-02-18 11:25:00,255.14,255.88,255.14,255.88,4550.0,255.14,255.88,255.14,255.88,4550.0
2025-02-18 11:30:00,255.9,255.92,255.33,255.36,3738.0,255.9,255.92,255.33,255.36,3738.0
2025-02-18 11:35:00,255.28,255.47,255.17,255.2,3500.0,255.28,255.47,255.17,255.2,3500.0
2025-02-18 11:40:00,255.2,255.2,255.06,255.13,2700.0,255.2,255.2,255.06,255.13,2700.0
2025-02-18 11:45:00,255.11,255.44,255.11,255.43,3294.0,255.11,255.44,255.11,255.43,3294.0
2025-02-18 11:50:00,255.54,255.58,255.51,255.56,1600.0,255.54,255.58,255.51,255.56,1600.0
2025-02-18 11:55:00,255.57,255.57,255.13,255.19,2300.0,255.57,255.57,255.13,255.19,2300.0
2025-02-18 12:00:00,255.18,255.57,255.18,255.53,3010.0,255.18,255.57,255.18,255.53,3010.0
2025-02-18 12:05:00,255.51,255.69,255.42,255.42,800.0,255.51,255.69,255.42,255.42,800.0
2025-02-18 12:10:00,255.1,255.51,255.1,255.51,1125.0,255.1,255.51,255.1,255.51,1125.0
2025-02-18 12:15:00,255.57,255.57,255.19,255.21,2100.0,255.57,255.57,255.19,255.21,2100.0
2025-02-18 12:20:00,255.22,255.22,255.07,255.21,1736.0,255.22,255.22,255.07,255.21,1736.0
2025-02-18 12:25:00,255.15,255.22,254.87,254.99,5226.0,255.15,255.22,254.87,254.99,5226.0
2025-02-18 12:30:00,254.97,255.21,254.97,255.08,1372.0,254.97,255.21,254.97,255.08,1372.0
2025-02-18 12:35:00,255.12,255.5,255.12,255.5,500.0,255.12,255.5,255.12,255.5,500.0
2025-02-18 12:40:00,255.46,255.53,255.31,255.31,1806.0,255.46,255.53,255.31,255.31,1806.0
2025-02-18 12:45:00,255.4,255.4,255.25,255.33,2944.0,255.4,255.4,255.25,255.33,2944.0
2025-02-18 12:50:00,255.27,255.52,255.27,255.52,804.0,255.27,255.52,255.27,255.52,804.0
2025-02-18 12:55:00,255.61,255.69,255.5,255.55,1700.0,255.61,255.69,255.5,255.55,1700.0
2025-02-18 13:00:00,255.55,255.87,255.55,255.87,1100.0,255.55,255.87,255.55,255.87,1100.0
2025-02-18 13:05:00,255.88,256.01,255.83,255.83,2944.0,255.88,256.01,255.83,255.83,2944.0
2025-02-18 13:10:00,255.74,255.74,255.57,255.64,1800.0,255.74,255.74,255.57,255.64,1800.0
2025-02-18 13:15:00,255.69,255.69,255.6,255.6,700.0,255.69,255.69,255.6,255.6,700.0
2025-02-18 13:20:00,255.43,255.85,255.38,255.76,1850.0,255.43,255.85,255.38,255.76,1850.0
2025-02-18 13:25:00,255.8,255.8,255.74,255.74,700.0,255.8,255.8,255.74,255.74,700.0
2025-02-18 13:30:00,255.55,255.55,255.11,255.25,3037.0,255.55,255.55,255.11,255.25,3037.0
2025-02-18 13:35:00,255.29,255.49,255.26,255.48,2050.0,255.29,255.49,255.26,255.48,2050.0
2025-02-18 13:40:00,255.43,255.5,255.43,255.5,300.0,255.43,255.5,255.43,255.5,300.0
2025-02-18 13:45:00,255.59,255.59,255.41,255.41,300.0,255.59,255.59,255.41,255.41,300.0
2025-02-18 13:50:00,255.65,256.03,255.65,255.91,4300.0,255.65,256.03,255.65,255.91,4300.0
2025-02-18 13:55:00,255.87,255.89,255.74,255.78,2400.0,255.87,255.89,255.74,255.78,2400.0
2025-02-18 14:00:00,255.77,255.96,255.71,255.95,3028.0,255.77,255.96,255.71,255.95,3028.0
2025-02-18 14:05:00,255.89,255.89,255.1,255.15,3457.0,255.89,255.89,255.1,255.15,3457.0
2025-02-18 14:10:00,255.16,255.4,255.16,255.31,1516.0,255.16,255.4,255.16,255.31,1516.0
2025-02-18 14:15:00,255.13,255.31,255.13,255.2,725.0,255.13,255.31,255.13,255.2,725.0
2025-02-18 14:20:00,255.11,255.81,255.11,255.78,3524.0,255.11,255.81,255.11,255.78,3524.0
2025-02-18 14:25:00,255.82,255.87,255.69,255.83,1896.0,255.82,255.87,255.69,255.83,1896.0
2025-02-18 14:30:00,255.78,256.02,255.75,255.81,4424.0,255.78,256.02,255.75,255.81,4424.0
2025-02-18 14:35:00,256.0,256.0,255.68,255.68,1900.0,256.0,256.0,255.68,255.68,1900.0
2025-02-18 14:40:00,255.81,255.86,255.81,255.81,900.0,255.81,255.86,255.81,255.81,900.0
2025-02-18 14:45:00,255.92,256.11,255.85,256.11,1544.0,255.92,256.11,255.85,256.11,1544.0
2025-02-18 14:50:00,256.14,256.37,256.03,256.25,3232.0,256.14,256.37,256.03,256.25,3232.0
2025-02-18 14:55:00,256.3,256.49,256.3,256.36,995.0,256.3,256.49,256.3,256.36,995.0
2025-02-18 15:00:00,256.36,256.36,256.18,256.21,1025.0,256.36,256.36,256.18,256.21,1025.0
2025-02-18 15:05:00,256.18,256.24,256.09,256.24,1400.0,256.18,256.24,256.09,256.24,1400.0
2025-02-18 15:10:00,256.26,256.27,256.17,256.26,2395.0,256.26,256.27,256.17,256.26,2395.0
2025-02-18 15:15:00,256.21,256.27,256.09,256.27,1000.0,256.21,256.27,256.09,256.27,1000.0
2025-02-18 15:20:00,256.29,256.48,256.24,256.48,1200.0,256.29,256.48,256.24,256.48,1200.0
2025-02-18 15:25:00,256.53,256.65,256.44,256.44,600.0,256.53,256.65,256.44,256.44,600.0
2025-02-18 15:30:00,256.49,256.68,256.3,256.3,1400.0,256.49,256.68,256.3,256.3,1400.0
2025-02-18 15:35:00,256.29,256.29,255.85,255.86,1300.0,256.29,256.29,255.85,255.86,1300.0
2025-02-18 15:40:00,255.95,256.2,255.95,256.05,2300.0,255.95,256.2,255.95,256.05,2300.0
2025-02-18 15:45:00,256.03,256.05,255.43,255.5,11391.0,256.03,256.05,255.43,255.5,11391.0
2025-02-18 15:50:00,255.51,256.0,255.34,255.9,24637.0,255.51,256.0,255.34,255.9,24637.0
2025-02-18 15:55:00,256.02,256.25,255.95,256.17,26779.0,256.02,256.25,255.95,256.17,26779.0
2025-02-19 09:30:00,255.86,255.99,255.16,255.29,13807.0,255.86,255.99,255.16,255.29,13807.0
2025-02-19 09:35:00,256.1,256.57,256.05,256.05,1852.0,256.1,256.57,256.05,256.05,1852.0
2025-02-19 09:40:00,255.86,255.86,254.94,254.94,1300.0,255.86,255.86,254.94,254.94,1300.0
2025-02-19 09:45:00,255.15,255.26,254.35,254.49,2706.0,255.15,255.26,254.35,254.49,2706.0
2025-02-19 09:50:00,254.72,255.07,254.72,254.87,3776.0,254.72,255.07,254.72,254.87,3776.0
2025-02-19 09:55:00,254.73,254.78,254.14,254.14,2952.0,254.73,254.78,254.14,254.14,2952.0
2025-02-19 10:00:00,254.26,254.46,254.11,254.11,3875.0,254.26,254.46,254.11,254.11,3875.0
2025-02-19 10:05:00,253.88,254.53,253.88,254.03,2339.0,253.88,254.53,253.88,254.03,2339.0
2025-02-19 10:10:00,254.09,254.26,254.09,254.22,500.0,254.09,254.26,254.09,254.22,500.0
2025-02-19 10:15:00,254.42,254.81,254.42,254.81,5955.0,254.42,254.81,254.42,254.81,5955.0
2025-02-19 10:20:00,254.85,255.23,254.85,255.15,1575.0,254.85,255.23,254.85,255.15,1575.0
2025-02-19 10:25:00,255.13,255.57,255.13,255.43,1893.0,255.13,255.57,255.13,255.43,1893.0
2025-02-19 10:30:00,255.4,256.42,255.4,256.15,3780.0,255.4,256.42,255.4,256.15,3780.0
2025-02-19 10:35:00,255.83,255.83,255.83,255.83,100.0,255.83,255.83,255.83,255.83,100.0
2025-02-19 10:40:00,255.79,255.94,255.79,255.93,300.0,255.79,255.94,255.79,255.93,300.0
2025-02-19 10:45:00,256.08,256.48,256.08,256.43,1842.0,256.08,256.48,256.08,256.43,1842.0
2025-02-19 10:50:00,256.68,256.68,256.24,256.25,892.0,256.68,256.68,256.24,256.25,892.0
2025-02-19 10:55:00,256.07,256.07,255.46,255.46,1600.0,256.07,256.07,255.46,255.46,1600.0
2025-02-19 11:00:00,256.02,256.4,255.98,256.4,600.0,256.02,256.4,255.98,256.4,600.0
2025-02-19 11:05:00,256.39,256.47,256.1,256.15,10358.0,256.39,256.47,256.1,256.15,10358.0
2025-02-19 11:10:00,256.11,257.21,256.05,256.26,21401.0,256.11,257.21,256.05,256.26,21401.0
2025-02-19 11:15:00,256.51,256.59,256.22,256.34,4959.0,256.51,256.59,256.22,256.34,4959.0
2025-02-19 11:20:00,256.34,256.71,256.33,256.65,2172.0,256.34,256.71,256.33,256.65,2172.0
2025-02-19 11:25:00,256.71,256.92,256.67,256.78,2656.0,256.71,256.92,256.67,256.78,2656.0
2025-02-19 11:30:00,256.72,256.9,256.59,256.84,2300.0,256.72,256.9,256.59,256.84,2300.0
2025-02-19 11:35:00,256.84,256.88,256.76,256.81,1400.0,256.84,256.88,256.76,256.81,1400.0
2025-02-19 11:40:00,256.9,257.09,256.87,256.98,3885.0,256.9,257.09,256.87,256.98,3885.0
2025-02-19 11:45:00,257.02,257.02,256.8,256.8,1500.0,257.02,257.02,256.8,256.8,1500.0
2025-02-19 11:50:00,256.62,256.77,256.6,256.76,1023.0,256.62,256.77,256.6,256.76,1023.0
2025-02-19 11:55:00,256.75,256.96,256.75,256.94,1000.0,256.75,256.96,256.75,256.94,1000.0
2025-02-19 12:00:00,256.91,256.91,256.75,256.77,800.0,256.91,256.91,256.75,256.77,800.0
2025-02-19 12:05:00,256.86,256.88,256.69,256.84,2318.0,256.86,256.88,256.69,256.84,2318.0
2025-02-19 12:10:00,256.63,256.63,256.34,256.45,2266.0,256.63,256.63,256.34,256.45,2266.0
2025-02-19 12:15:00,256.49,256.5,256.4,256.49,1600.0,256.49,256.5,256.4,256.49,1600.0
2025-02-19 12:20:00,256.51,256.54,256.18,256.18,3100.0,256.51,256.54,256.18,256.18,3100.0
2025-02-19 12:25:00,256.11,256.27,255.98,256.27,800.0,256.11,256.27,255.98,256.27,800.0
2025-02-19 12:30:00,256.26,256.26,256.16,256.21,1400.0,256.26,256.26,256.16,256.21,1400.0
2025-02-19 12:35:00,256.33,256.69,256.33,256.66,1200.0,256.33,256.69,256.33,256.66,1200.0
2025-02-19 12:40:00,256.81,257.17,256.8,257.15,1357.0,256.81,257.17,256.8,257.15,1357.0
2025-02-19 12:45:00,257.27,257.32,257.1,257.2,2260.0,257.27,257.32,257.1,257.2,2260.0
2025-02-19 12:50:00,257.14,257.54,257.13,257.54,1958.0,257.14,257.54,257.13,257.54,1958.0
2025-02-19 12:55:00,257.52,257.54,257.45,257.48,2700.0,257.52,257.54,257.45,257.48,2700.0
2025-02-19 13:00:00,257.34,257.34,256.93,257.13,2225.0,257.34,257.34,256.93,257.13,2225.0
2025-02-19 13:05:00,256.94,256.97,256.65,256.65,1600.0,256.94,256.97,256.65,256.65,1600.0
2025-02-19 13:10:00,256.61,256.82,256.55,256.78,2475.0,256.61,256.82,256.55,256.78,2475.0
2025-02-19 13:15:00,256.9,257.22,256.87,257.22,1017.0,256.9,257.22,256.87,257.22,1017.0
2025-02-19 13:20:00,257.21,257.21,257.05,257.15,3325.0,257.21,257.21,257.05,257.15,3325.0
2025-02-19 13:25:00,257.28,257.37,257.28,257.3,1500.0,257.28,257.37,257.28,257.3,1500.0
2025-02-19 13:30:00,257.43,257.53,257.41,257.49,2400.0,257.43,257.53,257.41,257.49,2400.0
2025-02-19 13:35:00,257.48,257.71,257.48,257.61,2500.0,257.48,257.71,257.48,257.61,2500.0
2025-02-19 13:40:00,257.61,257.61,257.26,257.42,3257.0,257.61,257.61,257.26,257.42,3257.0
2025-02-19 13:45:00,257.37,257.48,257.33,257.46,1357.0,257.37,257.48,257.33,257.46,1357.0
2025-02-19 13:50:00,257.27,257.35,257.19,257.21,3910.0,257.27,257.35,257.19,257.21,3910.0
2025-02-19 13:55:00,257.25,257.3,257.21,257.21,1437.0,257.25,257.3,257.21,257.21,1437.0
2025-02-19 14:00:00,257.18,257.61,257.18,257.51,3850.0,257.18,257.61,257.18,257.51,3850.0
2025-02-19 14:05:00,257.44,257.7,257.44,257.51,1290.0,257.44,257.7,257.44,257.51,1290.0
2025-02-19 14:10:00,257.6,257.94,257.57,257.94,3300.0,257.6,257.94,257.57,257.94,3300.0
2025-02-19 14:15:00,258.0,258.03,257.88,257.9,2852.0,258.0,258.03,257.88,257.9,2852.0
2025-02-19 14:20:00,258.09,258.09,257.86,257.86,1125.0,258.09,258.09,257.86,257.86,1125.0
2025-02-19 14:25:00,257.81,257.85,257.65,257.82,1193.0,257.81,257.85,257.65,257.82,1193.0
2025-02-19 14:30:00,257.73,257.84,257.6,257.79,2494.0,257.73,257.84,257.6,257.79,2494.0
2025-02-19 14:35:00,257.96,258.11,257.96,258.08,2003.0,257.96,258.11,257.96,258.08,2003.0
2025-02-19 14:40:00,258.07,258.14,257.96,258.05,1969.0,258.07,258.14,257.96,258.05,1969.0
2025-02-19 14:45:00,258.04,258.09,257.98,258.06,900.0,258.04,258.09,257.98,258.06,900.0
2025-02-19 14:50:00,258.05,258.31,258.03,258.29,1600.0,258.05,258.31,258.03,258.29,1600.0
2025-02-19 14:55:00,258.31,258.34,258.16,258.17,1700.0,258.31,258.34,258.16,258.17,1700.0
2025-02-19 15:00:00,258.07,258.07,257.93,258.01,1388.0,258.07,258.07,257.93,258.01,1388.0
2025-02-19 15:05:00,257.97,258.19,257.91,258.1,1500.0,257.97,258.19,257.91,258.1,1500.0
2025-02-19 15:10:00,257.9,258.13,257.88,257.88,4434.0,257.9,258.13,257.88,257.88,4434.0
2025-02-19 15:15:00,257.88,258.03,257.79,257.79,3400.0,257.88,258.03,257.79,257.79,3400.0
2025-02-19 15:20:00,257.75,257.81,257.35,257.58,2200.0,257.75,257.81,257.35,257.58,2200.0
2025-02-19 15:25:00,257.57,257.57,256.58,256.86,7005.0,257.57,257.57,256.58,256.86,7005.0
2025-02-19 15:30:00,256.91,257.72,256.9,257.63,4575.0,256.91,257.72,256.9,257.63,4575.0
2025-02-19 15:35:00,257.66,257.66,256.98,257.07,3900.0,257.66,257.66,256.98,257.07,3900.0
2025-02-19 15:40:00,257.06,257.48,257.06,257.25,10915.0,257.06,257.48,257.06,257.25,10915.0
2025-02-19 15:45:00,257.27,257.31,256.95,257.03,8035.0,257.27,257.31,256.95,257.03,8035.0
2025-02-19 15:50:00,257.06,257.41,257.06,257.36,14713.0,257.06,257.41,257.06,257.36,14713.0
2025-02-19 15:55:00,257.36,257.47,257.25,257.36,14358.0,257.36,257.47,257.25,257.36,14358.0
2025-02-20 09:30:00,258.07,258.76,258.07,258.32,17186.0,258.07,258.76,258.07,258.32,17186.0
2025-02-20 09:35:00,258.55,259.63,258.5,259.36,7201.0,258.55,259.63,258.5,259.36,7201.0
2025-02-20 09:40:00,259.33,259.5,259.13,259.13,5015.0,259.33,259.5,259.13,259.13,5015.0
2025-02-20 09:45:00,258.98,258.98,257.63,257.64,6667.0,258.98,258.98,257.63,257.64,6667.0
2025-02-20 09:50:00,257.69,258.03,256.42,256.93,16453.0,257.69,258.03,256.42,256.93,16453.0
2025-02-20 09:55:00,256.99,257.09,256.18,256.25,2978.0,256.99,257.09,256.18,256.25,2978.0
2025-02-20 10:00:00,256.08,256.98,255.57,256.94,18623.0,256.08,256.98,255.57,256.94,18623.0
2025-02-20 10:05:00,257.07,257.33,255.95,256.0,14503.0,257.07,257.33,255.95,256.0,14503.0
2025-02-20 10:10:00,256.0,256.74,255.84,256.37,11100.0,256.0,256.74,255.84,256.37,11100.0
2025-02-20 10:15:00,256.4,257.06,256.4,257.06,11404.0,256.4,257.06,256.4,257.06,11404.0
2025-02-20 10:20:00,257.16,257.34,256.82,257.25,10117.0,257.16,257.34,256.82,257.25,10117.0
2025-02-20 10:25:00,257.24,257.45,257.07,257.13,13655.0,257.24,257.45,257.07,257.13,13655.0
2025-02-20 10:30:00,257.05,257.28,256.88,256.93,7839.0,257.05,257.28,256.88,256.93,7839.0
2025-02-20 10:35:00,256.97,257.01,256.59,257.01,3700.0,256.97,257.01,256.59,257.01,3700.0
2025-02-20 10:40:00,256.86,257.02,256.75,256.76,2479.0,256.86,257.02,256.75,256.76,2479.0
2025-02-20 10:45:00,256.72,256.72,256.08,256.12,3886.0,256.72,256.72,256.08,256.12,3886.0
2025-02-20 10:50:00,255.96,256.12,255.57,255.95,5700.0,255.96,256.12,255.57,255.95,5700.0
2025-02-20 10:55:00,256.05,256.25,254.94,255.04,6287.0,256.05,256.25,254.94,255.04,6287.0
2025-02-20 11:00:00,255.07,255.79,254.99,255.56,5882.0,255.07,255.79,254.99,255.56,5882.0
2025-02-20 11:05:00,255.63,256.04,255.62,255.96,8195.0,255.63,256.04,255.62,255.96,8195.0
2025-02-20 11:10:00,256.03,256.06,255.84,255.86,9241.0,256.03,256.06,255.84,255.86,9241.0
2025-02-20 11:15:00,255.88,255.88,255.38,255.4,6580.0,255.88,255.88,255.38,255.4,6580.0
2025-02-20 11:20:00,255.54,255.85,255.5,255.72,6297.0,255.54,255.85,255.5,255.72,6297.0
2025-02-20 11:25:00,255.75,256.03,255.59,256.03,3015.0,255.75,256.03,255.59,256.03,3015.0
2025-02-20 11:30:00,256.18,256.3,256.03,256.26,2600.0,256.18,256.3,256.03,256.26,2600.0
2025-02-20 11:35:00,256.27,256.27,255.82,256.01,2600.0,256.27,256.27,255.82,256.01,2600.0
2025-02-20 11:40:00,256.22,256.38,256.14,256.35,1842.0,256.22,256.38,256.14,256.35,1842.0
2025-02-20 11:45:00,256.31,256.34,256.01,256.01,4020.0,256.31,256.34,256.01,256.01,4020.0
2025-02-20 11:50:00,256.04,256.24,255.75,256.22,3414.0,256.04,256.24,255.75,256.22,3414.0
2025-02-20 11:55:00,256.2,256.3,256.11,256.19,2457.0,256.2,256.3,256.11,256.19,2457.0
2025-02-20 12:00:00,256.28,257.0,256.22,256.98,2463.0,256.28,257.0,256.22,256.98,2463.0
2025-02-20 12:05:00,257.03,257.25,257.03,257.24,11022.0,257.03,257.25,257.03,257.24,11022.0
2025-02-20 12:10:00,257.33,257.36,257.13,257.25,1800.0,257.33,257.36,257.13,257.25,1800.0
2025-02-20 12:15:00,257.32,257.6,257.25,257.49,2400.0,257.32,257.6,257.25,257.49,2400.0
2025-02-20 12:20:00,257.5,257.53,257.38,257.51,1700.0,257.5,257.53,257.38,257.51,1700.0
2025-02-20 12:25:00,257.52,257.54,257.34,257.34,1657.0,257.52,257.54,257.34,257.34,1657.0
2025-02-20 12:30:00,257.35,257.39,257.32,257.36,500.0,257.35,257.39,257.32,257.36,500.0
2025-02-20 12:35:00,257.44,257.53,257.3,257.3,500.0,257.44,257.53,257.3,257.3,500.0
2025-02-20 12:40:00,257.33,257.45,257.26,257.45,2600.0,257.33,257.45,257.26,257.45,2600.0
2025-02-20 12:45:00,257.38,257.38,256.88,256.89,3149.0,257.38,257.38,256.88,256.89,3149.0
2025-02-20 12:50:00,256.91,256.99,256.91,256.99,500.0,256.91,256.99,256.91,256.99,500.0
2025-02-20 12:55:00,256.92,256.92,256.51,256.51,1200.0,256.92,256.92,256.51,256.51,1200.0
2025-02-20 13:00:00,256.24,256.59,256.24,256.59,1900.0,256.24,256.59,256.24,256.59,1900.0
2025-02-20 13:05:00,256.65,256.74,256.62,256.66,1500.0,256.65,256.74,256.62,256.66,1500.0
2025-02-20 13:10:00,256.52,256.81,256.52,256.78,700.0,256.52,256.81,256.52,256.78,700.0
2025-02-20 13:15:00,256.77,256.77,256.61,256.65,800.0,256.77,256.77,256.61,256.65,800.0
2025-02-20 13:20:00,256.47,256.48,256.28,256.45,3803.0,256.47,256.48,256.28,256.45,3803.0
2025-02-20 13:25:00,256.37,256.54,256.34,256.52,2300.0,256.37,256.54,256.34,256.52,2300.0
2025-02-20 13:30:00,256.4,256.71,256.4,256.71,800.0,256.4,256.71,256.4,256.71,800.0
2025-02-20 13:35:00,256.65,256.65,256.57,256.61,700.0,256.65,256.65,256.57,256.61,700.0
2025-02-20 13:40:00,256.57,256.57,256.38,256.38,800.0,256.57,256.57,256.38,256.38,800.0
2025-02-20 13:45:00,256.52,256.55,256.4,256.41,1730.0,256.52,256.55,256.4,256.41,1730.0
2025-02-20 13:50:00,256.32,256.33,256.26,256.26,1950.0,256.32,256.33,256.26,256.26,1950.0
2025-02-20 13:55:00,256.35,256.62,256.34,256.58,1900.0,256.35,256.62,256.34,256.58,1900.0
2025-02-20 14:00:00,256.5,256.93,256.48,256.93,1700.0,256.5,256.93,256.48,256.93,1700.0
2025-02-20 14:05:00,257.07,257.07,256.9,256.97,700.0,257.07,257.07,256.9,256.97,700.0
2025-02-20 14:10:00,257.15,257.36,257.15,257.3,1844.0,257.15,257.36,257.15,257.3,1844.0
2025-02-20 14:15:00,257.28,257.28,257.13,257.13,1200.0,257.28,257.28,257.13,257.13,1200.0
2025-02-20 14:20:00,257.22,257.27,257.22,257.27,500.0,257.22,257.27,257.22,257.27,500.0
2025-02-20 14:25:00,257.21,257.35,257.21,257.35,851.0,257.21,257.35,257.21,257.35,851.0
2025-02-20 14:30:00,257.29,257.29,257.15,257.15,600.0,257.29,257.29,257.15,257.15,600.0
2025-02-20 14:35:00,257.15,257.15,256.92,256.92,600.0,257.15,257.15,256.92,256.92,600.0
2025-02-20 14:40:00,256.93,257.12,256.93,257.12,1489.0,256.93,257.12,256.93,257.12,1489.0
2025-02-20 14:45:00,257.2,257.68,257.2,257.66,2100.0,257.2,257.68,257.2,257.66,2100.0
2025-02-20 14:50:00,257.82,257.82,257.45,257.56,1800.0,257.82,257.82,257.45,257.56,1800.0
2025-02-20 14:55:00,257.53,257.86,257.5,257.75,9293.0,257.53,257.86,257.5,257.75,9293.0
2025-02-20 15:00:00,257.78,257.78,257.67,257.67,1610.0,257.78,257.78,257.67,257.67,1610.0
2025-02-20 15:05:00,257.67,257.68,257.22,257.3,2800.0,257.67,257.68,257.22,257.3,2800.0
2025-02-20 15:10:00,257.31,257.31,256.97,257.09,11255.0,257.31,257.31,256.97,257.09,11255.0
2025-02-20 15:15:00,257.12,257.17,256.92,257.13,5277.0,257.12,257.17,256.92,257.13,5277.0
2025-02-20 15:20:00,257.15,257.44,257.15,257.31,7808.0,257.15,257.44,257.15,257.31,7808.0
2025-02-20 15:25:00,257.25,257.3,257.02,257.11,4933.0,257.25,257.3,257.02,257.11,4933.0
2025-02-20 15:30:00,257.12,257.3,257.12,257.28,7867.0,257.12,257.3,257.12,257.28,7867.0
2025-02-20 15:35:00,257.28,257.29,257.12,257.22,8092.0,257.28,257.29,257.12,257.22,8092.0
2025-02-20 15:40:00,257.23,257.59,257.2,257.59,5722.0,257.23,257.59,257.2,257.59,5722.0
2025-02-20 15:45:00,257.48,257.6,257.43,257.58,4927.0,257.48,257.6,257.43,257.58,4927.0
2025-02-20 15:50:00,257.61,257.91,257.6,257.7,6853.0,257.61,257.91,257.6,257.7,6853.0
2025-02-20 15:55:00,257.76,257.97,257.51,257.81,17149.0,257.76,257.97,257.51,257.81,17149.0
2025-02-21 09:30:00,258.43,258.6,257.92,258.0,7921.0,258.43,258.6,257.92,258.0,7921.0
2025-02-21 09:35:00,258.03,258.68,257.82,257.94,6468.0,258.03,258.68,257.82,257.94,6468.0
2025-02-21 09:40:00,258.05,258.19,257.67,258.05,8635.0,258.05,258.19,257.67,258.05,8635.0
2025-02-21 09:45:00,258.14,258.62,257.98,258.22,9649.0,258.14,258.62,257.98,258.22,9649.0
2025-02-21 09:50:00,258.18,258.25,257.82,257.93,3277.0,258.18,258.25,257.82,257.93,3277.0
2025-02-21 09:55:00,257.83,258.18,257.77,257.97,6760.0,257.83,258.18,257.77,257.97,6760.0
2025-02-21 10:00:00,257.81,258.02,257.64,257.92,2318.0,257.81,258.02,257.64,257.92,2318.0
2025-02-21 10:05:00,257.73,257.81,257.26,257.75,3567.0,257.73,257.81,257.26,257.75,3567.0
2025-02-21 10:10:00,257.78,257.91,257.22,257.44,3700.0,257.78,257.91,257.22,257.44,3700.0
2025-02-21 10:15:00,257.39,257.73,257.33,257.33,996.0,257.39,257.73,257.33,257.33,996.0
2025-02-21 10:20:00,257.16,257.16,256.24,256.32,2728.0,257.16,257.16,256.24,256.32,2728.0
2025-02-21 10:25:00,256.44,256.47,255.76,255.87,6049.0,256.44,256.47,255.76,255.87,6049.0
2025-02-21 10:30:00,256.02,256.26,255.71,255.9,6400.0,256.02,256.26,255.71,255.9,6400.0
2025-02-21 10:35:00,255.99,256.21,255.83,256.03,5174.0,255.99,256.21,255.83,256.03,5174.0
2025-02-21 10:40:00,255.88,255.95,255.06,255.08,6014.0,255.88,255.95,255.06,255.08,6014.0
2025-02-21 10:45:00,255.13,255.82,255.13,255.69,4342.0,255.13,255.82,255.13,255.69,4342.0
2025-02-21 10:50:00,255.56,255.56,255.0,255.0,2866.0,255.56,255.56,255.0,255.0,2866.0
2025-02-21 10:55:00,254.71,255.23,254.71,255.23,3102.0,254.71,255.23,254.71,255.23,3102.0
2025-02-21 11:00:00,255.42,255.45,254.8,254.86,6050.0,255.42,255.45,254.8,254.86,6050.0
2025-02-21 11:05:00,254.95,254.95,254.45,254.45,3300.0,254.95,254.95,254.45,254.45,3300.0
2025-02-21 11:10:00,254.41,255.0,254.14,255.0,6593.0,254.41,255.0,254.14,255.0,6593.0
2025-02-21 11:15:00,255.02,255.03,254.78,254.78,4238.0,255.02,255.03,254.78,254.78,4238.0
2025-02-21 11:20:00,254.91,255.0,254.83,254.99,1500.0,254.91,255.0,254.83,254.99,1500.0
2025-02-21 11:25:00,255.01,255.01,254.33,254.33,4354.0,255.01,255.01,254.33,254.33,4354.0
2025-02-21 11:30:00,254.38,254.9,254.32,254.9,2402.0,254.38,254.9,254.32,254.9,2402.0
2025-02-21 11:35:00,254.89,254.95,254.68,254.89,2911.0,254.89,254.95,254.68,254.89,2911.0
2025-02-21 11:40:00,254.94,254.94,254.68,254.78,1293.0,254.94,254.94,254.68,254.78,1293.0
2025-02-21 11:45:00,254.63,254.68,254.5,254.68,1645.0,254.63,254.68,254.5,254.68,1645.0
2025-02-21 11:50:00,254.66,254.95,254.61,254.85,2480.0,254.66,254.95,254.61,254.85,2480.0
2025-02-21 11:55:00,254.92,255.08,254.9,254.93,2122.0,254.92,255.08,254.9,254.93,2122.0
2025-02-21 12:00:00,254.88,255.11,254.79,255.06,6438.0,254.88,255.11,254.79,255.06,6438.0
2025-02-21 12:05:00,254.99,255.13,254.81,254.81,1524.0,254.99,255.13,254.81,254.81,1524.0
2025-02-21 12:10:00,254.72,254.72,254.48,254.48,1805.0,254.72,254.72,254.48,254.48,1805.0
2025-02-21 12:15:00,254.45,254.45,253.72,253.72,5944.0,254.45,254.45,253.72,253.72,5944.0
2025-02-21 12:20:00,253.71,254.02,253.4,253.81,4641.0,253.71,254.02,253.4,253.81,4641.0
2025-02-21 12:25:00,253.88,254.01,253.81,253.94,3670.0,253.88,254.01,253.81,253.94,3670.0
2025-02-21 12:30:00,254.03,254.03,253.7,253.7,3303.0,254.03,254.03,253.7,253.7,3303.0
2025-02-21 12:35:00,253.65,253.79,253.0,253.07,5230.0,253.65,253.79,253.0,253.07,5230.0
2025-02-21 12:40:00,253.09,253.3,253.05,253.25,4723.0,253.09,253.3,253.05,253.25,4723.0
2025-02-21 12:45:00,253.18,253.18,252.58,252.58,5329.0,253.18,253.18,252.58,252.58,5329.0
2025-02-21 12:50:00,252.68,252.8,252.44,252.77,9559.0,252.68,252.8,252.44,252.77,9559.0
2025-02-21 12:55:00,252.73,252.83,252.41,252.55,5157.0,252.73,252.83,252.41,252.55,5157.0
2025-02-21 13:00:00,252.53,252.53,251.77,251.99,13746.0,252.53,252.53,251.77,251.99,13746.0
2025-02-21 13:05:00,252.0,252.0,251.49,251.54,6483.0,252.0,252.0,251.49,251.54,6483.0
2025-02-21 13:10:00,251.52,251.67,251.06,251.62,21503.0,251.52,251.67,251.06,251.62,21503.0
2025-02-21 13:15:00,251.88,252.14,251.67,251.67,8061.0,251.88,252.14,251.67,251.67,8061.0
2025-02-21 13:20:00,251.79,251.88,251.62,251.81,6020.0,251.79,251.88,251.62,251.81,6020.0
2025-02-21 13:25:00,251.71,251.91,251.51,251.62,7698.0,251.71,251.91,251.51,251.62,7698.0
2025-02-21 13:30:00,251.53,251.81,251.44,251.77,6367.0,251.53,251.81,251.44,251.77,6367.0
2025-02-21 13:35:00,251.73,252.47,251.69,252.06,11252.0,251.73,252.47,251.69,252.06,11252.0
2025-02-21 13:40:00,252.15,252.15,251.7,251.7,19220.0,252.15,252.15,251.7,251.7,19220.0
2025-02-21 13:45:00,251.68,251.85,251.42,251.47,8484.0,251.68,251.85,251.42,251.47,8484.0
2025-02-21 13:50:00,251.48,251.63,251.26,251.56,4189.0,251.48,251.63,251.26,251.56,4189.0
2025-02-21 13:55:00,251.53,251.58,251.15,251.28,1109.0,251.53,251.58,251.15,251.28,1109.0
2025-02-21 14:00:00,251.3,251.32,250.8,250.85,22231.0,251.3,251.32,250.8,250.85,22231.0
2025-02-21 14:05:00,250.85,250.93,250.59,250.69,36456.0,250.85,250.93,250.59,250.69,36456.0
2025-02-21 14:10:00,250.71,251.0,250.43,251.0,11843.0,250.71,251.0,250.43,251.0,11843.0
2025-02-21 14:15:00,250.92,251.06,250.51,250.52,5841.0,250.92,251.06,250.51,250.52,5841.0
2025-02-21 14:20:00,250.4,250.5,250.17,250.27,9003.0,250.4,250.5,250.17,250.27,9003.0
2025-02-21 14:25:00,250.28,250.28,249.43,249.5,9785.0,250.28,250.28,249.43,249.5,9785.0
2025-02-21 14:30:00,249.5,250.13,249.5,250.03,4650.0,249.5,250.13,249.5,250.03,4650.0
2025-02-21 14:35:00,250.0,250.0,249.19,249.72,13268.0,250.0,250.0,249.19,249.72,13268.0
2025-02-21 14:40:00,249.67,249.71,249.32,249.68,14412.0,249.67,249.71,249.32,249.68,14412.0
2025-02-21 14:45:00,249.68,249.78,249.53,249.61,5820.0,249.68,249.78,249.53,249.61,5820.0
2025-02-21 14:50:00,249.67,250.1,249.67,249.8,7212.0,249.67,250.1,249.67,249.8,7212.0
2025-02-21 14:55:00,249.83,250.03,249.51,249.65,8015.0,249.83,250.03,249.51,249.65,8015.0
2025-02-21 15:00:00,249.65,249.93,249.39,249.57,26015.0,249.65,249.93,249.39,249.57,26015.0
2025-02-21 15:05:00,249.55,249.98,249.47,249.55,10322.0,249.55,249.98,249.47,249.55,10322.0
2025-02-21 15:10:00,249.58,250.05,249.52,249.92,21414.0,249.58,250.05,249.52,249.92,21414.0
2025-02-21 15:15:00,249.91,250.0,249.7,249.96,12975.0,249.91,250.0,249.7,249.96,12975.0
2025-02-21 15:20:00,249.96,250.32,249.85,250.32,7775.0,249.96,250.32,249.85,250.32,7775.0
2025-02-21 15:25:00,250.32,250.32,249.92,250.07,2303.0,250.32,250.32,249.92,250.07,2303.0
2025-02-21 15:30:00,250.17,250.47,250.1,250.33,3712.0,250.17,250.47,250.1,250.33,3712.0
2025-02-21 15:35:00,250.36,250.38,250.13,250.13,4916.0,250.36,250.38,250.13,250.13,4916.0
2025-02-21 15:40:00,250.24,250.24,249.67,250.09,8808.0,250.24,250.24,249.67,250.09,8808.0
2025-02-21 15:45:00,250.03,250.26,249.95,250.19,6778.0,250.03,250.26,249.95,250.19,6778.0
2025-02-21 15:50:00,250.18,250.6,250.17,250.6,24729.0,250.18,250.6,250.17,250.6,24729.0
2025-02-21 15:55:00,250.57,250.57,249.9,249.9,58900.0,250.57,250.57,249.9,249.9,58900.0
2025-02-24 09:30:00,251.42,252.06,250.86,250.86,14181.0,251.42,252.06,250.86,250.86,14181.0
2025-02-24 09:35:00,250.79,250.97,250.2,250.46,27161.0,250.79,250.97,250.2,250.46,27161.0
2025-02-24 09:40:00,250.33,251.24,250.33,251.24,5423.0,250.33,251.24,250.33,251.24,5423.0
2025-02-24 09:45:00,251.31,251.91,250.99,251.05,6438.0,251.31,251.91,250.99,251.05,6438.0
2025-02-24 09:50:00,251.2,251.2,249.39,249.41,5347.0,251.2,251.2,249.39,249.41,5347.0
2025-02-24 09:55:00,249.35,249.35,247.76,247.81,7800.0,249.35,249.35,247.76,247.81,7800.0
2025-02-24 10:00:00,247.8,248.16,246.08,246.26,16471.0,247.8,248.16,246.08,246.26,16471.0
2025-02-24 10:05:00,246.21,246.42,245.13,246.21,18748.0,246.21,246.42,245.13,246.21,18748.0
2025-02-24 10:10:00,246.17,248.71,246.17,248.58,39687.0,246.17,248.71,246.17,248.58,39687.0
2025-02-24 10:15:00,248.48,248.53,247.75,247.82,5213.0,248.48,248.53,247.75,247.82,5213.0
2025-02-24 10:20:00,248.21,248.59,247.82,248.22,4451.0,248.21,248.59,247.82,248.22,4451.0
2025-02-24 10:25:00,248.02,248.02,246.86,246.89,1578.0,248.02,248.02,246.86,246.89,1578.0
2025-02-24 10:30:00,247.04,247.17,246.56,246.56,7913.0,247.04,247.17,246.56,246.56,7913.0
2025-02-24 10:35:00,246.63,246.84,246.11,246.31,1726.0,246.63,246.84,246.11,246.31,1726.0
2025-02-24 10:40:00,246.33,246.74,245.81,245.89,4656.0,246.33,246.74,245.81,245.89,4656.0
2025-02-24 10:45:00,245.99,246.27,245.36,245.58,12976.0,245.99,246.27,245.36,245.58,12976.0
2025-02-24 10:50:00,245.81,245.98,245.08,245.45,13136.0,245.81,245.98,245.08,245.45,13136.0
2025-02-24 10:55:00,245.39,246.08,245.03,246.05,17544.0,245.39,246.08,245.03,246.05,17544.0
2025-02-24 11:00:00,245.95,246.47,245.81,246.01,37829.0,245.95,246.47,245.81,246.01,37829.0
2025-02-24 11:05:00,246.03,246.65,246.03,246.56,16099.0,246.03,246.65,246.03,246.56,16099.0
2025-02-24 11:10:00,246.66,246.77,246.38,246.72,22147.0,246.66,246.77,246.38,246.72,22147.0
2025-02-24 11:15:00,246.72,247.46,246.72,247.4,19230.0,246.72,247.46,246.72,247.4,19230.0
2025-02-24 11:20:00,247.5,247.69,247.34,247.67,20537.0,247.5,247.69,247.34,247.67,20537.0
2025-02-24 11:25:00,247.69,248.73,247.66,248.44,32062.0,247.69,248.73,247.66,248.44,32062.0
2025-02-24 11:30:00,248.43,248.61,248.21,248.21,9613.0,248.43,248.61,248.21,248.21,9613.0
2025-02-24 11:35:00,248.18,248.25,247.55,247.75,4909.0,248.18,248.25,247.55,247.75,4909.0
2025-02-24 11:40:00,247.68,248.43,247.68,248.18,2457.0,247.68,248.43,247.68,248.18,2457.0
2025-02-24 11:45:00,248.24,248.62,248.24,248.5,2582.0,248.24,248.62,248.24,248.5,2582.0
2025-02-24 11:50:00,248.3,248.49,248.15,248.27,4518.0,248.3,248.49,248.15,248.27,4518.0
2025-02-24 11:55:00,248.36,248.41,247.96,248.09,2485.0,248.36,248.41,247.96,248.09,2485.0
2025-02-24 12:00:00,248.12,248.74,248.11,248.67,4400.0,248.12,248.74,248.11,248.67,4400.0
2025-02-24 12:05:00,248.73,248.73,248.39,248.53,3385.0,248.73,248.73,248.39,248.53,3385.0
2025-02-24 12:10:00,248.5,248.75,248.07,248.07,2286.0,248.5,248.75,248.07,248.07,2286.0
2025-02-24 12:15:00,248.36,248.98,248.36,248.92,3191.0,248.36,248.98,248.36,248.92,3191.0
2025-02-24 12:20:00,248.88,249.02,248.6,248.67,2283.0,248.88,249.02,248.6,248.67,2283.0
2025-02-24 12:25:00,248.49,248.91,248.49,248.87,2543.0,248.49,248.91,248.49,248.87,2543.0
2025-02-24 12:30:00,248.76,248.8,248.48,248.8,3730.0,248.76,248.8,248.48,248.8,3730.0
2025-02-24 12:35:00,248.78,248.97,248.76,248.97,1476.0,248.78,248.97,248.76,248.97,1476.0
2025-02-24 12:40:00,248.95,249.21,248.95,249.04,2800.0,248.95,249.21,248.95,249.04,2800.0
2025-02-24 12:45:00,249.09,249.31,248.85,249.09,5165.0,249.09,249.31,248.85,249.09,5165.0
2025-02-24 12:50:00,249.09,249.09,248.77,248.84,1877.0,249.09,249.09,248.77,248.84,1877.0
2025-02-24 12:55:00,248.86,248.9,248.53,248.54,2500.0,248.86,248.9,248.53,248.54,2500.0
2025-02-24 13:00:00,248.63,248.77,248.63,248.73,720.0,248.63,248.77,248.63,248.73,720.0
2025-02-24 13:05:00,248.56,248.7,248.56,248.64,400.0,248.56,248.7,248.56,248.64,400.0
2025-02-24 13:10:00,248.62,248.77,248.6,248.77,900.0,248.62,248.77,248.6,248.77,900.0
2025-02-24 13:15:00,248.89,249.22,248.89,249.03,2100.0,248.89,249.22,248.89,249.03,2100.0
2025-02-24 13:20:00,249.02,249.02,248.6,248.64,1600.0,249.02,249.02,248.6,248.64,1600.0
2025-02-24 13:25:00,248.74,248.78,248.67,248.78,475.0,248.74,248.78,248.67,248.78,475.0
2025-02-24 13:30:00,248.87,248.87,248.63,248.63,1200.0,248.87,248.87,248.63,248.63,1200.0
2025-02-24 13:35:00,248.67,248.74,248.54,248.64,3005.0,248.67,248.74,248.54,248.64,3005.0
2025-02-24 13:40:00,248.74,248.82,248.66,248.71,600.0,248.74,248.82,248.66,248.71,600.0
2025-02-24 13:45:00,248.76,248.79,248.52,248.53,1999.0,248.76,248.79,248.52,248.53,1999.0
2025-02-24 13:50:00,248.46,248.46,248.3,248.44,2100.0,248.46,248.46,248.3,248.44,2100.0
2025-02-24 13:55:00,248.45,248.45,247.82,247.98,4040.0,248.45,248.45,247.82,247.98,4040.0
2025-02-24 14:00:00,248.04,248.09,248.01,248.08,601.0,248.04,248.09,248.01,248.08,601.0
2025-02-24 14:05:00,248.16,248.18,247.73,247.73,2324.0,248.16,248.18,247.73,247.73,2324.0
2025-02-24 14:10:00,247.69,247.69,247.37,247.63,3970.0,247.69,247.69,247.37,247.63,3970.0
2025-02-24 14:15:00,247.6,247.62,247.05,247.1,9659.0,247.6,247.62,247.05,247.1,9659.0
2025-02-24 14:20:00,247.06,247.14,246.87,247.06,6386.0,247.06,247.14,246.87,247.06,6386.0
2025-02-24 14:25:00,247.0,247.2,246.92,246.92,3614.0,247.0,247.2,246.92,246.92,3614.0
2025-02-24 14:30:00,246.88,247.39,246.88,247.38,7401.0,246.88,247.39,246.88,247.38,7401.0
2025-02-24 14:35:00,247.38,247.38,246.97,246.97,4280.0,247.38,247.38,246.97,246.97,4280.0
2025-02-24 14:40:00,247.06,247.07,246.57,246.73,10088.0,247.06,247.07,246.57,246.73,10088.0
2025-02-24 14:45:00,246.73,246.77,246.62,246.62,7946.0,246.73,246.77,246.62,246.62,7946.0
2025-02-24 14:50:00,246.63,246.75,246.51,246.54,4429.0,246.63,246.75,246.51,246.54,4429.0
2025-02-24 14:55:00,246.5,246.5,246.18,246.3,3667.0,246.5,246.5,246.18,246.3,3667.0
2025-02-24 15:00:00,246.33,246.39,245.9,246.08,5814.0,246.33,246.39,245.9,246.08,5814.0
2025-02-24 15:05:00,246.11,246.17,245.91,246.09,9774.0,246.11,246.17,245.91,246.09,9774.0
2025-02-24 15:10:00,245.96,246.14,245.94,246.04,6509.0,245.96,246.14,245.94,246.04,6509.0
2025-02-24 15:15:00,246.05,246.27,245.73,245.91,7553.0,246.05,246.27,245.73,245.91,7553.0
2025-02-24 15:20:00,245.93,246.08,245.68,245.7,6448.0,245.93,246.08,245.68,245.7,6448.0
2025-02-24 15:25:00,245.63,245.64,245.38,245.39,24518.0,245.63,245.64,245.38,245.39,24518.0
2025-02-24 15:30:00,245.39,246.08,245.36,245.97,22546.0,245.39,246.08,245.36,245.97,22546.0
2025-02-24 15:35:00,245.92,245.95,245.64,245.66,15825.0,245.92,245.95,245.64,245.66,15825.0
2025-02-24 15:40:00,245.63,245.64,245.07,245.25,11014.0,245.63,245.64,245.07,245.25,11014.0
2025-02-24 15:45:00,245.27,245.33,245.01,245.26,29779.0,245.27,245.33,245.01,245.26,29779.0
2025-02-24 15:50:00,245.29,245.38,244.14,244.14,40329.0,245.29,245.38,244.14,244.14,40329.0
2025-02-24 15:55:00,244.02,244.19,243.28,243.51,50440.0,244.02,244.19,243.28,243.51,50440.0
2025-02-25 09:30:00,242.76,243.0,241.66,241.99,10994.0,242.76,243.0,241.66,241.99,10994.0
2025-02-25 09:35:00,241.92,243.5,241.92,243.5,9591.0,241.92,243.5,241.92,243.5,9591.0
2025-02-25 09:40:00,243.29,243.78,242.78,242.86,9471.0,243.29,243.78,242.78,242.86,9471.0
2025-02-25 09:45:00,242.91,243.21,241.67,241.78,16016.0,242.91,243.21,241.67,241.78,16016.0
2025-02-25 09:50:00,241.79,242.0,240.38,240.52,21936.0,241.79,242.0,240.38,240.52,21936.0
2025-02-25 09:55:00,240.6,241.52,240.59,240.85,11537.0,240.6,241.52,240.59,240.85,11537.0
2025-02-25 10:00:00,240.61,240.79,239.82,239.96,11072.0,240.61,240.79,239.82,239.96,11072.0
2025-02-25 10:05:00,240.19,240.58,239.66,240.49,6734.0,240.19,240.58,239.66,240.49,6734.0
2025-02-25 10:10:00,240.52,240.52,238.85,238.92,13535.0,240.52,240.52,238.85,238.92,13535.0
2025-02-25 10:15:00,238.95,239.36,237.68,237.72,14301.0,238.95,239.36,237.68,237.72,14301.0
2025-02-25 10:20:00,237.71,238.67,237.36,237.96,23280.0,237.71,238.67,237.36,237.96,23280.0
2025-02-25 10:25:00,237.75,238.58,237.75,237.94,13738.0,237.75,238.58,237.75,237.94,13738.0
2025-02-25 10:30:00,237.95,238.5,237.95,238.43,10395.0,237.95,238.5,237.95,238.43,10395.0
2025-02-25 10:35:00,238.56,239.55,238.39,239.47,5694.0,238.56,239.55,238.39,239.47,5694.0
2025-02-25 10:40:00,239.56,239.73,238.8,239.34,7717.0,239.56,239.73,238.8,239.34,7717.0
2025-02-25 10:45:00,239.46,239.54,238.92,239.38,5419.0,239.46,239.54,238.92,239.38,5419.0
2025-02-25 10:50:00,239.26,240.23,239.21,240.16,11732.0,239.26,240.23,239.21,240.16,11732.0
2025-02-25 10:55:00,240.02,240.28,239.62,239.62,8353.0,240.02,240.28,239.62,239.62,8353.0
2025-02-25 11:00:00,239.55,239.55,238.71,238.83,6033.0,239.55,239.55,238.71,238.83,6033.0
2025-02-25 11:05:00,238.92,239.43,238.56,239.24,3697.0,238.92,239.43,238.56,239.24,3697.0
2025-02-25 11:10:00,239.1,239.35,238.79,238.79,4975.0,239.1,239.35,238.79,238.79,4975.0
2025-02-25 11:15:00,239.02,239.02,238.71,238.95,3805.0,239.02,239.02,238.71,238.95,3805.0
2025-02-25 11:20:00,239.08,239.22,238.7,238.86,2282.0,239.08,239.22,238.7,238.86,2282.0
2025-02-25 11:25:00,238.86,238.9,238.43,238.43,1900.0,238.86,238.9,238.43,238.43,1900.0
2025-02-25 11:30:00,238.43,238.56,237.75,238.56,18291.0,238.43,238.56,237.75,238.56,18291.0
2025-02-25 11:35:00,238.06,238.76,238.05,238.67,3955.0,238.06,238.76,238.05,238.67,3955.0
2025-02-25 11:40:00,238.65,238.66,238.43,238.57,2900.0,238.65,238.66,238.43,238.57,2900.0
2025-02-25 11:45:00,238.68,239.31,238.68,239.25,3913.0,238.68,239.31,238.68,239.25,3913.0
2025-02-25 11:50:00,239.23,239.44,239.07,239.33,10714.0,239.23,239.44,239.07,239.33,10714.0
2025-02-25 11:55:00,239.36,240.41,239.26,239.94,13339.0,239.36,240.41,239.26,239.94,13339.0
2025-02-25 12:00:00,239.76,239.95,239.54,239.75,6328.0,239.76,239.95,239.54,239.75,6328.0
2025-02-25 12:05:00,239.67,239.8,239.38,239.39,9553.0,239.67,239.8,239.38,239.39,9553.0
2025-02-25 12:10:00,239.37,239.7,239.36,239.57,5712.0,239.37,239.7,239.36,239.57,5712.0
2025-02-25 12:15:00,239.59,239.68,239.25,239.34,26961.0,239.59,239.68,239.25,239.34,26961.0
2025-02-25 12:20:00,239.31,239.33,238.79,239.26,7892.0,239.31,239.33,238.79,239.26,7892.0
2025-02-25 12:25:00,239.27,239.99,239.27,239.99,12414.0,239.27,239.99,239.27,239.99,12414.0
2025-02-25 12:30:00,239.99,240.04,239.84,240.04,9568.0,239.99,240.04,239.84,240.04,9568.0
2025-02-25 12:35:00,239.9,240.58,239.88,240.43,8921.0,239.9,240.58,239.88,240.43,8921.0
2025-02-25 12:40:00,240.44,240.66,240.21,240.24,5564.0,240.44,240.66,240.21,240.24,5564.0
2025-02-25 12:45:00,240.29,240.3,240.0,240.15,4961.0,240.29,240.3,240.0,240.15,4961.0
2025-02-25 12:50:00,240.14,240.49,240.14,240.29,14338.0,240.14,240.49,240.14,240.29,14338.0
2025-02-25 12:55:00,240.34,240.57,240.2,240.52,4643.0,240.34,240.57,240.2,240.52,4643.0
2025-02-25 13:00:00,240.54,241.06,240.47,240.93,5269.0,240.54,241.06,240.47,240.93,5269.0
2025-02-25 13:05:00,240.89,241.3,240.82,241.16,9910.0,240.89,241.3,240.82,241.16,9910.0
2025-02-25 13:10:00,241.12,241.19,240.74,240.78,2700.0,241.12,241.19,240.74,240.78,2700.0
2025-02-25 13:15:00,240.7,241.0,240.33,240.33,2400.0,240.7,241.0,240.33,240.33,2400.0
2025-02-25 13:20:00,240.33,240.7,240.32,240.7,1190.0,240.33,240.7,240.32,240.7,1190.0
2025-02-25 13:25:00,240.62,240.62,239.77,239.77,2300.0,240.62,240.62,239.77,239.77,2300.0
2025-02-25 13:30:00,239.73,239.99,239.57,239.71,4500.0,239.73,239.99,239.57,239.71,4500.0
2025-02-25 13:35:00,239.72,240.46,239.72,240.43,6100.0,239.72,240.46,239.72,240.43,6100.0
2025-02-25 13:40:00,240.41,240.6,240.31,240.42,4403.0,240.41,240.6,240.31,240.42,4403.0
2025-02-25 13:45:00,240.52,240.53,240.29,240.31,2500.0,240.52,240.53,240.29,240.31,2500.0
2025-02-25 13:50:00,240.32,240.36,239.83,239.83,4496.0,240.32,240.36,239.83,239.83,4496.0
2025-02-25 13:55:00,239.8,239.8,239.64,239.66,6108.0,239.8,239.8,239.64,239.66,6108.0
2025-02-25 14:00:00,239.62,239.68,239.34,239.45,5642.0,239.62,239.68,239.34,239.45,5642.0
2025-02-25 14:05:00,239.41,239.67,239.32,239.56,4650.0,239.41,239.67,239.32,239.56,4650.0
2025-02-25 14:10:00,239.57,239.63,238.84,238.84,7228.0,239.57,239.63,238.84,238.84,7228.0
2025-02-25 14:15:00,238.81,238.93,238.63,238.8,5962.0,238.81,238.93,238.63,238.8,5962.0
2025-02-25 14:20:00,238.58,238.72,238.45,238.56,5597.0,238.58,238.72,238.45,238.56,5597.0
2025-02-25 14:25:00,238.58,238.71,238.39,238.57,14780.0,238.58,238.71,238.39,238.57,14780.0
2025-02-25 14:30:00,238.49,238.96,238.49,238.96,7465.0,238.49,238.96,238.49,238.96,7465.0
2025-02-25 14:35:00,238.84,239.16,238.7,239.16,9277.0,238.84,239.16,238.7,239.16,9277.0
2025-02-25 14:40:00,239.23,239.34,239.13,239.24,10317.0,239.23,239.34,239.13,239.24,10317.0
2025-02-25 14:45:00,239.22,239.22,238.66,239.02,6195.0,239.22,239.22,238.66,239.02,6195.0
2025-02-25 14:50:00,239.18,239.26,239.1,239.14,6622.0,239.18,239.26,239.1,239.14,6622.0
2025-02-25 14:55:00,239.19,239.25,239.04,239.13,5234.0,239.19,239.25,239.04,239.13,5234.0
2025-02-25 15:00:00,239.12,239.63,239.08,239.53,7142.0,239.12,239.63,239.08,239.53,7142.0
2025-02-25 15:05:00,239.56,239.76,239.42,239.43,9244.0,239.56,239.76,239.42,239.43,9244.0
2025-02-25 15:10:00,239.5,239.54,239.18,239.54,10570.0,239.5,239.54,239.18,239.54,10570.0
2025-02-25 15:15:00,239.53,240.02,239.5,239.99,11932.0,239.53,240.02,239.5,239.99,11932.0
2025-02-25 15:20:00,239.89,240.58,239.72,240.58,12074.0,239.89,240.58,239.72,240.58,12074.0
2025-02-25 15:25:00,240.58,240.58,239.87,239.95,5336.0,240.58,240.58,239.87,239.95,5336.0
2025-02-25 15:30:00,240.0,240.0,239.67,239.78,8463.0,240.0,240.0,239.67,239.78,8463.0
2025-02-25 15:35:00,239.74,239.92,239.1,239.1,11100.0,239.74,239.92,239.1,239.1,11100.0
2025-02-25 15:40:00,239.2,239.39,238.89,238.89,14531.0,239.2,239.39,238.89,238.89,14531.0
2025-02-25 15:45:00,238.86,239.03,238.53,238.93,14698.0,238.86,239.03,238.53,238.93,14698.0
2025-02-25 15:50:00,238.92,238.92,237.74,237.89,45041.0,238.92,238.92,237.74,237.89,45041.0
2025-02-25 15:55:00,237.89,238.44,237.65,238.24,65660.0,237.89,238.44,237.65,238.24,65660.0
2025-02-26 09:30:00,241.91,242.96,241.58,241.96,15994.0,241.91,242.96,241.58,241.96,15994.0
2025-02-26 09:35:00,241.95,243.23,241.25,243.12,14709.0,241.95,243.23,241.25,243.12,14709.0
2025-02-26 09:40:00,242.92,243.27,242.48,242.71,8210.0,242.92,243.27,242.48,242.71,8210.0
2025-02-26 09:45:00,242.83,243.29,242.45,243.21,4023.0,242.83,243.29,242.45,243.21,4023.0
2025-02-26 09:50:00,243.23,243.97,243.03,243.92,21898.0,243.23,243.97,243.03,243.92,21898.0
2025-02-26 09:55:00,243.91,244.02,242.72,243.41,9833.0,243.91,244.02,242.72,243.41,9833.0
2025-02-26 10:00:00,243.39,243.73,242.92,243.21,8936.0,243.39,243.73,242.92,243.21,8936.0
2025-02-26 10:05:00,243.21,243.5,242.5,243.36,7227.0,243.21,243.5,242.5,243.36,7227.0
2025-02-26 10:10:00,243.4,243.9,243.12,243.81,3875.0,243.4,243.9,243.12,243.81,3875.0
2025-02-26 10:15:00,243.72,244.05,243.51,243.88,4665.0,243.72,244.05,243.51,243.88,4665.0
2025-02-26 10:20:00,243.75,243.89,243.26,243.38,3450.0,243.75,243.89,243.26,243.38,3450.0
2025-02-26 10:25:00,243.48,243.57,242.55,242.55,3712.0,243.48,243.57,242.55,242.55,3712.0
2025-02-26 10:30:00,242.6,243.15,242.6,242.89,10042.0,242.6,243.15,242.6,242.89,10042.0
2025-02-26 10:35:00,242.93,243.36,242.75,243.03,5417.0,242.93,243.36,242.75,243.03,5417.0
2025-02-26 10:40:00,243.13,243.93,243.13,243.79,5051.0,243.13,243.93,243.13,243.79,5051.0
2025-02-26 10:45:00,243.84,243.96,243.54,243.78,5254.0,243.84,243.96,243.54,243.78,5254.0
2025-02-26 10:50:00,243.86,244.15,243.53,243.88,3844.0,243.86,244.15,243.53,243.88,3844.0
2025-02-26 10:55:00,243.72,244.3,243.71,244.25,2512.0,243.72,244.3,243.71,244.25,2512.0
2025-02-26 11:00:00,244.36,245.25,244.36,245.25,4503.0,244.36,245.25,244.36,245.25,4503.0
2025-02-26 11:05:00,245.18,245.74,245.18,245.67,3667.0,245.18,245.74,245.18,245.67,3667.0
2025-02-26 11:10:00,245.69,246.04,245.69,245.97,8582.0,245.69,246.04,245.69,245.97,8582.0
2025-02-26 11:15:00,245.83,245.83,245.34,245.64,4551.0,245.83,245.83,245.34,245.64,4551.0
2025-02-26 11:20:00,245.53,245.55,245.18,245.38,3800.0,245.53,245.55,245.18,245.38,3800.0
2025-02-26 11:25:00,245.41,245.57,245.14,245.23,7349.0,245.41,245.57,245.14,245.23,7349.0
2025-02-26 11:30:00,245.19,245.33,244.88,245.26,4688.0,245.19,245.33,244.88,245.26,4688.0
2025-02-26 11:35:00,245.39,245.71,245.29,245.65,1800.0,245.39,245.71,245.29,245.65,1800.0
2025-02-26 11:40:00,245.75,245.75,244.93,245.33,4852.0,245.75,245.75,244.93,245.33,4852.0
2025-02-26 11:45:00,245.36,245.42,245.1,245.29,3193.0,245.36,245.42,245.1,245.29,3193.0
2025-02-26 11:50:00,245.32,245.6,245.2,245.41,3252.0,245.32,245.6,245.2,245.41,3252.0
2025-02-26 11:55:00,245.31,245.43,244.71,244.77,4570.0,245.31,245.43,244.71,244.77,4570.0
2025-02-26 12:00:00,244.81,245.38,244.6,245.38,5435.0,244.81,245.38,244.6,245.38,5435.0
2025-02-26 12:05:00,245.22,245.82,245.22,245.5,1997.0,245.22,245.82,245.22,245.5,1997.0
2025-02-26 12:10:00,245.52,245.54,245.3,245.52,3969.0,245.52,245.54,245.3,245.52,3969.0
2025-02-26 12:15:00,245.4,245.7,245.02,245.3,6785.0,245.4,245.7,245.02,245.3,6785.0
2025-02-26 12:20:00,245.31,245.47,245.31,245.31,3034.0,245.31,245.47,245.31,245.31,3034.0
2025-02-26 12:25:00,245.39,245.65,245.21,245.62,3701.0,245.39,245.65,245.21,245.62,3701.0
2025-02-26 12:30:00,245.64,245.83,244.97,245.22,7307.0,245.64,245.83,244.97,245.22,7307.0
2025-02-26 12:35:00,245.17,245.17,244.84,245.1,3413.0,245.17,245.17,244.84,245.1,3413.0
2025-02-26 12:40:00,244.8,244.96,244.67,244.96,3198.0,244.8,244.96,244.67,244.96,3198.0
2025-02-26 12:45:00,245.0,245.08,244.66,244.66,4080.0,245.0,245.08,244.66,244.66,4080.0
2025-02-26 12:50:00,244.49,244.63,243.88,244.27,11703.0,244.49,244.63,243.88,244.27,11703.0
2025-02-26 12:55:00,244.31,244.43,243.64,243.81,5859.0,244.31,244.43,243.64,243.81,5859.0
2025-02-26 13:00:00,243.75,243.84,243.3,243.4,6361.0,243.75,243.84,243.3,243.4,6361.0
2025-02-26 13:05:00,243.35,243.46,242.98,243.46,4266.0,243.35,243.46,242.98,243.46,4266.0
2025-02-26 13:10:00,243.48,243.62,243.26,243.47,5434.0,243.48,243.62,243.26,243.47,5434.0
2025-02-26 13:15:00,243.31,243.35,242.98,243.35,4238.0,243.31,243.35,242.98,243.35,4238.0
2025-02-26 13:20:00,243.42,243.73,243.23,243.61,2467.0,243.42,243.73,243.23,243.61,2467.0
2025-02-26 13:25:00,243.51,243.51,242.36,242.36,4857.0,243.51,243.51,242.36,242.36,4857.0
2025-02-26 13:30:00,242.33,243.01,242.3,242.87,5172.0,242.33,243.01,242.3,242.87,5172.0
2025-02-26 13:35:00,242.78,242.87,242.53,242.54,3474.0,242.78,242.87,242.53,242.54,3474.0
2025-02-26 13:40:00,242.53,242.64,242.04,242.43,5131.0,242.53,242.64,242.04,242.43,5131.0
2025-02-26 13:45:00,242.39,242.43,242.16,242.25,1257.0,242.39,242.43,242.16,242.25,1257.0
2025-02-26 13:50:00,242.16,242.21,241.81,241.91,4047.0,242.16,242.21,241.81,241.91,4047.0
2025-02-26 13:55:00,241.98,242.05,241.26,241.35,8951.0,241.98,242.05,241.26,241.35,8951.0
2025-02-26 14:00:00,241.43,242.25,241.38,241.59,7011.0,241.43,242.25,241.38,241.59,7011.0
2025-02-26 14:05:00,241.74,241.74,240.93,241.39,5909.0,241.74,241.74,240.93,241.39,5909.0
2025-02-26 14:10:00,241.52,241.77,241.44,241.6,8378.0,241.52,241.77,241.44,241.6,8378.0
2025-02-26 14:15:00,241.54,241.9,241.08,241.86,12378.0,241.54,241.9,241.08,241.86,12378.0
2025-02-26 14:20:00,241.91,242.49,241.91,242.07,6533.0,241.91,242.49,241.91,242.07,6533.0
2025-02-26 14:25:00,242.08,242.37,241.95,242.0,8916.0,242.08,242.37,241.95,242.0,8916.0
2025-02-26 14:30:00,241.94,242.5,241.92,242.49,4375.0,241.94,242.5,241.92,242.49,4375.0
2025-02-26 14:35:00,242.51,242.59,242.15,242.47,6346.0,242.51,242.59,242.15,242.47,6346.0
2025-02-26 14:40:00,242.4,242.75,242.38,242.43,2257.0,242.4,242.75,242.38,242.43,2257.0
2025-02-26 14:45:00,242.52,242.72,242.4,242.45,2119.0,242.52,242.72,242.4,242.45,2119.0
2025-02-26 14:50:00,242.38,242.69,242.33,242.67,3175.0,242.38,242.69,242.33,242.67,3175.0
2025-02-26 14:55:00,242.66,242.66,241.58,241.58,5292.0,242.66,242.66,241.58,241.58,5292.0
2025-02-26 15:00:00,241.71,242.03,241.37,241.61,5776.0,241.71,242.03,241.37,241.61,5776.0
2025-02-26 15:05:00,241.63,242.04,241.63,242.0,4192.0,241.63,242.04,241.63,242.0,4192.0
2025-02-26 15:10:00,242.13,242.21,241.91,241.92,6755.0,242.13,242.21,241.91,241.92,6755.0
2025-02-26 15:15:00,242.01,242.18,241.76,242.16,7278.0,242.01,242.18,241.76,242.16,7278.0
2025-02-26 15:20:00,242.16,242.48,241.83,242.36,5549.0,242.16,242.48,241.83,242.36,5549.0
2025-02-26 15:25:00,242.38,242.87,242.38,242.8,5884.0,242.38,242.87,242.38,242.8,5884.0
2025-02-26 15:30:00,242.7,242.72,242.42,242.62,8233.0,242.7,242.72,242.42,242.62,8233.0
2025-02-26 15:35:00,242.62,243.16,242.51,243.05,13108.0,242.62,243.16,242.51,243.05,13108.0
2025-02-26 15:40:00,243.03,243.88,242.91,243.84,17091.0,243.03,243.88,242.91,243.84,17091.0
2025-02-26 15:45:00,243.84,244.12,243.5,243.89,12353.0,243.84,244.12,243.5,243.89,12353.0
2025-02-26 15:50:00,243.92,243.92,243.4,243.88,27216.0,243.92,243.92,243.4,243.88,27216.0
2025-02-26 15:55:00,243.95,244.24,243.46,243.75,35777.0,243.95,244.24,243.46,243.75,35777.0
2025-02-27 09:30:00,245.77,245.91,244.79,244.84,14588.0,245.77,245.91,244.79,244.84,14588.0
2025-02-27 09:35:00,245.03,245.29,242.75,242.76,11557.0,245.03,245.29,242.75,242.76,11557.0
2025-02-27 09:40:00,242.95,242.95,240.66,240.83,16348.0,242.95,242.95,240.66,240.83,16348.0
2025-02-27 09:45:00,240.83,242.28,240.83,241.28,9443.0,240.83,242.28,240.83,241.28,9443.0
2025-02-27 09:50:00,241.53,241.53,239.57,239.57,8597.0,241.53,241.53,239.57,239.57,8597.0
2025-02-27 09:55:00,239.48,239.48,237.96,237.96,43348.0,239.48,239.48,237.96,237.96,43348.0
2025-02-27 10:00:00,237.91,238.06,236.16,237.82,75884.0,237.91,238.06,236.16,237.82,75884.0
2025-02-27 10:05:00,237.94,238.64,237.62,238.12,10129.0,237.94,238.64,237.62,238.12,10129.0
2025-02-27 10:10:00,238.08,239.73,238.08,239.38,9368.0,238.08,239.73,238.08,239.38,9368.0
2025-02-27 10:15:00,239.35,240.15,239.01,239.01,10646.0,239.35,240.15,239.01,239.01,10646.0
2025-02-27 10:20:00,239.17,240.15,238.58,239.48,9436.0,239.17,240.15,238.58,239.48,9436.0
2025-02-27 10:25:00,239.45,239.6,239.17,239.6,3376.0,239.45,239.6,239.17,239.6,3376.0
2025-02-27 10:30:00,239.52,239.54,237.83,238.21,27532.0,239.52,239.54,237.83,238.21,27532.0
2025-02-27 10:35:00,238.16,239.28,237.79,239.13,11067.0,238.16,239.28,237.79,239.13,11067.0
2025-02-27 10:40:00,239.09,239.4,238.65,239.26,7126.0,239.09,239.4,238.65,239.26,7126.0
2025-02-27 10:45:00,239.21,239.42,238.78,239.01,6516.0,239.21,239.42,238.78,239.01,6516.0
2025-02-27 10:50:00,238.79,238.79,237.78,237.87,10906.0,238.79,238.79,237.78,237.87,10906.0
2025-02-27 10:55:00,237.92,238.15,237.12,237.3,8362.0,237.92,238.15,237.12,237.3,8362.0
2025-02-27 11:00:00,237.25,237.82,236.88,236.93,11070.0,237.25,237.82,236.88,236.93,11070.0
2025-02-27 11:05:00,237.11,237.5,237.11,237.19,7635.0,237.11,237.5,237.11,237.19,7635.0
2025-02-27 11:10:00,237.36,238.45,237.36,238.37,20306.0,237.36,238.45,237.36,238.37,20306.0
2025-02-27 11:15:00,238.27,238.86,238.27,238.58,14157.0,238.27,238.86,238.27,238.58,14157.0
2025-02-27 11:20:00,238.58,238.83,238.51,238.51,7164.0,238.58,238.83,238.51,238.51,7164.0
2025-02-27 11:25:00,238.51,238.54,237.37,237.52,5855.0,238.51,238.54,237.37,237.52,5855.0
2025-02-27 11:30:00,237.8,238.19,237.8,238.15,2010.0,237.8,238.19,237.8,238.15,2010.0
2025-02-27 11:35:00,238.25,238.33,237.79,237.81,2505.0,238.25,238.33,237.79,237.81,2505.0
2025-02-27 11:40:00,238.12,238.12,237.66,237.95,3633.0,238.12,238.12,237.66,237.95,3633.0
2025-02-27 11:45:00,237.94,238.15,237.9,238.1,3000.0,237.94,238.15,237.9,238.1,3000.0
2025-02-27 11:50:00,238.07,238.07,237.35,237.53,2980.0,238.07,238.07,237.35,237.53,2980.0
2025-02-27 11:55:00,237.51,237.51,237.2,237.35,3220.0,237.51,237.51,237.2,237.35,3220.0
2025-02-27 12:00:00,237.36,237.82,237.13,237.67,4540.0,237.36,237.82,237.13,237.67,4540.0
2025-02-27 12:05:00,237.68,237.81,237.41,237.63,6331.0,237.68,237.81,237.41,237.63,6331.0
2025-02-27 12:10:00,237.64,237.92,237.55,237.71,2359.0,237.64,237.92,237.55,237.71,2359.0
2025-02-27 12:15:00,237.72,237.78,237.02,237.08,6986.0,237.72,237.78,237.02,237.08,6986.0
2025-02-27 12:20:00,237.05,237.57,236.79,237.55,11343.0,237.05,237.57,236.79,237.55,11343.0
2025-02-27 12:25:00,237.59,238.15,237.48,238.12,4182.0,237.59,238.15,237.48,238.12,4182.0
2025-02-27 12:30:00,238.2,238.32,237.87,237.9,2272.0,238.2,238.32,237.87,237.9,2272.0
2025-02-27 12:35:00,238.12,238.29,238.05,238.19,900.0,238.12,238.29,238.05,238.19,900.0
2025-02-27 12:40:00,237.9,237.99,237.2,237.35,2521.0,237.9,237.99,237.2,237.35,2521.0
2025-02-27 12:45:00,237.56,237.85,237.51,237.62,2044.0,237.56,237.85,237.51,237.62,2044.0
2025-02-27 12:50:00,237.46,237.88,237.38,237.71,2764.0,237.46,237.88,237.38,237.71,2764.0
2025-02-27 12:55:00,237.72,237.77,237.57,237.61,2882.0,237.72,237.77,237.57,237.61,2882.0
2025-02-27 13:00:00,238.0,238.47,237.85,238.08,13736.0,238.0,238.47,237.85,238.08,13736.0
2025-02-27 13:05:00,238.0,238.29,237.96,238.23,3491.0,238.0,238.29,237.96,238.23,3491.0
2025-02-27 13:10:00,238.11,238.7,238.1,238.58,5148.0,238.11,238.7,238.1,238.58,5148.0
2025-02-27 13:15:00,238.6,238.64,238.17,238.34,1841.0,238.6,238.64,238.17,238.34,1841.0
2025-02-27 13:20:00,238.41,238.73,238.38,238.73,1411.0,238.41,238.73,238.38,238.73,1411.0
2025-02-27 13:25:00,238.75,238.92,238.49,238.49,2185.0,238.75,238.92,238.49,238.49,2185.0
2025-02-27 13:30:00,238.79,238.83,238.54,238.63,2575.0,238.79,238.83,238.54,238.63,2575.0
2025-02-27 13:35:00,238.61,238.61,238.26,238.41,2366.0,238.61,238.61,238.26,238.41,2366.0
2025-02-27 13:40:00,238.47,238.49,238.05,238.15,1830.0,238.47,238.49,238.05,238.15,1830.0
2025-02-27 13:45:00,237.96,238.12,237.83,238.1,2690.0,237.96,238.12,237.83,238.1,2690.0
2025-02-27 13:50:00,238.09,238.18,237.74,238.18,1800.0,238.09,238.18,237.74,238.18,1800.0
2025-02-27 13:55:00,238.28,238.35,237.68,237.68,4527.0,238.28,238.35,237.68,237.68,4527.0
2025-02-27 14:00:00,237.67,237.67,237.34,237.45,6064.0,237.67,237.67,237.34,237.45,6064.0
2025-02-27 14:05:00,237.24,237.33,236.99,237.15,5993.0,237.24,237.33,236.99,237.15,5993.0
2025-02-27 14:10:00,237.17,237.38,236.5,236.5,20366.0,237.17,237.38,236.5,236.5,20366.0
2025-02-27 14:15:00,236.64,236.64,236.1,236.56,21245.0,236.64,236.64,236.1,236.56,21245.0
2025-02-27 14:20:00,236.53,236.59,235.77,235.86,16381.0,236.53,236.59,235.77,235.86,16381.0
2025-02-27 14:25:00,235.84,235.84,234.99,235.0,15587.0,235.84,235.84,234.99,235.0,15587.0
2025-02-27 14:30:00,235.02,235.02,233.66,234.06,13584.0,235.02,235.02,233.66,234.06,13584.0
2025-02-27 14:35:00,234.03,234.43,233.83,233.9,12044.0,234.03,234.43,233.83,233.9,12044.0
2025-02-27 14:40:00,233.94,234.11,233.36,233.83,26126.0,233.94,234.11,233.36,233.83,26126.0
2025-02-27 14:45:00,233.82,234.47,233.82,234.2,15241.0,233.82,234.47,233.82,234.2,15241.0
2025-02-27 14:50:00,234.21,234.5,233.89,234.29,16180.0,234.21,234.5,233.89,234.29,16180.0
2025-02-27 14:55:00,234.33,234.58,234.04,234.07,7488.0,234.33,234.58,234.04,234.07,7488.0
2025-02-27 15:00:00,234.27,234.27,232.57,232.91,29058.0,234.27,234.27,232.57,232.91,29058.0
2025-02-27 15:05:00,232.9,232.91,232.34,232.41,29566.0,232.9,232.91,232.34,232.41,29566.0
2025-02-27 15:10:00,232.42,232.91,231.97,232.35,14525.0,232.42,232.91,231.97,232.35,14525.0
2025-02-27 15:15:00,232.52,232.6,231.42,231.46,10584.0,232.52,232.6,231.42,231.46,10584.0
2025-02-27 15:20:00,231.25,232.21,231.15,232.04,17715.0,231.25,232.21,231.15,232.04,17715.0
2025-02-27 15:25:00,232.09,232.45,230.95,231.04,22971.0,232.09,232.45,230.95,231.04,22971.0
2025-02-27 15:30:00,231.01,231.54,231.01,231.1,15827.0,231.01,231.54,231.01,231.1,15827.0
2025-02-27 15:35:00,231.09,231.44,230.76,230.84,20494.0,231.09,231.44,230.76,230.84,20494.0
2025-02-27 15:40:00,230.81,230.91,230.43,230.44,21865.0,230.81,230.91,230.43,230.44,21865.0
2025-02-27 15:45:00,230.42,230.81,229.67,230.51,48523.0,230.42,230.81,229.67,230.51,48523.0
2025-02-27 15:50:00,230.43,231.15,229.99,229.99,53941.0,230.43,231.15,229.99,229.99,53941.0
2025-02-27 15:55:00,229.97,229.97,228.7,228.78,100341.0,229.97,229.97,228.7,228.78,100341.0
2025-02-28 09:30:00,227.71,228.58,225.72,226.11,33932.0,227.71,228.58,225.72,226.11,33932.0
2025-02-28 09:35:00,226.32,229.37,226.32,228.45,45116.0,226.32,229.37,226.32,228.45,45116.0
2025-02-28 09:40:00,228.19,228.79,227.11,228.52,15766.0,228.19,228.79,227.11,228.52,15766.0
2025-02-28 09:45:00,228.38,229.41,228.12,228.53,18435.0,228.38,229.41,228.12,228.53,18435.0
2025-02-28 09:50:00,228.65,229.41,228.56,228.8,17647.0,228.65,229.41,228.56,228.8,17647.0
2025-02-28 09:55:00,228.87,229.07,228.13,229.01,22804.0,228.87,229.07,228.13,229.01,22804.0
2025-02-28 10:00:00,228.87,230.28,228.7,229.82,41574.0,228.87,230.28,228.7,229.82,41574.0
2025-02-28 10:05:00,229.8,230.76,229.13,230.69,40296.0,229.8,230.76,229.13,230.69,40296.0
2025-02-28 10:10:00,230.56,231.63,230.09,231.58,45877.0,230.56,231.63,230.09,231.58,45877.0
2025-02-28 10:15:00,231.58,231.65,231.04,231.24,17704.0,231.58,231.65,231.04,231.24,17704.0
2025-02-28 10:20:00,231.16,232.32,230.91,232.17,35794.0,231.16,232.32,230.91,232.17,35794.0
2025-02-28 10:25:00,232.15,233.03,232.04,233.02,33337.0,232.15,233.03,232.04,233.02,33337.0
2025-02-28 10:30:00,232.98,233.73,232.72,233.2,16670.0,232.98,233.73,232.72,233.2,16670.0
2025-02-28 10:35:00,233.13,233.13,231.59,231.73,8728.0,233.13,233.13,231.59,231.73,8728.0
2025-02-28 10:40:00,231.62,231.9,231.18,231.77,11648.0,231.62,231.9,231.18,231.77,11648.0
2025-02-28 10:45:00,231.67,232.21,231.41,231.57,12741.0,231.67,232.21,231.41,231.57,12741.0
2025-02-28 10:50:00,231.73,232.5,231.6,232.35,5428.0,231.73,232.5,231.6,232.35,5428.0
2025-02-28 10:55:00,232.24,232.61,232.16,232.54,3937.0,232.24,232.61,232.16,232.54,3937.0
2025-02-28 11:00:00,232.47,232.89,232.17,232.42,5751.0,232.47,232.89,232.17,232.42,5751.0
2025-02-28 11:05:00,232.36,232.84,232.3,232.46,4461.0,232.36,232.84,232.3,232.46,4461.0
2025-02-28 11:10:00,232.38,232.57,231.63,231.73,11045.0,232.38,232.57,231.63,231.73,11045.0
2025-02-28 11:15:00,231.78,231.78,230.89,231.51,15496.0,231.78,231.78,230.89,231.51,15496.0
2025-02-28 11:20:00,231.64,231.89,231.23,231.23,4501.0,231.64,231.89,231.23,231.23,4501.0
2025-02-28 11:25:00,231.37,231.43,230.48,230.59,11202.0,231.37,231.43,230.48,230.59,11202.0
2025-02-28 11:30:00,230.51,231.27,230.43,231.2,7566.0,230.51,231.27,230.43,231.2,7566.0
2025-02-28 11:35:00,231.36,231.66,231.17,231.66,4636.0,231.36,231.66,231.17,231.66,4636.0
2025-02-28 11:40:00,231.79,232.13,231.79,232.0,12105.0,231.79,232.13,231.79,232.0,12105.0
2025-02-28 11:45:00,231.93,232.03,231.69,231.77,7303.0,231.93,232.03,231.69,231.77,7303.0
2025-02-28 11:50:00,231.8,231.8,231.15,231.63,9545.0,231.8,231.8,231.15,231.63,9545.0
2025-02-28 11:55:00,231.4,231.52,231.12,231.22,9980.0,231.4,231.52,231.12,231.22,9980.0
2025-02-28 12:00:00,231.25,231.3,230.93,231.03,11631.0,231.25,231.3,230.93,231.03,11631.0
2025-02-28 12:05:00,231.18,231.23,230.73,230.73,11192.0,231.18,231.23,230.73,230.73,11192.0
2025-02-28 12:10:00,231.05,231.27,230.92,231.21,2800.0,231.05,231.27,230.92,231.21,2800.0
2025-02-28 12:15:00,231.34,231.8,231.23,231.78,4725.0,231.34,231.8,231.23,231.78,4725.0
2025-02-28 12:20:00,231.76,231.8,230.83,230.97,2100.0,231.76,231.8,230.83,230.97,2100.0
2025-02-28 12:25:00,231.11,231.23,231.04,231.15,2000.0,231.11,231.23,231.04,231.15,2000.0
2025-02-28 12:30:00,230.94,231.05,230.8,230.97,3470.0,230.94,231.05,230.8,230.97,3470.0
2025-02-28 12:35:00,230.98,231.03,230.78,230.87,1434.0,230.98,231.03,230.78,230.87,1434.0
2025-02-28 12:40:00,230.75,230.75,229.52,229.66,7595.0,230.75,230.75,229.52,229.66,7595.0
2025-02-28 12:45:00,229.73,229.86,228.88,228.9,6617.0,229.73,229.86,228.88,228.9,6617.0
2025-02-28 12:50:00,228.77,229.49,228.48,229.25,9944.0,228.77,229.49,228.48,229.25,9944.0
2025-02-28 12:55:00,229.07,229.11,227.85,227.85,13735.0,229.07,229.11,227.85,227.85,13735.0
2025-02-28 13:00:00,227.85,228.72,227.78,228.24,19481.0,227.85,228.72,227.78,228.24,19481.0
2025-02-28 13:05:00,228.33,228.4,228.06,228.22,5918.0,228.33,228.4,228.06,228.22,5918.0
2025-02-28 13:10:00,228.21,228.37,227.99,228.3,11834.0,228.21,228.37,227.99,228.3,11834.0
2025-02-28 13:15:00,228.33,228.74,227.22,227.43,25108.0,228.33,228.74,227.22,227.43,25108.0
2025-02-28 13:20:00,227.43,227.67,227.21,227.21,21330.0,227.43,227.67,227.21,227.21,21330.0
2025-02-28 13:25:00,227.26,228.81,227.26,228.81,15463.0,227.26,228.81,227.26,228.81,15463.0
2025-02-28 13:30:00,228.81,229.26,228.48,229.26,13957.0,228.81,229.26,228.48,229.26,13957.0
2025-02-28 13:35:00,229.3,229.79,229.22,229.47,9685.0,229.3,229.79,229.22,229.47,9685.0
2025-02-28 13:40:00,229.49,229.78,228.87,229.55,14051.0,229.49,229.78,228.87,229.55,14051.0
2025-02-28 13:45:00,229.58,229.58,229.21,229.31,6902.0,229.58,229.58,229.21,229.31,6902.0
2025-02-28 13:50:00,229.32,229.7,229.11,229.28,9173.0,229.32,229.7,229.11,229.28,9173.0
2025-02-28 13:55:00,229.3,229.3,227.95,227.95,11969.0,229.3,229.3,227.95,227.95,11969.0
2025-02-28 14:00:00,228.04,228.49,227.94,228.06,2666.0,228.04,228.49,227.94,228.06,2666.0
2025-02-28 14:05:00,228.15,228.38,228.05,228.06,2035.0,228.15,228.38,228.05,228.06,2035.0
2025-02-28 14:10:00,227.86,228.08,227.86,227.94,1198.0,227.86,228.08,227.86,227.94,1198.0
2025-02-28 14:15:00,228.08,228.65,227.92,228.65,3369.0,228.08,228.65,227.92,228.65,3369.0
2025-02-28 14:20:00,228.55,228.57,227.86,228.34,7857.0,228.55,228.57,227.86,228.34,7857.0
2025-02-28 14:25:00,228.33,228.66,228.33,228.55,6172.0,228.33,228.66,228.33,228.55,6172.0
2025-02-28 14:30:00,228.48,229.18,228.41,228.92,6963.0,228.48,229.18,228.41,228.92,6963.0
2025-02-28 14:35:00,228.92,229.65,228.79,229.51,9523.0,228.92,229.65,228.79,229.51,9523.0
2025-02-28 14:40:00,229.57,230.0,229.41,229.8,5213.0,229.57,230.0,229.41,229.8,5213.0
2025-02-28 14:45:00,229.76,230.25,229.7,230.13,3060.0,229.76,230.25,229.7,230.13,3060.0
2025-02-28 14:50:00,230.07,230.25,229.8,229.89,3910.0,230.07,230.25,229.8,229.89,3910.0
2025-02-28 14:55:00,230.05,230.24,229.82,230.2,2925.0,230.05,230.24,229.82,230.2,2925.0
2025-02-28 15:00:00,230.11,230.88,229.97,230.82,6005.0,230.11,230.88,229.97,230.82,6005.0
2025-02-28 15:05:00,230.85,231.15,230.69,231.06,6024.0,230.85,231.15,230.69,231.06,6024.0
2025-02-28 15:10:00,231.05,231.05,230.41,230.46,4241.0,231.05,231.05,230.41,230.46,4241.0
2025-02-28 15:15:00,230.56,230.68,230.42,230.5,4268.0,230.56,230.68,230.42,230.5,4268.0
2025-02-28 15:20:00,230.32,230.43,229.89,230.15,10482.0,230.32,230.43,229.89,230.15,10482.0
2025-02-28 15:25:00,230.15,230.87,230.14,230.78,10087.0,230.15,230.87,230.14,230.78,10087.0
2025-02-28 15:30:00,230.75,230.75,229.8,229.82,9708.0,230.75,230.75,229.8,229.82,9708.0
2025-02-28 15:35:00,229.8,230.22,229.38,230.0,14037.0,229.8,230.22,229.38,230.0,14037.0
2025-02-28 15:40:00,230.13,230.48,230.11,230.26,35943.0,230.13,230.48,230.11,230.26,35943.0
2025-02-28 15:45:00,230.25,230.87,230.1,230.86,20673.0,230.25,230.87,230.1,230.86,20673.0
2025-02-28 15:50:00,230.89,232.04,230.89,231.96,49329.0,230.89,232.04,230.89,231.96,49329.0
2025-02-28 15:55:00,232.1,232.86,232.1,232.71,64575.0,232.1,232.86,232.1,232.71,64575.0
2025-03-03 09:30:00,235.29,235.34,233.21,233.31,22985.0,235.29,235.34,233.21,233.31,22985.0
2025-03-03 09:35:00,233.33,233.56,230.78,231.0,19601.0,233.33,233.56,230.78,231.0,19601.0
2025-03-03 09:40:00,231.13,231.2,229.47,229.78,23935.0,231.13,231.2,229.47,229.78,23935.0
2025-03-03 09:45:00,229.65,230.99,229.34,229.99,14311.0,229.65,230.99,229.34,229.99,14311.0
2025-03-03 09:50:00,229.98,230.62,229.91,230.19,19991.0,229.98,230.62,229.91,230.19,19991.0
2025-03-03 09:55:00,230.15,230.42,228.96,229.39,12937.0,230.15,230.42,228.96,229.39,12937.0
2025-03-03 10:00:00,228.64,230.04,228.04,229.92,11727.0,228.64,230.04,228.04,229.92,11727.0
2025-03-03 10:05:00,229.75,229.89,228.63,228.88,9054.0,229.75,229.89,228.63,228.88,9054.0
2025-03-03 10:10:00,228.64,229.62,228.5,228.87,12013.0,228.64,229.62,228.5,228.87,12013.0
2025-03-03 10:15:00,228.61,229.14,228.44,229.14,5393.0,228.61,229.14,228.44,229.14,5393.0
2025-03-03 10:20:00,229.22,231.49,229.22,230.82,18305.0,229.22,231.49,229.22,230.82,18305.0
2025-03-03 10:25:00,231.1,232.49,230.77,232.48,22599.0,231.1,232.49,230.77,232.48,22599.0
2025-03-03 10:30:00,232.6,233.33,232.48,232.65,13026.0,232.6,233.33,232.48,232.65,13026.0
2025-03-03 10:35:00,232.01,232.15,231.05,231.88,5300.0,232.01,232.15,231.05,231.88,5300.0
2025-03-03 10:40:00,231.76,232.74,231.76,232.74,1700.0,231.76,232.74,231.76,232.74,1700.0
2025-03-03 10:45:00,232.85,232.85,231.48,231.48,3175.0,232.85,232.85,231.48,231.48,3175.0
2025-03-03 10:50:00,231.94,232.42,231.78,232.14,3610.0,231.94,232.42,231.78,232.14,3610.0
2025-03-03 10:55:00,232.06,232.06,231.19,231.3,3098.0,232.06,232.06,231.19,231.3,3098.0
2025-03-03 11:00:00,231.33,231.96,231.33,231.66,3018.0,231.33,231.96,231.33,231.66,3018.0
2025-03-03 11:05:00,231.74,231.99,231.43,231.43,2977.0,231.74,231.99,231.43,231.43,2977.0
2025-03-03 11:10:00,231.49,231.71,230.89,231.38,3525.0,231.49,231.71,230.89,231.38,3525.0
2025-03-03 11:15:00,231.36,231.69,231.15,231.69,2016.0,231.36,231.69,231.15,231.69,2016.0
2025-03-03 11:20:00,231.77,232.6,231.69,232.6,1240.0,231.77,232.6,231.69,232.6,1240.0
2025-03-03 11:25:00,232.36,232.36,231.37,231.45,2467.0,232.36,232.36,231.37,231.45,2467.0
2025-03-03 11:30:00,231.52,231.6,230.85,230.85,8856.0,231.52,231.6,230.85,230.85,8856.0
2025-03-03 11:35:00,230.92,231.15,230.44,230.53,2100.0,230.92,231.15,230.44,230.53,2100.0
2025-03-03 11:40:00,230.37,230.68,229.97,230.15,35399.0,230.37,230.68,229.97,230.15,35399.0
2025-03-03 11:45:00,230.14,231.05,230.12,231.04,7253.0,230.14,231.05,230.12,231.04,7253.0
2025-03-03 11:50:00,231.03,231.61,231.01,231.39,7215.0,231.03,231.61,231.01,231.39,7215.0
2025-03-03 11:55:00,231.51,231.63,231.23,231.23,9000.0,231.51,231.63,231.23,231.23,9000.0
2025-03-03 12:00:00,231.17,231.29,231.03,231.26,6501.0,231.17,231.29,231.03,231.26,6501.0
2025-03-03 12:05:00,231.16,231.61,231.16,231.38,1801.0,231.16,231.61,231.16,231.38,1801.0
2025-03-03 12:10:00,231.37,231.46,231.24,231.42,1200.0,231.37,231.46,231.24,231.42,1200.0
2025-03-03 12:15:00,231.34,231.66,231.16,231.54,3934.0,231.34,231.66,231.16,231.54,3934.0
2025-03-03 12:20:00,231.48,231.48,231.29,231.45,1531.0,231.48,231.48,231.29,231.45,1531.0
2025-03-03 12:25:00,231.56,231.56,231.13,231.2,3148.0,231.56,231.56,231.13,231.2,3148.0
2025-03-03 12:30:00,231.12,231.17,230.61,230.61,3792.0,231.12,231.17,230.61,230.61,3792.0
2025-03-03 12:35:00,230.69,230.69,230.35,230.63,2523.0,230.69,230.69,230.35,230.63,2523.0
2025-03-03 12:40:00,230.65,231.24,230.65,230.86,5290.0,230.65,231.24,230.65,230.86,5290.0
2025-03-03 12:45:00,230.39,230.39,229.94,230.19,10866.0,230.39,230.39,229.94,230.19,10866.0
2025-03-03 12:50:00,230.12,230.14,229.46,229.56,6373.0,230.12,230.14,229.46,229.56,6373.0
2025-03-03 12:55:00,229.59,229.6,228.79,229.06,6348.0,229.59,229.6,228.79,229.06,6348.0
2025-03-03 13:00:00,229.07,229.13,228.35,228.38,10789.0,229.07,229.13,228.35,228.38,10789.0
2025-03-03 13:05:00,228.22,228.22,227.18,227.28,11192.0,228.22,228.22,227.18,227.28,11192.0
2025-03-03 13:10:00,227.22,227.22,226.27,226.82,31392.0,227.22,227.22,226.27,226.82,31392.0
2025-03-03 13:15:00,226.71,227.55,226.61,227.28,15919.0,226.71,227.55,226.61,227.28,15919.0
2025-03-03 13:20:00,227.36,227.7,226.88,227.5,6692.0,227.36,227.7,226.88,227.5,6692.0
2025-03-03 13:25:00,227.47,227.47,226.31,226.37,4706.0,227.47,227.47,226.31,226.37,4706.0
2025-03-03 13:30:00,226.4,226.72,226.04,226.41,7029.0,226.4,226.72,226.04,226.41,7029.0
2025-03-03 13:35:00,226.55,226.84,226.17,226.24,10440.0,226.55,226.84,226.17,226.24,10440.0
2025-03-03 13:40:00,226.2,226.94,226.18,226.59,4973.0,226.2,226.94,226.18,226.59,4973.0
2025-03-03 13:45:00,226.49,228.11,226.43,227.21,12789.0,226.49,228.11,226.43,227.21,12789.0
2025-03-03 13:50:00,227.58,227.79,227.11,227.23,29092.0,227.58,227.79,227.11,227.23,29092.0
2025-03-03 13:55:00,227.18,227.84,227.17,227.84,4250.0,227.18,227.84,227.17,227.84,4250.0
2025-03-03 14:00:00,227.66,228.41,227.6,228.03,10518.0,227.66,228.41,227.6,228.03,10518.0
2025-03-03 14:05:00,228.14,228.34,227.97,228.14,4800.0,228.14,228.34,227.97,228.14,4800.0
2025-03-03 14:10:00,228.12,228.21,227.49,227.63,4076.0,228.12,228.21,227.49,227.63,4076.0
2025-03-03 14:15:00,227.5,227.5,226.78,226.93,11067.0,227.5,227.5,226.78,226.93,11067.0
2025-03-03 14:20:00,226.95,227.57,226.95,227.47,6643.0,226.95,227.57,226.95,227.47,6643.0
2025-03-03 14:25:00,227.34,227.34,226.88,226.95,5585.0,227.34,227.34,226.88,226.95,5585.0
2025-03-03 14:30:00,226.94,228.01,226.94,227.83,6086.0,226.94,228.01,226.94,227.83,6086.0
2025-03-03 14:35:00,227.84,227.86,227.38,227.86,3252.0,227.84,227.86,227.38,227.86,3252.0
2025-03-03 14:40:00,228.2,228.83,228.2,228.35,4795.0,228.2,228.83,228.2,228.35,4795.0
2025-03-03 14:45:00,228.49,228.49,227.26,227.31,10300.0,228.49,228.49,227.26,227.31,10300.0
2025-03-03 14:50:00,227.34,227.66,225.77,226.17,15876.0,227.34,227.66,225.77,226.17,15876.0
2025-03-03 14:55:00,226.23,226.29,225.21,225.29,13273.0,226.23,226.29,225.21,225.29,13273.0
2025-03-03 15:00:00,225.27,225.27,223.83,224.05,16270.0,225.27,225.27,223.83,224.05,16270.0
2025-03-03 15:05:00,224.1,224.5,223.46,223.52,17113.0,224.1,224.5,223.46,223.52,17113.0
2025-03-03 15:10:00,223.7,223.7,222.47,223.01,20612.0,223.7,223.7,222.47,223.01,20612.0
2025-03-03 15:15:00,223.09,223.49,222.41,222.54,21959.0,223.09,223.49,222.41,222.54,21959.0
2025-03-03 15:20:00,222.13,222.52,221.04,221.2,22970.0,222.13,222.52,221.04,221.2,22970.0
2025-03-03 15:25:00,221.21,221.7,221.15,221.53,31041.0,221.21,221.7,221.15,221.53,31041.0
2025-03-03 15:30:00,221.56,222.4,221.37,221.49,25604.0,221.56,222.4,221.37,221.49,25604.0
2025-03-03 15:35:00,221.6,221.85,221.26,221.4,19998.0,221.6,221.85,221.26,221.4,19998.0
2025-03-03 15:40:00,221.42,221.6,220.96,221.32,35034.0,221.42,221.6,220.96,221.32,35034.0
2025-03-03 15:45:00,221.5,222.12,221.46,221.84,32800.0,221.5,222.12,221.46,221.84,32800.0
2025-03-03 15:50:00,221.75,222.57,221.64,222.57,62482.0,221.75,222.57,221.64,222.57,62482.0
2025-03-03 15:55:00,222.59,223.16,222.05,223.04,105746.0,222.59,223.16,222.05,223.04,105746.0
2025-03-04 09:30:00,222.18,223.29,221.63,222.9,32886.0,222.18,223.29,221.63,222.9,32886.0
2025-03-04 09:35:00,223.0,225.9,222.78,224.27,35305.0,223.0,225.9,222.78,224.27,35305.0
2025-03-04 09:40:00,223.82,224.42,221.94,222.78,16610.0,223.82,224.42,221.94,222.78,16610.0
2025-03-04 09:45:00,222.76,224.81,222.41,223.72,21004.0,222.76,224.81,222.41,223.72,21004.0
2025-03-04 09:50:00,223.97,224.1,222.94,223.29,14451.0,223.97,224.1,222.94,223.29,14451.0
2025-03-04 09:55:00,223.49,223.75,221.9,221.98,20056.0,223.49,223.75,221.9,221.98,20056.0
2025-03-04 10:00:00,221.89,221.92,220.16,220.45,30365.0,221.89,221.92,220.16,220.45,30365.0
2025-03-04 10:05:00,220.62,220.82,219.08,219.89,36266.0,220.62,220.82,219.08,219.89,36266.0
2025-03-04 10:10:00,219.52,220.81,219.47,220.21,16273.0,219.52,220.81,219.47,220.21,16273.0
2025-03-04 10:15:00,219.94,219.94,218.21,218.37,24438.0,219.94,219.94,218.21,218.37,24438.0
2025-03-04 10:20:00,218.41,219.15,218.08,218.8,17462.0,218.41,219.15,218.08,218.8,17462.0
2025-03-04 10:25:00,218.6,220.17,218.57,219.83,24053.0,218.6,220.17,218.57,219.83,24053.0
2025-03-04 10:30:00,219.81,220.79,219.28,220.51,30379.0,219.81,220.79,219.28,220.51,30379.0
2025-03-04 10:35:00,220.44,220.82,219.72,220.04,16537.0,220.44,220.82,219.72,220.04,16537.0
2025-03-04 10:40:00,220.02,221.19,219.77,221.19,24310.0,220.02,221.19,219.77,221.19,24310.0
2025-03-04 10:45:00,220.92,221.58,220.56,221.45,12910.0,220.92,221.58,220.56,221.45,12910.0
2025-03-04 10:50:00,221.47,221.6,220.47,220.6,20642.0,221.47,221.6,220.47,220.6,20642.0
2025-03-04 10:55:00,220.58,221.14,220.25,220.97,36234.0,220.58,221.14,220.25,220.97,36234.0
2025-03-04 11:00:00,220.9,221.31,220.22,220.29,9981.0,220.9,221.31,220.22,220.29,9981.0
2025-03-04 11:05:00,220.24,220.34,219.15,219.28,6430.0,220.24,220.34,219.15,219.28,6430.0
2025-03-04 11:10:00,219.44,220.57,219.31,220.57,6928.0,219.44,220.57,219.31,220.57,6928.0
2025-03-04 11:15:00,220.53,221.12,219.83,219.83,21865.0,220.53,221.12,219.83,219.83,21865.0
2025-03-04 11:20:00,219.86,220.41,219.81,219.86,12818.0,219.86,220.41,219.81,219.86,12818.0
2025-03-04 11:25:00,219.92,220.21,219.37,219.75,29553.0,219.92,220.21,219.37,219.75,29553.0
2025-03-04 11:30:00,219.83,220.93,219.83,220.65,11700.0,219.83,220.93,219.83,220.65,11700.0
2025-03-04 11:35:00,220.48,221.13,220.4,220.93,4527.0,220.48,221.13,220.4,220.93,4527.0
2025-03-04 11:40:00,221.41,222.08,221.07,221.71,6584.0,221.41,222.08,221.07,221.71,6584.0
2025-03-04 11:45:00,221.69,222.53,221.51,222.41,7512.0,221.69,222.53,221.51,222.41,7512.0
2025-03-04 11:50:00,222.38,222.88,221.9,222.46,13020.0,222.38,222.88,221.9,222.46,13020.0
2025-03-04 11:55:00,222.47,223.51,222.47,222.78,14860.0,222.47,223.51,222.47,222.78,14860.0
2025-03-04 12:00:00,222.81,223.19,222.37,223.13,8204.0,222.81,223.19,222.37,223.13,8204.0
2025-03-04 12:05:00,223.05,223.09,222.55,222.84,9490.0,223.05,223.09,222.55,222.84,9490.0
2025-03-04 12:10:00,222.72,223.4,222.71,222.88,6599.0,222.72,223.4,222.71,222.88,6599.0
2025-03-04 12:15:00,223.04,223.56,223.04,223.31,4303.0,223.04,223.56,223.04,223.31,4303.0
2025-03-04 12:20:00,223.5,224.42,223.5,223.95,47496.0,223.5,224.42,223.5,223.95,47496.0
2025-03-04 12:25:00,223.96,225.69,223.94,224.96,46497.0,223.96,225.69,223.94,224.96,46497.0
2025-03-04 12:30:00,224.91,225.0,223.91,224.32,43178.0,224.91,225.0,223.91,224.32,43178.0
2025-03-04 12:35:00,224.44,225.49,224.34,225.21,12122.0,224.44,225.49,224.34,225.21,12122.0
2025-03-04 12:40:00,225.03,225.43,224.55,225.01,7990.0,225.03,225.43,224.55,225.01,7990.0
2025-03-04 12:45:00,224.96,225.84,224.96,225.2,15343.0,224.96,225.84,224.96,225.2,15343.0
2025-03-04 12:50:00,225.18,225.29,224.44,224.78,10959.0,225.18,225.29,224.44,224.78,10959.0
2025-03-04 12:55:00,224.79,224.81,224.33,224.64,4341.0,224.79,224.81,224.33,224.64,4341.0
2025-03-04 13:00:00,224.64,224.98,224.22,224.79,4050.0,224.64,224.98,224.22,224.79,4050.0
2025-03-04 13:05:00,224.73,225.83,224.68,225.81,5978.0,224.73,225.83,224.68,225.81,5978.0
2025-03-04 13:10:00,225.75,227.21,225.75,226.91,16260.0,225.75,227.21,225.75,226.91,16260.0
2025-03-04 13:15:00,226.89,226.89,225.54,226.24,10085.0,226.89,226.89,225.54,226.24,10085.0
2025-03-04 13:20:00,226.16,226.16,225.41,225.59,7061.0,226.16,226.16,225.41,225.59,7061.0
2025-03-04 13:25:00,225.54,225.64,225.2,225.3,5444.0,225.54,225.64,225.2,225.3,5444.0
2025-03-04 13:30:00,224.77,225.76,224.75,225.74,2756.0,224.77,225.76,224.75,225.74,2756.0
2025-03-04 13:35:00,225.68,226.11,225.63,225.9,4298.0,225.68,226.11,225.63,225.9,4298.0
2025-03-04 13:40:00,226.18,226.6,225.85,225.85,4786.0,226.18,226.6,225.85,225.85,4786.0
2025-03-04 13:45:00,226.18,226.27,225.86,226.11,1554.0,226.18,226.27,225.86,226.11,1554.0
2025-03-04 13:50:00,225.88,226.64,225.88,226.54,5545.0,225.88,226.64,225.88,226.54,5545.0
2025-03-04 13:55:00,226.5,227.12,226.47,226.69,1900.0,226.5,227.12,226.47,226.69,1900.0
2025-03-04 14:00:00,226.76,227.79,226.75,227.51,12429.0,226.76,227.79,226.75,227.51,12429.0
2025-03-04 14:05:00,227.45,228.13,227.45,227.79,19869.0,227.45,228.13,227.45,227.79,19869.0
2025-03-04 14:10:00,227.78,227.78,227.28,227.4,7268.0,227.78,227.78,227.28,227.4,7268.0
2025-03-04 14:15:00,227.31,227.86,227.28,227.67,9569.0,227.31,227.86,227.28,227.67,9569.0
2025-03-04 14:20:00,227.6,228.6,227.6,228.44,10036.0,227.6,228.6,227.6,228.44,10036.0
2025-03-04 14:25:00,228.7,228.92,228.06,228.09,7308.0,228.7,228.92,228.06,228.09,7308.0
2025-03-04 14:30:00,228.21,228.21,227.58,227.7,15618.0,228.21,228.21,227.58,227.7,15618.0
2025-03-04 14:35:00,227.78,228.19,227.61,228.13,10356.0,227.78,228.19,227.61,228.13,10356.0
2025-03-04 14:40:00,228.1,228.42,227.97,228.26,5854.0,228.1,228.42,227.97,228.26,5854.0
2025-03-04 14:45:00,228.25,228.69,228.2,228.27,3873.0,228.25,228.69,228.2,228.27,3873.0
2025-03-04 14:50:00,228.47,228.68,228.31,228.31,4536.0,228.47,228.68,228.31,228.31,4536.0
2025-03-04 14:55:00,228.3,228.85,228.3,228.81,3818.0,228.3,228.85,228.3,228.81,3818.0
2025-03-04 15:00:00,228.74,229.23,228.6,228.77,9054.0,228.74,229.23,228.6,228.77,9054.0
2025-03-04 15:05:00,228.62,229.5,228.57,229.33,8081.0,228.62,229.5,228.57,229.33,8081.0
2025-03-04 15:10:00,229.41,229.9,229.39,229.7,9687.0,229.41,229.9,229.39,229.7,9687.0
2025-03-04 15:15:00,229.66,229.85,229.13,229.83,26469.0,229.66,229.85,229.13,229.83,26469.0
2025-03-04 15:20:00,229.85,230.77,229.77,230.71,12411.0,229.85,230.77,229.77,230.71,12411.0
2025-03-04 15:25:00,230.68,230.68,229.74,229.84,18538.0,230.68,230.68,229.74,229.84,18538.0
2025-03-04 15:30:00,229.71,229.76,227.96,228.09,25193.0,229.71,229.76,227.96,228.09,25193.0
2025-03-04 15:35:00,228.23,228.39,226.99,227.03,16211.0,228.23,228.39,226.99,227.03,16211.0
2025-03-04 15:40:00,226.83,227.16,226.57,226.95,16862.0,226.83,227.16,226.57,226.95,16862.0
2025-03-04 15:45:00,227.02,227.31,225.96,225.97,38722.0,227.02,227.31,225.96,225.97,38722.0
2025-03-04 15:50:00,225.95,225.95,223.85,224.7,61259.0,225.95,225.95,223.85,224.7,61259.0
2025-03-04 15:55:00,224.73,225.39,224.73,225.1,100998.0,224.73,225.39,224.73,225.1,100998.0
2025-03-05 09:30:00,227.82,227.82,225.08,225.3,22048.0,227.82,227.82,225.08,225.3,22048.0
2025-03-05 09:35:00,225.59,226.0,224.36,225.56,21244.0,225.59,226.0,224.36,225.56,21244.0
2025-03-05 09:40:00,225.9,227.28,225.9,226.63,23023.0,225.9,227.28,225.9,226.63,23023.0
2025-03-05 09:45:00,226.6,226.6,224.93,225.35,45336.0,226.6,226.6,224.93,225.35,45336.0
2025-03-05 09:50:00,224.92,226.4,224.73,224.77,20140.0,224.92,226.4,224.73,224.77,20140.0
2025-03-05 09:55:00,225.15,225.39,224.0,224.48,32379.0,225.15,225.39,224.0,224.48,32379.0
2025-03-05 10:00:00,224.58,227.08,224.58,226.56,26295.0,224.58,227.08,224.58,226.56,26295.0
2025-03-05 10:05:00,226.55,227.43,226.19,226.68,8342.0,226.55,227.43,226.19,226.68,8342.0
2025-03-05 10:10:00,226.7,226.87,225.79,226.05,5985.0,226.7,226.87,225.79,226.05,5985.0
2025-03-05 10:15:00,225.87,225.87,224.75,225.02,13202.0,225.87,225.87,224.75,225.02,13202.0
2025-03-05 10:20:00,225.04,225.52,224.35,225.14,5456.0,225.04,225.52,224.35,225.14,5456.0
2025-03-05 10:25:00,225.06,225.64,225.03,225.33,8237.0,225.06,225.64,225.03,225.33,8237.0
2025-03-05 10:30:00,225.43,226.15,225.28,225.71,1914.0,225.43,226.15,225.28,225.71,1914.0
2025-03-05 10:35:00,225.77,226.82,225.77,226.76,5523.0,225.77,226.82,225.77,226.76,5523.0
2025-03-05 10:40:00,226.52,226.63,226.23,226.48,1896.0,226.52,226.63,226.23,226.48,1896.0
2025-03-05 10:45:00,226.37,226.84,226.04,226.04,5801.0,226.37,226.84,226.04,226.04,5801.0
2025-03-05 10:50:00,226.03,226.51,225.57,226.51,837.0,226.03,226.51,225.57,226.51,837.0
2025-03-05 10:55:00,226.52,226.74,225.84,225.84,1274.0,226.52,226.74,225.84,225.84,1274.0
2025-03-05 11:00:00,225.68,225.68,225.27,225.37,1773.0,225.68,225.68,225.27,225.37,1773.0
2025-03-05 11:05:00,225.52,225.58,224.99,224.99,10099.0,225.52,225.58,224.99,224.99,10099.0
2025-03-05 11:10:00,224.94,224.94,224.2,224.6,6083.0,224.94,224.94,224.2,224.6,6083.0
2025-03-05 11:15:00,224.67,224.67,224.2,224.2,3406.0,224.67,224.67,224.2,224.2,3406.0
2025-03-05 11:20:00,224.08,224.62,223.91,224.62,8153.0,224.08,224.62,223.91,224.62,8153.0
2025-03-05 11:25:00,224.75,224.78,224.14,224.65,6482.0,224.75,224.78,224.14,224.65,6482.0
2025-03-05 11:30:00,224.58,224.58,223.59,223.67,6622.0,224.58,224.58,223.59,223.67,6622.0
2025-03-05 11:35:00,223.71,224.34,223.47,224.03,11440.0,223.71,224.34,223.47,224.03,11440.0
2025-03-05 11:40:00,223.83,223.83,223.61,223.73,400.0,223.83,223.83,223.61,223.73,400.0
2025-03-05 11:45:00,223.58,224.1,223.49,224.1,1760.0,223.58,224.1,223.49,224.1,1760.0
2025-03-05 11:50:00,223.74,223.96,223.62,223.96,2334.0,223.74,223.96,223.62,223.96,2334.0
2025-03-05 11:55:00,224.16,225.74,224.08,225.2,10680.0,224.16,225.74,224.08,225.2,10680.0
2025-03-05 12:00:00,225.22,225.98,225.03,225.03,6657.0,225.22,225.98,225.03,225.03,6657.0
2025-03-05 12:05:00,225.14,225.6,225.06,225.6,4320.0,225.14,225.6,225.06,225.6,4320.0
2025-03-05 12:10:00,225.68,226.02,225.52,225.55,2570.0,225.68,226.02,225.52,225.55,2570.0
2025-03-05 12:15:00,225.62,226.37,225.58,225.99,6201.0,225.62,226.37,225.58,225.99,6201.0
2025-03-05 12:20:00,226.06,226.85,225.87,226.63,7257.0,226.06,226.85,225.87,226.63,7257.0
2025-03-05 12:25:00,226.41,226.7,226.25,226.65,3400.0,226.41,226.7,226.25,226.65,3400.0
2025-03-05 12:30:00,226.73,226.94,226.66,226.81,22211.0,226.73,226.94,226.66,226.81,22211.0
2025-03-05 12:35:00,226.72,227.11,226.6,227.05,4553.0,226.72,227.11,226.6,227.05,4553.0
2025-03-05 12:40:00,227.2,227.2,226.97,227.12,6096.0,227.2,227.2,226.97,227.12,6096.0
2025-03-05 12:45:00,227.11,227.13,226.3,227.13,33210.0,227.11,227.13,226.3,227.13,33210.0
2025-03-05 12:50:00,227.1,228.1,227.06,227.85,10461.0,227.1,228.1,227.06,227.85,10461.0
2025-03-05 12:55:00,227.76,228.08,227.76,227.99,2944.0,227.76,228.08,227.76,227.99,2944.0
2025-03-05 13:00:00,227.91,228.29,227.68,228.17,8417.0,227.91,228.29,227.68,228.17,8417.0
2025-03-05 13:05:00,228.07,228.19,226.71,226.71,7388.0,228.07,228.19,226.71,226.71,7388.0
2025-03-05 13:10:00,226.91,227.32,226.91,227.03,1278.0,226.91,227.32,226.91,227.03,1278.0
2025-03-05 13:15:00,226.82,227.12,226.63,227.12,1300.0,226.82,227.12,226.63,227.12,1300.0
2025-03-05 13:20:00,227.05,227.27,226.84,226.84,700.0,227.05,227.27,226.84,226.84,700.0
2025-03-05 13:25:00,226.91,227.11,226.67,226.86,2650.0,226.91,227.11,226.67,226.86,2650.0
2025-03-05 13:30:00,226.75,227.11,226.1,226.89,8154.0,226.75,227.11,226.1,226.89,8154.0
2025-03-05 13:35:00,226.8,227.07,226.61,226.65,1650.0,226.8,227.07,226.61,226.65,1650.0
2025-03-05 13:40:00,226.95,226.95,226.44,226.64,1520.0,226.95,226.95,226.44,226.64,1520.0
2025-03-05 13:45:00,226.67,227.55,226.67,227.53,2452.0,226.67,227.55,226.67,227.53,2452.0
2025-03-05 13:50:00,227.66,227.81,227.41,227.66,3501.0,227.66,227.81,227.41,227.66,3501.0
2025-03-05 13:55:00,227.66,227.97,227.66,227.89,3100.0,227.66,227.97,227.66,227.89,3100.0
2025-03-05 14:00:00,227.97,228.27,227.52,228.18,5954.0,227.97,228.27,227.52,228.18,5954.0
2025-03-05 14:05:00,228.18,229.08,228.15,229.05,15129.0,228.18,229.08,228.15,229.05,15129.0
2025-03-05 14:10:00,229.09,229.56,228.97,229.53,9074.0,229.09,229.56,228.97,229.53,9074.0
2025-03-05 14:15:00,229.44,229.77,228.81,228.85,28664.0,229.44,229.77,228.81,228.85,28664.0
2025-03-05 14:20:00,228.78,229.64,228.64,229.64,8602.0,228.78,229.64,228.64,229.64,8602.0
2025-03-05 14:25:00,229.59,229.59,228.75,228.81,12462.0,229.59,229.59,228.75,228.81,12462.0
2025-03-05 14:30:00,228.79,229.25,228.79,229.22,5052.0,228.79,229.25,228.79,229.22,5052.0
2025-03-05 14:35:00,229.3,229.3,228.36,228.7,10536.0,229.3,229.3,228.36,228.7,10536.0
2025-03-05 14:40:00,228.77,229.07,228.59,228.64,3715.0,228.77,229.07,228.59,228.64,3715.0
2025-03-05 14:45:00,228.72,229.05,228.52,229.01,3078.0,228.72,229.05,228.52,229.01,3078.0
2025-03-05 14:50:00,229.15,229.21,228.76,229.12,5487.0,229.15,229.21,228.76,229.12,5487.0
2025-03-05 14:55:00,229.13,229.6,228.98,228.98,5226.0,229.13,229.6,228.98,228.98,5226.0
2025-03-05 15:00:00,229.04,229.95,228.94,229.64,12216.0,229.04,229.95,228.94,229.64,12216.0
2025-03-05 15:05:00,229.68,230.16,229.5,230.03,4186.0,229.68,230.16,229.5,230.03,4186.0
2025-03-05 15:10:00,229.83,230.08,229.66,229.99,4034.0,229.83,230.08,229.66,229.99,4034.0
2025-03-05 15:15:00,230.12,230.12,228.68,228.9,7219.0,230.12,230.12,228.68,228.9,7219.0
2025-03-05 15:20:00,229.04,229.36,228.33,228.8,9256.0,229.04,229.36,228.33,228.8,9256.0
2025-03-05 15:25:00,228.75,229.51,228.7,229.46,3079.0,228.75,229.51,228.7,229.46,3079.0
2025-03-05 15:30:00,229.43,229.48,228.97,229.36,21267.0,229.43,229.48,228.97,229.36,21267.0
2025-03-05 15:35:00,229.45,229.67,229.04,229.67,12930.0,229.45,229.67,229.04,229.67,12930.0
2025-03-05 15:40:00,229.53,230.03,229.49,229.97,11996.0,229.53,230.03,229.49,229.97,11996.0
2025-03-05 15:45:00,229.93,229.96,229.42,229.54,12766.0,229.93,229.96,229.42,229.54,12766.0
2025-03-05 15:50:00,229.5,230.18,228.8,229.88,28785.0,229.5,230.18,228.8,229.88,28785.0
2025-03-05 15:55:00,229.88,229.89,229.27,229.4,35413.0,229.88,229.89,229.27,229.4,35413.0
2025-03-06 09:30:00,221.69,221.7,220.18,220.99,44572.0,221.69,221.7,220.18,220.99,44572.0
2025-03-06 09:35:00,220.9,222.54,220.08,222.17,28755.0,220.9,222.54,220.08,222.17,28755.0
2025-03-06 09:40:00,222.01,222.78,221.61,222.1,22841.0,222.01,222.78,221.61,222.1,22841.0
2025-03-06 09:45:00,222.04,223.4,222.04,223.4,24558.0,222.04,223.4,222.04,223.4,24558.0
2025-03-06 09:50:00,223.02,223.88,222.93,223.31,24529.0,223.02,223.88,222.93,223.31,24529.0
2025-03-06 09:55:00,223.22,223.64,222.63,223.06,11112.0,223.22,223.64,222.63,223.06,11112.0
2025-03-06 10:00:00,222.75,224.41,222.42,223.91,24661.0,222.75,224.41,222.42,223.91,24661.0
2025-03-06 10:05:00,224.0,224.83,223.9,224.52,14952.0,224.0,224.83,223.9,224.52,14952.0
2025-03-06 10:10:00,224.46,224.62,223.96,224.14,11479.0,224.46,224.62,223.96,224.14,11479.0
2025-03-06 10:15:00,224.15,225.15,224.14,224.76,14032.0,224.15,225.15,224.14,224.76,14032.0
2025-03-06 10:20:00,224.87,225.54,224.83,225.03,9506.0,224.87,225.54,224.83,225.03,9506.0
2025-03-06 10:25:00,224.97,225.41,224.37,225.32,6161.0,224.97,225.41,224.37,225.32,6161.0
2025-03-06 10:30:00,225.46,225.58,224.87,224.87,8643.0,225.46,225.58,224.87,224.87,8643.0
2025-03-06 10:35:00,224.86,225.68,224.74,225.68,5051.0,224.86,225.68,224.74,225.68,5051.0
2025-03-06 10:40:00,225.61,226.04,225.39,226.04,3458.0,225.61,226.04,225.39,226.04,3458.0
2025-03-06 10:45:00,225.91,226.02,225.17,225.17,12558.0,225.91,226.02,225.17,225.17,12558.0
2025-03-06 10:50:00,225.2,225.2,224.45,224.45,5096.0,225.2,225.2,224.45,224.45,5096.0
2025-03-06 10:55:00,224.4,224.45,223.96,224.2,5771.0,224.4,224.45,223.96,224.2,5771.0
2025-03-06 11:00:00,224.49,225.06,224.49,224.5,8159.0,224.49,225.06,224.49,224.5,8159.0
2025-03-06 11:05:00,224.6,224.98,224.17,224.9,7357.0,224.6,224.98,224.17,224.9,7357.0
2025-03-06 11:10:00,224.9,225.28,224.71,224.81,12091.0,224.9,225.28,224.71,224.81,12091.0
2025-03-06 11:15:00,224.84,224.99,224.55,224.55,4867.0,224.84,224.99,224.55,224.55,4867.0
2025-03-06 11:20:00,224.59,224.63,223.81,224.13,2548.0,224.59,224.63,223.81,224.13,2548.0
2025-03-06 11:25:00,224.08,224.3,223.12,223.93,12422.0,224.08,224.3,223.12,223.93,12422.0
2025-03-06 11:30:00,224.07,224.78,223.77,224.12,5643.0,224.07,224.78,223.77,224.12,5643.0
2025-03-06 11:35:00,224.18,224.23,222.88,222.95,12778.0,224.18,224.23,222.88,222.95,12778.0
2025-03-06 11:40:00,222.8,222.91,222.54,222.55,7681.0,222.8,222.91,222.54,222.55,7681.0
2025-03-06 11:45:00,222.8,223.02,222.47,222.61,4823.0,222.8,223.02,222.47,222.61,4823.0
2025-03-06 11:50:00,222.43,222.52,222.08,222.39,9989.0,222.43,222.52,222.08,222.39,9989.0
2025-03-06 11:55:00,222.27,222.34,221.97,221.97,3256.0,222.27,222.34,221.97,221.97,3256.0
2025-03-06 12:00:00,221.9,222.19,220.88,220.89,7403.0,221.9,222.19,220.88,220.89,7403.0
2025-03-06 12:05:00,220.77,221.55,220.55,221.55,26047.0,220.77,221.55,220.55,221.55,26047.0
2025-03-06 12:10:00,221.47,221.47,220.93,220.93,3421.0,221.47,221.47,220.93,220.93,3421.0
2025-03-06 12:15:00,220.75,221.04,220.5,220.95,11141.0,220.75,221.04,220.5,220.95,11141.0
2025-03-06 12:20:00,221.24,221.73,221.09,221.12,19714.0,221.24,221.73,221.09,221.12,19714.0
2025-03-06 12:25:00,221.0,221.04,220.3,220.6,9484.0,221.0,221.04,220.3,220.6,9484.0
2025-03-06 12:30:00,220.59,221.31,220.59,221.09,9640.0,220.59,221.31,220.59,221.09,9640.0
2025-03-06 12:35:00,220.78,220.79,220.31,220.32,2560.0,220.78,220.79,220.31,220.32,2560.0
2025-03-06 12:40:00,220.29,220.91,220.26,220.5,12245.0,220.29,220.91,220.26,220.5,12245.0
2025-03-06 12:45:00,220.56,220.56,219.37,219.37,8052.0,220.56,220.56,219.37,219.37,8052.0
2025-03-06 12:50:00,219.56,220.03,219.43,220.01,11289.0,219.56,220.03,219.43,220.01,11289.0
2025-03-06 12:55:00,219.96,220.86,219.96,220.74,14887.0,219.96,220.86,219.96,220.74,14887.0
2025-03-06 13:00:00,220.53,220.83,220.36,220.43,5529.0,220.53,220.83,220.36,220.43,5529.0
2025-03-06 13:05:00,220.49,220.69,220.46,220.5,4225.0,220.49,220.69,220.46,220.5,4225.0
2025-03-06 13:10:00,220.53,220.85,220.29,220.85,7057.0,220.53,220.85,220.29,220.85,7057.0
2025-03-06 13:15:00,220.97,221.65,220.97,221.63,6240.0,220.97,221.65,220.97,221.63,6240.0
2025-03-06 13:20:00,221.49,221.83,221.37,221.72,5697.0,221.49,221.83,221.37,221.72,5697.0
2025-03-06 13:25:00,221.76,221.76,220.99,220.99,6191.0,221.76,221.76,220.99,220.99,6191.0
2025-03-06 13:30:00,221.0,221.45,221.0,221.31,2876.0,221.0,221.45,221.0,221.31,2876.0
2025-03-06 13:35:00,221.26,221.35,220.27,220.27,5873.0,221.26,221.35,220.27,220.27,5873.0
2025-03-06 13:40:00,220.05,220.05,219.53,219.59,5971.0,220.05,220.05,219.53,219.59,5971.0
2025-03-06 13:45:00,219.57,220.35,219.57,220.11,3763.0,219.57,220.35,219.57,220.11,3763.0
2025-03-06 13:50:00,220.22,220.63,220.17,220.56,2125.0,220.22,220.63,220.17,220.56,2125.0
2025-03-06 13:55:00,220.71,220.86,220.47,220.79,2918.0,220.71,220.86,220.47,220.79,2918.0
2025-03-06 14:00:00,220.7,220.82,220.02,220.03,2973.0,220.7,220.82,220.02,220.03,2973.0
2025-03-06 14:05:00,219.98,220.39,219.94,220.29,1752.0,219.98,220.39,219.94,220.29,1752.0
2025-03-06 14:10:00,220.28,220.65,220.05,220.12,2211.0,220.28,220.65,220.05,220.12,2211.0
2025-03-06 14:15:00,220.14,220.26,219.37,219.5,6136.0,220.14,220.26,219.37,219.5,6136.0
2025-03-06 14:20:00,219.51,219.59,219.33,219.56,4657.0,219.51,219.59,219.33,219.56,4657.0
2025-03-06 14:25:00,219.5,219.6,219.1,219.42,1710.0,219.5,219.6,219.1,219.42,1710.0
2025-03-06 14:30:00,219.45,219.66,219.07,219.54,9160.0,219.45,219.66,219.07,219.54,9160.0
2025-03-06 14:35:00,219.43,219.59,219.1,219.22,3637.0,219.43,219.59,219.1,219.22,3637.0
2025-03-06 14:40:00,219.2,220.07,219.2,219.79,3752.0,219.2,220.07,219.2,219.79,3752.0
2025-03-06 14:45:00,220.0,221.56,220.0,221.34,7537.0,220.0,221.56,220.0,221.34,7537.0
2025-03-06 14:50:00,221.46,222.39,221.45,221.79,20037.0,221.46,222.39,221.45,221.79,20037.0
2025-03-06 14:55:00,221.74,221.76,219.83,219.84,13882.0,221.74,221.76,219.83,219.84,13882.0
2025-03-06 15:00:00,219.82,220.91,219.65,220.83,8076.0,219.82,220.91,219.65,220.83,8076.0
2025-03-06 15:05:00,221.05,221.5,220.76,220.87,5851.0,221.05,221.5,220.76,220.87,5851.0
2025-03-06 15:10:00,220.89,221.42,220.69,221.1,9170.0,220.89,221.42,220.69,221.1,9170.0
2025-03-06 15:15:00,221.04,221.38,220.49,220.81,5947.0,221.04,221.38,220.49,220.81,5947.0
2025-03-06 15:20:00,221.06,221.06,219.47,219.7,6785.0,221.06,221.06,219.47,219.7,6785.0
2025-03-06 15:25:00,219.72,220.67,219.59,220.65,12799.0,219.72,220.67,219.59,220.65,12799.0
2025-03-06 15:30:00,220.64,221.03,220.37,220.46,21322.0,220.64,221.03,220.37,220.46,21322.0
2025-03-06 15:35:00,220.46,221.01,220.39,220.46,18705.0,220.46,221.01,220.39,220.46,18705.0
2025-03-06 15:40:00,220.42,220.48,219.9,219.9,12313.0,220.42,220.48,219.9,219.9,12313.0
2025-03-06 15:45:00,219.94,220.07,219.58,220.07,22220.0,219.94,220.07,219.58,220.07,22220.0
2025-03-06 15:50:00,220.11,220.38,219.79,220.17,66156.0,220.11,220.38,219.79,220.17,66156.0
2025-03-06 15:55:00,220.07,220.31,219.66,219.75,49224.0,220.07,220.31,219.66,219.75,49224.0
2025-03-07 09:30:00,220.99,222.26,220.98,221.57,28745.0,220.99,222.26,220.98,221.57,28745.0
2025-03-07 09:35:00,221.54,221.9,220.04,221.73,24286.0,221.54,221.9,220.04,221.73,24286.0
2025-03-07 09:40:00,221.57,222.86,221.57,222.14,22041.0,221.57,222.86,221.57,222.14,22041.0
2025-03-07 09:45:00,222.24,223.19,222.23,222.87,25070.0,222.24,223.19,222.23,222.87,25070.0
2025-03-07 09:50:00,223.18,223.71,222.4,223.44,9708.0,223.18,223.71,222.4,223.44,9708.0
2025-03-07 09:55:00,223.39,223.69,222.37,222.45,14981.0,223.39,223.69,222.37,222.45,14981.0
2025-03-07 10:00:00,222.29,223.1,221.66,222.81,10778.0,222.29,223.1,221.66,222.81,10778.0
2025-03-07 10:05:00,222.78,223.41,222.45,222.91,10103.0,222.78,223.41,222.45,222.91,10103.0
2025-03-07 10:10:00,222.83,222.88,222.0,222.02,4491.0,222.83,222.88,222.0,222.02,4491.0
2025-03-07 10:15:00,222.09,222.1,221.23,221.73,8280.0,222.09,222.1,221.23,221.73,8280.0
2025-03-07 10:20:00,221.7,222.3,221.14,222.3,8905.0,221.7,222.3,221.14,222.3,8905.0
2025-03-07 10:25:00,221.7,221.94,221.12,221.16,9160.0,221.7,221.94,221.12,221.16,9160.0
2025-03-07 10:30:00,221.26,221.26,219.43,219.65,15989.0,221.26,221.26,219.43,219.65,15989.0
2025-03-07 10:35:00,219.64,219.64,218.98,219.21,13571.0,219.64,219.64,218.98,219.21,13571.0
2025-03-07 10:40:00,218.97,219.6,218.68,219.6,7257.0,218.97,219.6,218.68,219.6,7257.0
2025-03-07 10:45:00,219.57,221.75,219.55,221.16,19106.0,219.57,221.75,219.55,221.16,19106.0
2025-03-07 10:50:00,221.44,221.53,220.36,221.2,13019.0,221.44,221.53,220.36,221.2,13019.0
2025-03-07 10:55:00,221.25,221.31,220.57,220.96,9962.0,221.25,221.31,220.57,220.96,9962.0
2025-03-07 11:00:00,220.48,220.73,220.29,220.51,1900.0,220.48,220.73,220.29,220.51,1900.0
2025-03-07 11:05:00,220.52,220.99,220.26,220.45,3825.0,220.52,220.99,220.26,220.45,3825.0
2025-03-07 11:10:00,220.58,220.67,220.05,220.32,8150.0,220.58,220.67,220.05,220.32,8150.0
2025-03-07 11:15:00,220.34,220.34,219.38,219.46,8647.0,220.34,220.34,219.38,219.46,8647.0
2025-03-07 11:20:00,219.51,219.6,219.23,219.35,6111.0,219.51,219.6,219.23,219.35,6111.0
2025-03-07 11:25:00,219.23,219.26,218.5,218.68,10094.0,219.23,219.26,218.5,218.68,10094.0
2025-03-07 11:30:00,218.79,218.9,218.53,218.65,2800.0,218.79,218.9,218.53,218.65,2800.0
2025-03-07 11:35:00,218.59,218.61,217.84,218.03,3708.0,218.59,218.61,217.84,218.03,3708.0
2025-03-07 11:40:00,218.01,218.34,217.5,218.34,17626.0,218.01,218.34,217.5,218.34,17626.0
2025-03-07 11:45:00,218.23,218.66,217.74,217.92,7742.0,218.23,218.66,217.74,217.92,7742.0
2025-03-07 11:50:00,217.99,217.99,217.11,217.75,7656.0,217.99,217.99,217.11,217.75,7656.0
2025-03-07 11:55:00,217.77,218.1,217.56,217.98,15343.0,217.77,218.1,217.56,217.98,15343.0
2025-03-07 12:00:00,217.93,218.96,217.9,218.39,12509.0,217.93,218.96,217.9,218.39,12509.0
2025-03-07 12:05:00,218.47,218.64,217.73,217.94,4102.0,218.47,218.64,217.73,217.94,4102.0
2025-03-07 12:10:00,218.01,218.02,217.16,217.78,3853.0,218.01,218.02,217.16,217.78,3853.0
2025-03-07 12:15:00,217.84,217.92,217.09,217.37,7582.0,217.84,217.92,217.09,217.37,7582.0
2025-03-07 12:20:00,217.36,218.16,217.26,218.09,11403.0,217.36,218.16,217.26,218.09,11403.0
2025-03-07 12:25:00,218.11,218.61,218.11,218.55,12655.0,218.11,218.61,218.11,218.55,12655.0
2025-03-07 12:30:00,218.56,219.44,218.17,219.41,5914.0,218.56,219.44,218.17,219.41,5914.0
2025-03-07 12:35:00,219.46,220.23,219.41,219.85,17043.0,219.46,220.23,219.41,219.85,17043.0
2025-03-07 12:40:00,219.68,221.15,219.68,221.09,11036.0,219.68,221.15,219.68,221.09,11036.0
2025-03-07 12:45:00,221.13,221.63,220.78,220.92,7428.0,221.13,221.63,220.78,220.92,7428.0
2025-03-07 12:50:00,220.89,222.03,220.89,222.03,12126.0,220.89,222.03,220.89,222.03,12126.0
2025-03-07 12:55:00,222.03,222.04,219.55,219.91,9887.0,222.03,222.04,219.55,219.91,9887.0
2025-03-07 13:00:00,219.99,221.85,219.99,221.85,3377.0,219.99,221.85,219.99,221.85,3377.0
2025-03-07 13:05:00,221.71,222.37,221.45,221.45,18945.0,221.71,222.37,221.45,221.45,18945.0
2025-03-07 13:10:00,221.47,221.69,220.77,221.51,6920.0,221.47,221.69,220.77,221.51,6920.0
2025-03-07 13:15:00,221.5,221.57,221.28,221.38,5766.0,221.5,221.57,221.28,221.38,5766.0
2025-03-07 13:20:00,221.34,221.9,220.9,220.96,15558.0,221.34,221.9,220.9,220.96,15558.0
2025-03-07 13:25:00,220.89,221.4,220.83,220.88,5100.0,220.89,221.4,220.83,220.88,5100.0
2025-03-07 13:30:00,221.03,221.53,220.83,221.19,7282.0,221.03,221.53,220.83,221.19,7282.0
2025-03-07 13:35:00,221.14,222.29,221.11,222.26,5244.0,221.14,222.29,221.11,222.26,5244.0
2025-03-07 13:40:00,222.18,222.64,221.88,222.28,4854.0,222.18,222.64,221.88,222.28,4854.0
2025-03-07 13:45:00,222.34,222.64,222.21,222.28,7228.0,222.34,222.64,222.21,222.28,7228.0
2025-03-07 13:50:00,222.33,223.01,222.32,223.0,4491.0,222.33,223.01,222.32,223.0,4491.0
2025-03-07 13:55:00,222.9,222.98,222.61,222.87,2957.0,222.9,222.98,222.61,222.87,2957.0
2025-03-07 14:00:00,222.87,223.32,222.84,222.93,8617.0,222.87,223.32,222.84,222.93,8617.0
2025-03-07 14:05:00,222.96,223.1,222.24,222.27,5708.0,222.96,223.1,222.24,222.27,5708.0
2025-03-07 14:10:00,222.3,223.09,222.3,222.96,3200.0,222.3,223.09,222.3,222.96,3200.0
2025-03-07 14:15:00,223.0,223.54,223.0,223.54,2000.0,223.0,223.54,223.0,223.54,2000.0
2025-03-07 14:20:00,223.76,224.63,223.74,224.54,8903.0,223.76,224.63,223.74,224.54,8903.0
2025-03-07 14:25:00,224.66,224.67,224.06,224.48,32055.0,224.66,224.67,224.06,224.48,32055.0
2025-03-07 14:30:00,224.5,224.99,224.45,224.71,9801.0,224.5,224.99,224.45,224.71,9801.0
2025-03-07 14:35:00,224.76,224.96,224.28,224.71,6450.0,224.76,224.96,224.28,224.71,6450.0
2025-03-07 14:40:00,224.74,224.8,223.85,223.89,3682.0,224.74,224.8,223.85,223.89,3682.0
2025-03-07 14:45:00,223.72,223.91,223.49,223.76,9100.0,223.72,223.91,223.49,223.76,9100.0
2025-03-07 14:50:00,223.45,223.84,223.45,223.62,3600.0,223.45,223.84,223.45,223.62,3600.0
2025-03-07 14:55:00,223.72,224.0,223.61,223.66,3618.0,223.72,224.0,223.61,223.66,3618.0
2025-03-07 15:00:00,223.61,223.82,223.36,223.62,2999.0,223.61,223.82,223.36,223.62,2999.0
2025-03-07 15:05:00,223.47,224.36,223.4,224.35,4716.0,223.47,224.36,223.4,224.35,4716.0
2025-03-07 15:10:00,224.36,224.63,224.22,224.3,9204.0,224.36,224.63,224.22,224.3,9204.0
2025-03-07 15:15:00,224.24,224.74,223.83,224.69,7534.0,224.24,224.74,223.83,224.69,7534.0
2025-03-07 15:20:00,224.71,224.71,224.14,224.37,10987.0,224.71,224.71,224.14,224.37,10987.0
2025-03-07 15:25:00,224.35,224.7,224.33,224.64,9568.0,224.35,224.7,224.33,224.64,9568.0
2025-03-07 15:30:00,224.57,224.75,224.22,224.68,9753.0,224.57,224.75,224.22,224.68,9753.0
2025-03-07 15:35:00,224.75,224.75,223.5,223.58,11924.0,224.75,224.75,223.5,223.58,11924.0
2025-03-07 15:40:00,223.55,223.93,222.93,223.92,12954.0,223.55,223.93,222.93,223.92,12954.0
2025-03-07 15:45:00,223.89,224.59,223.88,224.58,6698.0,223.89,224.59,223.88,224.58,6698.0
2025-03-07 15:50:00,224.54,225.14,223.97,225.14,27552.0,224.54,225.14,223.97,225.14,27552.0
2025-03-07 15:55:00,225.16,225.72,225.03,225.06,78116.0,225.16,225.72,225.03,225.06,78116.0
2025-03-10 09:30:00,219.25,219.81,218.65,219.13,34961.0,219.25,219.81,218.65,219.13,34961.0
2025-03-10 09:35:00,219.14,220.08,219.14,219.78,12352.0,219.14,220.08,219.14,219.78,12352.0
2025-03-10 09:40:00,219.54,221.23,219.54,220.88,12604.0,219.54,221.23,219.54,220.88,12604.0
2025-03-10 09:45:00,220.95,221.14,219.61,220.07,10098.0,220.95,221.14,219.61,220.07,10098.0
2025-03-10 09:50:00,220.04,220.38,218.84,219.06,19677.0,220.04,220.38,218.84,219.06,19677.0
2025-03-10 09:55:00,219.17,219.99,219.17,219.22,19966.0,219.17,219.99,219.17,219.22,19966.0
2025-03-10 10:00:00,218.89,218.89,217.62,217.74,14954.0,218.89,218.89,217.62,217.74,14954.0
2025-03-10 10:05:00,217.89,218.18,217.55,217.7,10112.0,217.89,218.18,217.55,217.7,10112.0
2025-03-10 10:10:00,217.68,218.24,217.56,218.09,11096.0,217.68,218.24,217.56,218.09,11096.0
2025-03-10 10:15:00,218.06,218.53,217.51,217.55,11099.0,218.06,218.53,217.51,217.55,11099.0
2025-03-10 10:20:00,217.7,218.29,217.25,218.14,9041.0,217.7,218.29,217.25,218.14,9041.0
2025-03-10 10:25:00,218.13,218.13,216.89,217.08,7472.0,218.13,218.13,216.89,217.08,7472.0
2025-03-10 10:30:00,217.01,217.4,216.28,216.42,10122.0,217.01,217.4,216.28,216.42,10122.0
2025-03-10 10:35:00,216.49,217.1,216.21,216.74,10906.0,216.49,217.1,216.21,216.74,10906.0
2025-03-10 10:40:00,216.78,216.84,216.13,216.13,22569.0,216.78,216.84,216.13,216.13,22569.0
2025-03-10 10:45:00,216.1,216.49,215.69,216.16,19382.0,216.1,216.49,215.69,216.16,19382.0
2025-03-10 10:50:00,216.14,216.16,215.39,215.54,6876.0,216.14,216.16,215.39,215.54,6876.0
2025-03-10 10:55:00,215.46,215.56,214.8,215.22,9888.0,215.46,215.56,214.8,215.22,9888.0
2025-03-10 11:00:00,215.23,215.88,215.23,215.41,16694.0,215.23,215.88,215.23,215.41,16694.0
2025-03-10 11:05:00,215.44,215.95,215.37,215.69,6748.0,215.44,215.95,215.37,215.69,6748.0
2025-03-10 11:10:00,215.65,216.25,215.55,216.16,4733.0,215.65,216.25,215.55,216.16,4733.0
2025-03-10 11:15:00,215.9,216.39,215.69,215.72,46344.0,215.9,216.39,215.69,215.72,46344.0
2025-03-10 11:20:00,215.55,216.67,215.55,216.41,10643.0,215.55,216.67,215.55,216.41,10643.0
2025-03-10 11:25:00,216.41,216.77,216.37,216.69,8150.0,216.41,216.77,216.37,216.69,8150.0
2025-03-10 11:30:00,216.76,217.47,216.7,217.37,17983.0,216.76,217.47,216.7,217.37,17983.0
2025-03-10 11:35:00,217.25,217.94,217.1,217.16,9186.0,217.25,217.94,217.1,217.16,9186.0
2025-03-10 11:40:00,217.21,217.27,215.74,215.98,9090.0,217.21,217.27,215.74,215.98,9090.0
2025-03-10 11:45:00,216.07,216.83,216.02,216.83,4064.0,216.07,216.83,216.02,216.83,4064.0
2025-03-10 11:50:00,216.7,216.7,216.17,216.35,3115.0,216.7,216.7,216.17,216.35,3115.0
2025-03-10 11:55:00,216.15,216.17,215.68,215.8,7298.0,216.15,216.17,215.68,215.8,7298.0
2025-03-10 12:00:00,215.74,216.31,215.67,215.67,11168.0,215.74,216.31,215.67,215.67,11168.0
2025-03-10 12:05:00,215.65,215.86,215.61,215.79,2543.0,215.65,215.86,215.61,215.79,2543.0
2025-03-10 12:10:00,215.88,216.41,215.88,216.41,5658.0,215.88,216.41,215.88,216.41,5658.0
2025-03-10 12:15:00,216.34,216.43,215.75,215.83,3720.0,216.34,216.43,215.75,215.83,3720.0
2025-03-10 12:20:00,216.01,216.12,215.81,215.95,2763.0,216.01,216.12,215.81,215.95,2763.0
2025-03-10 12:25:00,216.06,216.39,215.89,216.04,5424.0,216.06,216.39,215.89,216.04,5424.0
2025-03-10 12:30:00,216.42,217.1,216.29,216.98,6749.0,216.42,217.1,216.29,216.98,6749.0
2025-03-10 12:35:00,216.82,216.82,215.73,215.73,2818.0,216.82,216.82,215.73,215.73,2818.0
2025-03-10 12:40:00,215.75,216.02,215.67,215.72,3020.0,215.75,216.02,215.67,215.72,3020.0
2025-03-10 12:45:00,215.81,216.07,215.65,215.78,3205.0,215.81,216.07,215.65,215.78,3205.0
2025-03-10 12:50:00,215.71,216.29,215.69,215.95,3949.0,215.71,216.29,215.69,215.95,3949.0
2025-03-10 12:55:00,216.09,216.23,215.81,215.81,1024.0,216.09,216.23,215.81,215.81,1024.0
2025-03-10 13:00:00,215.5,215.55,214.9,214.9,10356.0,215.5,215.55,214.9,214.9,10356.0
2025-03-10 13:05:00,214.87,215.12,214.64,214.76,5170.0,214.87,215.12,214.64,214.76,5170.0
2025-03-10 13:10:00,214.46,214.72,214.18,214.61,7475.0,214.46,214.72,214.18,214.61,7475.0
2025-03-10 13:15:00,214.69,215.07,214.57,214.97,4891.0,214.69,215.07,214.57,214.97,4891.0
2025-03-10 13:20:00,215.04,215.59,215.04,215.5,3681.0,215.04,215.59,215.04,215.5,3681.0
2025-03-10 13:25:00,215.43,215.43,215.04,215.1,1573.0,215.43,215.43,215.04,215.1,1573.0
2025-03-10 13:30:00,215.0,215.11,214.79,214.88,2925.0,215.0,215.11,214.79,214.88,2925.0
2025-03-10 13:35:00,214.8,214.9,214.15,214.51,3051.0,214.8,214.9,214.15,214.51,3051.0
2025-03-10 13:40:00,214.32,214.48,214.14,214.23,2540.0,214.32,214.48,214.14,214.23,2540.0
2025-03-10 13:45:00,214.36,214.44,213.65,213.82,5384.0,214.36,214.44,213.65,213.82,5384.0
2025-03-10 13:50:00,213.62,214.24,213.56,214.24,6358.0,213.62,214.24,213.56,214.24,6358.0
2025-03-10 13:55:00,214.22,214.29,213.85,214.0,3165.0,214.22,214.29,213.85,214.0,3165.0
2025-03-10 14:00:00,213.96,213.96,213.7,213.75,2504.0,213.96,213.96,213.7,213.75,2504.0
2025-03-10 14:05:00,213.77,213.87,213.36,213.85,6005.0,213.77,213.87,213.36,213.85,6005.0
2025-03-10 14:10:00,213.86,214.72,213.86,214.27,16382.0,213.86,214.72,213.86,214.27,16382.0
2025-03-10 14:15:00,214.4,214.72,213.93,213.99,5993.0,214.4,214.72,213.93,213.99,5993.0
2025-03-10 14:20:00,214.26,214.26,214.07,214.07,836.0,214.26,214.26,214.07,214.07,836.0
2025-03-10 14:25:00,214.13,214.13,213.53,213.69,6083.0,214.13,214.13,213.53,213.69,6083.0
2025-03-10 14:30:00,214.0,214.32,213.94,214.09,7717.0,214.0,214.32,213.94,214.09,7717.0
2025-03-10 14:35:00,214.06,214.06,213.54,213.69,4896.0,214.06,214.06,213.54,213.69,4896.0
2025-03-10 14:40:00,213.61,213.77,213.28,213.62,10212.0,213.61,213.77,213.28,213.62,10212.0
2025-03-10 14:45:00,213.63,213.69,213.49,213.55,7560.0,213.63,213.69,213.49,213.55,7560.0
2025-03-10 14:50:00,213.25,213.56,212.98,212.98,9435.0,213.25,213.56,212.98,212.98,9435.0
2025-03-10 14:55:00,213.03,213.03,212.29,212.35,43851.0,213.03,213.03,212.29,212.35,43851.0
2025-03-10 15:00:00,212.31,212.86,212.15,212.35,15260.0,212.31,212.86,212.15,212.35,15260.0
2025-03-10 15:05:00,212.29,212.55,211.52,211.7,21006.0,212.29,212.55,211.52,211.7,21006.0
2025-03-10 15:10:00,211.89,212.65,211.73,212.55,11569.0,211.89,212.65,211.73,212.55,11569.0
2025-03-10 15:15:00,212.55,213.52,212.5,213.51,13404.0,212.55,213.52,212.5,213.51,13404.0
2025-03-10 15:20:00,213.51,214.39,213.39,214.39,17857.0,213.51,214.39,213.39,214.39,17857.0
2025-03-10 15:25:00,214.38,214.93,213.87,213.87,19995.0,214.38,214.93,213.87,213.87,19995.0
2025-03-10 15:30:00,213.79,215.67,213.79,215.63,41216.0,213.79,215.67,213.79,215.63,41216.0
2025-03-10 15:35:00,215.51,215.76,214.51,214.99,17768.0,215.51,215.76,214.51,214.99,17768.0
2025-03-10 15:40:00,214.92,214.93,213.46,213.46,10402.0,214.92,214.93,213.46,213.46,10402.0
2025-03-10 15:45:00,213.67,214.31,213.57,213.95,27102.0,213.67,214.31,213.57,213.95,27102.0
2025-03-10 15:50:00,214.1,214.69,213.53,213.95,41718.0,214.1,214.69,213.53,213.95,41718.0
2025-03-10 15:55:00,213.97,214.82,213.65,214.65,128622.0,213.97,214.82,213.65,214.65,128622.0
2025-03-11 09:30:00,215.26,215.69,214.12,214.38,24264.0,215.26,215.69,214.12,214.38,24264.0
2025-03-11 09:35:00,214.45,216.52,214.28,216.52,21796.0,214.45,216.52,214.28,216.52,21796.0
2025-03-11 09:40:00,216.2,216.39,215.46,215.9,17940.0,216.2,216.39,215.46,215.9,17940.0
2025-03-11 09:45:00,215.6,216.94,215.32,216.94,5602.0,215.6,216.94,215.32,216.94,5602.0
2025-03-11 09:50:00,216.96,217.53,215.66,215.81,36010.0,216.96,217.53,215.66,215.81,36010.0
2025-03-11 09:55:00,215.8,216.72,215.76,216.08,10493.0,215.8,216.72,215.76,216.08,10493.0
2025-03-11 10:00:00,215.86,217.6,213.78,213.78,20883.0,215.86,217.6,213.78,213.78,20883.0
2025-03-11 10:05:00,214.38,216.51,214.38,216.35,13559.0,214.38,216.51,214.38,216.35,13559.0
2025-03-11 10:10:00,216.24,216.52,214.92,215.1,8450.0,216.24,216.52,214.92,215.1,8450.0
2025-03-11 10:15:00,215.35,215.53,214.54,215.29,10969.0,215.35,215.53,214.54,215.29,10969.0
2025-03-11 10:20:00,214.99,215.14,213.07,213.07,21201.0,214.99,215.14,213.07,213.07,21201.0
2025-03-11 10:25:00,213.19,213.19,212.01,212.11,20668.0,213.19,213.19,212.01,212.11,20668.0
2025-03-11 10:30:00,212.57,213.28,211.49,211.63,13151.0,212.57,213.28,211.49,211.63,13151.0
2025-03-11 10:35:00,211.66,212.22,210.46,210.58,15195.0,211.66,212.22,210.46,210.58,15195.0
2025-03-11 10:40:00,211.1,212.11,210.63,211.87,6707.0,211.1,212.11,210.63,211.87,6707.0
2025-03-11 10:45:00,211.93,212.31,211.32,211.44,12123.0,211.93,212.31,211.32,211.44,12123.0
2025-03-11 10:50:00,211.63,213.07,211.44,212.93,15164.0,211.63,213.07,211.44,212.93,15164.0
2025-03-11 10:55:00,212.93,212.93,211.98,212.03,9162.0,212.93,212.93,211.98,212.03,9162.0
2025-03-11 11:00:00,211.85,212.78,211.61,212.25,10453.0,211.85,212.78,211.61,212.25,10453.0
2025-03-11 11:05:00,212.14,214.15,212.14,214.15,12734.0,212.14,214.15,212.14,214.15,12734.0
2025-03-11 11:10:00,214.05,214.63,213.8,214.14,8391.0,214.05,214.63,213.8,214.14,8391.0
2025-03-11 11:15:00,214.3,214.54,214.0,214.04,4296.0,214.3,214.54,214.0,214.04,4296.0
2025-03-11 11:20:00,214.19,214.3,213.47,213.69,5361.0,214.19,214.3,213.47,213.69,5361.0
2025-03-11 11:25:00,213.92,214.45,213.75,213.75,4243.0,213.92,214.45,213.75,213.75,4243.0
2025-03-11 11:30:00,213.76,214.87,213.76,214.71,4050.0,213.76,214.87,213.76,214.71,4050.0
2025-03-11 11:35:00,214.82,214.86,214.44,214.86,4901.0,214.82,214.86,214.44,214.86,4901.0
2025-03-11 11:40:00,215.09,215.84,215.09,215.45,9014.0,215.09,215.84,215.09,215.45,9014.0
2025-03-11 11:45:00,215.33,215.36,214.5,215.16,10096.0,215.33,215.36,214.5,215.16,10096.0
2025-03-11 11:50:00,215.16,215.32,214.81,215.12,6943.0,215.16,215.32,214.81,215.12,6943.0
2025-03-11 11:55:00,215.13,215.17,214.09,214.09,4830.0,215.13,215.17,214.09,214.09,4830.0
2025-03-11 12:00:00,213.82,214.34,213.45,213.79,8764.0,213.82,214.34,213.45,213.79,8764.0
2025-03-11 12:05:00,213.76,214.02,213.11,213.11,12480.0,213.76,214.02,213.11,213.11,12480.0
2025-03-11 12:10:00,213.0,213.37,212.83,212.99,5646.0,213.0,213.37,212.83,212.99,5646.0
2025-03-11 12:15:00,213.0,213.39,212.99,213.23,8913.0,213.0,213.39,212.99,213.23,8913.0
2025-03-11 12:20:00,213.23,213.7,213.16,213.38,2872.0,213.23,213.7,213.16,213.38,2872.0
2025-03-11 12:25:00,213.5,213.91,213.5,213.65,2772.0,213.5,213.91,213.5,213.65,2772.0
2025-03-11 12:30:00,213.67,214.37,213.6,214.37,6203.0,213.67,214.37,213.6,214.37,6203.0
2025-03-11 12:35:00,214.36,214.6,213.72,213.85,5188.0,214.36,214.6,213.72,213.85,5188.0
2025-03-11 12:40:00,213.8,214.26,213.4,213.65,6927.0,213.8,214.26,213.4,213.65,6927.0
2025-03-11 12:45:00,213.69,214.0,213.69,214.0,2430.0,213.69,214.0,213.69,214.0,2430.0
2025-03-11 12:50:00,213.81,214.12,213.23,213.36,2706.0,213.81,214.12,213.23,213.36,2706.0
2025-03-11 12:55:00,213.51,213.56,212.76,213.1,4354.0,213.51,213.56,212.76,213.1,4354.0
2025-03-11 13:00:00,213.08,213.08,212.46,212.51,4471.0,213.08,213.08,212.46,212.51,4471.0
2025-03-11 13:05:00,212.73,212.97,212.45,212.86,3871.0,212.73,212.97,212.45,212.86,3871.0
2025-03-11 13:10:00,212.8,212.98,212.37,212.66,5985.0,212.8,212.98,212.37,212.66,5985.0
2025-03-11 13:15:00,212.58,213.11,212.47,212.68,3470.0,212.58,213.11,212.47,212.68,3470.0
2025-03-11 13:20:00,212.7,212.95,211.78,212.14,13668.0,212.7,212.95,211.78,212.14,13668.0
2025-03-11 13:25:00,212.21,212.24,211.69,211.86,3938.0,212.21,212.24,211.69,211.86,3938.0
2025-03-11 13:30:00,211.78,212.65,211.78,212.1,9673.0,211.78,212.65,211.78,212.1,9673.0
2025-03-11 13:35:00,212.09,212.58,211.96,212.53,6118.0,212.09,212.58,211.96,212.53,6118.0
2025-03-11 13:40:00,212.6,213.16,212.6,213.11,4806.0,212.6,213.16,212.6,213.11,4806.0
2025-03-11 13:45:00,213.26,214.28,213.26,214.25,3001.0,213.26,214.28,213.26,214.25,3001.0
2025-03-11 13:50:00,213.91,214.27,213.67,213.72,1600.0,213.91,214.27,213.67,213.72,1600.0
2025-03-11 13:55:00,213.61,213.78,212.92,213.46,12243.0,213.61,213.78,212.92,213.46,12243.0
2025-03-11 14:00:00,213.53,215.14,213.49,214.88,9175.0,213.53,215.14,213.49,214.88,9175.0
2025-03-11 14:05:00,215.03,215.4,214.55,215.03,5304.0,215.03,215.4,214.55,215.03,5304.0
2025-03-11 14:10:00,215.62,215.9,215.49,215.74,6463.0,215.62,215.9,215.49,215.74,6463.0
2025-03-11 14:15:00,215.8,215.99,215.45,215.99,5195.0,215.8,215.99,215.45,215.99,5195.0
2025-03-11 14:20:00,215.87,216.74,215.75,216.26,6743.0,215.87,216.74,215.75,216.26,6743.0
2025-03-11 14:25:00,216.21,216.64,216.15,216.31,2894.0,216.21,216.64,216.15,216.31,2894.0
2025-03-11 14:30:00,216.4,216.51,215.77,216.17,4120.0,216.4,216.51,215.77,216.17,4120.0
2025-03-11 14:35:00,216.09,216.84,215.94,216.84,4486.0,216.09,216.84,215.94,216.84,4486.0
2025-03-11 14:40:00,216.6,217.84,216.6,217.66,13024.0,216.6,217.84,216.6,217.66,13024.0
2025-03-11 14:45:00,217.75,218.08,217.53,217.96,16036.0,217.75,218.08,217.53,217.96,16036.0
2025-03-11 14:50:00,217.98,219.02,217.9,218.64,15370.0,217.98,219.02,217.9,218.64,15370.0
2025-03-11 14:55:00,218.52,218.74,218.12,218.18,12552.0,218.52,218.74,218.12,218.18,12552.0
2025-03-11 15:00:00,218.22,218.22,216.99,217.47,8165.0,218.22,218.22,216.99,217.47,8165.0
2025-03-11 15:05:00,217.59,218.38,217.35,217.83,16698.0,217.59,218.38,217.35,217.83,16698.0
2025-03-11 15:10:00,217.76,217.82,216.94,216.94,14970.0,217.76,217.82,216.94,216.94,14970.0
2025-03-11 15:15:00,216.96,216.96,216.34,216.59,11398.0,216.96,216.96,216.34,216.59,11398.0
2025-03-11 15:20:00,216.73,217.49,216.12,216.12,20801.0,216.73,217.49,216.12,216.12,20801.0
2025-03-11 15:25:00,216.3,217.09,216.3,216.85,1743.0,216.3,217.09,216.3,216.85,1743.0
2025-03-11 15:30:00,216.7,216.83,216.31,216.41,6302.0,216.7,216.83,216.31,216.41,6302.0
2025-03-11 15:35:00,216.36,216.87,216.03,216.03,6353.0,216.36,216.87,216.03,216.03,6353.0
2025-03-11 15:40:00,216.08,216.33,215.87,215.98,4356.0,216.08,216.33,215.87,215.98,4356.0
2025-03-11 15:45:00,216.26,216.67,216.02,216.67,7005.0,216.26,216.67,216.02,216.67,7005.0
2025-03-11 15:50:00,216.62,216.62,215.1,215.36,31882.0,216.62,216.62,215.1,215.36,31882.0
2025-03-11 15:55:00,215.3,215.35,214.18,214.2,55075.0,215.3,215.35,214.18,214.2,55075.0
2025-03-12 09:30:00,220.25,222.15,220.25,221.58,65872.0,220.25,222.15,220.25,221.58,65872.0
2025-03-12 09:35:00,221.67,222.64,221.44,222.63,19864.0,221.67,222.64,221.44,222.63,19864.0
2025-03-12 09:40:00,222.66,222.95,221.5,221.64,23439.0,222.66,222.95,221.5,221.64,23439.0
2025-03-12 09:45:00,221.67,222.35,220.97,221.36,17599.0,221.67,222.35,220.97,221.36,17599.0
2025-03-12 09:50:00,221.46,222.39,221.36,221.72,33611.0,221.46,222.39,221.36,221.72,33611.0
2025-03-12 09:55:00,221.4,221.67,220.44,221.64,33464.0,221.4,221.67,220.44,221.64,33464.0
2025-03-12 10:00:00,221.46,222.24,221.07,222.18,26523.0,221.46,222.24,221.07,222.18,26523.0
2025-03-12 10:05:00,222.17,222.83,222.17,222.6,18187.0,222.17,222.83,222.17,222.6,18187.0
2025-03-12 10:10:00,222.39,222.45,221.0,221.14,8083.0,222.39,222.45,221.0,221.14,8083.0
2025-03-12 10:15:00,221.13,221.13,220.23,220.96,22666.0,221.13,221.13,220.23,220.96,22666.0
2025-03-12 10:20:00,221.09,221.53,220.47,221.1,10478.0,221.09,221.53,220.47,221.1,10478.0
2025-03-12 10:25:00,220.87,221.46,220.84,220.88,6134.0,220.87,221.46,220.84,220.88,6134.0
2025-03-12 10:30:00,221.0,221.0,219.45,219.52,37082.0,221.0,221.0,219.45,219.52,37082.0
2025-03-12 10:35:00,219.36,219.94,219.36,219.47,4479.0,219.36,219.94,219.36,219.47,4479.0
2025-03-12 10:40:00,219.59,219.59,218.77,219.2,9590.0,219.59,219.59,218.77,219.2,9590.0
2025-03-12 10:45:00,219.32,219.9,219.3,219.61,4763.0,219.32,219.9,219.3,219.61,4763.0
2025-03-12 10:50:00,219.46,220.67,219.46,220.67,4301.0,219.46,220.67,219.46,220.67,4301.0
2025-03-12 10:55:00,220.4,220.4,219.27,219.27,10399.0,220.4,220.4,219.27,219.27,10399.0
2025-03-12 11:00:00,219.47,219.5,218.48,218.85,14550.0,219.47,219.5,218.48,218.85,14550.0
2025-03-12 11:05:00,219.08,219.14,218.18,218.66,12722.0,219.08,219.14,218.18,218.66,12722.0
2025-03-12 11:10:00,218.96,219.14,218.57,218.92,11357.0,218.96,219.14,218.57,218.92,11357.0
2025-03-12 11:15:00,218.94,219.79,218.71,219.67,2903.0,218.94,219.79,218.71,219.67,2903.0
2025-03-12 11:20:00,219.7,220.1,219.3,219.93,8506.0,219.7,220.1,219.3,219.93,8506.0
2025-03-12 11:25:00,219.8,220.34,219.8,220.1,1999.0,219.8,220.34,219.8,220.1,1999.0
2025-03-12 11:30:00,220.2,220.56,219.94,220.3,3611.0,220.2,220.56,219.94,220.3,3611.0
2025-03-12 11:35:00,220.29,220.96,220.29,220.88,4928.0,220.29,220.96,220.29,220.88,4928.0
2025-03-12 11:40:00,220.71,220.93,220.52,220.88,827.0,220.71,220.93,220.52,220.88,827.0
2025-03-12 11:45:00,220.78,221.31,220.73,221.2,6847.0,220.78,221.31,220.73,221.2,6847.0
2025-03-12 11:50:00,221.41,221.57,221.23,221.44,10744.0,221.41,221.57,221.23,221.44,10744.0
2025-03-12 11:55:00,221.35,221.46,220.75,221.41,2164.0,221.35,221.46,220.75,221.41,2164.0
2025-03-12 12:00:00,221.49,221.49,220.68,220.87,6200.0,221.49,221.49,220.68,220.87,6200.0
2025-03-12 12:05:00,221.04,221.76,220.95,221.76,5908.0,221.04,221.76,220.95,221.76,5908.0
2025-03-12 12:10:00,221.61,222.19,221.34,222.11,24556.0,221.61,222.19,221.34,222.11,24556.0
2025-03-12 12:15:00,222.16,222.22,221.65,221.8,3664.0,222.16,222.22,221.65,221.8,3664.0
2025-03-12 12:20:00,221.95,222.23,221.93,222.23,7105.0,221.95,222.23,221.93,222.23,7105.0
2025-03-12 12:25:00,222.16,222.16,221.61,221.83,10525.0,222.16,222.16,221.61,221.83,10525.0
2025-03-12 12:30:00,221.9,222.03,221.83,222.0,8405.0,221.9,222.03,221.83,222.0,8405.0
2025-03-12 12:35:00,222.26,222.51,222.19,222.19,2932.0,222.26,222.51,222.19,222.19,2932.0
2025-03-12 12:40:00,222.0,222.0,221.08,221.23,6489.0,222.0,222.0,221.08,221.23,6489.0
2025-03-12 12:45:00,221.32,222.42,221.27,222.42,1856.0,221.32,222.42,221.27,222.42,1856.0
2025-03-12 12:50:00,222.5,222.5,221.83,222.15,3892.0,222.5,222.5,221.83,222.15,3892.0
2025-03-12 12:55:00,222.12,222.12,221.36,221.38,5297.0,222.12,222.12,221.36,221.38,5297.0
2025-03-12 13:00:00,221.45,221.56,221.17,221.26,7665.0,221.45,221.56,221.17,221.26,7665.0
2025-03-12 13:05:00,221.27,221.7,220.94,221.7,4382.0,221.27,221.7,220.94,221.7,4382.0
2025-03-12 13:10:00,221.67,221.67,221.36,221.61,3269.0,221.67,221.67,221.36,221.61,3269.0
2025-03-12 13:15:00,221.5,221.89,221.31,221.89,2262.0,221.5,221.89,221.31,221.89,2262.0
2025-03-12 13:20:00,221.93,222.13,221.93,221.96,3213.0,221.93,222.13,221.93,221.96,3213.0
2025-03-12 13:25:00,221.99,222.15,221.77,222.08,2898.0,221.99,222.15,221.77,222.08,2898.0
2025-03-12 13:30:00,222.16,222.25,221.93,221.94,5803.0,222.16,222.25,221.93,221.94,5803.0
2025-03-12 13:35:00,222.02,222.22,221.61,221.61,4921.0,222.02,222.22,221.61,221.61,4921.0
2025-03-12 13:40:00,221.65,221.85,221.42,221.44,4545.0,221.65,221.85,221.42,221.44,4545.0
2025-03-12 13:45:00,221.25,221.59,221.1,221.1,9805.0,221.25,221.59,221.1,221.1,9805.0
2025-03-12 13:50:00,221.13,221.18,220.38,220.38,25082.0,221.13,221.18,220.38,220.38,25082.0
2025-03-12 13:55:00,220.35,220.35,219.52,219.59,4306.0,220.35,220.35,219.52,219.59,4306.0
2025-03-12 14:00:00,219.64,220.53,219.64,220.24,12885.0,219.64,220.53,219.64,220.24,12885.0
2025-03-12 14:05:00,220.21,220.26,219.64,219.64,11230.0,220.21,220.26,219.64,219.64,11230.0
2025-03-12 14:10:00,219.89,220.31,219.89,220.26,11129.0,219.89,220.31,219.89,220.26,11129.0
2025-03-12 14:15:00,220.26,220.64,220.26,220.64,9286.0,220.26,220.64,220.26,220.64,9286.0
2025-03-12 14:20:00,220.65,220.72,220.27,220.27,16696.0,220.65,220.72,220.27,220.27,16696.0
2025-03-12 14:25:00,220.67,221.19,220.52,221.19,6262.0,220.67,221.19,220.52,221.19,6262.0
2025-03-12 14:30:00,221.22,221.32,221.02,221.3,5434.0,221.22,221.32,221.02,221.3,5434.0
2025-03-12 14:35:00,221.36,221.41,221.02,221.41,6385.0,221.36,221.41,221.02,221.41,6385.0
2025-03-12 14:40:00,221.39,221.73,221.39,221.66,3365.0,221.39,221.73,221.39,221.66,3365.0
2025-03-12 14:45:00,221.65,221.89,221.58,221.77,4988.0,221.65,221.89,221.58,221.77,4988.0
2025-03-12 14:50:00,221.65,221.68,221.31,221.52,4067.0,221.65,221.68,221.31,221.52,4067.0
2025-03-12 14:55:00,221.36,221.52,221.03,221.45,4179.0,221.36,221.52,221.03,221.45,4179.0
2025-03-12 15:00:00,221.34,221.46,220.85,221.18,13247.0,221.34,221.46,220.85,221.18,13247.0
2025-03-12 15:05:00,221.15,221.31,220.88,221.31,3267.0,221.15,221.31,220.88,221.31,3267.0
2025-03-12 15:10:00,221.25,221.29,221.01,221.17,8566.0,221.25,221.29,221.01,221.17,8566.0
2025-03-12 15:15:00,221.14,221.21,220.81,221.21,4105.0,221.14,221.21,220.81,221.21,4105.0
2025-03-12 15:20:00,221.18,221.24,220.34,220.61,7499.0,221.18,221.24,220.34,220.61,7499.0
2025-03-12 15:25:00,220.63,220.87,220.53,220.63,5474.0,220.63,220.87,220.53,220.63,5474.0
2025-03-12 15:30:00,220.69,220.82,220.48,220.54,10477.0,220.69,220.82,220.48,220.54,10477.0
2025-03-12 15:35:00,220.53,220.53,219.94,220.1,10110.0,220.53,220.53,219.94,220.1,10110.0
2025-03-12 15:40:00,220.22,220.22,219.71,219.88,15569.0,220.22,220.22,219.71,219.88,15569.0
2025-03-12 15:45:00,220.0,220.29,219.97,220.25,41541.0,220.0,220.29,219.97,220.25,41541.0
2025-03-12 15:50:00,220.24,220.5,219.35,220.36,58817.0,220.24,220.5,219.35,220.36,58817.0
2025-03-12 15:55:00,220.45,220.83,220.43,220.49,43365.0,220.45,220.83,220.43,220.49,43365.0
2025-03-13 09:30:00,220.78,221.94,220.67,221.82,23994.0,220.78,221.94,220.67,221.82,23994.0
2025-03-13 09:35:00,221.96,222.78,221.34,222.53,12063.0,221.96,222.78,221.34,222.53,12063.0
2025-03-13 09:40:00,222.94,222.98,221.8,221.8,9751.0,222.94,222.98,221.8,221.8,9751.0
2025-03-13 09:45:00,221.81,222.6,221.75,222.22,16878.0,221.81,222.6,221.75,222.22,16878.0
2025-03-13 09:50:00,222.18,222.45,220.35,220.54,8670.0,222.18,222.45,220.35,220.54,8670.0
2025-03-13 09:55:00,220.58,220.79,219.49,220.02,10090.0,220.58,220.79,219.49,220.02,10090.0
2025-03-13 10:00:00,219.96,221.1,219.19,220.77,26296.0,219.96,221.1,219.19,220.77,26296.0
2025-03-13 10:05:00,221.63,221.72,221.31,221.53,3571.0,221.63,221.72,221.31,221.53,3571.0
2025-03-13 10:10:00,221.54,222.5,221.13,222.5,7272.0,221.54,222.5,221.13,222.5,7272.0
2025-03-13 10:15:00,222.37,223.21,222.36,223.19,15428.0,222.37,223.21,222.36,223.19,15428.0
2025-03-13 10:20:00,223.11,223.4,222.84,223.4,8267.0,223.11,223.4,222.84,223.4,8267.0
2025-03-13 10:25:00,223.56,223.76,222.7,222.7,9078.0,223.56,223.76,222.7,222.7,9078.0
2025-03-13 10:30:00,222.42,223.02,222.09,222.18,4261.0,222.42,223.02,222.09,222.18,4261.0
2025-03-13 10:35:00,222.32,222.36,221.57,221.57,4440.0,222.32,222.36,221.57,221.57,4440.0
2025-03-13 10:40:00,221.77,221.77,221.02,221.2,20884.0,221.77,221.77,221.02,221.2,20884.0
2025-03-13 10:45:00,221.54,221.96,220.9,220.9,19157.0,221.54,221.96,220.9,220.9,19157.0
2025-03-13 10:50:00,221.17,222.23,221.17,221.98,5396.0,221.17,222.23,221.17,221.98,5396.0
2025-03-13 10:55:00,221.58,221.65,221.22,221.38,3328.0,221.58,221.65,221.22,221.38,3328.0
2025-03-13 11:00:00,221.95,222.19,221.95,222.01,4424.0,221.95,222.19,221.95,222.01,4424.0
2025-03-13 11:05:00,222.1,222.28,220.84,220.84,5857.0,222.1,222.28,220.84,220.84,5857.0
2025-03-13 11:10:00,220.92,221.04,220.5,220.74,4520.0,220.92,221.04,220.5,220.74,4520.0
2025-03-13 11:15:00,220.74,221.08,220.59,220.99,3464.0,220.74,221.08,220.59,220.99,3464.0
2025-03-13 11:20:00,220.95,221.04,220.67,220.94,6550.0,220.95,221.04,220.67,220.94,6550.0
2025-03-13 11:25:00,221.1,221.22,220.4,220.4,4660.0,221.1,221.22,220.4,220.4,4660.0
2025-03-13 11:30:00,220.75,220.97,220.4,220.68,6543.0,220.75,220.97,220.4,220.68,6543.0
2025-03-13 11:35:00,220.56,220.56,219.52,219.73,8572.0,220.56,220.56,219.52,219.73,8572.0
2025-03-13 11:40:00,219.69,221.09,219.45,220.68,17876.0,219.69,221.09,219.45,220.68,17876.0
2025-03-13 11:45:00,220.58,220.88,220.17,220.67,5798.0,220.58,220.88,220.17,220.67,5798.0
2025-03-13 11:50:00,220.36,220.5,219.82,219.92,2944.0,220.36,220.5,219.82,219.92,2944.0
2025-03-13 11:55:00,220.0,220.11,219.66,219.83,7183.0,220.0,220.11,219.66,219.83,7183.0
2025-03-13 12:00:00,219.97,220.43,219.85,220.43,3475.0,219.97,220.43,219.85,220.43,3475.0
2025-03-13 12:05:00,220.51,220.64,219.98,220.56,2844.0,220.51,220.64,219.98,220.56,2844.0
2025-03-13 12:10:00,220.59,220.59,220.07,220.11,1500.0,220.59,220.59,220.07,220.11,1500.0
2025-03-13 12:15:00,220.12,220.28,219.91,220.28,2213.0,220.12,220.28,219.91,220.28,2213.0
2025-03-13 12:20:00,220.34,220.43,220.18,220.18,4018.0,220.34,220.43,220.18,220.18,4018.0
2025-03-13 12:25:00,220.33,220.33,219.87,220.12,5683.0,220.33,220.33,219.87,220.12,5683.0
2025-03-13 12:30:00,219.99,220.88,219.86,220.83,6074.0,219.99,220.88,219.86,220.83,6074.0
2025-03-13 12:35:00,220.65,221.35,220.59,221.3,4709.0,220.65,221.35,220.59,221.3,4709.0
2025-03-13 12:40:00,221.26,221.26,220.74,220.74,3688.0,221.26,221.26,220.74,220.74,3688.0
2025-03-13 12:45:00,220.61,220.61,219.24,219.6,10006.0,220.61,220.61,219.24,219.6,10006.0
2025-03-13 12:50:00,219.58,220.11,219.38,219.55,3221.0,219.58,220.11,219.38,219.55,3221.0
2025-03-13 12:55:00,219.59,219.62,219.38,219.58,3794.0,219.59,219.62,219.38,219.58,3794.0
2025-03-13 13:00:00,219.71,219.9,219.42,219.9,4529.0,219.71,219.9,219.42,219.9,4529.0
2025-03-13 13:05:00,219.99,219.99,219.53,219.53,2054.0,219.99,219.99,219.53,219.53,2054.0
2025-03-13 13:10:00,219.55,219.6,219.0,219.11,5461.0,219.55,219.6,219.0,219.11,5461.0
2025-03-13 13:15:00,219.05,219.05,217.99,218.06,5842.0,219.05,219.05,217.99,218.06,5842.0
2025-03-13 13:20:00,218.12,218.46,217.98,218.19,5067.0,218.12,218.46,217.98,218.19,5067.0
2025-03-13 13:25:00,218.16,218.44,218.0,218.37,4792.0,218.16,218.44,218.0,218.37,4792.0
2025-03-13 13:30:00,218.38,218.39,218.12,218.19,5860.0,218.38,218.39,218.12,218.19,5860.0
2025-03-13 13:35:00,218.21,218.26,217.87,217.92,4432.0,218.21,218.26,217.87,217.92,4432.0
2025-03-13 13:40:00,217.99,218.29,217.96,218.0,6808.0,217.99,218.29,217.96,218.0,6808.0
2025-03-13 13:45:00,218.1,218.18,217.91,218.07,7704.0,218.1,218.18,217.91,218.07,7704.0
2025-03-13 13:50:00,218.07,218.71,218.07,218.71,10039.0,218.07,218.71,218.07,218.71,10039.0
2025-03-13 13:55:00,218.68,218.7,218.16,218.21,5859.0,218.68,218.7,218.16,218.21,5859.0
2025-03-13 14:00:00,218.27,219.4,218.26,219.37,12781.0,218.27,219.4,218.26,219.37,12781.0
2025-03-13 14:05:00,219.36,219.81,219.22,219.71,2886.0,219.36,219.81,219.22,219.71,2886.0
2025-03-13 14:10:00,219.56,220.53,219.56,220.48,8402.0,219.56,220.53,219.56,220.48,8402.0
2025-03-13 14:15:00,220.34,220.34,219.91,220.27,6493.0,220.34,220.34,219.91,220.27,6493.0
2025-03-13 14:20:00,220.02,220.66,219.99,220.59,6263.0,220.02,220.66,219.99,220.59,6263.0
2025-03-13 14:25:00,220.63,220.83,220.38,220.83,5918.0,220.63,220.83,220.38,220.83,5918.0
2025-03-13 14:30:00,220.82,220.98,220.49,220.84,3069.0,220.82,220.98,220.49,220.84,3069.0
2025-03-13 14:35:00,220.59,221.19,220.59,221.11,8367.0,220.59,221.19,220.59,221.11,8367.0
2025-03-13 14:40:00,221.02,221.24,220.84,221.23,2459.0,221.02,221.24,220.84,221.23,2459.0
2025-03-13 14:45:00,221.25,221.3,221.05,221.2,9206.0,221.25,221.3,221.05,221.2,9206.0
2025-03-13 14:50:00,221.24,221.32,220.51,220.74,6184.0,221.24,221.32,220.51,220.74,6184.0
2025-03-13 14:55:00,220.85,221.28,220.78,221.11,5545.0,220.85,221.28,220.78,221.11,5545.0
2025-03-13 15:00:00,221.29,221.7,220.94,221.06,7655.0,221.29,221.7,220.94,221.06,7655.0
2025-03-13 15:05:00,220.98,221.03,220.24,220.35,4490.0,220.98,221.03,220.24,220.35,4490.0
2025-03-13 15:10:00,220.3,220.77,220.17,220.62,5748.0,220.3,220.77,220.17,220.62,5748.0
2025-03-13 15:15:00,220.64,220.71,220.38,220.67,9339.0,220.64,220.71,220.38,220.67,9339.0
2025-03-13 15:20:00,220.6,220.6,220.31,220.47,2975.0,220.6,220.6,220.31,220.47,2975.0
2025-03-13 15:25:00,220.28,220.28,219.26,219.57,10578.0,220.28,220.28,219.26,219.57,10578.0
2025-03-13 15:30:00,219.68,219.95,219.31,219.86,6763.0,219.68,219.95,219.31,219.86,6763.0
2025-03-13 15:35:00,219.83,219.83,218.8,218.8,4375.0,219.83,219.83,218.8,218.8,4375.0
2025-03-13 15:40:00,218.95,219.23,218.7,219.14,10685.0,218.95,219.23,218.7,219.14,10685.0
2025-03-13 15:45:00,218.98,219.28,218.88,219.15,6295.0,218.98,219.28,218.88,219.15,6295.0
2025-03-13 15:50:00,219.07,219.44,218.48,219.36,30038.0,219.07,219.44,218.48,219.36,30038.0
2025-03-13 15:55:00,219.27,219.56,219.15,219.48,34698.0,219.27,219.56,219.15,219.48,34698.0
2025-03-14 09:30:00,223.45,224.89,223.44,224.59,27498.0,223.45,224.89,223.44,224.59,27498.0
2025-03-14 09:35:00,224.63,225.57,224.63,225.06,13915.0,224.63,225.57,224.63,225.06,13915.0
2025-03-14 09:40:00,225.25,225.25,224.31,224.88,25117.0,225.25,225.25,224.31,224.88,25117.0
2025-03-14 09:45:00,224.95,225.01,224.41,224.94,25064.0,224.95,225.01,224.41,224.94,25064.0
2025-03-14 09:50:00,224.99,225.51,224.94,225.51,20112.0,224.99,225.51,224.94,225.51,20112.0
2025-03-14 09:55:00,225.26,225.26,224.43,224.43,2885.0,225.26,225.26,224.43,224.43,2885.0
2025-03-14 10:00:00,224.39,224.72,223.32,224.69,24445.0,224.39,224.72,223.32,224.69,24445.0
2025-03-14 10:05:00,224.51,225.2,224.1,224.1,7135.0,224.51,225.2,224.1,224.1,7135.0
2025-03-14 10:10:00,224.36,224.36,223.65,223.8,6133.0,224.36,224.36,223.65,223.8,6133.0
2025-03-14 10:15:00,223.77,224.07,223.76,223.92,2703.0,223.77,224.07,223.76,223.92,2703.0
2025-03-14 10:20:00,223.74,224.7,223.42,224.7,2985.0,223.74,224.7,223.42,224.7,2985.0
2025-03-14 10:25:00,224.41,224.41,224.0,224.1,1800.0,224.41,224.41,224.0,224.1,1800.0
2025-03-14 10:30:00,224.05,224.27,224.0,224.02,3945.0,224.05,224.27,224.0,224.02,3945.0
2025-03-14 10:35:00,224.1,224.81,223.73,224.81,6372.0,224.1,224.81,223.73,224.81,6372.0
2025-03-14 10:40:00,224.83,224.86,224.28,224.55,6588.0,224.83,224.86,224.28,224.55,6588.0
2025-03-14 10:45:00,224.86,225.06,224.58,224.58,3478.0,224.86,225.06,224.58,224.58,3478.0
2025-03-14 10:50:00,224.82,224.82,224.52,224.66,8622.0,224.82,224.82,224.52,224.66,8622.0
2025-03-14 10:55:00,224.59,225.23,224.39,225.23,11685.0,224.59,225.23,224.39,225.23,11685.0
2025-03-14 11:00:00,225.62,225.79,225.23,225.76,12361.0,225.62,225.79,225.23,225.76,12361.0
2025-03-14 11:05:00,225.77,225.85,225.29,225.36,6071.0,225.77,225.85,225.29,225.36,6071.0
2025-03-14 11:10:00,225.63,225.64,225.2,225.52,2448.0,225.63,225.64,225.2,225.52,2448.0
2025-03-14 11:15:00,225.62,225.89,225.56,225.79,4708.0,225.62,225.89,225.56,225.79,4708.0
2025-03-14 11:20:00,225.86,226.19,225.84,226.07,12667.0,225.86,226.19,225.84,226.07,12667.0
2025-03-14 11:25:00,226.1,226.11,225.8,226.03,3554.0,226.1,226.11,225.8,226.03,3554.0
2025-03-14 11:30:00,226.14,226.2,226.04,226.09,1900.0,226.14,226.2,226.04,226.09,1900.0
2025-03-14 11:35:00,226.15,226.36,226.09,226.36,3028.0,226.15,226.36,226.09,226.36,3028.0
2025-03-14 11:40:00,226.33,226.7,226.28,226.67,8220.0,226.33,226.7,226.28,226.67,8220.0
2025-03-14 11:45:00,226.56,226.56,226.04,226.25,11232.0,226.56,226.56,226.04,226.25,11232.0
2025-03-14 11:50:00,226.19,226.19,225.89,226.12,5964.0,226.19,226.19,225.89,226.12,5964.0
2025-03-14 11:55:00,226.19,226.24,225.87,225.93,6474.0,226.19,226.24,225.87,225.93,6474.0
2025-03-14 12:00:00,225.94,226.22,225.93,225.93,5544.0,225.94,226.22,225.93,225.93,5544.0
2025-03-14 12:05:00,225.9,225.93,225.64,225.64,5710.0,225.9,225.93,225.64,225.64,5710.0
2025-03-14 12:10:00,225.69,225.72,225.28,225.54,6777.0,225.69,225.72,225.28,225.54,6777.0
2025-03-14 12:15:00,225.48,225.65,225.32,225.6,13312.0,225.48,225.65,225.32,225.6,13312.0
2025-03-14 12:20:00,225.51,225.85,225.51,225.81,9162.0,225.51,225.85,225.51,225.81,9162.0
2025-03-14 12:25:00,225.85,225.86,225.31,225.31,4275.0,225.85,225.86,225.31,225.31,4275.0
2025-03-14 12:30:00,225.31,225.77,225.31,225.71,10523.0,225.31,225.77,225.31,225.71,10523.0
2025-03-14 12:35:00,225.8,226.36,225.8,226.23,1400.0,225.8,226.36,225.8,226.23,1400.0
2025-03-14 12:40:00,226.25,226.52,226.23,226.52,1731.0,226.25,226.52,226.23,226.52,1731.0
2025-03-14 12:45:00,226.44,226.59,226.39,226.59,2483.0,226.44,226.59,226.39,226.59,2483.0
2025-03-14 12:50:00,226.57,226.94,226.54,226.76,2767.0,226.57,226.94,226.54,226.76,2767.0
2025-03-14 12:55:00,226.8,226.83,226.54,226.58,1697.0,226.8,226.83,226.54,226.58,1697.0
2025-03-14 13:00:00,226.51,226.78,226.01,226.28,5757.0,226.51,226.78,226.01,226.28,5757.0
2025-03-14 13:05:00,226.37,226.5,226.31,226.38,7818.0,226.37,226.5,226.31,226.38,7818.0
2025-03-14 13:10:00,226.43,226.43,226.08,226.08,1310.0,226.43,226.43,226.08,226.08,1310.0
2025-03-14 13:15:00,226.25,226.35,225.96,225.96,3571.0,226.25,226.35,225.96,225.96,3571.0
2025-03-14 13:20:00,226.08,226.2,225.8,225.8,1100.0,226.08,226.2,225.8,225.8,1100.0
2025-03-14 13:25:00,225.86,225.95,225.62,225.82,2620.0,225.86,225.95,225.62,225.82,2620.0
2025-03-14 13:30:00,225.83,226.02,225.69,225.71,1924.0,225.83,226.02,225.69,225.71,1924.0
2025-03-14 13:35:00,225.79,225.91,225.48,225.48,2800.0,225.79,225.91,225.48,225.48,2800.0
2025-03-14 13:40:00,225.82,225.88,225.56,225.56,1796.0,225.82,225.88,225.56,225.56,1796.0
2025-03-14 13:45:00,225.56,225.68,225.49,225.49,1066.0,225.56,225.68,225.49,225.49,1066.0
2025-03-14 13:50:00,225.55,225.96,225.48,225.9,1746.0,225.55,225.96,225.48,225.9,1746.0
2025-03-14 13:55:00,225.89,225.89,225.38,225.38,3767.0,225.89,225.89,225.38,225.38,3767.0
2025-03-14 14:00:00,225.4,225.73,225.4,225.73,2300.0,225.4,225.73,225.4,225.73,2300.0
2025-03-14 14:05:00,225.73,225.87,225.68,225.87,952.0,225.73,225.87,225.68,225.87,952.0
2025-03-14 14:10:00,225.61,225.73,225.41,225.41,3190.0,225.61,225.73,225.41,225.41,3190.0
2025-03-14 14:15:00,225.43,225.63,225.33,225.45,1070.0,225.43,225.63,225.33,225.45,1070.0
2025-03-14 14:20:00,225.41,225.55,225.29,225.29,1267.0,225.41,225.55,225.29,225.29,1267.0
2025-03-14 14:25:00,225.44,225.62,225.43,225.49,1100.0,225.44,225.62,225.43,225.49,1100.0
2025-03-14 14:30:00,225.86,225.91,225.83,225.84,1550.0,225.86,225.91,225.83,225.84,1550.0
2025-03-14 14:35:00,225.84,226.06,225.63,226.06,3548.0,225.84,226.06,225.63,226.06,3548.0
2025-03-14 14:40:00,226.03,226.03,225.74,225.89,8041.0,226.03,226.03,225.74,225.89,8041.0
2025-03-14 14:45:00,225.92,226.07,225.92,226.04,1525.0,225.92,226.07,225.92,226.04,1525.0
2025-03-14 14:50:00,225.99,225.99,225.77,225.85,2094.0,225.99,225.99,225.77,225.85,2094.0
2025-03-14 14:55:00,225.8,225.87,225.44,225.76,6437.0,225.8,225.87,225.44,225.76,6437.0
2025-03-14 15:00:00,225.76,225.94,225.68,225.94,2879.0,225.76,225.94,225.68,225.94,2879.0
2025-03-14 15:05:00,225.97,226.24,225.97,226.2,2321.0,225.97,226.24,225.97,226.2,2321.0
2025-03-14 15:10:00,226.17,226.45,226.08,226.36,2215.0,226.17,226.45,226.08,226.36,2215.0
2025-03-14 15:15:00,226.35,226.35,226.09,226.17,2226.0,226.35,226.35,226.09,226.17,2226.0
2025-03-14 15:20:00,226.17,226.28,225.94,226.16,3456.0,226.17,226.28,225.94,226.16,3456.0
2025-03-14 15:25:00,226.21,226.21,225.84,225.84,1867.0,226.21,226.21,225.84,225.84,1867.0
2025-03-14 15:30:00,225.86,226.03,225.86,225.92,12235.0,225.86,226.03,225.86,225.92,12235.0
2025-03-14 15:35:00,225.93,226.01,225.67,225.71,7088.0,225.93,226.01,225.67,225.71,7088.0
2025-03-14 15:40:00,225.64,225.8,225.55,225.72,5376.0,225.64,225.8,225.55,225.72,5376.0
2025-03-14 15:45:00,225.66,226.01,225.62,225.98,9249.0,225.66,226.01,225.62,225.98,9249.0
2025-03-14 15:50:00,225.98,226.58,225.62,226.54,45161.0,225.98,226.58,225.62,226.54,45161.0
2025-03-14 15:55:00,226.54,226.88,226.54,226.55,37403.0,226.54,226.88,226.54,226.55,37403.0
2025-03-17 09:30:00,226.12,228.71,226.12,228.71,15502.0,226.12,228.71,226.12,228.71,15502.0
2025-03-17 09:35:00,228.81,229.35,228.38,228.65,21493.0,228.81,229.35,228.38,228.65,21493.0
2025-03-17 09:40:00,228.6,229.08,228.24,228.31,7790.0,228.6,229.08,228.24,228.31,7790.0
2025-03-17 09:45:00,228.51,228.85,227.7,227.83,21729.0,228.51,228.85,227.7,227.83,21729.0
2025-03-17 09:50:00,227.73,228.69,227.45,228.39,5826.0,227.73,228.69,227.45,228.39,5826.0
2025-03-17 09:55:00,228.63,228.73,228.08,228.08,1300.0,228.63,228.73,228.08,228.08,1300.0
2025-03-17 10:00:00,228.05,228.38,227.84,227.98,1933.0,228.05,228.38,227.84,227.98,1933.0
2025-03-17 10:05:00,227.99,228.6,227.91,228.29,4435.0,227.99,228.6,227.91,228.29,4435.0
2025-03-17 10:10:00,228.41,228.82,227.95,228.82,18729.0,228.41,228.82,227.95,228.82,18729.0
2025-03-17 10:15:00,228.51,228.6,228.26,228.43,2416.0,228.51,228.6,228.26,228.43,2416.0
2025-03-17 10:20:00,228.53,228.67,228.29,228.29,4300.0,228.53,228.67,228.29,228.29,4300.0
2025-03-17 10:25:00,228.66,228.66,227.28,227.28,5770.0,228.66,228.66,227.28,227.28,5770.0
2025-03-17 10:30:00,227.28,227.51,227.05,227.25,11951.0,227.28,227.51,227.05,227.25,11951.0
2025-03-17 10:35:00,227.32,227.72,226.67,227.72,5772.0,227.32,227.72,226.67,227.72,5772.0
2025-03-17 10:40:00,227.67,227.99,227.44,227.95,4737.0,227.67,227.99,227.44,227.95,4737.0
2025-03-17 10:45:00,227.76,228.05,227.63,227.97,2598.0,227.76,228.05,227.63,227.97,2598.0
2025-03-17 10:50:00,227.77,227.8,227.45,227.52,2125.0,227.77,227.8,227.45,227.52,2125.0
2025-03-17 10:55:00,227.08,227.22,226.97,227.09,5410.0,227.08,227.22,226.97,227.09,5410.0
2025-03-17 11:00:00,227.17,227.4,226.7,226.8,19361.0,227.17,227.4,226.7,226.8,19361.0
2025-03-17 11:05:00,226.91,226.91,226.54,226.8,4752.0,226.91,226.91,226.54,226.8,4752.0
2025-03-17 11:10:00,227.06,227.33,226.96,227.26,2573.0,227.06,227.33,226.96,227.26,2573.0
2025-03-17 11:15:00,227.2,227.69,227.2,227.68,2555.0,227.2,227.69,227.2,227.68,2555.0
2025-03-17 11:20:00,227.9,228.0,227.66,227.7,8211.0,227.9,228.0,227.66,227.7,8211.0
2025-03-17 11:25:00,227.63,227.74,227.23,227.27,7854.0,227.63,227.74,227.23,227.27,7854.0
2025-03-17 11:30:00,227.37,227.37,226.75,226.95,1494.0,227.37,227.37,226.75,226.95,1494.0
2025-03-17 11:35:00,226.95,227.36,226.89,226.98,5160.0,226.95,227.36,226.89,226.98,5160.0
2025-03-17 11:40:00,226.99,227.22,226.91,227.09,4545.0,226.99,227.22,226.91,227.09,4545.0
2025-03-17 11:45:00,227.33,227.71,227.33,227.69,3573.0,227.33,227.71,227.33,227.69,3573.0
2025-03-17 11:50:00,227.68,227.82,227.68,227.82,505.0,227.68,227.82,227.68,227.82,505.0
2025-03-17 11:55:00,227.76,227.84,227.6,227.6,600.0,227.76,227.84,227.6,227.6,600.0
2025-03-17 12:00:00,227.58,227.76,227.46,227.76,899.0,227.58,227.76,227.46,227.76,899.0
2025-03-17 12:05:00,227.86,228.21,227.86,228.19,963.0,227.86,228.21,227.86,228.19,963.0
2025-03-17 12:10:00,228.15,228.25,228.01,228.08,1225.0,228.15,228.25,228.01,228.08,1225.0
2025-03-17 12:15:00,228.09,228.09,227.67,227.67,800.0,228.09,228.09,227.67,227.67,800.0
2025-03-17 12:20:00,227.61,227.61,227.09,227.09,3232.0,227.61,227.61,227.09,227.09,3232.0
2025-03-17 12:25:00,226.93,226.93,226.85,226.85,400.0,226.93,226.93,226.85,226.85,400.0
2025-03-17 12:30:00,226.8,227.1,226.73,226.75,3375.0,226.8,227.1,226.73,226.75,3375.0
2025-03-17 12:35:00,227.2,227.23,226.97,227.05,3000.0,227.2,227.23,226.97,227.05,3000.0
2025-03-17 12:40:00,226.88,226.88,226.58,226.71,2402.0,226.88,226.88,226.58,226.71,2402.0
2025-03-17 12:45:00,226.71,227.04,226.52,227.02,5484.0,226.71,227.04,226.52,227.02,5484.0
2025-03-17 12:50:00,227.07,227.3,226.83,227.3,1400.0,227.07,227.3,226.83,227.3,1400.0
2025-03-17 12:55:00,227.0,227.14,227.0,227.13,600.0,227.0,227.14,227.0,227.13,600.0
2025-03-17 13:00:00,227.18,227.18,226.96,227.03,3181.0,227.18,227.18,226.96,227.03,3181.0
2025-03-17 13:05:00,227.07,227.49,227.07,227.34,4639.0,227.07,227.49,227.07,227.34,4639.0
2025-03-17 13:10:00,227.46,227.51,227.44,227.44,475.0,227.46,227.51,227.44,227.44,475.0
2025-03-17 13:15:00,227.41,227.41,227.41,227.41,100.0,227.41,227.41,227.41,227.41,100.0
2025-03-17 13:20:00,227.35,227.35,227.35,227.35,100.0,227.35,227.35,227.35,227.35,100.0
2025-03-17 13:25:00,228.09,228.18,227.94,227.99,1773.0,228.09,228.18,227.94,227.99,1773.0
2025-03-17 13:30:00,227.95,228.22,227.89,228.2,2173.0,227.95,228.22,227.89,228.2,2173.0
2025-03-17 13:35:00,228.26,228.6,228.17,228.5,908.0,228.26,228.6,228.17,228.5,908.0
2025-03-17 13:40:00,228.73,228.84,228.73,228.76,401.0,228.73,228.84,228.73,228.76,401.0
2025-03-17 13:45:00,228.71,228.71,228.55,228.63,1300.0,228.71,228.71,228.55,228.63,1300.0
2025-03-17 13:50:00,228.82,228.85,228.78,228.78,400.0,228.82,228.85,228.78,228.78,400.0
2025-03-17 13:55:00,228.84,228.84,228.62,228.62,2668.0,228.84,228.84,228.62,228.62,2668.0
2025-03-17 14:00:00,228.68,229.08,228.56,228.56,6443.0,228.68,229.08,228.56,228.56,6443.0
2025-03-17 14:05:00,228.54,229.01,228.52,229.01,13069.0,228.54,229.01,228.52,229.01,13069.0
2025-03-17 14:10:00,228.82,229.45,228.82,229.45,7025.0,228.82,229.45,228.82,229.45,7025.0
2025-03-17 14:15:00,229.47,229.62,229.39,229.62,1743.0,229.47,229.62,229.39,229.62,1743.0
2025-03-17 14:20:00,229.74,229.79,229.43,229.74,3598.0,229.74,229.79,229.43,229.74,3598.0
2025-03-17 14:25:00,229.8,230.08,229.79,230.03,7557.0,229.8,230.08,229.79,230.03,7557.0
2025-03-17 14:30:00,229.96,230.38,229.93,230.36,7511.0,229.96,230.38,229.93,230.36,7511.0
2025-03-17 14:35:00,230.36,230.51,230.12,230.4,7486.0,230.36,230.51,230.12,230.4,7486.0
2025-03-17 14:40:00,230.23,230.56,230.23,230.54,5361.0,230.23,230.56,230.23,230.54,5361.0
2025-03-17 14:45:00,230.47,230.98,230.41,230.87,12507.0,230.47,230.98,230.41,230.87,12507.0
2025-03-17 14:50:00,230.88,231.0,230.74,230.8,6176.0,230.88,231.0,230.74,230.8,6176.0
2025-03-17 14:55:00,230.78,230.91,230.5,230.5,4728.0,230.78,230.91,230.5,230.5,4728.0
2025-03-17 15:00:00,230.55,230.63,230.14,230.27,13865.0,230.55,230.63,230.14,230.27,13865.0
2025-03-17 15:05:00,230.36,230.62,230.33,230.45,29646.0,230.36,230.62,230.33,230.45,29646.0
2025-03-17 15:10:00,230.36,230.58,230.26,230.47,8738.0,230.36,230.58,230.26,230.47,8738.0
2025-03-17 15:15:00,230.4,230.4,230.15,230.24,2255.0,230.4,230.4,230.15,230.24,2255.0
2025-03-17 15:20:00,230.22,230.35,230.17,230.17,3100.0,230.22,230.35,230.17,230.17,3100.0
2025-03-17 15:25:00,230.19,230.28,229.98,230.24,5420.0,230.19,230.28,229.98,230.24,5420.0
2025-03-17 15:30:00,230.06,230.31,229.81,229.81,2400.0,230.06,230.31,229.81,229.81,2400.0
2025-03-17 15:35:00,229.77,230.07,229.77,229.91,3290.0,229.77,230.07,229.77,229.91,3290.0
2025-03-17 15:40:00,229.99,230.12,229.77,229.93,5699.0,229.99,230.12,229.77,229.93,5699.0
2025-03-17 15:45:00,229.92,229.99,229.72,229.85,11655.0,229.92,229.99,229.72,229.85,11655.0
2025-03-17 15:50:00,229.81,229.95,229.4,229.68,37903.0,229.81,229.95,229.4,229.68,37903.0
2025-03-17 15:55:00,229.55,229.59,228.94,228.97,55195.0,229.55,229.59,228.94,228.97,55195.0
2025-03-18 09:30:00,226.81,227.19,226.26,226.45,17882.0,226.81,227.19,226.26,226.45,17882.0
2025-03-18 09:35:00,226.35,226.35,225.16,225.91,26222.0,226.35,226.35,225.16,225.91,26222.0
2025-03-18 09:40:00,225.8,226.52,225.55,225.65,19928.0,225.8,226.52,225.55,225.65,19928.0
2025-03-18 09:45:00,225.34,225.94,225.33,225.69,18716.0,225.34,225.94,225.33,225.69,18716.0
2025-03-18 09:50:00,225.64,225.7,224.68,225.23,15354.0,225.64,225.7,224.68,225.23,15354.0
2025-03-18 09:55:00,225.28,225.28,224.16,224.48,9406.0,225.28,225.28,224.16,224.48,9406.0
2025-03-18 10:00:00,224.36,225.01,223.99,224.99,3781.0,224.36,225.01,223.99,224.99,3781.0
2025-03-18 10:05:00,225.14,225.37,224.74,225.37,7912.0,225.14,225.37,224.74,225.37,7912.0
2025-03-18 10:10:00,225.06,225.32,224.5,224.53,12792.0,225.06,225.32,224.5,224.53,12792.0
2025-03-18 10:15:00,224.71,224.95,224.58,224.62,3465.0,224.71,224.95,224.58,224.62,3465.0
2025-03-18 10:20:00,224.74,225.58,224.73,225.38,9618.0,224.74,225.58,224.73,225.38,9618.0
2025-03-18 10:25:00,225.6,225.91,225.25,225.82,7388.0,225.6,225.91,225.25,225.82,7388.0
2025-03-18 10:30:00,225.68,226.17,225.49,226.17,7136.0,225.68,226.17,225.49,226.17,7136.0
2025-03-18 10:35:00,225.93,226.25,225.81,226.25,3351.0,225.93,226.25,225.81,226.25,3351.0
2025-03-18 10:40:00,226.28,226.33,225.73,225.73,2347.0,226.28,226.33,225.73,225.73,2347.0
2025-03-18 10:45:00,225.4,225.4,225.26,225.26,1400.0,225.4,225.4,225.26,225.26,1400.0
2025-03-18 10:50:00,225.23,225.67,225.23,225.62,2874.0,225.23,225.67,225.23,225.62,2874.0
2025-03-18 10:55:00,225.96,226.07,225.31,225.67,5659.0,225.96,226.07,225.31,225.67,5659.0
2025-03-18 11:00:00,225.51,225.51,224.49,224.75,14501.0,225.51,225.51,224.49,224.75,14501.0
2025-03-18 11:05:00,224.81,224.82,224.41,224.63,11260.0,224.81,224.82,224.41,224.63,11260.0
2025-03-18 11:10:00,224.62,225.29,224.54,225.22,7371.0,224.62,225.29,224.54,225.22,7371.0
2025-03-18 11:15:00,225.19,225.53,225.18,225.52,3739.0,225.19,225.53,225.18,225.52,3739.0
2025-03-18 11:20:00,225.4,225.42,225.22,225.32,1148.0,225.4,225.42,225.22,225.32,1148.0
2025-03-18 11:25:00,225.47,225.58,225.2,225.2,1925.0,225.47,225.58,225.2,225.2,1925.0
2025-03-18 11:30:00,225.13,225.39,225.12,225.22,1348.0,225.13,225.39,225.12,225.22,1348.0
2025-03-18 11:35:00,225.23,225.29,225.19,225.25,810.0,225.23,225.29,225.19,225.25,810.0
2025-03-18 11:40:00,225.25,225.25,224.94,225.1,4100.0,225.25,225.25,224.94,225.1,4100.0
2025-03-18 11:45:00,225.13,225.34,224.9,224.92,13753.0,225.13,225.34,224.9,224.92,13753.0
2025-03-18 11:50:00,224.87,224.87,224.71,224.73,3407.0,224.87,224.87,224.71,224.73,3407.0
2025-03-18 11:55:00,224.7,224.71,224.43,224.63,5061.0,224.7,224.71,224.43,224.63,5061.0
2025-03-18 12:00:00,224.66,225.19,224.63,225.11,3488.0,224.66,225.19,224.63,225.11,3488.0
2025-03-18 12:05:00,225.24,225.26,225.19,225.21,1713.0,225.24,225.26,225.19,225.21,1713.0
2025-03-18 12:10:00,225.37,225.89,225.37,225.89,4208.0,225.37,225.89,225.37,225.89,4208.0
2025-03-18 12:15:00,225.89,226.01,225.64,225.64,11475.0,225.89,226.01,225.64,225.64,11475.0
2025-03-18 12:20:00,225.83,225.83,225.81,225.81,400.0,225.83,225.83,225.81,225.81,400.0
2025-03-18 12:25:00,225.91,226.17,225.91,226.03,3518.0,225.91,226.17,225.91,226.03,3518.0
2025-03-18 12:30:00,226.2,226.31,226.07,226.17,1946.0,226.2,226.31,226.07,226.17,1946.0
2025-03-18 12:35:00,226.52,226.78,226.4,226.4,2800.0,226.52,226.78,226.4,226.4,2800.0
2025-03-18 12:40:00,226.53,226.62,225.92,225.95,5448.0,226.53,226.62,225.92,225.95,5448.0
2025-03-18 12:45:00,225.91,226.1,225.91,226.01,1800.0,225.91,226.1,225.91,226.01,1800.0
2025-03-18 12:50:00,225.96,225.96,225.74,225.96,1800.0,225.96,225.96,225.74,225.96,1800.0
2025-03-18 12:55:00,226.35,227.42,226.35,227.16,3780.0,226.35,227.42,226.35,227.16,3780.0
2025-03-18 13:00:00,227.04,227.52,226.97,227.41,10221.0,227.04,227.52,226.97,227.41,10221.0
2025-03-18 13:05:00,227.35,227.35,226.78,226.82,3451.0,227.35,227.35,226.78,226.82,3451.0
2025-03-18 13:10:00,226.97,227.77,226.8,227.71,5050.0,226.97,227.77,226.8,227.71,5050.0
2025-03-18 13:15:00,227.7,227.7,226.1,226.69,13000.0,227.7,227.7,226.1,226.69,13000.0
2025-03-18 13:20:00,226.65,226.81,226.38,226.44,2583.0,226.65,226.81,226.38,226.44,2583.0
2025-03-18 13:25:00,226.68,226.83,226.05,226.05,1900.0,226.68,226.83,226.05,226.05,1900.0
2025-03-18 13:30:00,226.15,226.17,225.72,225.72,3091.0,226.15,226.17,225.72,225.72,3091.0
2025-03-18 13:35:00,226.34,226.73,226.26,226.71,3982.0,226.34,226.73,226.26,226.71,3982.0
2025-03-18 13:40:00,226.76,226.76,226.07,226.14,2594.0,226.76,226.76,226.07,226.14,2594.0
2025-03-18 13:45:00,226.4,226.4,226.31,226.31,1430.0,226.4,226.4,226.31,226.31,1430.0
2025-03-18 13:50:00,226.27,226.62,226.27,226.6,918.0,226.27,226.62,226.27,226.6,918.0
2025-03-18 13:55:00,226.5,226.5,225.92,226.29,2700.0,226.5,226.5,225.92,226.29,2700.0
2025-03-18 14:00:00,226.23,226.23,225.44,225.44,5389.0,226.23,226.23,225.44,225.44,5389.0
2025-03-18 14:05:00,225.55,225.66,225.37,225.58,1371.0,225.55,225.66,225.37,225.58,1371.0
2025-03-18 14:10:00,225.56,225.56,225.16,225.18,857.0,225.56,225.56,225.16,225.18,857.0
2025-03-18 14:15:00,225.17,225.3,225.17,225.3,722.0,225.17,225.3,225.17,225.3,722.0
2025-03-18 14:20:00,225.45,226.1,225.44,226.04,2099.0,225.45,226.1,225.44,226.04,2099.0
2025-03-18 14:25:00,226.04,226.23,225.77,225.77,2450.0,226.04,226.23,225.77,225.77,2450.0
2025-03-18 14:30:00,226.21,226.27,225.77,225.89,2740.0,226.21,226.27,225.77,225.89,2740.0
2025-03-18 14:35:00,225.94,226.3,225.94,226.3,1563.0,225.94,226.3,225.94,226.3,1563.0
2025-03-18 14:40:00,226.13,226.18,225.98,225.99,500.0,226.13,226.18,225.98,225.99,500.0
2025-03-18 14:45:00,225.99,226.75,225.99,226.69,5885.0,225.99,226.75,225.99,226.69,5885.0
2025-03-18 14:50:00,226.79,227.2,226.64,226.84,15718.0,226.79,227.2,226.64,226.84,15718.0
2025-03-18 14:55:00,226.86,227.0,226.44,226.51,16990.0,226.86,227.0,226.44,226.51,16990.0
2025-03-18 15:00:00,226.47,226.7,226.41,226.67,3600.0,226.47,226.7,226.41,226.67,3600.0
2025-03-18 15:05:00,226.74,226.74,226.16,226.32,2599.0,226.74,226.74,226.16,226.32,2599.0
2025-03-18 15:10:00,226.16,226.28,225.9,226.14,4170.0,226.16,226.28,225.9,226.14,4170.0
2025-03-18 15:15:00,225.99,226.3,225.99,226.25,1718.0,225.99,226.3,225.99,226.25,1718.0
2025-03-18 15:20:00,226.3,226.39,225.87,225.88,1400.0,226.3,226.39,225.87,225.88,1400.0
2025-03-18 15:25:00,225.99,225.99,225.48,225.64,4845.0,225.99,225.99,225.48,225.64,4845.0
2025-03-18 15:30:00,225.61,225.75,225.57,225.7,3670.0,225.61,225.75,225.57,225.7,3670.0
2025-03-18 15:35:00,225.66,225.66,225.07,225.08,10640.0,225.66,225.66,225.07,225.08,10640.0
2025-03-18 15:40:00,225.07,225.53,224.92,225.31,9967.0,225.07,225.53,224.92,225.31,9967.0
2025-03-18 15:45:00,225.37,225.4,224.94,225.1,9280.0,225.37,225.4,224.94,225.1,9280.0
2025-03-18 15:50:00,225.18,225.87,224.96,225.33,40690.0,225.18,225.87,224.96,225.33,40690.0
2025-03-18 15:55:00,225.44,225.51,225.21,225.36,27240.0,225.44,225.51,225.21,225.36,27240.0
2025-03-19 09:30:00,225.69,226.18,224.71,224.71,16512.0,225.69,226.18,224.71,224.71,16512.0
2025-03-19 09:35:00,224.78,225.12,224.47,224.86,16872.0,224.78,225.12,224.47,224.86,16872.0
2025-03-19 09:40:00,224.84,225.02,223.78,224.0,15645.0,224.84,225.02,223.78,224.0,15645.0
2025-03-19 09:45:00,224.11,224.91,224.1,224.78,11197.0,224.11,224.91,224.1,224.78,11197.0
2025-03-19 09:50:00,224.95,225.62,224.78,225.54,5248.0,224.95,225.62,224.78,225.54,5248.0
2025-03-19 09:55:00,225.52,225.63,225.19,225.3,12271.0,225.52,225.63,225.19,225.3,12271.0
2025-03-19 10:00:00,225.46,226.07,225.46,225.98,4553.0,225.46,226.07,225.46,225.98,4553.0
2025-03-19 10:05:00,225.85,226.49,225.85,226.44,7164.0,225.85,226.49,225.85,226.44,7164.0
2025-03-19 10:10:00,226.33,226.48,226.03,226.23,5698.0,226.33,226.48,226.03,226.23,5698.0
2025-03-19 10:15:00,226.15,226.36,226.04,226.07,1641.0,226.15,226.36,226.04,226.07,1641.0
2025-03-19 10:20:00,226.04,226.32,226.04,226.09,4209.0,226.04,226.32,226.04,226.09,4209.0
2025-03-19 10:25:00,225.84,226.2,225.84,225.99,2409.0,225.84,226.2,225.84,225.99,2409.0
2025-03-19 10:30:00,225.91,226.02,225.72,225.93,3607.0,225.91,226.02,225.72,225.93,3607.0
2025-03-19 10:35:00,225.97,225.97,225.69,225.87,1500.0,225.97,225.97,225.69,225.87,1500.0
2025-03-19 10:40:00,225.9,225.9,225.42,225.47,2763.0,225.9,225.9,225.42,225.47,2763.0
2025-03-19 10:45:00,225.27,225.64,225.13,225.58,1700.0,225.27,225.64,225.13,225.58,1700.0
2025-03-19 10:50:00,225.57,225.65,225.28,225.39,1586.0,225.57,225.65,225.28,225.39,1586.0
2025-03-19 10:55:00,225.24,225.39,225.12,225.12,1000.0,225.24,225.39,225.12,225.12,1000.0
2025-03-19 11:00:00,225.11,225.53,225.11,225.52,4329.0,225.11,225.53,225.11,225.52,4329.0
2025-03-19 11:05:00,225.44,226.15,225.44,226.13,8300.0,225.44,226.15,225.44,226.13,8300.0
2025-03-19 11:10:00,226.14,226.48,226.09,226.22,2287.0,226.14,226.48,226.09,226.22,2287.0
2025-03-19 11:15:00,226.26,226.31,225.84,225.84,900.0,226.26,226.31,225.84,225.84,900.0
2025-03-19 11:20:00,225.94,226.36,225.94,226.29,1304.0,225.94,226.36,225.94,226.29,1304.0
2025-03-19 11:25:00,226.13,226.37,226.13,226.37,700.0,226.13,226.37,226.13,226.37,700.0
2025-03-19 11:30:00,226.32,226.59,226.29,226.59,954.0,226.32,226.59,226.29,226.59,954.0
2025-03-19 11:35:00,226.54,226.54,226.15,226.27,427.0,226.54,226.54,226.15,226.27,427.0
2025-03-19 11:40:00,226.51,226.82,226.51,226.82,5341.0,226.51,226.82,226.51,226.82,5341.0
2025-03-19 11:45:00,226.83,226.99,226.77,226.99,2792.0,226.83,226.99,226.77,226.99,2792.0
2025-03-19 11:50:00,227.2,227.3,227.19,227.3,1000.0,227.2,227.3,227.19,227.3,1000.0
2025-03-19 11:55:00,227.14,227.36,227.12,227.22,2988.0,227.14,227.36,227.12,227.22,2988.0
2025-03-19 12:00:00,227.21,227.21,227.08,227.08,607.0,227.21,227.21,227.08,227.08,607.0
2025-03-19 12:05:00,227.04,227.48,227.04,227.24,1439.0,227.04,227.48,227.04,227.24,1439.0
2025-03-19 12:10:00,227.13,227.27,226.71,226.97,3123.0,227.13,227.27,226.71,226.97,3123.0
2025-03-19 12:15:00,226.94,226.96,226.81,226.96,700.0,226.94,226.96,226.81,226.96,700.0
2025-03-19 12:20:00,226.94,227.15,226.88,227.06,1463.0,226.94,227.15,226.88,227.06,1463.0
2025-03-19 12:25:00,227.09,227.29,227.05,227.29,2104.0,227.09,227.29,227.05,227.29,2104.0
2025-03-19 12:30:00,227.28,227.35,226.96,226.96,2513.0,227.28,227.35,226.96,226.96,2513.0
2025-03-19 12:35:00,227.18,227.18,227.07,227.08,399.0,227.18,227.18,227.07,227.08,399.0
2025-03-19 12:40:00,226.79,226.98,226.79,226.86,945.0,226.79,226.98,226.79,226.86,945.0
2025-03-19 12:45:00,226.82,226.96,226.8,226.87,1300.0,226.82,226.96,226.8,226.87,1300.0
2025-03-19 12:50:00,226.85,227.16,226.84,227.14,1591.0,226.85,227.16,226.84,227.14,1591.0
2025-03-19 12:55:00,227.08,227.12,226.83,226.9,900.0,227.08,227.12,226.83,226.9,900.0
2025-03-19 13:00:00,226.96,227.06,226.9,226.94,500.0,226.96,227.06,226.9,226.94,500.0
2025-03-19 13:05:00,227.07,227.07,226.67,226.68,700.0,227.07,227.07,226.67,226.68,700.0
2025-03-19 13:10:00,226.59,226.62,226.21,226.21,1000.0,226.59,226.62,226.21,226.21,1000.0
2025-03-19 13:15:00,226.21,226.22,225.96,226.2,733.0,226.21,226.22,225.96,226.2,733.0
2025-03-19 13:20:00,226.16,226.3,226.16,226.27,808.0,226.16,226.3,226.16,226.27,808.0
2025-03-19 13:25:00,226.14,226.3,225.95,225.95,3546.0,226.14,226.3,225.95,225.95,3546.0
2025-03-19 13:30:00,225.99,226.15,225.92,226.15,525.0,225.99,226.15,225.92,226.15,525.0
2025-03-19 13:35:00,226.41,226.46,226.37,226.45,1489.0,226.41,226.46,226.37,226.45,1489.0
2025-03-19 13:40:00,226.43,226.66,226.17,226.17,9345.0,226.43,226.66,226.17,226.17,9345.0
2025-03-19 13:45:00,226.17,226.17,225.78,225.78,1700.0,226.17,226.17,225.78,225.78,1700.0
2025-03-19 13:50:00,226.1,226.27,225.97,226.09,5481.0,226.1,226.27,225.97,226.09,5481.0
2025-03-19 13:55:00,226.18,226.21,226.06,226.06,5831.0,226.18,226.21,226.06,226.06,5831.0
2025-03-19 14:00:00,225.72,227.49,225.72,226.82,12351.0,225.72,227.49,225.72,226.82,12351.0
2025-03-19 14:05:00,226.85,226.85,226.2,226.73,4251.0,226.85,226.85,226.2,226.73,4251.0
2025-03-19 14:10:00,227.22,227.37,227.11,227.32,1700.0,227.22,227.37,227.11,227.32,1700.0
2025-03-19 14:15:00,227.38,227.88,227.38,227.57,3182.0,227.38,227.88,227.38,227.57,3182.0
2025-03-19 14:20:00,227.43,227.6,227.25,227.41,2499.0,227.43,227.6,227.25,227.41,2499.0
2025-03-19 14:25:00,227.54,227.54,227.0,227.0,1100.0,227.54,227.54,227.0,227.0,1100.0
2025-03-19 14:30:00,227.16,228.21,227.16,227.99,6471.0,227.16,228.21,227.16,227.99,6471.0
2025-03-19 14:35:00,227.9,228.07,227.54,227.66,4510.0,227.9,228.07,227.54,227.66,4510.0
2025-03-19 14:40:00,227.63,228.33,227.37,228.33,3849.0,227.63,228.33,227.37,228.33,3849.0
2025-03-19 14:45:00,228.38,228.38,227.87,227.95,14003.0,228.38,228.38,227.87,227.95,14003.0
2025-03-19 14:50:00,227.96,228.62,227.96,228.48,36008.0,227.96,228.62,227.96,228.48,36008.0
2025-03-19 14:55:00,228.44,229.01,228.34,228.97,14170.0,228.44,229.01,228.34,228.97,14170.0
2025-03-19 15:00:00,228.94,229.72,228.94,229.7,29849.0,228.94,229.72,228.94,229.7,29849.0
2025-03-19 15:05:00,229.69,230.78,229.62,230.78,17572.0,229.69,230.78,229.62,230.78,17572.0
2025-03-19 15:10:00,230.79,231.0,229.85,230.42,27613.0,230.79,231.0,229.85,230.42,27613.0
2025-03-19 15:15:00,230.46,230.55,229.77,229.84,16626.0,230.46,230.55,229.77,229.84,16626.0
2025-03-19 15:20:00,229.79,229.79,228.52,228.94,14850.0,229.79,229.79,228.52,228.94,14850.0
2025-03-19 15:25:00,228.8,228.82,227.54,227.73,12518.0,228.8,228.82,227.54,227.73,12518.0
2025-03-19 15:30:00,227.66,228.24,227.61,227.72,11943.0,227.66,228.24,227.61,227.72,11943.0
2025-03-19 15:35:00,227.87,228.49,227.61,228.49,11284.0,227.87,228.49,227.61,228.49,11284.0
2025-03-19 15:40:00,228.49,229.06,228.49,228.99,8919.0,228.49,229.06,228.49,228.99,8919.0
2025-03-19 15:45:00,229.0,229.07,228.39,228.72,14810.0,229.0,229.07,228.39,228.72,14810.0
2025-03-19 15:50:00,228.49,228.61,228.06,228.26,15192.0,228.49,228.61,228.06,228.26,15192.0
2025-03-19 15:55:00,228.17,228.17,227.24,227.37,50403.0,228.17,228.17,227.24,227.37,50403.0
2025-03-20 09:30:00,225.0,226.68,224.97,226.57,14024.0,225.0,226.68,224.97,226.57,14024.0
2025-03-20 09:35:00,226.45,227.3,226.33,227.23,4365.0,226.45,227.3,226.33,227.23,4365.0
2025-03-20 09:40:00,227.01,227.12,226.18,226.39,4598.0,227.01,227.12,226.18,226.39,4598.0
2025-03-20 09:45:00,226.82,227.29,226.82,227.29,10346.0,226.82,227.29,226.82,227.29,10346.0
2025-03-20 09:50:00,227.31,227.51,226.81,226.84,6317.0,227.31,227.51,226.81,226.84,6317.0
2025-03-20 09:55:00,226.67,226.68,226.34,226.68,2856.0,226.67,226.68,226.34,226.68,2856.0
2025-03-20 10:00:00,226.54,227.96,226.49,227.72,7936.0,226.54,227.96,226.49,227.72,7936.0
2025-03-20 10:05:00,227.68,227.83,227.4,227.74,15086.0,227.68,227.83,227.4,227.74,15086.0
2025-03-20 10:10:00,227.32,227.32,227.06,227.1,1600.0,227.32,227.32,227.06,227.1,1600.0
2025-03-20 10:15:00,227.09,227.65,226.99,227.6,4555.0,227.09,227.65,226.99,227.6,4555.0
2025-03-20 10:20:00,227.44,228.3,227.34,228.18,8385.0,227.44,228.3,227.34,228.18,8385.0
2025-03-20 10:25:00,228.17,228.28,227.82,227.87,5800.0,228.17,228.28,227.82,227.87,5800.0
2025-03-20 10:30:00,227.72,227.73,227.39,227.45,2117.0,227.72,227.73,227.39,227.45,2117.0
2025-03-20 10:35:00,227.34,227.91,227.23,227.77,2841.0,227.34,227.91,227.23,227.77,2841.0
2025-03-20 10:40:00,227.78,228.5,227.74,228.38,6509.0,227.78,228.5,227.74,228.38,6509.0
2025-03-20 10:45:00,228.48,228.5,228.26,228.38,3063.0,228.48,228.5,228.26,228.38,3063.0
2025-03-20 10:50:00,228.22,228.23,227.88,228.19,3004.0,228.22,228.23,227.88,228.19,3004.0
2025-03-20 10:55:00,228.17,228.25,227.99,228.06,4367.0,228.17,228.25,227.99,228.06,4367.0
2025-03-20 11:00:00,228.18,228.18,227.83,228.12,2724.0,228.18,228.18,227.83,228.12,2724.0
2025-03-20 11:05:00,228.06,228.45,227.99,228.42,2922.0,228.06,228.45,227.99,228.42,2922.0
2025-03-20 11:10:00,228.5,228.83,228.39,228.65,3600.0,228.5,228.83,228.39,228.65,3600.0
2025-03-20 11:15:00,228.56,228.6,228.35,228.52,1100.0,228.56,228.6,228.35,228.52,1100.0
2025-03-20 11:20:00,228.5,228.75,228.33,228.63,2650.0,228.5,228.75,228.33,228.63,2650.0
2025-03-20 11:25:00,228.57,228.65,228.44,228.48,2527.0,228.57,228.65,228.44,228.48,2527.0
2025-03-20 11:30:00,228.5,228.57,228.06,228.06,7169.0,228.5,228.57,228.06,228.06,7169.0
2025-03-20 11:35:00,227.97,228.18,227.82,228.12,4970.0,227.97,228.18,227.82,228.12,4970.0
2025-03-20 11:40:00,228.16,228.53,228.16,228.45,4030.0,228.16,228.53,228.16,228.45,4030.0
2025-03-20 11:45:00,228.49,228.89,228.4,228.77,4460.0,228.49,228.89,228.4,228.77,4460.0
2025-03-20 11:50:00,228.69,229.01,228.61,228.91,34618.0,228.69,229.01,228.61,228.91,34618.0
2025-03-20 11:55:00,228.71,228.8,228.21,228.21,4300.0,228.71,228.8,228.21,228.21,4300.0
2025-03-20 12:00:00,228.39,228.96,228.26,228.36,9625.0,228.39,228.96,228.26,228.36,9625.0
2025-03-20 12:05:00,228.44,228.44,227.9,228.07,4382.0,228.44,228.44,227.9,228.07,4382.0
2025-03-20 12:10:00,227.96,228.06,227.64,228.06,9349.0,227.96,228.06,227.64,228.06,9349.0
2025-03-20 12:15:00,228.06,228.13,227.92,228.04,6618.0,228.06,228.13,227.92,228.04,6618.0
2025-03-20 12:20:00,228.06,228.06,227.71,227.72,3138.0,228.06,228.06,227.71,227.72,3138.0
2025-03-20 12:25:00,227.48,227.6,226.8,226.82,9821.0,227.48,227.6,226.8,226.82,9821.0
2025-03-20 12:30:00,226.86,227.08,226.84,226.84,4018.0,226.86,227.08,226.84,226.84,4018.0
2025-03-20 12:35:00,226.8,227.24,226.79,227.21,1888.0,226.8,227.24,226.79,227.21,1888.0
2025-03-20 12:40:00,227.06,227.08,226.27,226.39,1590.0,227.06,227.08,226.27,226.39,1590.0
2025-03-20 12:45:00,226.43,226.6,226.26,226.26,4846.0,226.43,226.6,226.26,226.26,4846.0
2025-03-20 12:50:00,226.42,226.66,226.37,226.66,600.0,226.42,226.66,226.37,226.66,600.0
2025-03-20 12:55:00,226.89,226.89,226.26,226.32,6200.0,226.89,226.89,226.26,226.32,6200.0
2025-03-20 13:00:00,226.6,226.79,226.4,226.76,2479.0,226.6,226.79,226.4,226.76,2479.0
2025-03-20 13:05:00,226.78,227.46,226.78,227.37,14197.0,226.78,227.46,226.78,227.37,14197.0
2025-03-20 13:10:00,227.43,227.43,227.12,227.28,2178.0,227.43,227.43,227.12,227.28,2178.0
2025-03-20 13:15:00,227.31,227.31,226.97,226.98,1300.0,227.31,227.31,226.97,226.98,1300.0
2025-03-20 13:20:00,227.03,227.07,226.71,226.71,700.0,227.03,227.07,226.71,226.71,700.0
2025-03-20 13:25:00,226.76,226.76,226.2,226.23,900.0,226.76,226.76,226.2,226.23,900.0
2025-03-20 13:30:00,226.21,226.79,226.21,226.66,3300.0,226.21,226.79,226.21,226.66,3300.0
2025-03-20 13:35:00,226.49,226.89,226.33,226.88,2151.0,226.49,226.89,226.33,226.88,2151.0
2025-03-20 13:40:00,226.86,226.86,226.7,226.7,600.0,226.86,226.86,226.7,226.7,600.0
2025-03-20 13:45:00,226.84,227.13,226.72,226.72,4054.0,226.84,227.13,226.72,226.72,4054.0
2025-03-20 13:50:00,226.79,226.79,226.48,226.48,800.0,226.79,226.79,226.48,226.48,800.0
2025-03-20 13:55:00,226.36,226.45,226.21,226.44,1700.0,226.36,226.45,226.21,226.44,1700.0
2025-03-20 14:00:00,226.58,226.91,226.55,226.83,993.0,226.58,226.91,226.55,226.83,993.0
2025-03-20 14:05:00,226.81,227.0,226.74,227.0,1900.0,226.81,227.0,226.74,227.0,1900.0
2025-03-20 14:10:00,226.93,227.26,226.93,227.11,3478.0,226.93,227.26,226.93,227.11,3478.0
2025-03-20 14:15:00,227.08,227.14,227.07,227.09,995.0,227.08,227.14,227.07,227.09,995.0
2025-03-20 14:20:00,226.51,226.61,226.4,226.56,32719.0,226.51,226.61,226.4,226.56,32719.0
2025-03-20 14:25:00,226.7,226.73,226.1,226.1,4034.0,226.7,226.73,226.1,226.1,4034.0
2025-03-20 14:30:00,226.05,226.13,225.97,226.02,3127.0,226.05,226.13,225.97,226.02,3127.0
2025-03-20 14:35:00,226.13,226.58,226.13,226.55,3273.0,226.13,226.58,226.13,226.55,3273.0
2025-03-20 14:40:00,226.56,226.56,226.21,226.21,912.0,226.56,226.56,226.21,226.21,912.0
2025-03-20 14:45:00,226.08,226.41,226.07,226.4,1657.0,226.08,226.41,226.07,226.4,1657.0
2025-03-20 14:50:00,226.48,226.94,226.43,226.88,4198.0,226.48,226.94,226.43,226.88,4198.0
2025-03-20 14:55:00,226.9,226.9,225.95,226.02,6895.0,226.9,226.9,225.95,226.02,6895.0
2025-03-20 15:00:00,226.11,226.64,226.11,226.42,6990.0,226.11,226.64,226.11,226.42,6990.0
2025-03-20 15:05:00,226.62,226.76,226.61,226.61,1736.0,226.62,226.76,226.61,226.61,1736.0
2025-03-20 15:10:00,226.6,226.86,226.6,226.68,1567.0,226.6,226.86,226.6,226.68,1567.0
2025-03-20 15:15:00,226.66,227.07,226.66,226.94,4505.0,226.66,227.07,226.66,226.94,4505.0
2025-03-20 15:20:00,226.94,227.13,226.86,226.94,3086.0,226.94,227.13,226.86,226.94,3086.0
2025-03-20 15:25:00,226.7,226.71,226.24,226.29,4285.0,226.7,226.71,226.24,226.29,4285.0
2025-03-20 15:30:00,226.38,226.78,226.38,226.66,5972.0,226.38,226.78,226.38,226.66,5972.0
2025-03-20 15:35:00,226.72,226.82,226.7,226.7,7674.0,226.72,226.82,226.7,226.7,7674.0
2025-03-20 15:40:00,226.77,227.14,226.77,227.13,7594.0,226.77,227.14,226.77,227.13,7594.0
2025-03-20 15:45:00,227.25,227.58,227.21,227.58,9590.0,227.25,227.58,227.21,227.58,9590.0
2025-03-20 15:50:00,227.46,227.46,226.91,227.17,13694.0,227.46,227.46,226.91,227.17,13694.0
2025-03-20 15:55:00,227.2,227.48,226.96,226.96,24202.0,227.2,227.48,226.96,226.96,24202.0
2025-03-21 09:30:00,222.75,223.63,221.66,222.0,16051.0,222.75,223.63,221.66,222.0,16051.0
2025-03-21 09:35:00,221.85,222.18,221.41,221.63,20170.0,221.85,222.18,221.41,221.63,20170.0
2025-03-21 09:40:00,221.63,222.73,221.5,222.25,9283.0,221.63,222.73,221.5,222.25,9283.0
2025-03-21 09:45:00,222.2,222.98,222.17,222.65,14924.0,222.2,222.98,222.17,222.65,14924.0
2025-03-21 09:50:00,222.7,223.1,222.29,222.94,9725.0,222.7,223.1,222.29,222.94,9725.0
2025-03-21 09:55:00,222.89,223.32,222.65,222.66,5749.0,222.89,223.32,222.65,222.66,5749.0
2025-03-21 10:00:00,222.54,222.97,222.29,222.84,12364.0,222.54,222.97,222.29,222.84,12364.0
2025-03-21 10:05:00,223.0,223.0,222.56,222.72,2908.0,223.0,223.0,222.56,222.72,2908.0
2025-03-21 10:10:00,222.6,222.98,222.3,222.98,5987.0,222.6,222.98,222.3,222.98,5987.0
2025-03-21 10:15:00,223.19,223.85,223.0,223.57,10664.0,223.19,223.85,223.0,223.57,10664.0
2025-03-21 10:20:00,223.64,224.18,223.34,223.99,16597.0,223.64,224.18,223.34,223.99,16597.0
2025-03-21 10:25:00,223.93,224.06,223.65,223.69,5303.0,223.93,224.06,223.65,223.69,5303.0
2025-03-21 10:30:00,223.61,223.78,223.47,223.59,4190.0,223.61,223.78,223.47,223.59,4190.0
2025-03-21 10:35:00,223.55,223.83,223.02,223.07,5625.0,223.55,223.83,223.02,223.07,5625.0
2025-03-21 10:40:00,223.06,223.51,222.91,223.45,7395.0,223.06,223.51,222.91,223.45,7395.0
2025-03-21 10:45:00,223.39,223.54,223.2,223.39,2485.0,223.39,223.54,223.2,223.39,2485.0
2025-03-21 10:50:00,223.47,223.47,222.93,222.98,3100.0,223.47,223.47,222.93,222.98,3100.0
2025-03-21 10:55:00,223.17,223.82,223.17,223.82,12185.0,223.17,223.82,223.17,223.82,12185.0
2025-03-21 11:00:00,223.82,224.06,223.55,223.55,10718.0,223.82,224.06,223.55,223.55,10718.0
2025-03-21 11:05:00,223.5,223.65,223.36,223.4,7409.0,223.5,223.65,223.36,223.4,7409.0
2025-03-21 11:10:00,223.5,223.51,222.94,222.94,14797.0,223.5,223.51,222.94,222.94,14797.0
2025-03-21 11:15:00,223.0,223.04,222.67,222.68,10028.0,223.0,223.04,222.67,222.68,10028.0
2025-03-21 11:20:00,222.69,222.94,222.55,222.59,10986.0,222.69,222.94,222.55,222.59,10986.0
2025-03-21 11:25:00,222.61,222.74,222.55,222.56,4938.0,222.61,222.74,222.55,222.56,4938.0
2025-03-21 11:30:00,222.59,223.06,222.59,222.85,5141.0,222.59,223.06,222.59,222.85,5141.0
2025-03-21 11:35:00,222.81,222.98,222.76,222.87,1299.0,222.81,222.98,222.76,222.87,1299.0
2025-03-21 11:40:00,222.85,222.9,222.44,222.46,5611.0,222.85,222.9,222.44,222.46,5611.0
2025-03-21 11:45:00,222.45,222.76,222.45,222.73,1321.0,222.45,222.76,222.45,222.73,1321.0
2025-03-21 11:50:00,222.65,223.1,222.56,222.88,4174.0,222.65,223.1,222.56,222.88,4174.0
2025-03-21 11:55:00,223.02,223.28,222.9,222.9,11373.0,223.02,223.28,222.9,222.9,11373.0
2025-03-21 12:00:00,222.9,223.34,222.56,223.12,17081.0,222.9,223.34,222.56,223.12,17081.0
2025-03-21 12:05:00,223.07,223.56,223.07,223.49,2687.0,223.07,223.56,223.07,223.49,2687.0
2025-03-21 12:10:00,223.45,224.01,223.45,223.95,10850.0,223.45,224.01,223.45,223.95,10850.0
2025-03-21 12:15:00,223.98,224.6,223.85,224.49,10188.0,223.98,224.6,223.85,224.49,10188.0
2025-03-21 12:20:00,224.42,225.04,224.42,224.98,17810.0,224.42,225.04,224.42,224.98,17810.0
2025-03-21 12:25:00,225.0,225.01,224.69,224.85,14257.0,225.0,225.01,224.69,224.85,14257.0
2025-03-21 12:30:00,224.87,225.17,224.8,225.01,18505.0,224.87,225.17,224.8,225.01,18505.0
2025-03-21 12:35:00,225.06,225.06,224.71,224.83,2101.0,225.06,225.06,224.71,224.83,2101.0
2025-03-21 12:40:00,224.76,225.0,224.52,224.61,4937.0,224.76,225.0,224.52,224.61,4937.0
2025-03-21 12:45:00,224.62,225.08,224.62,225.06,13262.0,224.62,225.08,224.62,225.06,13262.0
2025-03-21 12:50:00,225.0,225.19,224.86,225.19,4888.0,225.0,225.19,224.86,225.19,4888.0
2025-03-21 12:55:00,225.12,225.6,225.09,225.59,6287.0,225.12,225.6,225.09,225.59,6287.0
2025-03-21 13:00:00,225.55,225.55,225.25,225.31,8342.0,225.55,225.55,225.25,225.31,8342.0
2025-03-21 13:05:00,225.32,225.55,225.3,225.48,12925.0,225.32,225.55,225.3,225.48,12925.0
2025-03-21 13:10:00,225.42,225.52,224.98,225.02,6528.0,225.42,225.52,224.98,225.02,6528.0
2025-03-21 13:15:00,225.02,225.12,224.79,224.79,11241.0,225.02,225.12,224.79,224.79,11241.0
2025-03-21 13:20:00,224.77,225.21,224.76,225.19,3292.0,224.77,225.21,224.76,225.19,3292.0
2025-03-21 13:25:00,225.2,225.2,224.65,224.71,2965.0,225.2,225.2,224.65,224.71,2965.0
2025-03-21 13:30:00,224.7,224.71,224.43,224.69,4085.0,224.7,224.71,224.43,224.69,4085.0
2025-03-21 13:35:00,224.72,225.02,224.67,225.0,4612.0,224.72,225.02,224.67,225.0,4612.0
2025-03-21 13:40:00,224.98,225.3,224.94,225.24,5401.0,224.98,225.3,224.94,225.24,5401.0
2025-03-21 13:45:00,225.14,225.34,225.06,225.34,6472.0,225.14,225.34,225.06,225.34,6472.0
2025-03-21 13:50:00,225.34,225.49,225.1,225.2,6236.0,225.34,225.49,225.1,225.2,6236.0
2025-03-21 13:55:00,225.21,225.25,224.95,225.03,5800.0,225.21,225.25,224.95,225.03,5800.0
2025-03-21 14:00:00,225.05,225.32,225.05,225.28,5123.0,225.05,225.32,225.05,225.28,5123.0
2025-03-21 14:05:00,225.27,225.27,224.94,225.11,2645.0,225.27,225.27,224.94,225.11,2645.0
2025-03-21 14:10:00,225.09,225.15,224.95,225.11,3503.0,225.09,225.15,224.95,225.11,3503.0
2025-03-21 14:15:00,225.21,225.37,225.04,225.37,3738.0,225.21,225.37,225.04,225.37,3738.0
2025-03-21 14:20:00,225.27,225.34,224.93,225.03,2900.0,225.27,225.34,224.93,225.03,2900.0
2025-03-21 14:25:00,224.91,225.0,224.86,224.88,2550.0,224.91,225.0,224.86,224.88,2550.0
2025-03-21 14:30:00,225.16,225.22,225.1,225.13,2136.0,225.16,225.22,225.1,225.13,2136.0
2025-03-21 14:35:00,225.01,225.37,225.01,225.32,5567.0,225.01,225.37,225.01,225.32,5567.0
2025-03-21 14:40:00,225.33,225.59,225.31,225.54,6444.0,225.33,225.59,225.31,225.54,6444.0
2025-03-21 14:45:00,225.52,225.55,225.11,225.13,5244.0,225.52,225.55,225.11,225.13,5244.0
2025-03-21 14:50:00,225.27,225.27,225.01,225.11,2090.0,225.27,225.27,225.01,225.11,2090.0
2025-03-21 14:55:00,225.14,225.34,225.14,225.3,3020.0,225.14,225.34,225.14,225.3,3020.0
2025-03-21 15:00:00,225.15,225.16,224.9,225.01,8255.0,225.15,225.16,224.9,225.01,8255.0
2025-03-21 15:05:00,225.01,225.08,224.67,224.68,4284.0,225.01,225.08,224.67,224.68,4284.0
2025-03-21 15:10:00,224.64,224.8,224.45,224.76,13906.0,224.64,224.8,224.45,224.76,13906.0
2025-03-21 15:15:00,224.75,224.85,224.6,224.69,3416.0,224.75,224.85,224.6,224.69,3416.0
2025-03-21 15:20:00,224.63,224.78,224.42,224.74,7110.0,224.63,224.78,224.42,224.74,7110.0
2025-03-21 15:25:00,224.69,224.74,224.46,224.63,7519.0,224.69,224.74,224.46,224.63,7519.0
2025-03-21 15:30:00,224.65,224.65,224.42,224.54,12121.0,224.65,224.65,224.42,224.54,12121.0
2025-03-21 15:35:00,224.52,224.75,224.46,224.62,4508.0,224.52,224.75,224.46,224.62,4508.0
2025-03-21 15:40:00,224.49,224.6,224.34,224.53,11314.0,224.49,224.6,224.34,224.53,11314.0
2025-03-21 15:45:00,224.58,224.8,224.48,224.67,6096.0,224.58,224.8,224.48,224.67,6096.0
2025-03-21 15:50:00,224.75,224.8,224.3,224.53,38953.0,224.75,224.8,224.3,224.53,38953.0
2025-03-21 15:55:00,224.52,224.96,224.47,224.92,46755.0,224.52,224.96,224.47,224.92,46755.0
2025-03-24 09:30:00,229.24,230.63,229.18,230.0,22800.0,229.24,230.63,229.18,230.0,22800.0
2025-03-24 09:35:00,230.03,230.96,229.84,230.64,15509.0,230.03,230.96,229.84,230.64,15509.0
2025-03-24 09:40:00,230.68,230.7,229.88,230.17,6013.0,230.68,230.7,229.88,230.17,6013.0
2025-03-24 09:45:00,230.16,230.6,230.09,230.24,4118.0,230.16,230.6,230.09,230.24,4118.0
2025-03-24 09:50:00,230.31,230.32,230.01,230.13,3619.0,230.31,230.32,230.01,230.13,3619.0
2025-03-24 09:55:00,230.24,230.34,230.15,230.27,1700.0,230.24,230.34,230.15,230.27,1700.0
2025-03-24 10:00:00,230.2,230.69,230.2,230.48,7414.0,230.2,230.69,230.2,230.48,7414.0
2025-03-24 10:05:00,230.5,230.59,230.0,230.0,6693.0,230.5,230.59,230.0,230.0,6693.0
2025-03-24 10:10:00,230.03,230.68,230.03,230.66,19592.0,230.03,230.68,230.03,230.66,19592.0
2025-03-24 10:15:00,230.62,231.11,230.58,231.11,7171.0,230.62,231.11,230.58,231.11,7171.0
2025-03-24 10:20:00,231.11,231.13,230.89,231.13,7644.0,231.11,231.13,230.89,231.13,7644.0
2025-03-24 10:25:00,231.1,231.1,230.85,231.0,3300.0,231.1,231.1,230.85,231.0,3300.0
2025-03-24 10:30:00,230.82,231.17,230.6,230.6,3432.0,230.82,231.17,230.6,230.6,3432.0
2025-03-24 10:35:00,230.85,231.09,230.77,230.96,2426.0,230.85,231.09,230.77,230.96,2426.0
2025-03-24 10:40:00,230.85,231.08,230.84,231.08,2608.0,230.85,231.08,230.84,231.08,2608.0
2025-03-24 10:45:00,231.02,231.38,231.02,231.38,4798.0,231.02,231.38,231.02,231.38,4798.0
2025-03-24 10:50:00,231.4,231.65,231.35,231.5,4383.0,231.4,231.65,231.35,231.5,4383.0
2025-03-24 10:55:00,231.47,231.53,231.38,231.46,2500.0,231.47,231.53,231.38,231.46,2500.0
2025-03-24 11:00:00,231.3,231.8,231.3,231.8,14989.0,231.3,231.8,231.3,231.8,14989.0
2025-03-24 11:05:00,231.73,231.83,231.66,231.76,9165.0,231.73,231.83,231.66,231.76,9165.0
2025-03-24 11:10:00,231.74,232.22,231.69,232.19,10656.0,231.74,232.22,231.69,232.19,10656.0
2025-03-24 11:15:00,232.17,232.31,232.16,232.29,2323.0,232.17,232.31,232.16,232.29,2323.0
2025-03-24 11:20:00,232.32,232.34,232.16,232.3,3798.0,232.32,232.34,232.16,232.3,3798.0
2025-03-24 11:25:00,232.28,232.3,231.98,232.07,3554.0,232.28,232.3,231.98,232.07,3554.0
2025-03-24 11:30:00,231.91,232.13,231.83,231.93,1900.0,231.91,232.13,231.83,231.93,1900.0
2025-03-24 11:35:00,232.06,232.09,231.55,231.58,3804.0,232.06,232.09,231.55,231.58,3804.0
2025-03-24 11:40:00,231.6,231.68,231.3,231.31,2459.0,231.6,231.68,231.3,231.31,2459.0
2025-03-24 11:45:00,231.31,231.35,231.12,231.18,3060.0,231.31,231.35,231.12,231.18,3060.0
2025-03-24 11:50:00,231.2,231.41,231.16,231.4,4510.0,231.2,231.41,231.16,231.4,4510.0
2025-03-24 11:55:00,231.43,231.46,231.37,231.44,3867.0,231.43,231.46,231.37,231.44,3867.0
2025-03-24 12:00:00,231.42,231.8,231.38,231.77,3800.0,231.42,231.8,231.38,231.77,3800.0
2025-03-24 12:05:00,231.9,232.12,231.86,232.03,6527.0,231.9,232.12,231.86,232.03,6527.0
2025-03-24 12:10:00,232.04,232.13,231.93,232.1,5025.0,232.04,232.13,231.93,232.1,5025.0
2025-03-24 12:15:00,232.08,232.14,231.91,231.92,5804.0,232.08,232.14,231.91,231.92,5804.0
2025-03-24 12:20:00,231.92,232.18,231.92,232.17,1497.0,231.92,232.18,231.92,232.17,1497.0
2025-03-24 12:25:00,232.11,232.11,231.61,231.66,12937.0,232.11,232.11,231.61,231.66,12937.0
2025-03-24 12:30:00,231.57,231.68,231.5,231.55,4864.0,231.57,231.68,231.5,231.55,4864.0
2025-03-24 12:35:00,231.63,231.69,231.46,231.53,1810.0,231.63,231.69,231.46,231.53,1810.0
2025-03-24 12:40:00,231.54,231.54,231.16,231.3,4505.0,231.54,231.54,231.16,231.3,4505.0
2025-03-24 12:45:00,231.41,231.59,231.37,231.47,2745.0,231.41,231.59,231.37,231.47,2745.0
2025-03-24 12:50:00,231.59,231.68,231.48,231.68,3937.0,231.59,231.68,231.48,231.68,3937.0
2025-03-24 12:55:00,231.6,231.6,231.46,231.55,3322.0,231.6,231.6,231.46,231.55,3322.0
2025-03-24 13:00:00,231.47,231.58,231.43,231.54,2461.0,231.47,231.58,231.43,231.54,2461.0
2025-03-24 13:05:00,231.67,231.74,231.48,231.48,400.0,231.67,231.74,231.48,231.48,400.0
2025-03-24 13:10:00,231.48,231.48,231.15,231.2,5671.0,231.48,231.48,231.15,231.2,5671.0
2025-03-24 13:15:00,231.18,231.23,230.92,230.92,4843.0,231.18,231.23,230.92,230.92,4843.0
2025-03-24 13:20:00,230.91,231.02,230.78,231.0,4204.0,230.91,231.02,230.78,231.0,4204.0
2025-03-24 13:25:00,231.08,231.16,231.01,231.01,800.0,231.08,231.16,231.01,231.01,800.0
2025-03-24 13:30:00,231.15,231.27,231.06,231.27,1900.0,231.15,231.27,231.06,231.27,1900.0
2025-03-24 13:35:00,231.2,231.27,231.16,231.27,499.0,231.2,231.27,231.16,231.27,499.0
2025-03-24 13:40:00,231.22,231.22,230.97,230.97,1562.0,231.22,231.22,230.97,230.97,1562.0
2025-03-24 13:45:00,231.0,231.1,230.96,231.03,1779.0,231.0,231.1,230.96,231.03,1779.0
2025-03-24 13:50:00,230.98,231.07,230.84,230.9,3297.0,230.98,231.07,230.84,230.9,3297.0
2025-03-24 13:55:00,230.92,230.99,230.85,230.99,1200.0,230.92,230.99,230.85,230.99,1200.0
2025-03-24 14:00:00,231.02,231.05,230.58,230.64,4826.0,231.02,231.05,230.58,230.64,4826.0
2025-03-24 14:05:00,230.71,230.9,230.65,230.72,7198.0,230.71,230.9,230.65,230.72,7198.0
2025-03-24 14:10:00,230.73,230.78,230.62,230.75,6780.0,230.73,230.78,230.62,230.75,6780.0
2025-03-24 14:15:00,230.62,230.85,230.62,230.78,800.0,230.62,230.85,230.62,230.78,800.0
2025-03-24 14:20:00,230.78,230.82,230.75,230.75,2188.0,230.78,230.82,230.75,230.75,2188.0
2025-03-24 14:25:00,230.74,230.91,230.72,230.81,1000.0,230.74,230.91,230.72,230.81,1000.0
2025-03-24 14:30:00,230.75,230.75,230.62,230.67,1808.0,230.75,230.75,230.62,230.67,1808.0
2025-03-24 14:35:00,230.58,231.24,230.55,231.13,6469.0,230.58,231.24,230.55,231.13,6469.0
2025-03-24 14:40:00,231.05,231.39,231.05,231.32,7918.0,231.05,231.39,231.05,231.32,7918.0
2025-03-24 14:45:00,231.33,231.33,230.96,231.22,7361.0,231.33,231.33,230.96,231.22,7361.0
2025-03-24 14:50:00,231.28,231.35,231.22,231.29,2300.0,231.28,231.35,231.22,231.29,2300.0
2025-03-24 14:55:00,231.3,231.3,231.16,231.29,1946.0,231.3,231.3,231.16,231.29,1946.0
2025-03-24 15:00:00,231.35,231.4,231.24,231.38,6840.0,231.35,231.4,231.24,231.38,6840.0
2025-03-24 15:05:00,231.41,231.68,231.41,231.6,6094.0,231.41,231.68,231.41,231.6,6094.0
2025-03-24 15:10:00,231.54,231.62,231.48,231.48,3500.0,231.54,231.62,231.48,231.48,3500.0
2025-03-24 15:15:00,231.5,231.72,231.5,231.68,4135.0,231.5,231.72,231.5,231.68,4135.0
2025-03-24 15:20:00,231.66,231.66,231.51,231.62,4161.0,231.66,231.66,231.51,231.62,4161.0
2025-03-24 15:25:00,231.65,231.65,231.23,231.23,3801.0,231.65,231.65,231.23,231.23,3801.0
2025-03-24 15:30:00,231.24,231.28,231.01,231.04,12015.0,231.24,231.28,231.01,231.04,12015.0
2025-03-24 15:35:00,231.01,231.1,230.87,231.1,5921.0,231.01,231.1,230.87,231.1,5921.0
2025-03-24 15:40:00,231.08,231.33,231.08,231.21,2957.0,231.08,231.33,231.08,231.21,2957.0
2025-03-24 15:45:00,231.22,231.52,231.22,231.3,9820.0,231.22,231.52,231.22,231.3,9820.0
2025-03-24 15:50:00,231.32,231.63,231.11,231.44,21402.0,231.32,231.63,231.11,231.44,21402.0
2025-03-24 15:55:00,231.45,231.49,230.66,230.66,143517.0,231.45,231.49,230.66,230.66,143517.0
2025-03-25 09:30:00,230.22,230.62,229.84,230.61,15102.0,230.22,230.62,229.84,230.61,15102.0
2025-03-25 09:35:00,230.54,230.54,229.9,230.1,8029.0,230.54,230.54,229.9,230.1,8029.0
2025-03-25 09:40:00,230.07,230.48,229.58,229.99,16989.0,230.07,230.48,229.58,229.99,16989.0
2025-03-25 09:45:00,229.97,230.06,229.25,229.28,5633.0,229.97,230.06,229.25,229.28,5633.0
2025-03-25 09:50:00,229.29,229.81,229.0,229.77,5801.0,229.29,229.81,229.0,229.77,5801.0
2025-03-25 09:55:00,229.78,229.82,229.35,229.43,7820.0,229.78,229.82,229.35,229.43,7820.0
2025-03-25 10:00:00,229.44,229.61,228.97,229.1,7927.0,229.44,229.61,228.97,229.1,7927.0
2025-03-25 10:05:00,229.24,229.77,229.24,229.75,3128.0,229.24,229.77,229.24,229.75,3128.0
2025-03-25 10:10:00,229.68,229.9,229.56,229.63,8479.0,229.68,229.9,229.56,229.63,8479.0
2025-03-25 10:15:00,229.6,229.79,229.49,229.54,4741.0,229.6,229.79,229.49,229.54,4741.0
2025-03-25 10:20:00,229.44,229.66,229.39,229.52,7290.0,229.44,229.66,229.39,229.52,7290.0
2025-03-25 10:25:00,229.61,229.84,229.45,229.84,2365.0,229.61,229.84,229.45,229.84,2365.0
2025-03-25 10:30:00,229.87,229.87,229.41,229.46,3077.0,229.87,229.87,229.41,229.46,3077.0
2025-03-25 10:35:00,229.52,229.78,229.52,229.78,1300.0,229.52,229.78,229.52,229.78,1300.0
2025-03-25 10:40:00,229.97,230.11,229.97,230.02,1362.0,229.97,230.11,229.97,230.02,1362.0
2025-03-25 10:45:00,230.1,230.3,230.1,230.22,1516.0,230.1,230.3,230.1,230.22,1516.0
2025-03-25 10:50:00,230.08,230.29,230.08,230.24,2091.0,230.08,230.29,230.08,230.24,2091.0
2025-03-25 10:55:00,230.1,230.27,229.82,229.95,3477.0,230.1,230.27,229.82,229.95,3477.0
2025-03-25 11:00:00,229.86,230.06,229.86,230.05,2149.0,229.86,230.06,229.86,230.05,2149.0
2025-03-25 11:05:00,230.07,230.09,229.88,229.88,3300.0,230.07,230.09,229.88,229.88,3300.0
2025-03-25 11:10:00,229.86,229.86,229.66,229.74,4584.0,229.86,229.86,229.66,229.74,4584.0
2025-03-25 11:15:00,229.8,229.9,229.73,229.9,2440.0,229.8,229.9,229.73,229.9,2440.0
2025-03-25 11:20:00,229.94,230.02,229.78,230.01,1846.0,229.94,230.02,229.78,230.01,1846.0
2025-03-25 11:25:00,230.04,230.15,230.03,230.03,1200.0,230.04,230.15,230.03,230.03,1200.0
2025-03-25 11:30:00,230.03,230.03,229.78,229.78,1100.0,230.03,230.03,229.78,229.78,1100.0
2025-03-25 11:35:00,229.77,229.77,229.77,229.77,100.0,229.77,229.77,229.77,229.77,100.0
2025-03-25 11:40:00,230.05,230.13,229.91,230.13,800.0,230.05,230.13,229.91,230.13,800.0
2025-03-25 11:45:00,230.17,230.22,230.03,230.12,5882.0,230.17,230.22,230.03,230.12,5882.0
2025-03-25 11:50:00,230.17,230.29,230.01,230.01,3200.0,230.17,230.29,230.01,230.01,3200.0
2025-03-25 11:55:00,229.98,229.98,229.81,229.9,1100.0,229.98,229.98,229.81,229.9,1100.0
2025-03-25 12:00:00,229.98,230.22,229.98,230.18,1500.0,229.98,230.22,229.98,230.18,1500.0
2025-03-25 12:05:00,230.12,230.25,230.08,230.25,2400.0,230.12,230.25,230.08,230.25,2400.0
2025-03-25 12:10:00,230.28,230.44,230.19,230.26,2900.0,230.28,230.44,230.19,230.26,2900.0
2025-03-25 12:15:00,230.22,230.22,230.09,230.18,2078.0,230.22,230.22,230.09,230.18,2078.0
2025-03-25 12:20:00,230.18,230.36,230.16,230.32,10458.0,230.18,230.36,230.16,230.32,10458.0
2025-03-25 12:25:00,230.31,230.31,229.99,230.0,9727.0,230.31,230.31,229.99,230.0,9727.0
2025-03-25 12:30:00,230.02,230.04,229.72,229.78,1602.0,230.02,230.04,229.72,229.78,1602.0
2025-03-25 12:35:00,229.78,229.92,229.78,229.84,3691.0,229.78,229.92,229.78,229.84,3691.0
2025-03-25 12:40:00,229.86,230.03,229.82,230.03,1494.0,229.86,230.03,229.82,230.03,1494.0
2025-03-25 12:45:00,230.07,230.18,229.98,230.16,2130.0,230.07,230.18,229.98,230.16,2130.0
2025-03-25 12:50:00,230.08,230.25,230.04,230.25,5021.0,230.08,230.25,230.04,230.25,5021.0
2025-03-25 12:55:00,230.15,230.19,230.0,230.03,1297.0,230.15,230.19,230.0,230.03,1297.0
2025-03-25 13:00:00,230.08,230.27,230.06,230.2,1573.0,230.08,230.27,230.06,230.2,1573.0
2025-03-25 13:05:00,230.16,230.27,230.16,230.27,700.0,230.16,230.27,230.16,230.27,700.0
2025-03-25 13:10:00,230.23,230.23,229.91,229.91,2991.0,230.23,230.23,229.91,229.91,2991.0
2025-03-25 13:15:00,229.89,229.89,229.64,229.7,2693.0,229.89,229.89,229.64,229.7,2693.0
2025-03-25 13:20:00,229.66,229.66,229.53,229.53,4604.0,229.66,229.66,229.53,229.53,4604.0
2025-03-25 13:25:00,229.47,229.47,228.93,228.93,2091.0,229.47,229.47,228.93,228.93,2091.0
2025-03-25 13:30:00,229.15,229.36,229.15,229.33,4817.0,229.15,229.36,229.15,229.33,4817.0
2025-03-25 13:35:00,229.45,229.46,229.29,229.32,1526.0,229.45,229.46,229.29,229.32,1526.0
2025-03-25 13:40:00,229.3,229.46,229.3,229.46,5128.0,229.3,229.46,229.3,229.46,5128.0
2025-03-25 13:45:00,229.41,229.55,229.37,229.46,2347.0,229.41,229.55,229.37,229.46,2347.0
2025-03-25 13:50:00,229.38,229.4,229.23,229.31,1283.0,229.38,229.4,229.23,229.31,1283.0
2025-03-25 13:55:00,229.35,229.46,229.28,229.28,3470.0,229.35,229.46,229.28,229.28,3470.0
2025-03-25 14:00:00,229.27,229.27,229.07,229.08,2442.0,229.27,229.27,229.07,229.08,2442.0
2025-03-25 14:05:00,229.09,229.28,229.01,229.24,2850.0,229.09,229.28,229.01,229.24,2850.0
2025-03-25 14:10:00,229.26,229.37,229.26,229.32,1700.0,229.26,229.37,229.26,229.32,1700.0
2025-03-25 14:15:00,229.3,229.56,229.3,229.49,3897.0,229.3,229.56,229.3,229.49,3897.0
2025-03-25 14:20:00,229.58,229.59,229.44,229.44,1700.0,229.58,229.59,229.44,229.44,1700.0
2025-03-25 14:25:00,229.43,229.43,229.2,229.27,2114.0,229.43,229.43,229.2,229.27,2114.0
2025-03-25 14:30:00,229.34,229.45,229.26,229.4,2682.0,229.34,229.45,229.26,229.4,2682.0
2025-03-25 14:35:00,229.51,229.51,229.45,229.45,1800.0,229.51,229.51,229.45,229.45,1800.0
2025-03-25 14:40:00,229.44,229.44,229.22,229.33,4514.0,229.44,229.44,229.22,229.33,4514.0
2025-03-25 14:45:00,229.31,229.33,229.15,229.15,2979.0,229.31,229.33,229.15,229.15,2979.0
2025-03-25 14:50:00,229.3,229.4,229.13,229.34,3939.0,229.3,229.4,229.13,229.34,3939.0
2025-03-25 14:55:00,229.35,229.48,229.25,229.45,2806.0,229.35,229.48,229.25,229.45,2806.0
2025-03-25 15:00:00,229.48,229.81,229.48,229.77,3350.0,229.48,229.81,229.48,229.77,3350.0
2025-03-25 15:05:00,229.67,229.72,229.56,229.66,4308.0,229.67,229.72,229.56,229.66,4308.0
2025-03-25 15:10:00,229.68,229.75,229.46,229.5,6210.0,229.68,229.75,229.46,229.5,6210.0
2025-03-25 15:15:00,229.52,229.7,229.38,229.69,3000.0,229.52,229.7,229.38,229.69,3000.0
2025-03-25 15:20:00,229.7,229.73,229.63,229.67,2600.0,229.7,229.73,229.63,229.67,2600.0
2025-03-25 15:25:00,229.74,229.74,229.5,229.5,4444.0,229.74,229.74,229.5,229.5,4444.0
2025-03-25 15:30:00,229.52,229.9,229.52,229.9,7744.0,229.52,229.9,229.52,229.9,7744.0
2025-03-25 15:35:00,229.9,230.03,229.68,229.75,3506.0,229.9,230.03,229.68,229.75,3506.0
2025-03-25 15:40:00,229.83,229.85,229.68,229.73,3349.0,229.83,229.85,229.68,229.73,3349.0
2025-03-25 15:45:00,229.77,230.05,229.77,229.96,7670.0,229.77,230.05,229.77,229.96,7670.0
2025-03-25 15:50:00,229.88,230.02,229.74,229.87,11996.0,229.88,230.02,229.74,229.87,11996.0
2025-03-25 15:55:00,229.89,229.89,229.49,229.72,19797.0,229.89,229.89,229.49,229.72,19797.0
2025-03-26 09:30:00,228.25,228.58,227.87,228.18,9051.0,228.25,228.58,227.87,228.18,9051.0
2025-03-26 09:35:00,228.33,228.78,228.3,228.58,11700.0,228.33,228.78,228.3,228.58,11700.0
2025-03-26 09:40:00,228.54,228.77,227.46,227.57,9958.0,228.54,228.77,227.46,227.57,9958.0
2025-03-26 09:45:00,227.59,227.59,226.43,226.56,9743.0,227.59,227.59,226.43,226.56,9743.0
2025-03-26 09:50:00,226.54,226.58,226.01,226.4,21906.0,226.54,226.58,226.01,226.4,21906.0
2025-03-26 09:55:00,226.23,226.23,225.32,225.74,14591.0,226.23,226.23,225.32,225.74,14591.0
2025-03-26 10:00:00,225.67,226.29,225.66,225.75,15252.0,225.67,226.29,225.66,225.75,15252.0
2025-03-26 10:05:00,225.63,225.8,225.3,225.3,12721.0,225.63,225.8,225.3,225.3,12721.0
2025-03-26 10:10:00,225.42,225.44,224.81,225.05,9590.0,225.42,225.44,224.81,225.05,9590.0
2025-03-26 10:15:00,225.12,225.13,224.53,224.64,24308.0,225.12,225.13,224.53,224.64,24308.0
2025-03-26 10:20:00,224.56,224.56,223.9,224.22,15112.0,224.56,224.56,223.9,224.22,15112.0
2025-03-26 10:25:00,224.22,224.61,224.16,224.52,11054.0,224.22,224.61,224.16,224.52,11054.0
2025-03-26 10:30:00,224.48,224.69,224.31,224.6,11140.0,224.48,224.69,224.31,224.6,11140.0
2025-03-26 10:35:00,224.73,224.97,224.63,224.71,10438.0,224.73,224.97,224.63,224.71,10438.0
2025-03-26 10:40:00,224.87,224.87,224.39,224.43,18029.0,224.87,224.87,224.39,224.43,18029.0
2025-03-26 10:45:00,224.41,224.49,224.03,224.05,9373.0,224.41,224.49,224.03,224.05,9373.0
2025-03-26 10:50:00,224.1,224.93,224.1,224.71,8445.0,224.1,224.93,224.1,224.71,8445.0
2025-03-26 10:55:00,224.58,224.59,224.09,224.23,9794.0,224.58,224.59,224.09,224.23,9794.0
2025-03-26 11:00:00,224.23,224.58,224.15,224.44,18802.0,224.23,224.58,224.15,224.44,18802.0
2025-03-26 11:05:00,224.38,224.54,224.37,224.48,9493.0,224.38,224.54,224.37,224.48,9493.0
2025-03-26 11:10:00,224.48,224.49,224.21,224.3,16547.0,224.48,224.49,224.21,224.3,16547.0
2025-03-26 11:15:00,224.27,224.3,224.16,224.3,13704.0,224.27,224.3,224.16,224.3,13704.0
2025-03-26 11:20:00,224.36,224.45,223.96,223.96,3137.0,224.36,224.45,223.96,223.96,3137.0
2025-03-26 11:25:00,223.91,223.91,223.49,223.8,7079.0,223.91,223.91,223.49,223.8,7079.0
2025-03-26 11:30:00,223.84,224.29,223.84,224.17,3977.0,223.84,224.29,223.84,224.17,3977.0
2025-03-26 11:35:00,224.21,224.24,223.93,224.07,2705.0,224.21,224.24,223.93,224.07,2705.0
2025-03-26 11:40:00,224.2,224.2,223.9,223.9,1400.0,224.2,224.2,223.9,223.9,1400.0
2025-03-26 11:45:00,223.84,223.88,223.62,223.63,3491.0,223.84,223.88,223.62,223.63,3491.0
2025-03-26 11:50:00,223.53,223.64,223.07,223.21,12655.0,223.53,223.64,223.07,223.21,12655.0
2025-03-26 11:55:00,223.19,223.19,222.57,222.81,15936.0,223.19,223.19,222.57,222.81,15936.0
2025-03-26 12:00:00,222.77,222.85,222.34,222.47,8829.0,222.77,222.85,222.34,222.47,8829.0
2025-03-26 12:05:00,222.5,222.85,222.48,222.53,7973.0,222.5,222.85,222.48,222.53,7973.0
2025-03-26 12:10:00,222.46,222.6,222.03,222.21,3880.0,222.46,222.6,222.03,222.21,3880.0
2025-03-26 12:15:00,222.19,222.19,221.82,221.87,6911.0,222.19,222.19,221.82,221.87,6911.0
2025-03-26 12:20:00,221.85,222.07,221.76,221.9,14132.0,221.85,222.07,221.76,221.9,14132.0
2025-03-26 12:25:00,221.92,222.25,221.92,222.25,6790.0,221.92,222.25,221.92,222.25,6790.0
2025-03-26 12:30:00,222.32,222.41,222.06,222.19,3406.0,222.32,222.41,222.06,222.19,3406.0
2025-03-26 12:35:00,222.19,222.48,222.19,222.27,5254.0,222.19,222.48,222.19,222.27,5254.0
2025-03-26 12:40:00,222.29,222.31,222.0,222.02,1874.0,222.29,222.31,222.0,222.02,1874.0
2025-03-26 12:45:00,222.06,222.16,221.89,222.11,3535.0,222.06,222.16,221.89,222.11,3535.0
2025-03-26 12:50:00,222.1,222.1,221.37,221.38,2751.0,222.1,222.1,221.37,221.38,2751.0
2025-03-26 12:55:00,221.28,221.28,220.96,221.24,5237.0,221.28,221.28,220.96,221.24,5237.0
2025-03-26 13:00:00,221.04,221.35,221.04,221.19,4992.0,221.04,221.35,221.04,221.19,4992.0
2025-03-26 13:05:00,221.2,221.25,221.06,221.07,7230.0,221.2,221.25,221.06,221.07,7230.0
2025-03-26 13:10:00,221.07,221.28,220.91,221.24,3188.0,221.07,221.28,220.91,221.24,3188.0
2025-03-26 13:15:00,221.15,221.15,220.8,220.96,4909.0,221.15,221.15,220.8,220.96,4909.0
2025-03-26 13:20:00,220.96,221.07,220.81,221.07,6438.0,220.96,221.07,220.81,221.07,6438.0
2025-03-26 13:25:00,221.0,221.1,220.91,220.93,3608.0,221.0,221.1,220.91,220.93,3608.0
2025-03-26 13:30:00,220.89,220.89,220.43,220.47,5500.0,220.89,220.89,220.43,220.47,5500.0
2025-03-26 13:35:00,220.5,220.5,220.08,220.28,9515.0,220.5,220.5,220.08,220.28,9515.0
2025-03-26 13:40:00,220.29,220.87,220.25,220.6,11372.0,220.29,220.87,220.25,220.6,11372.0
2025-03-26 13:45:00,220.59,220.87,220.5,220.64,5422.0,220.59,220.87,220.5,220.64,5422.0
2025-03-26 13:50:00,220.7,220.79,220.52,220.79,3869.0,220.7,220.79,220.52,220.79,3869.0
2025-03-26 13:55:00,220.73,220.73,220.4,220.4,3664.0,220.73,220.73,220.4,220.4,3664.0
2025-03-26 14:00:00,220.45,220.75,220.41,220.59,8679.0,220.45,220.75,220.41,220.59,8679.0
2025-03-26 14:05:00,220.64,220.69,220.44,220.69,6976.0,220.64,220.69,220.44,220.69,6976.0
2025-03-26 14:10:00,220.69,221.25,220.68,221.09,14208.0,220.69,221.25,220.68,221.09,14208.0
2025-03-26 14:15:00,221.15,221.33,221.1,221.29,8430.0,221.15,221.33,221.1,221.29,8430.0
2025-03-26 14:20:00,221.25,221.58,221.25,221.58,2200.0,221.25,221.58,221.25,221.58,2200.0
2025-03-26 14:25:00,221.53,221.69,221.42,221.58,4958.0,221.53,221.69,221.42,221.58,4958.0
2025-03-26 14:30:00,221.54,221.72,221.25,221.32,7801.0,221.54,221.72,221.25,221.32,7801.0
2025-03-26 14:35:00,221.25,221.38,221.13,221.13,3953.0,221.25,221.38,221.13,221.13,3953.0
2025-03-26 14:40:00,221.18,221.25,220.74,220.86,5484.0,221.18,221.25,220.74,220.86,5484.0
2025-03-26 14:45:00,220.86,220.86,220.42,220.52,8285.0,220.86,220.86,220.42,220.52,8285.0
2025-03-26 14:50:00,220.6,220.63,220.48,220.62,10742.0,220.6,220.63,220.48,220.62,10742.0
2025-03-26 14:55:00,220.6,220.62,220.4,220.41,6310.0,220.6,220.62,220.4,220.41,6310.0
2025-03-26 15:00:00,220.41,221.09,220.41,221.0,10390.0,220.41,221.09,220.41,221.0,10390.0
2025-03-26 15:05:00,220.92,220.92,220.61,220.66,3714.0,220.92,220.92,220.61,220.66,3714.0
2025-03-26 15:10:00,220.65,220.75,220.6,220.68,22266.0,220.65,220.75,220.6,220.68,22266.0
2025-03-26 15:15:00,220.67,221.19,220.67,221.19,17706.0,220.67,221.19,220.67,221.19,17706.0
2025-03-26 15:20:00,221.17,221.31,220.93,221.08,44951.0,221.17,221.31,220.93,221.08,44951.0
2025-03-26 15:25:00,221.07,221.25,220.9,220.9,15230.0,221.07,221.25,220.9,220.9,15230.0
2025-03-26 15:30:00,220.93,221.32,220.93,221.26,8649.0,220.93,221.32,220.93,221.26,8649.0
2025-03-26 15:35:00,221.32,221.44,221.14,221.35,23516.0,221.32,221.44,221.14,221.35,23516.0
2025-03-26 15:40:00,221.31,221.74,221.25,221.71,41209.0,221.31,221.74,221.25,221.71,41209.0
2025-03-26 15:45:00,221.71,222.17,221.49,222.14,23592.0,221.71,222.17,221.49,222.14,23592.0
2025-03-26 15:50:00,222.14,222.27,221.72,222.04,43955.0,222.14,222.27,221.72,222.04,43955.0
2025-03-26 15:55:00,222.08,222.12,221.81,221.94,53683.0,222.08,222.12,221.81,221.94,53683.0
2025-03-27 09:30:00,219.05,219.8,217.92,218.06,43406.0,219.05,219.8,217.92,218.06,43406.0
2025-03-27 09:35:00,218.0,218.05,216.79,216.79,58027.0,218.0,218.05,216.79,216.79,58027.0
2025-03-27 09:40:00,216.77,217.43,216.57,217.43,32819.0,216.77,217.43,216.57,217.43,32819.0
2025-03-27 09:45:00,217.48,218.86,217.47,218.72,31181.0,217.48,218.86,217.47,218.72,31181.0
2025-03-27 09:50:00,218.75,219.46,218.36,219.27,36543.0,218.75,219.46,218.36,219.27,36543.0
2025-03-27 09:55:00,219.33,219.53,218.95,218.95,26442.0,219.33,219.53,218.95,218.95,26442.0
2025-03-27 10:00:00,218.9,219.42,218.82,218.98,16149.0,218.9,219.42,218.82,218.98,16149.0
2025-03-27 10:05:00,219.08,219.09,218.02,218.37,39580.0,219.08,219.09,218.02,218.37,39580.0
2025-03-27 10:10:00,218.29,218.76,217.8,218.73,12574.0,218.29,218.76,217.8,218.73,12574.0
2025-03-27 10:15:00,218.86,218.86,218.4,218.68,3978.0,218.86,218.86,218.4,218.68,3978.0
2025-03-27 10:20:00,218.6,218.6,218.21,218.31,8143.0,218.6,218.6,218.21,218.31,8143.0
2025-03-27 10:25:00,218.48,219.21,218.39,219.2,19049.0,218.48,219.21,218.39,219.2,19049.0
2025-03-27 10:30:00,219.2,219.58,219.05,219.54,15057.0,219.2,219.58,219.05,219.54,15057.0
2025-03-27 10:35:00,219.55,220.58,219.51,220.15,48489.0,219.55,220.58,219.51,220.15,48489.0
2025-03-27 10:40:00,220.21,220.24,219.9,220.13,3486.0,220.21,220.24,219.9,220.13,3486.0
2025-03-27 10:45:00,220.09,220.19,219.72,219.72,14052.0,220.09,220.19,219.72,219.72,14052.0
2025-03-27 10:50:00,219.76,220.28,219.58,220.19,8217.0,219.76,220.28,219.58,220.19,8217.0
2025-03-27 10:55:00,220.43,220.7,220.16,220.28,7732.0,220.43,220.7,220.16,220.28,7732.0
2025-03-27 11:00:00,220.35,220.35,219.94,220.06,2748.0,220.35,220.35,219.94,220.06,2748.0
2025-03-27 11:05:00,220.2,220.2,219.57,219.57,5783.0,220.2,220.2,219.57,219.57,5783.0
2025-03-27 11:10:00,219.6,219.73,219.35,219.38,7418.0,219.6,219.73,219.35,219.38,7418.0
2025-03-27 11:15:00,219.38,219.49,219.19,219.48,4423.0,219.38,219.49,219.19,219.48,4423.0
2025-03-27 11:20:00,219.46,219.46,219.17,219.4,4438.0,219.46,219.46,219.17,219.4,4438.0
2025-03-27 11:25:00,219.31,219.41,219.22,219.22,1152.0,219.31,219.41,219.22,219.22,1152.0
2025-03-27 11:30:00,219.0,219.0,218.44,218.51,5716.0,219.0,219.0,218.44,218.51,5716.0
2025-03-27 11:35:00,218.53,218.66,218.08,218.19,12740.0,218.53,218.66,218.08,218.19,12740.0
2025-03-27 11:40:00,218.21,218.21,217.85,218.06,8666.0,218.21,218.21,217.85,218.06,8666.0
2025-03-27 11:45:00,218.07,218.07,217.53,217.53,10182.0,218.07,218.07,217.53,217.53,10182.0
2025-03-27 11:50:00,217.57,218.06,217.55,218.06,11455.0,217.57,218.06,217.55,218.06,11455.0
2025-03-27 11:55:00,217.93,217.95,217.34,217.39,12772.0,217.93,217.95,217.34,217.39,12772.0
2025-03-27 12:00:00,217.31,217.64,217.31,217.5,20252.0,217.31,217.64,217.31,217.5,20252.0
2025-03-27 12:05:00,217.47,217.83,217.32,217.81,15572.0,217.47,217.83,217.32,217.81,15572.0
2025-03-27 12:10:00,217.81,217.89,217.63,217.85,16826.0,217.81,217.89,217.63,217.85,16826.0
2025-03-27 12:15:00,217.83,218.48,217.83,218.33,11947.0,217.83,218.48,217.83,218.33,11947.0
2025-03-27 12:20:00,218.43,218.57,218.17,218.17,5407.0,218.43,218.57,218.17,218.17,5407.0
2025-03-27 12:25:00,218.04,218.05,217.84,217.84,20410.0,218.04,218.05,217.84,217.84,20410.0
2025-03-27 12:30:00,217.82,218.16,217.82,217.9,2017.0,217.82,218.16,217.82,217.9,2017.0
2025-03-27 12:35:00,217.81,217.81,217.61,217.75,1006.0,217.81,217.81,217.61,217.75,1006.0
2025-03-27 12:40:00,217.72,217.98,217.72,217.98,2377.0,217.72,217.98,217.72,217.98,2377.0
2025-03-27 12:45:00,217.94,217.94,217.4,217.42,3494.0,217.94,217.94,217.4,217.42,3494.0
2025-03-27 12:50:00,217.38,217.38,217.14,217.14,1988.0,217.38,217.38,217.14,217.14,1988.0
2025-03-27 12:55:00,217.22,217.24,216.7,216.7,1407.0,217.22,217.24,216.7,216.7,1407.0
2025-03-27 13:00:00,216.79,217.1,216.76,216.99,11616.0,216.79,217.1,216.76,216.99,11616.0
2025-03-27 13:05:00,217.01,217.3,216.8,217.18,4593.0,217.01,217.3,216.8,217.18,4593.0
2025-03-27 13:10:00,217.11,217.4,217.09,217.29,2224.0,217.11,217.4,217.09,217.29,2224.0
2025-03-27 13:15:00,217.52,217.73,217.52,217.73,1460.0,217.52,217.73,217.52,217.73,1460.0
2025-03-27 13:20:00,217.48,217.62,217.28,217.4,2758.0,217.48,217.62,217.28,217.4,2758.0
2025-03-27 13:25:00,217.37,217.42,216.87,216.87,1325.0,217.37,217.42,216.87,216.87,1325.0
2025-03-27 13:30:00,216.92,217.27,216.9,217.17,1418.0,216.92,217.27,216.9,217.17,1418.0
2025-03-27 13:35:00,217.11,217.11,216.9,217.06,1646.0,217.11,217.11,216.9,217.06,1646.0
2025-03-27 13:40:00,216.99,217.07,216.92,216.98,2047.0,216.99,217.07,216.92,216.98,2047.0
2025-03-27 13:45:00,217.27,217.63,217.27,217.51,8412.0,217.27,217.63,217.27,217.51,8412.0
2025-03-27 13:50:00,217.54,217.76,217.08,217.09,2472.0,217.54,217.76,217.08,217.09,2472.0
2025-03-27 13:55:00,217.15,217.34,217.12,217.27,16741.0,217.15,217.34,217.12,217.27,16741.0
2025-03-27 14:00:00,217.25,217.8,217.25,217.78,12401.0,217.25,217.8,217.25,217.78,12401.0
2025-03-27 14:05:00,217.81,218.18,217.81,218.07,12206.0,217.81,218.18,217.81,218.07,12206.0
2025-03-27 14:10:00,218.07,218.2,217.9,218.15,4424.0,218.07,218.2,217.9,218.15,4424.0
2025-03-27 14:15:00,218.18,218.28,217.87,217.96,2168.0,218.18,218.28,217.87,217.96,2168.0
2025-03-27 14:20:00,217.9,218.12,217.89,218.12,900.0,217.9,218.12,217.89,218.12,900.0
2025-03-27 14:25:00,217.8,218.04,217.8,217.95,2285.0,217.8,218.04,217.8,217.95,2285.0
2025-03-27 14:30:00,217.94,218.11,217.77,218.06,1659.0,217.94,218.11,217.77,218.06,1659.0
2025-03-27 14:35:00,218.17,218.38,218.04,218.38,6152.0,218.17,218.38,218.04,218.38,6152.0
2025-03-27 14:40:00,218.37,218.69,218.34,218.6,5133.0,218.37,218.69,218.34,218.6,5133.0
2025-03-27 14:45:00,218.61,218.77,218.61,218.77,1033.0,218.61,218.77,218.61,218.77,1033.0
2025-03-27 14:50:00,218.77,219.07,218.67,218.81,7518.0,218.77,219.07,218.67,218.81,7518.0
2025-03-27 14:55:00,218.79,218.79,218.1,218.1,3240.0,218.79,218.79,218.1,218.1,3240.0
2025-03-27 15:00:00,218.13,218.55,218.13,218.41,3963.0,218.13,218.55,218.13,218.41,3963.0
2025-03-27 15:05:00,218.39,218.52,218.27,218.36,7164.0,218.39,218.52,218.27,218.36,7164.0
2025-03-27 15:10:00,218.35,218.84,218.35,218.83,8148.0,218.35,218.84,218.35,218.83,8148.0
2025-03-27 15:15:00,218.85,219.1,218.85,218.98,5734.0,218.85,219.1,218.85,218.98,5734.0
2025-03-27 15:20:00,219.04,219.71,218.99,219.27,47822.0,219.04,219.71,218.99,219.27,47822.0
2025-03-27 15:25:00,219.26,219.31,219.08,219.23,4836.0,219.26,219.31,219.08,219.23,4836.0
2025-03-27 15:30:00,219.04,219.11,218.87,219.1,15233.0,219.04,219.11,218.87,219.1,15233.0
2025-03-27 15:35:00,219.09,219.12,218.82,218.84,11096.0,219.09,219.12,218.82,218.84,11096.0
2025-03-27 15:40:00,218.85,219.02,218.61,218.66,21499.0,218.85,219.02,218.61,218.66,21499.0
2025-03-27 15:45:00,218.66,218.71,218.49,218.66,19660.0,218.66,218.71,218.49,218.66,19660.0
2025-03-27 15:50:00,218.6,218.6,217.41,217.73,60559.0,218.6,218.6,217.41,217.73,60559.0
2025-03-27 15:55:00,217.88,218.09,217.58,217.62,41771.0,217.88,218.09,217.58,217.62,41771.0
2025-03-28 09:30:00,216.81,216.9,216.0,216.76,38029.0,216.81,216.9,216.0,216.76,38029.0
2025-03-28 09:35:00,216.75,217.73,216.57,217.55,46779.0,216.75,217.73,216.57,217.55,46779.0
2025-03-28 09:40:00,217.52,218.04,217.09,217.29,33005.0,217.52,218.04,217.09,217.29,33005.0
2025-03-28 09:45:00,217.1,217.69,216.89,217.6,8918.0,217.1,217.69,216.89,217.6,8918.0
2025-03-28 09:50:00,217.52,217.6,216.38,216.69,10851.0,217.52,217.6,216.38,216.69,10851.0
2025-03-28 09:55:00,216.51,216.64,216.34,216.64,8276.0,216.51,216.64,216.34,216.64,8276.0
2025-03-28 10:00:00,216.59,216.94,216.02,216.28,24124.0,216.59,216.94,216.02,216.28,24124.0
2025-03-28 10:05:00,216.25,216.3,214.86,215.22,24224.0,216.25,216.3,214.86,215.22,24224.0
2025-03-28 10:10:00,215.15,215.24,214.52,214.61,16501.0,215.15,215.24,214.52,214.61,16501.0
2025-03-28 10:15:00,214.59,214.88,214.34,214.41,14645.0,214.59,214.88,214.34,214.41,14645.0
2025-03-28 10:20:00,214.57,214.74,214.21,214.56,11465.0,214.57,214.74,214.21,214.56,11465.0
2025-03-28 10:25:00,214.46,214.47,213.66,213.68,7100.0,214.46,214.47,213.66,213.68,7100.0
2025-03-28 10:30:00,213.66,213.98,213.28,213.49,5302.0,213.66,213.98,213.28,213.49,5302.0
2025-03-28 10:35:00,213.34,214.0,212.96,213.96,10689.0,213.34,214.0,212.96,213.96,10689.0
2025-03-28 10:40:00,213.97,214.04,213.63,214.0,15415.0,213.97,214.04,213.63,214.0,15415.0
2025-03-28 10:45:00,213.87,213.9,213.38,213.51,10418.0,213.87,213.9,213.38,213.51,10418.0
2025-03-28 10:50:00,213.51,213.91,213.51,213.87,3673.0,213.51,213.91,213.51,213.87,3673.0
2025-03-28 10:55:00,213.8,213.82,213.11,213.3,9492.0,213.8,213.82,213.11,213.3,9492.0
2025-03-28 11:00:00,213.35,213.35,212.4,212.56,15430.0,213.35,213.35,212.4,212.56,15430.0
2025-03-28 11:05:00,212.58,212.86,212.52,212.69,13684.0,212.58,212.86,212.52,212.69,13684.0
2025-03-28 11:10:00,212.7,213.17,212.7,213.07,11748.0,212.7,213.17,212.7,213.07,11748.0
2025-03-28 11:15:00,213.0,213.44,212.92,213.01,12496.0,213.0,213.44,212.92,213.01,12496.0
2025-03-28 11:20:00,213.01,213.24,212.7,212.7,4594.0,213.01,213.24,212.7,212.7,4594.0
2025-03-28 11:25:00,212.69,213.11,212.62,212.87,6610.0,212.69,213.11,212.62,212.87,6610.0
2025-03-28 11:30:00,212.95,213.42,212.83,213.39,7980.0,212.95,213.42,212.83,213.39,7980.0
2025-03-28 11:35:00,213.36,213.46,213.21,213.33,5148.0,213.36,213.46,213.21,213.33,5148.0
2025-03-28 11:40:00,213.3,213.38,212.81,212.98,6358.0,213.3,213.38,212.81,212.98,6358.0
2025-03-28 11:45:00,212.9,213.01,212.9,213.01,1166.0,212.9,213.01,212.9,213.01,1166.0
2025-03-28 11:50:00,213.1,213.1,212.52,212.57,4503.0,213.1,213.1,212.52,212.57,4503.0
2025-03-28 11:55:00,212.39,212.47,212.15,212.16,2861.0,212.39,212.47,212.15,212.16,2861.0
2025-03-28 12:00:00,212.22,212.41,212.12,212.35,9031.0,212.22,212.41,212.12,212.35,9031.0
2025-03-28 12:05:00,212.36,212.6,212.23,212.24,7402.0,212.36,212.6,212.23,212.24,7402.0
2025-03-28 12:10:00,212.28,212.51,212.27,212.31,4326.0,212.28,212.51,212.27,212.31,4326.0
2025-03-28 12:15:00,212.35,212.36,211.61,211.61,9030.0,212.35,212.36,211.61,211.61,9030.0
2025-03-28 12:20:00,211.63,211.71,211.5,211.68,12276.0,211.63,211.71,211.5,211.68,12276.0
2025-03-28 12:25:00,211.58,211.95,211.58,211.88,8417.0,211.58,211.95,211.58,211.88,8417.0
2025-03-28 12:30:00,211.9,212.3,211.9,212.27,13358.0,211.9,212.3,211.9,212.27,13358.0
2025-03-28 12:35:00,212.24,212.38,212.02,212.04,7830.0,212.24,212.38,212.02,212.04,7830.0
2025-03-28 12:40:00,212.03,212.3,211.97,212.01,2896.0,212.03,212.3,211.97,212.01,2896.0
2025-03-28 12:45:00,212.06,212.33,211.98,212.08,8208.0,212.06,212.33,211.98,212.08,8208.0
2025-03-28 12:50:00,212.01,212.31,212.01,212.25,5061.0,212.01,212.31,212.01,212.25,5061.0
2025-03-28 12:55:00,212.22,212.25,211.83,211.88,16189.0,212.22,212.25,211.83,211.88,16189.0
2025-03-28 13:00:00,211.85,211.86,211.51,211.7,12799.0,211.85,211.86,211.51,211.7,12799.0
2025-03-28 13:05:00,211.67,211.69,211.17,211.18,8776.0,211.67,211.69,211.17,211.18,8776.0
2025-03-28 13:10:00,211.13,211.45,211.07,211.42,11439.0,211.13,211.45,211.07,211.42,11439.0
2025-03-28 13:15:00,211.43,211.94,211.31,211.79,34698.0,211.43,211.94,211.31,211.79,34698.0
2025-03-28 13:20:00,211.81,211.87,211.48,211.65,6383.0,211.81,211.87,211.48,211.65,6383.0
2025-03-28 13:25:00,211.6,211.6,211.22,211.33,5018.0,211.6,211.6,211.22,211.33,5018.0
2025-03-28 13:30:00,211.38,211.75,211.38,211.57,5241.0,211.38,211.75,211.38,211.57,5241.0
2025-03-28 13:35:00,211.61,211.76,211.34,211.76,3929.0,211.61,211.76,211.34,211.76,3929.0
2025-03-28 13:40:00,211.81,211.82,211.61,211.66,8290.0,211.81,211.82,211.61,211.66,8290.0
2025-03-28 13:45:00,211.66,211.92,211.54,211.57,8005.0,211.66,211.92,211.54,211.57,8005.0
2025-03-28 13:50:00,211.49,211.67,211.49,211.59,3300.0,211.49,211.67,211.49,211.59,3300.0
2025-03-28 13:55:00,211.62,212.07,211.59,212.07,3006.0,211.62,212.07,211.59,212.07,3006.0
2025-03-28 14:00:00,212.02,212.34,211.98,212.07,11793.0,212.02,212.34,211.98,212.07,11793.0
2025-03-28 14:05:00,212.03,212.37,212.03,212.37,4395.0,212.03,212.37,212.03,212.37,4395.0
2025-03-28 14:10:00,212.35,212.66,212.35,212.51,3583.0,212.35,212.66,212.35,212.51,3583.0
2025-03-28 14:15:00,212.38,212.54,212.27,212.31,10223.0,212.38,212.54,212.27,212.31,10223.0
2025-03-28 14:20:00,212.51,212.51,212.16,212.17,2990.0,212.51,212.51,212.16,212.17,2990.0
2025-03-28 14:25:00,212.16,212.26,212.1,212.23,2190.0,212.16,212.26,212.1,212.23,2190.0
2025-03-28 14:30:00,212.18,212.5,212.14,212.43,4878.0,212.18,212.5,212.14,212.43,4878.0
2025-03-28 14:35:00,212.36,212.44,212.1,212.11,16896.0,212.36,212.44,212.1,212.11,16896.0
2025-03-28 14:40:00,212.12,212.26,212.12,212.19,5664.0,212.12,212.26,212.12,212.19,5664.0
2025-03-28 14:45:00,212.27,212.34,212.07,212.16,2114.0,212.27,212.34,212.07,212.16,2114.0
2025-03-28 14:50:00,212.41,212.59,212.26,212.59,4939.0,212.41,212.59,212.26,212.59,4939.0
2025-03-28 14:55:00,212.6,212.8,212.59,212.79,7992.0,212.6,212.8,212.59,212.79,7992.0
2025-03-28 15:00:00,212.89,213.09,212.83,213.0,7645.0,212.89,213.09,212.83,213.0,7645.0
2025-03-28 15:05:00,213.22,213.53,213.17,213.2,30210.0,213.22,213.53,213.17,213.2,30210.0
2025-03-28 15:10:00,213.11,213.11,212.78,212.92,9089.0,213.11,213.11,212.78,212.92,9089.0
2025-03-28 15:15:00,212.92,212.93,212.54,212.77,6484.0,212.92,212.93,212.54,212.77,6484.0
2025-03-28 15:20:00,212.76,212.76,212.31,212.49,5551.0,212.76,212.76,212.31,212.49,5551.0
2025-03-28 15:25:00,212.48,212.48,212.07,212.08,8461.0,212.48,212.48,212.07,212.08,8461.0
2025-03-28 15:30:00,212.15,212.32,211.63,211.63,14677.0,212.15,212.32,211.63,211.63,14677.0
2025-03-28 15:35:00,211.65,211.95,211.63,211.76,10569.0,211.65,211.95,211.63,211.76,10569.0
2025-03-28 15:40:00,211.78,211.78,211.51,211.67,15879.0,211.78,211.78,211.51,211.67,15879.0
2025-03-28 15:45:00,211.61,211.83,211.46,211.82,22485.0,211.61,211.83,211.46,211.82,22485.0
2025-03-28 15:50:00,212.0,212.25,211.52,212.23,42411.0,212.0,212.25,211.52,212.23,42411.0
2025-03-28 15:55:00,212.21,212.5,211.97,212.15,69675.0,212.21,212.5,211.97,212.15,69675.0
2025-03-31 09:30:00,207.22,207.37,205.11,205.29,53945.0,207.22,207.37,205.11,205.29,53945.0
2025-03-31 09:35:00,205.37,206.36,205.3,206.21,63995.0,205.37,206.36,205.3,206.21,63995.0
2025-03-31 09:40:00,206.21,206.21,204.77,204.82,64690.0,206.21,206.21,204.77,204.82,64690.0
2025-03-31 09:45:00,204.7,205.74,204.52,205.59,17260.0,204.7,205.74,204.52,205.59,17260.0
2025-03-31 09:50:00,205.64,206.41,205.35,206.41,60305.0,205.64,206.41,205.35,206.41,60305.0
2025-03-31 09:55:00,206.32,207.1,206.3,206.54,19116.0,206.32,207.1,206.3,206.54,19116.0
2025-03-31 10:00:00,206.62,207.45,206.62,207.39,30654.0,206.62,207.45,206.62,207.39,30654.0
2025-03-31 10:05:00,207.44,207.85,207.02,207.81,30825.0,207.44,207.85,207.02,207.81,30825.0
2025-03-31 10:10:00,207.74,208.05,207.57,207.63,30913.0,207.74,208.05,207.57,207.63,30913.0
2025-03-31 10:15:00,207.78,207.79,206.45,206.51,16502.0,207.78,207.79,206.45,206.51,16502.0
2025-03-31 10:20:00,206.54,206.83,206.04,206.11,15865.0,206.54,206.83,206.04,206.11,15865.0
2025-03-31 10:25:00,206.04,206.04,205.5,205.76,26184.0,206.04,206.04,205.5,205.76,26184.0
2025-03-31 10:30:00,205.74,207.38,205.74,207.22,11790.0,205.74,207.38,205.74,207.22,11790.0
2025-03-31 10:35:00,207.25,207.28,206.63,207.04,5051.0,207.25,207.28,206.63,207.04,5051.0
2025-03-31 10:40:00,207.02,207.2,206.6,206.71,6979.0,207.02,207.2,206.6,206.71,6979.0
2025-03-31 10:45:00,206.69,207.44,206.69,207.24,14541.0,206.69,207.44,206.69,207.24,14541.0
2025-03-31 10:50:00,207.29,207.4,206.77,207.19,6240.0,207.29,207.4,206.77,207.19,6240.0
2025-03-31 10:55:00,207.15,207.21,206.6,206.79,6091.0,207.15,207.21,206.6,206.79,6091.0
2025-03-31 11:00:00,207.1,207.5,207.0,207.06,13975.0,207.1,207.5,207.0,207.06,13975.0
2025-03-31 11:05:00,207.09,207.39,206.74,206.81,14231.0,207.09,207.39,206.74,206.81,14231.0
2025-03-31 11:10:00,206.69,206.94,206.25,206.33,16812.0,206.69,206.94,206.25,206.33,16812.0
2025-03-31 11:15:00,206.32,206.97,206.27,206.91,10203.0,206.32,206.97,206.27,206.91,10203.0
2025-03-31 11:20:00,207.02,207.67,207.02,207.67,11395.0,207.02,207.67,207.02,207.67,11395.0
2025-03-31 11:25:00,207.63,207.81,207.23,207.23,9784.0,207.63,207.81,207.23,207.23,9784.0
2025-03-31 11:30:00,207.23,207.47,207.06,207.37,14854.0,207.23,207.47,207.06,207.37,14854.0
2025-03-31 11:35:00,207.44,207.93,207.44,207.71,8537.0,207.44,207.93,207.44,207.71,8537.0
2025-03-31 11:40:00,207.74,207.96,207.45,207.69,4140.0,207.74,207.96,207.45,207.69,4140.0
2025-03-31 11:45:00,207.81,207.88,207.6,207.73,2693.0,207.81,207.88,207.6,207.73,2693.0
2025-03-31 11:50:00,207.58,207.83,207.55,207.55,3650.0,207.58,207.83,207.55,207.55,3650.0
2025-03-31 11:55:00,207.35,207.47,207.05,207.05,1890.0,207.35,207.47,207.05,207.05,1890.0
2025-03-31 12:00:00,207.14,207.58,207.06,207.29,11730.0,207.14,207.58,207.06,207.29,11730.0
2025-03-31 12:05:00,207.34,207.34,206.81,207.02,6023.0,207.34,207.34,206.81,207.02,6023.0
2025-03-31 12:10:00,206.87,206.99,206.69,206.76,2534.0,206.87,206.99,206.69,206.76,2534.0
2025-03-31 12:15:00,206.9,207.38,206.9,207.38,1649.0,206.9,207.38,206.9,207.38,1649.0
2025-03-31 12:20:00,207.08,207.23,207.08,207.21,700.0,207.08,207.23,207.08,207.21,700.0
2025-03-31 12:25:00,207.22,208.09,207.22,208.09,8628.0,207.22,208.09,207.22,208.09,8628.0
2025-03-31 12:30:00,207.99,208.08,207.72,208.08,3970.0,207.99,208.08,207.72,208.08,3970.0
2025-03-31 12:35:00,207.99,208.0,207.73,207.87,2742.0,207.99,208.0,207.73,207.87,2742.0
2025-03-31 12:40:00,207.9,208.0,207.72,207.75,4401.0,207.9,208.0,207.72,207.75,4401.0
2025-03-31 12:45:00,207.7,207.77,207.56,207.77,2878.0,207.7,207.77,207.56,207.77,2878.0
2025-03-31 12:50:00,207.7,208.0,207.65,207.97,1717.0,207.7,208.0,207.65,207.97,1717.0
2025-03-31 12:55:00,207.9,207.94,207.22,207.34,3026.0,207.9,207.94,207.22,207.34,3026.0
2025-03-31 13:00:00,207.22,207.83,207.22,207.83,11037.0,207.22,207.83,207.22,207.83,11037.0
2025-03-31 13:05:00,207.71,208.35,207.71,208.35,9827.0,207.71,208.35,207.71,208.35,9827.0
2025-03-31 13:10:00,208.38,208.66,208.34,208.43,4244.0,208.38,208.66,208.34,208.43,4244.0
2025-03-31 13:15:00,208.41,208.41,207.75,207.75,2917.0,208.41,208.41,207.75,207.75,2917.0
2025-03-31 13:20:00,207.79,207.81,207.53,207.81,3767.0,207.79,207.81,207.53,207.81,3767.0
2025-03-31 13:25:00,207.75,207.88,207.5,207.71,2412.0,207.75,207.88,207.5,207.71,2412.0
2025-03-31 13:30:00,207.67,207.78,207.58,207.78,3920.0,207.67,207.78,207.58,207.78,3920.0
2025-03-31 13:35:00,207.7,208.12,207.7,208.04,400.0,207.7,208.12,207.7,208.04,400.0
2025-03-31 13:40:00,208.0,208.0,207.51,207.51,3176.0,208.0,208.0,207.51,207.51,3176.0
2025-03-31 13:45:00,207.51,207.63,207.38,207.62,1282.0,207.51,207.63,207.38,207.62,1282.0
2025-03-31 13:50:00,207.64,207.99,207.52,207.96,1947.0,207.64,207.99,207.52,207.96,1947.0
2025-03-31 13:55:00,207.92,207.92,207.46,207.47,2920.0,207.92,207.92,207.46,207.47,2920.0
2025-03-31 14:00:00,207.43,208.13,207.4,208.1,3655.0,207.43,208.13,207.4,208.1,3655.0
2025-03-31 14:05:00,208.18,208.81,208.12,208.81,5100.0,208.18,208.81,208.12,208.81,5100.0
2025-03-31 14:10:00,208.9,209.28,208.9,209.0,5639.0,208.9,209.28,208.9,209.0,5639.0
2025-03-31 14:15:00,208.77,209.16,208.71,209.16,4021.0,208.77,209.16,208.71,209.16,4021.0
2025-03-31 14:20:00,209.24,209.24,208.94,209.13,1640.0,209.24,209.24,208.94,209.13,1640.0
2025-03-31 14:25:00,209.06,209.6,209.06,209.57,4643.0,209.06,209.6,209.06,209.57,4643.0
2025-03-31 14:30:00,209.54,210.05,209.53,209.93,9244.0,209.54,210.05,209.53,209.93,9244.0
2025-03-31 14:35:00,209.92,210.44,209.9,210.44,6591.0,209.92,210.44,209.9,210.44,6591.0
2025-03-31 14:40:00,210.38,210.69,210.35,210.38,8048.0,210.38,210.69,210.35,210.38,8048.0
2025-03-31 14:45:00,210.41,210.41,209.71,210.18,13483.0,210.41,210.41,209.71,210.18,13483.0
2025-03-31 14:50:00,210.19,210.72,210.19,210.56,2620.0,210.19,210.72,210.19,210.56,2620.0
2025-03-31 14:55:00,210.53,210.53,210.03,210.03,11148.0,210.53,210.53,210.03,210.03,11148.0
2025-03-31 15:00:00,209.77,210.24,209.77,210.18,3792.0,209.77,210.24,209.77,210.18,3792.0
2025-03-31 15:05:00,210.22,210.44,210.08,210.21,5450.0,210.22,210.44,210.08,210.21,5450.0
2025-03-31 15:10:00,210.26,210.84,210.26,210.43,11776.0,210.26,210.84,210.26,210.43,11776.0
2025-03-31 15:15:00,210.43,210.59,210.04,210.15,6432.0,210.43,210.59,210.04,210.15,6432.0
2025-03-31 15:20:00,210.18,210.64,210.17,210.48,3739.0,210.18,210.64,210.17,210.48,3739.0
2025-03-31 15:25:00,210.38,210.38,209.69,209.89,9682.0,210.38,210.38,209.69,209.89,9682.0
2025-03-31 15:30:00,209.67,210.49,209.66,210.42,6397.0,209.67,210.49,209.66,210.42,6397.0
2025-03-31 15:35:00,210.54,210.56,210.18,210.42,5159.0,210.54,210.56,210.18,210.42,5159.0
2025-03-31 15:40:00,210.51,211.28,210.51,210.67,15827.0,210.51,211.28,210.51,210.67,15827.0
2025-03-31 15:45:00,210.53,210.97,210.33,210.64,7196.0,210.53,210.97,210.33,210.64,7196.0
2025-03-31 15:50:00,210.6,211.28,209.98,210.74,46070.0,210.6,211.28,209.98,210.74,46070.0
2025-03-31 15:55:00,210.71,211.69,210.64,211.18,85169.0,210.71,211.69,210.64,211.18,85169.0
2025-04-01 09:30:00,210.96,211.35,209.48,209.52,19110.0,210.96,211.35,209.48,209.52,19110.0
2025-04-01 09:35:00,209.57,209.92,208.89,209.24,19184.0,209.57,209.92,208.89,209.24,19184.0
2025-04-01 09:40:00,209.25,210.03,209.05,209.79,11186.0,209.25,210.03,209.05,209.79,11186.0
2025-04-01 09:45:00,209.71,210.93,209.64,210.65,5624.0,209.71,210.93,209.64,210.65,5624.0
2025-04-01 09:50:00,210.53,210.66,209.98,209.98,20696.0,210.53,210.66,209.98,209.98,20696.0
2025-04-01 09:55:00,209.81,210.1,209.47,209.52,8979.0,209.81,210.1,209.47,209.52,8979.0
2025-04-01 10:00:00,209.83,209.84,208.69,208.89,23655.0,209.83,209.84,208.69,208.89,23655.0
2025-04-01 10:05:00,209.08,209.22,208.33,208.72,8029.0,209.08,209.22,208.33,208.72,8029.0
2025-04-01 10:10:00,208.74,208.74,207.78,207.85,7329.0,208.74,208.74,207.78,207.85,7329.0
2025-04-01 10:15:00,207.95,208.24,207.68,207.71,15645.0,207.95,208.24,207.68,207.71,15645.0
2025-04-01 10:20:00,207.83,208.21,207.27,208.21,25917.0,207.83,208.21,207.27,208.21,25917.0
2025-04-01 10:25:00,208.23,208.39,207.74,208.08,4797.0,208.23,208.39,207.74,208.08,4797.0
2025-04-01 10:30:00,208.14,208.72,208.14,208.58,3511.0,208.14,208.72,208.14,208.58,3511.0
2025-04-01 10:35:00,208.57,209.56,208.57,209.38,8694.0,208.57,209.56,208.57,209.38,8694.0
2025-04-01 10:40:00,209.17,210.07,209.17,209.98,8681.0,209.17,210.07,209.17,209.98,8681.0
2025-04-01 10:45:00,209.72,209.9,209.56,209.74,3436.0,209.72,209.9,209.56,209.74,3436.0
2025-04-01 10:50:00,209.9,210.47,209.9,210.46,8851.0,209.9,210.47,209.9,210.46,8851.0
2025-04-01 10:55:00,210.49,210.6,210.11,210.6,6110.0,210.49,210.6,210.11,210.6,6110.0
2025-04-01 11:00:00,210.62,210.89,210.62,210.68,3100.0,210.62,210.89,210.62,210.68,3100.0
2025-04-01 11:05:00,210.77,211.13,210.73,211.13,2560.0,210.77,211.13,210.73,211.13,2560.0
2025-04-01 11:10:00,211.08,211.76,210.73,211.71,13850.0,211.08,211.76,210.73,211.71,13850.0
2025-04-01 11:15:00,211.7,212.11,211.45,211.71,26443.0,211.7,212.11,211.45,211.71,26443.0
2025-04-01 11:20:00,211.6,212.09,211.37,211.98,13684.0,211.6,212.09,211.37,211.98,13684.0
2025-04-01 11:25:00,211.97,212.01,211.48,211.48,13215.0,211.97,212.01,211.48,211.48,13215.0
2025-04-01 11:30:00,211.42,211.52,211.28,211.39,7091.0,211.42,211.52,211.28,211.39,7091.0
2025-04-01 11:35:00,211.34,211.34,211.05,211.26,4941.0,211.34,211.34,211.05,211.26,4941.0
2025-04-01 11:40:00,211.18,211.39,210.91,211.39,7759.0,211.18,211.39,210.91,211.39,7759.0
2025-04-01 11:45:00,211.38,211.79,211.37,211.69,5432.0,211.38,211.79,211.37,211.69,5432.0
2025-04-01 11:50:00,211.72,211.73,211.38,211.5,3935.0,211.72,211.73,211.38,211.5,3935.0
2025-04-01 11:55:00,211.48,211.86,211.48,211.86,1500.0,211.48,211.86,211.48,211.86,1500.0
2025-04-01 12:00:00,211.91,212.11,211.63,211.93,5319.0,211.91,212.11,211.63,211.93,5319.0
2025-04-01 12:05:00,211.93,212.03,211.7,212.01,5306.0,211.93,212.03,211.7,212.01,5306.0
2025-04-01 12:10:00,211.99,212.24,211.81,212.0,5034.0,211.99,212.24,211.81,212.0,5034.0
2025-04-01 12:15:00,211.98,212.4,211.96,212.2,7318.0,211.98,212.4,211.96,212.2,7318.0
2025-04-01 12:20:00,212.31,212.44,211.85,212.0,11346.0,212.31,212.44,211.85,212.0,11346.0
2025-04-01 12:25:00,211.94,212.02,211.13,211.31,17364.0,211.94,212.02,211.13,211.31,17364.0
2025-04-01 12:30:00,211.25,211.55,210.96,211.16,4863.0,211.25,211.55,210.96,211.16,4863.0
2025-04-01 12:35:00,211.16,211.16,210.54,210.66,13759.0,211.16,211.16,210.54,210.66,13759.0
2025-04-01 12:40:00,210.66,210.74,210.32,210.34,7790.0,210.66,210.74,210.32,210.34,7790.0
2025-04-01 12:45:00,210.33,210.92,210.25,210.92,3200.0,210.33,210.92,210.25,210.92,3200.0
2025-04-01 12:50:00,210.8,211.5,210.8,211.4,3073.0,210.8,211.5,210.8,211.4,3073.0
2025-04-01 12:55:00,211.23,211.48,211.23,211.23,2379.0,211.23,211.48,211.23,211.23,2379.0
2025-04-01 13:00:00,211.28,211.51,211.28,211.51,3259.0,211.28,211.51,211.28,211.51,3259.0
2025-04-01 13:05:00,211.31,211.31,210.99,211.09,4794.0,211.31,211.31,210.99,211.09,4794.0
2025-04-01 13:10:00,211.19,211.47,211.15,211.47,7536.0,211.19,211.47,211.15,211.47,7536.0
2025-04-01 13:15:00,211.55,211.6,211.11,211.11,1100.0,211.55,211.6,211.11,211.11,1100.0
2025-04-01 13:20:00,211.1,211.19,210.98,211.18,3218.0,211.1,211.19,210.98,211.18,3218.0
2025-04-01 13:25:00,211.21,211.32,210.96,211.02,6060.0,211.21,211.32,210.96,211.02,6060.0
2025-04-01 13:30:00,211.17,211.36,211.07,211.07,5600.0,211.17,211.36,211.07,211.07,5600.0
2025-04-01 13:35:00,211.07,211.46,211.07,211.46,1840.0,211.07,211.46,211.07,211.46,1840.0
2025-04-01 13:40:00,211.56,211.64,211.33,211.35,2075.0,211.56,211.64,211.33,211.35,2075.0
2025-04-01 13:45:00,211.17,211.29,211.16,211.29,1520.0,211.17,211.29,211.16,211.29,1520.0
2025-04-01 13:50:00,211.27,211.48,211.06,211.06,2100.0,211.27,211.48,211.06,211.06,2100.0
2025-04-01 13:55:00,210.99,210.99,210.61,210.61,3380.0,210.99,210.99,210.61,210.61,3380.0
2025-04-01 14:00:00,210.7,210.7,209.64,209.64,13346.0,210.7,210.7,209.64,209.64,13346.0
2025-04-01 14:05:00,209.83,209.85,209.27,209.29,4322.0,209.83,209.85,209.27,209.29,4322.0
2025-04-01 14:10:00,209.3,209.63,209.17,209.63,12045.0,209.3,209.63,209.17,209.63,12045.0
2025-04-01 14:15:00,209.52,209.52,208.74,208.85,9029.0,209.52,209.52,208.74,208.85,9029.0
2025-04-01 14:20:00,208.95,209.01,208.47,208.48,37728.0,208.95,209.01,208.47,208.48,37728.0
2025-04-01 14:25:00,208.51,209.07,208.51,208.88,31423.0,208.51,209.07,208.51,208.88,31423.0
2025-04-01 14:30:00,208.9,209.38,208.9,209.25,2803.0,208.9,209.38,208.9,209.25,2803.0
2025-04-01 14:35:00,209.11,209.26,209.05,209.05,2090.0,209.11,209.26,209.05,209.05,2090.0
2025-04-01 14:40:00,209.34,209.34,209.22,209.32,1000.0,209.34,209.34,209.22,209.32,1000.0
2025-04-01 14:45:00,209.36,209.36,209.0,209.01,1400.0,209.36,209.36,209.0,209.01,1400.0
2025-04-01 14:50:00,208.98,209.25,208.77,209.25,6861.0,208.98,209.25,208.77,209.25,6861.0
2025-04-01 14:55:00,209.5,209.68,209.36,209.36,5685.0,209.5,209.68,209.36,209.36,5685.0
2025-04-01 15:00:00,209.66,209.82,209.55,209.66,2086.0,209.66,209.82,209.55,209.66,2086.0
2025-04-01 15:05:00,209.67,209.82,209.52,209.52,4423.0,209.67,209.82,209.52,209.52,4423.0
2025-04-01 15:10:00,209.6,209.7,209.46,209.65,1144.0,209.6,209.7,209.46,209.65,1144.0
2025-04-01 15:15:00,209.79,210.04,209.72,209.83,4500.0,209.79,210.04,209.72,209.83,4500.0
2025-04-01 15:20:00,209.82,210.18,209.81,210.18,1809.0,209.82,210.18,209.81,210.18,1809.0
2025-04-01 15:25:00,210.17,210.33,210.11,210.16,10063.0,210.17,210.33,210.11,210.16,10063.0
2025-04-01 15:30:00,209.94,210.72,209.88,210.51,9147.0,209.94,210.72,209.88,210.51,9147.0
2025-04-01 15:35:00,210.5,210.99,210.44,210.96,11189.0,210.5,210.99,210.44,210.96,11189.0
2025-04-01 15:40:00,210.92,211.3,210.92,211.24,10362.0,210.92,211.3,210.92,211.24,10362.0
2025-04-01 15:45:00,211.15,211.59,211.15,211.48,22810.0,211.15,211.59,211.15,211.48,22810.0
2025-04-01 15:50:00,211.56,212.13,211.29,212.09,53751.0,211.56,212.13,211.29,212.09,53751.0
2025-04-01 15:55:00,212.19,212.54,212.07,212.48,37716.0,212.19,212.54,212.07,212.48,37716.0
2025-04-02 09:30:00,209.03,210.01,208.47,210.0,20055.0,209.03,210.01,208.47,210.0,20055.0
2025-04-02 09:35:00,209.93,211.55,209.89,210.98,6759.0,209.93,211.55,209.89,210.98,6759.0
2025-04-02 09:40:00,210.67,211.19,210.33,211.19,6344.0,210.67,211.19,210.33,211.19,6344.0
2025-04-02 09:45:00,211.2,212.04,211.14,211.99,12770.0,211.2,212.04,211.14,211.99,12770.0
2025-04-02 09:50:00,211.93,212.01,211.22,211.22,5480.0,211.93,212.01,211.22,211.22,5480.0
2025-04-02 09:55:00,210.99,211.41,210.97,211.15,5050.0,210.99,211.41,210.97,211.15,5050.0
2025-04-02 10:00:00,210.71,212.43,210.63,212.23,41673.0,210.71,212.43,210.63,212.23,41673.0
2025-04-02 10:05:00,212.29,212.31,211.21,211.37,28853.0,212.29,212.31,211.21,211.37,28853.0
2025-04-02 10:10:00,211.35,211.49,210.77,211.15,9708.0,211.35,211.49,210.77,211.15,9708.0
2025-04-02 10:15:00,211.05,211.69,211.05,211.38,5712.0,211.05,211.69,211.05,211.38,5712.0
2025-04-02 10:20:00,211.26,212.07,211.26,211.97,5305.0,211.26,212.07,211.26,211.97,5305.0
2025-04-02 10:25:00,212.01,212.04,211.32,211.92,58584.0,212.01,212.04,211.32,211.92,58584.0
2025-04-02 10:30:00,211.91,212.28,211.81,211.88,5103.0,211.91,212.28,211.81,211.88,5103.0
2025-04-02 10:35:00,211.67,211.79,211.21,211.5,2423.0,211.67,211.79,211.21,211.5,2423.0
2025-04-02 10:40:00,211.44,211.69,211.11,211.11,10333.0,211.44,211.69,211.11,211.11,10333.0
2025-04-02 10:45:00,211.35,211.74,211.0,211.34,16687.0,211.35,211.74,211.0,211.34,16687.0
2025-04-02 10:50:00,211.44,211.44,211.3,211.31,921.0,211.44,211.44,211.3,211.31,921.0
2025-04-02 10:55:00,211.4,211.94,211.39,211.93,8959.0,211.4,211.94,211.39,211.93,8959.0
2025-04-02 11:00:00,211.8,211.81,211.42,211.78,2475.0,211.8,211.81,211.42,211.78,2475.0
2025-04-02 11:05:00,211.9,212.01,211.71,211.99,1100.0,211.9,212.01,211.71,211.99,1100.0
2025-04-02 11:10:00,211.85,211.9,211.45,211.48,2375.0,211.85,211.9,211.45,211.48,2375.0
2025-04-02 11:15:00,211.47,211.6,211.43,211.48,2734.0,211.47,211.6,211.43,211.48,2734.0
2025-04-02 11:20:00,212.35,212.89,212.35,212.88,7316.0,212.35,212.89,212.35,212.88,7316.0
2025-04-02 11:25:00,212.95,213.34,212.95,213.15,4265.0,212.95,213.34,212.95,213.15,4265.0
2025-04-02 11:30:00,213.02,213.3,213.02,213.23,2100.0,213.02,213.3,213.02,213.23,2100.0
2025-04-02 11:35:00,213.23,213.54,213.06,213.42,8902.0,213.23,213.54,213.06,213.42,8902.0
2025-04-02 11:40:00,213.4,213.5,213.15,213.15,2750.0,213.4,213.5,213.15,213.15,2750.0
2025-04-02 11:45:00,213.12,213.16,212.74,212.81,11883.0,213.12,213.16,212.74,212.81,11883.0
2025-04-02 11:50:00,212.73,212.8,212.45,212.71,34596.0,212.73,212.8,212.45,212.71,34596.0
2025-04-02 11:55:00,212.79,213.07,212.7,212.98,2000.0,212.79,213.07,212.7,212.98,2000.0
2025-04-02 12:00:00,212.99,213.25,212.94,213.12,3312.0,212.99,213.25,212.94,213.12,3312.0
2025-04-02 12:05:00,213.07,213.08,212.99,213.06,1411.0,213.07,213.08,212.99,213.06,1411.0
2025-04-02 12:10:00,213.15,213.8,213.15,213.74,2842.0,213.15,213.8,213.15,213.74,2842.0
2025-04-02 12:15:00,213.82,214.1,213.82,214.01,3869.0,213.82,214.1,213.82,214.01,3869.0
2025-04-02 12:20:00,213.99,214.34,213.85,214.31,3528.0,213.99,214.34,213.85,214.31,3528.0
2025-04-02 12:25:00,214.24,214.75,214.13,214.73,3709.0,214.24,214.75,214.13,214.73,3709.0
2025-04-02 12:30:00,214.78,215.01,214.61,214.89,8737.0,214.78,215.01,214.61,214.89,8737.0
2025-04-02 12:35:00,214.86,214.86,214.32,214.54,8827.0,214.86,214.86,214.32,214.54,8827.0
2025-04-02 12:40:00,214.55,214.67,214.27,214.63,8291.0,214.55,214.67,214.27,214.63,8291.0
2025-04-02 12:45:00,214.69,215.26,214.5,215.26,7176.0,214.69,215.26,214.5,215.26,7176.0
2025-04-02 12:50:00,215.26,215.39,214.97,214.97,3891.0,215.26,215.39,214.97,214.97,3891.0
2025-04-02 12:55:00,214.94,215.17,214.82,214.87,1018.0,214.94,215.17,214.82,214.87,1018.0
2025-04-02 13:00:00,215.25,215.59,215.2,215.52,9328.0,215.25,215.59,215.2,215.52,9328.0
2025-04-02 13:05:00,215.58,216.07,215.58,215.97,10035.0,215.58,216.07,215.58,215.97,10035.0
2025-04-02 13:10:00,216.05,216.61,216.02,216.43,44655.0,216.05,216.61,216.02,216.43,44655.0
2025-04-02 13:15:00,216.24,216.41,216.14,216.22,12913.0,216.24,216.41,216.14,216.22,12913.0
2025-04-02 13:20:00,216.2,216.2,215.46,215.83,12435.0,216.2,216.2,215.46,215.83,12435.0
2025-04-02 13:25:00,215.75,215.75,215.49,215.49,7638.0,215.75,215.75,215.49,215.49,7638.0
2025-04-02 13:30:00,215.43,215.46,214.68,214.9,23087.0,215.43,215.46,214.68,214.9,23087.0
2025-04-02 13:35:00,214.76,214.77,214.36,214.71,8177.0,214.76,214.77,214.36,214.71,8177.0
2025-04-02 13:40:00,214.76,214.76,214.1,214.16,5326.0,214.76,214.76,214.1,214.16,5326.0
2025-04-02 13:45:00,214.09,214.12,213.73,213.84,5321.0,214.09,214.12,213.73,213.84,5321.0
2025-04-02 13:50:00,213.65,213.9,213.49,213.77,12427.0,213.65,213.9,213.49,213.77,12427.0
2025-04-02 13:55:00,213.84,214.1,213.84,213.97,1888.0,213.84,214.1,213.84,213.97,1888.0
2025-04-02 14:00:00,213.69,214.16,213.54,213.54,9058.0,213.69,214.16,213.54,213.54,9058.0
2025-04-02 14:05:00,213.38,213.38,212.85,213.05,10131.0,213.38,213.38,212.85,213.05,10131.0
2025-04-02 14:10:00,213.01,213.18,212.95,213.1,1428.0,213.01,213.18,212.95,213.1,1428.0
2025-04-02 14:15:00,213.24,213.24,212.81,212.81,3209.0,213.24,213.24,212.81,212.81,3209.0
2025-04-02 14:20:00,212.98,213.07,212.57,212.64,2400.0,212.98,213.07,212.57,212.64,2400.0
2025-04-02 14:25:00,212.66,212.77,212.26,212.26,13231.0,212.66,212.77,212.26,212.26,13231.0
2025-04-02 14:30:00,212.13,212.84,212.06,212.83,7485.0,212.13,212.84,212.06,212.83,7485.0
2025-04-02 14:35:00,212.66,213.41,212.66,213.41,3166.0,212.66,213.41,212.66,213.41,3166.0
2025-04-02 14:40:00,213.44,213.51,213.12,213.12,2280.0,213.44,213.51,213.12,213.12,2280.0
2025-04-02 14:45:00,213.12,213.12,213.12,213.12,600.0,213.12,213.12,213.12,213.12,600.0
2025-04-02 14:50:00,213.22,213.22,212.95,213.04,1500.0,213.22,213.22,212.95,213.04,1500.0
2025-04-02 14:55:00,212.9,212.97,212.13,212.15,3592.0,212.9,212.97,212.13,212.15,3592.0
2025-04-02 15:00:00,212.35,213.05,212.34,213.05,11147.0,212.35,213.05,212.34,213.05,11147.0
2025-04-02 15:05:00,213.01,213.05,212.7,212.7,8341.0,213.01,213.05,212.7,212.7,8341.0
2025-04-02 15:10:00,212.64,212.68,212.41,212.41,5399.0,212.64,212.68,212.41,212.41,5399.0
2025-04-02 15:15:00,212.35,212.56,212.12,212.12,6343.0,212.35,212.56,212.12,212.12,6343.0
2025-04-02 15:20:00,212.24,213.06,212.24,213.05,26438.0,212.24,213.06,212.24,213.05,26438.0
2025-04-02 15:25:00,213.01,213.34,212.57,213.22,6183.0,213.01,213.34,212.57,213.22,6183.0
2025-04-02 15:30:00,213.22,213.83,212.94,213.75,8664.0,213.22,213.83,212.94,213.75,8664.0
2025-04-02 15:35:00,213.65,213.92,213.55,213.57,6905.0,213.65,213.92,213.55,213.57,6905.0
2025-04-02 15:40:00,213.57,214.09,213.5,214.07,4522.0,213.57,214.09,213.5,214.07,4522.0
2025-04-02 15:45:00,214.11,214.68,214.03,214.38,17302.0,214.11,214.68,214.03,214.38,17302.0
2025-04-02 15:50:00,214.52,214.6,213.97,214.23,46862.0,214.52,214.6,213.97,214.23,46862.0
2025-04-02 15:55:00,214.28,214.56,214.04,214.07,53926.0,214.28,214.56,214.04,214.07,53926.0
2025-04-03 09:30:00,202.69,204.45,202.54,204.2,54791.0,202.69,204.45,202.54,204.2,54791.0
2025-04-03 09:35:00,204.12,204.18,202.43,203.81,37075.0,204.12,204.18,202.43,203.81,37075.0
2025-04-03 09:40:00,203.72,203.76,202.38,203.15,34340.0,203.72,203.76,202.38,203.15,34340.0
2025-04-03 09:45:00,203.04,203.3,202.5,202.64,42943.0,203.04,203.3,202.5,202.64,42943.0
2025-04-03 09:50:00,202.54,203.93,202.53,203.33,21952.0,202.54,203.93,202.53,203.33,21952.0
2025-04-03 09:55:00,203.52,203.67,202.78,203.09,35460.0,203.52,203.67,202.78,203.09,35460.0
2025-04-03 10:00:00,203.0,203.3,202.13,202.18,32693.0,203.0,203.3,202.13,202.18,32693.0
2025-04-03 10:05:00,202.26,202.86,202.03,202.31,45898.0,202.26,202.86,202.03,202.31,45898.0
2025-04-03 10:10:00,202.16,202.3,201.45,201.94,24510.0,202.16,202.3,201.45,201.94,24510.0
2025-04-03 10:15:00,202.19,202.49,201.73,201.75,17210.0,202.19,202.49,201.73,201.75,17210.0
2025-04-03 10:20:00,201.67,202.04,201.36,201.5,14781.0,201.67,202.04,201.36,201.5,14781.0
2025-04-03 10:25:00,201.69,202.83,201.69,202.24,25652.0,201.69,202.83,201.69,202.24,25652.0
2025-04-03 10:30:00,202.2,202.62,201.55,201.57,10229.0,202.2,202.62,201.55,201.57,10229.0
2025-04-03 10:35:00,201.53,201.58,200.78,200.99,15652.0,201.53,201.58,200.78,200.99,15652.0
2025-04-03 10:40:00,201.11,201.44,200.62,200.72,18354.0,201.11,201.44,200.62,200.72,18354.0
2025-04-03 10:45:00,200.54,200.54,199.7,199.7,25555.0,200.54,200.54,199.7,199.7,25555.0
2025-04-03 10:50:00,199.72,199.77,199.13,199.53,22859.0,199.72,199.77,199.13,199.53,22859.0
2025-04-03 10:55:00,199.62,199.84,199.01,199.06,23835.0,199.62,199.84,199.01,199.06,23835.0
2025-04-03 11:00:00,199.0,199.5,198.89,199.14,14577.0,199.0,199.5,198.89,199.14,14577.0
2025-04-03 11:05:00,199.16,199.24,197.46,197.54,21607.0,199.16,199.24,197.46,197.54,21607.0
2025-04-03 11:10:00,197.65,198.49,197.65,197.98,26150.0,197.65,198.49,197.65,197.98,26150.0
2025-04-03 11:15:00,197.91,198.78,197.91,198.38,28043.0,197.91,198.78,197.91,198.38,28043.0
2025-04-03 11:20:00,198.22,198.58,197.69,198.26,20324.0,198.22,198.58,197.69,198.26,20324.0
2025-04-03 11:25:00,198.21,199.04,198.14,198.34,35557.0,198.21,199.04,198.14,198.34,35557.0
2025-04-03 11:30:00,198.33,199.45,198.29,199.38,20610.0,198.33,199.45,198.29,199.38,20610.0
2025-04-03 11:35:00,199.49,199.83,198.94,199.79,29981.0,199.49,199.83,198.94,199.79,29981.0
2025-04-03 11:40:00,199.7,200.0,199.47,199.54,18970.0,199.7,200.0,199.47,199.54,18970.0
2025-04-03 11:45:00,199.54,199.63,198.52,198.81,16506.0,199.54,199.63,198.52,198.81,16506.0
2025-04-03 11:50:00,198.82,198.82,198.15,198.68,6538.0,198.82,198.82,198.15,198.68,6538.0
2025-04-03 11:55:00,198.78,198.81,198.14,198.2,11395.0,198.78,198.81,198.14,198.2,11395.0
2025-04-03 12:00:00,198.25,198.92,198.25,198.51,10808.0,198.25,198.92,198.25,198.51,10808.0
2025-04-03 12:05:00,198.67,198.87,198.19,198.19,7999.0,198.67,198.87,198.19,198.19,7999.0
2025-04-03 12:10:00,198.3,199.18,198.3,198.9,8672.0,198.3,199.18,198.3,198.9,8672.0
2025-04-03 12:15:00,199.08,199.53,198.99,199.5,14866.0,199.08,199.53,198.99,199.5,14866.0
2025-04-03 12:20:00,199.54,199.58,199.13,199.21,8947.0,199.54,199.58,199.13,199.21,8947.0
2025-04-03 12:25:00,199.19,199.25,198.52,199.25,13752.0,199.19,199.25,198.52,199.25,13752.0
2025-04-03 12:30:00,199.26,199.41,198.28,198.28,15680.0,199.26,199.41,198.28,198.28,15680.0
2025-04-03 12:35:00,198.25,198.37,197.82,197.82,7792.0,198.25,198.37,197.82,197.82,7792.0
2025-04-03 12:40:00,198.14,198.82,198.12,198.25,12561.0,198.14,198.82,198.12,198.25,12561.0
2025-04-03 12:45:00,198.22,198.45,197.94,198.38,8050.0,198.22,198.45,197.94,198.38,8050.0
2025-04-03 12:50:00,198.41,198.42,197.45,197.47,4099.0,198.41,198.42,197.45,197.47,4099.0
2025-04-03 12:55:00,197.29,197.38,196.91,197.18,8656.0,197.29,197.38,196.91,197.18,8656.0
2025-04-03 13:00:00,197.12,197.64,197.1,197.17,18889.0,197.12,197.64,197.1,197.17,18889.0
2025-04-03 13:05:00,197.29,197.76,197.19,197.26,6700.0,197.29,197.76,197.19,197.26,6700.0
2025-04-03 13:10:00,197.11,197.79,197.09,197.53,10378.0,197.11,197.79,197.09,197.53,10378.0
2025-04-03 13:15:00,197.54,197.59,197.31,197.53,9567.0,197.54,197.59,197.31,197.53,9567.0
2025-04-03 13:20:00,197.6,197.71,196.96,197.21,15034.0,197.6,197.71,196.96,197.21,15034.0
2025-04-03 13:25:00,197.25,197.49,197.21,197.45,3996.0,197.25,197.49,197.21,197.45,3996.0
2025-04-03 13:30:00,197.62,197.87,197.47,197.84,3967.0,197.62,197.87,197.47,197.84,3967.0
2025-04-03 13:35:00,197.9,198.41,197.88,198.17,19895.0,197.9,198.41,197.88,198.17,19895.0
2025-04-03 13:40:00,198.14,198.48,198.05,198.42,12165.0,198.14,198.48,198.05,198.42,12165.0
2025-04-03 13:45:00,198.43,198.45,197.81,197.84,8787.0,198.43,198.45,197.81,197.84,8787.0
2025-04-03 13:50:00,197.87,197.96,197.56,197.74,13489.0,197.87,197.96,197.56,197.74,13489.0
2025-04-03 13:55:00,197.71,197.74,197.22,197.22,10859.0,197.71,197.74,197.22,197.22,10859.0
2025-04-03 14:00:00,197.2,197.36,197.0,197.05,4422.0,197.2,197.36,197.0,197.05,4422.0
2025-04-03 14:05:00,196.95,197.02,196.78,196.88,4961.0,196.95,197.02,196.78,196.88,4961.0
2025-04-03 14:10:00,196.95,196.95,196.43,196.43,7859.0,196.95,196.95,196.43,196.43,7859.0
2025-04-03 14:15:00,196.42,196.62,196.28,196.37,12130.0,196.42,196.62,196.28,196.37,12130.0
2025-04-03 14:20:00,196.49,196.9,196.29,196.64,21100.0,196.49,196.9,196.29,196.64,21100.0
2025-04-03 14:25:00,196.61,196.81,196.44,196.69,11834.0,196.61,196.81,196.44,196.69,11834.0
2025-04-03 14:30:00,196.83,197.37,196.51,196.9,16672.0,196.83,197.37,196.51,196.9,16672.0
2025-04-03 14:35:00,196.91,197.53,196.91,197.45,6154.0,196.91,197.53,196.91,197.45,6154.0
2025-04-03 14:40:00,197.39,197.68,197.34,197.66,14403.0,197.39,197.68,197.34,197.66,14403.0
2025-04-03 14:45:00,197.63,198.21,197.41,197.83,18677.0,197.63,198.21,197.41,197.83,18677.0
2025-04-03 14:50:00,197.96,199.0,197.93,198.34,25807.0,197.96,199.0,197.93,198.34,25807.0
2025-04-03 14:55:00,198.67,198.83,198.08,198.73,31968.0,198.67,198.83,198.08,198.73,31968.0
2025-04-03 15:00:00,198.68,198.86,198.07,198.43,36804.0,198.68,198.86,198.07,198.43,36804.0
2025-04-03 15:05:00,198.4,199.04,198.27,198.27,30192.0,198.4,199.04,198.27,198.27,30192.0
2025-04-03 15:10:00,198.27,198.71,197.91,198.25,27580.0,198.27,198.71,197.91,198.25,27580.0
2025-04-03 15:15:00,198.24,198.24,196.73,197.15,23279.0,198.24,198.24,196.73,197.15,23279.0
2025-04-03 15:20:00,197.15,197.37,196.85,196.98,28595.0,197.15,197.37,196.85,196.98,28595.0
2025-04-03 15:25:00,196.9,197.07,196.39,196.47,25571.0,196.9,197.07,196.39,196.47,25571.0
2025-04-03 15:30:00,196.49,196.69,196.14,196.33,46262.0,196.49,196.69,196.14,196.33,46262.0
2025-04-03 15:35:00,196.25,196.58,196.1,196.58,46565.0,196.25,196.58,196.1,196.58,46565.0
2025-04-03 15:40:00,196.53,197.16,196.37,197.09,46212.0,196.53,197.16,196.37,197.09,46212.0
2025-04-03 15:45:00,197.08,197.18,196.21,196.39,56701.0,197.08,197.18,196.21,196.39,56701.0
2025-04-03 15:50:00,196.37,196.89,195.87,196.86,73533.0,196.37,196.89,195.87,196.86,73533.0
2025-04-03 15:55:00,196.89,196.91,195.37,195.49,104641.0,196.89,196.91,195.37,195.49,104641.0
2025-04-04 09:30:00,188.7,190.29,186.88,187.37,65275.0,188.7,190.29,186.88,187.37,65275.0
2025-04-04 09:35:00,187.52,187.72,185.49,185.91,72561.0,187.52,187.72,185.49,185.91,72561.0
2025-04-04 09:40:00,185.81,185.84,184.24,184.77,90764.0,185.81,185.84,184.24,184.77,90764.0
2025-04-04 09:45:00,184.8,186.66,184.51,185.62,120326.0,184.8,186.66,184.51,185.62,120326.0
2025-04-04 09:50:00,185.46,186.92,185.46,185.53,52519.0,185.46,186.92,185.46,185.53,52519.0
2025-04-04 09:55:00,185.5,187.29,184.99,186.77,74013.0,185.5,187.29,184.99,186.77,74013.0
2025-04-04 10:00:00,186.75,186.92,186.0,186.65,25021.0,186.75,186.92,186.0,186.65,25021.0
2025-04-04 10:05:00,186.39,186.52,184.58,184.58,39172.0,186.39,186.52,184.58,184.58,39172.0
2025-04-04 10:10:00,184.59,184.8,183.4,183.84,42066.0,184.59,184.8,183.4,183.84,42066.0
2025-04-04 10:15:00,183.89,183.99,183.12,183.72,39039.0,183.89,183.99,183.12,183.72,39039.0
2025-04-04 10:20:00,183.7,184.55,183.25,183.46,39372.0,183.7,184.55,183.25,183.46,39372.0
2025-04-04 10:25:00,183.43,183.77,182.38,182.42,31874.0,183.43,183.77,182.38,182.42,31874.0
2025-04-04 10:30:00,182.37,183.21,181.59,181.59,29838.0,182.37,183.21,181.59,181.59,29838.0
2025-04-04 10:35:00,181.65,182.81,181.46,182.38,167734.0,181.65,182.81,181.46,182.38,167734.0
2025-04-04 10:40:00,182.33,182.51,181.52,181.61,14461.0,182.33,182.51,181.52,181.61,14461.0
2025-04-04 10:45:00,181.58,181.7,179.1,179.17,61752.0,181.58,181.7,179.1,179.17,61752.0
2025-04-04 10:50:00,179.13,181.16,178.32,180.91,88196.0,179.13,181.16,178.32,180.91,88196.0
2025-04-04 10:55:00,181.03,182.3,180.45,181.44,49205.0,181.03,182.3,180.45,181.44,49205.0
2025-04-04 11:00:00,181.21,184.54,180.84,184.15,112024.0,181.21,184.54,180.84,184.15,112024.0
2025-04-04 11:05:00,184.17,184.36,182.2,182.99,88318.0,184.17,184.36,182.2,182.99,88318.0
2025-04-04 11:10:00,183.07,185.7,182.87,185.24,63576.0,183.07,185.7,182.87,185.24,63576.0
2025-04-04 11:15:00,185.2,186.16,184.91,185.05,56159.0,185.2,186.16,184.91,185.05,56159.0
2025-04-04 11:20:00,185.12,186.48,184.98,186.48,58215.0,185.12,186.48,184.98,186.48,58215.0
2025-04-04 11:25:00,186.41,186.41,183.93,184.0,65776.0,186.41,186.41,183.93,184.0,65776.0
2025-04-04 11:30:00,184.07,184.64,183.65,183.8,24067.0,184.07,184.64,183.65,183.8,24067.0
2025-04-04 11:35:00,183.68,183.68,182.21,182.62,27853.0,183.68,183.68,182.21,182.62,27853.0
2025-04-04 11:40:00,182.62,183.72,182.57,183.42,25002.0,182.62,183.72,182.57,183.42,25002.0
2025-04-04 11:45:00,183.4,184.54,182.7,184.38,16728.0,183.4,184.54,182.7,184.38,16728.0
2025-04-04 11:50:00,184.33,184.59,183.41,183.48,22199.0,184.33,184.59,183.41,183.48,22199.0
2025-04-04 11:55:00,183.91,184.11,182.72,182.72,55646.0,183.91,184.11,182.72,182.72,55646.0
2025-04-04 12:00:00,182.81,183.69,182.81,183.24,11765.0,182.81,183.69,182.81,183.24,11765.0
2025-04-04 12:05:00,183.14,184.04,182.94,183.01,20071.0,183.14,184.04,182.94,183.01,20071.0
2025-04-04 12:10:00,182.92,183.94,182.9,183.58,19611.0,182.92,183.94,182.9,183.58,19611.0
2025-04-04 12:15:00,183.67,183.8,182.04,182.05,11145.0,183.67,183.8,182.04,182.05,11145.0
2025-04-04 12:20:00,182.07,182.11,181.03,181.34,16584.0,182.07,182.11,181.03,181.34,16584.0
2025-04-04 12:25:00,181.36,181.56,180.95,181.46,18263.0,181.36,181.56,180.95,181.46,18263.0
2025-04-04 12:30:00,181.55,181.61,181.0,181.0,13903.0,181.55,181.61,181.0,181.0,13903.0
2025-04-04 12:35:00,180.87,182.33,180.86,182.16,32042.0,180.87,182.33,180.86,182.16,32042.0
2025-04-04 12:40:00,182.18,182.36,181.65,181.68,14003.0,182.18,182.36,181.65,181.68,14003.0
2025-04-04 12:45:00,181.43,181.81,181.3,181.42,9251.0,181.43,181.81,181.3,181.42,9251.0
2025-04-04 12:50:00,181.4,182.02,181.17,181.63,9177.0,181.4,182.02,181.17,181.63,9177.0
2025-04-04 12:55:00,181.57,182.21,181.49,181.84,18003.0,181.57,182.21,181.49,181.84,18003.0
2025-04-04 13:00:00,181.77,182.69,181.55,182.27,21601.0,181.77,182.69,181.55,182.27,21601.0
2025-04-04 13:05:00,182.35,182.37,181.64,181.9,13704.0,182.35,182.37,181.64,181.9,13704.0
2025-04-04 13:10:00,181.78,181.87,180.53,180.55,23771.0,181.78,181.87,180.53,180.55,23771.0
2025-04-04 13:15:00,180.62,180.78,180.06,180.78,8160.0,180.62,180.78,180.06,180.78,8160.0
2025-04-04 13:20:00,180.78,181.49,180.77,181.23,6858.0,180.78,181.49,180.77,181.23,6858.0
2025-04-04 13:25:00,181.41,181.71,181.11,181.24,7701.0,181.41,181.71,181.11,181.24,7701.0
2025-04-04 13:30:00,181.0,181.44,180.4,181.12,18699.0,181.0,181.44,180.4,181.12,18699.0
2025-04-04 13:35:00,181.07,182.39,181.07,182.34,14797.0,181.07,182.39,181.07,182.34,14797.0
2025-04-04 13:40:00,182.34,182.74,181.89,181.89,21508.0,182.34,182.74,181.89,181.89,21508.0
2025-04-04 13:45:00,182.13,183.36,181.86,183.25,20379.0,182.13,183.36,181.86,183.25,20379.0
2025-04-04 13:50:00,183.36,183.36,182.51,182.92,22918.0,183.36,183.36,182.51,182.92,22918.0
2025-04-04 13:55:00,182.63,183.89,182.34,183.82,20478.0,182.63,183.89,182.34,183.82,20478.0
2025-04-04 14:00:00,183.9,184.47,183.6,184.01,23109.0,183.9,184.47,183.6,184.01,23109.0
2025-04-04 14:05:00,183.9,184.02,182.81,182.83,22632.0,183.9,184.02,182.81,182.83,22632.0
2025-04-04 14:10:00,182.85,182.93,182.27,182.27,17463.0,182.85,182.93,182.27,182.27,17463.0
2025-04-04 14:15:00,182.21,182.21,181.45,181.45,8729.0,182.21,182.21,181.45,181.45,8729.0
2025-04-04 14:20:00,181.43,181.87,181.24,181.52,30634.0,181.43,181.87,181.24,181.52,30634.0
2025-04-04 14:25:00,181.49,181.67,181.15,181.36,30820.0,181.49,181.67,181.15,181.36,30820.0
2025-04-04 14:30:00,181.36,181.62,180.87,181.15,23429.0,181.36,181.62,180.87,181.15,23429.0
2025-04-04 14:35:00,181.17,181.79,180.85,181.17,50977.0,181.17,181.79,180.85,181.17,50977.0
2025-04-04 14:40:00,181.25,181.47,180.67,180.73,12069.0,181.25,181.47,180.67,180.73,12069.0
2025-04-04 14:45:00,180.7,182.01,180.53,181.81,16462.0,180.7,182.01,180.53,181.81,16462.0
2025-04-04 14:50:00,181.46,182.38,181.35,182.23,16857.0,181.46,182.38,181.35,182.23,16857.0
2025-04-04 14:55:00,182.05,182.31,181.4,181.61,11232.0,182.05,182.31,181.4,181.61,11232.0
2025-04-04 15:00:00,181.62,181.88,181.14,181.5,18205.0,181.62,181.88,181.14,181.5,18205.0
2025-04-04 15:05:00,181.52,181.82,181.16,181.71,8313.0,181.52,181.82,181.16,181.71,8313.0
2025-04-04 15:10:00,181.7,183.21,181.57,182.95,14343.0,181.7,183.21,181.57,182.95,14343.0
2025-04-04 15:15:00,182.99,182.99,181.41,181.73,21301.0,182.99,182.99,181.41,181.73,21301.0
2025-04-04 15:20:00,181.79,183.16,181.79,183.02,36908.0,181.79,183.16,181.79,183.02,36908.0
2025-04-04 15:25:00,183.06,183.36,182.37,183.03,43898.0,183.06,183.36,182.37,183.03,43898.0
2025-04-04 15:30:00,182.91,184.45,182.79,184.45,39000.0,182.91,184.45,182.79,184.45,39000.0
2025-04-04 15:35:00,184.37,184.88,183.37,183.92,31922.0,184.37,184.88,183.37,183.92,31922.0
2025-04-04 15:40:00,183.79,184.06,183.28,183.94,24896.0,183.79,184.06,183.28,183.94,24896.0
2025-04-04 15:45:00,184.18,184.38,182.63,182.74,36133.0,184.18,184.38,182.63,182.74,36133.0
2025-04-04 15:50:00,182.64,182.64,181.05,181.61,119061.0,182.64,182.64,181.05,181.61,119061.0
2025-04-04 15:55:00,181.55,181.55,180.64,180.86,105225.0,181.55,181.55,180.64,180.86,105225.0
2025-04-07 09:30:00,173.65,174.39,172.61,173.64,109045.0,173.65,174.39,172.61,173.64,109045.0
2025-04-07 09:35:00,173.69,173.69,171.42,172.75,88732.0,173.69,173.69,171.42,172.75,88732.0
2025-04-07 09:40:00,172.66,173.01,170.11,171.24,106389.0,172.66,173.01,170.11,171.24,106389.0
2025-04-07 09:45:00,171.21,174.94,170.63,174.44,137383.0,171.21,174.94,170.63,174.44,137383.0
2025-04-07 09:50:00,174.39,178.03,174.07,177.84,60038.0,174.39,178.03,174.07,177.84,60038.0
2025-04-07 09:55:00,178.03,180.84,177.25,180.7,111787.0,178.03,180.84,177.25,180.7,111787.0
2025-04-07 10:00:00,180.44,182.23,179.06,180.25,91882.0,180.44,182.23,179.06,180.25,91882.0
2025-04-07 10:05:00,180.39,182.02,180.01,181.19,59744.0,180.39,182.02,180.01,181.19,59744.0
2025-04-07 10:10:00,181.63,192.51,181.37,190.17,72928.0,181.63,192.51,181.37,190.17,72928.0
2025-04-07 10:15:00,190.66,194.83,189.34,189.98,84236.0,190.66,194.83,189.34,189.98,84236.0
2025-04-07 10:20:00,189.71,189.71,181.09,181.49,94358.0,189.71,189.71,181.09,181.49,94358.0
2025-04-07 10:25:00,181.51,184.64,180.49,180.91,60782.0,181.51,184.64,180.49,180.91,60782.0
2025-04-07 10:30:00,181.0,184.32,180.08,181.08,40303.0,181.0,184.32,180.08,181.08,40303.0
2025-04-07 10:35:00,181.11,181.52,177.9,178.48,39451.0,181.11,181.52,177.9,178.48,39451.0
2025-04-07 10:40:00,177.74,181.64,177.59,181.39,65578.0,177.74,181.64,177.59,181.39,65578.0
2025-04-07 10:45:00,181.63,182.67,180.09,182.43,102602.0,181.63,182.67,180.09,182.43,102602.0
2025-04-07 10:50:00,182.5,186.96,182.41,186.71,21861.0,182.5,186.96,182.41,186.71,21861.0
2025-04-07 10:55:00,186.9,186.9,184.39,185.84,28983.0,186.9,186.9,184.39,185.84,28983.0
2025-04-07 11:00:00,185.71,188.01,185.09,186.96,50143.0,185.71,188.01,185.09,186.96,50143.0
2025-04-07 11:05:00,186.88,187.11,183.57,183.67,93621.0,186.88,187.11,183.57,183.67,93621.0
2025-04-07 11:10:00,183.51,185.57,180.89,181.28,83661.0,183.51,185.57,180.89,181.28,83661.0
2025-04-07 11:15:00,181.43,182.22,179.93,181.52,83726.0,181.43,182.22,179.93,181.52,83726.0
2025-04-07 11:20:00,182.31,182.65,179.73,179.73,38252.0,182.31,182.65,179.73,179.73,38252.0
2025-04-07 11:25:00,179.87,180.45,179.38,179.66,60374.0,179.87,180.45,179.38,179.66,60374.0
2025-04-07 11:30:00,179.8,181.66,179.8,181.04,39433.0,179.8,181.66,179.8,181.04,39433.0
2025-04-07 11:35:00,181.01,183.34,180.96,182.04,53620.0,181.01,183.34,180.96,182.04,53620.0
2025-04-07 11:40:00,182.03,184.6,182.0,184.39,25640.0,182.03,184.6,182.0,184.39,25640.0
2025-04-07 11:45:00,184.44,184.58,182.98,183.99,32084.0,184.44,184.58,182.98,183.99,32084.0
2025-04-07 11:50:00,184.22,184.84,181.98,182.15,24818.0,184.22,184.84,181.98,182.15,24818.0
2025-04-07 11:55:00,182.07,182.81,181.54,181.75,36448.0,182.07,182.81,181.54,181.75,36448.0
2025-04-07 12:00:00,181.59,181.8,180.77,181.09,36696.0,181.59,181.8,180.77,181.09,36696.0
2025-04-07 12:05:00,180.95,181.02,179.5,179.8,28217.0,180.95,181.02,179.5,179.8,28217.0
2025-04-07 12:10:00,179.63,181.27,179.33,180.63,27359.0,179.63,181.27,179.33,180.63,27359.0
2025-04-07 12:15:00,180.68,180.84,179.73,180.64,13698.0,180.68,180.84,179.73,180.64,13698.0
2025-04-07 12:20:00,180.36,181.51,179.99,181.27,10228.0,180.36,181.51,179.99,181.27,10228.0
2025-04-07 12:25:00,181.34,182.61,181.33,182.4,18058.0,181.34,182.61,181.33,182.4,18058.0
2025-04-07 12:30:00,182.05,183.66,182.05,183.32,9650.0,182.05,183.66,182.05,183.32,9650.0
2025-04-07 12:35:00,183.33,183.33,182.39,182.39,13959.0,183.33,183.33,182.39,182.39,13959.0
2025-04-07 12:40:00,182.13,182.73,181.01,181.32,18165.0,182.13,182.73,181.01,181.32,18165.0
2025-04-07 12:45:00,181.12,181.21,180.47,180.74,24414.0,181.12,181.21,180.47,180.74,24414.0
2025-04-07 12:50:00,180.82,181.43,180.43,181.39,10804.0,180.82,181.43,180.43,181.39,10804.0
2025-04-07 12:55:00,181.37,181.52,180.04,180.58,19676.0,181.37,181.52,180.04,180.58,19676.0
2025-04-07 13:00:00,180.6,184.61,180.6,181.64,67255.0,180.6,184.61,180.6,181.64,67255.0
2025-04-07 13:05:00,181.7,182.01,180.73,181.4,25980.0,181.7,182.01,180.73,181.4,25980.0
2025-04-07 13:10:00,181.51,183.35,180.9,183.32,17003.0,181.51,183.35,180.9,183.32,17003.0
2025-04-07 13:15:00,183.42,184.56,182.94,184.27,25786.0,183.42,184.56,182.94,184.27,25786.0
2025-04-07 13:20:00,184.19,184.75,183.45,184.11,31415.0,184.19,184.75,183.45,184.11,31415.0
2025-04-07 13:25:00,183.87,185.73,183.73,185.73,18422.0,183.87,185.73,183.73,185.73,18422.0
2025-04-07 13:30:00,185.74,185.74,183.79,185.02,35086.0,185.74,185.74,183.79,185.02,35086.0
2025-04-07 13:35:00,185.07,185.79,184.31,185.74,32453.0,185.07,185.79,184.31,185.74,32453.0
2025-04-07 13:40:00,185.73,186.71,185.02,186.34,21303.0,185.73,186.71,185.02,186.34,21303.0
2025-04-07 13:45:00,186.61,187.74,185.53,186.09,58949.0,186.61,187.74,185.53,186.09,58949.0
2025-04-07 13:50:00,186.06,187.14,185.81,186.9,17815.0,186.06,187.14,185.81,186.9,17815.0
2025-04-07 13:55:00,186.74,187.47,186.01,187.47,24643.0,186.74,187.47,186.01,187.47,24643.0
2025-04-07 14:00:00,187.53,187.88,186.58,187.35,41166.0,187.53,187.88,186.58,187.35,41166.0
2025-04-07 14:05:00,187.02,187.06,185.58,186.34,45445.0,187.02,187.06,185.58,186.34,45445.0
2025-04-07 14:10:00,186.25,187.26,185.25,186.08,31923.0,186.25,187.26,185.25,186.08,31923.0
2025-04-07 14:15:00,186.07,187.98,185.83,187.54,40266.0,186.07,187.98,185.83,187.54,40266.0
2025-04-07 14:20:00,187.65,187.81,186.5,187.26,22446.0,187.65,187.81,186.5,187.26,22446.0
2025-04-07 14:25:00,187.29,187.44,184.46,184.62,25230.0,187.29,187.44,184.46,184.62,25230.0
2025-04-07 14:30:00,184.8,185.96,184.68,185.8,32353.0,184.8,185.96,184.68,185.8,32353.0
2025-04-07 14:35:00,185.73,186.75,185.61,186.5,21050.0,185.73,186.75,185.61,186.5,21050.0
2025-04-07 14:40:00,186.61,187.1,185.94,185.94,19895.0,186.61,187.1,185.94,185.94,19895.0
2025-04-07 14:45:00,185.94,186.6,185.29,185.58,27856.0,185.94,186.6,185.29,185.58,27856.0
2025-04-07 14:50:00,185.39,185.61,183.95,184.08,15256.0,185.39,185.61,183.95,184.08,15256.0
2025-04-07 14:55:00,184.11,184.34,183.29,183.65,27061.0,184.11,184.34,183.29,183.65,27061.0
2025-04-07 15:00:00,183.77,185.23,183.58,183.95,30278.0,183.77,185.23,183.58,183.95,30278.0
2025-04-07 15:05:00,184.04,184.04,183.17,183.29,20311.0,184.04,184.04,183.17,183.29,20311.0
2025-04-07 15:10:00,183.11,183.56,182.88,183.19,24684.0,183.11,183.56,182.88,183.19,24684.0
2025-04-07 15:15:00,183.17,184.76,182.5,184.65,15805.0,183.17,184.76,182.5,184.65,15805.0
2025-04-07 15:20:00,184.5,184.89,183.65,183.89,41293.0,184.5,184.89,183.65,183.89,41293.0
2025-04-07 15:25:00,183.9,184.21,182.91,183.24,18206.0,183.9,184.21,182.91,183.24,18206.0
2025-04-07 15:30:00,183.2,185.78,183.2,185.45,15996.0,183.2,185.78,183.2,185.45,15996.0
2025-04-07 15:35:00,185.1,185.95,184.79,185.11,15382.0,185.1,185.95,184.79,185.11,15382.0
2025-04-07 15:40:00,184.8,185.05,183.42,183.7,15140.0,184.8,185.05,183.42,183.7,15140.0
2025-04-07 15:45:00,183.47,184.29,183.38,184.04,23960.0,183.47,184.29,183.38,184.04,23960.0
2025-04-07 15:50:00,183.88,183.99,182.97,183.99,25792.0,183.88,183.99,182.97,183.99,25792.0
2025-04-07 15:55:00,184.03,185.1,184.03,184.97,65374.0,184.03,185.1,184.03,184.97,65374.0
2025-04-08 09:30:00,192.99,194.61,192.32,192.9,170373.0,192.99,194.61,192.32,192.9,170373.0
2025-04-08 09:35:00,192.9,193.82,191.62,192.13,54207.0,192.9,193.82,191.62,192.13,54207.0
2025-04-08 09:40:00,192.29,193.74,191.63,193.24,59676.0,192.29,193.74,191.63,193.24,59676.0
2025-04-08 09:45:00,193.28,194.29,192.74,192.8,61311.0,193.28,194.29,192.74,192.8,61311.0
2025-04-08 09:50:00,192.83,194.29,192.65,194.02,60137.0,192.83,194.29,192.65,194.02,60137.0
2025-04-08 09:55:00,193.81,194.3,193.18,194.15,51634.0,193.81,194.3,193.18,194.15,51634.0
2025-04-08 10:00:00,194.03,195.49,193.55,195.09,50371.0,194.03,195.49,193.55,195.09,50371.0
2025-04-08 10:05:00,195.31,195.53,194.13,195.12,40532.0,195.31,195.53,194.13,195.12,40532.0
2025-04-08 10:10:00,195.19,195.27,194.24,194.91,44393.0,195.19,195.27,194.24,194.91,44393.0
2025-04-08 10:15:00,194.94,195.71,194.8,195.33,31626.0,194.94,195.71,194.8,195.33,31626.0
2025-04-08 10:20:00,195.38,195.72,194.73,194.77,26234.0,195.38,195.72,194.73,194.77,26234.0
2025-04-08 10:25:00,194.74,195.49,194.55,194.83,21146.0,194.74,195.49,194.55,194.83,21146.0
2025-04-08 10:30:00,194.92,195.0,194.14,194.97,14449.0,194.92,195.0,194.14,194.97,14449.0
2025-04-08 10:35:00,195.12,195.15,194.33,194.97,23668.0,195.12,195.15,194.33,194.97,23668.0
2025-04-08 10:40:00,194.93,194.93,193.66,193.72,23263.0,194.93,194.93,193.66,193.72,23263.0
2025-04-08 10:45:00,193.82,194.28,193.49,193.65,31633.0,193.82,194.28,193.49,193.65,31633.0
2025-04-08 10:50:00,193.65,193.76,192.79,192.79,14657.0,193.65,193.76,192.79,192.79,14657.0
2025-04-08 10:55:00,192.7,192.94,192.18,192.25,32158.0,192.7,192.94,192.18,192.25,32158.0
2025-04-08 11:00:00,192.24,193.63,192.24,193.54,38427.0,192.24,193.63,192.24,193.54,38427.0
2025-04-08 11:05:00,193.5,193.53,192.38,192.75,29100.0,193.5,193.53,192.38,192.75,29100.0
2025-04-08 11:10:00,192.83,192.83,191.57,191.85,23819.0,192.83,192.83,191.57,191.85,23819.0
2025-04-08 11:15:00,191.78,192.07,190.96,191.68,26673.0,191.78,192.07,190.96,191.68,26673.0
2025-04-08 11:20:00,191.69,192.24,190.83,190.98,29570.0,191.69,192.24,190.83,190.98,29570.0
2025-04-08 11:25:00,190.92,191.45,190.55,190.58,15302.0,190.92,191.45,190.55,190.58,15302.0
2025-04-08 11:30:00,190.6,191.27,190.6,191.25,22334.0,190.6,191.27,190.6,191.25,22334.0
2025-04-08 11:35:00,191.11,192.56,191.02,192.4,37981.0,191.11,192.56,191.02,192.4,37981.0
2025-04-08 11:40:00,192.43,193.0,192.28,192.37,18296.0,192.43,193.0,192.28,192.37,18296.0
2025-04-08 11:45:00,192.44,192.81,191.15,191.31,18487.0,192.44,192.81,191.15,191.31,18487.0
2025-04-08 11:50:00,191.31,191.43,190.14,190.98,25634.0,191.31,191.43,190.14,190.98,25634.0
2025-04-08 11:55:00,191.03,192.09,190.83,192.02,26282.0,191.03,192.09,190.83,192.02,26282.0
2025-04-08 12:00:00,191.91,191.98,191.39,191.75,12543.0,191.91,191.98,191.39,191.75,12543.0
2025-04-08 12:05:00,191.86,192.28,191.43,191.6,14403.0,191.86,192.28,191.43,191.6,14403.0
2025-04-08 12:10:00,191.71,192.48,191.67,191.75,10540.0,191.71,192.48,191.67,191.75,10540.0
2025-04-08 12:15:00,191.57,191.64,190.38,190.55,21300.0,191.57,191.64,190.38,190.55,21300.0
2025-04-08 12:20:00,190.44,190.68,189.56,189.57,25056.0,190.44,190.68,189.56,189.57,25056.0
2025-04-08 12:25:00,189.7,190.33,189.46,190.24,23615.0,189.7,190.33,189.46,190.24,23615.0
2025-04-08 12:30:00,190.41,190.63,188.85,188.86,40968.0,190.41,190.63,188.85,188.86,40968.0
2025-04-08 12:35:00,188.99,189.12,186.9,187.14,33100.0,188.99,189.12,186.9,187.14,33100.0
2025-04-08 12:40:00,187.16,187.42,186.33,187.08,29666.0,187.16,187.42,186.33,187.08,29666.0
2025-04-08 12:45:00,186.84,188.42,186.46,187.6,29905.0,186.84,188.42,186.46,187.6,29905.0
2025-04-08 12:50:00,187.88,187.91,187.07,187.27,13833.0,187.88,187.91,187.07,187.27,13833.0
2025-04-08 12:55:00,187.3,188.21,186.39,186.53,24157.0,187.3,188.21,186.39,186.53,24157.0
2025-04-08 13:00:00,186.3,186.84,186.12,186.79,36367.0,186.3,186.84,186.12,186.79,36367.0
2025-04-08 13:05:00,186.78,187.34,185.34,185.34,24875.0,186.78,187.34,185.34,185.34,24875.0
2025-04-08 13:10:00,185.37,185.73,184.81,185.64,38661.0,185.37,185.73,184.81,185.64,38661.0
2025-04-08 13:15:00,185.6,186.73,185.58,186.02,22312.0,185.6,186.73,185.58,186.02,22312.0
2025-04-08 13:20:00,185.92,186.21,184.79,185.66,12271.0,185.92,186.21,184.79,185.66,12271.0
2025-04-08 13:25:00,185.62,185.98,184.49,184.77,24289.0,185.62,185.98,184.49,184.77,24289.0
2025-04-08 13:30:00,184.56,185.29,184.41,184.47,32667.0,184.56,185.29,184.41,184.47,32667.0
2025-04-08 13:35:00,184.53,186.58,184.48,186.08,47780.0,184.53,186.58,184.48,186.08,47780.0
2025-04-08 13:40:00,186.13,188.15,186.01,187.59,21787.0,186.13,188.15,186.01,187.59,21787.0
2025-04-08 13:45:00,187.5,187.5,186.19,186.43,12578.0,187.5,187.5,186.19,186.43,12578.0
2025-04-08 13:50:00,186.34,187.2,186.08,186.73,12690.0,186.34,187.2,186.08,186.73,12690.0
2025-04-08 13:55:00,186.67,187.1,186.6,186.9,7131.0,186.67,187.1,186.6,186.9,7131.0
2025-04-08 14:00:00,186.83,187.0,186.28,186.53,9798.0,186.83,187.0,186.28,186.53,9798.0
2025-04-08 14:05:00,185.98,186.07,185.39,185.66,13171.0,185.98,186.07,185.39,185.66,13171.0
2025-04-08 14:10:00,185.65,185.9,185.17,185.47,12649.0,185.65,185.9,185.17,185.47,12649.0
2025-04-08 14:15:00,185.42,186.83,185.42,186.81,21042.0,185.42,186.83,185.42,186.81,21042.0
2025-04-08 14:20:00,186.59,186.78,185.83,186.2,10625.0,186.59,186.78,185.83,186.2,10625.0
2025-04-08 14:25:00,185.97,185.97,184.84,184.88,7409.0,185.97,185.97,184.84,184.88,7409.0
2025-04-08 14:30:00,184.99,187.68,184.99,185.33,35595.0,184.99,187.68,184.99,185.33,35595.0
2025-04-08 14:35:00,185.2,185.2,184.18,184.22,14739.0,185.2,185.2,184.18,184.22,14739.0
2025-04-08 14:40:00,184.16,184.43,183.51,183.52,13120.0,184.16,184.43,183.51,183.52,13120.0
2025-04-08 14:45:00,183.52,184.57,183.5,184.2,11082.0,183.52,184.57,183.5,184.2,11082.0
2025-04-08 14:50:00,184.18,184.54,183.76,183.8,7948.0,184.18,184.54,183.76,183.8,7948.0
2025-04-08 14:55:00,183.74,183.74,183.08,183.08,11116.0,183.74,183.74,183.08,183.08,11116.0
2025-04-08 15:00:00,183.0,183.35,181.64,181.82,26507.0,183.0,183.35,181.64,181.82,26507.0
2025-04-08 15:05:00,181.89,182.13,180.5,180.5,35817.0,181.89,182.13,180.5,180.5,35817.0
2025-04-08 15:10:00,180.4,180.95,179.33,179.41,28054.0,180.4,180.95,179.33,179.41,28054.0
2025-04-08 15:15:00,179.56,179.62,178.18,178.41,23948.0,179.56,179.62,178.18,178.41,23948.0
2025-04-08 15:20:00,178.71,179.93,178.55,179.45,46090.0,178.71,179.93,178.55,179.45,46090.0
2025-04-08 15:25:00,179.87,180.58,179.47,179.88,49498.0,179.87,180.58,179.47,179.88,49498.0
2025-04-08 15:30:00,179.76,179.9,178.35,178.58,43680.0,179.76,179.9,178.35,178.58,43680.0
2025-04-08 15:35:00,178.57,178.57,176.96,177.35,42063.0,178.57,178.57,176.96,177.35,42063.0
2025-04-08 15:40:00,177.25,178.36,176.86,176.87,51597.0,177.25,178.36,176.86,176.87,51597.0
2025-04-08 15:45:00,176.86,177.49,176.06,176.11,85567.0,176.86,177.49,176.06,176.11,85567.0
2025-04-08 15:50:00,176.47,179.95,176.47,179.77,134818.0,176.47,179.95,176.47,179.77,134818.0
2025-04-08 15:55:00,179.73,180.17,178.26,179.95,200263.0,179.73,180.17,178.26,179.95,200263.0
2025-04-09 09:30:00,181.71,183.06,180.64,180.87,100527.0,181.71,183.06,180.64,180.87,100527.0
2025-04-09 09:35:00,180.66,183.23,180.37,183.23,33400.0,180.66,183.23,180.37,183.23,33400.0
2025-04-09 09:40:00,183.0,184.72,181.92,181.99,62248.0,183.0,184.72,181.92,181.99,62248.0
2025-04-09 09:45:00,181.97,182.73,181.68,182.73,28598.0,181.97,182.73,181.68,182.73,28598.0
2025-04-09 09:50:00,182.68,183.98,182.33,183.35,33735.0,182.68,183.98,182.33,183.35,33735.0
2025-04-09 09:55:00,183.05,183.99,182.81,182.81,24127.0,183.05,183.99,182.81,182.81,24127.0
2025-04-09 10:00:00,182.75,185.03,182.75,183.99,14001.0,182.75,185.03,182.75,183.99,14001.0
2025-04-09 10:05:00,183.76,183.76,182.3,182.48,9237.0,183.76,183.76,182.3,182.48,9237.0
2025-04-09 10:10:00,182.32,183.4,181.79,182.01,18276.0,182.32,183.4,181.79,182.01,18276.0
2025-04-09 10:15:00,182.17,183.52,182.17,183.42,10891.0,182.17,183.52,182.17,183.42,10891.0
2025-04-09 10:20:00,183.48,184.19,182.49,183.84,13824.0,183.48,184.19,182.49,183.84,13824.0
2025-04-09 10:25:00,183.82,183.92,182.68,183.51,12216.0,183.82,183.92,182.68,183.51,12216.0
2025-04-09 10:30:00,183.56,184.73,183.35,184.53,27047.0,183.56,184.73,183.35,184.53,27047.0
2025-04-09 10:35:00,184.37,184.66,183.0,183.25,12161.0,184.37,184.66,183.0,183.25,12161.0
2025-04-09 10:40:00,183.23,183.46,182.85,183.12,11047.0,183.23,183.46,182.85,183.12,11047.0
2025-04-09 10:45:00,183.09,184.04,182.43,182.55,18120.0,183.09,184.04,182.43,182.55,18120.0
2025-04-09 10:50:00,182.61,182.76,180.8,181.02,18072.0,182.61,182.76,180.8,181.02,18072.0
2025-04-09 10:55:00,181.33,181.34,180.38,180.38,14720.0,181.33,181.34,180.38,180.38,14720.0
2025-04-09 11:00:00,180.41,181.5,180.31,181.5,9406.0,180.41,181.5,180.31,181.5,9406.0
2025-04-09 11:05:00,181.5,182.89,181.5,182.5,14657.0,181.5,182.89,181.5,182.5,14657.0
2025-04-09 11:10:00,182.83,182.95,182.25,182.56,3813.0,182.83,182.95,182.25,182.56,3813.0
2025-04-09 11:15:00,182.63,183.59,182.63,183.03,8595.0,182.63,183.59,182.63,183.03,8595.0
2025-04-09 11:20:00,183.11,183.56,182.99,183.36,10615.0,183.11,183.56,182.99,183.36,10615.0
2025-04-09 11:25:00,183.24,183.32,182.48,182.48,10467.0,183.24,183.32,182.48,182.48,10467.0
2025-04-09 11:30:00,182.35,182.96,181.89,182.11,12574.0,182.35,182.96,181.89,182.11,12574.0
2025-04-09 11:35:00,182.09,182.35,181.45,181.45,26128.0,182.09,182.35,181.45,181.45,26128.0
2025-04-09 11:40:00,181.44,181.6,180.99,181.12,22826.0,181.44,181.6,180.99,181.12,22826.0
2025-04-09 11:45:00,181.07,183.0,181.07,182.44,26649.0,181.07,183.0,181.07,182.44,26649.0
2025-04-09 11:50:00,182.34,182.75,182.03,182.08,10601.0,182.34,182.75,182.03,182.08,10601.0
2025-04-09 11:55:00,181.87,181.96,181.47,181.95,13368.0,181.87,181.96,181.47,181.95,13368.0
2025-04-09 12:00:00,181.95,182.27,181.46,181.98,13385.0,181.95,182.27,181.46,181.98,13385.0
2025-04-09 12:05:00,181.92,182.81,181.85,182.62,11704.0,181.92,182.81,181.85,182.62,11704.0
2025-04-09 12:10:00,182.6,183.94,182.35,183.9,8499.0,182.6,183.94,182.35,183.9,8499.0
2025-04-09 12:15:00,183.85,183.95,183.26,183.57,8264.0,183.85,183.95,183.26,183.57,8264.0
2025-04-09 12:20:00,183.09,183.44,183.06,183.17,10555.0,183.09,183.44,183.06,183.17,10555.0
2025-04-09 12:25:00,183.16,183.86,183.08,183.38,5578.0,183.16,183.86,183.08,183.38,5578.0
2025-04-09 12:30:00,183.16,183.59,183.05,183.54,1500.0,183.16,183.59,183.05,183.54,1500.0
2025-04-09 12:35:00,183.99,183.99,183.26,183.76,4272.0,183.99,183.99,183.26,183.76,4272.0
2025-04-09 12:40:00,183.68,183.93,183.16,183.92,9028.0,183.68,183.93,183.16,183.92,9028.0
2025-04-09 12:45:00,183.65,184.15,183.22,184.15,22551.0,183.65,184.15,183.22,184.15,22551.0
2025-04-09 12:50:00,184.13,184.55,183.55,184.49,20091.0,184.13,184.55,183.55,184.49,20091.0
2025-04-09 12:55:00,184.47,185.18,184.34,184.36,20147.0,184.47,185.18,184.34,184.36,20147.0
2025-04-09 13:00:00,184.36,186.82,184.32,186.81,41614.0,184.36,186.82,184.32,186.81,41614.0
2025-04-09 13:05:00,186.86,186.9,185.05,185.18,14966.0,186.86,186.9,185.05,185.18,14966.0
2025-04-09 13:10:00,185.11,185.75,184.73,185.74,17973.0,185.11,185.75,184.73,185.74,17973.0
2025-04-09 13:15:00,185.88,190.69,183.72,190.21,107446.0,185.88,190.69,183.72,190.21,107446.0
2025-04-09 13:20:00,190.27,196.19,187.92,195.78,214128.0,190.27,196.19,187.92,195.78,214128.0
2025-04-09 13:25:00,195.83,201.27,195.47,195.88,139541.0,195.83,201.27,195.47,195.88,139541.0
2025-04-09 13:30:00,196.08,201.2,195.21,201.2,92822.0,196.08,201.2,195.21,201.2,92822.0
2025-04-09 13:35:00,201.37,203.33,198.94,199.06,104885.0,201.37,203.33,198.94,199.06,104885.0
2025-04-09 13:40:00,199.19,199.9,197.25,197.94,59802.0,199.19,199.9,197.25,197.94,59802.0
2025-04-09 13:45:00,198.28,202.0,197.85,200.96,47698.0,198.28,202.0,197.85,200.96,47698.0
2025-04-09 13:50:00,200.94,202.28,199.67,202.28,114604.0,200.94,202.28,199.67,202.28,114604.0
2025-04-09 13:55:00,202.26,204.52,201.04,204.22,113489.0,202.26,204.52,201.04,204.22,113489.0
2025-04-09 14:00:00,204.27,206.74,204.27,205.56,140038.0,204.27,206.74,204.27,205.56,140038.0
2025-04-09 14:05:00,205.6,205.94,203.27,205.11,67606.0,205.6,205.94,203.27,205.11,67606.0
2025-04-09 14:10:00,205.03,206.7,204.47,205.86,55121.0,205.03,206.7,204.47,205.86,55121.0
2025-04-09 14:15:00,205.44,207.65,204.73,206.16,76297.0,205.44,207.65,204.73,206.16,76297.0
2025-04-09 14:20:00,205.98,208.74,205.87,208.55,63011.0,205.98,208.74,205.87,208.55,63011.0
2025-04-09 14:25:00,208.33,210.43,208.21,208.87,45653.0,208.33,210.43,208.21,208.87,45653.0
2025-04-09 14:30:00,208.93,210.05,207.26,207.78,69996.0,208.93,210.05,207.26,207.78,69996.0
2025-04-09 14:35:00,207.78,209.22,207.54,208.62,108465.0,207.78,209.22,207.54,208.62,108465.0
2025-04-09 14:40:00,208.59,208.83,205.54,206.01,66549.0,208.59,208.83,205.54,206.01,66549.0
2025-04-09 14:45:00,206.09,206.87,204.95,206.4,44057.0,206.09,206.87,204.95,206.4,44057.0
2025-04-09 14:50:00,206.33,207.54,205.48,205.69,54173.0,206.33,207.54,205.48,205.69,54173.0
2025-04-09 14:55:00,205.81,205.91,203.88,203.88,48813.0,205.81,205.91,203.88,203.88,48813.0
2025-04-09 15:00:00,204.17,205.03,203.13,204.85,38165.0,204.17,205.03,203.13,204.85,38165.0
2025-04-09 15:05:00,205.74,206.14,204.36,205.95,36567.0,205.74,206.14,204.36,205.95,36567.0
2025-04-09 15:10:00,206.04,207.8,206.04,207.8,31453.0,206.04,207.8,206.04,207.8,31453.0
2025-04-09 15:15:00,207.8,208.37,206.73,208.37,71038.0,207.8,208.37,206.73,208.37,71038.0
2025-04-09 15:20:00,208.35,209.45,208.34,208.66,48193.0,208.35,209.45,208.34,208.66,48193.0
2025-04-09 15:25:00,208.65,209.52,208.17,208.93,76856.0,208.65,209.52,208.17,208.93,76856.0
2025-04-09 15:30:00,208.95,210.46,208.93,210.14,63285.0,208.95,210.46,208.93,210.14,63285.0
2025-04-09 15:35:00,210.13,210.3,208.59,210.02,67644.0,210.13,210.3,208.59,210.02,67644.0
2025-04-09 15:40:00,210.01,210.19,209.44,209.75,75260.0,210.01,210.19,209.44,209.75,75260.0
2025-04-09 15:45:00,209.65,210.5,208.83,210.5,61874.0,209.65,210.5,208.83,210.5,61874.0
2025-04-09 15:50:00,210.56,212.28,210.56,211.44,92890.0,210.56,212.28,210.56,211.44,92890.0
2025-04-09 15:55:00,211.48,212.81,210.02,210.95,169692.0,211.48,212.81,210.02,210.95,169692.0
2025-04-10 09:30:00,201.21,202.49,200.1,201.72,95903.0,201.21,202.49,200.1,201.72,95903.0
2025-04-10 09:35:00,201.95,202.11,199.49,200.57,48909.0,201.95,202.11,199.49,200.57,48909.0
2025-04-10 09:40:00,200.34,200.59,199.2,199.75,48797.0,200.34,200.59,199.2,199.75,48797.0
2025-04-10 09:45:00,199.77,200.94,199.51,200.21,51047.0,199.77,200.94,199.51,200.21,51047.0
2025-04-10 09:50:00,200.14,200.81,198.83,199.36,43746.0,200.14,200.81,198.83,199.36,43746.0
2025-04-10 09:55:00,199.29,199.5,197.67,197.76,42280.0,199.29,199.5,197.67,197.76,42280.0
2025-04-10 10:00:00,197.82,198.41,196.92,197.84,25873.0,197.82,198.41,196.92,197.84,25873.0
2025-04-10 10:05:00,197.71,198.49,197.26,198.08,32455.0,197.71,198.49,197.26,198.08,32455.0
2025-04-10 10:10:00,198.09,198.1,196.94,197.6,31519.0,198.09,198.1,196.94,197.6,31519.0
2025-04-10 10:15:00,197.62,198.72,197.56,197.91,23139.0,197.62,198.72,197.56,197.91,23139.0
2025-04-10 10:20:00,198.03,200.3,198.03,200.3,36787.0,198.03,200.3,198.03,200.3,36787.0
2025-04-10 10:25:00,200.27,201.04,199.89,199.93,16662.0,200.27,201.04,199.89,199.93,16662.0
2025-04-10 10:30:00,200.1,201.03,200.0,200.78,18628.0,200.1,201.03,200.0,200.78,18628.0
2025-04-10 10:35:00,200.76,201.11,200.15,200.3,20246.0,200.76,201.11,200.15,200.3,20246.0
2025-04-10 10:40:00,200.49,200.89,199.58,199.73,24089.0,200.49,200.89,199.58,199.73,24089.0
2025-04-10 10:45:00,199.7,199.96,198.6,198.86,17005.0,199.7,199.96,198.6,198.86,17005.0
2025-04-10 10:50:00,198.81,199.62,198.67,199.6,53113.0,198.81,199.62,198.67,199.6,53113.0
2025-04-10 10:55:00,199.62,199.82,198.62,198.72,26966.0,199.62,199.82,198.62,198.72,26966.0
2025-04-10 11:00:00,198.58,198.74,197.85,198.38,17934.0,198.58,198.74,197.85,198.38,17934.0
2025-04-10 11:05:00,198.27,199.42,198.2,199.23,15880.0,198.27,199.42,198.2,199.23,15880.0
2025-04-10 11:10:00,199.26,199.26,197.96,198.02,20153.0,199.26,199.26,197.96,198.02,20153.0
2025-04-10 11:15:00,198.0,198.18,197.1,197.38,20194.0,198.0,198.18,197.1,197.38,20194.0
2025-04-10 11:20:00,197.42,197.42,196.29,196.52,9690.0,197.42,197.42,196.29,196.52,9690.0
2025-04-10 11:25:00,196.42,196.6,195.66,195.66,14096.0,196.42,196.6,195.66,195.66,14096.0
2025-04-10 11:30:00,195.69,196.08,195.27,195.99,18024.0,195.69,196.08,195.27,195.99,18024.0
2025-04-10 11:35:00,196.0,196.04,195.1,195.1,36924.0,196.0,196.04,195.1,195.1,36924.0
2025-04-10 11:40:00,195.06,195.78,194.96,195.14,20488.0,195.06,195.78,194.96,195.14,20488.0
2025-04-10 11:45:00,195.06,195.48,194.32,194.32,9790.0,195.06,195.48,194.32,194.32,9790.0
2025-04-10 11:50:00,194.4,194.85,193.4,194.85,18030.0,194.4,194.85,193.4,194.85,18030.0
2025-04-10 11:55:00,194.92,194.92,193.43,193.94,17467.0,194.92,194.92,193.43,193.94,17467.0
2025-04-10 12:00:00,193.78,194.81,192.77,192.8,41760.0,193.78,194.81,192.77,192.8,41760.0
2025-04-10 12:05:00,192.85,193.78,192.43,193.34,18294.0,192.85,193.78,192.43,193.34,18294.0
2025-04-10 12:10:00,193.12,193.7,192.22,192.25,15985.0,193.12,193.7,192.22,192.25,15985.0
2025-04-10 12:15:00,192.13,192.23,190.75,191.06,7860.0,192.13,192.23,190.75,191.06,7860.0
2025-04-10 12:20:00,191.04,191.16,189.09,190.73,19333.0,191.04,191.16,189.09,190.73,19333.0
2025-04-10 12:25:00,190.86,190.87,189.19,190.22,26542.0,190.86,190.87,189.19,190.22,26542.0
2025-04-10 12:30:00,190.18,192.88,190.18,192.88,22100.0,190.18,192.88,190.18,192.88,22100.0
2025-04-10 12:35:00,192.91,193.63,192.3,193.2,13443.0,192.91,193.63,192.3,193.2,13443.0
2025-04-10 12:40:00,193.15,193.86,192.76,193.55,15825.0,193.15,193.86,192.76,193.55,15825.0
2025-04-10 12:45:00,193.41,195.07,192.73,194.84,16189.0,193.41,195.07,192.73,194.84,16189.0
2025-04-10 12:50:00,194.69,195.27,193.49,193.92,29364.0,194.69,195.27,193.49,193.92,29364.0
2025-04-10 12:55:00,193.66,195.03,193.66,194.88,11519.0,193.66,195.03,193.66,194.88,11519.0
2025-04-10 13:00:00,194.63,197.13,194.34,195.4,45010.0,194.63,197.13,194.34,195.4,45010.0
2025-04-10 13:05:00,195.16,195.16,193.49,193.49,10812.0,195.16,195.16,193.49,193.49,10812.0
2025-04-10 13:10:00,193.65,193.68,191.47,191.79,23811.0,193.65,193.68,191.47,191.79,23811.0
2025-04-10 13:15:00,191.47,192.27,191.24,191.89,9637.0,191.47,192.27,191.24,191.89,9637.0
2025-04-10 13:20:00,191.64,192.2,190.7,191.91,7694.0,191.64,192.2,190.7,191.91,7694.0
2025-04-10 13:25:00,192.21,193.6,192.02,193.45,15728.0,192.21,193.6,192.02,193.45,15728.0
2025-04-10 13:30:00,193.62,194.87,193.37,194.06,64570.0,193.62,194.87,193.37,194.06,64570.0
2025-04-10 13:35:00,194.08,195.0,193.99,194.06,16460.0,194.08,195.0,193.99,194.06,16460.0
2025-04-10 13:40:00,193.97,195.11,193.59,194.78,9427.0,193.97,195.11,193.59,194.78,9427.0
2025-04-10 13:45:00,195.15,195.78,194.61,194.61,7641.0,195.15,195.78,194.61,194.61,7641.0
2025-04-10 13:50:00,194.75,195.45,193.85,195.09,9808.0,194.75,195.45,193.85,195.09,9808.0
2025-04-10 13:55:00,195.16,196.0,195.04,195.29,18267.0,195.16,196.0,195.04,195.29,18267.0
2025-04-10 14:00:00,195.28,197.0,195.05,196.82,13159.0,195.28,197.0,195.05,196.82,13159.0
2025-04-10 14:05:00,196.73,197.07,194.53,194.61,13844.0,196.73,197.07,194.53,194.61,13844.0
2025-04-10 14:10:00,194.85,194.85,193.58,193.65,11416.0,194.85,194.85,193.58,193.65,11416.0
2025-04-10 14:15:00,193.47,194.95,193.2,194.63,16893.0,193.47,194.95,193.2,194.63,16893.0
2025-04-10 14:20:00,194.7,196.87,194.7,196.34,22031.0,194.7,196.87,194.7,196.34,22031.0
2025-04-10 14:25:00,196.25,197.51,196.01,197.23,29207.0,196.25,197.51,196.01,197.23,29207.0
2025-04-10 14:30:00,197.32,198.15,196.66,196.66,38425.0,197.32,198.15,196.66,196.66,38425.0
2025-04-10 14:35:00,196.65,197.4,196.18,197.04,11962.0,196.65,197.4,196.18,197.04,11962.0
2025-04-10 14:40:00,197.2,198.03,196.88,197.84,9378.0,197.2,198.03,196.88,197.84,9378.0
2025-04-10 14:45:00,197.84,197.84,196.04,196.49,13298.0,197.84,197.84,196.04,196.49,13298.0
2025-04-10 14:50:00,196.51,197.26,195.9,195.94,13096.0,196.51,197.26,195.9,195.94,13096.0
2025-04-10 14:55:00,196.04,197.16,195.54,196.89,15235.0,196.04,197.16,195.54,196.89,15235.0
2025-04-10 15:00:00,196.69,198.15,196.26,197.87,13902.0,196.69,198.15,196.26,197.87,13902.0
2025-04-10 15:05:00,197.89,198.16,195.49,195.51,24862.0,197.89,198.16,195.49,195.51,24862.0
2025-04-10 15:10:00,195.44,195.96,194.89,195.6,30911.0,195.44,195.96,194.89,195.6,30911.0
2025-04-10 15:15:00,195.54,196.1,194.91,196.1,41882.0,195.54,196.1,194.91,196.1,41882.0
2025-04-10 15:20:00,195.91,196.76,195.19,195.44,62097.0,195.91,196.76,195.19,195.44,62097.0
2025-04-10 15:25:00,195.32,196.33,193.99,194.0,23847.0,195.32,196.33,193.99,194.0,23847.0
2025-04-10 15:30:00,193.93,195.58,193.81,195.1,40060.0,193.93,195.58,193.81,195.1,40060.0
2025-04-10 15:35:00,195.08,195.35,193.8,193.84,32434.0,195.08,195.35,193.8,193.84,32434.0
2025-04-10 15:40:00,193.8,194.02,192.32,192.45,76950.0,193.8,194.02,192.32,192.45,76950.0
2025-04-10 15:45:00,192.49,193.36,192.14,192.95,52954.0,192.49,193.36,192.14,192.95,52954.0
2025-04-10 15:50:00,192.84,196.22,192.73,196.01,61410.0,192.84,196.22,192.73,196.01,61410.0
2025-04-10 15:55:00,196.04,196.85,194.67,196.21,87606.0,196.04,196.85,194.67,196.21,87606.0
2025-04-11 09:30:00,195.74,196.32,193.75,194.3,48511.0,195.74,196.32,193.75,194.3,48511.0
2025-04-11 09:35:00,194.51,196.59,194.1,196.37,28937.0,194.51,196.59,194.1,196.37,28937.0
2025-04-11 09:40:00,196.4,197.19,195.0,196.71,20372.0,196.4,197.19,195.0,196.71,20372.0
2025-04-11 09:45:00,196.79,198.52,196.79,197.78,17232.0,196.79,198.52,196.79,197.78,17232.0
2025-04-11 09:50:00,197.73,198.95,196.92,198.52,16498.0,197.73,198.95,196.92,198.52,16498.0
2025-04-11 09:55:00,198.37,198.67,197.81,198.06,13728.0,198.37,198.67,197.81,198.06,13728.0
2025-04-11 10:00:00,197.75,198.56,196.28,196.79,19148.0,197.75,198.56,196.28,196.79,19148.0
2025-04-11 10:05:00,196.86,198.68,196.68,198.47,15406.0,196.86,198.68,196.68,198.47,15406.0
2025-04-11 10:10:00,198.43,198.6,196.8,197.61,16699.0,198.43,198.6,196.8,197.61,16699.0
2025-04-11 10:15:00,197.69,198.25,195.61,195.66,28677.0,197.69,198.25,195.61,195.66,28677.0
2025-04-11 10:20:00,195.61,195.68,193.74,194.86,22486.0,195.61,195.68,193.74,194.86,22486.0
2025-04-11 10:25:00,194.73,195.19,193.95,194.08,24065.0,194.73,195.19,193.95,194.08,24065.0
2025-04-11 10:30:00,194.12,196.03,193.72,195.69,30688.0,194.12,196.03,193.72,195.69,30688.0
2025-04-11 10:35:00,195.77,196.69,195.45,196.57,22107.0,195.77,196.69,195.45,196.57,22107.0
2025-04-11 10:40:00,196.41,197.06,195.74,197.06,14665.0,196.41,197.06,195.74,197.06,14665.0
2025-04-11 10:45:00,196.98,197.34,196.42,196.62,18541.0,196.98,197.34,196.42,196.62,18541.0
2025-04-11 10:50:00,196.56,196.56,195.65,196.09,17595.0,196.56,196.56,195.65,196.09,17595.0
2025-04-11 10:55:00,196.12,196.19,195.06,195.22,15841.0,196.12,196.19,195.06,195.22,15841.0
2025-04-11 11:00:00,195.12,197.49,194.75,195.0,24701.0,195.12,197.49,194.75,195.0,24701.0
2025-04-11 11:05:00,194.81,195.74,194.53,195.55,26515.0,194.81,195.74,194.53,195.55,26515.0
2025-04-11 11:10:00,195.5,195.72,194.88,195.04,11106.0,195.5,195.72,194.88,195.04,11106.0
2025-04-11 11:15:00,195.01,195.59,194.82,195.32,12807.0,195.01,195.59,194.82,195.32,12807.0
2025-04-11 11:20:00,195.33,195.99,195.03,195.36,11792.0,195.33,195.99,195.03,195.36,11792.0
2025-04-11 11:25:00,195.16,196.24,195.16,195.95,8616.0,195.16,196.24,195.16,195.95,8616.0
2025-04-11 11:30:00,195.74,196.51,195.74,196.29,3561.0,195.74,196.51,195.74,196.29,3561.0
2025-04-11 11:35:00,196.38,197.41,196.15,197.32,5490.0,196.38,197.41,196.15,197.32,5490.0
2025-04-11 11:40:00,197.47,197.48,196.34,196.74,7754.0,197.47,197.48,196.34,196.74,7754.0
2025-04-11 11:45:00,196.69,197.31,196.5,197.28,6521.0,196.69,197.31,196.5,197.28,6521.0
2025-04-11 11:50:00,197.22,197.22,196.74,197.13,2660.0,197.22,197.22,196.74,197.13,2660.0
2025-04-11 11:55:00,197.11,197.79,197.1,197.62,6635.0,197.11,197.79,197.1,197.62,6635.0
2025-04-11 12:00:00,197.68,197.73,197.01,197.38,6347.0,197.68,197.73,197.01,197.38,6347.0
2025-04-11 12:05:00,197.43,198.37,197.43,197.55,7245.0,197.43,198.37,197.43,197.55,7245.0
2025-04-11 12:10:00,197.5,198.27,197.46,197.76,8981.0,197.5,198.27,197.46,197.76,8981.0
2025-04-11 12:15:00,197.82,198.22,197.64,197.95,6898.0,197.82,198.22,197.64,197.95,6898.0
2025-04-11 12:20:00,197.92,198.0,197.57,197.57,3849.0,197.92,198.0,197.57,197.57,3849.0
2025-04-11 12:25:00,197.41,197.8,197.01,197.5,4822.0,197.41,197.8,197.01,197.5,4822.0
2025-04-11 12:30:00,197.61,199.12,197.61,198.91,5327.0,197.61,199.12,197.61,198.91,5327.0
2025-04-11 12:35:00,199.06,200.3,199.06,199.85,9127.0,199.06,200.3,199.06,199.85,9127.0
2025-04-11 12:40:00,199.8,200.36,199.48,200.2,5865.0,199.8,200.36,199.48,200.2,5865.0
2025-04-11 12:45:00,200.2,200.42,199.84,200.42,15568.0,200.2,200.42,199.84,200.42,15568.0
2025-04-11 12:50:00,200.43,200.58,199.85,199.97,16375.0,200.43,200.58,199.85,199.97,16375.0
2025-04-11 12:55:00,199.84,200.11,199.57,199.67,20990.0,199.84,200.11,199.57,199.67,20990.0
2025-04-11 13:00:00,199.69,199.85,198.96,199.74,11944.0,199.69,199.85,198.96,199.74,11944.0
2025-04-11 13:05:00,199.42,199.93,199.18,199.47,18386.0,199.42,199.93,199.18,199.47,18386.0
2025-04-11 13:10:00,199.48,199.49,198.98,199.49,12861.0,199.48,199.49,198.98,199.49,12861.0
2025-04-11 13:15:00,199.5,199.83,198.38,198.59,7591.0,199.5,199.83,198.38,198.59,7591.0
2025-04-11 13:20:00,198.37,199.23,198.3,198.77,7210.0,198.37,199.23,198.3,198.77,7210.0
2025-04-11 13:25:00,198.47,198.74,198.1,198.23,3169.0,198.47,198.74,198.1,198.23,3169.0
2025-04-11 13:30:00,198.21,198.49,197.66,198.39,12627.0,198.21,198.49,197.66,198.39,12627.0
2025-04-11 13:35:00,198.4,199.94,198.11,199.94,4360.0,198.4,199.94,198.11,199.94,4360.0
2025-04-11 13:40:00,200.09,200.98,199.68,200.65,12292.0,200.09,200.98,199.68,200.65,12292.0
2025-04-11 13:45:00,200.67,201.14,199.93,200.98,8328.0,200.67,201.14,199.93,200.98,8328.0
2025-04-11 13:50:00,200.77,201.93,200.77,201.65,9622.0,200.77,201.93,200.77,201.65,9622.0
2025-04-11 13:55:00,201.59,201.94,201.03,201.23,38700.0,201.59,201.94,201.03,201.23,38700.0
2025-04-11 14:00:00,201.22,201.44,200.65,201.4,10684.0,201.22,201.44,200.65,201.4,10684.0
2025-04-11 14:05:00,201.13,201.31,200.48,200.94,10634.0,201.13,201.31,200.48,200.94,10634.0
2025-04-11 14:10:00,200.87,201.43,200.51,200.96,9875.0,200.87,201.43,200.51,200.96,9875.0
2025-04-11 14:15:00,200.97,201.17,199.91,200.15,4174.0,200.97,201.17,199.91,200.15,4174.0
2025-04-11 14:20:00,200.3,200.41,199.69,200.03,8018.0,200.3,200.41,199.69,200.03,8018.0
2025-04-11 14:25:00,200.04,200.12,199.54,200.12,3657.0,200.04,200.12,199.54,200.12,3657.0
2025-04-11 14:30:00,200.14,200.3,199.89,199.89,5373.0,200.14,200.3,199.89,199.89,5373.0
2025-04-11 14:35:00,200.01,200.79,199.86,200.43,33314.0,200.01,200.79,199.86,200.43,33314.0
2025-04-11 14:40:00,200.51,201.08,200.51,200.73,4125.0,200.51,201.08,200.51,200.73,4125.0
2025-04-11 14:45:00,200.93,201.36,200.8,201.24,6558.0,200.93,201.36,200.8,201.24,6558.0
2025-04-11 14:50:00,201.09,201.09,199.94,200.79,5196.0,201.09,201.09,199.94,200.79,5196.0
2025-04-11 14:55:00,200.68,200.68,199.93,199.99,3428.0,200.68,200.68,199.93,199.99,3428.0
2025-04-11 15:00:00,200.3,200.94,200.28,200.81,3380.0,200.3,200.94,200.28,200.81,3380.0
2025-04-11 15:05:00,200.77,201.48,200.53,201.48,4451.0,200.77,201.48,200.53,201.48,4451.0
2025-04-11 15:10:00,201.43,201.64,201.15,201.52,3178.0,201.43,201.64,201.15,201.52,3178.0
2025-04-11 15:15:00,201.56,201.56,201.05,201.56,9209.0,201.56,201.56,201.05,201.56,9209.0
2025-04-11 15:20:00,201.5,201.82,201.39,201.74,4273.0,201.5,201.82,201.39,201.74,4273.0
2025-04-11 15:25:00,201.78,201.78,201.18,201.18,5345.0,201.78,201.78,201.18,201.18,5345.0
2025-04-11 15:30:00,201.17,201.49,200.8,201.34,13881.0,201.17,201.49,200.8,201.34,13881.0
2025-04-11 15:35:00,201.34,201.34,200.82,201.14,9287.0,201.34,201.34,200.82,201.14,9287.0
2025-04-11 15:40:00,201.16,201.56,201.16,201.51,13313.0,201.16,201.56,201.16,201.51,13313.0
2025-04-11 15:45:00,201.48,201.48,200.94,201.19,11211.0,201.48,201.48,200.94,201.19,11211.0
2025-04-11 15:50:00,201.35,201.59,200.5,201.33,65148.0,201.35,201.59,200.5,201.33,65148.0
2025-04-11 15:55:00,201.34,201.69,201.04,201.3,37881.0,201.34,201.69,201.04,201.3,37881.0
2025-04-14 09:30:00,206.54,206.58,204.54,204.94,51411.0,206.54,206.58,204.54,204.94,51411.0
2025-04-14 09:35:00,204.74,205.37,203.38,204.0,21645.0,204.74,205.37,203.38,204.0,21645.0
2025-04-14 09:40:00,203.93,203.93,202.33,203.05,28652.0,203.93,203.93,202.33,203.05,28652.0
2025-04-14 09:45:00,203.17,203.93,202.56,203.64,23273.0,203.17,203.93,202.56,203.64,23273.0
2025-04-14 09:50:00,203.63,203.98,203.06,203.69,27695.0,203.63,203.98,203.06,203.69,27695.0
2025-04-14 09:55:00,203.75,203.8,202.7,202.71,19942.0,203.75,203.8,202.7,202.71,19942.0
2025-04-14 10:00:00,202.91,204.62,202.83,204.44,11494.0,202.91,204.62,202.83,204.44,11494.0
2025-04-14 10:05:00,204.35,204.95,203.77,203.85,38474.0,204.35,204.95,203.77,203.85,38474.0
2025-04-14 10:10:00,203.65,204.36,203.58,204.07,14175.0,203.65,204.36,203.58,204.07,14175.0
2025-04-14 10:15:00,204.23,204.28,203.52,204.01,9714.0,204.23,204.28,203.52,204.01,9714.0
2025-04-14 10:20:00,204.13,204.5,203.84,204.2,9204.0,204.13,204.5,203.84,204.2,9204.0
2025-04-14 10:25:00,204.53,205.21,204.45,204.99,10822.0,204.53,205.21,204.45,204.99,10822.0
2025-04-14 10:30:00,204.97,205.26,204.73,204.84,12362.0,204.97,205.26,204.73,204.84,12362.0
2025-04-14 10:35:00,204.86,205.22,204.61,205.14,10012.0,204.86,205.22,204.61,205.14,10012.0
2025-04-14 10:40:00,205.25,205.28,204.55,204.55,32979.0,205.25,205.28,204.55,204.55,32979.0
2025-04-14 10:45:00,204.64,204.91,204.3,204.91,7752.0,204.64,204.91,204.3,204.91,7752.0
2025-04-14 10:50:00,204.9,205.13,204.78,205.03,11145.0,204.9,205.13,204.78,205.03,11145.0
2025-04-14 10:55:00,205.02,205.02,203.9,204.01,67599.0,205.02,205.02,203.9,204.01,67599.0
2025-04-14 11:00:00,204.04,204.2,203.47,203.67,19634.0,204.04,204.2,203.47,203.67,19634.0
2025-04-14 11:05:00,203.78,203.97,203.36,203.95,13265.0,203.78,203.97,203.36,203.95,13265.0
2025-04-14 11:10:00,203.95,204.22,203.35,203.39,12155.0,203.95,204.22,203.35,203.39,12155.0
2025-04-14 11:15:00,203.27,203.5,203.11,203.3,11257.0,203.27,203.5,203.11,203.3,11257.0
2025-04-14 11:20:00,203.43,203.44,202.98,203.11,10988.0,203.43,203.44,202.98,203.11,10988.0
2025-04-14 11:25:00,203.07,203.15,201.73,201.73,38548.0,203.07,203.15,201.73,201.73,38548.0
2025-04-14 11:30:00,201.79,202.3,201.5,202.22,31670.0,201.79,202.3,201.5,202.22,31670.0
2025-04-14 11:35:00,202.24,202.24,200.83,200.95,23744.0,202.24,202.24,200.83,200.95,23744.0
2025-04-14 11:40:00,201.01,201.31,200.5,201.26,8459.0,201.01,201.31,200.5,201.26,8459.0
2025-04-14 11:45:00,201.23,201.23,199.28,199.5,15911.0,201.23,201.23,199.28,199.5,15911.0
2025-04-14 11:50:00,199.57,199.99,199.0,199.99,16820.0,199.57,199.99,199.0,199.99,16820.0
2025-04-14 11:55:00,199.97,200.49,199.65,199.65,20312.0,199.97,200.49,199.65,199.65,20312.0
2025-04-14 12:00:00,199.63,200.51,199.43,200.51,26364.0,199.63,200.51,199.43,200.51,26364.0
2025-04-14 12:05:00,200.53,200.55,199.77,199.88,22874.0,200.53,200.55,199.77,199.88,22874.0
2025-04-14 12:10:00,199.91,200.08,198.78,199.66,24581.0,199.91,200.08,198.78,199.66,24581.0
2025-04-14 12:15:00,199.71,200.81,199.67,200.58,16594.0,199.71,200.81,199.67,200.58,16594.0
2025-04-14 12:20:00,200.67,201.07,200.26,200.29,12248.0,200.67,201.07,200.26,200.29,12248.0
2025-04-14 12:25:00,200.45,200.67,199.92,200.27,12006.0,200.45,200.67,199.92,200.27,12006.0
2025-04-14 12:30:00,200.23,201.14,200.23,201.14,5194.0,200.23,201.14,200.23,201.14,5194.0
2025-04-14 12:35:00,201.43,201.5,201.19,201.27,21729.0,201.43,201.5,201.19,201.27,21729.0
2025-04-14 12:40:00,201.36,201.62,201.2,201.62,6174.0,201.36,201.62,201.2,201.62,6174.0
2025-04-14 12:45:00,201.47,201.55,201.1,201.1,9291.0,201.47,201.55,201.1,201.1,9291.0
2025-04-14 12:50:00,201.1,201.1,200.45,200.96,10718.0,201.1,201.1,200.45,200.96,10718.0
2025-04-14 12:55:00,200.97,201.01,200.02,200.08,6607.0,200.97,201.01,200.02,200.08,6607.0
2025-04-14 13:00:00,200.02,202.09,199.94,200.77,39808.0,200.02,202.09,199.94,200.77,39808.0
2025-04-14 13:05:00,200.91,200.99,200.4,200.82,4674.0,200.91,200.99,200.4,200.82,4674.0
2025-04-14 13:10:00,200.9,201.05,200.72,200.8,2596.0,200.9,201.05,200.72,200.8,2596.0
2025-04-14 13:15:00,200.78,201.25,200.57,201.24,3173.0,200.78,201.25,200.57,201.24,3173.0
2025-04-14 13:20:00,201.2,201.82,201.2,201.82,3025.0,201.2,201.82,201.2,201.82,3025.0
2025-04-14 13:25:00,201.56,201.59,200.93,201.0,6382.0,201.56,201.59,200.93,201.0,6382.0
2025-04-14 13:30:00,200.94,201.25,200.58,200.87,6238.0,200.94,201.25,200.58,200.87,6238.0
2025-04-14 13:35:00,200.84,201.09,200.83,200.84,1400.0,200.84,201.09,200.83,200.84,1400.0
2025-04-14 13:40:00,200.84,201.14,200.49,200.49,7022.0,200.84,201.14,200.49,200.49,7022.0
2025-04-14 13:45:00,200.51,200.98,200.41,200.96,12258.0,200.51,200.98,200.41,200.96,12258.0
2025-04-14 13:50:00,200.94,201.72,200.94,201.53,7927.0,200.94,201.72,200.94,201.53,7927.0
2025-04-14 13:55:00,201.48,201.69,201.25,201.54,4372.0,201.48,201.69,201.25,201.54,4372.0
2025-04-14 14:00:00,201.6,202.19,201.56,202.19,8970.0,201.6,202.19,201.56,202.19,8970.0
2025-04-14 14:05:00,202.26,202.56,201.98,202.44,16937.0,202.26,202.56,201.98,202.44,16937.0
2025-04-14 14:10:00,202.41,202.49,201.93,202.02,10578.0,202.41,202.49,201.93,202.02,10578.0
2025-04-14 14:15:00,202.0,202.27,201.94,201.95,14396.0,202.0,202.27,201.94,201.95,14396.0
2025-04-14 14:20:00,202.49,202.84,202.49,202.84,4893.0,202.49,202.84,202.49,202.84,4893.0
2025-04-14 14:25:00,202.71,202.71,202.51,202.64,5913.0,202.71,202.71,202.51,202.64,5913.0
2025-04-14 14:30:00,202.59,203.06,202.49,202.91,5628.0,202.59,203.06,202.49,202.91,5628.0
2025-04-14 14:35:00,202.89,203.11,202.86,203.07,6843.0,202.89,203.11,202.86,203.07,6843.0
2025-04-14 14:40:00,203.22,203.5,203.03,203.47,7640.0,203.22,203.5,203.03,203.47,7640.0
2025-04-14 14:45:00,203.35,203.41,202.8,202.97,5870.0,203.35,203.41,202.8,202.97,5870.0
2025-04-14 14:50:00,203.11,203.13,202.82,202.82,6830.0,203.11,203.13,202.82,202.82,6830.0
2025-04-14 14:55:00,202.75,202.96,202.61,202.65,7201.0,202.75,202.96,202.61,202.65,7201.0
2025-04-14 15:00:00,202.67,203.08,202.67,203.06,6357.0,202.67,203.08,202.67,203.06,6357.0
2025-04-14 15:05:00,203.08,203.66,203.08,203.66,4213.0,203.08,203.66,203.08,203.66,4213.0
2025-04-14 15:10:00,203.6,203.84,203.6,203.8,5045.0,203.6,203.84,203.6,203.8,5045.0
2025-04-14 15:15:00,203.69,203.69,203.07,203.32,6585.0,203.69,203.69,203.07,203.32,6585.0
2025-04-14 15:20:00,203.17,203.35,202.96,203.21,7827.0,203.17,203.35,202.96,203.21,7827.0
2025-04-14 15:25:00,203.19,203.19,202.77,202.83,12915.0,203.19,203.19,202.77,202.83,12915.0
2025-04-14 15:30:00,202.8,202.91,202.37,202.66,19483.0,202.8,202.91,202.37,202.66,19483.0
2025-04-14 15:35:00,202.65,203.0,202.52,202.8,5184.0,202.65,203.0,202.52,202.8,5184.0
2025-04-14 15:40:00,202.78,203.18,202.78,202.88,11191.0,202.78,203.18,202.78,202.88,11191.0
2025-04-14 15:45:00,202.83,202.86,202.14,202.38,19160.0,202.83,202.86,202.14,202.38,19160.0
2025-04-14 15:50:00,202.23,202.61,201.77,202.5,48942.0,202.23,202.61,201.77,202.5,48942.0
2025-04-14 15:55:00,202.34,202.34,201.45,201.56,59795.0,202.34,202.34,201.45,201.56,59795.0
2025-04-15 09:30:00,202.67,204.4,202.48,203.65,39068.0,202.67,204.4,202.48,203.65,39068.0
2025-04-15 09:35:00,203.63,204.0,202.85,203.82,38131.0,203.63,204.0,202.85,203.82,38131.0
2025-04-15 09:40:00,203.78,204.0,203.21,203.65,29075.0,203.78,204.0,203.21,203.65,29075.0
2025-04-15 09:45:00,203.57,204.07,203.18,203.99,17746.0,203.57,204.07,203.18,203.99,17746.0
2025-04-15 09:50:00,203.77,204.34,203.56,204.3,25640.0,203.77,204.34,203.56,204.3,25640.0
2025-04-15 09:55:00,204.33,204.54,203.88,204.01,30504.0,204.33,204.54,203.88,204.01,30504.0
2025-04-15 10:00:00,203.98,204.6,203.98,204.24,24068.0,203.98,204.6,203.98,204.24,24068.0
2025-04-15 10:05:00,204.31,204.83,204.03,204.33,25348.0,204.31,204.83,204.03,204.33,25348.0
2025-04-15 10:10:00,204.4,205.12,204.31,204.31,13588.0,204.4,205.12,204.31,204.31,13588.0
2025-04-15 10:15:00,204.45,204.64,202.48,202.6,17818.0,204.45,204.64,202.48,202.6,17818.0
2025-04-15 10:20:00,202.48,203.45,202.17,202.64,16559.0,202.48,203.45,202.17,202.64,16559.0
2025-04-15 10:25:00,202.81,202.81,201.94,202.54,8816.0,202.81,202.81,201.94,202.54,8816.0
2025-04-15 10:30:00,202.67,203.29,202.67,203.21,3375.0,202.67,203.29,202.67,203.21,3375.0
2025-04-15 10:35:00,203.09,203.42,202.67,202.68,5165.0,203.09,203.42,202.67,202.68,5165.0
2025-04-15 10:40:00,202.72,203.67,202.67,203.56,2010.0,202.72,203.67,202.67,203.56,2010.0
2025-04-15 10:45:00,203.46,203.64,202.33,203.1,25055.0,203.46,203.64,202.33,203.1,25055.0
2025-04-15 10:50:00,203.0,203.17,202.74,203.14,9814.0,203.0,203.17,202.74,203.14,9814.0
2025-04-15 10:55:00,203.31,203.45,203.11,203.39,1810.0,203.31,203.45,203.11,203.39,1810.0
2025-04-15 11:00:00,202.87,203.42,202.87,203.32,2100.0,202.87,203.42,202.87,203.32,2100.0
2025-04-15 11:05:00,203.22,203.38,202.93,203.22,2290.0,203.22,203.38,202.93,203.22,2290.0
2025-04-15 11:10:00,203.24,203.65,203.09,203.59,4534.0,203.24,203.65,203.09,203.59,4534.0
2025-04-15 11:15:00,203.58,203.92,203.53,203.82,1848.0,203.58,203.92,203.53,203.82,1848.0
2025-04-15 11:20:00,204.04,204.04,203.72,203.91,1986.0,204.04,204.04,203.72,203.91,1986.0
2025-04-15 11:25:00,203.78,203.78,203.21,203.27,4286.0,203.78,203.78,203.21,203.27,4286.0
2025-04-15 11:30:00,203.25,204.11,203.25,203.69,6500.0,203.25,204.11,203.25,203.69,6500.0
2025-04-15 11:35:00,203.64,203.86,203.19,203.65,3250.0,203.64,203.86,203.19,203.65,3250.0
2025-04-15 11:40:00,203.68,203.81,203.51,203.77,17092.0,203.68,203.81,203.51,203.77,17092.0
2025-04-15 11:45:00,203.82,203.84,203.47,203.56,3888.0,203.82,203.84,203.47,203.56,3888.0
2025-04-15 11:50:00,203.57,204.21,203.14,203.95,12310.0,203.57,204.21,203.14,203.95,12310.0
2025-04-15 11:55:00,203.93,203.94,203.54,203.94,2707.0,203.93,203.94,203.54,203.94,2707.0
2025-04-15 12:00:00,203.96,204.4,203.96,204.29,7472.0,203.96,204.4,203.96,204.29,7472.0
2025-04-15 12:05:00,204.42,204.58,204.18,204.26,8254.0,204.42,204.58,204.18,204.26,8254.0
2025-04-15 12:10:00,204.32,204.59,204.22,204.52,7489.0,204.32,204.59,204.22,204.52,7489.0
2025-04-15 12:15:00,204.48,204.65,204.32,204.32,2726.0,204.48,204.65,204.32,204.32,2726.0
2025-04-15 12:20:00,204.41,204.73,204.27,204.73,1324.0,204.41,204.73,204.27,204.73,1324.0
2025-04-15 12:25:00,204.66,204.87,204.56,204.56,3094.0,204.66,204.87,204.56,204.56,3094.0
2025-04-15 12:30:00,204.53,204.72,204.5,204.5,6680.0,204.53,204.72,204.5,204.5,6680.0
2025-04-15 12:35:00,204.54,204.54,204.23,204.3,2559.0,204.54,204.54,204.23,204.3,2559.0
2025-04-15 12:40:00,204.17,204.46,204.06,204.46,3010.0,204.17,204.46,204.06,204.46,3010.0
2025-04-15 12:45:00,204.53,204.6,204.28,204.32,2800.0,204.53,204.6,204.28,204.32,2800.0
2025-04-15 12:50:00,204.07,204.09,203.35,203.35,3843.0,204.07,204.09,203.35,203.35,3843.0
2025-04-15 12:55:00,203.25,203.25,202.65,202.97,6564.0,203.25,203.25,202.65,202.97,6564.0
2025-04-15 13:00:00,202.86,203.35,202.7,203.33,13465.0,202.86,203.35,202.7,203.33,13465.0
2025-04-15 13:05:00,203.34,203.37,203.0,203.0,12609.0,203.34,203.37,203.0,203.0,12609.0
2025-04-15 13:10:00,202.95,203.13,202.77,203.11,7341.0,202.95,203.13,202.77,203.11,7341.0
2025-04-15 13:15:00,202.96,203.0,202.65,202.76,2400.0,202.96,203.0,202.65,202.76,2400.0
2025-04-15 13:20:00,202.69,202.75,201.98,202.37,8879.0,202.69,202.75,201.98,202.37,8879.0
2025-04-15 13:25:00,202.52,202.54,202.07,202.36,6695.0,202.52,202.54,202.07,202.36,6695.0
2025-04-15 13:30:00,202.37,202.83,202.37,202.62,5781.0,202.37,202.83,202.37,202.62,5781.0
2025-04-15 13:35:00,202.35,202.89,202.35,202.88,2271.0,202.35,202.89,202.35,202.88,2271.0
2025-04-15 13:40:00,203.03,203.13,202.94,203.13,1500.0,203.03,203.13,202.94,203.13,1500.0
2025-04-15 13:45:00,203.03,203.16,202.93,203.16,700.0,203.03,203.16,202.93,203.16,700.0
2025-04-15 13:50:00,203.17,203.17,202.57,202.66,1954.0,203.17,203.17,202.57,202.66,1954.0
2025-04-15 13:55:00,202.75,202.94,202.72,202.94,1294.0,202.75,202.94,202.72,202.94,1294.0
2025-04-15 14:00:00,202.84,202.96,202.62,202.77,2377.0,202.84,202.96,202.62,202.77,2377.0
2025-04-15 14:05:00,202.83,202.84,202.44,202.81,6757.0,202.83,202.84,202.44,202.81,6757.0
2025-04-15 14:10:00,202.79,202.84,202.21,202.32,8421.0,202.79,202.84,202.21,202.32,8421.0
2025-04-15 14:15:00,202.3,202.4,202.02,202.19,11291.0,202.3,202.4,202.02,202.19,11291.0
2025-04-15 14:20:00,202.23,202.45,202.03,202.32,9822.0,202.23,202.45,202.03,202.32,9822.0
2025-04-15 14:25:00,202.33,202.63,202.26,202.31,2512.0,202.33,202.63,202.26,202.31,2512.0
2025-04-15 14:30:00,202.34,202.65,202.34,202.61,7953.0,202.34,202.65,202.34,202.61,7953.0
2025-04-15 14:35:00,202.64,202.69,202.37,202.52,8126.0,202.64,202.69,202.37,202.52,8126.0
2025-04-15 14:40:00,202.57,202.85,202.52,202.82,1201.0,202.57,202.85,202.52,202.82,1201.0
2025-04-15 14:45:00,203.29,203.29,202.87,202.87,700.0,203.29,203.29,202.87,202.87,700.0
2025-04-15 14:50:00,202.89,203.13,202.88,203.07,1200.0,202.89,203.13,202.88,203.07,1200.0
2025-04-15 14:55:00,203.1,203.3,203.08,203.08,14130.0,203.1,203.3,203.08,203.08,14130.0
2025-04-15 15:00:00,203.05,203.08,202.74,202.89,15148.0,203.05,203.08,202.74,202.89,15148.0
2025-04-15 15:05:00,202.89,203.06,202.76,202.85,4581.0,202.89,203.06,202.76,202.85,4581.0
2025-04-15 15:10:00,202.82,203.21,202.69,203.11,6528.0,202.82,203.21,202.69,203.11,6528.0
2025-04-15 15:15:00,203.08,203.18,203.02,203.13,2838.0,203.08,203.18,203.02,203.13,2838.0
2025-04-15 15:20:00,203.12,203.13,202.68,202.68,3422.0,203.12,203.13,202.68,202.68,3422.0
2025-04-15 15:25:00,202.68,202.71,202.38,202.56,9923.0,202.68,202.71,202.38,202.56,9923.0
2025-04-15 15:30:00,202.68,202.93,202.59,202.77,5931.0,202.68,202.93,202.59,202.77,5931.0
2025-04-15 15:35:00,202.7,202.9,202.53,202.73,7470.0,202.7,202.9,202.53,202.73,7470.0
2025-04-15 15:40:00,202.78,202.88,202.61,202.83,7669.0,202.78,202.88,202.61,202.83,7669.0
2025-04-15 15:45:00,202.71,202.71,202.33,202.56,24087.0,202.71,202.71,202.33,202.56,24087.0
2025-04-15 15:50:00,202.55,203.0,202.53,202.99,28824.0,202.55,203.0,202.53,202.99,28824.0
2025-04-15 15:55:00,203.02,203.13,202.84,202.97,36556.0,203.02,203.13,202.84,202.97,36556.0
2025-04-16 09:30:00,193.16,195.76,192.88,195.22,97694.0,193.16,195.76,192.88,195.22,97694.0
2025-04-16 09:35:00,195.21,196.61,195.14,196.16,61863.0,195.21,196.61,195.14,196.16,61863.0
2025-04-16 09:40:00,196.15,196.76,195.6,195.8,26298.0,196.15,196.76,195.6,195.8,26298.0
2025-04-16 09:45:00,195.8,195.85,195.07,195.26,38828.0,195.8,195.85,195.07,195.26,38828.0
2025-04-16 09:50:00,195.36,195.53,194.63,194.98,33054.0,195.36,195.53,194.63,194.98,33054.0
2025-04-16 09:55:00,194.83,195.33,194.36,194.36,27476.0,194.83,195.33,194.36,194.36,27476.0
2025-04-16 10:00:00,194.15,194.73,194.1,194.49,25381.0,194.15,194.73,194.1,194.49,25381.0
2025-04-16 10:05:00,194.51,195.27,194.43,195.12,19915.0,194.51,195.27,194.43,195.12,19915.0
2025-04-16 10:10:00,195.21,195.78,194.95,194.98,14693.0,195.21,195.78,194.95,194.98,14693.0
2025-04-16 10:15:00,195.0,195.34,194.82,195.13,21811.0,195.0,195.34,194.82,195.13,21811.0
2025-04-16 10:20:00,195.14,196.12,195.0,196.12,23351.0,195.14,196.12,195.0,196.12,23351.0
2025-04-16 10:25:00,196.14,196.38,195.67,195.9,18902.0,196.14,196.38,195.67,195.9,18902.0
2025-04-16 10:30:00,195.89,195.89,195.53,195.73,13418.0,195.89,195.89,195.53,195.73,13418.0
2025-04-16 10:35:00,195.78,195.78,195.0,195.26,10239.0,195.78,195.78,195.0,195.26,10239.0
2025-04-16 10:40:00,195.25,195.83,195.22,195.74,11920.0,195.25,195.83,195.22,195.74,11920.0
2025-04-16 10:45:00,195.71,195.75,195.3,195.36,18494.0,195.71,195.75,195.3,195.36,18494.0
2025-04-16 10:50:00,195.35,195.46,195.1,195.13,12950.0,195.35,195.46,195.1,195.13,12950.0
2025-04-16 10:55:00,195.13,195.21,194.74,195.15,11381.0,195.13,195.21,194.74,195.15,11381.0
2025-04-16 11:00:00,195.21,195.41,194.76,194.77,22357.0,195.21,195.41,194.76,194.77,22357.0
2025-04-16 11:05:00,194.8,195.09,194.52,195.05,17433.0,194.8,195.09,194.52,195.05,17433.0
2025-04-16 11:10:00,195.12,195.26,194.86,195.16,21375.0,195.12,195.26,194.86,195.16,21375.0
2025-04-16 11:15:00,195.27,195.27,194.83,195.05,12352.0,195.27,195.27,194.83,195.05,12352.0
2025-04-16 11:20:00,195.06,196.29,195.0,196.25,16247.0,195.06,196.29,195.0,196.25,16247.0
2025-04-16 11:25:00,196.3,196.67,196.3,196.32,15660.0,196.3,196.67,196.3,196.32,15660.0
2025-04-16 11:30:00,196.23,196.43,195.86,196.43,9456.0,196.23,196.43,195.86,196.43,9456.0
2025-04-16 11:35:00,196.28,196.33,195.95,195.98,6955.0,196.28,196.33,195.95,195.98,6955.0
2025-04-16 11:40:00,196.03,196.03,195.5,195.55,7734.0,196.03,196.03,195.5,195.55,7734.0
2025-04-16 11:45:00,195.65,195.71,195.26,195.58,11371.0,195.65,195.71,195.26,195.58,11371.0
2025-04-16 11:50:00,195.52,195.53,194.89,194.92,6780.0,195.52,195.53,194.89,194.92,6780.0
2025-04-16 11:55:00,194.96,195.17,194.79,194.95,9004.0,194.96,195.17,194.79,194.95,9004.0
2025-04-16 12:00:00,194.93,195.03,194.74,194.82,13621.0,194.93,195.03,194.74,194.82,13621.0
2025-04-16 12:05:00,194.79,194.79,194.28,194.66,6116.0,194.79,194.79,194.28,194.66,6116.0
2025-04-16 12:10:00,194.62,194.97,194.54,194.83,5300.0,194.62,194.97,194.54,194.83,5300.0
2025-04-16 12:15:00,194.78,194.89,194.58,194.71,2116.0,194.78,194.89,194.58,194.71,2116.0
2025-04-16 12:20:00,194.77,194.87,194.49,194.87,1810.0,194.77,194.87,194.49,194.87,1810.0
2025-04-16 12:25:00,195.0,195.02,194.76,194.81,7223.0,195.0,195.02,194.76,194.81,7223.0
2025-04-16 12:30:00,194.81,194.93,194.66,194.93,3211.0,194.81,194.93,194.66,194.93,3211.0
2025-04-16 12:35:00,195.01,195.01,194.55,194.59,3619.0,195.01,195.01,194.55,194.59,3619.0
2025-04-16 12:40:00,194.58,194.72,194.31,194.71,5666.0,194.58,194.72,194.31,194.71,5666.0
2025-04-16 12:45:00,194.76,194.76,194.3,194.39,7378.0,194.76,194.76,194.3,194.39,7378.0
2025-04-16 12:50:00,194.37,194.39,194.03,194.26,13637.0,194.37,194.39,194.03,194.26,13637.0
2025-04-16 12:55:00,194.32,194.37,194.03,194.05,19381.0,194.32,194.37,194.03,194.05,19381.0
2025-04-16 13:00:00,194.01,194.46,193.84,194.27,15237.0,194.01,194.46,193.84,194.27,15237.0
2025-04-16 13:05:00,194.23,194.54,194.11,194.15,6090.0,194.23,194.54,194.11,194.15,6090.0
2025-04-16 13:10:00,194.13,194.31,193.95,194.24,6499.0,194.13,194.31,193.95,194.24,6499.0
2025-04-16 13:15:00,194.36,194.83,194.36,194.83,11343.0,194.36,194.83,194.36,194.83,11343.0
2025-04-16 13:20:00,194.97,194.97,194.52,194.72,14690.0,194.97,194.97,194.52,194.72,14690.0
2025-04-16 13:25:00,194.79,195.12,194.6,195.12,17625.0,194.79,195.12,194.6,195.12,17625.0
2025-04-16 13:30:00,195.1,195.1,193.69,193.7,29083.0,195.1,195.1,193.69,193.7,29083.0
2025-04-16 13:35:00,193.95,194.15,193.54,193.58,10777.0,193.95,194.15,193.54,193.58,10777.0
2025-04-16 13:40:00,193.51,193.51,193.0,193.14,32448.0,193.51,193.51,193.0,193.14,32448.0
2025-04-16 13:45:00,193.02,193.02,192.16,192.36,26805.0,193.02,193.02,192.16,192.36,26805.0
2025-04-16 13:50:00,192.5,192.82,192.08,192.12,45569.0,192.5,192.82,192.08,192.12,45569.0
2025-04-16 13:55:00,192.12,192.14,191.12,191.22,66280.0,192.12,192.14,191.12,191.22,66280.0
2025-04-16 14:00:00,191.27,192.32,191.26,191.76,23616.0,191.27,192.32,191.26,191.76,23616.0
2025-04-16 14:05:00,191.84,192.24,191.67,192.02,10661.0,191.84,192.24,191.67,192.02,10661.0
2025-04-16 14:10:00,192.17,192.46,191.71,192.0,31471.0,192.17,192.46,191.71,192.0,31471.0
2025-04-16 14:15:00,192.04,192.04,191.37,191.41,10268.0,192.04,192.04,191.37,191.41,10268.0
2025-04-16 14:20:00,191.54,192.25,191.32,192.25,5758.0,191.54,192.25,191.32,192.25,5758.0
2025-04-16 14:25:00,192.17,192.38,191.94,192.16,7457.0,192.17,192.38,191.94,192.16,7457.0
2025-04-16 14:30:00,191.99,191.99,191.67,191.67,5262.0,191.99,191.99,191.67,191.67,5262.0
2025-04-16 14:35:00,191.49,191.5,190.58,190.58,23277.0,191.49,191.5,190.58,190.58,23277.0
2025-04-16 14:40:00,190.67,190.7,190.1,190.21,12570.0,190.67,190.7,190.1,190.21,12570.0
2025-04-16 14:45:00,190.24,190.39,189.84,190.07,25070.0,190.24,190.39,189.84,190.07,25070.0
2025-04-16 14:50:00,189.99,190.25,189.75,189.89,10605.0,189.99,190.25,189.75,189.89,10605.0
2025-04-16 14:55:00,189.86,190.07,189.76,189.79,12568.0,189.86,190.07,189.76,189.79,12568.0
2025-04-16 15:00:00,189.79,190.1,189.37,189.44,10656.0,189.79,190.1,189.37,189.44,10656.0
2025-04-16 15:05:00,189.44,189.69,189.14,189.14,14488.0,189.44,189.69,189.14,189.14,14488.0
2025-04-16 15:10:00,189.18,189.54,188.69,189.37,26417.0,189.18,189.54,188.69,189.37,26417.0
2025-04-16 15:15:00,189.3,189.54,189.06,189.06,19351.0,189.3,189.54,189.06,189.06,19351.0
2025-04-16 15:20:00,189.04,189.46,188.9,189.04,20042.0,189.04,189.46,188.9,189.04,20042.0
2025-04-16 15:25:00,189.01,189.02,188.54,188.9,20144.0,189.01,189.02,188.54,188.9,20144.0
2025-04-16 15:30:00,188.92,190.44,188.92,190.36,25036.0,188.92,190.44,188.92,190.36,25036.0
2025-04-16 15:35:00,190.32,190.97,190.23,190.97,29965.0,190.32,190.97,190.23,190.97,29965.0
2025-04-16 15:40:00,191.02,191.55,190.72,191.4,38501.0,191.02,191.55,190.72,191.4,38501.0
2025-04-16 15:45:00,191.36,192.47,191.34,192.47,30025.0,191.36,192.47,191.34,192.47,30025.0
2025-04-16 15:50:00,192.57,194.13,192.57,194.12,188218.0,192.57,194.13,192.57,194.12,188218.0
2025-04-16 15:55:00,194.13,194.36,193.13,194.36,113961.0,194.13,194.36,193.13,194.36,113961.0
2025-04-17 09:30:00,195.87,196.0,194.19,194.19,40190.0,195.87,196.0,194.19,194.19,40190.0
2025-04-17 09:35:00,194.14,194.84,193.9,194.17,24343.0,194.14,194.84,193.9,194.17,24343.0
2025-04-17 09:40:00,193.92,194.81,193.67,193.78,32117.0,193.92,194.81,193.67,193.78,32117.0
2025-04-17 09:45:00,193.86,194.38,193.09,194.38,33696.0,193.86,194.38,193.09,194.38,33696.0
2025-04-17 09:50:00,194.38,194.91,194.22,194.5,21837.0,194.38,194.91,194.22,194.5,21837.0
2025-04-17 09:55:00,194.49,194.49,193.62,194.09,19773.0,194.49,194.49,193.62,194.09,19773.0
2025-04-17 10:00:00,193.71,194.42,193.47,193.58,20397.0,193.71,194.42,193.47,193.58,20397.0
2025-04-17 10:05:00,193.64,193.73,192.88,193.43,7542.0,193.64,193.73,192.88,193.43,7542.0
2025-04-17 10:10:00,193.51,193.97,193.19,193.21,9582.0,193.51,193.97,193.19,193.21,9582.0
2025-04-17 10:15:00,193.39,193.55,193.01,193.12,7689.0,193.39,193.55,193.01,193.12,7689.0
2025-04-17 10:20:00,192.93,192.99,192.27,192.27,25356.0,192.93,192.99,192.27,192.27,25356.0
2025-04-17 10:25:00,192.1,192.41,191.58,191.66,11437.0,192.1,192.41,191.58,191.66,11437.0
2025-04-17 10:30:00,191.69,191.95,191.33,191.58,11607.0,191.69,191.95,191.33,191.58,11607.0
2025-04-17 10:35:00,191.5,191.5,191.09,191.49,6793.0,191.5,191.5,191.09,191.49,6793.0
2025-04-17 10:40:00,191.53,192.48,191.53,192.46,14443.0,191.53,192.48,191.53,192.46,14443.0
2025-04-17 10:45:00,192.35,192.84,192.23,192.48,32567.0,192.35,192.84,192.23,192.48,32567.0
2025-04-17 10:50:00,192.47,192.66,191.78,192.05,5981.0,192.47,192.66,191.78,192.05,5981.0
2025-04-17 10:55:00,191.94,191.94,191.39,191.41,4718.0,191.94,191.94,191.39,191.41,4718.0
2025-04-17 11:00:00,191.45,191.84,191.26,191.55,15090.0,191.45,191.84,191.26,191.55,15090.0
2025-04-17 11:05:00,191.54,192.99,191.53,192.3,16038.0,191.54,192.99,191.53,192.3,16038.0
2025-04-17 11:10:00,192.27,192.89,192.22,192.75,13569.0,192.27,192.89,192.22,192.75,13569.0
2025-04-17 11:15:00,192.76,193.2,192.45,192.88,8138.0,192.76,193.2,192.45,192.88,8138.0
2025-04-17 11:20:00,193.0,193.0,192.39,192.61,6406.0,193.0,193.0,192.39,192.61,6406.0
2025-04-17 11:25:00,192.59,192.59,191.72,191.76,4168.0,192.59,192.59,191.72,191.76,4168.0
2025-04-17 11:30:00,191.82,192.48,191.82,192.43,5895.0,191.82,192.48,191.82,192.43,5895.0
2025-04-17 11:35:00,192.19,192.81,192.07,192.43,12292.0,192.19,192.81,192.07,192.43,12292.0
2025-04-17 11:40:00,192.41,192.53,191.95,192.03,3831.0,192.41,192.53,191.95,192.03,3831.0
2025-04-17 11:45:00,192.01,192.1,191.43,191.48,10129.0,192.01,192.1,191.43,191.48,10129.0
2025-04-17 11:50:00,191.54,192.12,191.43,191.51,5139.0,191.54,192.12,191.43,191.51,5139.0
2025-04-17 11:55:00,191.53,191.87,191.42,191.44,3984.0,191.53,191.87,191.42,191.44,3984.0
2025-04-17 12:00:00,191.45,192.47,191.33,191.33,9762.0,191.45,192.47,191.33,191.33,9762.0
2025-04-17 12:05:00,191.11,192.6,191.03,192.38,62637.0,191.11,192.6,191.03,192.38,62637.0
2025-04-17 12:10:00,192.24,192.26,191.32,191.99,15998.0,192.24,192.26,191.32,191.99,15998.0
2025-04-17 12:15:00,191.84,192.84,191.8,192.78,17204.0,191.84,192.84,191.8,192.78,17204.0
2025-04-17 12:20:00,192.69,193.07,192.5,192.86,15734.0,192.69,193.07,192.5,192.86,15734.0
2025-04-17 12:25:00,192.93,193.3,192.87,193.05,12096.0,192.93,193.3,192.87,193.05,12096.0
2025-04-17 12:30:00,192.96,193.46,192.81,193.3,7736.0,192.96,193.46,192.81,193.3,7736.0
2025-04-17 12:35:00,193.38,193.59,192.95,192.95,6044.0,193.38,193.59,192.95,192.95,6044.0
2025-04-17 12:40:00,192.94,193.12,192.22,192.35,10085.0,192.94,193.12,192.22,192.35,10085.0
2025-04-17 12:45:00,192.18,192.91,192.18,192.88,4129.0,192.18,192.91,192.18,192.88,4129.0
2025-04-17 12:50:00,193.16,193.35,193.08,193.33,900.0,193.16,193.35,193.08,193.33,900.0
2025-04-17 12:55:00,193.19,193.56,193.19,193.4,2221.0,193.19,193.56,193.19,193.4,2221.0
2025-04-17 13:00:00,193.45,193.7,193.35,193.52,7046.0,193.45,193.7,193.35,193.52,7046.0
2025-04-17 13:05:00,193.6,193.62,193.42,193.49,5791.0,193.6,193.62,193.42,193.49,5791.0
2025-04-17 13:10:00,193.44,193.45,193.11,193.21,5953.0,193.44,193.45,193.11,193.21,5953.0
2025-04-17 13:15:00,193.15,193.3,192.75,192.94,11553.0,193.15,193.3,192.75,192.94,11553.0
2025-04-17 13:20:00,192.81,192.81,192.46,192.61,7373.0,192.81,192.81,192.46,192.61,7373.0
2025-04-17 13:25:00,192.6,192.77,192.44,192.44,4725.0,192.6,192.77,192.44,192.44,4725.0
2025-04-17 13:30:00,192.44,192.8,192.44,192.8,2600.0,192.44,192.8,192.44,192.8,2600.0
2025-04-17 13:35:00,193.0,193.14,192.95,193.13,2300.0,193.0,193.14,192.95,193.13,2300.0
2025-04-17 13:40:00,193.2,193.2,192.62,192.94,5910.0,193.2,193.2,192.62,192.94,5910.0
2025-04-17 13:45:00,192.93,193.51,192.93,193.23,4363.0,192.93,193.51,192.93,193.23,4363.0
2025-04-17 13:50:00,193.25,193.77,193.11,193.57,6374.0,193.25,193.77,193.11,193.57,6374.0
2025-04-17 13:55:00,193.59,193.95,193.49,193.53,2868.0,193.59,193.95,193.49,193.53,2868.0
2025-04-17 14:00:00,193.48,193.82,193.38,193.82,4719.0,193.48,193.82,193.38,193.82,4719.0
2025-04-17 14:05:00,193.74,194.01,193.7,193.85,14133.0,193.74,194.01,193.7,193.85,14133.0
2025-04-17 14:10:00,193.84,194.11,193.57,193.63,4617.0,193.84,194.11,193.57,193.63,4617.0
2025-04-17 14:15:00,193.68,194.09,193.58,194.05,5300.0,193.68,194.09,193.58,194.05,5300.0
2025-04-17 14:20:00,194.08,194.42,194.05,194.34,3809.0,194.08,194.42,194.05,194.34,3809.0
2025-04-17 14:25:00,194.34,194.49,193.85,193.94,5502.0,194.34,194.49,193.85,193.94,5502.0
2025-04-17 14:30:00,194.16,194.39,194.08,194.09,6740.0,194.16,194.39,194.08,194.09,6740.0
2025-04-17 14:35:00,194.06,194.26,193.95,194.12,3550.0,194.06,194.26,193.95,194.12,3550.0
2025-04-17 14:40:00,194.03,194.03,193.76,193.99,3627.0,194.03,194.03,193.76,193.99,3627.0
2025-04-17 14:45:00,193.91,194.04,193.32,193.47,22504.0,193.91,194.04,193.32,193.47,22504.0
2025-04-17 14:50:00,193.26,193.76,193.08,193.26,13032.0,193.26,193.76,193.08,193.26,13032.0
2025-04-17 14:55:00,193.14,193.27,192.72,192.72,9534.0,193.14,193.27,192.72,192.72,9534.0
2025-04-17 15:00:00,192.74,192.91,192.59,192.81,6781.0,192.74,192.91,192.59,192.81,6781.0
2025-04-17 15:05:00,192.91,193.05,192.66,192.98,3780.0,192.91,193.05,192.66,192.98,3780.0
2025-04-17 15:10:00,192.89,192.89,192.28,192.37,9208.0,192.89,192.89,192.28,192.37,9208.0
2025-04-17 15:15:00,192.36,192.56,192.26,192.53,7873.0,192.36,192.56,192.26,192.53,7873.0
2025-04-17 15:20:00,192.45,192.7,192.0,192.56,10337.0,192.45,192.7,192.0,192.56,10337.0
2025-04-17 15:25:00,192.55,192.86,192.43,192.45,6155.0,192.55,192.86,192.43,192.45,6155.0
2025-04-17 15:30:00,192.41,193.03,192.41,192.8,6836.0,192.41,193.03,192.41,192.8,6836.0
2025-04-17 15:35:00,192.89,193.06,192.76,192.91,22770.0,192.89,193.06,192.76,192.91,22770.0
2025-04-17 15:40:00,192.74,193.12,192.45,192.79,14607.0,192.74,193.12,192.45,192.79,14607.0
2025-04-17 15:45:00,192.84,192.87,192.13,192.27,9358.0,192.84,192.87,192.13,192.27,9358.0
2025-04-17 15:50:00,192.16,192.78,191.9,192.75,27351.0,192.16,192.78,191.9,192.75,27351.0
2025-04-17 15:55:00,192.76,192.95,192.33,192.51,67487.0,192.76,192.95,192.33,192.51,67487.0
2025-04-21 09:30:00,188.82,189.35,188.4,188.69,37278.0,188.82,189.35,188.4,188.69,37278.0
2025-04-21 09:35:00,189.0,189.26,187.86,188.7,27453.0,189.0,189.26,187.86,188.7,27453.0
2025-04-21 09:40:00,188.76,188.8,187.9,188.12,16665.0,188.76,188.8,187.9,188.12,16665.0
2025-04-21 09:45:00,188.06,188.28,187.44,188.27,16585.0,188.06,188.28,187.44,188.27,16585.0
2025-04-21 09:50:00,188.22,188.27,187.36,187.5,18821.0,188.22,188.27,187.36,187.5,18821.0
2025-04-21 09:55:00,187.5,187.65,186.75,186.81,32699.0,187.5,187.65,186.75,186.81,32699.0
2025-04-21 10:00:00,186.73,186.94,186.25,186.54,38758.0,186.73,186.94,186.25,186.54,38758.0
2025-04-21 10:05:00,186.51,186.61,186.2,186.25,33117.0,186.51,186.61,186.2,186.25,33117.0
2025-04-21 10:10:00,186.24,186.59,185.9,186.25,15304.0,186.24,186.59,185.9,186.25,15304.0
2025-04-21 10:15:00,186.11,186.18,185.48,185.78,11265.0,186.11,186.18,185.48,185.78,11265.0
2025-04-21 10:20:00,185.82,185.97,185.49,185.64,10901.0,185.82,185.97,185.49,185.64,10901.0
2025-04-21 10:25:00,185.8,185.96,185.4,185.68,12846.0,185.8,185.96,185.4,185.68,12846.0
2025-04-21 10:30:00,185.65,186.06,185.57,186.06,14835.0,185.65,186.06,185.57,186.06,14835.0
2025-04-21 10:35:00,186.11,186.76,186.11,186.76,11816.0,186.11,186.76,186.11,186.76,11816.0
2025-04-21 10:40:00,186.74,186.96,186.29,186.43,13849.0,186.74,186.96,186.29,186.43,13849.0
2025-04-21 10:45:00,186.36,186.64,186.13,186.22,13683.0,186.36,186.64,186.13,186.22,13683.0
2025-04-21 10:50:00,186.19,186.27,185.91,186.27,6963.0,186.19,186.27,185.91,186.27,6963.0
2025-04-21 10:55:00,186.19,186.66,186.19,186.63,107359.0,186.19,186.66,186.19,186.63,107359.0
2025-04-21 11:00:00,186.7,186.76,185.99,186.12,57220.0,186.7,186.76,185.99,186.12,57220.0
2025-04-21 11:05:00,186.26,186.35,185.92,186.24,16084.0,186.26,186.35,185.92,186.24,16084.0
2025-04-21 11:10:00,186.25,186.46,185.77,185.77,24861.0,186.25,186.46,185.77,185.77,24861.0
2025-04-21 11:15:00,185.75,186.23,185.7,186.19,15986.0,185.75,186.23,185.7,186.19,15986.0
2025-04-21 11:20:00,186.21,186.23,185.75,185.96,3383.0,186.21,186.23,185.75,185.96,3383.0
2025-04-21 11:25:00,185.9,185.9,185.45,185.56,5649.0,185.9,185.9,185.45,185.56,5649.0
2025-04-21 11:30:00,185.52,185.66,185.19,185.2,5725.0,185.52,185.66,185.19,185.2,5725.0
2025-04-21 11:35:00,185.19,185.38,185.07,185.18,5673.0,185.19,185.38,185.07,185.18,5673.0
2025-04-21 11:40:00,185.15,185.31,184.93,184.98,5291.0,185.15,185.31,184.93,184.98,5291.0
2025-04-21 11:45:00,185.0,185.08,184.83,185.05,9515.0,185.0,185.08,184.83,185.05,9515.0
2025-04-21 11:50:00,184.93,185.04,184.82,184.89,9489.0,184.93,185.04,184.82,184.89,9489.0
2025-04-21 11:55:00,184.86,184.94,184.7,184.7,10056.0,184.86,184.94,184.7,184.7,10056.0
2025-04-21 12:00:00,184.78,185.31,184.78,185.31,11517.0,184.78,185.31,184.78,185.31,11517.0
2025-04-21 12:05:00,185.31,185.4,185.16,185.4,4590.0,185.31,185.4,185.16,185.4,4590.0
2025-04-21 12:10:00,185.19,185.59,185.19,185.59,2550.0,185.19,185.59,185.19,185.59,2550.0
2025-04-21 12:15:00,185.61,185.68,185.28,185.48,5291.0,185.61,185.68,185.28,185.48,5291.0
2025-04-21 12:20:00,185.42,185.67,185.39,185.49,6312.0,185.42,185.67,185.39,185.49,6312.0
2025-04-21 12:25:00,185.62,185.63,185.31,185.31,13809.0,185.62,185.63,185.31,185.31,13809.0
2025-04-21 12:30:00,185.31,185.9,185.31,185.81,5850.0,185.31,185.9,185.31,185.81,5850.0
2025-04-21 12:35:00,185.82,186.2,185.79,186.11,4563.0,185.82,186.2,185.79,186.11,4563.0
2025-04-21 12:40:00,186.12,186.44,186.12,186.26,11645.0,186.12,186.44,186.12,186.26,11645.0
2025-04-21 12:45:00,186.3,186.42,185.95,185.95,3886.0,186.3,186.42,185.95,185.95,3886.0
2025-04-21 12:50:00,185.76,185.77,185.59,185.77,3169.0,185.76,185.77,185.59,185.77,3169.0
2025-04-21 12:55:00,185.63,185.63,185.23,185.28,2906.0,185.63,185.63,185.23,185.28,2906.0
2025-04-21 13:00:00,185.42,185.72,185.0,185.14,9515.0,185.42,185.72,185.0,185.14,9515.0
2025-04-21 13:05:00,185.2,185.2,184.86,184.93,6400.0,185.2,185.2,184.86,184.93,6400.0
2025-04-21 13:10:00,184.86,185.12,184.84,185.05,4014.0,184.86,185.12,184.84,185.05,4014.0
2025-04-21 13:15:00,185.05,185.17,184.85,185.07,22033.0,185.05,185.17,184.85,185.07,22033.0
2025-04-21 13:20:00,185.08,185.32,185.0,185.0,7890.0,185.08,185.32,185.0,185.0,7890.0
2025-04-21 13:25:00,184.87,185.19,184.87,185.16,4044.0,184.87,185.19,184.87,185.16,4044.0
2025-04-21 13:30:00,185.01,185.42,185.01,185.02,3781.0,185.01,185.42,185.01,185.02,3781.0
2025-04-21 13:35:00,185.01,185.14,184.83,184.83,3084.0,185.01,185.14,184.83,184.83,3084.0
2025-04-21 13:40:00,184.98,185.03,184.66,184.87,4744.0,184.98,185.03,184.66,184.87,4744.0
2025-04-21 13:45:00,184.91,185.0,184.68,184.7,5091.0,184.91,185.0,184.68,184.7,5091.0
2025-04-21 13:50:00,184.68,184.89,184.57,184.66,21209.0,184.68,184.89,184.57,184.66,21209.0
2025-04-21 13:55:00,184.66,184.81,184.51,184.66,5372.0,184.66,184.81,184.51,184.66,5372.0
2025-04-21 14:00:00,184.63,184.78,184.42,184.75,4536.0,184.63,184.78,184.42,184.75,4536.0
2025-04-21 14:05:00,184.63,185.01,184.59,184.95,5209.0,184.63,185.01,184.59,184.95,5209.0
2025-04-21 14:10:00,184.88,185.22,184.81,185.22,4000.0,184.88,185.22,184.81,185.22,4000.0
2025-04-21 14:15:00,185.06,185.37,185.03,185.31,5052.0,185.06,185.37,185.03,185.31,5052.0
2025-04-21 14:20:00,185.2,185.22,185.09,185.19,5273.0,185.2,185.22,185.09,185.19,5273.0
2025-04-21 14:25:00,185.12,185.38,185.05,185.37,9838.0,185.12,185.38,185.05,185.37,9838.0
2025-04-21 14:30:00,185.45,185.75,185.45,185.64,6664.0,185.45,185.75,185.45,185.64,6664.0
2025-04-21 14:35:00,185.61,185.77,185.46,185.54,15879.0,185.61,185.77,185.46,185.54,15879.0
2025-04-21 14:40:00,185.52,185.52,184.98,185.08,18827.0,185.52,185.52,184.98,185.08,18827.0
2025-04-21 14:45:00,185.06,185.21,184.82,184.87,12248.0,185.06,185.21,184.82,184.87,12248.0
2025-04-21 14:50:00,184.92,185.02,184.79,184.95,3852.0,184.92,185.02,184.79,184.95,3852.0
2025-04-21 14:55:00,184.86,185.17,184.86,185.1,13223.0,184.86,185.17,184.86,185.1,13223.0
2025-04-21 15:00:00,185.09,185.76,185.09,185.67,6639.0,185.09,185.76,185.09,185.67,6639.0
2025-04-21 15:05:00,185.77,185.99,185.73,185.73,8356.0,185.77,185.99,185.73,185.73,8356.0
2025-04-21 15:10:00,185.66,185.79,185.5,185.51,8761.0,185.66,185.79,185.5,185.51,8761.0
2025-04-21 15:15:00,185.51,185.91,185.51,185.91,11199.0,185.51,185.91,185.51,185.91,11199.0
2025-04-21 15:20:00,185.84,186.18,185.84,185.93,19229.0,185.84,186.18,185.84,185.93,19229.0
2025-04-21 15:25:00,185.97,186.05,185.52,185.73,17377.0,185.97,186.05,185.52,185.73,17377.0
2025-04-21 15:30:00,185.81,186.12,185.75,186.1,34693.0,185.81,186.12,185.75,186.1,34693.0
2025-04-21 15:35:00,186.12,186.64,186.02,186.58,60129.0,186.12,186.64,186.02,186.58,60129.0
2025-04-21 15:40:00,186.61,186.87,186.45,186.69,55889.0,186.61,186.87,186.45,186.69,55889.0
2025-04-21 15:45:00,186.69,187.06,186.45,187.06,34719.0,186.69,187.06,186.45,187.06,34719.0
2025-04-21 15:50:00,186.93,187.49,186.57,187.42,45068.0,186.93,187.49,186.57,187.42,45068.0
2025-04-21 15:55:00,187.46,188.26,187.31,187.8,74913.0,187.46,188.26,187.31,187.8,74913.0
2025-04-22 09:30:00,190.17,190.22,189.05,189.23,30734.0,190.17,190.22,189.05,189.23,30734.0
2025-04-22 09:35:00,189.23,190.42,189.0,190.42,29381.0,189.23,190.42,189.0,190.42,29381.0
2025-04-22 09:40:00,190.31,191.57,190.25,191.52,22626.0,190.31,191.57,190.25,191.52,22626.0
2025-04-22 09:45:00,191.57,191.86,191.43,191.6,30241.0,191.57,191.86,191.43,191.6,30241.0
2025-04-22 09:50:00,191.64,191.64,190.77,190.99,8843.0,191.64,191.64,190.77,190.99,8843.0
2025-04-22 09:55:00,190.97,191.27,190.57,191.2,9225.0,190.97,191.27,190.57,191.2,9225.0
2025-04-22 10:00:00,191.12,191.36,191.0,191.26,8990.0,191.12,191.36,191.0,191.26,8990.0
2025-04-22 10:05:00,191.29,191.66,191.11,191.66,16880.0,191.29,191.66,191.11,191.66,16880.0
2025-04-22 10:10:00,191.66,191.98,191.66,191.7,27073.0,191.66,191.98,191.66,191.7,27073.0
2025-04-22 10:15:00,191.7,191.7,191.15,191.34,9473.0,191.7,191.7,191.15,191.34,9473.0
2025-04-22 10:20:00,191.43,191.87,191.41,191.6,11165.0,191.43,191.87,191.41,191.6,11165.0
2025-04-22 10:25:00,191.64,191.69,191.04,191.3,6452.0,191.64,191.69,191.04,191.3,6452.0
2025-04-22 10:30:00,191.25,191.4,190.96,191.39,7051.0,191.25,191.4,190.96,191.39,7051.0
2025-04-22 10:35:00,191.43,191.5,191.09,191.48,10000.0,191.43,191.5,191.09,191.48,10000.0
2025-04-22 10:40:00,191.48,191.48,191.21,191.29,15278.0,191.48,191.48,191.21,191.29,15278.0
2025-04-22 10:45:00,191.21,191.44,191.01,191.03,15962.0,191.21,191.44,191.01,191.03,15962.0
2025-04-22 10:50:00,190.99,191.32,190.81,191.17,14579.0,190.99,191.32,190.81,191.17,14579.0
2025-04-22 10:55:00,191.19,191.57,191.08,191.44,12889.0,191.19,191.57,191.08,191.44,12889.0
2025-04-22 11:00:00,191.49,192.15,191.49,192.06,17783.0,191.49,192.15,191.49,192.06,17783.0
2025-04-22 11:05:00,192.0,192.34,191.97,192.21,13433.0,192.0,192.34,191.97,192.21,13433.0
2025-04-22 11:10:00,192.21,192.25,192.03,192.06,13004.0,192.21,192.25,192.03,192.06,13004.0
2025-04-22 11:15:00,192.1,192.2,191.93,192.06,6605.0,192.1,192.2,191.93,192.06,6605.0
2025-04-22 11:20:00,192.09,192.11,191.64,191.7,1996.0,192.09,192.11,191.64,191.7,1996.0
2025-04-22 11:25:00,191.66,191.66,191.35,191.4,4169.0,191.66,191.66,191.35,191.4,4169.0
2025-04-22 11:30:00,191.34,191.34,191.18,191.23,2516.0,191.34,191.34,191.18,191.23,2516.0
2025-04-22 11:35:00,191.4,191.4,190.94,190.99,5000.0,191.4,191.4,190.94,190.99,5000.0
2025-04-22 11:40:00,190.87,190.94,190.39,190.4,10876.0,190.87,190.94,190.39,190.4,10876.0
2025-04-22 11:45:00,190.39,190.63,190.39,190.62,11567.0,190.39,190.63,190.39,190.62,11567.0
2025-04-22 11:50:00,190.57,191.1,190.51,190.93,14874.0,190.57,191.1,190.51,190.93,14874.0
2025-04-22 11:55:00,190.9,191.58,190.68,191.48,21330.0,190.9,191.58,190.68,191.48,21330.0
2025-04-22 12:00:00,191.63,192.5,191.63,192.2,29363.0,191.63,192.5,191.63,192.2,29363.0
2025-04-22 12:05:00,192.08,192.48,192.03,192.28,12898.0,192.08,192.48,192.03,192.28,12898.0
2025-04-22 12:10:00,192.44,192.77,192.26,192.75,14645.0,192.44,192.77,192.26,192.75,14645.0
2025-04-22 12:15:00,192.73,192.86,192.5,192.63,9837.0,192.73,192.86,192.5,192.63,9837.0
2025-04-22 12:20:00,192.63,193.0,192.63,193.0,6032.0,192.63,193.0,192.63,193.0,6032.0
2025-04-22 12:25:00,192.92,193.3,192.92,192.94,5354.0,192.92,193.3,192.92,192.94,5354.0
2025-04-22 12:30:00,192.97,193.1,192.77,193.06,3154.0,192.97,193.1,192.77,193.06,3154.0
2025-04-22 12:35:00,192.88,192.9,192.74,192.76,3193.0,192.88,192.9,192.74,192.76,3193.0
2025-04-22 12:40:00,192.67,192.67,192.24,192.62,7179.0,192.67,192.67,192.24,192.62,7179.0
2025-04-22 12:45:00,192.59,192.69,192.41,192.55,5747.0,192.59,192.69,192.41,192.55,5747.0
2025-04-22 12:50:00,192.5,192.53,192.01,192.41,4279.0,192.5,192.53,192.01,192.41,4279.0
2025-04-22 12:55:00,192.41,192.42,192.26,192.38,19076.0,192.41,192.42,192.26,192.38,19076.0
2025-04-22 13:00:00,192.31,192.63,192.31,192.52,2300.0,192.31,192.63,192.31,192.52,2300.0
2025-04-22 13:05:00,192.56,192.93,192.41,192.64,7116.0,192.56,192.93,192.41,192.64,7116.0
2025-04-22 13:10:00,192.76,192.76,191.62,191.73,8664.0,192.76,192.76,191.62,191.73,8664.0
2025-04-22 13:15:00,191.69,191.71,190.72,191.32,6113.0,191.69,191.71,190.72,191.32,6113.0
2025-04-22 13:20:00,191.3,191.3,190.4,190.69,4678.0,191.3,191.3,190.4,190.69,4678.0
2025-04-22 13:25:00,190.68,191.65,190.25,190.57,16817.0,190.68,191.65,190.25,190.57,16817.0
2025-04-22 13:30:00,190.46,190.86,190.19,190.48,12511.0,190.46,190.86,190.19,190.48,12511.0
2025-04-22 13:35:00,190.71,191.16,190.7,190.94,5505.0,190.71,191.16,190.7,190.94,5505.0
2025-04-22 13:40:00,190.93,190.93,190.48,190.75,8605.0,190.93,190.93,190.48,190.75,8605.0
2025-04-22 13:45:00,190.88,190.88,190.24,190.24,5189.0,190.88,190.88,190.24,190.24,5189.0
2025-04-22 13:50:00,190.37,190.51,190.12,190.51,4971.0,190.37,190.51,190.12,190.51,4971.0
2025-04-22 13:55:00,190.58,190.68,190.22,190.23,5987.0,190.58,190.68,190.22,190.23,5987.0
2025-04-22 14:00:00,190.28,190.74,190.07,190.74,8288.0,190.28,190.74,190.07,190.74,8288.0
2025-04-22 14:05:00,190.75,191.06,190.64,190.77,6400.0,190.75,191.06,190.64,190.77,6400.0
2025-04-22 14:10:00,190.83,190.94,190.69,190.86,9534.0,190.83,190.94,190.69,190.86,9534.0
2025-04-22 14:15:00,190.87,190.96,190.59,190.59,2554.0,190.87,190.96,190.59,190.59,2554.0
2025-04-22 14:20:00,190.98,191.37,190.98,191.37,994.0,190.98,191.37,190.98,191.37,994.0
2025-04-22 14:25:00,191.3,191.48,191.3,191.48,4752.0,191.3,191.48,191.3,191.48,4752.0
2025-04-22 14:30:00,191.44,191.48,191.42,191.46,892.0,191.44,191.48,191.42,191.46,892.0
2025-04-22 14:35:00,191.57,191.7,191.38,191.38,832.0,191.57,191.7,191.38,191.38,832.0
2025-04-22 14:40:00,191.44,191.57,191.37,191.44,1020.0,191.44,191.57,191.37,191.44,1020.0
2025-04-22 14:45:00,191.62,191.63,191.5,191.5,3319.0,191.62,191.63,191.5,191.5,3319.0
2025-04-22 14:50:00,191.67,191.86,191.58,191.82,4730.0,191.67,191.86,191.58,191.82,4730.0
2025-04-22 14:55:00,191.83,191.98,191.83,191.9,2669.0,191.83,191.98,191.83,191.9,2669.0
2025-04-22 15:00:00,191.94,192.13,191.83,192.13,5528.0,191.94,192.13,191.83,192.13,5528.0
2025-04-22 15:05:00,192.12,192.18,191.66,191.78,9449.0,192.12,192.18,191.66,191.78,9449.0
2025-04-22 15:10:00,191.75,191.78,191.31,191.31,10143.0,191.75,191.78,191.31,191.31,10143.0
2025-04-22 15:15:00,191.35,191.44,190.71,190.79,5594.0,191.35,191.44,190.71,190.79,5594.0
2025-04-22 15:20:00,190.83,190.83,190.32,190.36,5295.0,190.83,190.83,190.32,190.36,5295.0
2025-04-22 15:25:00,190.57,190.63,190.13,190.19,7254.0,190.57,190.63,190.13,190.19,7254.0
2025-04-22 15:30:00,190.04,190.3,190.0,190.05,4885.0,190.04,190.3,190.0,190.05,4885.0
2025-04-22 15:35:00,189.94,190.16,189.6,189.6,8656.0,189.94,190.16,189.6,189.6,8656.0
2025-04-22 15:40:00,189.61,190.99,189.59,190.93,10860.0,189.61,190.99,189.59,190.93,10860.0
2025-04-22 15:45:00,190.9,191.45,190.9,191.35,59488.0,190.9,191.45,190.9,191.35,59488.0
2025-04-22 15:50:00,191.34,191.77,190.75,191.43,37772.0,191.34,191.77,190.75,191.43,37772.0
2025-04-22 15:55:00,191.47,192.02,191.26,191.89,62794.0,191.47,192.02,191.26,191.89,62794.0
2025-04-23 09:30:00,201.58,202.12,201.03,201.44,38453.0,201.58,202.12,201.03,201.44,38453.0
2025-04-23 09:35:00,201.04,202.29,199.98,201.65,62559.0,201.04,202.29,199.98,201.65,62559.0
2025-04-23 09:40:00,201.42,202.53,201.24,202.25,59053.0,201.42,202.53,201.24,202.25,59053.0
2025-04-23 09:45:00,202.23,202.97,202.14,202.82,39921.0,202.23,202.97,202.14,202.82,39921.0
2025-04-23 09:50:00,202.91,202.91,201.3,201.49,43243.0,202.91,202.91,201.3,201.49,43243.0
2025-04-23 09:55:00,201.23,201.72,200.73,201.49,51940.0,201.23,201.72,200.73,201.49,51940.0
2025-04-23 10:00:00,201.99,202.75,200.39,201.6,58185.0,201.99,202.75,200.39,201.6,58185.0
2025-04-23 10:05:00,201.74,202.03,201.32,201.87,15260.0,201.74,202.03,201.32,201.87,15260.0
2025-04-23 10:10:00,201.93,202.65,201.79,202.11,24576.0,201.93,202.65,201.79,202.11,24576.0
2025-04-23 10:15:00,202.15,202.15,201.07,201.59,17808.0,202.15,202.15,201.07,201.59,17808.0
2025-04-23 10:20:00,201.56,201.72,200.81,201.72,28237.0,201.56,201.72,200.81,201.72,28237.0
2025-04-23 10:25:00,201.76,202.39,201.69,202.27,20435.0,201.76,202.39,201.69,202.27,20435.0
2025-04-23 10:30:00,202.25,202.86,202.2,202.71,12032.0,202.25,202.86,202.2,202.71,12032.0
2025-04-23 10:35:00,202.71,203.07,202.28,202.36,20169.0,202.71,203.07,202.28,202.36,20169.0
2025-04-23 10:40:00,202.38,202.52,201.72,202.22,26583.0,202.38,202.52,201.72,202.22,26583.0
2025-04-23 10:45:00,202.18,202.43,202.01,202.05,18389.0,202.18,202.43,202.01,202.05,18389.0
2025-04-23 10:50:00,202.07,202.34,201.7,202.25,16599.0,202.07,202.34,201.7,202.25,16599.0
2025-04-23 10:55:00,202.14,202.23,201.83,201.99,14887.0,202.14,202.23,201.83,201.99,14887.0
2025-04-23 11:00:00,202.04,202.52,201.13,202.19,49645.0,202.04,202.52,201.13,202.19,49645.0
2025-04-23 11:05:00,202.18,202.71,202.1,202.25,24214.0,202.18,202.71,202.1,202.25,24214.0
2025-04-23 11:10:00,202.26,202.42,201.94,202.3,35304.0,202.26,202.42,201.94,202.3,35304.0
2025-04-23 11:15:00,202.33,202.39,201.6,201.6,40978.0,202.33,202.39,201.6,201.6,40978.0
2025-04-23 11:20:00,201.49,202.06,200.57,201.35,43409.0,201.49,202.06,200.57,201.35,43409.0
2025-04-23 11:25:00,201.28,201.29,199.83,200.15,19508.0,201.28,201.29,199.83,200.15,19508.0
2025-04-23 11:30:00,200.16,200.46,199.48,200.36,30687.0,200.16,200.46,199.48,200.36,30687.0
2025-04-23 11:35:00,200.34,200.72,199.89,200.68,19718.0,200.34,200.72,199.89,200.68,19718.0
2025-04-23 11:40:00,200.79,200.79,199.99,200.03,12186.0,200.79,200.79,199.99,200.03,12186.0
2025-04-23 11:45:00,200.15,200.31,199.45,199.46,8323.0,200.15,200.31,199.45,199.46,8323.0
2025-04-23 11:50:00,199.33,199.8,199.12,199.76,11509.0,199.33,199.8,199.12,199.76,11509.0
2025-04-23 11:55:00,199.77,200.29,199.77,200.08,5972.0,199.77,200.29,199.77,200.08,5972.0
2025-04-23 12:00:00,199.94,200.07,199.51,200.07,6550.0,199.94,200.07,199.51,200.07,6550.0
2025-04-23 12:05:00,200.06,200.16,199.61,199.72,10083.0,200.06,200.16,199.61,199.72,10083.0
2025-04-23 12:10:00,199.95,200.27,199.44,199.94,8768.0,199.95,200.27,199.44,199.94,8768.0
2025-04-23 12:15:00,199.83,199.83,199.16,199.19,5227.0,199.83,199.83,199.16,199.19,5227.0
2025-04-23 12:20:00,199.24,199.27,198.85,199.22,5892.0,199.24,199.27,198.85,199.22,5892.0
2025-04-23 12:25:00,199.0,199.85,198.98,199.76,4304.0,199.0,199.85,198.98,199.76,4304.0
2025-04-23 12:30:00,199.92,199.92,199.72,199.9,8054.0,199.92,199.92,199.72,199.9,8054.0
2025-04-23 12:35:00,199.96,200.52,199.93,200.43,5086.0,199.96,200.52,199.93,200.43,5086.0
2025-04-23 12:40:00,200.43,200.59,200.36,200.47,5129.0,200.43,200.59,200.36,200.47,5129.0
2025-04-23 12:45:00,200.5,200.56,199.96,200.12,6090.0,200.5,200.56,199.96,200.12,6090.0
2025-04-23 12:50:00,200.2,200.75,200.2,200.75,4031.0,200.2,200.75,200.2,200.75,4031.0
2025-04-23 12:55:00,200.65,201.49,200.65,201.26,7433.0,200.65,201.49,200.65,201.26,7433.0
2025-04-23 13:00:00,201.23,201.41,200.2,201.25,17068.0,201.23,201.41,200.2,201.25,17068.0
2025-04-23 13:05:00,201.38,201.71,201.22,201.55,4322.0,201.38,201.71,201.22,201.55,4322.0
2025-04-23 13:10:00,201.57,201.67,201.37,201.37,4000.0,201.57,201.67,201.37,201.37,4000.0
2025-04-23 13:15:00,201.59,201.65,201.48,201.55,2201.0,201.59,201.65,201.48,201.55,2201.0
2025-04-23 13:20:00,201.66,201.7,201.16,201.41,4894.0,201.66,201.7,201.16,201.41,4894.0
2025-04-23 13:25:00,201.36,201.49,201.02,201.03,8973.0,201.36,201.49,201.02,201.03,8973.0
2025-04-23 13:30:00,201.14,201.26,200.88,200.88,2267.0,201.14,201.26,200.88,200.88,2267.0
2025-04-23 13:35:00,200.98,200.98,200.22,200.49,7355.0,200.98,200.98,200.22,200.49,7355.0
2025-04-23 13:40:00,200.49,201.02,200.3,200.98,8300.0,200.49,201.02,200.3,200.98,8300.0
2025-04-23 13:45:00,200.97,201.0,200.71,200.86,4355.0,200.97,201.0,200.71,200.86,4355.0
2025-04-23 13:50:00,200.82,201.47,200.73,201.47,3643.0,200.82,201.47,200.73,201.47,3643.0
2025-04-23 13:55:00,201.54,201.62,201.32,201.32,4364.0,201.54,201.62,201.32,201.32,4364.0
2025-04-23 14:00:00,201.27,201.47,200.91,201.28,6839.0,201.27,201.47,200.91,201.28,6839.0
2025-04-23 14:05:00,201.36,201.42,201.14,201.24,1062.0,201.36,201.42,201.14,201.24,1062.0
2025-04-23 14:10:00,201.21,201.59,201.1,201.42,9179.0,201.21,201.59,201.1,201.42,9179.0
2025-04-23 14:15:00,201.34,201.67,201.31,201.41,3974.0,201.34,201.67,201.31,201.41,3974.0
2025-04-23 14:20:00,201.39,201.76,201.07,201.19,10230.0,201.39,201.76,201.07,201.19,10230.0
2025-04-23 14:25:00,201.13,201.22,200.75,200.77,9100.0,201.13,201.22,200.75,200.77,9100.0
2025-04-23 14:30:00,200.86,201.19,200.76,200.86,8447.0,200.86,201.19,200.76,200.86,8447.0
2025-04-23 14:35:00,200.9,200.94,200.71,200.8,7102.0,200.9,200.94,200.71,200.8,7102.0
2025-04-23 14:40:00,200.78,200.78,200.17,200.17,6581.0,200.78,200.78,200.17,200.17,6581.0
2025-04-23 14:45:00,200.11,200.63,200.11,200.49,6300.0,200.11,200.63,200.11,200.49,6300.0
2025-04-23 14:50:00,200.48,200.48,200.18,200.23,5152.0,200.48,200.48,200.18,200.23,5152.0
2025-04-23 14:55:00,200.44,200.77,200.42,200.46,2312.0,200.44,200.77,200.42,200.46,2312.0
2025-04-23 15:00:00,200.42,200.57,199.77,199.88,2734.0,200.42,200.57,199.77,199.88,2734.0
2025-04-23 15:05:00,200.05,200.21,199.92,199.94,3838.0,200.05,200.21,199.92,199.94,3838.0
2025-04-23 15:10:00,199.93,200.08,199.69,199.72,8771.0,199.93,200.08,199.69,199.72,8771.0
2025-04-23 15:15:00,199.72,199.72,199.23,199.32,10944.0,199.72,199.72,199.23,199.32,10944.0
2025-04-23 15:20:00,199.36,199.36,198.73,198.76,17303.0,199.36,199.36,198.73,198.76,17303.0
2025-04-23 15:25:00,198.77,199.18,198.6,198.66,13310.0,198.77,199.18,198.6,198.66,13310.0
2025-04-23 15:30:00,198.78,199.2,198.75,198.89,5217.0,198.78,199.2,198.75,198.89,5217.0
2025-04-23 15:35:00,198.7,198.7,198.18,198.28,4205.0,198.7,198.7,198.18,198.28,4205.0
2025-04-23 15:40:00,198.3,198.65,198.28,198.41,18532.0,198.3,198.65,198.28,198.41,18532.0
2025-04-23 15:45:00,198.53,198.69,198.16,198.67,7356.0,198.53,198.69,198.16,198.67,7356.0
2025-04-23 15:50:00,198.71,199.71,198.71,199.57,31162.0,198.71,199.71,198.71,199.57,31162.0
2025-04-23 15:55:00,199.55,199.64,198.93,198.94,76991.0,199.55,199.64,198.93,198.94,76991.0
2025-04-24 09:30:00,203.22,203.25,202.21,202.94,40671.0,203.22,203.25,202.21,202.94,40671.0
2025-04-24 09:35:00,202.96,203.29,202.37,202.95,29345.0,202.96,203.29,202.37,202.95,29345.0
2025-04-24 09:40:00,202.98,203.64,202.89,203.64,28140.0,202.98,203.64,202.89,203.64,28140.0
2025-04-24 09:45:00,203.72,204.27,203.72,204.25,12414.0,203.72,204.27,203.72,204.25,12414.0
2025-04-24 09:50:00,204.29,205.17,204.17,204.97,36473.0,204.29,205.17,204.17,204.97,36473.0
2025-04-24 09:55:00,204.9,205.99,204.72,205.89,23922.0,204.9,205.99,204.72,205.89,23922.0
2025-04-24 10:00:00,205.84,206.46,205.68,206.46,29096.0,205.84,206.46,205.68,206.46,29096.0
2025-04-24 10:05:00,206.46,207.0,206.37,206.92,19006.0,206.46,207.0,206.37,206.92,19006.0
2025-04-24 10:10:00,206.83,206.85,205.75,206.02,24537.0,206.83,206.85,205.75,206.02,24537.0
2025-04-24 10:15:00,206.0,206.11,205.61,206.11,19030.0,206.0,206.11,205.61,206.11,19030.0
2025-04-24 10:20:00,206.28,206.92,206.28,206.76,15780.0,206.28,206.92,206.28,206.76,15780.0
2025-04-24 10:25:00,206.72,206.85,206.47,206.84,8762.0,206.72,206.85,206.47,206.84,8762.0
2025-04-24 10:30:00,206.8,206.81,206.28,206.37,14595.0,206.8,206.81,206.28,206.37,14595.0
2025-04-24 10:35:00,206.45,206.72,206.21,206.33,102651.0,206.45,206.72,206.21,206.33,102651.0
2025-04-24 10:40:00,206.42,206.58,205.85,206.1,90464.0,206.42,206.58,205.85,206.1,90464.0
2025-04-24 10:45:00,206.26,206.26,205.59,205.92,32522.0,206.26,206.26,205.59,205.92,32522.0
2025-04-24 10:50:00,206.1,206.1,205.61,205.94,8047.0,206.1,206.1,205.61,205.94,8047.0
2025-04-24 10:55:00,206.0,206.28,206.0,206.26,9978.0,206.0,206.28,206.0,206.26,9978.0
2025-04-24 11:00:00,206.26,206.62,206.17,206.6,13535.0,206.26,206.62,206.17,206.6,13535.0
2025-04-24 11:05:00,206.65,207.15,206.54,206.97,30887.0,206.65,207.15,206.54,206.97,30887.0
2025-04-24 11:10:00,207.08,207.56,207.02,207.48,35190.0,207.08,207.56,207.02,207.48,35190.0
2025-04-24 11:15:00,207.37,207.49,206.87,206.87,14655.0,207.37,207.49,206.87,206.87,14655.0
2025-04-24 11:20:00,206.95,207.16,206.64,206.74,10828.0,206.95,207.16,206.64,206.74,10828.0
2025-04-24 11:25:00,206.78,206.95,206.39,206.51,15407.0,206.78,206.95,206.39,206.51,15407.0
2025-04-24 11:30:00,206.45,206.83,206.06,206.83,33372.0,206.45,206.83,206.06,206.83,33372.0
2025-04-24 11:35:00,206.78,206.92,206.75,206.85,4217.0,206.78,206.92,206.75,206.85,4217.0
2025-04-24 11:40:00,206.8,207.04,206.68,206.68,3556.0,206.8,207.04,206.68,206.68,3556.0
2025-04-24 11:45:00,206.73,206.99,206.69,206.97,3954.0,206.73,206.99,206.69,206.97,3954.0
2025-04-24 11:50:00,206.89,207.36,206.73,207.29,3594.0,206.89,207.36,206.73,207.29,3594.0
2025-04-24 11:55:00,207.34,207.44,206.72,206.72,7411.0,207.34,207.44,206.72,206.72,7411.0
2025-04-24 12:00:00,206.87,207.01,206.7,207.01,4406.0,206.87,207.01,206.7,207.01,4406.0
2025-04-24 12:05:00,207.01,207.01,206.6,206.84,3962.0,207.01,207.01,206.6,206.84,3962.0
2025-04-24 12:10:00,206.78,207.25,206.78,207.22,3598.0,206.78,207.25,206.78,207.22,3598.0
2025-04-24 12:15:00,207.26,207.54,207.22,207.5,5795.0,207.26,207.54,207.22,207.5,5795.0
2025-04-24 12:20:00,207.51,207.89,207.48,207.48,9355.0,207.51,207.89,207.48,207.48,9355.0
2025-04-24 12:25:00,207.42,208.09,207.3,207.82,25152.0,207.42,208.09,207.3,207.82,25152.0
2025-04-24 12:30:00,207.93,208.47,207.84,208.43,6064.0,207.93,208.47,207.84,208.43,6064.0
2025-04-24 12:35:00,208.35,208.76,208.35,208.56,11888.0,208.35,208.76,208.35,208.56,11888.0
2025-04-24 12:40:00,208.51,208.56,208.04,208.12,20392.0,208.51,208.56,208.04,208.12,20392.0
2025-04-24 12:45:00,208.15,208.29,207.85,208.19,7648.0,208.15,208.29,207.85,208.19,7648.0
2025-04-24 12:50:00,208.29,208.44,208.19,208.38,6331.0,208.29,208.44,208.19,208.38,6331.0
2025-04-24 12:55:00,208.46,208.99,208.46,208.76,8801.0,208.46,208.99,208.46,208.76,8801.0
2025-04-24 13:00:00,208.76,208.9,208.47,208.9,21546.0,208.76,208.9,208.47,208.9,21546.0
2025-04-24 13:05:00,209.0,209.02,208.58,208.58,4449.0,209.0,209.02,208.58,208.58,4449.0
2025-04-24 13:10:00,208.59,208.87,208.59,208.68,3877.0,208.59,208.87,208.59,208.68,3877.0
2025-04-24 13:15:00,208.69,208.71,208.15,208.23,16577.0,208.69,208.71,208.15,208.23,16577.0
2025-04-24 13:20:00,208.3,208.7,208.01,208.7,31447.0,208.3,208.7,208.01,208.7,31447.0
2025-04-24 13:25:00,208.75,208.92,208.68,208.8,6759.0,208.75,208.92,208.68,208.8,6759.0
2025-04-24 13:30:00,208.85,209.0,208.74,208.82,7207.0,208.85,209.0,208.74,208.82,7207.0
2025-04-24 13:35:00,208.62,208.81,208.59,208.74,4956.0,208.62,208.81,208.59,208.74,4956.0
2025-04-24 13:40:00,208.67,208.67,208.39,208.39,4377.0,208.67,208.67,208.39,208.39,4377.0
2025-04-24 13:45:00,208.68,208.81,208.59,208.72,15926.0,208.68,208.81,208.59,208.72,15926.0
2025-04-24 13:50:00,208.73,208.77,208.59,208.74,5805.0,208.73,208.77,208.59,208.74,5805.0
2025-04-24 13:55:00,208.88,209.07,208.77,208.97,6145.0,208.88,209.07,208.77,208.97,6145.0
2025-04-24 14:00:00,208.93,209.11,208.82,208.82,3820.0,208.93,209.11,208.82,208.82,3820.0
2025-04-24 14:05:00,208.86,209.2,208.73,208.91,5491.0,208.86,209.2,208.73,208.91,5491.0
2025-04-24 14:10:00,208.95,208.95,208.7,208.77,4356.0,208.95,208.95,208.7,208.77,4356.0
2025-04-24 14:15:00,208.76,208.88,208.42,208.75,13192.0,208.76,208.88,208.42,208.75,13192.0
2025-04-24 14:20:00,208.76,208.82,208.64,208.77,3600.0,208.76,208.82,208.64,208.77,3600.0
2025-04-24 14:25:00,208.77,208.86,208.55,208.55,5749.0,208.77,208.86,208.55,208.55,5749.0
2025-04-24 14:30:00,208.54,208.77,208.53,208.71,11491.0,208.54,208.77,208.53,208.71,11491.0
2025-04-24 14:35:00,208.74,208.85,208.57,208.85,39439.0,208.74,208.85,208.57,208.85,39439.0
2025-04-24 14:40:00,208.82,208.87,208.55,208.59,7029.0,208.82,208.87,208.55,208.59,7029.0
2025-04-24 14:45:00,208.59,208.69,208.49,208.68,4186.0,208.59,208.69,208.49,208.68,4186.0
2025-04-24 14:50:00,208.69,208.79,208.59,208.67,5094.0,208.69,208.79,208.59,208.67,5094.0
2025-04-24 14:55:00,208.7,208.73,208.47,208.48,15047.0,208.7,208.73,208.47,208.48,15047.0
2025-04-24 15:00:00,208.43,208.47,207.94,207.94,9344.0,208.43,208.47,207.94,207.94,9344.0
2025-04-24 15:05:00,208.12,208.12,207.8,207.83,4143.0,208.12,208.12,207.8,207.83,4143.0
2025-04-24 15:10:00,207.85,207.85,207.24,207.38,9898.0,207.85,207.85,207.24,207.38,9898.0
2025-04-24 15:15:00,207.62,208.31,207.62,208.23,9410.0,207.62,208.31,207.62,208.23,9410.0
2025-04-24 15:20:00,208.15,208.44,208.02,208.16,24914.0,208.15,208.44,208.02,208.16,24914.0
2025-04-24 15:25:00,208.18,208.35,207.8,207.83,11597.0,208.18,208.35,207.8,207.83,11597.0
2025-04-24 15:30:00,207.75,208.0,207.75,207.83,15028.0,207.75,208.0,207.75,207.83,15028.0
2025-04-24 15:35:00,207.81,208.3,207.76,208.23,6332.0,207.81,208.3,207.76,208.23,6332.0
2025-04-24 15:40:00,208.17,208.44,208.17,208.27,22814.0,208.17,208.44,208.17,208.27,22814.0
2025-04-24 15:45:00,208.28,208.6,208.19,208.6,13466.0,208.28,208.6,208.19,208.6,13466.0
2025-04-24 15:50:00,208.6,208.99,208.29,208.65,47061.0,208.6,208.99,208.29,208.65,47061.0
2025-04-24 15:55:00,208.77,209.25,208.7,209.01,64976.0,208.77,209.25,208.7,209.01,64976.0
2025-04-25 09:30:00,207.44,208.01,206.5,208.01,24728.0,207.44,208.01,206.5,208.01,24728.0
2025-04-25 09:35:00,208.26,208.91,207.94,208.44,14922.0,208.26,208.91,207.94,208.44,14922.0
2025-04-25 09:40:00,208.45,208.65,207.48,207.51,10715.0,208.45,208.65,207.48,207.51,10715.0
2025-04-25 09:45:00,207.68,208.13,207.51,207.89,14221.0,207.68,208.13,207.51,207.89,14221.0
2025-04-25 09:50:00,207.57,207.82,207.04,207.51,10604.0,207.57,207.82,207.04,207.51,10604.0
2025-04-25 09:55:00,207.58,207.85,207.39,207.45,10982.0,207.58,207.85,207.39,207.45,10982.0
2025-04-25 10:00:00,207.76,208.62,207.6,208.44,7581.0,207.76,208.62,207.6,208.44,7581.0
2025-04-25 10:05:00,208.14,209.11,208.14,209.11,6917.0,208.14,209.11,208.14,209.11,6917.0
2025-04-25 10:10:00,209.16,209.72,208.9,209.39,9643.0,209.16,209.72,208.9,209.39,9643.0
2025-04-25 10:15:00,209.29,209.29,208.65,208.73,10588.0,209.29,209.29,208.65,208.73,10588.0
2025-04-25 10:20:00,208.82,208.92,208.02,208.41,2657.0,208.82,208.92,208.02,208.41,2657.0
2025-04-25 10:25:00,207.96,208.14,207.59,208.04,4600.0,207.96,208.14,207.59,208.04,4600.0
2025-04-25 10:30:00,208.18,208.69,207.61,208.64,3643.0,208.18,208.69,207.61,208.64,3643.0
2025-04-25 10:35:00,208.58,208.85,208.42,208.85,3781.0,208.58,208.85,208.42,208.85,3781.0
2025-04-25 10:40:00,209.06,209.35,208.97,209.31,2409.0,209.06,209.35,208.97,209.31,2409.0
2025-04-25 10:45:00,209.2,209.37,209.06,209.28,4687.0,209.2,209.37,209.06,209.28,4687.0
2025-04-25 10:50:00,209.26,209.26,208.89,209.12,1218.0,209.26,209.26,208.89,209.12,1218.0
2025-04-25 10:55:00,209.08,209.24,208.61,208.75,4174.0,209.08,209.24,208.61,208.75,4174.0
2025-04-25 11:00:00,209.08,209.08,208.74,208.93,2861.0,209.08,209.08,208.74,208.93,2861.0
2025-04-25 11:05:00,209.18,209.24,209.03,209.15,7464.0,209.18,209.24,209.03,209.15,7464.0
2025-04-25 11:10:00,209.18,209.42,209.04,209.42,2472.0,209.18,209.42,209.04,209.42,2472.0
2025-04-25 11:15:00,209.44,209.47,209.05,209.28,3427.0,209.44,209.47,209.05,209.28,3427.0
2025-04-25 11:20:00,209.27,209.57,209.27,209.53,7611.0,209.27,209.57,209.27,209.53,7611.0
2025-04-25 11:25:00,209.54,209.54,208.98,208.99,9001.0,209.54,209.54,208.98,208.99,9001.0
2025-04-25 11:30:00,209.07,209.28,208.98,209.18,2300.0,209.07,209.28,208.98,209.18,2300.0
2025-04-25 11:35:00,209.24,209.3,208.84,208.98,4396.0,209.24,209.3,208.84,208.98,4396.0
2025-04-25 11:40:00,209.25,209.63,209.05,209.05,4788.0,209.25,209.63,209.05,209.05,4788.0
2025-04-25 11:45:00,209.12,209.34,209.12,209.34,3897.0,209.12,209.34,209.12,209.34,3897.0
2025-04-25 11:50:00,209.47,209.6,209.45,209.47,3916.0,209.47,209.6,209.45,209.47,3916.0
2025-04-25 11:55:00,209.46,209.56,209.37,209.53,2680.0,209.46,209.56,209.37,209.53,2680.0
2025-04-25 12:00:00,209.54,209.67,209.37,209.37,1070.0,209.54,209.67,209.37,209.37,1070.0
2025-04-25 12:05:00,209.29,209.51,209.29,209.51,867.0,209.29,209.51,209.29,209.51,867.0
2025-04-25 12:10:00,209.52,209.67,209.3,209.67,2421.0,209.52,209.67,209.3,209.67,2421.0
2025-04-25 12:15:00,209.62,209.91,209.62,209.87,3000.0,209.62,209.91,209.62,209.87,3000.0
2025-04-25 12:20:00,209.92,210.32,209.78,210.32,3761.0,209.92,210.32,209.78,210.32,3761.0
2025-04-25 12:25:00,210.33,210.33,210.13,210.27,7201.0,210.33,210.33,210.13,210.27,7201.0
2025-04-25 12:30:00,210.24,210.74,210.14,210.74,6076.0,210.24,210.74,210.14,210.74,6076.0
2025-04-25 12:35:00,210.83,211.06,210.81,211.06,3744.0,210.83,211.06,210.81,211.06,3744.0
2025-04-25 12:40:00,211.33,211.49,211.28,211.41,7536.0,211.33,211.49,211.28,211.41,7536.0
2025-04-25 12:45:00,211.41,211.42,210.89,211.18,7055.0,211.41,211.42,210.89,211.18,7055.0
2025-04-25 12:50:00,211.14,211.34,211.14,211.31,408.0,211.14,211.34,211.14,211.31,408.0
2025-04-25 12:55:00,211.32,211.56,211.26,211.51,800.0,211.32,211.56,211.26,211.51,800.0
2025-04-25 13:00:00,211.63,211.67,211.53,211.67,2486.0,211.63,211.67,211.53,211.67,2486.0
2025-04-25 13:05:00,211.82,212.05,211.74,211.85,12865.0,211.82,212.05,211.74,211.85,12865.0
2025-04-25 13:10:00,211.84,212.35,211.84,212.34,13236.0,211.84,212.35,211.84,212.34,13236.0
2025-04-25 13:15:00,212.3,212.62,212.15,212.56,9201.0,212.3,212.62,212.15,212.56,9201.0
2025-04-25 13:20:00,212.57,213.06,212.54,213.01,8000.0,212.57,213.06,212.54,213.01,8000.0
2025-04-25 13:25:00,212.81,213.25,212.81,213.23,5739.0,212.81,213.25,212.81,213.23,5739.0
2025-04-25 13:30:00,213.2,213.2,212.54,212.97,8562.0,213.2,213.2,212.54,212.97,8562.0
2025-04-25 13:35:00,212.87,212.89,211.46,211.46,10423.0,212.87,212.89,211.46,211.46,10423.0
2025-04-25 13:40:00,211.41,212.07,211.23,211.7,8077.0,211.41,212.07,211.23,211.7,8077.0
2025-04-25 13:45:00,211.53,211.53,210.8,211.13,11821.0,211.53,211.53,210.8,211.13,11821.0
2025-04-25 13:50:00,211.09,211.09,210.46,210.59,5390.0,211.09,211.09,210.46,210.59,5390.0
2025-04-25 13:55:00,210.64,211.07,210.19,211.06,8215.0,210.64,211.07,210.19,211.06,8215.0
2025-04-25 14:00:00,211.19,211.49,210.91,211.26,16754.0,211.19,211.49,210.91,211.26,16754.0
2025-04-25 14:05:00,211.3,211.5,211.19,211.43,7216.0,211.3,211.5,211.19,211.43,7216.0
2025-04-25 14:10:00,211.44,211.53,211.1,211.1,6515.0,211.44,211.53,211.1,211.1,6515.0
2025-04-25 14:15:00,211.14,211.38,211.04,211.34,3425.0,211.14,211.38,211.04,211.34,3425.0
2025-04-25 14:20:00,211.24,211.74,211.24,211.7,2444.0,211.24,211.74,211.24,211.7,2444.0
2025-04-25 14:25:00,211.67,211.76,211.42,211.6,6690.0,211.67,211.76,211.42,211.6,6690.0
2025-04-25 14:30:00,211.6,211.9,211.6,211.78,4249.0,211.6,211.9,211.6,211.78,4249.0
2025-04-25 14:35:00,211.88,212.21,211.73,212.14,5005.0,211.88,212.21,211.73,212.14,5005.0
2025-04-25 14:40:00,212.22,212.29,212.08,212.11,5203.0,212.22,212.29,212.08,212.11,5203.0
2025-04-25 14:45:00,212.13,212.23,212.0,212.15,6651.0,212.13,212.23,212.0,212.15,6651.0
2025-04-25 14:50:00,212.14,212.26,211.71,212.25,6886.0,212.14,212.26,211.71,212.25,6886.0
2025-04-25 14:55:00,212.25,212.25,211.73,211.85,5821.0,212.25,212.25,211.73,211.85,5821.0
2025-04-25 15:00:00,211.84,211.99,211.82,211.93,4405.0,211.84,211.99,211.82,211.93,4405.0
2025-04-25 15:05:00,211.94,211.99,211.79,211.97,8325.0,211.94,211.99,211.79,211.97,8325.0
2025-04-25 15:10:00,211.95,211.97,211.5,211.62,18785.0,211.95,211.97,211.5,211.62,18785.0
2025-04-25 15:15:00,211.66,211.84,211.5,211.63,8548.0,211.66,211.84,211.5,211.63,8548.0
2025-04-25 15:20:00,211.63,211.98,211.63,211.98,2528.0,211.63,211.98,211.63,211.98,2528.0
2025-04-25 15:25:00,211.96,211.96,211.51,211.59,6257.0,211.96,211.96,211.51,211.59,6257.0
2025-04-25 15:30:00,211.48,211.54,211.22,211.28,6314.0,211.48,211.54,211.22,211.28,6314.0
2025-04-25 15:35:00,211.21,211.49,210.92,210.92,20202.0,211.21,211.49,210.92,210.92,20202.0
2025-04-25 15:40:00,211.02,211.17,210.72,211.06,14447.0,211.02,211.17,210.72,211.06,14447.0
2025-04-25 15:45:00,211.06,211.13,210.72,210.91,25483.0,211.06,211.13,210.72,210.91,25483.0
2025-04-25 15:50:00,211.07,212.01,211.07,211.93,32932.0,211.07,212.01,211.07,211.93,32932.0
2025-04-25 15:55:00,211.94,212.15,211.69,211.97,53521.0,211.94,212.15,211.69,211.97,53521.0
2025-04-28 09:30:00,210.62,211.37,210.41,210.44,18703.0,210.62,211.37,210.41,210.44,18703.0
2025-04-28 09:35:00,210.45,210.82,210.01,210.01,15619.0,210.45,210.82,210.01,210.01,15619.0
2025-04-28 09:40:00,210.36,212.01,210.36,211.98,9036.0,210.36,212.01,210.36,211.98,9036.0
2025-04-28 09:45:00,212.17,212.18,211.14,211.55,20343.0,212.17,212.18,211.14,211.55,20343.0
2025-04-28 09:50:00,211.56,211.59,211.09,211.09,1212.0,211.56,211.59,211.09,211.09,1212.0
2025-04-28 09:55:00,211.06,211.06,210.11,210.41,3338.0,211.06,211.06,210.11,210.41,3338.0
2025-04-28 10:00:00,210.13,210.93,209.86,210.89,2573.0,210.13,210.93,209.86,210.89,2573.0
2025-04-28 10:05:00,211.05,211.05,210.72,210.8,1050.0,211.05,211.05,210.72,210.8,1050.0
2025-04-28 10:10:00,211.0,211.02,210.74,210.74,9541.0,211.0,211.02,210.74,210.74,9541.0
2025-04-28 10:15:00,210.81,211.14,210.76,210.83,13831.0,210.81,211.14,210.76,210.83,13831.0
2025-04-28 10:20:00,210.89,210.97,210.62,210.76,4118.0,210.89,210.97,210.62,210.76,4118.0
2025-04-28 10:25:00,211.29,211.32,210.75,210.75,1746.0,211.29,211.32,210.75,210.75,1746.0
2025-04-28 10:30:00,210.32,210.67,210.26,210.67,500.0,210.32,210.67,210.26,210.67,500.0
2025-04-28 10:35:00,210.64,211.0,210.53,210.96,2550.0,210.64,211.0,210.53,210.96,2550.0
2025-04-28 10:40:00,210.99,210.99,210.45,210.9,10317.0,210.99,210.99,210.45,210.9,10317.0
2025-04-28 10:45:00,210.87,210.88,210.87,210.88,400.0,210.87,210.88,210.87,210.88,400.0
2025-04-28 10:50:00,210.46,210.59,210.01,210.01,1396.0,210.46,210.59,210.01,210.01,1396.0
2025-04-28 10:55:00,209.9,209.9,209.07,209.17,3518.0,209.9,209.9,209.07,209.17,3518.0
2025-04-28 11:00:00,209.44,209.54,209.16,209.21,4874.0,209.44,209.54,209.16,209.21,4874.0
2025-04-28 11:05:00,209.2,209.2,208.38,208.5,18633.0,209.2,209.2,208.38,208.5,18633.0
2025-04-28 11:10:00,208.6,208.89,208.28,208.74,7797.0,208.6,208.89,208.28,208.74,7797.0
2025-04-28 11:15:00,208.56,208.78,208.26,208.29,6395.0,208.56,208.78,208.26,208.29,6395.0
2025-04-28 11:20:00,208.22,208.23,207.61,207.61,14532.0,208.22,208.23,207.61,207.61,14532.0
2025-04-28 11:25:00,207.5,207.52,206.91,206.95,10189.0,207.5,207.52,206.91,206.95,10189.0
2025-04-28 11:30:00,207.04,207.68,207.04,207.46,9997.0,207.04,207.68,207.04,207.46,9997.0
2025-04-28 11:35:00,207.53,208.1,207.39,208.03,19213.0,207.53,208.1,207.39,208.03,19213.0
2025-04-28 11:40:00,208.01,208.56,208.01,208.12,8290.0,208.01,208.56,208.01,208.12,8290.0
2025-04-28 11:45:00,208.18,208.22,207.84,207.87,19063.0,208.18,208.22,207.84,207.87,19063.0
2025-04-28 11:50:00,207.88,208.47,207.67,208.14,9205.0,207.88,208.47,207.67,208.14,9205.0
2025-04-28 11:55:00,208.28,208.3,207.9,208.02,5449.0,208.28,208.3,207.9,208.02,5449.0
2025-04-28 12:00:00,208.01,208.11,207.38,207.43,18452.0,208.01,208.11,207.38,207.43,18452.0
2025-04-28 12:05:00,207.47,207.47,207.14,207.18,12240.0,207.47,207.47,207.14,207.18,12240.0
2025-04-28 12:10:00,207.09,207.12,206.91,206.96,20492.0,207.09,207.12,206.91,206.96,20492.0
2025-04-28 12:15:00,207.03,207.48,207.03,207.48,7590.0,207.03,207.48,207.03,207.48,7590.0
2025-04-28 12:20:00,207.48,207.54,207.06,207.33,4480.0,207.48,207.54,207.06,207.33,4480.0
2025-04-28 12:25:00,207.19,207.19,206.76,206.76,981.0,207.19,207.19,206.76,206.76,981.0
2025-04-28 12:30:00,206.93,207.23,206.88,207.11,2699.0,206.93,207.23,206.88,207.11,2699.0
2025-04-28 12:35:00,207.34,207.48,207.12,207.48,700.0,207.34,207.48,207.12,207.48,700.0
2025-04-28 12:40:00,207.4,207.72,207.36,207.66,6443.0,207.4,207.72,207.36,207.66,6443.0
2025-04-28 12:45:00,207.62,207.93,207.62,207.93,1377.0,207.62,207.93,207.62,207.93,1377.0
2025-04-28 12:50:00,207.7,207.7,207.32,207.4,3680.0,207.7,207.7,207.32,207.4,3680.0
2025-04-28 12:55:00,207.23,207.24,207.03,207.18,10577.0,207.23,207.24,207.03,207.18,10577.0
2025-04-28 13:00:00,207.29,207.49,207.17,207.22,2474.0,207.29,207.49,207.17,207.22,2474.0
2025-04-28 13:05:00,207.18,207.18,206.82,206.82,10709.0,207.18,207.18,206.82,206.82,10709.0
2025-04-28 13:10:00,206.72,206.75,206.56,206.56,1275.0,206.72,206.75,206.56,206.56,1275.0
2025-04-28 13:15:00,206.44,207.13,206.42,207.13,1279.0,206.44,207.13,206.42,207.13,1279.0
2025-04-28 13:20:00,207.15,207.15,207.01,207.03,450.0,207.15,207.15,207.01,207.03,450.0
2025-04-28 13:25:00,207.11,207.21,206.76,206.76,1000.0,207.11,207.21,206.76,206.76,1000.0
2025-04-28 13:30:00,206.75,206.94,206.75,206.91,10566.0,206.75,206.94,206.75,206.91,10566.0
2025-04-28 13:35:00,206.93,207.16,206.9,207.11,700.0,206.93,207.16,206.9,207.11,700.0
2025-04-28 13:40:00,207.24,207.34,207.14,207.33,4723.0,207.24,207.34,207.14,207.33,4723.0
2025-04-28 13:45:00,207.26,207.45,207.26,207.45,400.0,207.26,207.45,207.26,207.45,400.0
2025-04-28 13:50:00,207.6,207.61,207.6,207.61,200.0,207.6,207.61,207.6,207.61,200.0
2025-04-28 13:55:00,207.66,207.91,207.63,207.85,3091.0,207.66,207.91,207.63,207.85,3091.0
2025-04-28 14:00:00,207.74,207.93,207.74,207.78,1492.0,207.74,207.93,207.74,207.78,1492.0
2025-04-28 14:05:00,207.86,208.01,207.84,207.84,1948.0,207.86,208.01,207.84,207.84,1948.0
2025-04-28 14:10:00,207.76,208.21,207.68,208.14,5468.0,207.76,208.21,207.68,208.14,5468.0
2025-04-28 14:15:00,208.2,208.28,208.08,208.23,2089.0,208.2,208.28,208.08,208.23,2089.0
2025-04-28 14:20:00,208.23,208.53,208.17,208.53,2372.0,208.23,208.53,208.17,208.53,2372.0
2025-04-28 14:25:00,208.52,208.77,208.5,208.52,1989.0,208.52,208.77,208.5,208.52,1989.0
2025-04-28 14:30:00,208.63,208.7,208.39,208.39,4175.0,208.63,208.7,208.39,208.39,4175.0
2025-04-28 14:35:00,208.44,208.88,208.44,208.88,700.0,208.44,208.88,208.44,208.88,700.0
2025-04-28 14:40:00,208.92,209.14,208.92,209.01,3064.0,208.92,209.14,208.92,209.01,3064.0
2025-04-28 14:45:00,208.98,209.09,208.95,209.02,3024.0,208.98,209.09,208.95,209.02,3024.0
2025-04-28 14:50:00,209.05,209.28,209.05,209.25,2135.0,209.05,209.28,209.05,209.25,2135.0
2025-04-28 14:55:00,209.15,209.15,209.01,209.14,787.0,209.15,209.15,209.01,209.14,787.0
2025-04-28 15:00:00,209.14,209.63,209.01,209.62,3917.0,209.14,209.63,209.01,209.62,3917.0
2025-04-28 15:05:00,209.59,209.79,209.51,209.79,4151.0,209.59,209.79,209.51,209.79,4151.0
2025-04-28 15:10:00,209.77,209.8,209.5,209.67,2663.0,209.77,209.8,209.5,209.67,2663.0
2025-04-28 15:15:00,209.74,209.86,209.7,209.85,1266.0,209.74,209.86,209.7,209.85,1266.0
2025-04-28 15:20:00,209.91,210.14,209.9,210.05,2464.0,209.91,210.14,209.9,210.05,2464.0
2025-04-28 15:25:00,210.09,210.2,210.04,210.12,2475.0,210.09,210.2,210.04,210.12,2475.0
2025-04-28 15:30:00,210.02,210.4,209.99,210.4,5326.0,210.02,210.4,209.99,210.4,5326.0
2025-04-28 15:35:00,210.33,210.47,210.03,210.22,5062.0,210.33,210.47,210.03,210.22,5062.0
2025-04-28 15:40:00,210.22,210.46,210.2,210.24,3439.0,210.22,210.46,210.2,210.24,3439.0
2025-04-28 15:45:00,210.22,210.41,210.14,210.27,5618.0,210.22,210.41,210.14,210.27,5618.0
2025-04-28 15:50:00,210.37,211.01,210.37,210.83,7746.0,210.37,211.01,210.37,210.83,7746.0
2025-04-28 15:55:00,210.85,210.87,210.49,210.7,13976.0,210.85,210.87,210.49,210.7,13976.0
2025-04-29 09:30:00,208.93,209.69,208.77,209.01,6872.0,208.93,209.69,208.77,209.01,6872.0
2025-04-29 09:35:00,208.61,209.36,208.61,208.82,2397.0,208.61,209.36,208.61,208.82,2397.0
2025-04-29 09:40:00,209.07,209.85,209.07,209.85,2377.0,209.07,209.85,209.07,209.85,2377.0
2025-04-29 09:45:00,209.89,210.97,209.84,210.67,4138.0,209.89,210.97,209.84,210.67,4138.0
2025-04-29 09:50:00,210.72,211.0,210.37,210.37,3719.0,210.72,211.0,210.37,210.37,3719.0
2025-04-29 09:55:00,210.24,210.76,210.14,210.22,6046.0,210.24,210.76,210.14,210.22,6046.0
2025-04-29 10:00:00,210.17,210.72,209.86,210.68,4610.0,210.17,210.72,209.86,210.68,4610.0
2025-04-29 10:05:00,210.49,211.27,210.48,210.93,7298.0,210.49,211.27,210.48,210.93,7298.0
2025-04-29 10:10:00,210.95,210.95,210.51,210.68,4526.0,210.95,210.95,210.51,210.68,4526.0
2025-04-29 10:15:00,210.73,210.87,210.47,210.68,8322.0,210.73,210.87,210.47,210.68,8322.0
2025-04-29 10:20:00,210.7,210.76,209.98,210.01,5908.0,210.7,210.76,209.98,210.01,5908.0
2025-04-29 10:25:00,210.08,210.08,209.57,209.65,6982.0,210.08,210.08,209.57,209.65,6982.0
2025-04-29 10:30:00,209.9,210.31,209.79,210.31,7728.0,209.9,210.31,209.79,210.31,7728.0
2025-04-29 10:35:00,210.46,210.9,210.46,210.69,5047.0,210.46,210.9,210.46,210.69,5047.0
2025-04-29 10:40:00,210.75,210.75,210.22,210.49,4971.0,210.75,210.75,210.22,210.49,4971.0
2025-04-29 10:45:00,210.53,210.67,210.3,210.48,4677.0,210.53,210.67,210.3,210.48,4677.0
2025-04-29 10:50:00,210.36,210.44,210.16,210.41,5256.0,210.36,210.44,210.16,210.41,5256.0
2025-04-29 10:55:00,210.45,210.95,210.45,210.75,6301.0,210.45,210.95,210.45,210.75,6301.0
2025-04-29 11:00:00,210.84,211.04,210.56,210.7,8045.0,210.84,211.04,210.56,210.7,8045.0
2025-04-29 11:05:00,210.73,210.73,210.51,210.68,5097.0,210.73,210.73,210.51,210.68,5097.0
2025-04-29 11:10:00,210.72,210.74,210.33,210.5,4639.0,210.72,210.74,210.33,210.5,4639.0
2025-04-29 11:15:00,210.55,210.59,210.32,210.32,4600.0,210.55,210.59,210.32,210.32,4600.0
2025-04-29 11:20:00,210.22,210.47,209.97,210.0,6373.0,210.22,210.47,209.97,210.0,6373.0
2025-04-29 11:25:00,209.93,210.41,209.89,210.31,5220.0,209.93,210.41,209.89,210.31,5220.0
2025-04-29 11:30:00,210.31,210.32,209.75,209.82,5852.0,210.31,210.32,209.75,209.82,5852.0
2025-04-29 11:35:00,209.64,210.22,209.63,210.22,4650.0,209.64,210.22,209.63,210.22,4650.0
2025-04-29 11:40:00,210.11,210.58,210.09,210.53,3950.0,210.11,210.58,210.09,210.53,3950.0
2025-04-29 11:45:00,210.5,210.5,210.2,210.21,3300.0,210.5,210.5,210.2,210.21,3300.0
2025-04-29 11:50:00,210.37,210.55,210.26,210.44,6072.0,210.37,210.55,210.26,210.44,6072.0
2025-04-29 11:55:00,210.37,210.41,210.03,210.17,3150.0,210.37,210.41,210.03,210.17,3150.0
2025-04-29 12:00:00,210.18,210.68,210.18,210.68,6967.0,210.18,210.68,210.18,210.68,6967.0
2025-04-29 12:05:00,210.63,210.92,210.61,210.91,4344.0,210.63,210.92,210.61,210.91,4344.0
2025-04-29 12:10:00,210.82,210.89,210.65,210.75,7735.0,210.82,210.89,210.65,210.75,7735.0
2025-04-29 12:15:00,210.71,210.71,210.21,210.25,6116.0,210.71,210.71,210.21,210.25,6116.0
2025-04-29 12:20:00,210.23,210.41,210.23,210.41,3920.0,210.23,210.41,210.23,210.41,3920.0
2025-04-29 12:25:00,210.22,210.31,210.13,210.29,6863.0,210.22,210.31,210.13,210.29,6863.0
2025-04-29 12:30:00,210.28,210.47,210.12,210.47,3500.0,210.28,210.47,210.12,210.47,3500.0
2025-04-29 12:35:00,210.52,210.52,210.06,210.06,5358.0,210.52,210.52,210.06,210.06,5358.0
2025-04-29 12:40:00,210.12,210.4,210.08,210.35,3317.0,210.12,210.4,210.08,210.35,3317.0
2025-04-29 12:45:00,210.26,210.27,209.43,209.5,4171.0,210.26,210.27,209.43,209.5,4171.0
2025-04-29 12:50:00,209.58,209.73,209.47,209.71,6487.0,209.58,209.73,209.47,209.71,6487.0
2025-04-29 12:55:00,209.6,209.61,209.03,209.47,5736.0,209.6,209.61,209.03,209.47,5736.0
2025-04-29 13:00:00,209.32,209.56,209.32,209.56,3900.0,209.32,209.56,209.32,209.56,3900.0
2025-04-29 13:05:00,209.62,209.7,209.53,209.62,5050.0,209.62,209.7,209.53,209.62,5050.0
2025-04-29 13:10:00,209.54,209.63,209.28,209.63,3363.0,209.54,209.63,209.28,209.63,3363.0
2025-04-29 13:15:00,209.66,210.16,209.61,210.16,6441.0,209.66,210.16,209.61,210.16,6441.0
2025-04-29 13:20:00,210.21,210.27,210.13,210.22,4003.0,210.21,210.27,210.13,210.22,4003.0
2025-04-29 13:25:00,210.27,210.27,209.98,210.11,5760.0,210.27,210.27,209.98,210.11,5760.0
2025-04-29 13:30:00,210.14,210.25,210.14,210.2,5980.0,210.14,210.25,210.14,210.2,5980.0
2025-04-29 13:35:00,210.16,210.54,210.16,210.54,7008.0,210.16,210.54,210.16,210.54,7008.0
2025-04-29 13:40:00,210.52,210.72,210.52,210.69,5621.0,210.52,210.72,210.52,210.69,5621.0
2025-04-29 13:45:00,210.57,211.41,210.52,211.41,7059.0,210.57,211.41,210.52,211.41,7059.0
2025-04-29 13:50:00,211.33,211.48,211.12,211.39,13642.0,211.33,211.48,211.12,211.39,13642.0
2025-04-29 13:55:00,211.4,211.7,211.4,211.5,4033.0,211.4,211.7,211.4,211.5,4033.0
2025-04-29 14:00:00,211.44,211.77,211.38,211.77,5073.0,211.44,211.77,211.38,211.77,5073.0
2025-04-29 14:05:00,211.84,212.05,211.79,211.96,11215.0,211.84,212.05,211.79,211.96,11215.0
2025-04-29 14:10:00,211.96,211.96,211.7,211.96,3884.0,211.96,211.96,211.7,211.96,3884.0
2025-04-29 14:15:00,211.97,212.14,211.95,212.1,8231.0,211.97,212.14,211.95,212.1,8231.0
2025-04-29 14:20:00,211.89,211.95,211.65,211.95,2670.0,211.89,211.95,211.65,211.95,2670.0
2025-04-29 14:25:00,211.75,212.15,211.75,212.15,2506.0,211.75,212.15,211.75,212.15,2506.0
2025-04-29 14:30:00,212.01,212.12,211.73,211.92,3412.0,212.01,212.12,211.73,211.92,3412.0
2025-04-29 14:35:00,211.91,212.15,211.91,212.09,3976.0,211.91,212.15,211.91,212.09,3976.0
2025-04-29 14:40:00,212.15,212.21,211.99,212.13,3883.0,212.15,212.21,211.99,212.13,3883.0
2025-04-29 14:45:00,212.04,212.04,211.82,211.84,2972.0,212.04,212.04,211.82,211.84,2972.0
2025-04-29 14:50:00,211.66,211.77,211.52,211.77,2267.0,211.66,211.77,211.52,211.77,2267.0
2025-04-29 14:55:00,211.63,211.73,211.5,211.5,3555.0,211.63,211.73,211.5,211.5,3555.0
2025-04-29 15:00:00,211.42,211.66,211.28,211.28,5640.0,211.42,211.66,211.28,211.28,5640.0
2025-04-29 15:05:00,211.24,211.7,211.18,211.45,10941.0,211.24,211.7,211.18,211.45,10941.0
2025-04-29 15:10:00,211.56,211.73,211.36,211.65,13531.0,211.56,211.73,211.36,211.65,13531.0
2025-04-29 15:15:00,211.61,211.61,210.95,211.19,20888.0,211.61,211.61,210.95,211.19,20888.0
2025-04-29 15:20:00,211.16,211.33,211.04,211.33,9645.0,211.16,211.33,211.04,211.33,9645.0
2025-04-29 15:25:00,211.34,211.45,211.0,211.15,10866.0,211.34,211.45,211.0,211.15,10866.0
2025-04-29 15:30:00,211.23,211.37,211.12,211.27,9204.0,211.23,211.37,211.12,211.27,9204.0
2025-04-29 15:35:00,211.15,211.31,210.72,210.93,11647.0,211.15,211.31,210.72,210.93,11647.0
2025-04-29 15:40:00,210.87,210.88,210.57,210.72,19890.0,210.87,210.88,210.57,210.72,19890.0
2025-04-29 15:45:00,210.72,211.09,210.58,211.01,17797.0,210.72,211.09,210.58,211.01,17797.0
2025-04-29 15:50:00,211.07,211.28,211.01,211.01,24914.0,211.07,211.28,211.01,211.01,24914.0
2025-04-29 15:55:00,211.01,211.01,210.05,210.31,39571.0,211.01,211.01,210.05,210.31,39571.0
2025-04-30 09:30:00,204.99,206.3,204.31,206.15,38764.0,204.99,206.3,204.31,206.15,38764.0
2025-04-30 09:35:00,206.19,206.2,204.86,204.93,14576.0,206.19,206.2,204.86,204.93,14576.0
2025-04-30 09:40:00,205.0,205.14,203.89,204.6,25673.0,205.0,205.14,203.89,204.6,25673.0
2025-04-30 09:45:00,204.54,205.48,204.17,205.4,26746.0,204.54,205.48,204.17,205.4,26746.0
2025-04-30 09:50:00,205.52,205.54,204.71,204.97,10826.0,205.52,205.54,204.71,204.97,10826.0
2025-04-30 09:55:00,204.9,205.16,204.08,204.08,11509.0,204.9,205.16,204.08,204.08,11509.0
2025-04-30 10:00:00,204.26,205.39,204.26,205.11,14257.0,204.26,205.39,204.26,205.11,14257.0
2025-04-30 10:05:00,205.2,205.92,204.94,205.84,11305.0,205.2,205.92,204.94,205.84,11305.0
2025-04-30 10:10:00,205.93,206.18,205.48,206.14,11166.0,205.93,206.18,205.48,206.14,11166.0
2025-04-30 10:15:00,206.18,206.3,205.9,206.23,11607.0,206.18,206.3,205.9,206.23,11607.0
2025-04-30 10:20:00,206.29,206.54,206.01,206.54,3437.0,206.29,206.54,206.01,206.54,3437.0
2025-04-30 10:25:00,206.44,207.17,206.44,207.17,8020.0,206.44,207.17,206.44,207.17,8020.0
2025-04-30 10:30:00,206.97,207.59,206.97,207.2,7619.0,206.97,207.59,206.97,207.2,7619.0
2025-04-30 10:35:00,207.12,207.12,206.45,206.86,8558.0,207.12,207.12,206.45,206.86,8558.0
2025-04-30 10:40:00,206.73,207.53,206.43,207.4,9660.0,206.73,207.53,206.43,207.4,9660.0
2025-04-30 10:45:00,207.34,207.34,206.87,207.05,3592.0,207.34,207.34,206.87,207.05,3592.0
2025-04-30 10:50:00,206.98,207.18,206.41,207.16,3957.0,206.98,207.18,206.41,207.16,3957.0
2025-04-30 10:55:00,206.81,207.23,206.62,206.88,5171.0,206.81,207.23,206.62,206.88,5171.0
2025-04-30 11:00:00,206.86,207.51,206.86,207.3,10208.0,206.86,207.51,206.86,207.3,10208.0
2025-04-30 11:05:00,207.29,207.68,207.15,207.66,11012.0,207.29,207.68,207.15,207.66,11012.0
2025-04-30 11:10:00,207.68,207.68,207.33,207.33,11252.0,207.68,207.68,207.33,207.33,11252.0
2025-04-30 11:15:00,207.29,207.74,207.28,207.59,3050.0,207.29,207.74,207.28,207.59,3050.0
2025-04-30 11:20:00,207.59,208.02,207.54,207.79,4005.0,207.59,208.02,207.54,207.79,4005.0
2025-04-30 11:25:00,207.65,207.89,207.31,207.77,6960.0,207.65,207.89,207.31,207.77,6960.0
2025-04-30 11:30:00,207.82,207.91,207.63,207.87,4556.0,207.82,207.91,207.63,207.87,4556.0
2025-04-30 11:35:00,207.95,208.0,207.55,207.69,4929.0,207.95,208.0,207.55,207.69,4929.0
2025-04-30 11:40:00,207.74,208.23,207.51,208.23,10577.0,207.74,208.23,207.51,208.23,10577.0
2025-04-30 11:45:00,208.27,208.29,207.98,208.08,2110.0,208.27,208.29,207.98,208.08,2110.0
2025-04-30 11:50:00,208.07,208.14,207.69,207.69,3144.0,208.07,208.14,207.69,207.69,3144.0
2025-04-30 11:55:00,207.86,208.07,207.74,207.95,556.0,207.86,208.07,207.74,207.95,556.0
2025-04-30 12:00:00,207.99,208.18,207.77,208.18,7042.0,207.99,208.18,207.77,208.18,7042.0
2025-04-30 12:05:00,208.25,208.54,208.16,208.24,6243.0,208.25,208.54,208.16,208.24,6243.0
2025-04-30 12:10:00,208.15,208.16,207.96,208.06,5217.0,208.15,208.16,207.96,208.06,5217.0
2025-04-30 12:15:00,208.12,208.12,207.67,207.76,8365.0,208.12,208.12,207.67,207.76,8365.0
2025-04-30 12:20:00,207.84,207.84,207.3,207.3,3389.0,207.84,207.84,207.3,207.3,3389.0
2025-04-30 12:25:00,207.28,207.31,207.04,207.21,6020.0,207.28,207.31,207.04,207.21,6020.0
2025-04-30 12:30:00,207.14,207.26,206.95,207.0,5907.0,207.14,207.26,206.95,207.0,5907.0
2025-04-30 12:35:00,206.91,207.7,206.9,207.67,6183.0,206.91,207.7,206.9,207.67,6183.0
2025-04-30 12:40:00,207.73,207.81,207.65,207.65,4016.0,207.73,207.81,207.65,207.65,4016.0
2025-04-30 12:45:00,207.48,207.64,207.38,207.48,2811.0,207.48,207.64,207.38,207.48,2811.0
2025-04-30 12:50:00,207.42,207.68,207.42,207.59,1400.0,207.42,207.68,207.42,207.59,1400.0
2025-04-30 12:55:00,207.61,207.76,207.36,207.6,4400.0,207.61,207.76,207.36,207.6,4400.0
2025-04-30 13:00:00,207.67,207.79,207.53,207.53,4621.0,207.67,207.79,207.53,207.53,4621.0
2025-04-30 13:05:00,207.45,207.45,207.13,207.13,2010.0,207.45,207.45,207.13,207.13,2010.0
2025-04-30 13:10:00,207.0,207.0,206.43,206.56,5656.0,207.0,207.0,206.43,206.56,5656.0
2025-04-30 13:15:00,206.93,207.35,206.92,207.35,3579.0,206.93,207.35,206.92,207.35,3579.0
2025-04-30 13:20:00,207.31,207.37,207.27,207.3,3893.0,207.31,207.37,207.27,207.3,3893.0
2025-04-30 13:25:00,207.38,207.95,207.36,207.9,4894.0,207.38,207.95,207.36,207.9,4894.0
2025-04-30 13:30:00,207.88,208.41,207.82,208.41,5706.0,207.88,208.41,207.82,208.41,5706.0
2025-04-30 13:35:00,208.35,208.68,208.32,208.43,12587.0,208.35,208.68,208.32,208.43,12587.0
2025-04-30 13:40:00,208.39,208.71,208.39,208.71,1300.0,208.39,208.71,208.39,208.71,1300.0
2025-04-30 13:45:00,208.71,208.71,208.46,208.59,1700.0,208.71,208.71,208.46,208.59,1700.0
2025-04-30 13:50:00,208.58,208.83,208.58,208.83,1700.0,208.58,208.83,208.58,208.83,1700.0
2025-04-30 13:55:00,208.78,208.88,208.62,208.71,2405.0,208.78,208.88,208.62,208.71,2405.0
2025-04-30 14:00:00,208.58,208.58,208.22,208.41,3122.0,208.58,208.58,208.22,208.41,3122.0
2025-04-30 14:05:00,208.45,209.85,208.28,208.9,10444.0,208.45,209.85,208.28,208.9,10444.0
2025-04-30 14:10:00,209.05,209.87,209.05,209.27,11216.0,209.05,209.87,209.05,209.27,11216.0
2025-04-30 14:15:00,209.42,209.78,209.42,209.78,4994.0,209.42,209.78,209.42,209.78,4994.0
2025-04-30 14:20:00,209.91,209.91,209.54,209.69,4505.0,209.91,209.91,209.54,209.69,4505.0
2025-04-30 14:25:00,209.58,209.8,208.95,209.18,4471.0,209.58,209.8,208.95,209.18,4471.0
2025-04-30 14:30:00,209.16,209.72,209.16,209.45,3785.0,209.16,209.72,209.16,209.45,3785.0
2025-04-30 14:35:00,209.42,209.44,208.97,208.97,5383.0,209.42,209.44,208.97,208.97,5383.0
2025-04-30 14:40:00,208.86,209.14,208.77,209.0,6640.0,208.86,209.14,208.77,209.0,6640.0
2025-04-30 14:45:00,209.08,209.93,209.08,209.82,5402.0,209.08,209.93,209.08,209.82,5402.0
2025-04-30 14:50:00,209.91,210.1,209.73,209.76,4321.0,209.91,210.1,209.73,209.76,4321.0
2025-04-30 14:55:00,209.81,209.94,209.34,209.34,5222.0,209.81,209.94,209.34,209.34,5222.0
2025-04-30 15:00:00,209.38,209.79,209.38,209.71,5202.0,209.38,209.79,209.38,209.71,5202.0
2025-04-30 15:05:00,209.67,209.76,209.49,209.53,4494.0,209.67,209.76,209.49,209.53,4494.0
2025-04-30 15:10:00,209.43,209.82,209.43,209.73,7345.0,209.43,209.82,209.43,209.73,7345.0
2025-04-30 15:15:00,209.7,209.72,209.41,209.41,3294.0,209.7,209.72,209.41,209.41,3294.0
2025-04-30 15:20:00,209.31,209.63,209.3,209.37,4617.0,209.31,209.63,209.3,209.37,4617.0
2025-04-30 15:25:00,209.3,209.39,209.01,209.1,5727.0,209.3,209.39,209.01,209.1,5727.0
2025-04-30 15:30:00,209.12,209.45,209.12,209.32,19903.0,209.12,209.45,209.12,209.32,19903.0
2025-04-30 15:35:00,209.31,209.81,209.24,209.59,7404.0,209.31,209.81,209.24,209.59,7404.0
2025-04-30 15:40:00,209.48,209.92,209.46,209.9,7608.0,209.48,209.92,209.46,209.9,7608.0
2025-04-30 15:45:00,209.98,210.51,209.94,210.4,6846.0,209.98,210.51,209.94,210.4,6846.0
2025-04-30 15:50:00,210.38,211.3,210.31,211.13,43161.0,210.38,211.3,210.31,211.13,43161.0
2025-04-30 15:55:00,211.12,211.73,210.86,211.2,54207.0,211.12,211.73,210.86,211.2,54207.0
2025-05-01 09:30:00,214.49,214.59,213.69,213.71,43230.0,214.49,214.59,213.69,213.71,43230.0
2025-05-01 09:35:00,213.8,213.98,213.0,213.17,32093.0,213.8,213.98,213.0,213.17,32093.0
2025-05-01 09:40:00,213.26,214.03,212.86,213.88,25994.0,213.26,214.03,212.86,213.88,25994.0
2025-05-01 09:45:00,214.09,215.04,213.98,214.51,23202.0,214.09,215.04,213.98,214.51,23202.0
2025-05-01 09:50:00,214.59,214.69,213.95,213.95,16930.0,214.59,214.69,213.95,213.95,16930.0
2025-05-01 09:55:00,213.84,214.26,213.14,213.17,13747.0,213.84,214.26,213.14,213.17,13747.0
2025-05-01 10:00:00,213.03,214.28,213.03,213.7,42713.0,213.03,214.28,213.03,213.7,42713.0
2025-05-01 10:05:00,213.87,214.14,213.54,213.7,5304.0,213.87,214.14,213.54,213.7,5304.0
2025-05-01 10:10:00,213.68,213.91,213.24,213.91,15837.0,213.68,213.91,213.24,213.91,15837.0
2025-05-01 10:15:00,213.8,214.2,213.79,213.83,3048.0,213.8,214.2,213.79,213.83,3048.0
2025-05-01 10:20:00,214.0,214.14,213.92,214.04,2879.0,214.0,214.14,213.92,214.04,2879.0
2025-05-01 10:25:00,214.13,214.75,213.99,214.64,7074.0,214.13,214.75,213.99,214.64,7074.0
2025-05-01 10:30:00,214.56,214.62,214.22,214.22,5310.0,214.56,214.62,214.22,214.22,5310.0
2025-05-01 10:35:00,214.46,214.88,214.36,214.68,6291.0,214.46,214.88,214.36,214.68,6291.0
2025-05-01 10:40:00,214.73,214.87,214.06,214.06,17134.0,214.73,214.87,214.06,214.06,17134.0
2025-05-01 10:45:00,214.08,214.71,214.02,214.71,4972.0,214.08,214.71,214.02,214.71,4972.0
2025-05-01 10:50:00,214.55,214.55,214.3,214.5,4356.0,214.55,214.55,214.3,214.5,4356.0
2025-05-01 10:55:00,214.56,214.76,214.4,214.75,7020.0,214.56,214.76,214.4,214.75,7020.0
2025-05-01 11:00:00,214.89,215.03,214.61,215.03,14264.0,214.89,215.03,214.61,215.03,14264.0
2025-05-01 11:05:00,215.01,215.24,214.94,214.94,12964.0,215.01,215.24,214.94,214.94,12964.0
2025-05-01 11:10:00,215.02,215.26,215.0,215.26,12444.0,215.02,215.26,215.0,215.26,12444.0
2025-05-01 11:15:00,215.22,216.42,215.21,216.42,25591.0,215.22,216.42,215.21,216.42,25591.0
2025-05-01 11:20:00,216.43,216.5,215.91,215.93,9478.0,216.43,216.5,215.91,215.93,9478.0
2025-05-01 11:25:00,215.91,216.11,215.8,215.89,12695.0,215.91,216.11,215.8,215.89,12695.0
2025-05-01 11:30:00,215.91,215.91,215.56,215.56,4629.0,215.91,215.91,215.56,215.56,4629.0
2025-05-01 11:35:00,215.51,215.94,215.51,215.73,10380.0,215.51,215.94,215.51,215.73,10380.0
2025-05-01 11:40:00,215.73,215.88,215.43,215.43,6689.0,215.73,215.88,215.43,215.43,6689.0
2025-05-01 11:45:00,215.31,215.47,215.18,215.25,12408.0,215.31,215.47,215.18,215.25,12408.0
2025-05-01 11:50:00,215.16,215.25,214.7,214.7,11239.0,215.16,215.25,214.7,214.7,11239.0
2025-05-01 11:55:00,214.65,214.65,214.01,214.2,16322.0,214.65,214.65,214.01,214.2,16322.0
2025-05-01 12:00:00,214.38,214.65,214.16,214.38,10249.0,214.38,214.65,214.16,214.38,10249.0
2025-05-01 12:05:00,214.33,214.73,214.14,214.73,5308.0,214.33,214.73,214.14,214.73,5308.0
2025-05-01 12:10:00,214.74,214.82,214.44,214.69,7075.0,214.74,214.82,214.44,214.69,7075.0
2025-05-01 12:15:00,214.52,214.52,213.87,214.21,2576.0,214.52,214.52,213.87,214.21,2576.0
2025-05-01 12:20:00,214.16,214.35,214.16,214.25,1100.0,214.16,214.35,214.16,214.25,1100.0
2025-05-01 12:25:00,214.28,214.8,214.28,214.7,1200.0,214.28,214.8,214.28,214.7,1200.0
2025-05-01 12:30:00,214.59,214.78,214.56,214.65,1200.0,214.59,214.78,214.56,214.65,1200.0
2025-05-01 12:35:00,214.87,214.93,214.83,214.89,1950.0,214.87,214.93,214.83,214.89,1950.0
2025-05-01 12:40:00,214.87,214.88,214.71,214.87,2000.0,214.87,214.88,214.71,214.87,2000.0
2025-05-01 12:45:00,214.9,214.9,214.51,214.51,2011.0,214.9,214.9,214.51,214.51,2011.0
2025-05-01 12:50:00,214.49,214.76,214.3,214.47,1899.0,214.49,214.76,214.3,214.47,1899.0
2025-05-01 12:55:00,214.54,214.84,214.44,214.54,4750.0,214.54,214.84,214.44,214.54,4750.0
2025-05-01 13:00:00,214.53,215.27,214.53,215.27,3762.0,214.53,215.27,214.53,215.27,3762.0
2025-05-01 13:05:00,215.19,215.65,215.17,215.65,3106.0,215.19,215.65,215.17,215.65,3106.0
2025-05-01 13:10:00,215.57,215.57,215.35,215.35,3008.0,215.57,215.57,215.35,215.35,3008.0
2025-05-01 13:15:00,215.34,215.45,215.34,215.37,1217.0,215.34,215.45,215.34,215.37,1217.0
2025-05-01 13:20:00,215.31,215.36,215.18,215.18,4325.0,215.31,215.36,215.18,215.18,4325.0
2025-05-01 13:25:00,215.25,215.25,214.89,215.05,5451.0,215.25,215.25,214.89,215.05,5451.0
2025-05-01 13:30:00,215.1,215.14,215.04,215.04,3620.0,215.1,215.14,215.04,215.04,3620.0
2025-05-01 13:35:00,215.28,215.28,215.0,215.0,1800.0,215.28,215.28,215.0,215.0,1800.0
2025-05-01 13:40:00,214.88,214.88,214.32,214.48,3582.0,214.88,214.88,214.32,214.48,3582.0
2025-05-01 13:45:00,214.5,214.63,214.47,214.63,500.0,214.5,214.63,214.47,214.63,500.0
2025-05-01 13:50:00,214.66,214.66,214.37,214.58,999.0,214.66,214.66,214.37,214.58,999.0
2025-05-01 13:55:00,214.54,214.87,214.54,214.87,1388.0,214.54,214.87,214.54,214.87,1388.0
2025-05-01 14:00:00,214.79,214.99,214.76,214.82,3375.0,214.79,214.99,214.76,214.82,3375.0
2025-05-01 14:05:00,214.9,215.27,214.85,215.27,1485.0,214.9,215.27,214.85,215.27,1485.0
2025-05-01 14:10:00,215.26,215.33,215.24,215.26,3230.0,215.26,215.33,215.24,215.26,3230.0
2025-05-01 14:15:00,215.29,215.42,215.25,215.35,4282.0,215.29,215.42,215.25,215.35,4282.0
2025-05-01 14:20:00,215.34,215.34,214.87,214.87,3789.0,215.34,215.34,214.87,214.87,3789.0
2025-05-01 14:25:00,214.93,215.0,214.64,215.0,1274.0,214.93,215.0,214.64,215.0,1274.0
2025-05-01 14:30:00,214.98,215.16,214.98,215.1,2700.0,214.98,215.16,214.98,215.1,2700.0
2025-05-01 14:35:00,214.97,215.03,214.97,215.02,940.0,214.97,215.03,214.97,215.02,940.0
2025-05-01 14:40:00,215.06,215.14,214.79,215.12,3514.0,215.06,215.14,214.79,215.12,3514.0
2025-05-01 14:45:00,215.13,215.2,214.99,215.12,5159.0,215.13,215.2,214.99,215.12,5159.0
2025-05-01 14:50:00,215.21,215.21,214.86,214.89,3975.0,215.21,215.21,214.86,214.89,3975.0
2025-05-01 14:55:00,214.85,214.92,214.73,214.78,8682.0,214.85,214.92,214.73,214.78,8682.0
2025-05-01 15:00:00,214.67,214.82,214.58,214.72,4511.0,214.67,214.82,214.58,214.72,4511.0
2025-05-01 15:05:00,214.75,214.83,214.62,214.64,7268.0,214.75,214.83,214.62,214.64,7268.0
2025-05-01 15:10:00,214.57,214.88,214.43,214.88,4872.0,214.57,214.88,214.43,214.88,4872.0
2025-05-01 15:15:00,214.83,214.88,214.58,214.8,7703.0,214.83,214.88,214.58,214.8,7703.0
2025-05-01 15:20:00,214.78,214.79,214.56,214.75,2993.0,214.78,214.79,214.56,214.75,2993.0
2025-05-01 15:25:00,214.71,214.79,214.64,214.73,3908.0,214.71,214.79,214.64,214.73,3908.0
2025-05-01 15:30:00,214.74,214.74,214.57,214.69,8084.0,214.74,214.74,214.57,214.69,8084.0
2025-05-01 15:35:00,214.72,214.76,214.3,214.31,7824.0,214.72,214.76,214.3,214.31,7824.0
2025-05-01 15:40:00,214.29,214.39,213.87,213.92,6609.0,214.29,214.39,213.87,213.92,6609.0
2025-05-01 15:45:00,213.84,214.28,213.84,214.15,12889.0,213.84,214.28,213.84,214.15,12889.0
2025-05-01 15:50:00,214.22,214.33,213.22,213.63,43224.0,214.22,214.33,213.22,213.63,43224.0
2025-05-01 15:55:00,213.57,213.67,212.12,212.33,76464.0,213.57,213.67,212.12,212.33,76464.0
2025-05-02 09:30:00,217.74,219.35,217.74,219.07,50409.0,217.74,219.35,217.74,219.07,50409.0
2025-05-02 09:35:00,219.11,219.28,218.19,218.68,20775.0,219.11,219.28,218.19,218.68,20775.0
2025-05-02 09:40:00,218.79,218.96,218.27,218.44,9771.0,218.79,218.96,218.27,218.44,9771.0
2025-05-02 09:45:00,218.64,218.86,217.81,217.83,9827.0,218.64,218.86,217.81,217.83,9827.0
2025-05-02 09:50:00,217.75,218.17,217.35,217.7,11857.0,217.75,218.17,217.35,217.7,11857.0
2025-05-02 09:55:00,217.75,218.1,217.66,217.82,11318.0,217.75,218.1,217.66,217.82,11318.0
2025-05-02 10:00:00,217.89,218.71,217.7,218.45,10371.0,217.89,218.71,217.7,218.45,10371.0
2025-05-02 10:05:00,218.6,218.87,218.59,218.75,4237.0,218.6,218.87,218.59,218.75,4237.0
2025-05-02 10:10:00,218.8,218.88,218.38,218.79,11596.0,218.8,218.88,218.38,218.79,11596.0
2025-05-02 10:15:00,218.77,219.04,218.65,218.72,9811.0,218.77,219.04,218.65,218.72,9811.0
2025-05-02 10:20:00,218.58,218.58,218.0,218.29,15400.0,218.58,218.58,218.0,218.29,15400.0
2025-05-02 10:25:00,218.23,218.66,218.21,218.66,6409.0,218.23,218.66,218.21,218.66,6409.0
2025-05-02 10:30:00,218.63,218.7,218.31,218.69,6595.0,218.63,218.7,218.31,218.69,6595.0
2025-05-02 10:35:00,218.7,218.78,218.41,218.78,7187.0,218.7,218.78,218.41,218.78,7187.0
2025-05-02 10:40:00,218.77,218.84,218.44,218.58,4431.0,218.77,218.84,218.44,218.58,4431.0
2025-05-02 10:45:00,218.51,218.76,218.51,218.68,5470.0,218.51,218.76,218.51,218.68,5470.0
2025-05-02 10:50:00,218.61,218.81,218.39,218.72,8653.0,218.61,218.81,218.39,218.72,8653.0
2025-05-02 10:55:00,218.81,218.95,218.65,218.95,14413.0,218.81,218.95,218.65,218.95,14413.0
2025-05-02 11:00:00,218.94,219.19,218.9,219.09,17814.0,218.94,219.19,218.9,219.09,17814.0
2025-05-02 11:05:00,219.09,219.38,219.0,219.1,19453.0,219.09,219.38,219.0,219.1,19453.0
2025-05-02 11:10:00,219.09,219.21,218.97,219.19,15629.0,219.09,219.21,218.97,219.19,15629.0
2025-05-02 11:15:00,219.17,219.4,219.11,219.15,16167.0,219.17,219.4,219.11,219.15,16167.0
2025-05-02 11:20:00,219.12,219.33,219.03,219.33,2136.0,219.12,219.33,219.03,219.33,2136.0
2025-05-02 11:25:00,219.24,219.34,219.09,219.1,6240.0,219.24,219.34,219.09,219.1,6240.0
2025-05-02 11:30:00,219.13,219.37,218.98,219.28,7124.0,219.13,219.37,218.98,219.28,7124.0
2025-05-02 11:35:00,219.27,219.34,219.16,219.29,5005.0,219.27,219.34,219.16,219.29,5005.0
2025-05-02 11:40:00,219.26,219.56,219.26,219.41,5494.0,219.26,219.56,219.26,219.41,5494.0
2025-05-02 11:45:00,219.4,219.76,219.4,219.72,3385.0,219.4,219.76,219.4,219.72,3385.0
2025-05-02 11:50:00,219.59,219.85,219.5,219.7,4246.0,219.59,219.85,219.5,219.7,4246.0
2025-05-02 11:55:00,219.77,220.0,219.76,220.0,6089.0,219.77,220.0,219.76,220.0,6089.0
2025-05-02 12:00:00,219.97,220.92,219.93,220.78,37006.0,219.97,220.92,219.93,220.78,37006.0
2025-05-02 12:05:00,220.75,220.9,220.58,220.61,10823.0,220.75,220.9,220.58,220.61,10823.0
2025-05-02 12:10:00,220.41,220.68,220.19,220.65,8984.0,220.41,220.68,220.19,220.65,8984.0
2025-05-02 12:15:00,220.54,220.55,220.37,220.55,696.0,220.54,220.55,220.37,220.55,696.0
2025-05-02 12:20:00,220.49,220.6,220.3,220.3,3341.0,220.49,220.6,220.3,220.3,3341.0
2025-05-02 12:25:00,220.24,220.26,219.86,219.93,8977.0,220.24,220.26,219.86,219.93,8977.0
2025-05-02 12:30:00,220.06,220.31,220.01,220.2,1562.0,220.06,220.31,220.01,220.2,1562.0
2025-05-02 12:35:00,220.18,220.66,220.18,220.64,7120.0,220.18,220.66,220.18,220.64,7120.0
2025-05-02 12:40:00,220.66,220.66,220.26,220.47,8153.0,220.66,220.66,220.26,220.47,8153.0
2025-05-02 12:45:00,220.41,220.6,220.35,220.46,8033.0,220.41,220.6,220.35,220.46,8033.0
2025-05-02 12:50:00,220.53,220.64,220.37,220.51,7188.0,220.53,220.64,220.37,220.51,7188.0
2025-05-02 12:55:00,220.57,220.57,220.3,220.32,3245.0,220.57,220.57,220.3,220.32,3245.0
2025-05-02 13:00:00,220.32,220.34,220.1,220.13,1700.0,220.32,220.34,220.1,220.13,1700.0
2025-05-02 13:05:00,220.13,220.13,219.66,219.67,3471.0,220.13,220.13,219.66,219.67,3471.0
2025-05-02 13:10:00,219.51,219.63,219.45,219.47,1000.0,219.51,219.63,219.45,219.47,1000.0
2025-05-02 13:15:00,219.58,219.76,219.47,219.76,1719.0,219.58,219.76,219.47,219.76,1719.0
2025-05-02 13:20:00,220.0,220.0,219.61,219.73,1842.0,220.0,220.0,219.61,219.73,1842.0
2025-05-02 13:25:00,219.76,219.88,219.63,219.88,1325.0,219.76,219.88,219.63,219.88,1325.0
2025-05-02 13:30:00,219.74,219.74,219.4,219.47,9880.0,219.74,219.74,219.4,219.47,9880.0
2025-05-02 13:35:00,219.42,219.69,219.31,219.68,7150.0,219.42,219.69,219.31,219.68,7150.0
2025-05-02 13:40:00,219.44,219.55,219.38,219.43,10185.0,219.44,219.55,219.38,219.43,10185.0
2025-05-02 13:45:00,219.42,219.49,219.33,219.33,2497.0,219.42,219.49,219.33,219.33,2497.0
2025-05-02 13:50:00,219.39,219.39,219.22,219.37,1262.0,219.39,219.39,219.22,219.37,1262.0
2025-05-02 13:55:00,219.26,219.27,219.01,219.19,10546.0,219.26,219.27,219.01,219.19,10546.0
2025-05-02 14:00:00,219.16,219.52,219.13,219.47,3952.0,219.16,219.52,219.13,219.47,3952.0
2025-05-02 14:05:00,219.48,219.6,219.44,219.6,3719.0,219.48,219.6,219.44,219.6,3719.0
2025-05-02 14:10:00,219.57,219.86,219.57,219.73,4200.0,219.57,219.86,219.57,219.73,4200.0
2025-05-02 14:15:00,219.74,219.81,219.63,219.63,2706.0,219.74,219.81,219.63,219.63,2706.0
2025-05-02 14:20:00,219.75,219.75,219.69,219.74,300.0,219.75,219.75,219.69,219.74,300.0
2025-05-02 14:25:00,219.81,219.98,219.81,219.9,11359.0,219.81,219.98,219.81,219.9,11359.0
2025-05-02 14:30:00,219.95,220.15,219.95,220.12,10968.0,219.95,220.15,219.95,220.12,10968.0
2025-05-02 14:35:00,220.16,220.28,220.16,220.16,11510.0,220.16,220.28,220.16,220.16,11510.0
2025-05-02 14:40:00,220.12,220.12,219.79,219.86,4523.0,220.12,220.12,219.79,219.86,4523.0
2025-05-02 14:45:00,219.87,219.92,219.5,219.5,3530.0,219.87,219.92,219.5,219.5,3530.0
2025-05-02 14:50:00,219.43,219.58,219.32,219.53,1200.0,219.43,219.58,219.32,219.53,1200.0
2025-05-02 14:55:00,219.48,219.65,219.38,219.52,4984.0,219.48,219.65,219.38,219.52,4984.0
2025-05-02 15:00:00,219.52,219.53,219.26,219.32,12839.0,219.52,219.53,219.26,219.32,12839.0
2025-05-02 15:05:00,219.31,219.66,219.21,219.63,2598.0,219.31,219.66,219.21,219.63,2598.0
2025-05-02 15:10:00,219.55,219.55,219.2,219.2,2353.0,219.55,219.55,219.2,219.2,2353.0
2025-05-02 15:15:00,219.36,219.71,219.36,219.71,4414.0,219.36,219.71,219.36,219.71,4414.0
2025-05-02 15:20:00,219.62,219.71,219.52,219.69,6108.0,219.62,219.71,219.52,219.69,6108.0
2025-05-02 15:25:00,219.65,219.72,219.55,219.61,5709.0,219.65,219.72,219.55,219.61,5709.0
2025-05-02 15:30:00,219.49,219.59,219.37,219.47,12819.0,219.49,219.59,219.37,219.47,12819.0
2025-05-02 15:35:00,219.41,219.46,219.24,219.4,6107.0,219.41,219.46,219.24,219.4,6107.0
2025-05-02 15:40:00,219.43,219.53,219.34,219.34,12756.0,219.43,219.53,219.34,219.34,12756.0
2025-05-02 15:45:00,219.35,219.35,218.62,218.69,24295.0,219.35,219.35,218.62,218.69,24295.0
2025-05-02 15:50:00,218.7,219.29,218.68,219.03,37901.0,218.7,219.29,218.68,219.03,37901.0
2025-05-02 15:55:00,219.03,219.28,218.63,219.09,76972.0,219.03,219.28,218.63,219.09,76972.0
2025-05-05 09:30:00,216.98,218.03,216.98,218.03,25563.0,216.98,218.03,216.98,218.03,25563.0
2025-05-05 09:35:00,218.2,219.0,218.17,218.27,12219.0,218.2,219.0,218.17,218.27,12219.0
2025-05-05 09:40:00,218.06,218.47,217.82,218.26,7016.0,218.06,218.47,217.82,218.26,7016.0
2025-05-05 09:45:00,218.38,218.91,218.19,218.6,7512.0,218.38,218.91,218.19,218.6,7512.0
2025-05-05 09:50:00,218.47,218.47,218.0,218.37,5177.0,218.47,218.47,218.0,218.37,5177.0
2025-05-05 09:55:00,218.6,218.81,218.3,218.41,31613.0,218.6,218.81,218.3,218.41,31613.0
2025-05-05 10:00:00,218.37,219.37,218.37,218.59,36935.0,218.37,219.37,218.37,218.59,36935.0
2025-05-05 10:05:00,218.58,218.79,218.32,218.43,8887.0,218.58,218.79,218.32,218.43,8887.0
2025-05-05 10:10:00,218.33,218.42,217.81,217.89,4810.0,218.33,218.42,217.81,217.89,4810.0
2025-05-05 10:15:00,218.06,218.54,217.94,218.45,3030.0,218.06,218.54,217.94,218.45,3030.0
2025-05-05 10:20:00,218.42,218.42,217.61,217.69,38776.0,218.42,218.42,217.61,217.69,38776.0
2025-05-05 10:25:00,217.72,218.09,217.72,218.08,5864.0,217.72,218.09,217.72,218.08,5864.0
2025-05-05 10:30:00,218.09,218.16,217.4,217.4,4091.0,218.09,218.16,217.4,217.4,4091.0
2025-05-05 10:35:00,217.59,218.16,217.26,218.16,2644.0,217.59,218.16,217.26,218.16,2644.0
2025-05-05 10:40:00,218.05,218.19,217.93,217.93,2000.0,218.05,218.19,217.93,217.93,2000.0
2025-05-05 10:45:00,218.3,218.3,218.14,218.17,2270.0,218.3,218.3,218.14,218.17,2270.0
2025-05-05 10:50:00,218.2,218.26,218.06,218.1,2295.0,218.2,218.26,218.06,218.1,2295.0
2025-05-05 10:55:00,218.31,218.56,218.31,218.4,720.0,218.31,218.56,218.31,218.4,720.0
2025-05-05 11:00:00,218.4,218.55,218.4,218.45,440.0,218.4,218.55,218.4,218.45,440.0
2025-05-05 11:05:00,218.54,218.54,218.24,218.37,1300.0,218.54,218.54,218.24,218.37,1300.0
2025-05-05 11:10:00,218.39,218.56,218.29,218.53,4172.0,218.39,218.56,218.29,218.53,4172.0
2025-05-05 11:15:00,218.48,218.48,218.23,218.28,1150.0,218.48,218.48,218.23,218.28,1150.0
2025-05-05 11:20:00,218.47,218.73,218.47,218.55,8352.0,218.47,218.73,218.47,218.55,8352.0
2025-05-05 11:25:00,218.59,218.59,218.41,218.56,5915.0,218.59,218.59,218.41,218.56,5915.0
2025-05-05 11:30:00,218.49,218.62,218.31,218.31,2261.0,218.49,218.62,218.31,218.31,2261.0
2025-05-05 11:35:00,218.29,218.29,218.04,218.08,2300.0,218.29,218.29,218.04,218.08,2300.0
2025-05-05 11:40:00,218.09,218.2,217.94,217.94,1000.0,218.09,218.2,217.94,217.94,1000.0
2025-05-05 11:45:00,218.16,218.16,217.99,218.01,1500.0,218.16,218.16,217.99,218.01,1500.0
2025-05-05 11:50:00,218.18,218.18,218.18,218.18,100.0,218.18,218.18,218.18,218.18,100.0
2025-05-05 11:55:00,218.2,218.2,218.02,218.02,300.0,218.2,218.2,218.02,218.02,300.0
2025-05-05 12:00:00,217.99,218.29,217.99,218.2,2346.0,217.99,218.29,217.99,218.2,2346.0
2025-05-05 12:05:00,218.19,218.25,218.11,218.11,1100.0,218.19,218.25,218.11,218.11,1100.0
2025-05-05 12:10:00,218.05,218.16,218.05,218.16,500.0,218.05,218.16,218.05,218.16,500.0
2025-05-05 12:15:00,218.16,218.34,218.16,218.34,900.0,218.16,218.34,218.16,218.34,900.0
2025-05-05 12:20:00,218.34,218.53,218.31,218.48,5410.0,218.34,218.53,218.31,218.48,5410.0
2025-05-05 12:25:00,218.45,218.45,218.24,218.39,800.0,218.45,218.45,218.24,218.39,800.0
2025-05-05 12:30:00,218.18,218.18,218.0,218.11,900.0,218.18,218.18,218.0,218.11,900.0
2025-05-05 12:35:00,218.14,218.24,217.97,218.24,1447.0,218.14,218.24,217.97,218.24,1447.0
2025-05-05 12:40:00,218.34,218.42,218.32,218.42,400.0,218.34,218.42,218.32,218.42,400.0
2025-05-05 12:45:00,218.38,218.42,218.37,218.37,1239.0,218.38,218.42,218.37,218.37,1239.0
2025-05-05 12:50:00,218.43,218.48,218.29,218.39,1362.0,218.43,218.48,218.29,218.39,1362.0
2025-05-05 12:55:00,218.49,218.55,218.42,218.47,1052.0,218.49,218.55,218.42,218.47,1052.0
2025-05-05 13:00:00,218.37,218.43,218.35,218.41,700.0,218.37,218.43,218.35,218.41,700.0
2025-05-05 13:05:00,218.32,218.5,218.28,218.38,1000.0,218.32,218.5,218.28,218.38,1000.0
2025-05-05 13:10:00,218.49,218.6,218.45,218.48,2490.0,218.49,218.6,218.45,218.48,2490.0
2025-05-05 13:15:00,218.32,218.44,218.28,218.32,1000.0,218.32,218.44,218.28,218.32,1000.0
2025-05-05 13:20:00,218.36,218.44,218.34,218.44,1400.0,218.36,218.44,218.34,218.44,1400.0
2025-05-05 13:25:00,218.51,218.53,218.41,218.52,1237.0,218.51,218.53,218.41,218.52,1237.0
2025-05-05 13:30:00,218.48,218.79,218.47,218.72,2700.0,218.48,218.79,218.47,218.72,2700.0
2025-05-05 13:35:00,218.77,218.87,218.69,218.69,2175.0,218.77,218.87,218.69,218.69,2175.0
2025-05-05 13:40:00,218.78,218.85,218.77,218.78,1452.0,218.78,218.85,218.77,218.78,1452.0
2025-05-05 13:45:00,218.79,219.02,218.79,219.01,2421.0,218.79,219.02,218.79,219.01,2421.0
2025-05-05 13:50:00,218.98,219.06,218.92,219.04,2587.0,218.98,219.06,218.92,219.04,2587.0
2025-05-05 13:55:00,219.0,219.0,218.93,218.98,2911.0,219.0,219.0,218.93,218.98,2911.0
2025-05-05 14:00:00,218.9,219.18,218.89,219.14,1966.0,218.9,219.18,218.89,219.14,1966.0
2025-05-05 14:05:00,219.18,219.25,219.12,219.25,2143.0,219.18,219.25,219.12,219.25,2143.0
2025-05-05 14:10:00,219.23,219.29,219.17,219.29,1785.0,219.23,219.29,219.17,219.29,1785.0
2025-05-05 14:15:00,219.32,219.32,219.12,219.12,3167.0,219.32,219.32,219.12,219.12,3167.0
2025-05-05 14:20:00,219.13,219.26,219.13,219.2,2000.0,219.13,219.26,219.13,219.2,2000.0
2025-05-05 14:25:00,219.24,219.27,219.21,219.22,3500.0,219.24,219.27,219.21,219.22,3500.0
2025-05-05 14:30:00,219.21,219.54,219.2,219.54,4484.0,219.21,219.54,219.2,219.54,4484.0
2025-05-05 14:35:00,219.52,219.57,219.47,219.47,4001.0,219.52,219.57,219.47,219.47,4001.0
2025-05-05 14:40:00,219.48,219.59,219.48,219.54,3505.0,219.48,219.59,219.48,219.54,3505.0
2025-05-05 14:45:00,219.54,219.56,219.43,219.45,3956.0,219.54,219.56,219.43,219.45,3956.0
2025-05-05 14:50:00,219.38,219.4,219.08,219.08,6900.0,219.38,219.4,219.08,219.08,6900.0
2025-05-05 14:55:00,219.07,219.09,218.85,218.85,3122.0,219.07,219.09,218.85,218.85,3122.0
2025-05-05 15:00:00,218.84,218.88,218.63,218.73,8883.0,218.84,218.88,218.63,218.73,8883.0
2025-05-05 15:05:00,218.78,218.84,218.61,218.65,4206.0,218.78,218.84,218.61,218.65,4206.0
2025-05-05 15:10:00,218.48,218.66,218.48,218.57,1824.0,218.48,218.66,218.48,218.57,1824.0
2025-05-05 15:15:00,218.61,218.77,218.61,218.76,2189.0,218.61,218.77,218.61,218.76,2189.0
2025-05-05 15:20:00,218.71,218.71,218.39,218.44,5823.0,218.71,218.71,218.39,218.44,5823.0
2025-05-05 15:25:00,218.41,218.53,218.38,218.39,2628.0,218.41,218.53,218.38,218.39,2628.0
2025-05-05 15:30:00,218.39,218.59,218.39,218.55,2552.0,218.39,218.59,218.39,218.55,2552.0
2025-05-05 15:35:00,218.55,218.71,218.55,218.64,3340.0,218.55,218.71,218.55,218.64,3340.0
2025-05-05 15:40:00,218.68,218.72,218.34,218.39,5024.0,218.68,218.72,218.34,218.39,5024.0
2025-05-05 15:45:00,218.38,218.45,218.03,218.35,10588.0,218.38,218.45,218.03,218.35,10588.0
2025-05-05 15:50:00,218.36,218.5,217.78,217.84,28673.0,218.36,218.5,217.78,217.84,28673.0
2025-05-05 15:55:00,217.81,217.93,217.42,217.52,31432.0,217.81,217.93,217.42,217.52,31432.0
2025-05-06 09:30:00,213.5,214.61,213.34,214.38,25105.0,213.5,214.61,213.34,214.38,25105.0
2025-05-06 09:35:00,214.39,214.7,214.19,214.7,6309.0,214.39,214.7,214.19,214.7,6309.0
2025-05-06 09:40:00,214.68,214.68,214.14,214.19,3688.0,214.68,214.68,214.14,214.19,3688.0
2025-05-06 09:45:00,214.14,214.57,213.67,213.73,8095.0,214.14,214.57,213.67,213.73,8095.0
2025-05-06 09:50:00,213.66,213.66,212.84,212.85,12430.0,213.66,213.66,212.84,212.85,12430.0
2025-05-06 09:55:00,212.85,213.55,212.85,213.34,3238.0,212.85,213.55,212.85,213.34,3238.0
2025-05-06 10:00:00,213.46,214.03,213.26,213.9,23765.0,213.46,214.03,213.26,213.9,23765.0
2025-05-06 10:05:00,213.93,214.34,213.9,214.28,11256.0,213.93,214.34,213.9,214.28,11256.0
2025-05-06 10:10:00,214.32,214.72,214.32,214.41,11312.0,214.32,214.72,214.32,214.41,11312.0
2025-05-06 10:15:00,214.39,215.02,214.33,215.02,4498.0,214.39,215.02,214.33,215.02,4498.0
2025-05-06 10:20:00,215.12,215.42,215.12,215.28,3781.0,215.12,215.42,215.12,215.28,3781.0
2025-05-06 10:25:00,215.3,215.44,215.01,215.11,2366.0,215.3,215.44,215.01,215.11,2366.0
2025-05-06 10:30:00,215.24,215.33,214.93,215.33,4091.0,215.24,215.33,214.93,215.33,4091.0
2025-05-06 10:35:00,215.33,215.42,215.12,215.37,2514.0,215.33,215.42,215.12,215.37,2514.0
2025-05-06 10:40:00,215.57,215.57,215.42,215.51,2340.0,215.57,215.57,215.42,215.51,2340.0
2025-05-06 10:45:00,215.64,215.91,215.6,215.79,3430.0,215.64,215.91,215.6,215.79,3430.0
2025-05-06 10:50:00,215.41,215.47,215.41,215.46,800.0,215.41,215.47,215.41,215.46,800.0
2025-05-06 10:55:00,215.37,215.6,215.31,215.36,7500.0,215.37,215.6,215.31,215.36,7500.0
2025-05-06 11:00:00,215.37,215.63,215.31,215.5,7441.0,215.37,215.63,215.31,215.5,7441.0
2025-05-06 11:05:00,215.43,215.52,214.97,214.97,9913.0,215.43,215.52,214.97,214.97,9913.0
2025-05-06 11:10:00,215.02,215.31,215.02,215.2,8549.0,215.02,215.31,215.02,215.2,8549.0
2025-05-06 11:15:00,215.22,215.31,215.02,215.31,4793.0,215.22,215.31,215.02,215.31,4793.0
2025-05-06 11:20:00,215.39,215.8,215.32,215.76,5481.0,215.39,215.8,215.32,215.76,5481.0
2025-05-06 11:25:00,215.75,215.86,215.66,215.86,2822.0,215.75,215.86,215.66,215.86,2822.0
2025-05-06 11:30:00,215.86,215.91,215.54,215.91,3977.0,215.86,215.91,215.54,215.91,3977.0
2025-05-06 11:35:00,216.08,216.13,216.01,216.13,3501.0,216.08,216.13,216.01,216.13,3501.0
2025-05-06 11:40:00,216.13,216.17,215.66,215.66,5875.0,216.13,216.17,215.66,215.66,5875.0
2025-05-06 11:45:00,215.75,215.9,215.71,215.9,1199.0,215.75,215.9,215.71,215.9,1199.0
2025-05-06 11:50:00,215.79,215.79,215.5,215.62,2190.0,215.79,215.79,215.5,215.62,2190.0
2025-05-06 11:55:00,215.65,215.75,215.65,215.71,978.0,215.65,215.75,215.65,215.71,978.0
2025-05-06 12:00:00,215.75,215.97,215.75,215.97,2558.0,215.75,215.97,215.75,215.97,2558.0
2025-05-06 12:05:00,215.97,215.98,215.65,215.65,1000.0,215.97,215.98,215.65,215.65,1000.0
2025-05-06 12:10:00,215.65,217.29,215.58,217.14,13202.0,215.65,217.29,215.58,217.14,13202.0
2025-05-06 12:15:00,217.19,217.19,216.64,216.79,3033.0,217.19,217.19,216.64,216.79,3033.0
2025-05-06 12:20:00,216.8,216.8,215.69,215.77,3956.0,216.8,216.8,215.69,215.77,3956.0
2025-05-06 12:25:00,215.97,216.14,215.82,215.96,1826.0,215.97,216.14,215.82,215.96,1826.0
2025-05-06 12:30:00,215.91,216.21,215.91,216.08,2972.0,215.91,216.21,215.91,216.08,2972.0
2025-05-06 12:35:00,216.13,216.43,216.13,216.28,7412.0,216.13,216.43,216.13,216.28,7412.0
2025-05-06 12:40:00,216.3,216.32,216.0,216.14,1810.0,216.3,216.32,216.0,216.14,1810.0
2025-05-06 12:45:00,215.74,215.74,215.5,215.62,26240.0,215.74,215.74,215.5,215.62,26240.0
2025-05-06 12:50:00,215.52,215.52,215.21,215.27,3443.0,215.52,215.52,215.21,215.27,3443.0
2025-05-06 12:55:00,215.37,215.37,214.96,214.98,3547.0,215.37,215.37,214.96,214.98,3547.0
2025-05-06 13:00:00,215.0,215.52,214.99,215.29,17202.0,215.0,215.52,214.99,215.29,17202.0
2025-05-06 13:05:00,215.29,215.66,215.29,215.63,2564.0,215.29,215.66,215.29,215.63,2564.0
2025-05-06 13:10:00,215.4,215.52,215.3,215.45,2461.0,215.4,215.52,215.3,215.45,2461.0
2025-05-06 13:15:00,215.43,215.48,215.36,215.43,1000.0,215.43,215.48,215.36,215.43,1000.0
2025-05-06 13:20:00,215.14,215.17,214.95,215.0,800.0,215.14,215.17,214.95,215.0,800.0
2025-05-06 13:25:00,214.89,215.19,214.8,215.19,900.0,214.89,215.19,214.8,215.19,900.0
2025-05-06 13:30:00,215.22,215.49,215.22,215.49,2000.0,215.22,215.49,215.22,215.49,2000.0
2025-05-06 13:35:00,215.57,215.57,215.26,215.26,300.0,215.57,215.57,215.26,215.26,300.0
2025-05-06 13:40:00,215.21,215.21,215.01,215.01,2600.0,215.21,215.21,215.01,215.01,2600.0
2025-05-06 13:45:00,215.03,215.06,214.97,215.06,2400.0,215.03,215.06,214.97,215.06,2400.0
2025-05-06 13:50:00,215.09,215.3,215.09,215.16,1797.0,215.09,215.3,215.09,215.16,1797.0
2025-05-06 13:55:00,215.1,215.1,214.9,215.01,2255.0,215.1,215.1,214.9,215.01,2255.0
2025-05-06 14:00:00,215.14,215.59,215.14,215.39,5526.0,215.14,215.59,215.14,215.39,5526.0
2025-05-06 14:05:00,215.14,215.44,215.14,215.35,2225.0,215.14,215.44,215.14,215.35,2225.0
2025-05-06 14:10:00,215.43,215.43,215.17,215.21,700.0,215.43,215.43,215.17,215.21,700.0
2025-05-06 14:15:00,215.38,215.83,215.38,215.83,2978.0,215.38,215.83,215.38,215.83,2978.0
2025-05-06 14:20:00,215.87,216.1,215.74,216.1,2570.0,215.87,216.1,215.74,216.1,2570.0
2025-05-06 14:25:00,216.12,216.24,216.09,216.11,7315.0,216.12,216.24,216.09,216.11,7315.0
2025-05-06 14:30:00,216.14,216.26,216.13,216.17,1699.0,216.14,216.26,216.13,216.17,1699.0
2025-05-06 14:35:00,216.2,216.2,215.99,216.2,9479.0,216.2,216.2,215.99,216.2,9479.0
2025-05-06 14:40:00,216.25,216.38,216.13,216.13,11873.0,216.25,216.38,216.13,216.13,11873.0
2025-05-06 14:45:00,216.12,216.27,216.12,216.27,1211.0,216.12,216.27,216.12,216.27,1211.0
2025-05-06 14:50:00,216.24,216.56,216.11,216.53,3858.0,216.24,216.56,216.11,216.53,3858.0
2025-05-06 14:55:00,216.53,216.66,216.52,216.63,3467.0,216.53,216.66,216.52,216.63,3467.0
2025-05-06 15:00:00,216.63,216.66,216.46,216.63,5633.0,216.63,216.66,216.46,216.63,5633.0
2025-05-06 15:05:00,216.61,216.61,216.23,216.36,7742.0,216.61,216.61,216.23,216.36,7742.0
2025-05-06 15:10:00,216.35,216.65,216.3,216.56,6713.0,216.35,216.65,216.3,216.56,6713.0
2025-05-06 15:15:00,216.59,216.61,216.47,216.48,2802.0,216.59,216.61,216.47,216.48,2802.0
2025-05-06 15:20:00,216.38,216.46,216.21,216.45,12858.0,216.38,216.46,216.21,216.45,12858.0
2025-05-06 15:25:00,216.48,216.7,216.38,216.62,15271.0,216.48,216.7,216.38,216.62,15271.0
2025-05-06 15:30:00,216.59,217.05,216.59,216.93,52918.0,216.59,217.05,216.59,216.93,52918.0
2025-05-06 15:35:00,216.94,217.01,216.82,216.83,7040.0,216.94,217.01,216.82,216.83,7040.0
2025-05-06 15:40:00,216.94,217.28,216.86,217.24,9374.0,216.94,217.28,216.86,217.24,9374.0
2025-05-06 15:45:00,217.28,217.36,217.08,217.13,11311.0,217.28,217.36,217.08,217.13,11311.0
2025-05-06 15:50:00,217.23,217.24,216.35,216.45,42576.0,217.23,217.24,216.35,216.45,42576.0
2025-05-06 15:55:00,216.49,216.49,215.51,215.52,37838.0,216.49,216.49,215.51,215.52,37838.0
2025-05-07 09:30:00,215.66,216.27,215.22,215.58,40676.0,215.66,216.27,215.22,215.58,40676.0
2025-05-07 09:35:00,215.67,215.74,215.03,215.38,16914.0,215.67,215.74,215.03,215.38,16914.0
2025-05-07 09:40:00,215.46,216.01,215.29,215.94,8113.0,215.46,216.01,215.29,215.94,8113.0
2025-05-07 09:45:00,215.99,216.19,215.15,215.35,11507.0,215.99,216.19,215.15,215.35,11507.0
2025-05-07 09:50:00,215.4,215.71,215.18,215.57,13718.0,215.4,215.71,215.18,215.57,13718.0
2025-05-07 09:55:00,215.53,216.3,215.51,216.15,9784.0,215.53,216.3,215.51,216.15,9784.0
2025-05-07 10:00:00,216.1,216.26,215.82,215.89,3574.0,216.1,216.26,215.82,215.89,3574.0
2025-05-07 10:05:00,215.95,216.2,215.62,216.18,5627.0,215.95,216.2,215.62,216.18,5627.0
2025-05-07 10:10:00,216.14,216.24,215.94,216.08,4130.0,216.14,216.24,215.94,216.08,4130.0
2025-05-07 10:15:00,216.04,216.12,215.79,215.83,7583.0,216.04,216.12,215.79,215.83,7583.0
2025-05-07 10:20:00,215.76,216.09,215.57,216.03,6834.0,215.76,216.09,215.57,216.03,6834.0
2025-05-07 10:25:00,216.0,216.24,215.85,216.17,4721.0,216.0,216.24,215.85,216.17,4721.0
2025-05-07 10:30:00,216.13,216.37,216.08,216.3,4595.0,216.13,216.37,216.08,216.3,4595.0
2025-05-07 10:35:00,216.4,216.4,216.16,216.31,2093.0,216.4,216.4,216.16,216.31,2093.0
2025-05-07 10:40:00,216.08,216.27,216.08,216.26,687.0,216.08,216.27,216.08,216.26,687.0
2025-05-07 10:45:00,216.25,216.36,216.0,216.0,3015.0,216.25,216.36,216.0,216.0,3015.0
2025-05-07 10:50:00,215.99,216.12,215.55,215.57,3327.0,215.99,216.12,215.55,215.57,3327.0
2025-05-07 10:55:00,215.64,215.9,215.45,215.9,2690.0,215.64,215.9,215.45,215.9,2690.0
2025-05-07 11:00:00,215.82,215.9,215.47,215.86,20818.0,215.82,215.9,215.47,215.86,20818.0
2025-05-07 11:05:00,215.85,215.86,215.35,215.68,4380.0,215.85,215.86,215.35,215.68,4380.0
2025-05-07 11:10:00,215.75,215.86,215.55,215.64,2601.0,215.75,215.86,215.55,215.64,2601.0
2025-05-07 11:15:00,215.65,215.99,215.65,215.95,2706.0,215.65,215.99,215.65,215.95,2706.0
2025-05-07 11:20:00,215.89,216.18,215.74,216.18,7282.0,215.89,216.18,215.74,216.18,7282.0
2025-05-07 11:25:00,216.19,216.19,215.71,215.92,7187.0,216.19,216.19,215.71,215.92,7187.0
2025-05-07 11:30:00,215.85,216.07,215.85,215.98,4133.0,215.85,216.07,215.85,215.98,4133.0
2025-05-07 11:35:00,215.97,216.13,215.65,216.13,3651.0,215.97,216.13,215.65,216.13,3651.0
2025-05-07 11:40:00,216.17,216.57,216.17,216.57,6000.0,216.17,216.57,216.17,216.57,6000.0
2025-05-07 11:45:00,216.58,216.59,216.19,216.27,3891.0,216.58,216.59,216.19,216.27,3891.0
2025-05-07 11:50:00,216.27,216.75,216.27,216.66,7388.0,216.27,216.75,216.27,216.66,7388.0
2025-05-07 11:55:00,216.68,216.99,216.68,216.9,10984.0,216.68,216.99,216.68,216.9,10984.0
2025-05-07 12:00:00,216.81,216.9,216.72,216.85,5919.0,216.81,216.9,216.72,216.85,5919.0
2025-05-07 12:05:00,216.91,216.91,216.56,216.73,3859.0,216.91,216.91,216.56,216.73,3859.0
2025-05-07 12:10:00,216.74,216.9,216.69,216.9,4286.0,216.74,216.9,216.69,216.9,4286.0
2025-05-07 12:15:00,216.83,216.93,216.67,216.84,11914.0,216.83,216.93,216.67,216.84,11914.0
2025-05-07 12:20:00,216.88,216.88,216.39,216.44,9883.0,216.88,216.88,216.39,216.44,9883.0
2025-05-07 12:25:00,216.5,216.63,216.4,216.4,8693.0,216.5,216.63,216.4,216.4,8693.0
2025-05-07 12:30:00,216.41,216.52,216.2,216.52,6268.0,216.41,216.52,216.2,216.52,6268.0
2025-05-07 12:35:00,216.51,216.68,216.5,216.66,2541.0,216.51,216.68,216.5,216.66,2541.0
2025-05-07 12:40:00,216.66,217.07,216.64,217.05,2615.0,216.66,217.07,216.64,217.05,2615.0
2025-05-07 12:45:00,217.06,217.23,216.93,217.18,15493.0,217.06,217.23,216.93,217.18,15493.0
2025-05-07 12:50:00,217.33,217.55,217.27,217.49,4676.0,217.33,217.55,217.27,217.49,4676.0
2025-05-07 12:55:00,217.53,217.69,217.39,217.39,9334.0,217.53,217.69,217.39,217.39,9334.0
2025-05-07 13:00:00,217.33,217.54,217.29,217.41,8309.0,217.33,217.54,217.29,217.41,8309.0
2025-05-07 13:05:00,217.48,217.55,217.39,217.55,4610.0,217.48,217.55,217.39,217.55,4610.0
2025-05-07 13:10:00,217.59,217.7,217.5,217.64,3894.0,217.59,217.7,217.5,217.64,3894.0
2025-05-07 13:15:00,217.63,217.63,217.29,217.29,4351.0,217.63,217.63,217.29,217.29,4351.0
2025-05-07 13:20:00,217.28,217.36,217.06,217.35,8153.0,217.28,217.36,217.06,217.35,8153.0
2025-05-07 13:25:00,217.36,217.36,217.06,217.07,3871.0,217.36,217.36,217.06,217.07,3871.0
2025-05-07 13:30:00,217.12,217.16,216.91,216.91,3047.0,217.12,217.16,216.91,216.91,3047.0
2025-05-07 13:35:00,216.91,216.91,216.6,216.74,3997.0,216.91,216.91,216.6,216.74,3997.0
2025-05-07 13:40:00,216.7,216.8,216.6,216.61,4122.0,216.7,216.8,216.6,216.61,4122.0
2025-05-07 13:45:00,216.65,216.78,216.63,216.76,3322.0,216.65,216.78,216.63,216.76,3322.0
2025-05-07 13:50:00,216.71,216.78,215.79,216.06,14641.0,216.71,216.78,215.79,216.06,14641.0
2025-05-07 13:55:00,215.95,216.0,215.77,215.93,22075.0,215.95,216.0,215.77,215.93,22075.0
2025-05-07 14:00:00,215.78,216.54,215.77,216.24,30117.0,215.78,216.54,215.77,216.24,30117.0
2025-05-07 14:05:00,216.15,216.15,214.38,214.5,11839.0,216.15,216.15,214.38,214.5,11839.0
2025-05-07 14:10:00,214.54,215.08,214.48,214.63,10194.0,214.54,215.08,214.48,214.63,10194.0
2025-05-07 14:15:00,214.49,214.88,214.19,214.84,6459.0,214.49,214.88,214.19,214.84,6459.0
2025-05-07 14:20:00,215.07,215.46,215.0,215.26,5565.0,215.07,215.46,215.0,215.26,5565.0
2025-05-07 14:25:00,215.26,215.72,215.18,215.54,6791.0,215.26,215.72,215.18,215.54,6791.0
2025-05-07 14:30:00,215.57,216.22,215.3,216.04,9029.0,215.57,216.22,215.3,216.04,9029.0
2025-05-07 14:35:00,216.08,216.39,215.68,216.29,11062.0,216.08,216.39,215.68,216.29,11062.0
2025-05-07 14:40:00,216.18,216.47,216.11,216.12,8368.0,216.18,216.47,216.11,216.12,8368.0
2025-05-07 14:45:00,216.21,216.39,215.2,215.53,17643.0,216.21,216.39,215.2,215.53,17643.0
2025-05-07 14:50:00,215.64,215.78,215.23,215.6,11661.0,215.64,215.78,215.23,215.6,11661.0
2025-05-07 14:55:00,215.66,217.13,215.66,216.86,9686.0,215.66,217.13,215.66,216.86,9686.0
2025-05-07 15:00:00,216.85,216.85,216.24,216.54,10223.0,216.85,216.85,216.24,216.54,10223.0
2025-05-07 15:05:00,216.42,216.81,216.31,216.65,15101.0,216.42,216.81,216.31,216.65,15101.0
2025-05-07 15:10:00,216.72,216.72,216.09,216.49,11868.0,216.72,216.72,216.09,216.49,11868.0
2025-05-07 15:15:00,216.6,216.64,216.08,216.63,13883.0,216.6,216.64,216.08,216.63,13883.0
2025-05-07 15:20:00,216.64,216.64,216.15,216.19,10432.0,216.64,216.64,216.15,216.19,10432.0
2025-05-07 15:25:00,216.11,216.11,215.3,215.45,12127.0,216.11,216.11,215.3,215.45,12127.0
2025-05-07 15:30:00,215.4,215.85,215.4,215.53,7399.0,215.4,215.85,215.4,215.53,7399.0
2025-05-07 15:35:00,215.58,216.51,215.5,216.42,9871.0,215.58,216.51,215.5,216.42,9871.0
2025-05-07 15:40:00,216.42,220.7,216.24,220.06,247525.0,216.42,220.7,216.24,220.06,247525.0
2025-05-07 15:45:00,220.14,220.92,218.64,218.85,128848.0,220.14,220.92,218.64,218.85,128848.0
2025-05-07 15:50:00,218.73,218.96,217.42,218.67,63942.0,218.73,218.96,217.42,218.67,63942.0
2025-05-07 15:55:00,218.72,220.34,218.54,220.03,119315.0,218.72,220.34,218.54,220.03,119315.0
2025-05-08 09:30:00,222.98,223.01,221.71,221.71,14883.0,222.98,223.01,221.71,221.71,14883.0
2025-05-08 09:35:00,221.77,222.07,221.49,221.54,9921.0,221.77,222.07,221.49,221.54,9921.0
2025-05-08 09:40:00,221.48,222.19,221.48,222.02,12801.0,221.48,222.19,221.48,222.02,12801.0
2025-05-08 09:45:00,221.98,222.18,221.03,221.22,5558.0,221.98,222.18,221.03,221.22,5558.0
2025-05-08 09:50:00,221.26,221.57,221.06,221.35,17529.0,221.26,221.57,221.06,221.35,17529.0
2025-05-08 09:55:00,221.31,222.05,221.31,221.91,6859.0,221.31,222.05,221.31,221.91,6859.0
2025-05-08 10:00:00,221.74,222.39,221.72,222.3,4440.0,221.74,222.39,221.72,222.3,4440.0
2025-05-08 10:05:00,222.15,222.15,221.48,221.64,1411.0,222.15,222.15,221.48,221.64,1411.0
2025-05-08 10:10:00,221.65,221.76,221.33,221.49,929.0,221.65,221.76,221.33,221.49,929.0
2025-05-08 10:15:00,221.41,221.71,221.33,221.47,4734.0,221.41,221.71,221.33,221.47,4734.0
2025-05-08 10:20:00,221.35,221.93,221.35,221.48,3361.0,221.35,221.93,221.35,221.48,3361.0
2025-05-08 10:25:00,221.8,221.93,221.63,221.8,2907.0,221.8,221.93,221.63,221.8,2907.0
2025-05-08 10:30:00,221.86,222.16,221.81,221.87,13051.0,221.86,222.16,221.81,221.87,13051.0
2025-05-08 10:35:00,221.98,221.98,221.39,221.55,5487.0,221.98,221.98,221.39,221.55,5487.0
2025-05-08 10:40:00,221.23,221.36,221.08,221.3,1570.0,221.23,221.36,221.08,221.3,1570.0
2025-05-08 10:45:00,221.21,221.23,220.98,220.98,859.0,221.21,221.23,220.98,220.98,859.0
2025-05-08 10:50:00,221.09,221.64,220.5,220.65,5520.0,221.09,221.64,220.5,220.65,5520.0
2025-05-08 10:55:00,220.49,220.67,220.14,220.57,6937.0,220.49,220.67,220.14,220.57,6937.0
2025-05-08 11:00:00,220.47,220.9,220.38,220.38,11822.0,220.47,220.9,220.38,220.38,11822.0
2025-05-08 11:05:00,220.41,221.22,220.41,221.21,1848.0,220.41,221.22,220.41,221.21,1848.0
2025-05-08 11:10:00,221.19,221.46,221.16,221.46,4192.0,221.19,221.46,221.16,221.46,4192.0
2025-05-08 11:15:00,221.37,221.37,221.18,221.36,5750.0,221.37,221.37,221.18,221.36,5750.0
2025-05-08 11:20:00,221.36,221.98,221.36,221.96,9569.0,221.36,221.98,221.36,221.96,9569.0
2025-05-08 11:25:00,222.0,222.82,222.0,222.22,24281.0,222.0,222.82,222.0,222.22,24281.0
2025-05-08 11:30:00,222.11,222.77,221.88,222.6,12693.0,222.11,222.77,221.88,222.6,12693.0
2025-05-08 11:35:00,222.85,222.93,222.62,222.93,1918.0,222.85,222.93,222.62,222.93,1918.0
2025-05-08 11:40:00,223.03,224.27,223.03,224.16,16982.0,223.03,224.27,223.03,224.16,16982.0
2025-05-08 11:45:00,224.16,224.42,223.87,224.14,22285.0,224.16,224.42,223.87,224.14,22285.0
2025-05-08 11:50:00,224.16,224.18,223.43,223.78,19600.0,224.16,224.18,223.43,223.78,19600.0
2025-05-08 11:55:00,223.75,223.75,223.3,223.48,3452.0,223.75,223.75,223.3,223.48,3452.0
2025-05-08 12:00:00,223.47,223.82,223.47,223.76,4810.0,223.47,223.82,223.47,223.76,4810.0
2025-05-08 12:05:00,223.78,223.89,223.72,223.89,10965.0,223.78,223.89,223.72,223.89,10965.0
2025-05-08 12:10:00,223.92,224.05,223.65,223.97,11865.0,223.92,224.05,223.65,223.97,11865.0
2025-05-08 12:15:00,224.08,224.44,224.05,224.24,5354.0,224.08,224.44,224.05,224.24,5354.0
2025-05-08 12:20:00,224.32,224.32,223.94,224.06,6691.0,224.32,224.32,223.94,224.06,6691.0
2025-05-08 12:25:00,224.08,224.08,223.82,223.82,2011.0,224.08,224.08,223.82,223.82,2011.0
2025-05-08 12:30:00,223.97,224.03,223.87,224.02,1645.0,223.97,224.03,223.87,224.02,1645.0
2025-05-08 12:35:00,223.99,224.24,223.9,224.23,4217.0,223.99,224.24,223.9,224.23,4217.0
2025-05-08 12:40:00,224.13,224.47,224.12,224.42,3544.0,224.13,224.47,224.12,224.42,3544.0
2025-05-08 12:45:00,224.31,224.74,224.31,224.74,5754.0,224.31,224.74,224.31,224.74,5754.0
2025-05-08 12:50:00,224.68,224.79,224.68,224.74,2275.0,224.68,224.79,224.68,224.74,2275.0
2025-05-08 12:55:00,224.66,224.82,224.65,224.72,3343.0,224.66,224.82,224.65,224.72,3343.0
2025-05-08 13:00:00,224.75,224.77,224.51,224.63,6204.0,224.75,224.77,224.51,224.63,6204.0
2025-05-08 13:05:00,224.58,224.76,224.45,224.67,3720.0,224.58,224.76,224.45,224.67,3720.0
2025-05-08 13:10:00,224.41,224.55,224.35,224.35,5846.0,224.41,224.55,224.35,224.35,5846.0
2025-05-08 13:15:00,224.38,224.39,224.22,224.26,6101.0,224.38,224.39,224.22,224.26,6101.0
2025-05-08 13:20:00,224.26,224.42,224.08,224.42,3902.0,224.26,224.42,224.08,224.42,3902.0
2025-05-08 13:25:00,224.32,224.32,224.16,224.16,500.0,224.32,224.32,224.16,224.16,500.0
2025-05-08 13:30:00,224.18,224.34,223.93,223.93,1403.0,224.18,224.34,223.93,223.93,1403.0
2025-05-08 13:35:00,223.75,223.93,223.68,223.81,2074.0,223.75,223.93,223.68,223.81,2074.0
2025-05-08 13:40:00,223.71,223.93,223.7,223.85,1393.0,223.71,223.93,223.7,223.85,1393.0
2025-05-08 13:45:00,223.82,223.84,223.55,223.84,2283.0,223.82,223.84,223.55,223.84,2283.0
2025-05-08 13:50:00,223.72,223.97,223.72,223.94,1900.0,223.72,223.97,223.72,223.94,1900.0
2025-05-08 13:55:00,223.95,223.95,223.39,223.4,5581.0,223.95,223.95,223.39,223.4,5581.0
2025-05-08 14:00:00,223.31,223.49,223.14,223.24,3023.0,223.31,223.49,223.14,223.24,3023.0
2025-05-08 14:05:00,223.27,223.46,223.19,223.31,5002.0,223.27,223.46,223.19,223.31,5002.0
2025-05-08 14:10:00,223.39,223.44,223.15,223.37,7141.0,223.39,223.44,223.15,223.37,7141.0
2025-05-08 14:15:00,223.39,223.67,223.39,223.67,3140.0,223.39,223.67,223.39,223.67,3140.0
2025-05-08 14:20:00,223.69,223.8,223.57,223.69,3200.0,223.69,223.8,223.57,223.69,3200.0
2025-05-08 14:25:00,223.64,223.82,223.59,223.59,1000.0,223.64,223.82,223.59,223.59,1000.0
2025-05-08 14:30:00,223.6,224.1,223.6,224.1,2917.0,223.6,224.1,223.6,224.1,2917.0
2025-05-08 14:35:00,224.13,224.16,224.1,224.1,1000.0,224.13,224.16,224.1,224.1,1000.0
2025-05-08 14:40:00,224.02,224.23,224.02,224.23,2775.0,224.02,224.23,224.02,224.23,2775.0
2025-05-08 14:45:00,224.16,224.16,223.81,223.86,1972.0,224.16,224.16,223.81,223.86,1972.0
2025-05-08 14:50:00,223.83,223.9,223.69,223.9,2398.0,223.83,223.9,223.69,223.9,2398.0
2025-05-08 14:55:00,223.72,223.81,223.62,223.7,1987.0,223.72,223.81,223.62,223.7,1987.0
2025-05-08 15:00:00,223.57,223.96,223.5,223.96,3006.0,223.57,223.96,223.5,223.96,3006.0
2025-05-08 15:05:00,223.96,223.96,223.72,223.75,4184.0,223.96,223.96,223.72,223.75,4184.0
2025-05-08 15:10:00,223.73,223.92,223.7,223.73,2300.0,223.73,223.92,223.7,223.73,2300.0
2025-05-08 15:15:00,223.69,223.87,223.52,223.68,4979.0,223.69,223.87,223.52,223.68,4979.0
2025-05-08 15:20:00,223.84,224.22,223.84,224.09,18518.0,223.84,224.22,223.84,224.09,18518.0
2025-05-08 15:25:00,224.11,224.45,224.09,224.32,8831.0,224.11,224.45,224.09,224.32,8831.0
2025-05-08 15:30:00,224.31,224.42,224.1,224.12,3616.0,224.31,224.42,224.1,224.12,3616.0
2025-05-08 15:35:00,224.14,224.14,223.68,223.71,9112.0,224.14,224.14,223.68,223.71,9112.0
2025-05-08 15:40:00,223.71,223.71,223.38,223.41,21256.0,223.71,223.71,223.38,223.41,21256.0
2025-05-08 15:45:00,223.41,223.41,223.05,223.12,15972.0,223.41,223.41,223.05,223.12,15972.0
2025-05-08 15:50:00,223.1,223.16,222.31,222.6,34336.0,223.1,223.16,222.31,222.6,34336.0
2025-05-08 15:55:00,222.61,222.65,221.9,222.03,57539.0,222.61,222.65,221.9,222.03,57539.0
2025-05-09 09:30:00,224.63,225.27,224.5,225.02,13607.0,224.63,225.27,224.5,225.02,13607.0
2025-05-09 09:35:00,225.07,225.35,224.94,225.07,8156.0,225.07,225.35,224.94,225.07,8156.0
2025-05-09 09:40:00,224.89,225.09,224.39,224.45,13945.0,224.89,225.09,224.39,224.45,13945.0
2025-05-09 09:45:00,224.4,224.95,224.36,224.69,8504.0,224.4,224.95,224.36,224.69,8504.0
2025-05-09 09:50:00,224.76,224.78,224.16,224.44,8756.0,224.76,224.78,224.16,224.44,8756.0
2025-05-09 09:55:00,224.48,224.64,224.35,224.45,4753.0,224.48,224.64,224.35,224.45,4753.0
2025-05-09 10:00:00,224.42,224.8,224.27,224.47,7064.0,224.42,224.8,224.27,224.47,7064.0
2025-05-09 10:05:00,224.49,224.78,224.24,224.64,7288.0,224.49,224.78,224.24,224.64,7288.0
2025-05-09 10:10:00,224.66,224.82,224.45,224.45,5917.0,224.66,224.82,224.45,224.45,5917.0
2025-05-09 10:15:00,224.47,224.61,223.91,223.91,4918.0,224.47,224.61,223.91,223.91,4918.0
2025-05-09 10:20:00,223.86,223.88,223.36,223.46,7736.0,223.86,223.88,223.36,223.46,7736.0
2025-05-09 10:25:00,223.58,223.58,222.66,222.82,5903.0,223.58,223.58,222.66,222.82,5903.0
2025-05-09 10:30:00,222.88,223.16,222.85,223.0,4031.0,222.88,223.16,222.85,223.0,4031.0
2025-05-09 10:35:00,222.82,222.84,222.05,222.23,12500.0,222.82,222.84,222.05,222.23,12500.0
2025-05-09 10:40:00,222.38,222.62,222.29,222.61,3800.0,222.38,222.62,222.29,222.61,3800.0
2025-05-09 10:45:00,222.76,222.88,222.7,222.75,2203.0,222.76,222.88,222.7,222.75,2203.0
2025-05-09 10:50:00,223.05,223.26,222.82,222.85,5615.0,223.05,223.26,222.82,222.85,5615.0
2025-05-09 10:55:00,222.95,223.34,222.95,223.24,900.0,222.95,223.34,222.95,223.24,900.0
2025-05-09 11:00:00,223.09,223.4,223.09,223.4,1070.0,223.09,223.4,223.09,223.4,1070.0
2025-05-09 11:05:00,223.53,223.82,223.53,223.74,2816.0,223.53,223.82,223.53,223.74,2816.0
2025-05-09 11:10:00,223.73,223.73,223.34,223.52,1444.0,223.73,223.73,223.34,223.52,1444.0
2025-05-09 11:15:00,223.58,223.72,223.44,223.65,1127.0,223.58,223.72,223.44,223.65,1127.0
2025-05-09 11:20:00,223.47,223.47,223.21,223.21,322.0,223.47,223.47,223.21,223.21,322.0
2025-05-09 11:25:00,223.17,223.17,223.0,223.1,3678.0,223.17,223.17,223.0,223.1,3678.0
2025-05-09 11:30:00,223.02,223.02,222.58,222.93,8700.0,223.02,223.02,222.58,222.93,8700.0
2025-05-09 11:35:00,223.02,223.1,222.77,222.85,5101.0,223.02,223.1,222.77,222.85,5101.0
2025-05-09 11:40:00,222.81,222.9,222.71,222.9,2202.0,222.81,222.9,222.71,222.9,2202.0
2025-05-09 11:45:00,222.72,223.01,222.72,222.81,6136.0,222.72,223.01,222.72,222.81,6136.0
2025-05-09 11:50:00,222.82,223.19,222.73,223.1,9159.0,222.82,223.19,222.73,223.1,9159.0
2025-05-09 11:55:00,223.1,223.21,223.1,223.19,1403.0,223.1,223.21,223.1,223.19,1403.0
2025-05-09 12:00:00,223.22,223.22,222.52,222.52,400.0,223.22,223.22,222.52,222.52,400.0
2025-05-09 12:05:00,222.45,222.63,222.32,222.32,1900.0,222.45,222.63,222.32,222.32,1900.0
2025-05-09 12:10:00,222.36,222.36,222.02,222.33,3249.0,222.36,222.36,222.02,222.33,3249.0
2025-05-09 12:15:00,222.39,222.55,222.15,222.42,8349.0,222.39,222.55,222.15,222.42,8349.0
2025-05-09 12:20:00,222.4,222.73,222.4,222.68,1176.0,222.4,222.73,222.4,222.68,1176.0
2025-05-09 12:25:00,222.75,222.75,222.49,222.55,1600.0,222.75,222.75,222.49,222.55,1600.0
2025-05-09 12:30:00,222.46,222.62,222.46,222.53,2009.0,222.46,222.62,222.46,222.53,2009.0
2025-05-09 12:35:00,222.65,223.06,222.65,222.8,2371.0,222.65,223.06,222.65,222.8,2371.0
2025-05-09 12:40:00,222.81,222.89,222.72,222.72,3224.0,222.81,222.89,222.72,222.72,3224.0
2025-05-09 12:45:00,222.72,222.72,222.36,222.42,2780.0,222.72,222.72,222.36,222.42,2780.0
2025-05-09 12:50:00,222.46,222.59,222.42,222.59,911.0,222.46,222.59,222.42,222.59,911.0
2025-05-09 12:55:00,222.69,222.69,222.51,222.51,905.0,222.69,222.69,222.51,222.51,905.0
2025-05-09 13:00:00,222.63,222.76,222.63,222.66,2000.0,222.63,222.76,222.63,222.66,2000.0
2025-05-09 13:05:00,222.62,222.77,222.54,222.77,2171.0,222.62,222.77,222.54,222.77,2171.0
2025-05-09 13:10:00,222.78,222.95,222.73,222.73,1610.0,222.78,222.95,222.73,222.73,1610.0
2025-05-09 13:15:00,222.59,223.0,222.59,222.95,1825.0,222.59,223.0,222.59,222.95,1825.0
2025-05-09 13:20:00,222.77,222.93,222.2,222.71,8530.0,222.77,222.93,222.2,222.71,8530.0
2025-05-09 13:25:00,222.98,223.1,222.89,222.89,946.0,222.98,223.1,222.89,222.89,946.0
2025-05-09 13:30:00,222.94,222.98,222.85,222.96,1364.0,222.94,222.98,222.85,222.96,1364.0
2025-05-09 13:35:00,222.99,223.16,222.99,223.11,1228.0,222.99,223.16,222.99,223.11,1228.0
2025-05-09 13:40:00,223.16,223.32,223.16,223.29,1100.0,223.16,223.32,223.16,223.29,1100.0
2025-05-09 13:45:00,223.32,223.32,223.29,223.32,500.0,223.32,223.32,223.29,223.32,500.0
2025-05-09 13:50:00,223.25,223.29,223.01,223.24,2905.0,223.25,223.29,223.01,223.24,2905.0
2025-05-09 13:55:00,223.22,223.5,223.17,223.5,1415.0,223.22,223.5,223.17,223.5,1415.0
2025-05-09 14:00:00,223.5,223.53,223.37,223.49,736.0,223.5,223.53,223.37,223.49,736.0
2025-05-09 14:05:00,223.42,223.59,223.36,223.36,5638.0,223.42,223.59,223.36,223.36,5638.0
2025-05-09 14:10:00,223.29,223.38,223.24,223.38,1528.0,223.29,223.38,223.24,223.38,1528.0
2025-05-09 14:15:00,223.39,223.5,223.03,223.04,3397.0,223.39,223.5,223.03,223.04,3397.0
2025-05-09 14:20:00,223.04,223.22,223.03,223.17,3531.0,223.04,223.22,223.03,223.17,3531.0
2025-05-09 14:25:00,223.28,223.28,223.1,223.14,2611.0,223.28,223.28,223.1,223.14,2611.0
2025-05-09 14:30:00,223.13,223.45,223.13,223.4,3464.0,223.13,223.45,223.13,223.4,3464.0
2025-05-09 14:35:00,223.42,223.42,223.23,223.31,1226.0,223.42,223.42,223.23,223.31,1226.0
2025-05-09 14:40:00,223.36,223.4,223.34,223.34,2129.0,223.36,223.4,223.34,223.34,2129.0
2025-05-09 14:45:00,223.3,223.4,223.25,223.4,1208.0,223.3,223.4,223.25,223.4,1208.0
2025-05-09 14:50:00,223.38,223.43,223.38,223.38,900.0,223.38,223.43,223.38,223.38,900.0
2025-05-09 14:55:00,223.4,223.52,223.34,223.48,1722.0,223.4,223.52,223.34,223.48,1722.0
2025-05-09 15:00:00,223.51,223.54,223.36,223.46,2800.0,223.51,223.54,223.36,223.46,2800.0
2025-05-09 15:05:00,223.49,223.9,223.44,223.81,2343.0,223.49,223.9,223.44,223.81,2343.0
2025-05-09 15:10:00,223.87,223.9,223.66,223.66,2902.0,223.87,223.9,223.66,223.66,2902.0
2025-05-09 15:15:00,223.79,223.8,223.66,223.75,1131.0,223.79,223.8,223.66,223.75,1131.0
2025-05-09 15:20:00,223.76,223.79,223.45,223.64,2438.0,223.76,223.79,223.45,223.64,2438.0
2025-05-09 15:25:00,223.67,223.73,223.59,223.7,3264.0,223.67,223.73,223.59,223.7,3264.0
2025-05-09 15:30:00,223.62,223.69,223.3,223.62,7931.0,223.62,223.69,223.3,223.62,7931.0
2025-05-09 15:35:00,223.68,223.71,223.56,223.56,6179.0,223.68,223.71,223.56,223.56,6179.0
2025-05-09 15:40:00,223.6,223.66,223.51,223.66,8985.0,223.6,223.66,223.51,223.66,8985.0
2025-05-09 15:45:00,223.58,223.58,223.3,223.32,17240.0,223.58,223.58,223.3,223.32,17240.0
2025-05-09 15:50:00,223.59,223.71,223.38,223.64,10849.0,223.59,223.71,223.38,223.64,10849.0
2025-05-09 15:55:00,223.54,223.57,223.29,223.41,27543.0,223.54,223.57,223.29,223.41,27543.0
2025-05-12 09:30:00,236.55,238.03,236.32,236.34,84395.0,236.55,238.03,236.32,236.34,84395.0
2025-05-12 09:35:00,236.42,236.51,235.23,235.37,24702.0,236.42,236.51,235.23,235.37,24702.0
2025-05-12 09:40:00,235.57,235.7,234.55,234.79,13115.0,235.57,235.7,234.55,234.79,13115.0
2025-05-12 09:45:00,234.94,235.39,234.47,235.2,47474.0,234.94,235.39,234.47,235.2,47474.0
2025-05-12 09:50:00,235.04,236.07,234.99,236.0,14849.0,235.04,236.07,234.99,236.0,14849.0
2025-05-12 09:55:00,235.92,235.94,234.95,235.37,16498.0,235.92,235.94,234.95,235.37,16498.0
2025-05-12 10:00:00,235.44,235.8,235.22,235.79,9820.0,235.44,235.8,235.22,235.79,9820.0
2025-05-12 10:05:00,235.81,236.18,235.74,235.92,9186.0,235.81,236.18,235.74,235.92,9186.0
2025-05-12 10:10:00,235.91,236.28,235.87,236.21,29329.0,235.91,236.28,235.87,236.21,29329.0
2025-05-12 10:15:00,236.2,236.38,235.87,235.92,12082.0,236.2,236.38,235.87,235.92,12082.0
2025-05-12 10:20:00,235.97,236.01,235.47,235.56,11859.0,235.97,236.01,235.47,235.56,11859.0
2025-05-12 10:25:00,235.54,235.55,234.48,234.65,11713.0,235.54,235.55,234.48,234.65,11713.0
2025-05-12 10:30:00,234.79,234.83,234.11,234.37,10789.0,234.79,234.83,234.11,234.37,10789.0
2025-05-12 10:35:00,234.41,234.42,234.06,234.31,5960.0,234.41,234.42,234.06,234.31,5960.0
2025-05-12 10:40:00,234.49,235.38,234.49,235.38,13249.0,234.49,235.38,234.49,235.38,13249.0
2025-05-12 10:45:00,235.28,235.56,235.05,235.27,9120.0,235.28,235.56,235.05,235.27,9120.0
2025-05-12 10:50:00,235.26,235.41,235.17,235.26,13127.0,235.26,235.41,235.17,235.26,13127.0
2025-05-12 10:55:00,235.38,235.38,235.03,235.14,7286.0,235.38,235.38,235.03,235.14,7286.0
2025-05-12 11:00:00,235.15,235.53,235.01,235.53,12425.0,235.15,235.53,235.01,235.53,12425.0
2025-05-12 11:05:00,235.51,235.51,235.01,235.4,13317.0,235.51,235.51,235.01,235.4,13317.0
2025-05-12 11:10:00,235.42,235.92,235.33,235.87,11635.0,235.42,235.92,235.33,235.87,11635.0
2025-05-12 11:15:00,235.88,236.11,235.85,236.09,7074.0,235.88,236.11,235.85,236.09,7074.0
2025-05-12 11:20:00,236.04,236.15,235.7,235.75,2997.0,236.04,236.15,235.7,235.75,2997.0
2025-05-12 11:25:00,235.9,235.92,235.68,235.88,2927.0,235.9,235.92,235.68,235.88,2927.0
2025-05-12 11:30:00,235.99,236.24,235.98,236.24,2115.0,235.99,236.24,235.98,236.24,2115.0
2025-05-12 11:35:00,236.21,236.41,236.07,236.2,5925.0,236.21,236.41,236.07,236.2,5925.0
2025-05-12 11:40:00,236.16,236.43,235.94,236.29,5000.0,236.16,236.43,235.94,236.29,5000.0
2025-05-12 11:45:00,236.26,236.55,236.26,236.4,4931.0,236.26,236.55,236.26,236.4,4931.0
2025-05-12 11:50:00,236.4,236.4,236.08,236.36,6227.0,236.4,236.4,236.08,236.36,6227.0
2025-05-12 11:55:00,236.47,236.53,236.36,236.38,6004.0,236.47,236.53,236.36,236.38,6004.0
2025-05-12 12:00:00,236.42,236.8,236.35,236.8,9463.0,236.42,236.8,236.35,236.8,9463.0
2025-05-12 12:05:00,236.85,237.16,236.85,237.16,5906.0,236.85,237.16,236.85,237.16,5906.0
2025-05-12 12:10:00,237.18,237.37,237.06,237.26,4850.0,237.18,237.37,237.06,237.26,4850.0
2025-05-12 12:15:00,237.27,237.55,237.24,237.42,5515.0,237.27,237.55,237.24,237.42,5515.0
2025-05-12 12:20:00,237.45,237.45,237.27,237.38,4567.0,237.45,237.45,237.27,237.38,4567.0
2025-05-12 12:25:00,237.37,237.4,237.06,237.09,10945.0,237.37,237.4,237.06,237.09,10945.0
2025-05-12 12:30:00,237.04,237.34,237.04,237.34,3851.0,237.04,237.34,237.04,237.34,3851.0
2025-05-12 12:35:00,237.34,237.5,237.29,237.38,4907.0,237.34,237.5,237.29,237.38,4907.0
2025-05-12 12:40:00,237.32,237.53,237.32,237.42,6943.0,237.32,237.53,237.32,237.42,6943.0
2025-05-12 12:45:00,237.46,237.66,237.32,237.66,5923.0,237.46,237.66,237.32,237.66,5923.0
2025-05-12 12:50:00,237.7,237.93,237.61,237.87,5604.0,237.7,237.93,237.61,237.87,5604.0
2025-05-12 12:55:00,237.92,238.06,237.77,237.89,7341.0,237.92,238.06,237.77,237.89,7341.0
2025-05-12 13:00:00,237.89,237.94,237.79,237.91,4315.0,237.89,237.94,237.79,237.91,4315.0
2025-05-12 13:05:00,237.92,238.67,237.92,238.63,4921.0,237.92,238.67,237.92,238.63,4921.0
2025-05-12 13:10:00,238.6,238.6,238.23,238.3,5510.0,238.6,238.6,238.23,238.3,5510.0
2025-05-12 13:15:00,238.27,238.54,238.19,238.41,3722.0,238.27,238.54,238.19,238.41,3722.0
2025-05-12 13:20:00,238.29,238.29,237.83,237.92,3940.0,238.29,238.29,237.83,237.92,3940.0
2025-05-12 13:25:00,237.86,238.18,237.81,238.08,5153.0,237.86,238.18,237.81,238.08,5153.0
2025-05-12 13:30:00,238.18,238.28,237.89,237.89,4341.0,238.18,238.28,237.89,237.89,4341.0
2025-05-12 13:35:00,237.91,237.92,237.65,237.86,5175.0,237.91,237.92,237.65,237.86,5175.0
2025-05-12 13:40:00,237.89,237.9,237.61,237.62,4301.0,237.89,237.9,237.61,237.62,4301.0
2025-05-12 13:45:00,237.63,237.91,237.63,237.82,2814.0,237.63,237.91,237.63,237.82,2814.0
2025-05-12 13:50:00,237.83,238.02,237.83,238.02,3800.0,237.83,238.02,237.83,238.02,3800.0
2025-05-12 13:55:00,237.97,238.06,237.71,237.71,5104.0,237.97,238.06,237.71,237.71,5104.0
2025-05-12 14:00:00,237.66,237.89,237.66,237.85,1975.0,237.66,237.89,237.66,237.85,1975.0
2025-05-12 14:05:00,237.85,237.85,237.47,237.5,2200.0,237.85,237.85,237.47,237.5,2200.0
2025-05-12 14:10:00,237.49,237.56,237.25,237.41,5001.0,237.49,237.56,237.25,237.41,5001.0
2025-05-12 14:15:00,237.51,237.67,237.36,237.67,3650.0,237.51,237.67,237.36,237.67,3650.0
2025-05-12 14:20:00,237.7,237.78,237.62,237.7,3273.0,237.7,237.78,237.62,237.7,3273.0
2025-05-12 14:25:00,237.7,237.74,237.51,237.68,8548.0,237.7,237.74,237.51,237.68,8548.0
2025-05-12 14:30:00,237.79,237.8,237.56,237.59,8669.0,237.79,237.8,237.56,237.59,8669.0
2025-05-12 14:35:00,237.6,237.69,237.53,237.56,5732.0,237.6,237.69,237.53,237.56,5732.0
2025-05-12 14:40:00,237.61,237.61,237.34,237.41,10763.0,237.61,237.61,237.34,237.41,10763.0
2025-05-12 14:45:00,237.47,237.61,237.39,237.45,6668.0,237.47,237.61,237.39,237.45,6668.0
2025-05-12 14:50:00,237.4,237.4,237.21,237.24,3532.0,237.4,237.4,237.21,237.24,3532.0
2025-05-12 14:55:00,237.27,237.27,237.03,237.03,4446.0,237.27,237.27,237.03,237.03,4446.0
2025-05-12 15:00:00,236.98,237.26,236.89,237.26,6580.0,236.98,237.26,236.89,237.26,6580.0
2025-05-12 15:05:00,237.28,237.66,237.22,237.59,3370.0,237.28,237.66,237.22,237.59,3370.0
2025-05-12 15:10:00,237.56,237.57,237.13,237.13,3795.0,237.56,237.57,237.13,237.13,3795.0
2025-05-12 15:15:00,237.19,237.33,237.06,237.19,4899.0,237.19,237.33,237.06,237.19,4899.0
2025-05-12 15:20:00,237.15,237.26,236.87,236.87,4626.0,237.15,237.26,236.87,236.87,4626.0
2025-05-12 15:25:00,236.88,236.88,236.57,236.71,7770.0,236.88,236.88,236.57,236.71,7770.0
2025-05-12 15:30:00,236.69,236.7,236.52,236.56,8443.0,236.69,236.7,236.52,236.56,8443.0
2025-05-12 15:35:00,236.56,236.58,236.3,236.39,10980.0,236.56,236.58,236.3,236.39,10980.0
2025-05-12 15:40:00,236.38,236.4,236.09,236.23,25772.0,236.38,236.4,236.09,236.23,25772.0
2025-05-12 15:45:00,236.25,236.46,235.99,236.42,22679.0,236.25,236.46,235.99,236.42,22679.0
2025-05-12 15:50:00,236.46,237.38,236.46,237.23,48886.0,236.46,237.38,236.46,237.23,48886.0
2025-05-12 15:55:00,237.17,237.59,237.0,237.56,95783.0,237.17,237.59,237.0,237.56,95783.0
2025-05-13 09:30:00,238.89,240.67,238.75,240.4,30478.0,238.89,240.67,238.75,240.4,30478.0
2025-05-13 09:35:00,240.58,240.97,240.35,240.83,10630.0,240.58,240.97,240.35,240.83,10630.0
2025-05-13 09:40:00,241.05,241.36,240.98,241.23,8493.0,241.05,241.36,240.98,241.23,8493.0
2025-05-13 09:45:00,241.1,241.27,240.84,240.84,9616.0,241.1,241.27,240.84,240.84,9616.0
2025-05-13 09:50:00,241.04,241.76,241.04,241.76,4027.0,241.04,241.76,241.04,241.76,4027.0
2025-05-13 09:55:00,241.79,242.6,241.74,242.22,14498.0,241.79,242.6,241.74,242.22,14498.0
2025-05-13 10:00:00,242.23,242.68,242.23,242.47,6037.0,242.23,242.68,242.23,242.47,6037.0
2025-05-13 10:05:00,242.58,243.2,242.38,243.2,6406.0,242.58,243.2,242.38,243.2,6406.0
2025-05-13 10:10:00,242.94,243.42,242.58,243.31,21396.0,242.94,243.42,242.58,243.31,21396.0
2025-05-13 10:15:00,243.22,243.72,243.16,243.44,22716.0,243.22,243.72,243.16,243.44,22716.0
2025-05-13 10:20:00,243.43,243.43,242.98,243.14,29752.0,243.43,243.43,242.98,243.14,29752.0
2025-05-13 10:25:00,243.08,243.53,242.91,243.25,10324.0,243.08,243.53,242.91,243.25,10324.0
2025-05-13 10:30:00,243.15,243.56,242.92,243.31,19946.0,243.15,243.56,242.92,243.31,19946.0
2025-05-13 10:35:00,243.31,243.64,243.31,243.64,7268.0,243.31,243.64,243.31,243.64,7268.0
2025-05-13 10:40:00,243.65,243.66,243.16,243.19,5552.0,243.65,243.66,243.16,243.19,5552.0
2025-05-13 10:45:00,243.19,243.49,242.91,243.32,35526.0,243.19,243.49,242.91,243.32,35526.0
2025-05-13 10:50:00,243.34,243.89,243.34,243.75,26927.0,243.34,243.89,243.34,243.75,26927.0
2025-05-13 10:55:00,243.84,244.89,243.84,244.87,16081.0,243.84,244.89,243.84,244.87,16081.0
2025-05-13 11:00:00,244.81,245.21,244.78,245.06,16840.0,244.81,245.21,244.78,245.06,16840.0
2025-05-13 11:05:00,245.09,245.09,244.51,244.54,26071.0,245.09,245.09,244.51,244.54,26071.0
2025-05-13 11:10:00,244.58,245.1,244.51,244.75,17077.0,244.58,245.1,244.51,244.75,17077.0
2025-05-13 11:15:00,244.79,245.08,244.72,245.08,9885.0,244.79,245.08,244.72,245.08,9885.0
2025-05-13 11:20:00,245.03,245.03,244.83,244.84,10389.0,245.03,245.03,244.83,244.84,10389.0
2025-05-13 11:25:00,244.89,245.52,244.89,245.2,9844.0,244.89,245.52,244.89,245.2,9844.0
2025-05-13 11:30:00,245.18,245.4,245.1,245.33,4143.0,245.18,245.4,245.1,245.33,4143.0
2025-05-13 11:35:00,245.25,245.67,245.15,245.58,25645.0,245.25,245.67,245.15,245.58,25645.0
2025-05-13 11:40:00,245.58,245.66,245.44,245.63,10976.0,245.58,245.66,245.44,245.63,10976.0
2025-05-13 11:45:00,245.64,246.0,245.62,245.85,6579.0,245.64,246.0,245.62,245.85,6579.0
2025-05-13 11:50:00,245.66,245.87,245.66,245.8,4824.0,245.66,245.87,245.66,245.8,4824.0
2025-05-13 11:55:00,245.8,245.92,245.77,245.77,4308.0,245.8,245.92,245.77,245.77,4308.0
2025-05-13 12:00:00,245.73,245.73,244.89,244.91,4777.0,245.73,245.73,244.89,244.91,4777.0
2025-05-13 12:05:00,244.88,245.37,244.88,245.37,4875.0,244.88,245.37,244.88,245.37,4875.0
2025-05-13 12:10:00,245.29,245.79,245.14,245.79,3013.0,245.29,245.79,245.14,245.79,3013.0
2025-05-13 12:15:00,245.77,245.77,245.52,245.57,4911.0,245.77,245.77,245.52,245.57,4911.0
2025-05-13 12:20:00,245.5,245.52,245.42,245.52,2410.0,245.5,245.52,245.42,245.52,2410.0
2025-05-13 12:25:00,245.58,246.06,245.58,246.02,6832.0,245.58,246.06,245.58,246.02,6832.0
2025-05-13 12:30:00,246.01,246.03,245.66,245.8,5272.0,246.01,246.03,245.66,245.8,5272.0
2025-05-13 12:35:00,245.98,246.19,245.97,246.14,3160.0,245.98,246.19,245.97,246.14,3160.0
2025-05-13 12:40:00,246.16,246.33,246.08,246.29,6251.0,246.16,246.33,246.08,246.29,6251.0
2025-05-13 12:45:00,246.28,246.65,246.28,246.62,4653.0,246.28,246.65,246.28,246.62,4653.0
2025-05-13 12:50:00,246.62,246.69,246.5,246.66,2008.0,246.62,246.69,246.5,246.66,2008.0
2025-05-13 12:55:00,246.59,246.62,246.08,246.08,6622.0,246.59,246.62,246.08,246.08,6622.0
2025-05-13 13:00:00,246.14,246.14,245.87,245.92,4625.0,246.14,246.14,245.87,245.92,4625.0
2025-05-13 13:05:00,245.98,246.09,245.79,245.87,3420.0,245.98,246.09,245.79,245.87,3420.0
2025-05-13 13:10:00,245.94,245.94,245.7,245.86,2250.0,245.94,245.94,245.7,245.86,2250.0
2025-05-13 13:15:00,245.86,246.12,245.79,246.01,2528.0,245.86,246.12,245.79,246.01,2528.0
2025-05-13 13:20:00,246.01,246.01,245.77,245.84,3642.0,246.01,246.01,245.77,245.84,3642.0
2025-05-13 13:25:00,245.88,245.91,245.75,245.89,2043.0,245.88,245.91,245.75,245.89,2043.0
2025-05-13 13:30:00,245.92,246.29,245.92,246.17,2500.0,245.92,246.29,245.92,246.17,2500.0
2025-05-13 13:35:00,246.16,246.26,245.91,245.91,4658.0,246.16,246.26,245.91,245.91,4658.0
2025-05-13 13:40:00,245.99,246.01,245.78,245.82,2232.0,245.99,246.01,245.78,245.82,2232.0
2025-05-13 13:45:00,245.72,245.95,245.7,245.94,5115.0,245.72,245.95,245.7,245.94,5115.0
2025-05-13 13:50:00,246.03,246.04,245.35,245.35,9028.0,246.03,246.04,245.35,245.35,9028.0
2025-05-13 13:55:00,245.29,245.42,244.97,245.01,6056.0,245.29,245.42,244.97,245.01,6056.0
2025-05-13 14:00:00,245.06,245.11,244.64,245.11,5433.0,245.06,245.11,244.64,245.11,5433.0
2025-05-13 14:05:00,245.26,245.29,244.97,244.97,4677.0,245.26,245.29,244.97,244.97,4677.0
2025-05-13 14:10:00,244.99,245.17,244.99,245.1,1177.0,244.99,245.17,244.99,245.1,1177.0
2025-05-13 14:15:00,245.19,245.55,245.19,245.51,4396.0,245.19,245.55,245.19,245.51,4396.0
2025-05-13 14:20:00,245.48,245.81,245.43,245.8,3538.0,245.48,245.81,245.43,245.8,3538.0
2025-05-13 14:25:00,245.79,245.94,245.74,245.79,4945.0,245.79,245.94,245.74,245.79,4945.0
2025-05-13 14:30:00,245.79,245.84,245.44,245.5,9685.0,245.79,245.84,245.44,245.5,9685.0
2025-05-13 14:35:00,245.51,245.59,245.35,245.51,8336.0,245.51,245.59,245.35,245.51,8336.0
2025-05-13 14:40:00,245.54,245.55,245.22,245.24,10354.0,245.54,245.55,245.22,245.24,10354.0
2025-05-13 14:45:00,245.28,245.34,245.1,245.34,6657.0,245.28,245.34,245.1,245.34,6657.0
2025-05-13 14:50:00,245.29,245.6,245.22,245.6,7279.0,245.29,245.6,245.22,245.6,7279.0
2025-05-13 14:55:00,245.6,246.03,245.51,245.93,12214.0,245.6,246.03,245.51,245.93,12214.0
2025-05-13 15:00:00,245.96,245.96,245.75,245.92,8552.0,245.96,245.96,245.75,245.92,8552.0
2025-05-13 15:05:00,245.88,246.11,245.81,245.83,3155.0,245.88,246.11,245.81,245.83,3155.0
2025-05-13 15:10:00,245.9,246.09,245.87,245.92,11831.0,245.9,246.09,245.87,245.92,11831.0
2025-05-13 15:15:00,245.87,246.08,245.85,246.06,8573.0,245.87,246.08,245.85,246.06,8573.0
2025-05-13 15:20:00,245.99,246.0,245.57,245.61,9601.0,245.99,246.0,245.57,245.61,9601.0
2025-05-13 15:25:00,245.6,245.85,245.55,245.75,13103.0,245.6,245.85,245.55,245.75,13103.0
2025-05-13 15:30:00,245.72,245.76,245.59,245.68,8492.0,245.72,245.76,245.59,245.68,8492.0
2025-05-13 15:35:00,245.65,245.91,245.59,245.74,9986.0,245.65,245.91,245.59,245.74,9986.0
2025-05-13 15:40:00,245.78,245.91,245.64,245.77,20641.0,245.78,245.91,245.64,245.77,20641.0
2025-05-13 15:45:00,245.73,245.84,245.62,245.74,23087.0,245.73,245.84,245.62,245.74,23087.0
2025-05-13 15:50:00,245.78,246.22,245.39,245.5,42801.0,245.78,246.22,245.39,245.5,42801.0
2025-05-13 15:55:00,245.5,245.83,245.32,245.64,74315.0,245.5,245.83,245.32,245.64,74315.0
2025-05-14 09:30:00,247.65,249.27,247.54,249.2,35439.0,247.65,249.27,247.54,249.2,35439.0
2025-05-14 09:35:00,249.21,249.44,248.58,248.81,20285.0,249.21,249.44,248.58,248.81,20285.0
2025-05-14 09:40:00,248.87,248.87,247.79,247.88,21994.0,248.87,248.87,247.79,247.88,21994.0
2025-05-14 09:45:00,247.98,248.0,246.39,247.03,28926.0,247.98,248.0,246.39,247.03,28926.0
2025-05-14 09:50:00,247.11,247.11,246.06,246.34,21906.0,247.11,247.11,246.06,246.34,21906.0
2025-05-14 09:55:00,246.51,246.71,245.6,246.67,65029.0,246.51,246.71,245.6,246.67,65029.0
2025-05-14 10:00:00,246.73,246.89,246.21,246.88,22459.0,246.73,246.89,246.21,246.88,22459.0
2025-05-14 10:05:00,246.88,247.75,246.73,247.34,28497.0,246.88,247.75,246.73,247.34,28497.0
2025-05-14 10:10:00,247.12,247.51,246.87,247.07,15664.0,247.12,247.51,246.87,247.07,15664.0
2025-05-14 10:15:00,246.97,247.05,246.34,246.38,7018.0,246.97,247.05,246.34,246.38,7018.0
2025-05-14 10:20:00,246.42,246.68,245.98,246.52,2595.0,246.42,246.68,245.98,246.52,2595.0
2025-05-14 10:25:00,246.5,247.07,246.49,246.96,3414.0,246.5,247.07,246.49,246.96,3414.0
2025-05-14 10:30:00,246.96,247.26,246.8,246.97,13052.0,246.96,247.26,246.8,246.97,13052.0
2025-05-14 10:35:00,246.93,247.01,246.65,246.66,7839.0,246.93,247.01,246.65,246.66,7839.0
2025-05-14 10:40:00,246.59,246.87,246.5,246.61,11806.0,246.59,246.87,246.5,246.61,11806.0
2025-05-14 10:45:00,246.7,247.03,246.64,247.03,4191.0,246.7,247.03,246.64,247.03,4191.0
2025-05-14 10:50:00,247.04,247.53,247.04,247.43,4885.0,247.04,247.53,247.04,247.43,4885.0
2025-05-14 10:55:00,247.47,247.55,247.23,247.23,2046.0,247.47,247.55,247.23,247.23,2046.0
2025-05-14 11:00:00,247.22,247.22,246.53,246.54,7268.0,247.22,247.22,246.53,246.54,7268.0
2025-05-14 11:05:00,246.5,247.13,246.41,247.13,5720.0,246.5,247.13,246.41,247.13,5720.0
2025-05-14 11:10:00,247.07,247.56,247.07,247.38,6591.0,247.07,247.56,247.07,247.38,6591.0
2025-05-14 11:15:00,247.36,247.36,246.99,247.02,3520.0,247.36,247.36,246.99,247.02,3520.0
2025-05-14 11:20:00,247.04,247.33,246.93,247.31,5425.0,247.04,247.33,246.93,247.31,5425.0
2025-05-14 11:25:00,247.32,247.4,247.1,247.31,4343.0,247.32,247.4,247.1,247.31,4343.0
2025-05-14 11:30:00,247.2,247.59,247.18,247.5,24401.0,247.2,247.59,247.18,247.5,24401.0
2025-05-14 11:35:00,247.5,247.61,247.41,247.6,7200.0,247.5,247.61,247.41,247.6,7200.0
2025-05-14 11:40:00,247.54,247.54,247.17,247.43,4434.0,247.54,247.54,247.17,247.43,4434.0
2025-05-14 11:45:00,247.42,247.42,247.16,247.18,7732.0,247.42,247.42,247.16,247.18,7732.0
2025-05-14 11:50:00,247.14,247.25,247.0,247.23,6230.0,247.14,247.25,247.0,247.23,6230.0
2025-05-14 11:55:00,247.17,247.54,247.1,247.47,4681.0,247.17,247.54,247.1,247.47,4681.0
2025-05-14 12:00:00,247.42,247.56,247.42,247.47,2927.0,247.42,247.56,247.42,247.47,2927.0
2025-05-14 12:05:00,247.53,247.77,247.53,247.77,3293.0,247.53,247.77,247.53,247.77,3293.0
2025-05-14 12:10:00,247.76,248.01,247.76,247.97,8135.0,247.76,248.01,247.76,247.97,8135.0
2025-05-14 12:15:00,247.97,248.0,247.82,247.83,3398.0,247.97,248.0,247.82,247.83,3398.0
2025-05-14 12:20:00,247.8,248.02,247.8,248.01,2115.0,247.8,248.02,247.8,248.01,2115.0
2025-05-14 12:25:00,248.02,248.12,247.86,248.01,3650.0,248.02,248.12,247.86,248.01,3650.0
2025-05-14 12:30:00,248.06,248.53,248.03,248.53,3789.0,248.06,248.53,248.03,248.53,3789.0
2025-05-14 12:35:00,248.64,248.66,248.23,248.23,18846.0,248.64,248.66,248.23,248.23,18846.0
2025-05-14 12:40:00,248.24,248.28,247.91,247.94,9702.0,248.24,248.28,247.91,247.94,9702.0
2025-05-14 12:45:00,247.98,248.15,247.89,247.97,5234.0,247.98,248.15,247.89,247.97,5234.0
2025-05-14 12:50:00,247.9,248.17,247.9,248.06,3669.0,247.9,248.17,247.9,248.06,3669.0
2025-05-14 12:55:00,248.07,248.1,247.88,247.89,3843.0,248.07,248.1,247.88,247.89,3843.0
2025-05-14 13:00:00,247.94,247.94,247.72,247.83,4902.0,247.94,247.94,247.72,247.83,4902.0
2025-05-14 13:05:00,247.77,247.91,247.77,247.86,2680.0,247.77,247.91,247.77,247.86,2680.0
2025-05-14 13:10:00,247.8,247.8,247.45,247.62,10371.0,247.8,247.8,247.45,247.62,10371.0
2025-05-14 13:15:00,247.59,247.59,247.05,247.2,10851.0,247.59,247.59,247.05,247.2,10851.0
2025-05-14 13:20:00,247.27,247.27,246.53,246.65,16507.0,247.27,247.27,246.53,246.65,16507.0
2025-05-14 13:25:00,246.62,247.06,246.48,247.06,7378.0,246.62,247.06,246.48,247.06,7378.0
2025-05-14 13:30:00,247.03,247.17,246.96,247.0,1729.0,247.03,247.17,246.96,247.0,1729.0
2025-05-14 13:35:00,247.1,247.33,246.98,247.31,3492.0,247.1,247.33,246.98,247.31,3492.0
2025-05-14 13:40:00,247.32,247.55,247.32,247.36,8648.0,247.32,247.55,247.32,247.36,8648.0
2025-05-14 13:45:00,247.32,247.39,247.24,247.39,2429.0,247.32,247.39,247.24,247.39,2429.0
2025-05-14 13:50:00,247.49,247.65,247.49,247.58,3375.0,247.49,247.65,247.49,247.58,3375.0
2025-05-14 13:55:00,247.59,247.59,247.47,247.54,2582.0,247.59,247.59,247.47,247.54,2582.0
2025-05-14 14:00:00,247.5,247.53,247.39,247.44,1946.0,247.5,247.53,247.39,247.44,1946.0
2025-05-14 14:05:00,247.49,247.55,247.45,247.51,1335.0,247.49,247.55,247.45,247.51,1335.0
2025-05-14 14:10:00,247.35,247.35,247.13,247.21,4353.0,247.35,247.35,247.13,247.21,4353.0
2025-05-14 14:15:00,247.21,247.33,246.99,247.33,9170.0,247.21,247.33,246.99,247.33,9170.0
2025-05-14 14:20:00,247.3,247.3,247.16,247.16,2858.0,247.3,247.3,247.16,247.16,2858.0
2025-05-14 14:25:00,247.25,247.32,246.92,247.06,4200.0,247.25,247.32,246.92,247.06,4200.0
2025-05-14 14:30:00,247.16,247.83,247.16,247.83,7293.0,247.16,247.83,247.16,247.83,7293.0
2025-05-14 14:35:00,247.62,247.62,247.35,247.52,2925.0,247.62,247.62,247.35,247.52,2925.0
2025-05-14 14:40:00,247.58,247.77,247.58,247.74,3948.0,247.58,247.77,247.58,247.74,3948.0
2025-05-14 14:45:00,247.72,247.72,247.56,247.62,2834.0,247.72,247.72,247.56,247.62,2834.0
2025-05-14 14:50:00,247.66,247.85,247.65,247.65,4524.0,247.66,247.85,247.65,247.65,4524.0
2025-05-14 14:55:00,247.52,247.54,247.39,247.39,2393.0,247.52,247.54,247.39,247.39,2393.0
2025-05-14 15:00:00,247.47,247.47,247.13,247.17,11460.0,247.47,247.47,247.13,247.17,11460.0
2025-05-14 15:05:00,247.16,247.4,247.07,247.21,10024.0,247.16,247.4,247.07,247.21,10024.0
2025-05-14 15:10:00,247.22,247.43,247.2,247.36,2759.0,247.22,247.43,247.2,247.36,2759.0
2025-05-14 15:15:00,247.41,247.52,247.27,247.28,9897.0,247.41,247.52,247.27,247.28,9897.0
2025-05-14 15:20:00,247.3,247.36,246.96,246.96,23778.0,247.3,247.36,246.96,246.96,23778.0
2025-05-14 15:25:00,247.02,247.31,246.92,247.26,10948.0,247.02,247.31,246.92,247.26,10948.0
2025-05-14 15:30:00,247.23,247.41,247.14,247.31,7450.0,247.23,247.41,247.14,247.31,7450.0
2025-05-14 15:35:00,247.26,247.29,247.06,247.21,17283.0,247.26,247.29,247.06,247.21,17283.0
2025-05-14 15:40:00,247.21,247.38,247.03,247.13,18409.0,247.21,247.38,247.03,247.13,18409.0
2025-05-14 15:45:00,247.09,247.33,246.89,247.26,22163.0,247.09,247.33,246.89,247.26,22163.0
2025-05-14 15:50:00,247.27,247.88,247.27,247.78,65405.0,247.27,247.88,247.27,247.78,65405.0
2025-05-14 15:55:00,247.77,248.04,247.69,247.92,98706.0,247.77,248.04,247.69,247.92,98706.0
2025-05-15 09:30:00,245.75,246.75,245.51,246.61,23656.0,245.75,246.75,245.51,246.61,23656.0
2025-05-15 09:35:00,246.55,246.61,245.47,245.47,15852.0,246.55,246.61,245.47,245.47,15852.0
2025-05-15 09:40:00,245.5,245.5,245.13,245.38,8863.0,245.5,245.5,245.13,245.38,8863.0
2025-05-15 09:45:00,245.32,245.32,244.07,244.37,9469.0,245.32,245.32,244.07,244.37,9469.0
2025-05-15 09:50:00,244.37,245.31,244.37,245.3,7904.0,244.37,245.31,244.37,245.3,7904.0
2025-05-15 09:55:00,245.29,245.34,244.86,245.25,9647.0,245.29,245.34,244.86,245.25,9647.0
2025-05-15 10:00:00,245.29,245.86,245.2,245.77,21518.0,245.29,245.86,245.2,245.77,21518.0
2025-05-15 10:05:00,245.8,245.93,245.45,245.52,5044.0,245.8,245.93,245.45,245.52,5044.0
2025-05-15 10:10:00,245.52,245.58,245.07,245.38,8384.0,245.52,245.58,245.07,245.38,8384.0
2025-05-15 10:15:00,245.36,245.69,244.82,245.69,9247.0,245.36,245.69,244.82,245.69,9247.0
2025-05-15 10:20:00,245.77,245.83,245.56,245.83,5008.0,245.77,245.83,245.56,245.83,5008.0
2025-05-15 10:25:00,245.77,245.91,245.36,245.36,3900.0,245.77,245.91,245.36,245.36,3900.0
2025-05-15 10:30:00,245.29,245.3,244.79,244.87,5087.0,245.29,245.3,244.79,244.87,5087.0
2025-05-15 10:35:00,244.86,244.9,244.58,244.69,5617.0,244.86,244.9,244.58,244.69,5617.0
2025-05-15 10:40:00,244.66,245.37,244.64,245.16,6637.0,244.66,245.37,244.64,245.16,6637.0
2025-05-15 10:45:00,245.18,245.54,245.16,245.19,5246.0,245.18,245.54,245.16,245.19,5246.0
2025-05-15 10:50:00,245.04,245.55,245.04,245.53,3977.0,245.04,245.55,245.04,245.53,3977.0
2025-05-15 10:55:00,245.54,245.7,245.41,245.66,7854.0,245.54,245.7,245.41,245.66,7854.0
2025-05-15 11:00:00,245.69,245.88,245.5,245.82,4334.0,245.69,245.88,245.5,245.82,4334.0
2025-05-15 11:05:00,245.9,245.93,245.73,245.78,3700.0,245.9,245.93,245.73,245.78,3700.0
2025-05-15 11:10:00,245.94,246.14,245.92,245.96,10139.0,245.94,246.14,245.92,245.96,10139.0
2025-05-15 11:15:00,245.97,246.49,245.97,246.46,5465.0,245.97,246.49,245.97,246.46,5465.0
2025-05-15 11:20:00,246.44,246.66,246.32,246.35,11273.0,246.44,246.66,246.32,246.35,11273.0
2025-05-15 11:25:00,246.25,246.75,246.21,246.63,4796.0,246.25,246.75,246.21,246.63,4796.0
2025-05-15 11:30:00,246.59,246.78,246.55,246.68,3600.0,246.59,246.78,246.55,246.68,3600.0
2025-05-15 11:35:00,246.67,246.67,246.49,246.64,3300.0,246.67,246.67,246.49,246.64,3300.0
2025-05-15 11:40:00,246.74,247.26,246.74,247.24,26149.0,246.74,247.26,246.74,247.24,26149.0
2025-05-15 11:45:00,247.22,247.35,247.0,247.1,9210.0,247.22,247.35,247.0,247.1,9210.0
2025-05-15 11:50:00,246.99,247.06,246.81,246.82,7428.0,246.99,247.06,246.81,246.82,7428.0
2025-05-15 11:55:00,246.82,246.96,246.73,246.94,3555.0,246.82,246.96,246.73,246.94,3555.0
2025-05-15 12:00:00,246.96,247.14,246.83,247.07,4445.0,246.96,247.14,246.83,247.07,4445.0
2025-05-15 12:05:00,247.04,247.52,247.04,247.51,13889.0,247.04,247.52,247.04,247.51,13889.0
2025-05-15 12:10:00,247.4,247.41,247.14,247.27,7663.0,247.4,247.41,247.14,247.27,7663.0
2025-05-15 12:15:00,247.25,247.5,247.25,247.38,4133.0,247.25,247.5,247.25,247.38,4133.0
2025-05-15 12:20:00,247.41,247.43,247.21,247.43,1721.0,247.41,247.43,247.21,247.43,1721.0
2025-05-15 12:25:00,247.36,247.56,247.13,247.5,8049.0,247.36,247.56,247.13,247.5,8049.0
2025-05-15 12:30:00,247.48,247.67,247.41,247.48,2610.0,247.48,247.67,247.41,247.48,2610.0
2025-05-15 12:35:00,247.51,248.2,247.51,248.15,7090.0,247.51,248.2,247.51,248.15,7090.0
2025-05-15 12:40:00,248.19,248.29,247.99,248.24,4381.0,248.19,248.29,247.99,248.24,4381.0
2025-05-15 12:45:00,248.21,248.56,248.21,248.55,5824.0,248.21,248.56,248.21,248.55,5824.0
2025-05-15 12:50:00,248.49,248.51,248.15,248.17,5334.0,248.49,248.51,248.15,248.17,5334.0
2025-05-15 12:55:00,248.15,248.19,247.97,248.19,4412.0,248.15,248.19,247.97,248.19,4412.0
2025-05-15 13:00:00,248.23,248.49,248.15,248.49,6995.0,248.23,248.49,248.15,248.49,6995.0
2025-05-15 13:05:00,248.45,248.53,248.4,248.47,2749.0,248.45,248.53,248.4,248.47,2749.0
2025-05-15 13:10:00,248.45,248.67,248.29,248.59,10259.0,248.45,248.67,248.29,248.59,10259.0
2025-05-15 13:15:00,248.6,248.86,248.56,248.83,9887.0,248.6,248.86,248.56,248.83,9887.0
2025-05-15 13:20:00,248.84,249.0,248.76,248.76,5955.0,248.84,249.0,248.76,248.76,5955.0
2025-05-15 13:25:00,248.66,248.83,248.6,248.74,3245.0,248.66,248.83,248.6,248.74,3245.0
2025-05-15 13:30:00,248.74,248.74,248.24,248.25,2890.0,248.74,248.74,248.24,248.25,2890.0
2025-05-15 13:35:00,248.17,248.48,248.15,248.29,4738.0,248.17,248.48,248.15,248.29,4738.0
2025-05-15 13:40:00,248.27,248.46,248.26,248.44,3100.0,248.27,248.46,248.26,248.44,3100.0
2025-05-15 13:45:00,248.43,248.43,248.01,248.01,6753.0,248.43,248.43,248.01,248.01,6753.0
2025-05-15 13:50:00,248.03,248.09,247.82,247.89,11479.0,248.03,248.09,247.82,247.89,11479.0
2025-05-15 13:55:00,247.91,247.91,247.73,247.78,11449.0,247.91,247.91,247.73,247.78,11449.0
2025-05-15 14:00:00,247.8,247.91,247.59,247.77,3950.0,247.8,247.91,247.59,247.77,3950.0
2025-05-15 14:05:00,247.77,247.89,247.51,247.73,3231.0,247.77,247.89,247.51,247.73,3231.0
2025-05-15 14:10:00,247.68,247.79,247.37,247.4,3190.0,247.68,247.79,247.37,247.4,3190.0
2025-05-15 14:15:00,247.3,247.3,246.7,246.82,14878.0,247.3,247.3,246.7,246.82,14878.0
2025-05-15 14:20:00,246.69,246.83,246.57,246.79,3131.0,246.69,246.83,246.57,246.79,3131.0
2025-05-15 14:25:00,246.81,247.07,246.8,247.07,5772.0,246.81,247.07,246.8,247.07,5772.0
2025-05-15 14:30:00,247.12,247.5,247.12,247.44,5568.0,247.12,247.5,247.12,247.44,5568.0
2025-05-15 14:35:00,247.38,247.46,247.11,247.31,4587.0,247.38,247.46,247.11,247.31,4587.0
2025-05-15 14:40:00,247.31,247.58,247.31,247.35,6189.0,247.31,247.58,247.31,247.35,6189.0
2025-05-15 14:45:00,247.3,247.32,247.06,247.32,10330.0,247.3,247.32,247.06,247.32,10330.0
2025-05-15 14:50:00,247.33,247.34,246.95,246.95,14781.0,247.33,247.34,246.95,246.95,14781.0
2025-05-15 14:55:00,246.75,246.93,246.71,246.72,3346.0,246.75,246.93,246.71,246.72,3346.0
2025-05-15 15:00:00,246.7,246.95,246.6,246.91,1875.0,246.7,246.95,246.6,246.91,1875.0
2025-05-15 15:05:00,246.89,247.08,246.35,246.35,14913.0,246.89,247.08,246.35,246.35,14913.0
2025-05-15 15:10:00,246.35,246.62,246.27,246.58,7764.0,246.35,246.62,246.27,246.58,7764.0
2025-05-15 15:15:00,246.51,246.81,246.39,246.53,8897.0,246.51,246.81,246.39,246.53,8897.0
2025-05-15 15:20:00,246.5,246.5,246.0,246.1,8529.0,246.5,246.5,246.0,246.1,8529.0
2025-05-15 15:25:00,246.07,246.07,245.44,245.65,19257.0,246.07,246.07,245.44,245.65,19257.0
2025-05-15 15:30:00,245.65,246.2,245.65,246.2,14689.0,245.65,246.2,245.65,246.2,14689.0
2025-05-15 15:35:00,246.1,246.2,246.01,246.16,17741.0,246.1,246.2,246.01,246.16,17741.0
2025-05-15 15:40:00,246.18,246.56,246.15,246.32,9197.0,246.18,246.56,246.15,246.32,9197.0
2025-05-15 15:45:00,246.34,246.65,246.2,246.48,17118.0,246.34,246.65,246.2,246.48,17118.0
2025-05-15 15:50:00,246.57,247.13,246.48,246.61,49339.0,246.57,247.13,246.48,246.61,49339.0
2025-05-15 15:55:00,246.66,247.22,246.46,247.22,54761.0,246.66,247.22,246.46,247.22,54761.0
2025-05-16 09:30:00,247.43,247.43,245.86,246.46,12939.0,247.43,247.43,245.86,246.46,12939.0
2025-05-16 09:35:00,246.42,246.55,245.6,245.99,9410.0,246.42,246.55,245.6,245.99,9410.0
2025-05-16 09:40:00,245.93,246.0,245.31,245.78,9935.0,245.93,246.0,245.31,245.78,9935.0
2025-05-16 09:45:00,245.62,246.28,245.62,246.28,3973.0,245.62,246.28,245.62,246.28,3973.0
2025-05-16 09:50:00,246.18,246.41,246.02,246.4,3715.0,246.18,246.41,246.02,246.4,3715.0
2025-05-16 09:55:00,246.24,246.52,246.04,246.04,5495.0,246.24,246.52,246.04,246.04,5495.0
2025-05-16 10:00:00,246.24,246.48,245.55,246.38,12151.0,246.24,246.48,245.55,246.38,12151.0
2025-05-16 10:05:00,246.39,246.39,245.86,246.19,1800.0,246.39,246.39,245.86,246.19,1800.0
2025-05-16 10:10:00,246.27,246.32,245.91,246.29,4750.0,246.27,246.32,245.91,246.29,4750.0
2025-05-16 10:15:00,246.24,246.72,246.24,246.66,980.0,246.24,246.72,246.24,246.66,980.0
2025-05-16 10:20:00,246.67,246.67,246.22,246.28,1075.0,246.67,246.67,246.22,246.28,1075.0
2025-05-16 10:25:00,246.4,246.5,245.97,245.97,1653.0,246.4,246.5,245.97,245.97,1653.0
2025-05-16 10:30:00,245.85,245.86,245.35,245.45,7793.0,245.85,245.86,245.35,245.45,7793.0
2025-05-16 10:35:00,245.33,245.41,244.96,245.26,5296.0,245.33,245.41,244.96,245.26,5296.0
2025-05-16 10:40:00,244.99,245.02,244.18,244.18,9722.0,244.99,245.02,244.18,244.18,9722.0
2025-05-16 10:45:00,244.12,245.04,244.12,245.04,11498.0,244.12,245.04,244.12,245.04,11498.0
2025-05-16 10:50:00,245.04,245.08,244.88,245.08,8880.0,245.04,245.08,244.88,245.08,8880.0
2025-05-16 10:55:00,245.12,245.25,244.85,245.06,6924.0,245.12,245.25,244.85,245.06,6924.0
2025-05-16 11:00:00,245.07,245.34,245.07,245.16,2674.0,245.07,245.34,245.07,245.16,2674.0
2025-05-16 11:05:00,245.16,245.47,245.06,245.13,4333.0,245.16,245.47,245.06,245.13,4333.0
2025-05-16 11:10:00,245.13,245.58,245.11,245.5,2660.0,245.13,245.58,245.11,245.5,2660.0
2025-05-16 11:15:00,245.58,245.63,245.34,245.51,2182.0,245.58,245.63,245.34,245.51,2182.0
2025-05-16 11:20:00,245.5,245.51,245.19,245.4,1921.0,245.5,245.51,245.19,245.4,1921.0
2025-05-16 11:25:00,245.36,245.61,245.36,245.56,1371.0,245.36,245.61,245.36,245.56,1371.0
2025-05-16 11:30:00,245.61,246.01,245.61,245.9,4300.0,245.61,246.01,245.61,245.9,4300.0
2025-05-16 11:35:00,245.85,245.86,245.73,245.73,1550.0,245.85,245.86,245.73,245.73,1550.0
2025-05-16 11:40:00,245.78,246.19,245.78,246.03,3533.0,245.78,246.19,245.78,246.03,3533.0
2025-05-16 11:45:00,246.08,246.16,245.84,245.93,2084.0,246.08,246.16,245.84,245.93,2084.0
2025-05-16 11:50:00,245.81,245.84,245.6,245.78,500.0,245.81,245.84,245.6,245.78,500.0
2025-05-16 11:55:00,245.72,245.72,245.5,245.52,2394.0,245.72,245.72,245.5,245.52,2394.0
2025-05-16 12:00:00,245.47,245.91,245.46,245.76,1646.0,245.47,245.91,245.46,245.76,1646.0
2025-05-16 12:05:00,245.82,245.82,245.67,245.67,600.0,245.82,245.82,245.67,245.67,600.0
2025-05-16 12:10:00,245.69,245.73,245.65,245.72,737.0,245.69,245.73,245.65,245.72,737.0
2025-05-16 12:15:00,245.76,245.97,245.76,245.84,2615.0,245.76,245.97,245.76,245.84,2615.0
2025-05-16 12:20:00,245.91,246.05,245.79,245.79,1914.0,245.91,246.05,245.79,245.79,1914.0
2025-05-16 12:25:00,245.7,245.81,245.6,245.81,3365.0,245.7,245.81,245.6,245.81,3365.0
2025-05-16 12:30:00,245.7,245.72,245.45,245.49,810.0,245.7,245.72,245.45,245.49,810.0
2025-05-16 12:35:00,245.38,245.48,245.36,245.42,2100.0,245.38,245.48,245.36,245.42,2100.0
2025-05-16 12:40:00,245.43,245.51,245.2,245.31,2330.0,245.43,245.51,245.2,245.31,2330.0
2025-05-16 12:45:00,245.28,245.44,245.26,245.37,700.0,245.28,245.44,245.26,245.37,700.0
2025-05-16 12:50:00,245.4,245.66,245.4,245.61,900.0,245.4,245.66,245.4,245.61,900.0
2025-05-16 12:55:00,245.66,245.69,245.41,245.41,1300.0,245.66,245.69,245.41,245.41,1300.0
2025-05-16 13:00:00,245.38,245.7,245.3,245.7,1800.0,245.38,245.7,245.3,245.7,1800.0
2025-05-16 13:05:00,245.69,245.96,245.65,245.96,2363.0,245.69,245.96,245.65,245.96,2363.0
2025-05-16 13:10:00,245.82,246.11,245.82,246.1,3345.0,245.82,246.11,245.82,246.1,3345.0
2025-05-16 13:15:00,246.06,246.35,246.06,246.32,4449.0,246.06,246.35,246.06,246.32,4449.0
2025-05-16 13:20:00,246.34,246.35,246.14,246.31,1920.0,246.34,246.35,246.14,246.31,1920.0
2025-05-16 13:25:00,246.33,246.38,246.29,246.36,1398.0,246.33,246.38,246.29,246.36,1398.0
2025-05-16 13:30:00,246.39,246.65,246.27,246.5,4778.0,246.39,246.65,246.27,246.5,4778.0
2025-05-16 13:35:00,246.53,246.53,246.26,246.34,1773.0,246.53,246.53,246.26,246.34,1773.0
2025-05-16 13:40:00,246.32,246.39,246.09,246.22,2808.0,246.32,246.39,246.09,246.22,2808.0
2025-05-16 13:45:00,246.22,246.29,246.19,246.25,1595.0,246.22,246.29,246.19,246.25,1595.0
2025-05-16 13:50:00,246.24,246.24,246.0,246.01,1526.0,246.24,246.24,246.0,246.01,1526.0
2025-05-16 13:55:00,246.1,246.12,246.0,246.09,2918.0,246.1,246.12,246.0,246.09,2918.0
2025-05-16 14:00:00,246.07,246.12,245.96,246.11,3724.0,246.07,246.12,245.96,246.11,3724.0
2025-05-16 14:05:00,245.98,246.05,245.98,246.05,400.0,245.98,246.05,245.98,246.05,400.0
2025-05-16 14:10:00,246.01,246.28,246.01,246.18,3444.0,246.01,246.28,246.01,246.18,3444.0
2025-05-16 14:15:00,246.15,246.18,245.94,246.05,4546.0,246.15,246.18,245.94,246.05,4546.0
2025-05-16 14:20:00,246.01,246.14,246.0,246.09,3141.0,246.01,246.14,246.0,246.09,3141.0
2025-05-16 14:25:00,246.01,246.06,245.94,246.01,1639.0,246.01,246.06,245.94,246.01,1639.0
2025-05-16 14:30:00,245.95,246.23,245.95,246.18,2815.0,245.95,246.23,245.95,246.18,2815.0
2025-05-16 14:35:00,246.2,246.32,246.19,246.29,5052.0,246.2,246.32,246.19,246.29,5052.0
2025-05-16 14:40:00,246.44,246.44,246.31,246.33,1700.0,246.44,246.44,246.31,246.33,1700.0
2025-05-16 14:45:00,246.34,246.41,246.33,246.34,2375.0,246.34,246.41,246.33,246.34,2375.0
2025-05-16 14:50:00,246.25,246.46,246.25,246.37,12898.0,246.25,246.46,246.25,246.37,12898.0
2025-05-16 14:55:00,246.37,246.38,246.15,246.19,3342.0,246.37,246.38,246.15,246.19,3342.0
2025-05-16 15:00:00,246.33,246.49,246.27,246.49,2997.0,246.33,246.49,246.27,246.49,2997.0
2025-05-16 15:05:00,246.54,246.74,246.48,246.57,7100.0,246.54,246.74,246.48,246.57,7100.0
2025-05-16 15:10:00,246.58,246.58,246.37,246.5,2807.0,246.58,246.58,246.37,246.5,2807.0
2025-05-16 15:15:00,246.44,246.47,246.4,246.44,2800.0,246.44,246.47,246.4,246.44,2800.0
2025-05-16 15:20:00,246.45,246.53,246.36,246.45,6641.0,246.45,246.53,246.36,246.45,6641.0
2025-05-16 15:25:00,246.49,246.51,246.38,246.38,4570.0,246.49,246.51,246.38,246.38,4570.0
2025-05-16 15:30:00,246.4,246.42,246.19,246.28,8039.0,246.4,246.42,246.19,246.28,8039.0
2025-05-16 15:35:00,246.32,246.32,246.07,246.16,14729.0,246.32,246.32,246.07,246.16,14729.0
2025-05-16 15:40:00,246.14,246.28,246.09,246.14,9581.0,246.14,246.28,246.09,246.14,9581.0
2025-05-16 15:45:00,246.18,246.65,246.08,246.59,17614.0,246.18,246.65,246.08,246.59,17614.0
2025-05-16 15:50:00,246.53,246.62,246.33,246.42,21241.0,246.53,246.62,246.33,246.42,21241.0
2025-05-16 15:55:00,246.46,246.59,246.18,246.58,40179.0,246.46,246.59,246.18,246.58,40179.0
2025-05-19 09:30:00,241.6,242.29,241.55,242.11,27874.0,241.6,242.29,241.55,242.11,27874.0
2025-05-19 09:35:00,242.11,243.87,242.11,243.85,12130.0,242.11,243.87,242.11,243.85,12130.0
2025-05-19 09:40:00,243.83,244.26,243.64,243.96,17298.0,243.83,244.26,243.64,243.96,17298.0
2025-05-19 09:45:00,243.85,244.38,243.55,244.3,6389.0,243.85,244.38,243.55,244.3,6389.0
2025-05-19 09:50:00,244.24,244.24,243.79,243.92,6259.0,244.24,244.24,243.79,243.92,6259.0
2025-05-19 09:55:00,243.74,244.12,243.73,244.01,16476.0,243.74,244.12,243.73,244.01,16476.0
2025-05-19 10:00:00,243.92,244.65,243.76,244.48,15714.0,243.92,244.65,243.76,244.48,15714.0
2025-05-19 10:05:00,244.51,245.22,244.4,245.19,19068.0,244.51,245.22,244.4,245.19,19068.0
2025-05-19 10:10:00,245.18,245.27,244.89,245.0,6976.0,245.18,245.27,244.89,245.0,6976.0
2025-05-19 10:15:00,245.1,245.71,245.1,245.47,3939.0,245.1,245.71,245.1,245.47,3939.0
2025-05-19 10:20:00,245.52,245.58,245.17,245.26,5314.0,245.52,245.58,245.17,245.26,5314.0
2025-05-19 10:25:00,245.08,245.09,244.46,244.81,4682.0,245.08,245.09,244.46,244.81,4682.0
2025-05-19 10:30:00,244.76,244.94,244.42,244.94,3515.0,244.76,244.94,244.42,244.94,3515.0
2025-05-19 10:35:00,244.93,245.24,244.81,244.99,4033.0,244.93,245.24,244.81,244.99,4033.0
2025-05-19 10:40:00,245.01,245.15,244.92,245.04,2596.0,245.01,245.15,244.92,245.04,2596.0
2025-05-19 10:45:00,245.02,245.24,244.24,244.29,7912.0,245.02,245.24,244.24,244.29,7912.0
2025-05-19 10:50:00,244.25,244.58,244.25,244.5,2863.0,244.25,244.58,244.25,244.5,2863.0
2025-05-19 10:55:00,244.55,244.58,244.39,244.46,2416.0,244.55,244.58,244.39,244.46,2416.0
2025-05-19 11:00:00,244.49,244.59,244.37,244.56,4374.0,244.49,244.59,244.37,244.56,4374.0
2025-05-19 11:05:00,244.57,244.57,244.11,244.45,3445.0,244.57,244.57,244.11,244.45,3445.0
2025-05-19 11:10:00,244.49,244.98,244.49,244.92,5278.0,244.49,244.98,244.49,244.92,5278.0
2025-05-19 11:15:00,244.83,245.0,244.77,245.0,1940.0,244.83,245.0,244.77,245.0,1940.0
2025-05-19 11:20:00,245.0,245.08,244.69,244.69,3985.0,245.0,245.08,244.69,244.69,3985.0
2025-05-19 11:25:00,244.59,244.66,244.47,244.54,1732.0,244.59,244.66,244.47,244.54,1732.0
2025-05-19 11:30:00,244.67,244.79,244.56,244.64,4024.0,244.67,244.79,244.56,244.64,4024.0
2025-05-19 11:35:00,244.69,245.25,244.69,245.25,3826.0,244.69,245.25,244.69,245.25,3826.0
2025-05-19 11:40:00,245.26,245.57,245.21,245.26,8197.0,245.26,245.57,245.21,245.26,8197.0
2025-05-19 11:45:00,245.06,245.21,244.75,244.8,1995.0,245.06,245.21,244.75,244.8,1995.0
2025-05-19 11:50:00,244.73,244.94,244.73,244.79,1200.0,244.73,244.94,244.73,244.79,1200.0
2025-05-19 11:55:00,244.75,244.97,244.75,244.95,3229.0,244.75,244.97,244.75,244.95,3229.0
2025-05-19 12:00:00,244.99,245.2,244.9,245.2,3780.0,244.99,245.2,244.9,245.2,3780.0
2025-05-19 12:05:00,245.15,245.2,245.07,245.15,2480.0,245.15,245.2,245.07,245.15,2480.0
2025-05-19 12:10:00,245.05,245.37,245.03,245.27,4033.0,245.05,245.37,245.03,245.27,4033.0
2025-05-19 12:15:00,245.3,245.31,245.01,245.01,2588.0,245.3,245.31,245.01,245.01,2588.0
2025-05-19 12:20:00,244.98,245.13,244.98,245.11,800.0,244.98,245.13,244.98,245.11,800.0
2025-05-19 12:25:00,245.09,245.43,245.08,245.32,7714.0,245.09,245.43,245.08,245.32,7714.0
2025-05-19 12:30:00,245.39,245.39,244.99,244.99,2942.0,245.39,245.39,244.99,244.99,2942.0
2025-05-19 12:35:00,245.01,245.1,244.93,244.93,1503.0,245.01,245.1,244.93,244.93,1503.0
2025-05-19 12:40:00,244.89,244.89,244.75,244.86,1300.0,244.89,244.89,244.75,244.86,1300.0
2025-05-19 12:45:00,244.88,245.03,244.84,244.97,2373.0,244.88,245.03,244.84,244.97,2373.0
2025-05-19 12:50:00,245.01,245.42,245.01,245.42,2926.0,245.01,245.42,245.01,245.42,2926.0
2025-05-19 12:55:00,245.37,245.73,245.37,245.71,1640.0,245.37,245.73,245.37,245.71,1640.0
2025-05-19 13:00:00,245.64,246.17,245.62,246.17,4697.0,245.64,246.17,245.62,246.17,4697.0
2025-05-19 13:05:00,246.14,246.5,246.13,246.43,1899.0,246.14,246.5,246.13,246.43,1899.0
2025-05-19 13:10:00,246.24,246.32,246.21,246.24,3312.0,246.24,246.32,246.21,246.24,3312.0
2025-05-19 13:15:00,246.28,246.28,245.97,245.97,800.0,246.28,246.28,245.97,245.97,800.0
2025-05-19 13:20:00,246.09,246.23,246.09,246.22,4500.0,246.09,246.23,246.09,246.22,4500.0
2025-05-19 13:25:00,246.19,246.39,246.0,246.02,2719.0,246.19,246.39,246.0,246.02,2719.0
2025-05-19 13:30:00,246.04,246.16,245.85,246.12,3724.0,246.04,246.16,245.85,246.12,3724.0
2025-05-19 13:35:00,246.21,246.24,246.1,246.1,3409.0,246.21,246.24,246.1,246.1,3409.0
2025-05-19 13:40:00,246.12,246.23,245.97,246.21,2203.0,246.12,246.23,245.97,246.21,2203.0
2025-05-19 13:45:00,246.13,246.13,245.87,245.94,1197.0,246.13,246.13,245.87,245.94,1197.0
2025-05-19 13:50:00,245.83,246.1,245.82,245.98,701.0,245.83,246.1,245.82,245.98,701.0
2025-05-19 13:55:00,246.03,246.04,245.84,245.87,1356.0,246.03,246.04,245.84,245.87,1356.0
2025-05-19 14:00:00,245.88,245.9,245.76,245.79,1797.0,245.88,245.9,245.76,245.79,1797.0
2025-05-19 14:05:00,245.8,245.88,245.73,245.77,1400.0,245.8,245.88,245.73,245.77,1400.0
2025-05-19 14:10:00,245.69,245.72,245.45,245.45,6536.0,245.69,245.72,245.45,245.45,6536.0
2025-05-19 14:15:00,245.46,245.46,245.13,245.25,5588.0,245.46,245.46,245.13,245.25,5588.0
2025-05-19 14:20:00,245.3,245.36,245.11,245.17,2238.0,245.3,245.36,245.11,245.17,2238.0
2025-05-19 14:25:00,245.19,245.37,245.19,245.26,2246.0,245.19,245.37,245.19,245.26,2246.0
2025-05-19 14:30:00,245.22,245.44,245.22,245.37,1511.0,245.22,245.44,245.22,245.37,1511.0
2025-05-19 14:35:00,245.4,245.56,245.4,245.56,1000.0,245.4,245.56,245.4,245.56,1000.0
2025-05-19 14:40:00,245.5,245.53,245.27,245.35,2274.0,245.5,245.53,245.27,245.35,2274.0
2025-05-19 14:45:00,245.33,245.36,245.14,245.28,2510.0,245.33,245.36,245.14,245.28,2510.0
2025-05-19 14:50:00,245.3,245.56,245.3,245.56,1894.0,245.3,245.56,245.3,245.56,1894.0
2025-05-19 14:55:00,245.53,245.61,245.5,245.51,2214.0,245.53,245.61,245.5,245.51,2214.0
2025-05-19 15:00:00,245.56,245.72,245.37,245.46,2300.0,245.56,245.72,245.37,245.46,2300.0
2025-05-19 15:05:00,245.4,245.62,245.37,245.42,3045.0,245.4,245.62,245.37,245.42,3045.0
2025-05-19 15:10:00,245.3,245.37,245.22,245.26,3809.0,245.3,245.37,245.22,245.26,3809.0
2025-05-19 15:15:00,245.24,245.28,245.11,245.11,2692.0,245.24,245.28,245.11,245.11,2692.0
2025-05-19 15:20:00,245.09,245.3,245.09,245.19,1500.0,245.09,245.3,245.09,245.19,1500.0
2025-05-19 15:25:00,245.11,245.14,244.91,245.11,12817.0,245.11,245.14,244.91,245.11,12817.0
2025-05-19 15:30:00,245.14,245.36,245.11,245.36,4177.0,245.14,245.36,245.11,245.36,4177.0
2025-05-19 15:35:00,245.27,245.52,245.25,245.32,14050.0,245.27,245.52,245.25,245.32,14050.0
2025-05-19 15:40:00,245.33,245.37,245.17,245.25,4700.0,245.33,245.37,245.17,245.25,4700.0
2025-05-19 15:45:00,245.24,245.6,245.24,245.6,10211.0,245.24,245.6,245.24,245.6,10211.0
2025-05-19 15:50:00,245.61,245.88,245.49,245.77,22678.0,245.61,245.88,245.49,245.77,22678.0
2025-05-19 15:55:00,245.73,246.1,245.58,246.03,35089.0,245.73,246.1,245.58,246.03,35089.0
2025-05-20 09:30:00,244.07,244.15,243.33,243.89,7255.0,244.07,244.15,243.33,243.89,7255.0
2025-05-20 09:35:00,243.71,243.78,243.16,243.64,4350.0,243.71,243.78,243.16,243.64,4350.0
2025-05-20 09:40:00,243.63,243.78,243.46,243.49,8062.0,243.63,243.78,243.46,243.49,8062.0
2025-05-20 09:45:00,243.59,243.59,242.92,243.0,7058.0,243.59,243.59,242.92,243.0,7058.0
2025-05-20 09:50:00,243.13,244.01,242.9,244.0,7238.0,243.13,244.01,242.9,244.0,7238.0
2025-05-20 09:55:00,243.9,243.9,243.18,243.31,4847.0,243.9,243.9,243.18,243.31,4847.0
2025-05-20 10:00:00,243.41,243.65,243.3,243.65,2100.0,243.41,243.65,243.3,243.65,2100.0
2025-05-20 10:05:00,243.84,243.84,243.43,243.44,1050.0,243.84,243.84,243.43,243.44,1050.0
2025-05-20 10:10:00,243.36,243.7,243.36,243.52,2350.0,243.36,243.7,243.36,243.52,2350.0
2025-05-20 10:15:00,243.69,244.13,243.69,244.13,1400.0,243.69,244.13,243.69,244.13,1400.0
2025-05-20 10:20:00,244.06,244.06,243.91,243.92,4432.0,244.06,244.06,243.91,243.92,4432.0
2025-05-20 10:25:00,243.79,243.91,243.45,243.71,2917.0,243.79,243.91,243.45,243.71,2917.0
2025-05-20 10:30:00,243.75,243.75,243.62,243.68,760.0,243.75,243.75,243.62,243.68,760.0
2025-05-20 10:35:00,243.83,244.46,243.83,244.39,2900.0,243.83,244.46,243.83,244.39,2900.0
2025-05-20 10:40:00,244.38,244.4,244.18,244.34,1350.0,244.38,244.4,244.18,244.34,1350.0
2025-05-20 10:45:00,244.49,244.54,244.44,244.48,792.0,244.49,244.54,244.44,244.48,792.0
2025-05-20 10:50:00,244.42,244.43,244.15,244.31,1150.0,244.42,244.43,244.15,244.31,1150.0
2025-05-20 10:55:00,244.38,244.4,244.0,244.08,1766.0,244.38,244.4,244.0,244.08,1766.0
2025-05-20 11:00:00,243.92,244.09,243.79,244.09,2350.0,243.92,244.09,243.79,244.09,2350.0
2025-05-20 11:05:00,244.13,244.13,244.0,244.02,500.0,244.13,244.13,244.0,244.02,500.0
2025-05-20 11:10:00,243.96,244.15,243.96,244.15,800.0,243.96,244.15,243.96,244.15,800.0
2025-05-20 11:15:00,244.1,244.25,244.1,244.25,1100.0,244.1,244.25,244.1,244.25,1100.0
2025-05-20 11:20:00,244.14,244.14,244.09,244.09,400.0,244.14,244.14,244.09,244.09,400.0
2025-05-20 11:25:00,243.99,244.17,243.99,244.11,400.0,243.99,244.17,243.99,244.11,400.0
2025-05-20 11:30:00,244.29,244.3,244.1,244.25,800.0,244.29,244.3,244.1,244.25,800.0
2025-05-20 11:35:00,244.22,244.25,244.09,244.12,1600.0,244.22,244.25,244.09,244.12,1600.0
2025-05-20 11:40:00,244.26,244.26,244.02,244.06,1850.0,244.26,244.26,244.02,244.06,1850.0
2025-05-20 11:45:00,243.98,244.46,243.94,244.46,700.0,243.98,244.46,243.94,244.46,700.0
2025-05-20 11:50:00,244.45,244.45,244.29,244.36,2289.0,244.45,244.45,244.29,244.36,2289.0
2025-05-20 11:55:00,244.51,244.64,244.51,244.6,607.0,244.51,244.64,244.51,244.6,607.0
2025-05-20 12:00:00,244.55,244.61,244.54,244.57,1300.0,244.55,244.61,244.54,244.57,1300.0
2025-05-20 12:05:00,244.48,244.49,244.33,244.43,700.0,244.48,244.49,244.33,244.43,700.0
2025-05-20 12:10:00,244.28,244.56,244.28,244.46,4130.0,244.28,244.56,244.28,244.46,4130.0
2025-05-20 12:15:00,244.46,244.58,244.42,244.55,3353.0,244.46,244.58,244.42,244.55,3353.0
2025-05-20 12:20:00,244.57,244.65,244.53,244.53,1343.0,244.57,244.65,244.53,244.53,1343.0
2025-05-20 12:25:00,244.31,244.4,244.25,244.4,800.0,244.31,244.4,244.25,244.4,800.0
2025-05-20 12:30:00,244.71,244.76,244.71,244.76,200.0,244.71,244.76,244.71,244.76,200.0
2025-05-20 12:35:00,244.8,245.07,244.75,245.03,2500.0,244.8,245.07,244.75,245.03,2500.0
2025-05-20 12:40:00,244.97,244.99,244.83,244.94,2400.0,244.97,244.99,244.83,244.94,2400.0
2025-05-20 12:45:00,244.96,245.06,244.91,244.94,1300.0,244.96,245.06,244.91,244.94,1300.0
2025-05-20 12:50:00,244.94,245.06,244.83,244.91,1700.0,244.94,245.06,244.83,244.91,1700.0
2025-05-20 12:55:00,244.94,245.03,244.89,244.89,1805.0,244.94,245.03,244.89,244.89,1805.0
2025-05-20 13:00:00,244.88,245.05,244.85,245.03,2420.0,244.88,245.05,244.85,245.03,2420.0
2025-05-20 13:05:00,245.05,245.16,245.05,245.11,1250.0,245.05,245.16,245.05,245.11,1250.0
2025-05-20 13:10:00,245.07,245.07,244.98,245.01,400.0,245.07,245.07,244.98,245.01,400.0
2025-05-20 13:15:00,245.05,245.05,244.9,244.9,1900.0,245.05,245.05,244.9,244.9,1900.0
2025-05-20 13:20:00,244.94,244.94,244.8,244.86,3943.0,244.94,244.94,244.8,244.86,3943.0
2025-05-20 13:25:00,244.87,244.97,244.84,244.97,2259.0,244.87,244.97,244.84,244.97,2259.0
2025-05-20 13:30:00,244.95,244.95,244.74,244.85,1197.0,244.95,244.95,244.74,244.85,1197.0
2025-05-20 13:35:00,244.9,244.94,244.89,244.89,1259.0,244.9,244.94,244.89,244.89,1259.0
2025-05-20 13:40:00,244.92,245.12,244.92,245.07,1938.0,244.92,245.12,244.92,245.07,1938.0
2025-05-20 13:45:00,245.03,245.07,244.84,244.84,2200.0,245.03,245.07,244.84,244.84,2200.0
2025-05-20 13:50:00,244.86,244.86,244.75,244.84,2278.0,244.86,244.86,244.75,244.84,2278.0
2025-05-20 13:55:00,244.84,244.85,244.7,244.8,2550.0,244.84,244.85,244.7,244.8,2550.0
2025-05-20 14:00:00,244.82,244.88,244.77,244.88,600.0,244.82,244.88,244.77,244.88,600.0
2025-05-20 14:05:00,244.85,244.91,244.85,244.9,719.0,244.85,244.91,244.85,244.9,719.0
2025-05-20 14:10:00,244.82,244.85,244.78,244.85,650.0,244.82,244.85,244.78,244.85,650.0
2025-05-20 14:15:00,244.75,244.75,244.55,244.55,920.0,244.75,244.75,244.55,244.55,920.0
2025-05-20 14:20:00,244.46,244.46,243.91,244.1,2966.0,244.46,244.46,243.91,244.1,2966.0
2025-05-20 14:25:00,244.24,244.24,243.44,243.6,4100.0,244.24,244.24,243.44,243.6,4100.0
2025-05-20 14:30:00,243.51,243.9,243.49,243.9,4325.0,243.51,243.9,243.49,243.9,4325.0
2025-05-20 14:35:00,243.89,244.11,243.89,244.11,500.0,243.89,244.11,243.89,244.11,500.0
2025-05-20 14:40:00,244.02,244.02,243.69,243.83,3681.0,244.02,244.02,243.69,243.83,3681.0
2025-05-20 14:45:00,243.91,243.93,243.79,243.93,1900.0,243.91,243.93,243.79,243.93,1900.0
2025-05-20 14:50:00,243.88,244.0,243.85,243.98,5225.0,243.88,244.0,243.85,243.98,5225.0
2025-05-20 14:55:00,243.95,244.06,243.89,243.99,5204.0,243.95,244.06,243.89,243.99,5204.0
2025-05-20 15:00:00,243.88,243.93,243.28,243.29,5951.0,243.88,243.93,243.28,243.29,5951.0
2025-05-20 15:05:00,243.21,243.71,243.21,243.71,3933.0,243.21,243.71,243.21,243.71,3933.0
2025-05-20 15:10:00,243.64,243.99,243.62,243.99,3020.0,243.64,243.99,243.62,243.99,3020.0
2025-05-20 15:15:00,243.84,244.08,243.83,244.08,3071.0,243.84,244.08,243.83,244.08,3071.0
2025-05-20 15:20:00,244.13,244.13,243.92,244.06,2400.0,244.13,244.13,243.92,244.06,2400.0
2025-05-20 15:25:00,243.99,244.27,243.99,244.22,3504.0,243.99,244.27,243.99,244.22,3504.0
2025-05-20 15:30:00,244.24,244.79,244.24,244.72,6008.0,244.24,244.79,244.24,244.72,6008.0
2025-05-20 15:35:00,244.73,244.86,244.64,244.74,1434.0,244.73,244.86,244.64,244.74,1434.0
2025-05-20 15:40:00,244.8,244.85,244.54,244.58,2308.0,244.8,244.85,244.54,244.58,2308.0
2025-05-20 15:45:00,244.63,244.92,244.5,244.77,9757.0,244.63,244.92,244.5,244.77,9757.0
2025-05-20 15:50:00,244.7,245.41,244.63,245.32,18775.0,244.7,245.41,244.63,245.32,18775.0
2025-05-20 15:55:00,245.32,245.61,245.23,245.56,26060.0,245.32,245.61,245.23,245.56,26060.0
2025-05-21 09:30:00,243.49,244.81,243.49,244.55,9464.0,243.49,244.81,243.49,244.55,9464.0
2025-05-21 09:35:00,244.4,245.07,244.4,244.97,4288.0,244.4,245.07,244.4,244.97,4288.0
2025-05-21 09:40:00,245.03,245.4,244.8,245.4,1610.0,245.03,245.4,244.8,245.4,1610.0
2025-05-21 09:45:00,245.24,245.61,245.08,245.61,4350.0,245.24,245.61,245.08,245.61,4350.0
2025-05-21 09:50:00,245.48,245.76,245.34,245.37,3957.0,245.48,245.76,245.34,245.37,3957.0
2025-05-21 09:55:00,245.6,245.6,245.07,245.1,5730.0,245.6,245.6,245.07,245.1,5730.0
2025-05-21 10:00:00,245.24,245.64,244.84,245.34,8489.0,245.24,245.64,244.84,245.34,8489.0
2025-05-21 10:05:00,245.22,245.29,245.0,245.05,1372.0,245.22,245.29,245.0,245.05,1372.0
2025-05-21 10:10:00,244.94,245.12,244.77,244.85,5058.0,244.94,245.12,244.77,244.85,5058.0
2025-05-21 10:15:00,244.87,245.25,244.87,245.22,6984.0,244.87,245.25,244.87,245.22,6984.0
2025-05-21 10:20:00,245.29,245.43,245.23,245.29,1152.0,245.29,245.43,245.23,245.29,1152.0
2025-05-21 10:25:00,245.12,245.43,245.07,245.1,4419.0,245.12,245.43,245.07,245.1,4419.0
2025-05-21 10:30:00,245.19,245.31,244.96,244.96,5102.0,245.19,245.31,244.96,244.96,5102.0
2025-05-21 10:35:00,244.89,245.32,244.89,245.32,3593.0,244.89,245.32,244.89,245.32,3593.0
2025-05-21 10:40:00,245.35,245.5,245.05,245.07,2563.0,245.35,245.5,245.05,245.07,2563.0
2025-05-21 10:45:00,245.08,245.26,244.97,245.26,2242.0,245.08,245.26,244.97,245.26,2242.0
2025-05-21 10:50:00,245.42,245.62,245.33,245.36,2500.0,245.42,245.62,245.33,245.36,2500.0
2025-05-21 10:55:00,245.44,245.88,245.44,245.88,4200.0,245.44,245.88,245.44,245.88,4200.0
2025-05-21 11:00:00,245.9,246.39,245.89,246.25,23123.0,245.9,246.39,245.89,246.25,23123.0
2025-05-21 11:05:00,246.21,246.99,246.04,246.98,12110.0,246.21,246.99,246.04,246.98,12110.0
2025-05-21 11:10:00,246.98,247.06,246.79,247.05,10166.0,246.98,247.06,246.79,247.05,10166.0
2025-05-21 11:15:00,247.07,247.14,246.68,246.69,5583.0,247.07,247.14,246.68,246.69,5583.0
2025-05-21 11:20:00,246.74,247.05,246.6,247.05,6849.0,246.74,247.05,246.6,247.05,6849.0
2025-05-21 11:25:00,247.22,247.37,247.15,247.22,8913.0,247.22,247.37,247.15,247.22,8913.0
2025-05-21 11:30:00,247.26,247.28,247.02,247.23,3500.0,247.26,247.28,247.02,247.23,3500.0
2025-05-21 11:35:00,247.29,247.29,247.01,247.29,2000.0,247.29,247.29,247.01,247.29,2000.0
2025-05-21 11:40:00,247.32,247.61,247.32,247.61,5062.0,247.32,247.61,247.32,247.61,5062.0
2025-05-21 11:45:00,247.62,247.86,247.62,247.81,7589.0,247.62,247.86,247.62,247.81,7589.0
2025-05-21 11:50:00,247.85,248.25,247.82,248.24,7655.0,247.85,248.25,247.82,248.24,7655.0
2025-05-21 11:55:00,248.28,248.35,247.94,248.0,9024.0,248.28,248.35,247.94,248.0,9024.0
2025-05-21 12:00:00,247.96,248.49,247.96,248.25,2500.0,247.96,248.49,247.96,248.25,2500.0
2025-05-21 12:05:00,248.27,248.56,248.25,248.42,5123.0,248.27,248.56,248.25,248.42,5123.0
2025-05-21 12:10:00,248.42,248.42,248.1,248.1,3200.0,248.42,248.42,248.1,248.1,3200.0
2025-05-21 12:15:00,248.08,248.24,248.04,248.14,4525.0,248.08,248.24,248.04,248.14,4525.0
2025-05-21 12:20:00,248.13,248.13,247.79,247.88,3540.0,248.13,248.13,247.79,247.88,3540.0
2025-05-21 12:25:00,247.85,248.1,247.85,248.1,1398.0,247.85,248.1,247.85,248.1,1398.0
2025-05-21 12:30:00,248.08,248.38,248.08,248.3,1762.0,248.08,248.38,248.08,248.3,1762.0
2025-05-21 12:35:00,248.32,248.41,248.21,248.28,5960.0,248.32,248.41,248.21,248.28,5960.0
2025-05-21 12:40:00,248.26,248.41,248.23,248.29,2728.0,248.26,248.41,248.23,248.29,2728.0
2025-05-21 12:45:00,248.33,248.54,248.22,248.46,3459.0,248.33,248.54,248.22,248.46,3459.0
2025-05-21 12:50:00,248.44,248.54,248.4,248.44,900.0,248.44,248.54,248.4,248.44,900.0
2025-05-21 12:55:00,248.44,248.46,247.79,247.8,4673.0,248.44,248.46,247.79,247.8,4673.0
2025-05-21 13:00:00,247.84,247.98,247.48,247.72,6880.0,247.84,247.98,247.48,247.72,6880.0
2025-05-21 13:05:00,247.77,247.77,247.37,247.37,5512.0,247.77,247.77,247.37,247.37,5512.0
2025-05-21 13:10:00,247.09,247.22,246.88,247.07,2800.0,247.09,247.22,246.88,247.07,2800.0
2025-05-21 13:15:00,246.97,246.97,245.19,245.55,13292.0,246.97,246.97,245.19,245.55,13292.0
2025-05-21 13:20:00,245.64,245.64,243.72,243.83,15814.0,245.64,245.64,243.72,243.83,15814.0
2025-05-21 13:25:00,243.74,243.94,242.58,242.66,12207.0,243.74,243.94,242.58,242.66,12207.0
2025-05-21 13:30:00,242.58,244.07,242.13,243.55,16988.0,242.58,244.07,242.13,243.55,16988.0
2025-05-21 13:35:00,243.21,244.33,242.94,244.3,12251.0,243.21,244.33,242.94,244.3,12251.0
2025-05-21 13:40:00,244.23,244.26,243.47,243.57,20319.0,244.23,244.26,243.47,243.57,20319.0
2025-05-21 13:45:00,243.57,244.0,243.3,243.77,4222.0,243.57,244.0,243.3,243.77,4222.0
2025-05-21 13:50:00,243.58,243.95,242.88,243.21,7148.0,243.58,243.95,242.88,243.21,7148.0
2025-05-21 13:55:00,243.16,243.5,243.0,243.4,5876.0,243.16,243.5,243.0,243.4,5876.0
2025-05-21 14:00:00,243.48,243.59,242.73,242.73,5851.0,243.48,243.59,242.73,242.73,5851.0
2025-05-21 14:05:00,242.68,243.51,242.58,243.51,5911.0,242.68,243.51,242.58,243.51,5911.0
2025-05-21 14:10:00,243.55,243.58,242.56,242.86,3683.0,243.55,243.58,242.56,242.86,3683.0
2025-05-21 14:15:00,242.83,243.07,242.66,242.74,5206.0,242.83,243.07,242.66,242.74,5206.0
2025-05-21 14:20:00,242.33,242.51,242.03,242.41,2804.0,242.33,242.51,242.03,242.41,2804.0
2025-05-21 14:25:00,242.47,243.09,242.47,242.91,6240.0,242.47,243.09,242.47,242.91,6240.0
2025-05-21 14:30:00,242.8,243.48,242.8,243.45,10295.0,242.8,243.48,242.8,243.45,10295.0
2025-05-21 14:35:00,243.38,243.62,243.08,243.15,6392.0,243.38,243.62,243.08,243.15,6392.0
2025-05-21 14:40:00,243.11,243.53,243.11,243.46,6771.0,243.11,243.53,243.11,243.46,6771.0
2025-05-21 14:45:00,243.34,243.47,242.65,242.7,7588.0,243.34,243.47,242.65,242.7,7588.0
2025-05-21 14:50:00,242.68,242.96,242.44,242.54,5386.0,242.68,242.96,242.44,242.54,5386.0
2025-05-21 14:55:00,242.42,242.61,242.14,242.27,8864.0,242.42,242.61,242.14,242.27,8864.0
2025-05-21 15:00:00,242.21,242.65,242.11,242.24,10969.0,242.21,242.65,242.11,242.24,10969.0
2025-05-21 15:05:00,242.2,242.41,241.02,241.1,12980.0,242.2,242.41,241.02,241.1,12980.0
2025-05-21 15:10:00,241.02,241.47,240.69,241.47,19806.0,241.02,241.47,240.69,241.47,19806.0
2025-05-21 15:15:00,241.38,241.44,240.67,240.77,13366.0,241.38,241.44,240.67,240.77,13366.0
2025-05-21 15:20:00,240.82,241.06,240.34,240.46,15743.0,240.82,241.06,240.34,240.46,15743.0
2025-05-21 15:25:00,240.38,240.58,240.02,240.45,12589.0,240.38,240.58,240.02,240.45,12589.0
2025-05-21 15:30:00,240.46,241.31,240.46,241.12,23606.0,240.46,241.31,240.46,241.12,23606.0
2025-05-21 15:35:00,241.11,241.91,240.98,241.91,19025.0,241.11,241.91,240.98,241.91,19025.0
2025-05-21 15:40:00,241.89,242.18,241.72,242.12,17002.0,241.89,242.18,241.72,242.12,17002.0
2025-05-21 15:45:00,242.11,242.48,241.88,242.3,28990.0,242.11,242.48,241.88,242.3,28990.0
2025-05-21 15:50:00,242.3,242.83,241.77,241.84,60476.0,242.3,242.83,241.77,241.84,60476.0
2025-05-21 15:55:00,241.86,241.99,241.46,241.49,43510.0,241.86,241.99,241.46,241.49,43510.0
2025-05-22 09:30:00,241.02,242.0,240.71,240.71,9635.0,241.02,242.0,240.71,240.71,9635.0
2025-05-22 09:35:00,240.64,241.64,240.32,240.57,9495.0,240.64,241.64,240.32,240.57,9495.0
2025-05-22 09:40:00,240.56,241.2,240.47,240.58,8062.0,240.56,241.2,240.47,240.58,8062.0
2025-05-22 09:45:00,240.74,241.19,240.7,241.16,7300.0,240.74,241.19,240.7,241.16,7300.0
2025-05-22 09:50:00,241.15,242.39,240.99,242.05,11954.0,241.15,242.39,240.99,242.05,11954.0
2025-05-22 09:55:00,242.04,242.84,241.99,242.71,22240.0,242.04,242.84,241.99,242.71,22240.0
2025-05-22 10:00:00,242.87,243.42,242.72,243.36,23190.0,242.87,243.42,242.72,243.36,23190.0
2025-05-22 10:05:00,243.25,243.61,243.13,243.37,12249.0,243.25,243.61,243.13,243.37,12249.0
2025-05-22 10:10:00,243.4,243.4,242.65,242.76,12446.0,243.4,243.4,242.65,242.76,12446.0
2025-05-22 10:15:00,242.89,242.93,242.12,242.26,17269.0,242.89,242.93,242.12,242.26,17269.0
2025-05-22 10:20:00,242.23,242.23,241.21,241.38,19314.0,242.23,242.23,241.21,241.38,19314.0
2025-05-22 10:25:00,241.35,241.89,241.22,241.5,13475.0,241.35,241.89,241.22,241.5,13475.0
2025-05-22 10:30:00,241.57,241.83,241.36,241.56,8953.0,241.57,241.83,241.36,241.56,8953.0
2025-05-22 10:35:00,241.61,241.91,241.2,241.36,11408.0,241.61,241.91,241.2,241.36,11408.0
2025-05-22 10:40:00,241.36,241.94,241.2,241.23,4732.0,241.36,241.94,241.2,241.23,4732.0
2025-05-22 10:45:00,241.31,241.69,241.22,241.41,5172.0,241.31,241.69,241.22,241.41,5172.0
2025-05-22 10:50:00,241.52,241.55,241.08,241.3,11717.0,241.52,241.55,241.08,241.3,11717.0
2025-05-22 10:55:00,241.21,241.83,240.83,241.78,5025.0,241.21,241.83,240.83,241.78,5025.0
2025-05-22 11:00:00,241.82,241.96,241.77,241.94,4319.0,241.82,241.96,241.77,241.94,4319.0
2025-05-22 11:05:00,241.94,242.09,241.64,241.91,2905.0,241.94,242.09,241.64,241.91,2905.0
2025-05-22 11:10:00,241.85,241.95,241.71,241.73,2925.0,241.85,241.95,241.71,241.73,2925.0
2025-05-22 11:15:00,241.72,241.73,241.17,241.59,1493.0,241.72,241.73,241.17,241.59,1493.0
2025-05-22 11:20:00,241.62,242.01,241.53,241.94,10458.0,241.62,242.01,241.53,241.94,10458.0
2025-05-22 11:25:00,241.97,242.02,241.21,241.21,7356.0,241.97,242.02,241.21,241.21,7356.0
2025-05-22 11:30:00,241.21,241.54,241.12,241.4,8463.0,241.21,241.54,241.12,241.4,8463.0
2025-05-22 11:35:00,241.46,241.56,241.21,241.51,1600.0,241.46,241.56,241.21,241.51,1600.0
2025-05-22 11:40:00,241.26,241.46,241.12,241.34,2800.0,241.26,241.46,241.12,241.34,2800.0
2025-05-22 11:45:00,241.46,241.67,241.39,241.39,2400.0,241.46,241.67,241.39,241.39,2400.0
2025-05-22 11:50:00,241.61,241.63,241.35,241.62,1900.0,241.61,241.63,241.35,241.62,1900.0
2025-05-22 11:55:00,241.64,241.88,241.61,241.88,3008.0,241.64,241.88,241.61,241.88,3008.0
2025-05-22 12:00:00,241.9,242.11,241.9,242.07,3823.0,241.9,242.11,241.9,242.07,3823.0
2025-05-22 12:05:00,242.05,242.32,241.8,242.25,4726.0,242.05,242.32,241.8,242.25,4726.0
2025-05-22 12:10:00,242.26,242.7,242.22,242.7,4093.0,242.26,242.7,242.22,242.7,4093.0
2025-05-22 12:15:00,242.65,242.89,242.34,242.34,6121.0,242.65,242.89,242.34,242.34,6121.0
2025-05-22 12:20:00,242.26,242.39,242.14,242.2,1912.0,242.26,242.39,242.14,242.2,1912.0
2025-05-22 12:25:00,242.29,242.33,242.09,242.12,3725.0,242.29,242.33,242.09,242.12,3725.0
2025-05-22 12:30:00,242.04,242.12,241.83,241.98,2501.0,242.04,242.12,241.83,241.98,2501.0
2025-05-22 12:35:00,242.09,242.16,241.96,242.01,2500.0,242.09,242.16,241.96,242.01,2500.0
2025-05-22 12:40:00,242.13,242.21,241.97,241.97,4263.0,242.13,242.21,241.97,241.97,4263.0
2025-05-22 12:45:00,241.95,242.08,241.61,241.63,5801.0,241.95,242.08,241.61,241.63,5801.0
2025-05-22 12:50:00,241.66,241.8,241.58,241.8,3800.0,241.66,241.8,241.58,241.8,3800.0
2025-05-22 12:55:00,241.72,241.72,241.36,241.51,1900.0,241.72,241.72,241.36,241.51,1900.0
2025-05-22 13:00:00,241.48,241.62,241.43,241.5,4025.0,241.48,241.62,241.43,241.5,4025.0
2025-05-22 13:05:00,241.48,241.65,241.42,241.51,2100.0,241.48,241.65,241.42,241.51,2100.0
2025-05-22 13:10:00,241.53,241.56,241.44,241.44,1091.0,241.53,241.56,241.44,241.44,1091.0
2025-05-22 13:15:00,241.47,241.97,241.45,241.89,2957.0,241.47,241.97,241.45,241.89,2957.0
2025-05-22 13:20:00,242.0,242.22,242.0,242.11,5050.0,242.0,242.22,242.0,242.11,5050.0
2025-05-22 13:25:00,242.12,242.12,241.98,241.98,4050.0,242.12,242.12,241.98,241.98,4050.0
2025-05-22 13:30:00,242.02,242.09,241.73,242.09,4356.0,242.02,242.09,241.73,242.09,4356.0
2025-05-22 13:35:00,242.17,242.22,242.0,242.13,1480.0,242.17,242.22,242.0,242.13,1480.0
2025-05-22 13:40:00,242.21,242.53,242.17,242.51,6011.0,242.21,242.53,242.17,242.51,6011.0
2025-05-22 13:45:00,242.59,242.59,242.24,242.27,1504.0,242.59,242.59,242.24,242.27,1504.0
2025-05-22 13:50:00,242.22,242.36,242.13,242.15,1701.0,242.22,242.36,242.13,242.15,1701.0
2025-05-22 13:55:00,242.17,242.43,242.17,242.22,4096.0,242.17,242.43,242.17,242.22,4096.0
2025-05-22 14:00:00,242.27,242.41,242.07,242.18,4713.0,242.27,242.41,242.07,242.18,4713.0
2025-05-22 14:05:00,242.14,242.29,241.98,242.13,4024.0,242.14,242.29,241.98,242.13,4024.0
2025-05-22 14:10:00,242.09,242.16,241.92,242.14,7667.0,242.09,242.16,241.92,242.14,7667.0
2025-05-22 14:15:00,242.15,242.39,242.14,242.37,4827.0,242.15,242.39,242.14,242.37,4827.0
2025-05-22 14:20:00,242.41,242.47,242.09,242.29,3743.0,242.41,242.47,242.09,242.29,3743.0
2025-05-22 14:25:00,242.3,242.34,241.99,242.0,3590.0,242.3,242.34,241.99,242.0,3590.0
2025-05-22 14:30:00,242.01,242.39,241.96,242.39,4600.0,242.01,242.39,241.96,242.39,4600.0
2025-05-22 14:35:00,242.35,242.45,242.06,242.06,4947.0,242.35,242.45,242.06,242.06,4947.0
2025-05-22 14:40:00,242.09,242.14,241.88,242.09,7460.0,242.09,242.14,241.88,242.09,7460.0
2025-05-22 14:45:00,242.08,242.25,242.07,242.19,2842.0,242.08,242.25,242.07,242.19,2842.0
2025-05-22 14:50:00,242.28,242.49,242.22,242.34,4014.0,242.28,242.49,242.22,242.34,4014.0
2025-05-22 14:55:00,242.42,242.69,242.38,242.44,6098.0,242.42,242.69,242.38,242.44,6098.0
2025-05-22 15:00:00,242.41,242.75,242.35,242.74,8283.0,242.41,242.75,242.35,242.74,8283.0
2025-05-22 15:05:00,242.68,242.85,242.51,242.52,6908.0,242.68,242.85,242.51,242.52,6908.0
2025-05-22 15:10:00,242.51,242.72,242.51,242.58,2468.0,242.51,242.72,242.51,242.58,2468.0
2025-05-22 15:15:00,242.62,242.66,242.41,242.42,7383.0,242.62,242.66,242.41,242.42,7383.0
2025-05-22 15:20:00,242.43,242.51,242.29,242.39,9766.0,242.43,242.51,242.29,242.39,9766.0
2025-05-22 15:25:00,242.44,242.76,242.44,242.71,8453.0,242.44,242.76,242.44,242.71,8453.0
2025-05-22 15:30:00,242.72,242.74,242.35,242.45,20312.0,242.72,242.74,242.35,242.45,20312.0
2025-05-22 15:35:00,242.43,242.46,242.16,242.21,13476.0,242.43,242.46,242.16,242.21,13476.0
2025-05-22 15:40:00,242.18,242.2,241.84,241.87,13519.0,242.18,242.2,241.84,241.87,13519.0
2025-05-22 15:45:00,241.79,241.84,241.43,241.72,22521.0,241.79,241.84,241.43,241.72,22521.0
2025-05-22 15:50:00,241.76,242.18,241.55,241.6,19035.0,241.76,242.18,241.55,241.6,19035.0
2025-05-22 15:55:00,241.67,241.78,240.6,240.79,60901.0,241.67,241.78,240.6,240.79,60901.0
2025-05-23 09:30:00,235.22,236.38,234.72,236.3,28053.0,235.22,236.38,234.72,236.3,28053.0
2025-05-23 09:35:00,236.5,236.74,235.89,236.37,19545.0,236.5,236.74,235.89,236.37,19545.0
2025-05-23 09:40:00,236.08,236.47,235.28,235.51,18741.0,236.08,236.47,235.28,235.51,18741.0
2025-05-23 09:45:00,235.68,235.68,234.66,234.96,10941.0,235.68,235.68,234.66,234.96,10941.0
2025-05-23 09:50:00,234.95,235.53,234.71,235.14,23617.0,234.95,235.53,234.71,235.14,23617.0
2025-05-23 09:55:00,235.13,235.59,235.09,235.29,9868.0,235.13,235.59,235.09,235.29,9868.0
2025-05-23 10:00:00,235.53,235.89,235.2,235.85,15524.0,235.53,235.89,235.2,235.85,15524.0
2025-05-23 10:05:00,235.87,236.46,235.75,236.26,17921.0,235.87,236.46,235.75,236.26,17921.0
2025-05-23 10:10:00,236.35,237.05,236.04,236.58,14651.0,236.35,237.05,236.04,236.58,14651.0
2025-05-23 10:15:00,236.68,236.73,235.73,235.73,17509.0,236.68,236.73,235.73,235.73,17509.0
2025-05-23 10:20:00,235.73,236.41,235.38,236.41,14040.0,235.73,236.41,235.38,236.41,14040.0
2025-05-23 10:25:00,236.28,236.44,235.61,235.83,7554.0,236.28,236.44,235.61,235.83,7554.0
2025-05-23 10:30:00,235.87,236.44,235.67,236.41,6714.0,235.87,236.44,235.67,236.41,6714.0
2025-05-23 10:35:00,236.53,236.55,236.06,236.13,7236.0,236.53,236.55,236.06,236.13,7236.0
2025-05-23 10:40:00,236.07,236.46,236.0,236.28,7051.0,236.07,236.46,236.0,236.28,7051.0
2025-05-23 10:45:00,236.31,236.8,236.25,236.65,7080.0,236.31,236.8,236.25,236.65,7080.0
2025-05-23 10:50:00,236.58,236.65,236.11,236.14,5089.0,236.58,236.65,236.11,236.14,5089.0
2025-05-23 10:55:00,236.17,236.21,235.9,235.91,5020.0,236.17,236.21,235.9,235.91,5020.0
2025-05-23 11:00:00,235.94,236.32,235.87,235.99,14615.0,235.94,236.32,235.87,235.99,14615.0
2025-05-23 11:05:00,235.99,236.0,235.41,235.72,18774.0,235.99,236.0,235.41,235.72,18774.0
2025-05-23 11:10:00,235.75,235.86,235.31,235.57,24029.0,235.75,235.86,235.31,235.57,24029.0
2025-05-23 11:15:00,235.55,235.9,235.14,235.71,7835.0,235.55,235.9,235.14,235.71,7835.0
2025-05-23 11:20:00,235.66,236.18,235.65,236.11,12285.0,235.66,236.18,235.65,236.11,12285.0
2025-05-23 11:25:00,236.16,236.23,236.04,236.21,6020.0,236.16,236.23,236.04,236.21,6020.0
2025-05-23 11:30:00,236.26,236.5,236.15,236.5,7988.0,236.26,236.5,236.15,236.5,7988.0
2025-05-23 11:35:00,236.47,236.84,236.26,236.28,11415.0,236.47,236.84,236.26,236.28,11415.0
2025-05-23 11:40:00,236.31,236.65,236.31,236.51,7300.0,236.31,236.65,236.31,236.51,7300.0
2025-05-23 11:45:00,236.54,236.68,236.34,236.53,2800.0,236.54,236.68,236.34,236.53,2800.0
2025-05-23 11:50:00,236.42,236.49,236.12,236.34,3800.0,236.42,236.49,236.12,236.34,3800.0
2025-05-23 11:55:00,236.35,236.35,236.01,236.01,3600.0,236.35,236.35,236.01,236.01,3600.0
2025-05-23 12:00:00,236.04,236.61,235.95,236.02,19772.0,236.04,236.61,235.95,236.02,19772.0
2025-05-23 12:05:00,235.98,236.44,235.9,236.39,18825.0,235.98,236.44,235.9,236.39,18825.0
2025-05-23 12:10:00,236.36,236.44,236.17,236.27,5500.0,236.36,236.44,236.17,236.27,5500.0
2025-05-23 12:15:00,236.24,236.37,236.07,236.15,5500.0,236.24,236.37,236.07,236.15,5500.0
2025-05-23 12:20:00,236.26,236.51,236.26,236.39,5800.0,236.26,236.51,236.26,236.39,5800.0
2025-05-23 12:25:00,236.38,236.55,236.36,236.41,4200.0,236.38,236.55,236.36,236.41,4200.0
2025-05-23 12:30:00,236.36,236.37,235.99,236.11,5102.0,236.36,236.37,235.99,236.11,5102.0
2025-05-23 12:35:00,236.14,236.65,236.14,236.63,5200.0,236.14,236.65,236.14,236.63,5200.0
2025-05-23 12:40:00,236.58,236.7,236.42,236.61,8049.0,236.58,236.7,236.42,236.61,8049.0
2025-05-23 12:45:00,236.66,236.91,236.66,236.89,5966.0,236.66,236.91,236.66,236.89,5966.0
2025-05-23 12:50:00,236.86,236.99,236.84,236.95,7157.0,236.86,236.99,236.84,236.95,7157.0
2025-05-23 12:55:00,237.03,237.1,236.72,236.79,5680.0,237.03,237.1,236.72,236.79,5680.0
2025-05-23 13:00:00,236.62,237.13,236.62,237.12,9609.0,236.62,237.13,236.62,237.12,9609.0
2025-05-23 13:05:00,237.11,237.58,237.05,237.58,6854.0,237.11,237.58,237.05,237.58,6854.0
2025-05-23 13:10:00,237.57,237.73,237.36,237.67,13531.0,237.57,237.73,237.36,237.67,13531.0
2025-05-23 13:15:00,237.71,238.15,237.7,238.08,7185.0,237.71,238.15,237.7,238.08,7185.0
2025-05-23 13:20:00,238.1,238.24,237.95,238.2,7020.0,238.1,238.24,237.95,238.2,7020.0
2025-05-23 13:25:00,238.2,238.28,238.02,238.26,5009.0,238.2,238.28,238.02,238.26,5009.0
2025-05-23 13:30:00,238.1,238.17,237.71,237.78,5462.0,238.1,238.17,237.71,237.78,5462.0
2025-05-23 13:35:00,237.71,238.05,237.7,237.95,3240.0,237.71,238.05,237.7,237.95,3240.0
2025-05-23 13:40:00,237.91,237.91,237.55,237.79,3286.0,237.91,237.91,237.55,237.79,3286.0
2025-05-23 13:45:00,237.75,237.91,237.7,237.91,1500.0,237.75,237.91,237.7,237.91,1500.0
2025-05-23 13:50:00,237.94,238.36,237.94,238.24,3800.0,237.94,238.36,237.94,238.24,3800.0
2025-05-23 13:55:00,238.25,238.25,238.01,238.15,1364.0,238.25,238.25,238.01,238.15,1364.0
2025-05-23 14:00:00,238.15,238.63,238.03,238.12,5805.0,238.15,238.63,238.03,238.12,5805.0
2025-05-23 14:05:00,238.16,238.7,238.16,238.61,7517.0,238.16,238.7,238.16,238.61,7517.0
2025-05-23 14:10:00,238.57,238.57,238.39,238.5,4911.0,238.57,238.57,238.39,238.5,4911.0
2025-05-23 14:15:00,238.67,238.86,238.2,238.28,5447.0,238.67,238.86,238.2,238.28,5447.0
2025-05-23 14:20:00,238.11,238.16,237.59,237.66,11264.0,238.11,238.16,237.59,237.66,11264.0
2025-05-23 14:25:00,238.11,238.26,237.8,237.95,3544.0,238.11,238.26,237.8,237.95,3544.0
2025-05-23 14:30:00,237.93,238.22,237.93,238.22,2552.0,237.93,238.22,237.93,238.22,2552.0
2025-05-23 14:35:00,238.35,238.37,238.11,238.17,3100.0,238.35,238.37,238.11,238.17,3100.0
2025-05-23 14:40:00,238.11,238.21,237.9,238.01,3223.0,238.11,238.21,237.9,238.01,3223.0
2025-05-23 14:45:00,237.93,238.08,237.63,238.04,3100.0,237.93,238.08,237.63,238.04,3100.0
2025-05-23 14:50:00,238.0,238.13,237.93,238.08,4398.0,238.0,238.13,237.93,238.08,4398.0
2025-05-23 14:55:00,238.09,238.22,237.9,237.99,12516.0,238.09,238.22,237.9,237.99,12516.0
2025-05-23 15:00:00,237.97,238.04,237.66,237.73,7356.0,237.97,238.04,237.66,237.73,7356.0
2025-05-23 15:05:00,237.68,238.28,237.68,238.21,9996.0,237.68,238.28,237.68,238.21,9996.0
2025-05-23 15:10:00,238.23,238.45,238.18,238.36,9439.0,238.23,238.45,238.18,238.36,9439.0
2025-05-23 15:15:00,238.26,238.3,238.02,238.04,6600.0,238.26,238.3,238.02,238.04,6600.0
2025-05-23 15:20:00,237.99,238.0,237.46,237.74,11342.0,237.99,238.0,237.46,237.74,11342.0
2025-05-23 15:25:00,237.72,237.73,237.39,237.7,9234.0,237.72,237.73,237.39,237.7,9234.0
2025-05-23 15:30:00,237.69,238.15,237.63,238.14,9734.0,237.69,238.15,237.63,238.14,9734.0
2025-05-23 15:35:00,238.08,238.31,237.97,238.31,6902.0,238.08,238.31,237.97,238.31,6902.0
2025-05-23 15:40:00,238.21,238.34,238.05,238.17,4334.0,238.21,238.34,238.05,238.17,4334.0
2025-05-23 15:45:00,238.14,238.25,237.86,237.93,10717.0,238.14,238.25,237.86,237.93,10717.0
2025-05-23 15:50:00,237.99,237.99,237.26,237.53,24647.0,237.99,237.99,237.26,237.53,24647.0
2025-05-23 15:55:00,237.49,237.65,237.23,237.35,37841.0,237.49,237.65,237.23,237.35,37841.0
2025-05-27 09:30:00,242.38,242.4,240.94,241.24,18482.0,242.38,242.4,240.94,241.24,18482.0
2025-05-27 09:35:00,241.18,241.75,240.67,241.72,12182.0,241.18,241.75,240.67,241.72,12182.0
2025-05-27 09:40:00,241.75,242.22,241.68,242.08,9899.0,241.75,242.22,241.68,242.08,9899.0
2025-05-27 09:45:00,242.05,242.85,242.05,242.59,16524.0,242.05,242.85,242.05,242.59,16524.0
2025-05-27 09:50:00,242.57,242.85,242.32,242.67,10375.0,242.57,242.85,242.32,242.67,10375.0
2025-05-27 09:55:00,242.72,242.94,242.64,242.75,8600.0,242.72,242.94,242.64,242.75,8600.0
2025-05-27 10:00:00,242.94,243.63,242.87,243.59,11768.0,242.94,243.63,242.87,243.59,11768.0
2025-05-27 10:05:00,243.64,243.66,243.34,243.55,12618.0,243.64,243.66,243.34,243.55,12618.0
2025-05-27 10:10:00,243.57,243.8,243.48,243.59,13242.0,243.57,243.8,243.48,243.59,13242.0
2025-05-27 10:15:00,243.57,244.04,243.49,243.96,15802.0,243.57,244.04,243.49,243.96,15802.0
2025-05-27 10:20:00,243.94,244.29,243.9,244.24,9714.0,243.94,244.29,243.9,244.24,9714.0
2025-05-27 10:25:00,244.23,244.34,244.0,244.0,8775.0,244.23,244.34,244.0,244.0,8775.0
2025-05-27 10:30:00,244.0,244.3,243.99,244.23,7248.0,244.0,244.3,243.99,244.23,7248.0
2025-05-27 10:35:00,244.23,244.23,243.69,243.87,4660.0,244.23,244.23,243.69,243.87,4660.0
2025-05-27 10:40:00,243.9,244.03,243.63,244.02,12838.0,243.9,244.03,243.63,244.02,12838.0
2025-05-27 10:45:00,244.0,244.19,243.94,244.02,4037.0,244.0,244.19,243.94,244.02,4037.0
2025-05-27 10:50:00,244.08,244.24,243.89,244.24,1670.0,244.08,244.24,243.89,244.24,1670.0
2025-05-27 10:55:00,244.06,244.06,243.7,243.9,8262.0,244.06,244.06,243.7,243.9,8262.0
2025-05-27 11:00:00,243.88,244.32,243.88,244.17,24958.0,243.88,244.32,243.88,244.17,24958.0
2025-05-27 11:05:00,244.16,244.36,244.07,244.22,19386.0,244.16,244.36,244.07,244.22,19386.0
2025-05-27 11:10:00,244.2,244.49,244.11,244.49,20639.0,244.2,244.49,244.11,244.49,20639.0
2025-05-27 11:15:00,244.48,244.5,244.35,244.37,9343.0,244.48,244.5,244.35,244.37,9343.0
2025-05-27 11:20:00,244.37,244.39,244.07,244.35,11834.0,244.37,244.39,244.07,244.35,11834.0
2025-05-27 11:25:00,244.39,244.66,244.32,244.61,11242.0,244.39,244.66,244.32,244.61,11242.0
2025-05-27 11:30:00,244.57,244.74,244.44,244.65,16075.0,244.57,244.74,244.44,244.65,16075.0
2025-05-27 11:35:00,244.63,244.64,244.5,244.51,10428.0,244.63,244.64,244.5,244.51,10428.0
2025-05-27 11:40:00,244.55,244.69,244.33,244.63,10386.0,244.55,244.69,244.33,244.63,10386.0
2025-05-27 11:45:00,244.65,244.68,244.53,244.58,5693.0,244.65,244.68,244.53,244.58,5693.0
2025-05-27 11:50:00,244.56,244.7,244.56,244.66,15514.0,244.56,244.7,244.56,244.66,15514.0
2025-05-27 11:55:00,244.68,244.68,244.3,244.34,13450.0,244.68,244.68,244.3,244.34,13450.0
2025-05-27 12:00:00,244.37,244.57,244.34,244.49,25025.0,244.37,244.57,244.34,244.49,25025.0
2025-05-27 12:05:00,244.48,244.86,244.42,244.65,15575.0,244.48,244.86,244.42,244.65,15575.0
2025-05-27 12:10:00,244.64,244.78,244.64,244.78,4150.0,244.64,244.78,244.64,244.78,4150.0
2025-05-27 12:15:00,244.81,244.93,244.78,244.9,9465.0,244.81,244.93,244.78,244.9,9465.0
2025-05-27 12:20:00,244.93,245.13,244.92,245.13,4995.0,244.93,245.13,244.92,245.13,4995.0
2025-05-27 12:25:00,245.1,245.1,244.85,245.0,13414.0,245.1,245.1,244.85,245.0,13414.0
2025-05-27 12:30:00,245.02,245.12,245.02,245.03,5368.0,245.02,245.12,245.02,245.03,5368.0
2025-05-27 12:35:00,245.05,245.26,244.88,245.24,16007.0,245.05,245.26,244.88,245.24,16007.0
2025-05-27 12:40:00,245.22,245.28,245.06,245.18,3918.0,245.22,245.28,245.06,245.18,3918.0
2025-05-27 12:45:00,245.21,245.22,244.91,244.98,6700.0,245.21,245.22,244.91,244.98,6700.0
2025-05-27 12:50:00,245.0,245.01,244.9,244.97,6678.0,245.0,245.01,244.9,244.97,6678.0
2025-05-27 12:55:00,244.89,244.89,244.6,244.68,11926.0,244.89,244.89,244.6,244.68,11926.0
2025-05-27 13:00:00,244.69,245.31,244.69,245.23,10654.0,244.69,245.31,244.69,245.23,10654.0
2025-05-27 13:05:00,245.24,245.36,245.14,245.14,1952.0,245.24,245.36,245.14,245.14,1952.0
2025-05-27 13:10:00,245.14,245.2,245.07,245.2,8682.0,245.14,245.2,245.07,245.2,8682.0
2025-05-27 13:15:00,245.19,245.32,245.07,245.3,5507.0,245.19,245.32,245.07,245.3,5507.0
2025-05-27 13:20:00,245.29,245.52,245.25,245.29,8029.0,245.29,245.52,245.25,245.29,8029.0
2025-05-27 13:25:00,245.36,245.38,245.26,245.31,2000.0,245.36,245.38,245.26,245.31,2000.0
2025-05-27 13:30:00,245.28,245.28,245.0,245.04,5815.0,245.28,245.28,245.0,245.04,5815.0
2025-05-27 13:35:00,245.01,245.11,244.99,245.05,3737.0,245.01,245.11,244.99,245.05,3737.0
2025-05-27 13:40:00,244.96,245.2,244.96,245.19,2870.0,244.96,245.2,244.96,245.19,2870.0
2025-05-27 13:45:00,245.18,245.54,245.18,245.54,5128.0,245.18,245.54,245.18,245.54,5128.0
2025-05-27 13:50:00,245.54,245.58,245.34,245.38,3222.0,245.54,245.58,245.34,245.38,3222.0
2025-05-27 13:55:00,245.49,245.69,245.47,245.47,8051.0,245.49,245.69,245.47,245.47,8051.0
2025-05-27 14:00:00,245.4,245.65,245.39,245.52,3535.0,245.4,245.65,245.39,245.52,3535.0
2025-05-27 14:05:00,245.46,245.59,245.42,245.52,4458.0,245.46,245.59,245.42,245.52,4458.0
2025-05-27 14:10:00,245.53,245.56,245.4,245.44,3726.0,245.53,245.56,245.4,245.44,3726.0
2025-05-27 14:15:00,245.43,245.43,245.18,245.18,5737.0,245.43,245.43,245.18,245.18,5737.0
2025-05-27 14:20:00,245.13,245.13,244.94,245.12,6194.0,245.13,245.13,244.94,245.12,6194.0
2025-05-27 14:25:00,245.12,245.19,245.09,245.14,3008.0,245.12,245.19,245.09,245.14,3008.0
2025-05-27 14:30:00,245.13,245.22,245.0,245.03,3678.0,245.13,245.22,245.0,245.03,3678.0
2025-05-27 14:35:00,245.07,245.13,245.01,245.09,6760.0,245.07,245.13,245.01,245.09,6760.0
2025-05-27 14:40:00,245.03,245.04,244.86,244.96,6838.0,245.03,245.04,244.86,244.96,6838.0
2025-05-27 14:45:00,244.89,245.14,244.89,245.14,5452.0,244.89,245.14,244.89,245.14,5452.0
2025-05-27 14:50:00,245.11,245.21,245.09,245.15,4416.0,245.11,245.21,245.09,245.15,4416.0
2025-05-27 14:55:00,245.17,245.17,244.99,244.99,5823.0,245.17,245.17,244.99,244.99,5823.0
2025-05-27 15:00:00,244.97,244.98,244.68,244.75,9886.0,244.97,244.98,244.68,244.75,9886.0
2025-05-27 15:05:00,244.73,244.84,244.68,244.73,6858.0,244.73,244.84,244.68,244.73,6858.0
2025-05-27 15:10:00,244.68,244.8,244.55,244.68,14900.0,244.68,244.8,244.55,244.68,14900.0
2025-05-27 15:15:00,244.65,244.76,244.58,244.69,16719.0,244.65,244.76,244.58,244.69,16719.0
2025-05-27 15:20:00,244.72,244.8,244.57,244.75,11150.0,244.72,244.8,244.57,244.75,11150.0
2025-05-27 15:25:00,244.72,244.73,244.51,244.53,12652.0,244.72,244.73,244.51,244.53,12652.0
2025-05-27 15:30:00,244.52,244.53,244.04,244.29,17047.0,244.52,244.53,244.04,244.29,17047.0
2025-05-27 15:35:00,244.35,244.35,244.0,244.2,19375.0,244.35,244.35,244.0,244.2,19375.0
2025-05-27 15:40:00,244.21,244.38,244.13,244.23,24003.0,244.21,244.38,244.13,244.23,24003.0
2025-05-27 15:45:00,244.24,244.24,243.84,243.85,36755.0,244.24,244.24,243.84,243.85,36755.0
2025-05-27 15:50:00,243.86,244.53,243.83,244.46,71631.0,243.86,244.53,243.83,244.46,71631.0
2025-05-27 15:55:00,244.46,244.98,244.37,244.98,72029.0,244.46,244.98,244.37,244.98,72029.0
2025-05-28 09:30:00,245.0,245.3,244.42,245.09,36061.0,245.0,245.3,244.42,245.09,36061.0
2025-05-28 09:35:00,245.03,245.66,244.63,245.66,35037.0,245.03,245.66,244.63,245.66,35037.0
2025-05-28 09:40:00,245.7,245.88,245.48,245.52,28364.0,245.7,245.88,245.48,245.52,28364.0
2025-05-28 09:45:00,245.52,245.73,244.62,244.67,46456.0,245.52,245.73,244.62,244.67,46456.0
2025-05-28 09:50:00,244.65,244.82,244.29,244.71,26727.0,244.65,244.82,244.29,244.71,26727.0
2025-05-28 09:55:00,244.76,244.91,244.48,244.53,17207.0,244.76,244.91,244.48,244.53,17207.0
2025-05-28 10:00:00,244.5,244.89,244.42,244.79,11251.0,244.5,244.89,244.42,244.79,11251.0
2025-05-28 10:05:00,244.76,244.97,244.61,244.64,10627.0,244.76,244.97,244.61,244.64,10627.0
2025-05-28 10:10:00,244.7,244.91,244.51,244.64,7074.0,244.7,244.91,244.51,244.64,7074.0
2025-05-28 10:15:00,244.73,244.76,244.32,244.45,11246.0,244.73,244.76,244.32,244.45,11246.0
2025-05-28 10:20:00,244.5,244.74,244.18,244.69,51641.0,244.5,244.74,244.18,244.69,51641.0
2025-05-28 10:25:00,244.65,244.68,244.19,244.34,7431.0,244.65,244.68,244.19,244.34,7431.0
2025-05-28 10:30:00,244.32,244.41,244.08,244.36,11168.0,244.32,244.41,244.08,244.36,11168.0
2025-05-28 10:35:00,244.4,244.42,244.11,244.37,9225.0,244.4,244.42,244.11,244.37,9225.0
2025-05-28 10:40:00,244.38,244.62,244.07,244.16,15895.0,244.38,244.62,244.07,244.16,15895.0
2025-05-28 10:45:00,244.13,244.3,244.06,244.26,6429.0,244.13,244.3,244.06,244.26,6429.0
2025-05-28 10:50:00,244.31,244.31,243.98,243.98,7710.0,244.31,244.31,243.98,243.98,7710.0
2025-05-28 10:55:00,244.01,244.05,243.54,243.73,28264.0,244.01,244.05,243.54,243.73,28264.0
2025-05-28 11:00:00,243.7,244.39,243.69,244.37,14163.0,243.7,244.39,243.69,244.37,14163.0
2025-05-28 11:05:00,244.4,244.48,244.31,244.4,11090.0,244.4,244.48,244.31,244.4,11090.0
2025-05-28 11:10:00,244.48,244.48,244.19,244.19,4900.0,244.48,244.48,244.19,244.19,4900.0
2025-05-28 11:15:00,244.16,244.54,244.16,244.46,3202.0,244.16,244.54,244.16,244.46,3202.0
2025-05-28 11:20:00,244.52,244.81,244.52,244.68,5200.0,244.52,244.81,244.52,244.68,5200.0
2025-05-28 11:25:00,244.68,244.73,244.52,244.58,3666.0,244.68,244.73,244.52,244.58,3666.0
2025-05-28 11:30:00,244.58,244.75,244.54,244.64,5300.0,244.58,244.75,244.54,244.64,5300.0
2025-05-28 11:35:00,244.65,244.72,244.45,244.6,5440.0,244.65,244.72,244.45,244.6,5440.0
2025-05-28 11:40:00,244.6,244.83,244.58,244.6,5302.0,244.6,244.83,244.58,244.6,5302.0
2025-05-28 11:45:00,244.54,244.61,244.37,244.45,6600.0,244.54,244.61,244.37,244.45,6600.0
2025-05-28 11:50:00,244.47,244.7,244.47,244.6,5100.0,244.47,244.7,244.47,244.6,5100.0
2025-05-28 11:55:00,244.61,244.62,244.18,244.2,6037.0,244.61,244.62,244.18,244.2,6037.0
2025-05-28 12:00:00,244.24,244.78,244.22,244.78,7591.0,244.24,244.78,244.22,244.78,7591.0
2025-05-28 12:05:00,244.81,244.98,244.77,244.97,2800.0,244.81,244.98,244.77,244.97,2800.0
2025-05-28 12:10:00,244.92,244.98,244.77,244.88,6806.0,244.92,244.98,244.77,244.88,6806.0
2025-05-28 12:15:00,244.9,244.9,244.78,244.84,4272.0,244.9,244.9,244.78,244.84,4272.0
2025-05-28 12:20:00,244.8,244.81,244.61,244.63,3700.0,244.8,244.81,244.61,244.63,3700.0
2025-05-28 12:25:00,244.69,244.85,244.69,244.81,6628.0,244.69,244.85,244.69,244.81,6628.0
2025-05-28 12:30:00,244.84,245.01,244.84,244.87,5950.0,244.84,245.01,244.84,244.87,5950.0
2025-05-28 12:35:00,244.87,245.06,244.81,244.95,18134.0,244.87,245.06,244.81,244.95,18134.0
2025-05-28 12:40:00,244.93,244.96,244.75,244.78,9299.0,244.93,244.96,244.75,244.78,9299.0
2025-05-28 12:45:00,244.8,244.82,244.6,244.75,8800.0,244.8,244.82,244.6,244.75,8800.0
2025-05-28 12:50:00,244.73,244.73,244.35,244.41,10407.0,244.73,244.73,244.35,244.41,10407.0
2025-05-28 12:55:00,244.39,244.65,244.39,244.59,6700.0,244.39,244.65,244.39,244.59,6700.0
2025-05-28 13:00:00,244.58,244.78,244.52,244.71,10300.0,244.58,244.78,244.52,244.71,10300.0
2025-05-28 13:05:00,244.66,244.78,244.65,244.69,5700.0,244.66,244.78,244.65,244.69,5700.0
2025-05-28 13:10:00,244.7,244.87,244.67,244.82,8824.0,244.7,244.87,244.67,244.82,8824.0
2025-05-28 13:15:00,244.81,244.9,244.78,244.83,8439.0,244.81,244.9,244.78,244.83,8439.0
2025-05-28 13:20:00,244.86,245.01,244.84,244.94,5010.0,244.86,245.01,244.84,244.94,5010.0
2025-05-28 13:25:00,244.93,244.98,244.74,244.98,11454.0,244.93,244.98,244.74,244.98,11454.0
2025-05-28 13:30:00,244.96,244.96,244.84,244.91,5400.0,244.96,244.96,244.84,244.91,5400.0
2025-05-28 13:35:00,244.89,245.04,244.87,244.92,5670.0,244.89,245.04,244.87,244.92,5670.0
2025-05-28 13:40:00,244.89,244.98,244.78,244.88,4500.0,244.89,244.98,244.78,244.88,4500.0
2025-05-28 13:45:00,244.85,245.1,244.85,245.08,5800.0,244.85,245.1,244.85,245.08,5800.0
2025-05-28 13:50:00,245.06,245.06,244.92,245.0,9772.0,245.06,245.06,244.92,245.0,9772.0
2025-05-28 13:55:00,245.03,245.26,245.03,245.24,9298.0,245.03,245.26,245.03,245.24,9298.0
2025-05-28 14:00:00,245.23,245.63,245.23,245.62,3500.0,245.23,245.63,245.23,245.62,3500.0
2025-05-28 14:05:00,245.66,245.77,245.51,245.77,5100.0,245.66,245.77,245.51,245.77,5100.0
2025-05-28 14:10:00,245.79,246.02,245.79,245.91,7617.0,245.79,246.02,245.79,245.91,7617.0
2025-05-28 14:15:00,245.92,245.93,245.58,245.58,6000.0,245.92,245.93,245.58,245.58,6000.0
2025-05-28 14:20:00,245.61,245.74,245.56,245.72,3500.0,245.61,245.74,245.56,245.72,3500.0
2025-05-28 14:25:00,245.72,245.77,245.41,245.42,8268.0,245.72,245.77,245.41,245.42,8268.0
2025-05-28 14:30:00,245.42,245.59,245.36,245.5,13040.0,245.42,245.59,245.36,245.5,13040.0
2025-05-28 14:35:00,245.5,245.7,245.49,245.69,6970.0,245.5,245.7,245.49,245.69,6970.0
2025-05-28 14:40:00,245.72,245.88,245.69,245.76,10901.0,245.72,245.88,245.69,245.76,10901.0
2025-05-28 14:45:00,245.73,245.82,245.66,245.67,11899.0,245.73,245.82,245.66,245.67,11899.0
2025-05-28 14:50:00,245.66,245.72,244.73,245.01,34724.0,245.66,245.72,244.73,245.01,34724.0
2025-05-28 14:55:00,245.02,245.66,244.97,245.56,13096.0,245.02,245.66,244.97,245.56,13096.0
2025-05-28 15:00:00,245.53,245.91,245.45,245.9,16730.0,245.53,245.91,245.45,245.9,16730.0
2025-05-28 15:05:00,245.87,246.17,245.8,246.16,25951.0,245.87,246.17,245.8,246.16,25951.0
2025-05-28 15:10:00,246.16,246.2,245.13,245.53,76866.0,246.16,246.2,245.13,245.53,76866.0
2025-05-28 15:15:00,245.59,245.68,244.46,244.58,72645.0,245.59,245.68,244.46,244.58,72645.0
2025-05-28 15:20:00,244.61,244.73,244.34,244.47,42958.0,244.61,244.73,244.34,244.47,42958.0
2025-05-28 15:25:00,244.46,244.55,244.14,244.3,60430.0,244.46,244.55,244.14,244.3,60430.0
2025-05-28 15:30:00,244.26,244.28,243.72,243.93,58787.0,244.26,244.28,243.72,243.93,58787.0
2025-05-28 15:35:00,243.88,243.88,243.11,243.11,36467.0,243.88,243.88,243.11,243.11,36467.0
2025-05-28 15:40:00,243.06,243.08,242.74,242.76,78442.0,243.06,243.08,242.74,242.76,78442.0
2025-05-28 15:45:00,242.8,243.13,242.61,242.75,79604.0,242.8,243.13,242.61,242.75,79604.0
2025-05-28 15:50:00,242.7,242.7,241.91,242.4,101139.0,242.7,242.7,241.91,242.4,101139.0
2025-05-28 15:55:00,242.37,242.77,242.0,242.39,112426.0,242.37,242.77,242.0,242.39,112426.0
2025-05-29 09:30:00,248.95,249.07,247.88,248.5,19005.0,248.95,249.07,247.88,248.5,19005.0
2025-05-29 09:35:00,248.34,248.46,247.18,247.18,23780.0,248.34,248.46,247.18,247.18,23780.0
2025-05-29 09:40:00,247.35,247.69,246.84,246.87,34892.0,247.35,247.69,246.84,246.87,34892.0
2025-05-29 09:45:00,246.87,247.3,246.0,246.04,25410.0,246.87,247.3,246.0,246.04,25410.0
2025-05-29 09:50:00,246.08,247.0,245.97,246.84,19993.0,246.08,247.0,245.97,246.84,19993.0
2025-05-29 09:55:00,246.78,247.04,246.05,246.31,19228.0,246.78,247.04,246.05,246.31,19228.0
2025-05-29 10:00:00,246.28,246.76,245.99,246.02,18771.0,246.28,246.76,245.99,246.02,18771.0
2025-05-29 10:05:00,245.86,245.86,244.06,244.19,34210.0,245.86,245.86,244.06,244.19,34210.0
2025-05-29 10:10:00,244.21,244.61,243.84,244.6,13828.0,244.21,244.61,243.84,244.6,13828.0
2025-05-29 10:15:00,244.51,244.78,243.93,244.17,19851.0,244.51,244.78,243.93,244.17,19851.0
2025-05-29 10:20:00,243.91,244.42,243.68,244.29,9808.0,243.91,244.42,243.68,244.29,9808.0
2025-05-29 10:25:00,244.31,245.08,244.3,244.99,17471.0,244.31,245.08,244.3,244.99,17471.0
2025-05-29 10:30:00,244.97,245.06,244.58,244.67,20140.0,244.97,245.06,244.58,244.67,20140.0
2025-05-29 10:35:00,244.72,245.18,244.71,245.18,15037.0,244.72,245.18,244.71,245.18,15037.0
2025-05-29 10:40:00,245.13,245.13,244.59,245.1,13970.0,245.13,245.13,244.59,245.1,13970.0
2025-05-29 10:45:00,245.05,245.64,245.02,245.54,12691.0,245.05,245.64,245.02,245.54,12691.0
2025-05-29 10:50:00,245.61,246.32,245.46,246.21,13023.0,245.61,246.32,245.46,246.21,13023.0
2025-05-29 10:55:00,246.14,246.54,246.14,246.47,15037.0,246.14,246.54,246.14,246.47,15037.0
2025-05-29 11:00:00,246.46,246.5,245.96,246.14,12753.0,246.46,246.5,245.96,246.14,12753.0
2025-05-29 11:05:00,246.14,246.36,245.75,245.93,23303.0,246.14,246.36,245.75,245.93,23303.0
2025-05-29 11:10:00,245.87,246.29,245.58,245.59,18735.0,245.87,246.29,245.58,245.59,18735.0
2025-05-29 11:15:00,245.54,246.05,245.5,245.79,13633.0,245.54,246.05,245.5,245.79,13633.0
2025-05-29 11:20:00,245.81,246.2,245.78,246.17,14639.0,245.81,246.2,245.78,246.17,14639.0
2025-05-29 11:25:00,246.06,246.49,246.04,246.39,9244.0,246.06,246.49,246.04,246.39,9244.0
2025-05-29 11:30:00,246.39,246.44,245.61,245.74,8900.0,246.39,246.44,245.61,245.74,8900.0
2025-05-29 11:35:00,245.74,246.17,245.7,245.9,8731.0,245.74,246.17,245.7,245.9,8731.0
2025-05-29 11:40:00,245.83,246.02,245.7,245.94,7333.0,245.83,246.02,245.7,245.94,7333.0
2025-05-29 11:45:00,245.92,246.11,245.69,245.71,7037.0,245.92,246.11,245.69,245.71,7037.0
2025-05-29 11:50:00,245.66,246.15,245.65,245.9,9157.0,245.66,246.15,245.65,245.9,9157.0
2025-05-29 11:55:00,245.9,245.95,244.34,244.53,26708.0,245.9,245.95,244.34,244.53,26708.0
2025-05-29 12:00:00,244.5,244.69,243.95,244.49,9683.0,244.5,244.69,243.95,244.49,9683.0
2025-05-29 12:05:00,244.55,244.83,244.51,244.71,20106.0,244.55,244.83,244.51,244.71,20106.0
2025-05-29 12:10:00,244.68,245.1,244.66,245.04,14541.0,244.68,245.1,244.66,245.04,14541.0
2025-05-29 12:15:00,245.06,245.31,244.98,245.14,5531.0,245.06,245.31,244.98,245.14,5531.0
2025-05-29 12:20:00,245.18,245.19,244.91,245.12,7390.0,245.18,245.19,244.91,245.12,7390.0
2025-05-29 12:25:00,245.13,245.3,244.97,245.15,5912.0,245.13,245.3,244.97,245.15,5912.0
2025-05-29 12:30:00,245.11,245.35,244.97,245.16,11933.0,245.11,245.35,244.97,245.16,11933.0
2025-05-29 12:35:00,245.09,245.53,245.09,245.23,9039.0,245.09,245.53,245.09,245.23,9039.0
2025-05-29 12:40:00,245.39,245.51,245.19,245.33,5973.0,245.39,245.51,245.19,245.33,5973.0
2025-05-29 12:45:00,245.37,245.49,245.24,245.24,4510.0,245.37,245.49,245.24,245.24,4510.0
2025-05-29 12:50:00,245.19,245.39,245.1,245.34,6286.0,245.19,245.39,245.1,245.34,6286.0
2025-05-29 12:55:00,245.32,245.7,245.16,245.54,8245.0,245.32,245.7,245.16,245.54,8245.0
2025-05-29 13:00:00,245.48,245.75,245.45,245.47,8000.0,245.48,245.75,245.45,245.47,8000.0
2025-05-29 13:05:00,245.5,245.59,245.32,245.44,9933.0,245.5,245.59,245.32,245.44,9933.0
2025-05-29 13:10:00,245.43,245.6,244.95,244.98,35827.0,245.43,245.6,244.95,244.98,35827.0
2025-05-29 13:15:00,245.01,245.08,244.22,244.35,39076.0,245.01,245.08,244.22,244.35,39076.0
2025-05-29 13:20:00,244.37,244.42,243.81,243.89,20230.0,244.37,244.42,243.81,243.89,20230.0
2025-05-29 13:25:00,243.85,243.94,243.62,243.82,26056.0,243.85,243.94,243.62,243.82,26056.0
2025-05-29 13:30:00,243.78,244.32,243.76,244.32,15120.0,243.78,244.32,243.76,244.32,15120.0
2025-05-29 13:35:00,244.29,244.38,243.78,243.97,8063.0,244.29,244.38,243.78,243.97,8063.0
2025-05-29 13:40:00,243.94,244.33,243.88,244.05,5290.0,243.94,244.33,243.88,244.05,5290.0
2025-05-29 13:45:00,244.09,244.22,243.23,243.29,21526.0,244.09,244.22,243.23,243.29,21526.0
2025-05-29 13:50:00,243.32,243.83,243.27,243.67,14138.0,243.32,243.83,243.27,243.67,14138.0
2025-05-29 13:55:00,243.66,243.66,243.36,243.45,11882.0,243.66,243.66,243.36,243.45,11882.0
2025-05-29 14:00:00,243.47,243.72,243.36,243.66,9147.0,243.47,243.72,243.36,243.66,9147.0
2025-05-29 14:05:00,243.74,244.1,243.73,243.98,10756.0,243.74,244.1,243.73,243.98,10756.0
2025-05-29 14:10:00,243.96,244.18,243.77,244.11,9242.0,243.96,244.18,243.77,244.11,9242.0
2025-05-29 14:15:00,244.01,244.1,243.42,243.42,3947.0,244.01,244.1,243.42,243.42,3947.0
2025-05-29 14:20:00,243.4,243.4,242.79,242.79,7797.0,243.4,243.4,242.79,242.79,7797.0
2025-05-29 14:25:00,242.8,243.11,242.73,243.05,11092.0,242.8,243.11,242.73,243.05,11092.0
2025-05-29 14:30:00,243.0,243.52,243.0,243.51,11725.0,243.0,243.52,243.0,243.51,11725.0
2025-05-29 14:35:00,243.61,243.76,243.55,243.66,8592.0,243.61,243.76,243.55,243.66,8592.0
2025-05-29 14:40:00,243.61,243.71,243.45,243.64,6630.0,243.61,243.71,243.45,243.64,6630.0
2025-05-29 14:45:00,243.68,243.8,243.48,243.48,2811.0,243.68,243.8,243.48,243.48,2811.0
2025-05-29 14:50:00,243.52,243.9,243.52,243.8,5434.0,243.52,243.9,243.52,243.8,5434.0
2025-05-29 14:55:00,243.81,243.94,243.21,243.31,10631.0,243.81,243.94,243.21,243.31,10631.0
2025-05-29 15:00:00,243.31,243.73,243.31,243.71,5616.0,243.31,243.73,243.31,243.71,5616.0
2025-05-29 15:05:00,243.71,243.71,243.05,243.25,12789.0,243.71,243.71,243.05,243.25,12789.0
2025-05-29 15:10:00,243.31,243.36,243.02,243.09,10568.0,243.31,243.36,243.02,243.09,10568.0
2025-05-29 15:15:00,243.07,243.48,242.93,243.37,16752.0,243.07,243.48,242.93,243.37,16752.0
2025-05-29 15:20:00,243.48,243.82,243.48,243.7,7495.0,243.48,243.82,243.48,243.7,7495.0
2025-05-29 15:25:00,243.67,243.81,243.42,243.44,4750.0,243.67,243.81,243.42,243.44,4750.0
2025-05-29 15:30:00,243.39,243.58,243.36,243.48,8952.0,243.39,243.58,243.36,243.48,8952.0
2025-05-29 15:35:00,243.46,243.55,243.28,243.36,15138.0,243.46,243.55,243.28,243.36,15138.0
2025-05-29 15:40:00,243.4,243.7,243.37,243.44,17851.0,243.4,243.7,243.37,243.44,17851.0
2025-05-29 15:45:00,243.39,243.9,243.39,243.81,37306.0,243.39,243.9,243.39,243.81,37306.0
2025-05-29 15:50:00,243.85,244.34,243.46,243.75,66519.0,243.85,244.34,243.46,243.75,66519.0
2025-05-29 15:55:00,243.74,244.24,243.64,244.12,59506.0,243.74,244.24,243.64,244.12,59506.0
2025-05-30 09:30:00,243.04,243.04,241.34,241.47,12668.0,243.04,243.04,241.34,241.47,12668.0
2025-05-30 09:35:00,241.29,241.3,240.31,240.49,35292.0,241.29,241.3,240.31,240.49,35292.0
2025-05-30 09:40:00,240.4,240.86,239.55,239.72,26349.0,240.4,240.86,239.55,239.72,26349.0
2025-05-30 09:45:00,239.6,240.29,239.4,239.97,28995.0,239.6,240.29,239.4,239.97,28995.0
2025-05-30 09:50:00,239.97,239.97,238.73,239.31,20110.0,239.97,239.97,238.73,239.31,20110.0
2025-05-30 09:55:00,239.27,239.31,238.86,239.12,20781.0,239.27,239.31,238.86,239.12,20781.0
2025-05-30 10:00:00,239.28,240.23,239.27,240.23,20331.0,239.28,240.23,239.27,240.23,20331.0
2025-05-30 10:05:00,240.29,240.81,240.29,240.73,23439.0,240.29,240.81,240.29,240.73,23439.0
2025-05-30 10:10:00,240.67,241.02,240.38,240.89,39228.0,240.67,241.02,240.38,240.89,39228.0
2025-05-30 10:15:00,240.87,240.88,240.38,240.68,18278.0,240.87,240.88,240.38,240.68,18278.0
2025-05-30 10:20:00,240.76,241.05,240.72,240.81,10866.0,240.76,241.05,240.72,240.81,10866.0
2025-05-30 10:25:00,240.98,241.38,240.84,241.24,26572.0,240.98,241.38,240.84,241.24,26572.0
2025-05-30 10:30:00,241.35,241.38,240.97,241.21,12529.0,241.35,241.38,240.97,241.21,12529.0
2025-05-30 10:35:00,241.16,241.82,240.93,241.78,20678.0,241.16,241.82,240.93,241.78,20678.0
2025-05-30 10:40:00,241.69,241.71,241.23,241.23,12406.0,241.69,241.71,241.23,241.23,12406.0
2025-05-30 10:45:00,241.1,241.14,240.89,241.01,7668.0,241.1,241.14,240.89,241.01,7668.0
2025-05-30 10:50:00,241.03,241.05,240.77,241.02,6000.0,241.03,241.05,240.77,241.02,6000.0
2025-05-30 10:55:00,240.99,241.36,240.68,240.78,5249.0,240.99,241.36,240.68,240.78,5249.0
2025-05-30 11:00:00,240.8,240.97,240.54,240.58,9368.0,240.8,240.97,240.54,240.58,9368.0
2025-05-30 11:05:00,240.56,240.73,240.32,240.45,15695.0,240.56,240.73,240.32,240.45,15695.0
2025-05-30 11:10:00,240.48,240.48,240.02,240.17,23926.0,240.48,240.48,240.02,240.17,23926.0
2025-05-30 11:15:00,240.21,240.34,239.83,239.92,12830.0,240.21,240.34,239.83,239.92,12830.0
2025-05-30 11:20:00,239.96,240.36,239.96,240.32,7233.0,239.96,240.36,239.96,240.32,7233.0
2025-05-30 11:25:00,240.37,240.81,240.3,240.61,12337.0,240.37,240.81,240.3,240.61,12337.0
2025-05-30 11:30:00,240.53,240.64,239.6,239.85,8693.0,240.53,240.64,239.6,239.85,8693.0
2025-05-30 11:35:00,239.82,239.91,239.44,239.52,14999.0,239.82,239.91,239.44,239.52,14999.0
2025-05-30 11:40:00,239.52,239.61,239.09,239.29,10730.0,239.52,239.61,239.09,239.29,10730.0
2025-05-30 11:45:00,239.27,239.82,239.21,239.78,8600.0,239.27,239.82,239.21,239.78,8600.0
2025-05-30 11:50:00,239.77,240.0,239.68,239.86,20029.0,239.77,240.0,239.68,239.86,20029.0
2025-05-30 11:55:00,239.82,240.03,239.61,239.62,15427.0,239.82,240.03,239.61,239.62,15427.0
2025-05-30 12:00:00,239.64,239.64,239.05,239.1,13409.0,239.64,239.64,239.05,239.1,13409.0
2025-05-30 12:05:00,239.08,239.52,239.02,239.52,11531.0,239.08,239.52,239.02,239.52,11531.0
2025-05-30 12:10:00,239.52,239.54,239.2,239.35,12290.0,239.52,239.54,239.2,239.35,12290.0
2025-05-30 12:15:00,239.35,239.37,238.7,238.81,13678.0,239.35,239.37,238.7,238.81,13678.0
2025-05-30 12:20:00,238.79,238.87,238.25,238.4,14105.0,238.79,238.87,238.25,238.4,14105.0
2025-05-30 12:25:00,238.39,238.58,237.0,237.16,91481.0,238.39,238.58,237.0,237.16,91481.0
2025-05-30 12:30:00,237.21,237.25,235.77,236.19,42450.0,237.21,237.25,235.77,236.19,42450.0
2025-05-30 12:35:00,236.18,236.76,235.62,236.76,33997.0,236.18,236.76,235.62,236.76,33997.0
2025-05-30 12:40:00,236.75,237.01,236.22,236.33,14061.0,236.75,237.01,236.22,236.33,14061.0
2025-05-30 12:45:00,236.31,236.53,236.11,236.18,15675.0,236.31,236.53,236.11,236.18,15675.0
2025-05-30 12:50:00,236.21,236.21,235.38,235.47,10162.0,236.21,236.21,235.38,235.47,10162.0
2025-05-30 12:55:00,235.45,236.01,235.44,235.98,27987.0,235.45,236.01,235.44,235.98,27987.0
2025-05-30 13:00:00,235.91,236.5,235.69,236.46,16467.0,235.91,236.5,235.69,236.46,16467.0
2025-05-30 13:05:00,236.52,237.5,236.5,237.4,22326.0,236.52,237.5,236.5,237.4,22326.0
2025-05-30 13:10:00,237.35,237.35,236.96,237.0,18067.0,237.35,237.35,236.96,237.0,18067.0
2025-05-30 13:15:00,236.93,237.04,236.73,236.92,8078.0,236.93,237.04,236.73,236.92,8078.0
2025-05-30 13:20:00,236.96,237.08,236.53,236.94,11584.0,236.96,237.08,236.53,236.94,11584.0
2025-05-30 13:25:00,236.88,237.16,236.77,237.1,6717.0,236.88,237.16,236.77,237.1,6717.0
2025-05-30 13:30:00,237.21,237.41,236.99,237.28,4516.0,237.21,237.41,236.99,237.28,4516.0
2025-05-30 13:35:00,237.41,237.76,237.36,237.48,14417.0,237.41,237.76,237.36,237.48,14417.0
2025-05-30 13:40:00,237.53,237.58,237.34,237.35,2300.0,237.53,237.58,237.34,237.35,2300.0
2025-05-30 13:45:00,237.27,237.3,236.85,237.25,3000.0,237.27,237.3,236.85,237.25,3000.0
2025-05-30 13:50:00,237.29,237.58,237.29,237.48,7000.0,237.29,237.58,237.29,237.48,7000.0
2025-05-30 13:55:00,237.41,237.43,236.99,237.02,8600.0,237.41,237.43,236.99,237.02,8600.0
2025-05-30 14:00:00,237.0,237.35,236.94,237.03,11713.0,237.0,237.35,236.94,237.03,11713.0
2025-05-30 14:05:00,237.07,237.66,236.97,237.61,8911.0,237.07,237.66,236.97,237.61,8911.0
2025-05-30 14:10:00,237.63,237.77,237.6,237.74,10733.0,237.63,237.77,237.6,237.74,10733.0
2025-05-30 14:15:00,237.65,238.37,237.5,238.29,19325.0,237.65,238.37,237.5,238.29,19325.0
2025-05-30 14:20:00,238.27,238.44,238.08,238.4,12287.0,238.27,238.44,238.08,238.4,12287.0
2025-05-30 14:25:00,238.43,238.71,238.4,238.46,15362.0,238.43,238.71,238.4,238.46,15362.0
2025-05-30 14:30:00,238.45,238.76,238.26,238.26,9635.0,238.45,238.76,238.26,238.26,9635.0
2025-05-30 14:35:00,238.23,238.53,238.23,238.5,9739.0,238.23,238.53,238.23,238.5,9739.0
2025-05-30 14:40:00,238.48,238.52,238.02,238.06,6675.0,238.48,238.52,238.02,238.06,6675.0
2025-05-30 14:45:00,238.1,238.45,238.09,238.44,9593.0,238.1,238.45,238.09,238.44,9593.0
2025-05-30 14:50:00,238.46,238.79,238.42,238.73,5536.0,238.46,238.79,238.42,238.73,5536.0
2025-05-30 14:55:00,238.77,238.94,238.5,238.88,13434.0,238.77,238.94,238.5,238.88,13434.0
2025-05-30 15:00:00,238.84,239.43,238.8,239.31,23266.0,238.84,239.43,238.8,239.31,23266.0
2025-05-30 15:05:00,239.3,239.82,239.2,239.51,32627.0,239.3,239.82,239.2,239.51,32627.0
2025-05-30 15:10:00,239.49,239.72,239.41,239.66,21702.0,239.49,239.72,239.41,239.66,21702.0
2025-05-30 15:15:00,239.65,240.0,239.62,239.86,19922.0,239.65,240.0,239.62,239.86,19922.0
2025-05-30 15:20:00,239.84,240.11,239.59,240.04,23818.0,239.84,240.11,239.59,240.04,23818.0
2025-05-30 15:25:00,240.14,240.35,240.05,240.19,39783.0,240.14,240.35,240.05,240.19,39783.0
2025-05-30 15:30:00,240.21,240.21,239.59,239.82,26344.0,240.21,240.21,239.59,239.82,26344.0
2025-05-30 15:35:00,239.86,240.4,239.82,240.0,30966.0,239.86,240.4,239.82,240.0,30966.0
2025-05-30 15:40:00,240.05,240.21,239.56,239.75,44422.0,240.05,240.21,239.56,239.75,44422.0
2025-05-30 15:45:00,239.74,239.94,239.46,239.91,45769.0,239.74,239.94,239.46,239.91,45769.0
2025-05-30 15:50:00,239.87,240.39,239.07,239.23,69293.0,239.87,240.39,239.07,239.23,69293.0
2025-05-30 15:55:00,239.29,240.14,239.28,239.46,134934.0,239.29,240.14,239.28,239.46,134934.0
2025-06-02 09:30:00,239.18,241.5,239.18,241.34,30457.0,239.18,241.5,239.18,241.34,30457.0
2025-06-02 09:35:00,241.34,242.12,240.97,242.1,18125.0,241.34,242.12,240.97,242.1,18125.0
2025-06-02 09:40:00,242.07,242.07,240.99,241.33,10550.0,242.07,242.07,240.99,241.33,10550.0
2025-06-02 09:45:00,241.33,241.38,240.25,240.81,13650.0,241.33,241.38,240.25,240.81,13650.0
2025-06-02 09:50:00,240.79,241.01,240.17,240.62,18292.0,240.79,241.01,240.17,240.62,18292.0
2025-06-02 09:55:00,240.7,240.97,240.3,240.68,14814.0,240.7,240.97,240.3,240.68,14814.0
2025-06-02 10:00:00,240.44,240.54,239.62,240.11,9279.0,240.44,240.54,239.62,240.11,9279.0
2025-06-02 10:05:00,240.1,240.72,239.99,240.59,11915.0,240.1,240.72,239.99,240.59,11915.0
2025-06-02 10:10:00,240.54,240.85,240.32,240.8,5700.0,240.54,240.85,240.32,240.8,5700.0
2025-06-02 10:15:00,240.96,241.0,240.47,240.47,2400.0,240.96,241.0,240.47,240.47,2400.0
2025-06-02 10:20:00,240.42,241.25,240.42,241.23,8686.0,240.42,241.25,240.42,241.23,8686.0
2025-06-02 10:25:00,241.16,241.52,241.11,241.52,5007.0,241.16,241.52,241.11,241.52,5007.0
2025-06-02 10:30:00,241.46,241.81,241.23,241.74,7442.0,241.46,241.81,241.23,241.74,7442.0
2025-06-02 10:35:00,241.83,241.92,241.25,241.44,19259.0,241.83,241.92,241.25,241.44,19259.0
2025-06-02 10:40:00,241.39,241.52,241.12,241.26,9577.0,241.39,241.52,241.12,241.26,9577.0
2025-06-02 10:45:00,241.25,241.37,241.06,241.3,5000.0,241.25,241.37,241.06,241.3,5000.0
2025-06-02 10:50:00,241.26,241.41,240.91,240.93,6041.0,241.26,241.41,240.91,240.93,6041.0
2025-06-02 10:55:00,240.84,241.3,240.75,241.26,5204.0,240.84,241.3,240.75,241.26,5204.0
2025-06-02 11:00:00,241.37,241.67,241.05,241.06,11028.0,241.37,241.67,241.05,241.06,11028.0
2025-06-02 11:05:00,241.11,241.16,240.62,240.62,8184.0,241.11,241.16,240.62,240.62,8184.0
2025-06-02 11:10:00,240.63,241.01,240.51,240.96,4155.0,240.63,241.01,240.51,240.96,4155.0
2025-06-02 11:15:00,240.99,241.01,240.6,240.72,4100.0,240.99,241.01,240.6,240.72,4100.0
2025-06-02 11:20:00,240.74,240.97,240.67,240.84,7022.0,240.74,240.97,240.67,240.84,7022.0
2025-06-02 11:25:00,240.91,240.96,240.57,240.84,8876.0,240.91,240.96,240.57,240.84,8876.0
2025-06-02 11:30:00,240.89,240.99,240.78,240.78,11750.0,240.89,240.99,240.78,240.78,11750.0
2025-06-02 11:35:00,240.79,241.15,240.76,241.06,4276.0,240.79,241.15,240.76,241.06,4276.0
2025-06-02 11:40:00,241.22,241.51,241.18,241.51,4701.0,241.22,241.51,241.18,241.51,4701.0
2025-06-02 11:45:00,241.57,241.81,241.55,241.56,700.0,241.57,241.81,241.55,241.56,700.0
2025-06-02 11:50:00,241.58,242.1,241.58,241.96,3085.0,241.58,242.1,241.58,241.96,3085.0
2025-06-02 11:55:00,242.05,242.05,241.76,241.92,4200.0,242.05,242.05,241.76,241.92,4200.0
2025-06-02 12:00:00,241.85,241.91,241.63,241.82,4156.0,241.85,241.91,241.63,241.82,4156.0
2025-06-02 12:05:00,241.83,241.85,241.66,241.69,1800.0,241.83,241.85,241.66,241.69,1800.0
2025-06-02 12:10:00,241.76,241.87,241.73,241.78,1763.0,241.76,241.87,241.73,241.78,1763.0
2025-06-02 12:15:00,241.83,241.94,241.75,241.89,3533.0,241.83,241.94,241.75,241.89,3533.0
2025-06-02 12:20:00,241.89,242.11,241.85,242.07,4867.0,241.89,242.11,241.85,242.07,4867.0
2025-06-02 12:25:00,242.09,242.12,241.65,241.75,4123.0,242.09,242.12,241.65,241.75,4123.0
2025-06-02 12:30:00,241.71,241.92,241.71,241.89,4330.0,241.71,241.92,241.71,241.89,4330.0
2025-06-02 12:35:00,241.93,241.97,241.68,241.92,2600.0,241.93,241.97,241.68,241.92,2600.0
2025-06-02 12:40:00,241.75,241.75,241.5,241.52,2170.0,241.75,241.75,241.5,241.52,2170.0
2025-06-02 12:45:00,241.6,241.89,241.6,241.74,3000.0,241.6,241.89,241.6,241.74,3000.0
2025-06-02 12:50:00,241.72,242.24,241.68,242.22,2909.0,241.72,242.24,241.68,242.22,2909.0
2025-06-02 12:55:00,242.26,242.26,242.1,242.19,2000.0,242.26,242.26,242.1,242.19,2000.0
2025-06-02 13:00:00,242.21,242.53,242.12,242.45,6829.0,242.21,242.53,242.12,242.45,6829.0
2025-06-02 13:05:00,242.47,242.61,242.37,242.61,11331.0,242.47,242.61,242.37,242.61,11331.0
2025-06-02 13:10:00,242.59,242.66,242.47,242.47,6577.0,242.59,242.66,242.47,242.47,6577.0
2025-06-02 13:15:00,242.49,242.69,242.49,242.67,8275.0,242.49,242.69,242.49,242.67,8275.0
2025-06-02 13:20:00,242.61,242.62,242.4,242.54,6472.0,242.61,242.62,242.4,242.54,6472.0
2025-06-02 13:25:00,242.53,242.54,242.39,242.48,3100.0,242.53,242.54,242.39,242.48,3100.0
2025-06-02 13:30:00,242.46,242.67,242.46,242.56,3680.0,242.46,242.67,242.46,242.56,3680.0
2025-06-02 13:35:00,242.59,242.73,242.51,242.69,1500.0,242.59,242.73,242.51,242.69,1500.0
2025-06-02 13:40:00,242.66,242.66,242.41,242.48,4621.0,242.66,242.66,242.41,242.48,4621.0
2025-06-02 13:45:00,242.49,242.54,242.37,242.37,3067.0,242.49,242.54,242.37,242.37,3067.0
2025-06-02 13:50:00,242.39,242.47,242.3,242.38,1900.0,242.39,242.47,242.3,242.38,1900.0
2025-06-02 13:55:00,242.36,242.74,242.36,242.73,1758.0,242.36,242.74,242.36,242.73,1758.0
2025-06-02 14:00:00,242.7,242.88,242.68,242.79,6850.0,242.7,242.88,242.68,242.79,6850.0
2025-06-02 14:05:00,242.87,242.87,242.38,242.55,5135.0,242.87,242.87,242.38,242.55,5135.0
2025-06-02 14:10:00,242.52,242.95,242.52,242.95,3900.0,242.52,242.95,242.52,242.95,3900.0
2025-06-02 14:15:00,242.99,243.49,242.99,243.33,2507.0,242.99,243.49,242.99,243.33,2507.0
2025-06-02 14:20:00,243.39,243.57,243.36,243.56,3700.0,243.39,243.57,243.36,243.56,3700.0
2025-06-02 14:25:00,243.52,243.72,243.52,243.66,5900.0,243.52,243.72,243.52,243.66,5900.0
2025-06-02 14:30:00,243.67,243.84,243.54,243.54,6170.0,243.67,243.84,243.54,243.54,6170.0
2025-06-02 14:35:00,243.48,243.66,243.4,243.62,5100.0,243.48,243.66,243.4,243.62,5100.0
2025-06-02 14:40:00,243.55,243.67,243.49,243.59,4200.0,243.55,243.67,243.49,243.59,4200.0
2025-06-02 14:45:00,243.61,243.78,243.61,243.69,3900.0,243.61,243.78,243.61,243.69,3900.0
2025-06-02 14:50:00,243.67,243.87,243.59,243.85,2589.0,243.67,243.87,243.59,243.85,2589.0
2025-06-02 14:55:00,243.86,243.97,243.8,243.86,3417.0,243.86,243.97,243.8,243.86,3417.0
2025-06-02 15:00:00,243.84,244.0,243.82,243.95,12402.0,243.84,244.0,243.82,243.95,12402.0
2025-06-02 15:05:00,243.95,244.01,243.75,243.81,5653.0,243.95,244.01,243.75,243.81,5653.0
2025-06-02 15:10:00,243.81,243.91,243.71,243.77,5999.0,243.81,243.91,243.71,243.77,5999.0
2025-06-02 15:15:00,243.69,243.7,243.41,243.42,11809.0,243.69,243.7,243.41,243.42,11809.0
2025-06-02 15:20:00,243.44,243.79,243.41,243.7,10137.0,243.44,243.79,243.41,243.7,10137.0
2025-06-02 15:25:00,243.66,243.73,243.46,243.48,12787.0,243.66,243.73,243.46,243.48,12787.0
2025-06-02 15:30:00,243.48,243.5,243.25,243.3,10032.0,243.48,243.5,243.25,243.3,10032.0
2025-06-02 15:35:00,243.28,243.37,243.11,243.23,13552.0,243.28,243.37,243.11,243.23,13552.0
2025-06-02 15:40:00,243.22,243.25,243.0,243.04,16655.0,243.22,243.25,243.0,243.04,16655.0
2025-06-02 15:45:00,243.03,243.29,242.97,243.25,14037.0,243.03,243.29,242.97,243.25,14037.0
2025-06-02 15:50:00,243.26,243.47,242.64,242.83,40334.0,243.26,243.47,242.64,242.83,40334.0
2025-06-02 15:55:00,242.9,243.38,242.82,243.29,54666.0,242.9,243.38,242.82,243.29,54666.0
2025-06-03 09:30:00,243.61,243.61,242.35,242.82,14853.0,243.61,243.61,242.35,242.82,14853.0
2025-06-03 09:35:00,242.77,243.45,242.68,243.27,23412.0,242.77,243.45,242.68,243.27,23412.0
2025-06-03 09:40:00,243.23,244.6,243.23,244.37,37628.0,243.23,244.6,243.23,244.37,37628.0
2025-06-03 09:45:00,244.43,244.91,244.26,244.43,17557.0,244.43,244.91,244.26,244.43,17557.0
2025-06-03 09:50:00,244.43,245.22,244.22,245.2,19300.0,244.43,245.22,244.22,245.2,19300.0
2025-06-03 09:55:00,245.14,245.62,245.12,245.45,19863.0,245.14,245.62,245.12,245.45,19863.0
2025-06-03 10:00:00,245.71,246.21,245.58,245.99,29235.0,245.71,246.21,245.58,245.99,29235.0
2025-06-03 10:05:00,245.95,245.96,244.84,245.4,17774.0,245.95,245.96,244.84,245.4,17774.0
2025-06-03 10:10:00,245.37,246.12,245.26,246.11,17139.0,245.37,246.12,245.26,246.11,17139.0
2025-06-03 10:15:00,246.07,246.58,246.01,246.44,34349.0,246.07,246.58,246.01,246.44,34349.0
2025-06-03 10:20:00,246.43,246.56,246.28,246.45,4345.0,246.43,246.56,246.28,246.45,4345.0
2025-06-03 10:25:00,246.52,246.8,246.44,246.72,5008.0,246.52,246.8,246.44,246.72,5008.0
2025-06-03 10:30:00,246.63,246.63,246.2,246.28,7149.0,246.63,246.63,246.2,246.28,7149.0
2025-06-03 10:35:00,246.32,246.74,246.09,246.72,11998.0,246.32,246.74,246.09,246.72,11998.0
2025-06-03 10:40:00,246.71,247.12,246.68,246.87,14143.0,246.71,247.12,246.68,246.87,14143.0
2025-06-03 10:45:00,246.88,247.37,246.88,247.36,4559.0,246.88,247.37,246.88,247.36,4559.0
2025-06-03 10:50:00,247.31,247.79,247.3,247.64,13990.0,247.31,247.79,247.3,247.64,13990.0
2025-06-03 10:55:00,247.77,248.05,247.65,248.01,21824.0,247.77,248.05,247.65,248.01,21824.0
2025-06-03 11:00:00,248.01,248.28,247.98,248.21,34749.0,248.01,248.28,247.98,248.21,34749.0
2025-06-03 11:05:00,248.15,248.31,247.79,248.13,25548.0,248.15,248.31,247.79,248.13,25548.0
2025-06-03 11:10:00,248.15,248.26,248.01,248.07,20226.0,248.15,248.26,248.01,248.07,20226.0
2025-06-03 11:15:00,248.07,248.11,247.8,248.05,11035.0,248.07,248.11,247.8,248.05,11035.0
2025-06-03 11:20:00,248.06,248.29,248.06,248.18,8958.0,248.06,248.29,248.06,248.18,8958.0
2025-06-03 11:25:00,248.19,248.22,248.04,248.2,4731.0,248.19,248.22,248.04,248.2,4731.0
2025-06-03 11:30:00,248.19,248.23,247.99,248.23,13652.0,248.19,248.23,247.99,248.23,13652.0
2025-06-03 11:35:00,248.21,248.22,247.91,248.11,8247.0,248.21,248.22,247.91,248.11,8247.0
2025-06-03 11:40:00,248.07,248.26,248.03,248.15,14173.0,248.07,248.26,248.03,248.15,14173.0
2025-06-03 11:45:00,248.14,248.31,247.84,247.85,15785.0,248.14,248.31,247.84,247.85,15785.0
2025-06-03 11:50:00,247.84,247.99,247.7,247.99,10665.0,247.84,247.99,247.7,247.99,10665.0
2025-06-03 11:55:00,248.02,248.07,247.93,248.0,8144.0,248.02,248.07,247.93,248.0,8144.0
2025-06-03 12:00:00,248.07,248.37,248.0,248.31,7333.0,248.07,248.37,248.0,248.31,7333.0
2025-06-03 12:05:00,248.33,248.44,248.16,248.18,2220.0,248.33,248.44,248.16,248.18,2220.0
2025-06-03 12:10:00,248.19,248.27,248.13,248.27,2491.0,248.19,248.27,248.13,248.27,2491.0
2025-06-03 12:15:00,248.32,248.59,248.32,248.57,5353.0,248.32,248.59,248.32,248.57,5353.0
2025-06-03 12:20:00,248.54,248.54,248.23,248.32,7471.0,248.54,248.54,248.23,248.32,7471.0
2025-06-03 12:25:00,248.33,248.54,248.26,248.51,58941.0,248.33,248.54,248.26,248.51,58941.0
2025-06-03 12:30:00,248.49,248.71,248.41,248.65,11612.0,248.49,248.71,248.41,248.65,11612.0
2025-06-03 12:35:00,248.67,249.03,248.67,248.88,19533.0,248.67,249.03,248.67,248.88,19533.0
2025-06-03 12:40:00,248.83,248.87,248.68,248.77,7236.0,248.83,248.87,248.68,248.77,7236.0
2025-06-03 12:45:00,248.76,249.01,248.76,249.0,5968.0,248.76,249.01,248.76,249.0,5968.0
2025-06-03 12:50:00,248.99,249.17,248.99,249.02,5061.0,248.99,249.17,248.99,249.02,5061.0
2025-06-03 12:55:00,248.99,249.09,248.98,248.99,4027.0,248.99,249.09,248.98,248.99,4027.0
2025-06-03 13:00:00,248.95,249.0,248.85,248.93,7380.0,248.95,249.0,248.85,248.93,7380.0
2025-06-03 13:05:00,248.91,248.93,248.5,248.6,18303.0,248.91,248.93,248.5,248.6,18303.0
2025-06-03 13:10:00,248.57,248.63,248.44,248.44,8613.0,248.57,248.63,248.44,248.44,8613.0
2025-06-03 13:15:00,248.46,248.66,248.45,248.6,8515.0,248.46,248.66,248.45,248.6,8515.0
2025-06-03 13:20:00,248.58,248.67,248.49,248.57,10674.0,248.58,248.67,248.49,248.57,10674.0
2025-06-03 13:25:00,248.52,248.57,248.4,248.42,7646.0,248.52,248.57,248.4,248.42,7646.0
2025-06-03 13:30:00,248.41,248.46,248.23,248.29,10106.0,248.41,248.46,248.23,248.29,10106.0
2025-06-03 13:35:00,248.29,248.43,248.25,248.35,5397.0,248.29,248.43,248.25,248.35,5397.0
2025-06-03 13:40:00,248.34,248.39,247.99,248.29,17699.0,248.34,248.39,247.99,248.29,17699.0
2025-06-03 13:45:00,248.25,248.6,248.24,248.58,11712.0,248.25,248.6,248.24,248.58,11712.0
2025-06-03 13:50:00,248.55,248.77,248.43,248.77,19610.0,248.55,248.77,248.43,248.77,19610.0
2025-06-03 13:55:00,248.8,248.81,248.25,248.25,10753.0,248.8,248.81,248.25,248.25,10753.0
2025-06-03 14:00:00,248.28,248.3,247.33,247.72,11727.0,248.28,248.3,247.33,247.72,11727.0
2025-06-03 14:05:00,247.83,247.84,247.38,247.38,8045.0,247.83,247.84,247.38,247.38,8045.0
2025-06-03 14:10:00,247.48,247.48,246.94,247.13,16004.0,247.48,247.48,246.94,247.13,16004.0
2025-06-03 14:15:00,247.08,247.38,247.02,247.38,9891.0,247.08,247.38,247.02,247.38,9891.0
2025-06-03 14:20:00,247.38,247.8,247.38,247.77,10926.0,247.38,247.8,247.38,247.77,10926.0
2025-06-03 14:25:00,247.72,248.02,247.67,248.02,10270.0,247.72,248.02,247.67,248.02,10270.0
2025-06-03 14:30:00,248.01,248.21,248.01,248.18,10960.0,248.01,248.21,248.01,248.18,10960.0
2025-06-03 14:35:00,248.17,248.17,247.96,248.03,4985.0,248.17,248.17,247.96,248.03,4985.0
2025-06-03 14:40:00,248.06,248.28,247.96,248.28,9619.0,248.06,248.28,247.96,248.28,9619.0
2025-06-03 14:45:00,248.28,248.29,248.1,248.15,8311.0,248.28,248.29,248.1,248.15,8311.0
2025-06-03 14:50:00,248.16,248.26,247.98,248.15,9273.0,248.16,248.26,247.98,248.15,9273.0
2025-06-03 14:55:00,248.22,248.38,248.16,248.35,5367.0,248.22,248.38,248.16,248.35,5367.0
2025-06-03 15:00:00,248.35,248.45,248.28,248.36,15493.0,248.35,248.45,248.28,248.36,15493.0
2025-06-03 15:05:00,248.34,248.45,248.21,248.34,15572.0,248.34,248.45,248.21,248.34,15572.0
2025-06-03 15:10:00,248.33,248.35,248.08,248.3,23538.0,248.33,248.35,248.08,248.3,23538.0
2025-06-03 15:15:00,248.3,248.49,248.28,248.37,18857.0,248.3,248.49,248.28,248.37,18857.0
2025-06-03 15:20:00,248.35,248.44,248.21,248.42,18270.0,248.35,248.44,248.21,248.42,18270.0
2025-06-03 15:25:00,248.41,248.63,248.28,248.61,20185.0,248.41,248.63,248.28,248.61,20185.0
2025-06-03 15:30:00,248.58,248.59,248.4,248.4,19755.0,248.58,248.59,248.4,248.4,19755.0
2025-06-03 15:35:00,248.41,248.62,248.41,248.52,12977.0,248.41,248.62,248.41,248.52,12977.0
2025-06-03 15:40:00,248.55,248.62,248.3,248.38,30234.0,248.55,248.62,248.3,248.38,30234.0
2025-06-03 15:45:00,248.34,248.74,248.11,248.28,50326.0,248.34,248.74,248.11,248.28,50326.0
2025-06-03 15:50:00,248.27,248.89,248.2,248.7,78830.0,248.27,248.89,248.2,248.7,78830.0
2025-06-03 15:55:00,248.73,249.14,248.62,248.82,66680.0,248.73,249.14,248.62,248.82,66680.0
2025-06-04 09:30:00,250.71,251.41,250.64,251.34,24928.0,250.71,251.41,250.64,251.34,24928.0
2025-06-04 09:35:00,251.36,252.12,251.23,251.9,50579.0,251.36,252.12,251.23,251.9,50579.0
2025-06-04 09:40:00,251.95,252.61,251.43,251.43,52328.0,251.95,252.61,251.43,251.43,52328.0
2025-06-04 09:45:00,251.52,252.02,251.3,251.3,42721.0,251.52,252.02,251.3,251.3,42721.0
2025-06-04 09:50:00,251.3,251.32,250.5,250.78,42808.0,251.3,251.32,250.5,250.78,42808.0
2025-06-04 09:55:00,250.81,250.87,250.3,250.46,19567.0,250.81,250.87,250.3,250.46,19567.0
2025-06-04 10:00:00,250.4,250.4,248.76,248.76,52457.0,250.4,250.4,248.76,248.76,52457.0
2025-06-04 10:05:00,248.77,249.59,248.36,249.52,61666.0,248.77,249.59,248.36,249.52,61666.0
2025-06-04 10:10:00,249.61,250.4,249.61,250.1,9567.0,249.61,250.4,249.61,250.1,9567.0
2025-06-04 10:15:00,250.08,250.45,250.04,250.44,20066.0,250.08,250.45,250.04,250.44,20066.0
2025-06-04 10:20:00,250.36,250.53,249.96,250.11,27391.0,250.36,250.53,249.96,250.11,27391.0
2025-06-04 10:25:00,250.15,250.8,250.07,250.75,17175.0,250.15,250.8,250.07,250.75,17175.0
2025-06-04 10:30:00,250.76,251.07,250.76,251.0,14196.0,250.76,251.07,250.76,251.0,14196.0
2025-06-04 10:35:00,251.13,251.23,250.56,250.64,9049.0,251.13,251.23,250.56,250.64,9049.0
2025-06-04 10:40:00,250.61,250.78,250.37,250.65,8882.0,250.61,250.78,250.37,250.65,8882.0
2025-06-04 10:45:00,250.64,250.95,250.36,250.85,7616.0,250.64,250.95,250.36,250.85,7616.0
2025-06-04 10:50:00,250.73,251.11,250.73,251.06,8314.0,250.73,251.11,250.73,251.06,8314.0
2025-06-04 10:55:00,251.14,251.52,251.11,251.44,25492.0,251.14,251.52,251.11,251.44,25492.0
2025-06-04 11:00:00,251.47,251.82,251.38,251.79,43361.0,251.47,251.82,251.38,251.79,43361.0
2025-06-04 11:05:00,251.8,251.84,251.66,251.75,26287.0,251.8,251.84,251.66,251.75,26287.0
2025-06-04 11:10:00,251.75,252.1,251.72,251.87,27657.0,251.75,252.1,251.72,251.87,27657.0
2025-06-04 11:15:00,251.91,252.01,251.65,251.86,35866.0,251.91,252.01,251.65,251.86,35866.0
2025-06-04 11:20:00,251.83,251.89,251.52,251.76,22516.0,251.83,251.89,251.52,251.76,22516.0
2025-06-04 11:25:00,251.68,251.74,251.39,251.47,12573.0,251.68,251.74,251.39,251.47,12573.0
2025-06-04 11:30:00,251.47,251.48,251.1,251.13,15875.0,251.47,251.48,251.1,251.13,15875.0
2025-06-04 11:35:00,251.18,251.41,251.02,251.27,9743.0,251.18,251.41,251.02,251.27,9743.0
2025-06-04 11:40:00,251.27,251.45,250.93,250.99,15693.0,251.27,251.45,250.93,250.99,15693.0
2025-06-04 11:45:00,250.99,251.23,250.97,251.2,9383.0,250.99,251.23,250.97,251.2,9383.0
2025-06-04 11:50:00,251.27,251.53,251.27,251.46,3077.0,251.27,251.53,251.27,251.46,3077.0
2025-06-04 11:55:00,251.43,251.5,251.11,251.18,6340.0,251.43,251.5,251.11,251.18,6340.0
2025-06-04 12:00:00,251.14,251.18,250.95,251.01,8235.0,251.14,251.18,250.95,251.01,8235.0
2025-06-04 12:05:00,250.99,251.09,250.89,250.98,8255.0,250.99,251.09,250.89,250.98,8255.0
2025-06-04 12:10:00,250.85,250.95,250.47,250.58,10095.0,250.85,250.95,250.47,250.58,10095.0
2025-06-04 12:15:00,250.59,251.17,250.59,251.17,5898.0,250.59,251.17,250.59,251.17,5898.0
2025-06-04 12:20:00,251.15,251.16,250.88,250.93,3313.0,251.15,251.16,250.88,250.93,3313.0
2025-06-04 12:25:00,251.05,251.13,250.85,250.87,7887.0,251.05,251.13,250.85,250.87,7887.0
2025-06-04 12:30:00,250.79,250.94,250.6,250.72,8126.0,250.79,250.94,250.6,250.72,8126.0
2025-06-04 12:35:00,250.69,250.96,250.68,250.95,4698.0,250.69,250.96,250.68,250.95,4698.0
2025-06-04 12:40:00,250.9,251.07,250.86,251.07,5943.0,250.9,251.07,250.86,251.07,5943.0
2025-06-04 12:45:00,251.05,251.2,250.96,251.17,7295.0,251.05,251.2,250.96,251.17,7295.0
2025-06-04 12:50:00,251.19,251.34,251.18,251.28,7811.0,251.19,251.34,251.18,251.28,7811.0
2025-06-04 12:55:00,251.19,251.23,251.06,251.17,6205.0,251.19,251.23,251.06,251.17,6205.0
2025-06-04 13:00:00,251.25,251.32,251.25,251.31,4273.0,251.25,251.32,251.25,251.31,4273.0
2025-06-04 13:05:00,251.39,251.42,251.3,251.38,3458.0,251.39,251.42,251.3,251.38,3458.0
2025-06-04 13:10:00,251.37,251.45,251.29,251.38,15926.0,251.37,251.45,251.29,251.38,15926.0
2025-06-04 13:15:00,251.45,251.45,251.19,251.22,6396.0,251.45,251.45,251.19,251.22,6396.0
2025-06-04 13:20:00,251.25,251.38,251.24,251.33,11462.0,251.25,251.38,251.24,251.33,11462.0
2025-06-04 13:25:00,251.34,251.57,251.32,251.51,5694.0,251.34,251.57,251.32,251.51,5694.0
2025-06-04 13:30:00,251.54,251.56,251.39,251.5,12867.0,251.54,251.56,251.39,251.5,12867.0
2025-06-04 13:35:00,251.51,251.7,251.42,251.46,9738.0,251.51,251.7,251.42,251.46,9738.0
2025-06-04 13:40:00,251.34,251.34,251.2,251.27,2700.0,251.34,251.34,251.2,251.27,2700.0
2025-06-04 13:45:00,251.37,251.43,251.28,251.38,4422.0,251.37,251.43,251.28,251.38,4422.0
2025-06-04 13:50:00,251.4,251.53,251.33,251.53,8066.0,251.4,251.53,251.33,251.53,8066.0
2025-06-04 13:55:00,251.55,251.67,251.54,251.61,7164.0,251.55,251.67,251.54,251.61,7164.0
2025-06-04 14:00:00,251.55,251.74,251.55,251.66,9090.0,251.55,251.74,251.55,251.66,9090.0
2025-06-04 14:05:00,251.62,251.79,251.62,251.68,8722.0,251.62,251.79,251.62,251.68,8722.0
2025-06-04 14:10:00,251.67,251.92,251.62,251.85,7188.0,251.67,251.92,251.62,251.85,7188.0
2025-06-04 14:15:00,251.86,251.91,251.81,251.87,7022.0,251.86,251.91,251.81,251.87,7022.0
2025-06-04 14:20:00,251.87,251.97,251.87,251.93,10412.0,251.87,251.97,251.87,251.93,10412.0
2025-06-04 14:25:00,251.91,252.05,251.76,252.05,15166.0,251.91,252.05,251.76,252.05,15166.0
2025-06-04 14:30:00,252.07,252.19,251.98,252.05,8713.0,252.07,252.19,251.98,252.05,8713.0
2025-06-04 14:35:00,252.02,252.16,251.97,252.13,7469.0,252.02,252.16,251.97,252.13,7469.0
2025-06-04 14:40:00,252.11,252.12,251.93,252.08,11445.0,252.11,252.12,251.93,252.08,11445.0
2025-06-04 14:45:00,252.06,252.09,251.85,251.88,13797.0,252.06,252.09,251.85,251.88,13797.0
2025-06-04 14:50:00,251.85,252.03,251.7,252.02,10265.0,251.85,252.03,251.7,252.02,10265.0
2025-06-04 14:55:00,252.03,252.07,251.85,251.93,10740.0,252.03,252.07,251.85,251.93,10740.0
2025-06-04 15:00:00,251.93,252.28,251.89,252.15,21320.0,251.93,252.28,251.89,252.15,21320.0
2025-06-04 15:05:00,252.14,252.23,251.94,251.95,18811.0,252.14,252.23,251.94,251.95,18811.0
2025-06-04 15:10:00,251.94,252.24,251.92,252.23,12041.0,251.94,252.24,251.92,252.23,12041.0
2025-06-04 15:15:00,252.25,252.34,252.13,252.3,23424.0,252.25,252.34,252.13,252.3,23424.0
2025-06-04 15:20:00,252.31,252.47,252.25,252.3,32781.0,252.31,252.47,252.25,252.3,32781.0
2025-06-04 15:25:00,252.28,252.3,252.04,252.12,13488.0,252.28,252.3,252.04,252.12,13488.0
2025-06-04 15:30:00,252.11,252.11,251.84,251.85,18398.0,252.11,252.11,251.84,251.85,18398.0
2025-06-04 15:35:00,251.84,252.02,251.84,251.93,19854.0,251.84,252.02,251.84,251.93,19854.0
2025-06-04 15:40:00,251.9,251.99,251.66,251.97,40384.0,251.9,251.99,251.66,251.97,40384.0
2025-06-04 15:45:00,251.94,252.04,251.59,251.62,31265.0,251.94,252.04,251.59,251.62,31265.0
2025-06-04 15:50:00,251.62,251.72,251.36,251.64,61422.0,251.62,251.72,251.36,251.64,61422.0
2025-06-04 15:55:00,251.64,251.92,251.5,251.84,66329.0,251.64,251.92,251.5,251.84,66329.0
2025-06-05 09:30:00,253.65,254.66,253.58,253.96,15214.0,253.65,254.66,253.58,253.96,15214.0
2025-06-05 09:35:00,253.87,254.26,253.1,253.1,19918.0,253.87,254.26,253.1,253.1,19918.0
2025-06-05 09:40:00,253.05,253.87,252.94,253.38,22569.0,253.05,253.87,252.94,253.38,22569.0
2025-06-05 09:45:00,253.34,253.34,251.99,252.51,23144.0,253.34,253.34,251.99,252.51,23144.0
2025-06-05 09:50:00,252.65,252.79,251.8,252.5,21046.0,252.65,252.79,251.8,252.5,21046.0
2025-06-05 09:55:00,252.52,252.64,251.54,251.83,21691.0,252.52,252.64,251.54,251.83,21691.0
2025-06-05 10:00:00,251.82,252.24,251.77,252.13,12978.0,251.82,252.24,251.77,252.13,12978.0
2025-06-05 10:05:00,252.18,252.65,251.78,251.79,8171.0,252.18,252.65,251.78,251.79,8171.0
2025-06-05 10:10:00,252.06,252.19,251.83,251.83,6928.0,252.06,252.19,251.83,251.83,6928.0
2025-06-05 10:15:00,251.89,252.01,251.45,251.74,12230.0,251.89,252.01,251.45,251.74,12230.0
2025-06-05 10:20:00,251.8,252.75,251.79,252.66,17510.0,251.8,252.75,251.79,252.66,17510.0
2025-06-05 10:25:00,252.76,253.08,252.76,253.08,9530.0,252.76,253.08,252.76,253.08,9530.0
2025-06-05 10:30:00,253.05,253.09,252.01,252.01,14769.0,253.05,253.09,252.01,252.01,14769.0
2025-06-05 10:35:00,252.0,252.87,251.55,252.74,44052.0,252.0,252.87,251.55,252.74,44052.0
2025-06-05 10:40:00,252.7,253.84,252.42,253.27,19435.0,252.7,253.84,252.42,253.27,19435.0
2025-06-05 10:45:00,253.32,254.02,253.08,253.22,29550.0,253.32,254.02,253.08,253.22,29550.0
2025-06-05 10:50:00,253.26,253.71,253.18,253.71,15761.0,253.26,253.71,253.18,253.71,15761.0
2025-06-05 10:55:00,253.73,254.22,253.66,254.15,13806.0,253.73,254.22,253.66,254.15,13806.0
2025-06-05 11:00:00,254.15,254.34,254.07,254.08,12901.0,254.15,254.34,254.07,254.08,12901.0
2025-06-05 11:05:00,254.09,254.24,253.9,254.15,7530.0,254.09,254.24,253.9,254.15,7530.0
2025-06-05 11:10:00,254.15,254.31,254.11,254.21,4000.0,254.15,254.31,254.11,254.21,4000.0
2025-06-05 11:15:00,254.34,254.93,254.33,254.76,15735.0,254.34,254.93,254.33,254.76,15735.0
2025-06-05 11:20:00,254.8,255.01,254.75,254.96,14271.0,254.8,255.01,254.75,254.96,14271.0
2025-06-05 11:25:00,254.95,255.17,254.88,255.12,9548.0,254.95,255.17,254.88,255.12,9548.0
2025-06-05 11:30:00,255.14,255.16,255.1,255.11,4764.0,255.14,255.16,255.1,255.11,4764.0
2025-06-05 11:35:00,255.1,255.55,255.03,255.51,12853.0,255.1,255.55,255.03,255.51,12853.0
2025-06-05 11:40:00,255.53,256.03,255.4,255.9,26552.0,255.53,256.03,255.4,255.9,26552.0
2025-06-05 11:45:00,255.88,255.9,255.46,255.9,14134.0,255.88,255.9,255.46,255.9,14134.0
2025-06-05 11:50:00,255.98,256.02,255.57,255.78,18732.0,255.98,256.02,255.57,255.78,18732.0
2025-06-05 11:55:00,255.78,256.06,255.64,255.83,14402.0,255.78,256.06,255.64,255.83,14402.0
2025-06-05 12:00:00,255.88,255.96,255.66,255.84,13105.0,255.88,255.96,255.66,255.84,13105.0
2025-06-05 12:05:00,255.88,255.93,255.07,255.21,21190.0,255.88,255.93,255.07,255.21,21190.0
2025-06-05 12:10:00,255.22,255.28,254.89,254.89,23726.0,255.22,255.28,254.89,254.89,23726.0
2025-06-05 12:15:00,254.92,254.98,254.2,254.54,26852.0,254.92,254.98,254.2,254.54,26852.0
2025-06-05 12:20:00,254.51,254.97,254.51,254.93,11306.0,254.51,254.97,254.51,254.93,11306.0
2025-06-05 12:25:00,254.87,255.25,254.87,255.05,7987.0,254.87,255.25,254.87,255.05,7987.0
2025-06-05 12:30:00,255.06,255.23,254.89,254.89,2050.0,255.06,255.23,254.89,254.89,2050.0
2025-06-05 12:35:00,254.82,254.88,254.36,254.46,8699.0,254.82,254.88,254.36,254.46,8699.0
2025-06-05 12:40:00,254.34,254.34,254.06,254.06,13656.0,254.34,254.34,254.06,254.06,13656.0
2025-06-05 12:45:00,254.05,254.05,252.91,253.1,33578.0,254.05,254.05,252.91,253.1,33578.0
2025-06-05 12:50:00,252.95,253.5,252.43,253.13,26246.0,252.95,253.5,252.43,253.13,26246.0
2025-06-05 12:55:00,253.11,253.23,252.67,252.69,23346.0,253.11,253.23,252.67,252.69,23346.0
2025-06-05 13:00:00,252.62,252.73,252.15,252.65,18621.0,252.62,252.73,252.15,252.65,18621.0
2025-06-05 13:05:00,252.56,253.31,252.54,253.31,18053.0,252.56,253.31,252.54,253.31,18053.0
2025-06-05 13:10:00,253.34,253.61,253.27,253.57,9181.0,253.34,253.61,253.27,253.57,9181.0
2025-06-05 13:15:00,253.58,253.92,253.58,253.85,16773.0,253.58,253.92,253.58,253.85,16773.0
2025-06-05 13:20:00,253.73,254.12,253.72,254.06,5633.0,253.73,254.12,253.72,254.06,5633.0
2025-06-05 13:25:00,254.09,254.09,253.79,253.88,6094.0,254.09,254.09,253.79,253.88,6094.0
2025-06-05 13:30:00,253.97,254.07,253.86,253.86,7525.0,253.97,254.07,253.86,253.86,7525.0
2025-06-05 13:35:00,253.88,253.96,253.82,253.83,3200.0,253.88,253.96,253.82,253.83,3200.0
2025-06-05 13:40:00,253.88,253.97,253.64,253.87,3044.0,253.88,253.97,253.64,253.87,3044.0
2025-06-05 13:45:00,253.75,253.8,253.52,253.69,5300.0,253.75,253.8,253.52,253.69,5300.0
2025-06-05 13:50:00,253.79,253.79,253.58,253.67,3976.0,253.79,253.79,253.58,253.67,3976.0
2025-06-05 13:55:00,253.7,253.71,253.13,253.13,5216.0,253.7,253.71,253.13,253.13,5216.0
2025-06-05 14:00:00,253.16,253.4,252.74,252.87,8913.0,253.16,253.4,252.74,252.87,8913.0
2025-06-05 14:05:00,252.81,252.88,252.66,252.75,11661.0,252.81,252.88,252.66,252.75,11661.0
2025-06-05 14:10:00,252.94,252.95,252.56,252.63,8895.0,252.94,252.95,252.56,252.63,8895.0
2025-06-05 14:15:00,252.61,252.61,251.53,252.2,29641.0,252.61,252.61,251.53,252.2,29641.0
2025-06-05 14:20:00,252.34,252.75,252.22,252.73,20888.0,252.34,252.75,252.22,252.73,20888.0
2025-06-05 14:25:00,252.98,252.98,252.72,252.77,7029.0,252.98,252.98,252.72,252.77,7029.0
2025-06-05 14:30:00,252.84,253.11,252.72,253.06,9807.0,252.84,253.11,252.72,253.06,9807.0
2025-06-05 14:35:00,252.96,253.35,252.73,253.0,22059.0,252.96,253.35,252.73,253.0,22059.0
2025-06-05 14:40:00,252.93,253.07,252.49,252.79,14409.0,252.93,253.07,252.49,252.79,14409.0
2025-06-05 14:45:00,252.77,253.0,252.77,252.84,9172.0,252.77,253.0,252.77,252.84,9172.0
2025-06-05 14:50:00,252.86,252.86,252.55,252.56,5800.0,252.86,252.86,252.55,252.56,5800.0
2025-06-05 14:55:00,252.6,252.87,252.38,252.38,5265.0,252.6,252.87,252.38,252.38,5265.0
2025-06-05 15:00:00,252.45,252.5,252.17,252.3,28318.0,252.45,252.5,252.17,252.3,28318.0
2025-06-05 15:05:00,252.34,252.37,252.09,252.16,17438.0,252.34,252.37,252.09,252.16,17438.0
2025-06-05 15:10:00,252.13,252.41,251.39,251.48,29530.0,252.13,252.41,251.39,251.48,29530.0
2025-06-05 15:15:00,251.44,251.63,250.0,250.5,80962.0,251.44,251.63,250.0,250.5,80962.0
2025-06-05 15:20:00,250.46,250.66,249.8,249.96,68941.0,250.46,250.66,249.8,249.96,68941.0
2025-06-05 15:25:00,250.04,251.13,249.87,251.06,54716.0,250.04,251.13,249.87,251.06,54716.0
2025-06-05 15:30:00,251.09,251.74,251.03,251.71,44439.0,251.09,251.74,251.03,251.71,44439.0
2025-06-05 15:35:00,251.73,252.58,251.68,252.34,60706.0,251.73,252.58,251.68,252.34,60706.0
2025-06-05 15:40:00,252.37,252.47,251.78,251.97,46357.0,252.37,252.47,251.78,251.97,46357.0
2025-06-05 15:45:00,252.01,252.36,251.79,252.36,33744.0,252.01,252.36,251.79,252.36,33744.0
2025-06-05 15:50:00,252.38,252.71,251.39,251.5,68954.0,252.38,252.71,251.39,251.5,68954.0
2025-06-05 15:55:00,251.49,251.92,250.93,251.29,60647.0,251.49,251.92,250.93,251.29,60647.0
2025-06-06 09:30:00,253.71,254.0,252.81,253.34,24016.0,253.71,254.0,252.81,253.34,24016.0
2025-06-06 09:35:00,253.34,254.37,253.18,254.04,24184.0,253.34,254.37,253.18,254.04,24184.0
2025-06-06 09:40:00,254.13,254.77,253.92,254.5,32803.0,254.13,254.77,253.92,254.5,32803.0
2025-06-06 09:45:00,254.64,254.93,254.47,254.62,12319.0,254.64,254.93,254.47,254.62,12319.0
2025-06-06 09:50:00,254.71,254.8,254.48,254.48,12251.0,254.71,254.8,254.48,254.48,12251.0
2025-06-06 09:55:00,254.46,254.46,253.58,254.19,22382.0,254.46,254.46,253.58,254.19,22382.0
2025-06-06 10:00:00,254.31,254.54,253.95,254.04,13380.0,254.31,254.54,253.95,254.04,13380.0
2025-06-06 10:05:00,254.15,254.8,254.15,254.74,12340.0,254.15,254.8,254.15,254.74,12340.0
2025-06-06 10:10:00,254.7,254.7,254.08,254.26,12288.0,254.7,254.7,254.08,254.26,12288.0
2025-06-06 10:15:00,254.39,254.77,254.28,254.3,10048.0,254.39,254.77,254.28,254.3,10048.0
2025-06-06 10:20:00,254.34,254.67,254.29,254.62,4229.0,254.34,254.67,254.29,254.62,4229.0
2025-06-06 10:25:00,254.49,254.49,253.65,253.82,15009.0,254.49,254.49,253.65,253.82,15009.0
2025-06-06 10:30:00,253.78,254.19,253.62,254.16,14099.0,253.78,254.19,253.62,254.16,14099.0
2025-06-06 10:35:00,254.23,254.57,254.22,254.57,5953.0,254.23,254.57,254.22,254.57,5953.0
2025-06-06 10:40:00,254.65,254.82,254.54,254.7,6130.0,254.65,254.82,254.54,254.7,6130.0
2025-06-06 10:45:00,254.63,255.08,254.59,255.06,16743.0,254.63,255.08,254.59,255.06,16743.0
2025-06-06 10:50:00,255.05,255.26,255.05,255.06,4155.0,255.05,255.26,255.05,255.06,4155.0
2025-06-06 10:55:00,255.05,255.16,254.9,254.9,8946.0,255.05,255.16,254.9,254.9,8946.0
2025-06-06 11:00:00,254.9,255.34,254.85,255.33,19102.0,254.9,255.34,254.85,255.33,19102.0
2025-06-06 11:05:00,255.35,255.59,255.18,255.38,41190.0,255.35,255.59,255.18,255.38,41190.0
2025-06-06 11:10:00,255.39,255.41,255.1,255.29,20177.0,255.39,255.41,255.1,255.29,20177.0
2025-06-06 11:15:00,255.3,255.31,254.15,254.23,18748.0,255.3,255.31,254.15,254.23,18748.0
2025-06-06 11:20:00,254.11,254.54,253.88,254.44,21505.0,254.11,254.54,253.88,254.44,21505.0
2025-06-06 11:25:00,254.34,254.41,254.04,254.26,6968.0,254.34,254.41,254.04,254.26,6968.0
2025-06-06 11:30:00,254.34,254.53,254.19,254.31,8873.0,254.34,254.53,254.19,254.31,8873.0
2025-06-06 11:35:00,254.28,254.42,254.11,254.42,5876.0,254.28,254.42,254.11,254.42,5876.0
2025-06-06 11:40:00,254.5,254.59,254.44,254.56,5631.0,254.5,254.59,254.44,254.56,5631.0
2025-06-06 11:45:00,254.55,254.59,254.48,254.56,7452.0,254.55,254.59,254.48,254.56,7452.0
2025-06-06 11:50:00,254.57,254.82,254.57,254.76,7876.0,254.57,254.82,254.57,254.76,7876.0
2025-06-06 11:55:00,254.81,254.87,254.52,254.76,5591.0,254.81,254.87,254.52,254.76,5591.0
2025-06-06 12:00:00,254.69,254.82,254.67,254.67,9520.0,254.69,254.82,254.67,254.67,9520.0
2025-06-06 12:05:00,254.69,254.82,254.61,254.8,5733.0,254.69,254.82,254.61,254.8,5733.0
2025-06-06 12:10:00,254.8,255.15,254.78,255.05,10197.0,254.8,255.15,254.78,255.05,10197.0
2025-06-06 12:15:00,255.04,255.04,254.74,254.84,10369.0,255.04,255.04,254.74,254.84,10369.0
2025-06-06 12:20:00,254.82,254.82,254.48,254.52,7829.0,254.82,254.82,254.48,254.52,7829.0
2025-06-06 12:25:00,254.49,254.54,254.33,254.44,5259.0,254.49,254.54,254.33,254.44,5259.0
2025-06-06 12:30:00,254.48,254.68,254.41,254.64,7514.0,254.48,254.68,254.41,254.64,7514.0
2025-06-06 12:35:00,254.56,254.57,254.3,254.34,5694.0,254.56,254.57,254.3,254.34,5694.0
2025-06-06 12:40:00,254.35,254.51,253.92,254.01,8669.0,254.35,254.51,253.92,254.01,8669.0
2025-06-06 12:45:00,254.02,254.12,253.88,254.05,5612.0,254.02,254.12,253.88,254.05,5612.0
2025-06-06 12:50:00,254.02,254.06,253.42,253.5,11289.0,254.02,254.06,253.42,253.5,11289.0
2025-06-06 12:55:00,253.49,253.61,253.14,253.59,12065.0,253.49,253.61,253.14,253.59,12065.0
2025-06-06 13:00:00,253.65,253.78,253.41,253.45,15960.0,253.65,253.78,253.41,253.45,15960.0
2025-06-06 13:05:00,253.46,253.49,253.08,253.21,12627.0,253.46,253.49,253.08,253.21,12627.0
2025-06-06 13:10:00,253.25,253.33,253.05,253.3,9014.0,253.25,253.33,253.05,253.3,9014.0
2025-06-06 13:15:00,253.36,253.73,253.27,253.73,5895.0,253.36,253.73,253.27,253.73,5895.0
2025-06-06 13:20:00,253.75,253.87,253.73,253.84,8390.0,253.75,253.87,253.73,253.84,8390.0
2025-06-06 13:25:00,253.78,253.78,253.66,253.67,7517.0,253.78,253.78,253.66,253.67,7517.0
2025-06-06 13:30:00,253.75,253.88,253.69,253.78,5439.0,253.75,253.88,253.69,253.78,5439.0
2025-06-06 13:35:00,253.77,253.78,253.58,253.65,6317.0,253.77,253.78,253.58,253.65,6317.0
2025-06-06 13:40:00,253.65,253.83,253.65,253.8,4631.0,253.65,253.83,253.65,253.8,4631.0
2025-06-06 13:45:00,253.83,253.96,253.83,253.91,6245.0,253.83,253.96,253.83,253.91,6245.0
2025-06-06 13:50:00,254.01,254.08,253.94,254.0,8457.0,254.01,254.08,253.94,254.0,8457.0
2025-06-06 13:55:00,254.04,254.19,254.04,254.14,3892.0,254.04,254.19,254.04,254.14,3892.0
2025-06-06 14:00:00,254.17,254.52,254.17,254.41,13238.0,254.17,254.52,254.17,254.41,13238.0
2025-06-06 14:05:00,254.5,254.52,254.41,254.51,8173.0,254.5,254.52,254.41,254.51,8173.0
2025-06-06 14:10:00,254.51,254.51,254.34,254.42,8496.0,254.51,254.51,254.34,254.42,8496.0
2025-06-06 14:15:00,254.44,254.57,254.39,254.47,11247.0,254.44,254.57,254.39,254.47,11247.0
2025-06-06 14:20:00,254.43,254.51,254.2,254.2,6348.0,254.43,254.51,254.2,254.2,6348.0
2025-06-06 14:25:00,254.16,254.16,253.95,253.96,4412.0,254.16,254.16,253.95,253.96,4412.0
2025-06-06 14:30:00,253.98,254.29,253.98,254.12,17548.0,253.98,254.29,253.98,254.12,17548.0
2025-06-06 14:35:00,254.14,254.3,253.93,253.93,6368.0,254.14,254.3,253.93,253.93,6368.0
2025-06-06 14:40:00,253.92,254.01,253.69,253.7,8308.0,253.92,254.01,253.69,253.7,8308.0
2025-06-06 14:45:00,253.69,253.7,253.46,253.46,5331.0,253.69,253.7,253.46,253.46,5331.0
2025-06-06 14:50:00,253.53,253.67,253.41,253.64,4331.0,253.53,253.67,253.41,253.64,4331.0
2025-06-06 14:55:00,253.69,253.71,253.48,253.51,6715.0,253.69,253.71,253.48,253.51,6715.0
2025-06-06 15:00:00,253.48,253.69,253.45,253.55,24193.0,253.48,253.69,253.45,253.55,24193.0
2025-06-06 15:05:00,253.56,253.63,253.34,253.37,20990.0,253.56,253.63,253.34,253.37,20990.0
2025-06-06 15:10:00,253.35,253.54,253.31,253.43,12570.0,253.35,253.54,253.31,253.43,12570.0
2025-06-06 15:15:00,253.4,253.54,253.37,253.5,15264.0,253.4,253.54,253.37,253.5,15264.0
2025-06-06 15:20:00,253.37,253.37,253.18,253.28,17675.0,253.37,253.37,253.18,253.28,17675.0
2025-06-06 15:25:00,253.25,253.56,253.24,253.24,17275.0,253.25,253.56,253.24,253.24,17275.0
2025-06-06 15:30:00,253.26,253.28,252.85,253.01,36402.0,253.26,253.28,252.85,253.01,36402.0
2025-06-06 15:35:00,253.03,253.13,252.83,252.91,30554.0,253.03,253.13,252.83,252.91,30554.0
2025-06-06 15:40:00,252.93,253.06,252.8,253.05,27788.0,252.93,253.06,252.8,253.05,27788.0
2025-06-06 15:45:00,253.07,253.12,252.64,252.77,39036.0,253.07,253.12,252.64,252.77,39036.0
2025-06-06 15:50:00,252.78,253.29,252.78,253.19,67753.0,252.78,253.29,252.78,253.19,67753.0
2025-06-06 15:55:00,253.19,253.19,252.64,252.71,74940.0,253.19,253.19,252.64,252.71,74940.0
2025-06-09 09:30:00,255.44,257.59,255.44,257.14,28510.0,255.44,257.59,255.44,257.14,28510.0
2025-06-09 09:35:00,257.21,257.42,255.81,255.81,67327.0,257.21,257.42,255.81,255.81,67327.0
2025-06-09 09:40:00,255.77,256.47,255.77,256.45,46251.0,255.77,256.47,255.77,256.45,46251.0
2025-06-09 09:45:00,256.5,256.82,256.26,256.54,51292.0,256.5,256.82,256.26,256.54,51292.0
2025-06-09 09:50:00,256.51,257.36,256.46,257.34,54094.0,256.51,257.36,256.46,257.34,54094.0
2025-06-09 09:55:00,257.32,257.32,256.81,256.93,34518.0,257.32,257.32,256.81,256.93,34518.0
2025-06-09 10:00:00,257.01,257.61,257.01,257.43,34865.0,257.01,257.61,257.01,257.43,34865.0
2025-06-09 10:05:00,257.54,257.92,257.38,257.81,25626.0,257.54,257.92,257.38,257.81,25626.0
2025-06-09 10:10:00,257.82,258.35,257.82,258.26,63009.0,257.82,258.35,257.82,258.26,63009.0
2025-06-09 10:15:00,258.29,258.74,258.12,258.19,54005.0,258.29,258.74,258.12,258.19,54005.0
2025-06-09 10:20:00,258.15,258.77,258.15,258.45,29076.0,258.15,258.77,258.15,258.45,29076.0
2025-06-09 10:25:00,258.4,258.92,258.3,258.71,48558.0,258.4,258.92,258.3,258.71,48558.0
2025-06-09 10:30:00,258.78,259.52,258.78,259.44,67798.0,258.78,259.52,258.78,259.44,67798.0
2025-06-09 10:35:00,259.43,259.87,259.38,259.71,68814.0,259.43,259.87,259.38,259.71,68814.0
2025-06-09 10:40:00,259.72,259.78,259.1,259.15,40997.0,259.72,259.78,259.1,259.15,40997.0
2025-06-09 10:45:00,259.11,259.18,258.67,258.73,56905.0,259.11,259.18,258.67,258.73,56905.0
2025-06-09 10:50:00,258.78,259.08,258.47,258.5,35594.0,258.78,259.08,258.47,258.5,35594.0
2025-06-09 10:55:00,258.5,258.6,258.22,258.54,31547.0,258.5,258.6,258.22,258.54,31547.0
2025-06-09 11:00:00,258.54,258.95,258.46,258.87,30139.0,258.54,258.95,258.46,258.87,30139.0
2025-06-09 11:05:00,258.92,259.07,258.8,258.95,30807.0,258.92,259.07,258.8,258.95,30807.0
2025-06-09 11:10:00,258.98,259.2,258.85,258.9,53764.0,258.98,259.2,258.85,258.9,53764.0
2025-06-09 11:15:00,258.89,258.89,257.97,258.05,40112.0,258.89,258.89,257.97,258.05,40112.0
2025-06-09 11:20:00,258.07,258.16,257.75,257.89,17900.0,258.07,258.16,257.75,257.89,17900.0
2025-06-09 11:25:00,257.82,257.82,257.23,257.4,38004.0,257.82,257.82,257.23,257.4,38004.0
2025-06-09 11:30:00,257.36,257.78,257.21,257.22,19272.0,257.36,257.78,257.21,257.22,19272.0
2025-06-09 11:35:00,257.25,257.37,256.92,257.28,23255.0,257.25,257.37,256.92,257.28,23255.0
2025-06-09 11:40:00,257.26,257.26,256.7,256.82,29881.0,257.26,257.26,256.7,256.82,29881.0
2025-06-09 11:45:00,256.85,256.95,256.62,256.79,16364.0,256.85,256.95,256.62,256.79,16364.0
2025-06-09 11:50:00,256.83,257.32,256.83,257.06,28732.0,256.83,257.32,256.83,257.06,28732.0
2025-06-09 11:55:00,257.06,257.24,256.94,257.19,43905.0,257.06,257.24,256.94,257.19,43905.0
2025-06-09 12:00:00,257.21,257.32,256.99,257.32,46558.0,257.21,257.32,256.99,257.32,46558.0
2025-06-09 12:05:00,257.31,257.46,256.86,257.07,17007.0,257.31,257.46,256.86,257.07,17007.0
2025-06-09 12:10:00,257.03,257.05,256.52,256.77,23968.0,257.03,257.05,256.52,256.77,23968.0
2025-06-09 12:15:00,256.75,256.83,256.44,256.53,20602.0,256.75,256.83,256.44,256.53,20602.0
2025-06-09 12:20:00,256.55,256.87,256.49,256.87,17763.0,256.55,256.87,256.49,256.87,17763.0
2025-06-09 12:25:00,256.86,256.86,256.67,256.75,18091.0,256.86,256.86,256.67,256.75,18091.0
2025-06-09 12:30:00,256.77,256.95,256.72,256.94,16737.0,256.77,256.95,256.72,256.94,16737.0
2025-06-09 12:35:00,256.94,257.15,256.87,257.15,20660.0,256.94,257.15,256.87,257.15,20660.0
2025-06-09 12:40:00,257.12,257.14,256.87,257.01,16601.0,257.12,257.14,256.87,257.01,16601.0
2025-06-09 12:45:00,256.98,257.03,256.87,257.03,21573.0,256.98,257.03,256.87,257.03,21573.0
2025-06-09 12:50:00,257.05,257.54,257.02,257.44,21901.0,257.05,257.54,257.02,257.44,21901.0
2025-06-09 12:55:00,257.43,257.51,257.34,257.48,23534.0,257.43,257.51,257.34,257.48,23534.0
2025-06-09 13:00:00,257.49,257.61,257.4,257.44,11190.0,257.49,257.61,257.4,257.44,11190.0
2025-06-09 13:05:00,257.4,257.59,257.39,257.59,7775.0,257.4,257.59,257.39,257.59,7775.0
2025-06-09 13:10:00,257.6,257.62,257.34,257.58,16142.0,257.6,257.62,257.34,257.58,16142.0
2025-06-09 13:15:00,257.59,257.66,257.38,257.44,20817.0,257.59,257.66,257.38,257.44,20817.0
2025-06-09 13:20:00,257.49,257.61,257.4,257.6,18818.0,257.49,257.61,257.4,257.6,18818.0
2025-06-09 13:25:00,257.64,258.06,257.64,257.65,26213.0,257.64,258.06,257.64,257.65,26213.0
2025-06-09 13:30:00,257.68,257.78,257.59,257.59,13938.0,257.68,257.78,257.59,257.59,13938.0
2025-06-09 13:35:00,257.6,257.85,257.52,257.81,14327.0,257.6,257.85,257.52,257.81,14327.0
2025-06-09 13:40:00,257.81,257.85,257.75,257.79,11773.0,257.81,257.85,257.75,257.79,11773.0
2025-06-09 13:45:00,257.79,257.88,257.72,257.74,20788.0,257.79,257.88,257.72,257.74,20788.0
2025-06-09 13:50:00,257.77,257.77,257.54,257.57,13524.0,257.77,257.77,257.54,257.57,13524.0
2025-06-09 13:55:00,257.56,257.72,257.46,257.67,18386.0,257.56,257.72,257.46,257.67,18386.0
2025-06-09 14:00:00,257.68,257.72,257.55,257.65,18919.0,257.68,257.72,257.55,257.65,18919.0
2025-06-09 14:05:00,257.57,257.69,257.46,257.68,16834.0,257.57,257.69,257.46,257.68,16834.0
2025-06-09 14:10:00,257.69,257.78,257.6,257.68,23330.0,257.69,257.78,257.6,257.68,23330.0
2025-06-09 14:15:00,257.71,257.81,257.67,257.78,11495.0,257.71,257.81,257.67,257.78,11495.0
2025-06-09 14:20:00,257.76,257.96,257.76,257.92,13217.0,257.76,257.96,257.76,257.92,13217.0
2025-06-09 14:25:00,257.93,258.14,257.9,258.0,17379.0,257.93,258.14,257.9,258.0,17379.0
2025-06-09 14:30:00,257.98,258.01,257.8,257.82,25941.0,257.98,258.01,257.8,257.82,25941.0
2025-06-09 14:35:00,257.77,257.9,257.6,257.65,12675.0,257.77,257.9,257.6,257.65,12675.0
2025-06-09 14:40:00,257.7,257.79,257.61,257.75,20969.0,257.7,257.79,257.61,257.75,20969.0
2025-06-09 14:45:00,257.74,258.06,257.74,257.97,14154.0,257.74,258.06,257.74,257.97,14154.0
2025-06-09 14:50:00,257.96,257.99,257.8,257.94,17997.0,257.96,257.99,257.8,257.94,17997.0
2025-06-09 14:55:00,257.91,257.98,257.76,257.76,33251.0,257.91,257.98,257.76,257.76,33251.0
2025-06-09 15:00:00,257.76,257.91,257.72,257.87,44443.0,257.76,257.91,257.72,257.87,44443.0
2025-06-09 15:05:00,257.9,257.95,257.78,257.88,21730.0,257.9,257.95,257.78,257.88,21730.0
2025-06-09 15:10:00,257.88,258.04,257.85,257.91,22292.0,257.88,258.04,257.85,257.91,22292.0
2025-06-09 15:15:00,257.89,257.92,257.76,257.89,27383.0,257.89,257.92,257.76,257.89,27383.0
2025-06-09 15:20:00,257.89,257.93,257.67,257.71,31882.0,257.89,257.93,257.67,257.71,31882.0
2025-06-09 15:25:00,257.73,257.85,257.68,257.82,37695.0,257.73,257.85,257.68,257.82,37695.0
2025-06-09 15:30:00,257.82,257.82,257.5,257.52,34627.0,257.82,257.82,257.5,257.52,34627.0
2025-06-09 15:35:00,257.54,257.69,257.11,257.19,39292.0,257.54,257.69,257.11,257.19,39292.0
2025-06-09 15:40:00,257.2,257.42,257.1,257.18,34705.0,257.2,257.42,257.1,257.18,34705.0
2025-06-09 15:45:00,257.14,257.19,256.76,256.84,45412.0,257.14,257.19,256.76,256.84,45412.0
2025-06-09 15:50:00,256.86,257.34,256.86,257.03,116362.0,256.86,257.34,256.86,257.03,116362.0
2025-06-09 15:55:00,257.08,257.33,256.97,257.0,114945.0,257.08,257.33,256.97,257.0,114945.0
2025-06-10 09:30:00,258.43,258.84,257.67,258.07,31095.0,258.43,258.84,257.67,258.07,31095.0
2025-06-10 09:35:00,258.1,258.72,257.46,258.7,39388.0,258.1,258.72,257.46,258.7,39388.0
2025-06-10 09:40:00,258.7,258.74,257.96,258.28,42557.0,258.7,258.74,257.96,258.28,42557.0
2025-06-10 09:45:00,258.3,259.09,257.99,259.05,43677.0,258.3,259.09,257.99,259.05,43677.0
2025-06-10 09:50:00,259.01,259.43,258.79,258.99,49971.0,259.01,259.43,258.79,258.99,49971.0
2025-06-10 09:55:00,258.92,259.23,258.79,258.95,39383.0,258.92,259.23,258.79,258.95,39383.0
2025-06-10 10:00:00,258.9,259.49,258.74,259.23,35599.0,258.9,259.49,258.74,259.23,35599.0
2025-06-10 10:05:00,259.24,259.53,258.87,258.87,46779.0,259.24,259.53,258.87,258.87,46779.0
2025-06-10 10:10:00,258.87,259.77,258.87,259.68,32286.0,258.87,259.77,258.87,259.68,32286.0
2025-06-10 10:15:00,259.66,260.08,259.57,259.75,50825.0,259.66,260.08,259.57,259.75,50825.0
2025-06-10 10:20:00,259.77,260.11,259.69,259.95,27786.0,259.77,260.11,259.69,259.95,27786.0
2025-06-10 10:25:00,259.89,260.3,259.89,260.09,31291.0,259.89,260.3,259.89,260.09,31291.0
2025-06-10 10:30:00,260.16,260.46,260.09,260.31,9879.0,260.16,260.46,260.09,260.31,9879.0
2025-06-10 10:35:00,260.3,260.44,259.9,259.94,16843.0,260.3,260.44,259.9,259.94,16843.0
2025-06-10 10:40:00,259.97,260.03,259.49,259.94,42116.0,259.97,260.03,259.49,259.94,42116.0
2025-06-10 10:45:00,259.83,260.1,259.79,259.9,17684.0,259.83,260.1,259.79,259.9,17684.0
2025-06-10 10:50:00,259.89,259.97,259.63,259.65,18160.0,259.89,259.97,259.63,259.65,18160.0
2025-06-10 10:55:00,259.54,259.73,259.35,259.46,26985.0,259.54,259.73,259.35,259.46,26985.0
2025-06-10 11:00:00,259.47,259.94,259.36,259.92,22429.0,259.47,259.94,259.36,259.92,22429.0
2025-06-10 11:05:00,259.97,260.11,259.77,259.77,19591.0,259.97,260.11,259.77,259.77,19591.0
2025-06-10 11:10:00,259.74,260.3,259.71,260.3,16670.0,259.74,260.3,259.71,260.3,16670.0
2025-06-10 11:15:00,260.29,260.31,259.95,260.1,11037.0,260.29,260.31,259.95,260.1,11037.0
2025-06-10 11:20:00,259.99,260.07,259.92,260.07,22302.0,259.99,260.07,259.92,260.07,22302.0
2025-06-10 11:25:00,260.08,260.25,259.89,259.97,22976.0,260.08,260.25,259.89,259.97,22976.0
2025-06-10 11:30:00,259.84,259.87,258.28,258.58,41868.0,259.84,259.87,258.28,258.58,41868.0
2025-06-10 11:35:00,258.58,259.18,258.58,259.11,23249.0,258.58,259.18,258.58,259.11,23249.0
2025-06-10 11:40:00,259.2,259.69,259.08,259.68,13919.0,259.2,259.69,259.08,259.68,13919.0
2025-06-10 11:45:00,259.66,259.93,259.58,259.81,6032.0,259.66,259.93,259.58,259.81,6032.0
2025-06-10 11:50:00,259.81,260.18,259.81,260.12,17556.0,259.81,260.18,259.81,260.12,17556.0
2025-06-10 11:55:00,260.11,260.41,260.11,260.39,6359.0,260.11,260.41,260.11,260.39,6359.0
2025-06-10 12:00:00,260.41,261.1,260.41,260.99,33602.0,260.41,261.1,260.41,260.99,33602.0
2025-06-10 12:05:00,260.96,261.12,260.89,260.93,21412.0,260.96,261.12,260.89,260.93,21412.0
2025-06-10 12:10:00,260.93,261.02,260.74,260.87,17496.0,260.93,261.02,260.74,260.87,17496.0
2025-06-10 12:15:00,260.83,261.08,260.77,260.96,10441.0,260.83,261.08,260.77,260.96,10441.0
2025-06-10 12:20:00,260.97,261.05,260.82,260.98,8773.0,260.97,261.05,260.82,260.98,8773.0
2025-06-10 12:25:00,260.95,261.4,260.95,261.4,17543.0,260.95,261.4,260.95,261.4,17543.0
2025-06-10 12:30:00,261.35,261.46,261.29,261.36,8502.0,261.35,261.46,261.29,261.36,8502.0
2025-06-10 12:35:00,261.34,261.37,261.2,261.29,4293.0,261.34,261.37,261.2,261.29,4293.0
2025-06-10 12:40:00,261.29,261.36,261.15,261.15,22189.0,261.29,261.36,261.15,261.15,22189.0
2025-06-10 12:45:00,261.19,261.41,261.12,261.34,14029.0,261.19,261.41,261.12,261.34,14029.0
2025-06-10 12:50:00,261.38,261.72,261.38,261.68,11367.0,261.38,261.72,261.38,261.68,11367.0
2025-06-10 12:55:00,261.71,261.74,261.52,261.64,10751.0,261.71,261.74,261.52,261.64,10751.0
2025-06-10 13:00:00,261.62,261.66,261.41,261.6,14945.0,261.62,261.66,261.41,261.6,14945.0
2025-06-10 13:05:00,261.63,261.87,261.6,261.8,13461.0,261.63,261.87,261.6,261.8,13461.0
2025-06-10 13:10:00,261.88,262.09,261.86,261.99,16544.0,261.88,262.09,261.86,261.99,16544.0
2025-06-10 13:15:00,262.0,262.01,261.46,261.51,20354.0,262.0,262.01,261.46,261.51,20354.0
2025-06-10 13:20:00,261.52,261.76,261.47,261.6,14609.0,261.52,261.76,261.47,261.6,14609.0
2025-06-10 13:25:00,261.64,261.66,261.3,261.3,14366.0,261.64,261.66,261.3,261.3,14366.0
2025-06-10 13:30:00,261.33,261.43,261.15,261.27,35705.0,261.33,261.43,261.15,261.27,35705.0
2025-06-10 13:35:00,261.3,261.44,261.11,261.22,27230.0,261.3,261.44,261.11,261.22,27230.0
2025-06-10 13:40:00,261.2,261.38,260.94,261.37,21900.0,261.2,261.38,260.94,261.37,21900.0
2025-06-10 13:45:00,261.38,261.51,261.3,261.43,16800.0,261.38,261.51,261.3,261.43,16800.0
2025-06-10 13:50:00,261.44,261.58,261.26,261.32,23756.0,261.44,261.58,261.26,261.32,23756.0
2025-06-10 13:55:00,261.31,261.39,261.1,261.14,19839.0,261.31,261.39,261.1,261.14,19839.0
2025-06-10 14:00:00,261.12,261.12,260.43,260.65,57753.0,261.12,261.12,260.43,260.65,57753.0
2025-06-10 14:05:00,260.63,260.82,260.28,260.8,20590.0,260.63,260.82,260.28,260.8,20590.0
2025-06-10 14:10:00,260.76,260.76,260.43,260.62,11469.0,260.76,260.76,260.43,260.62,11469.0
2025-06-10 14:15:00,260.6,261.04,260.6,261.01,5065.0,260.6,261.04,260.6,261.01,5065.0
2025-06-10 14:20:00,261.0,261.04,260.77,260.91,6128.0,261.0,261.04,260.77,260.91,6128.0
2025-06-10 14:25:00,260.86,260.97,260.77,260.9,9837.0,260.86,260.97,260.77,260.9,9837.0
2025-06-10 14:30:00,260.91,261.03,260.87,260.96,18598.0,260.91,261.03,260.87,260.96,18598.0
2025-06-10 14:35:00,260.98,261.0,260.86,260.88,18235.0,260.98,261.0,260.86,260.88,18235.0
2025-06-10 14:40:00,260.89,261.0,260.78,260.94,21362.0,260.89,261.0,260.78,260.94,21362.0
2025-06-10 14:45:00,260.98,261.02,260.88,260.94,20556.0,260.98,261.02,260.88,260.94,20556.0
2025-06-10 14:50:00,260.95,261.39,260.93,261.38,24001.0,260.95,261.39,260.93,261.38,24001.0
2025-06-10 14:55:00,261.37,262.09,261.37,261.94,69663.0,261.37,262.09,261.37,261.94,69663.0
2025-06-10 15:00:00,261.91,262.24,261.84,262.22,37956.0,261.91,262.24,261.84,262.22,37956.0
2025-06-10 15:05:00,262.24,262.58,262.16,262.4,26585.0,262.24,262.58,262.16,262.4,26585.0
2025-06-10 15:10:00,262.39,262.64,262.29,262.52,20153.0,262.39,262.64,262.29,262.52,20153.0
2025-06-10 15:15:00,262.52,262.67,262.25,262.57,22122.0,262.52,262.67,262.25,262.57,22122.0
2025-06-10 15:20:00,262.48,262.6,262.33,262.43,16361.0,262.48,262.6,262.33,262.43,16361.0
2025-06-10 15:25:00,262.41,262.54,262.37,262.5,26204.0,262.41,262.54,262.37,262.5,26204.0
2025-06-10 15:30:00,262.49,262.5,261.95,262.21,24436.0,262.49,262.5,261.95,262.21,24436.0
2025-06-10 15:35:00,262.19,262.27,261.67,261.81,18421.0,262.19,262.27,261.67,261.81,18421.0
2025-06-10 15:40:00,261.83,261.9,261.5,261.74,18794.0,261.83,261.9,261.5,261.74,18794.0
2025-06-10 15:45:00,261.73,261.89,261.64,261.73,32827.0,261.73,261.89,261.64,261.73,32827.0
2025-06-10 15:50:00,261.71,262.0,261.16,261.75,95038.0,261.71,262.0,261.16,261.75,95038.0
2025-06-10 15:55:00,261.78,262.14,261.59,262.1,113956.0,261.78,262.14,261.59,262.1,113956.0
2025-06-11 09:30:00,263.6,263.76,262.57,263.49,53741.0,263.6,263.76,262.57,263.49,53741.0
2025-06-11 09:35:00,263.46,263.62,262.67,263.4,30650.0,263.46,263.62,262.67,263.4,30650.0
2025-06-11 09:40:00,263.42,263.51,262.68,263.19,60039.0,263.42,263.51,262.68,263.19,60039.0
2025-06-11 09:45:00,263.07,263.18,261.79,262.56,60110.0,263.07,263.18,261.79,262.56,60110.0
2025-06-11 09:50:00,262.65,263.32,262.54,263.03,51748.0,262.65,263.32,262.54,263.03,51748.0
2025-06-11 09:55:00,263.06,263.58,262.84,263.54,53277.0,263.06,263.58,262.84,263.54,53277.0
2025-06-11 10:00:00,263.49,263.93,263.24,263.73,48154.0,263.49,263.93,263.24,263.73,48154.0
2025-06-11 10:05:00,263.72,263.87,263.15,263.7,92952.0,263.72,263.87,263.15,263.7,92952.0
2025-06-11 10:10:00,263.71,264.09,263.59,263.87,119492.0,263.71,264.09,263.59,263.87,119492.0
2025-06-11 10:15:00,263.83,263.87,263.44,263.62,58584.0,263.83,263.87,263.44,263.62,58584.0
2025-06-11 10:20:00,263.6,264.15,263.47,264.1,62687.0,263.6,264.15,263.47,264.1,62687.0
2025-06-11 10:25:00,264.08,264.31,263.89,264.23,64821.0,264.08,264.31,263.89,264.23,64821.0
2025-06-11 10:30:00,264.3,264.5,264.2,264.4,66927.0,264.3,264.5,264.2,264.4,66927.0
2025-06-11 10:35:00,264.43,264.54,264.12,264.23,48187.0,264.43,264.54,264.12,264.23,48187.0
2025-06-11 10:40:00,264.22,264.47,264.2,264.41,32461.0,264.22,264.47,264.2,264.41,32461.0
2025-06-11 10:45:00,264.39,264.48,264.24,264.25,54217.0,264.39,264.48,264.24,264.25,54217.0
2025-06-11 10:50:00,264.22,264.66,264.22,264.58,36908.0,264.22,264.66,264.22,264.58,36908.0
2025-06-11 10:55:00,264.59,264.87,264.56,264.85,17247.0,264.59,264.87,264.56,264.85,17247.0
2025-06-11 11:00:00,264.84,264.9,264.67,264.9,18191.0,264.84,264.9,264.67,264.9,18191.0
2025-06-11 11:05:00,264.89,264.89,263.64,263.64,62608.0,264.89,264.89,263.64,263.64,62608.0
2025-06-11 11:10:00,263.61,264.25,263.4,264.07,34685.0,263.61,264.25,263.4,264.07,34685.0
2025-06-11 11:15:00,264.1,264.45,264.08,264.25,27576.0,264.1,264.45,264.08,264.25,27576.0
2025-06-11 11:20:00,264.21,264.4,264.08,264.37,15492.0,264.21,264.4,264.08,264.37,15492.0
2025-06-11 11:25:00,264.36,264.36,263.8,264.02,33849.0,264.36,264.36,263.8,264.02,33849.0
2025-06-11 11:30:00,264.02,264.15,263.9,264.01,31011.0,264.02,264.15,263.9,264.01,31011.0
2025-06-11 11:35:00,263.97,264.1,263.65,263.67,35370.0,263.97,264.1,263.65,263.67,35370.0
2025-06-11 11:40:00,263.65,263.72,263.25,263.5,45177.0,263.65,263.72,263.25,263.5,45177.0
2025-06-11 11:45:00,263.56,263.61,262.82,263.1,45157.0,263.56,263.61,262.82,263.1,45157.0
2025-06-11 11:50:00,263.09,263.51,263.05,263.48,33675.0,263.09,263.51,263.05,263.48,33675.0
2025-06-11 11:55:00,263.47,263.5,263.13,263.26,48780.0,263.47,263.5,263.13,263.26,48780.0
2025-06-11 12:00:00,263.25,263.53,263.23,263.31,43274.0,263.25,263.53,263.23,263.31,43274.0
2025-06-11 12:05:00,263.3,263.35,262.65,262.97,73415.0,263.3,263.35,262.65,262.97,73415.0
2025-06-11 12:10:00,263.0,263.0,262.31,262.43,50592.0,263.0,263.0,262.31,262.43,50592.0
2025-06-11 12:15:00,262.37,262.56,261.32,261.39,51355.0,262.37,262.56,261.32,261.39,51355.0
2025-06-11 12:20:00,261.41,261.87,260.81,261.79,73758.0,261.41,261.87,260.81,261.79,73758.0
2025-06-11 12:25:00,261.8,262.2,261.77,262.16,24041.0,261.8,262.2,261.77,262.16,24041.0
2025-06-11 12:30:00,262.14,262.21,261.9,262.17,21651.0,262.14,262.21,261.9,262.17,21651.0
2025-06-11 12:35:00,262.21,262.21,261.7,261.7,37817.0,262.21,262.21,261.7,261.7,37817.0
2025-06-11 12:40:00,261.71,261.85,261.43,261.63,34472.0,261.71,261.85,261.43,261.63,34472.0
2025-06-11 12:45:00,261.62,262.05,261.44,261.88,32349.0,261.62,262.05,261.44,261.88,32349.0
2025-06-11 12:50:00,261.9,262.04,261.55,261.73,25808.0,261.9,262.04,261.55,261.73,25808.0
2025-06-11 12:55:00,261.73,262.08,261.73,262.07,27353.0,261.73,262.08,261.73,262.07,27353.0
2025-06-11 13:00:00,262.04,262.45,261.92,262.34,17665.0,262.04,262.45,261.92,262.34,17665.0
2025-06-11 13:05:00,262.38,262.72,262.35,262.64,19410.0,262.38,262.72,262.35,262.64,19410.0
2025-06-11 13:10:00,262.64,262.74,262.44,262.48,20015.0,262.64,262.74,262.44,262.48,20015.0
2025-06-11 13:15:00,262.5,262.66,262.33,262.47,8241.0,262.5,262.66,262.33,262.47,8241.0
2025-06-11 13:20:00,262.45,262.76,262.45,262.67,4300.0,262.45,262.76,262.45,262.67,4300.0
2025-06-11 13:25:00,262.75,262.82,262.59,262.74,13417.0,262.75,262.82,262.59,262.74,13417.0
2025-06-11 13:30:00,262.72,262.81,262.56,262.73,32451.0,262.72,262.81,262.56,262.73,32451.0
2025-06-11 13:35:00,262.74,262.84,262.44,262.8,31369.0,262.74,262.84,262.44,262.8,31369.0
2025-06-11 13:40:00,262.81,262.89,262.28,262.65,39078.0,262.81,262.89,262.28,262.65,39078.0
2025-06-11 13:45:00,262.73,262.73,262.25,262.27,29978.0,262.73,262.73,262.25,262.27,29978.0
2025-06-11 13:50:00,262.17,262.39,262.08,262.08,40069.0,262.17,262.39,262.08,262.08,40069.0
2025-06-11 13:55:00,262.12,262.23,261.58,261.67,46729.0,262.12,262.23,261.58,261.67,46729.0
2025-06-11 14:00:00,261.67,261.96,260.43,260.78,61552.0,261.67,261.96,260.43,260.78,61552.0
2025-06-11 14:05:00,260.82,261.46,260.68,261.3,37455.0,260.82,261.46,260.68,261.3,37455.0
2025-06-11 14:10:00,261.3,261.37,260.58,260.58,22797.0,261.3,261.37,260.58,260.58,22797.0
2025-06-11 14:15:00,260.51,260.51,259.7,260.32,42342.0,260.51,260.51,259.7,260.32,42342.0
2025-06-11 14:20:00,260.38,260.76,260.22,260.66,32743.0,260.38,260.76,260.22,260.66,32743.0
2025-06-11 14:25:00,260.8,261.0,260.36,260.38,19448.0,260.8,261.0,260.36,260.38,19448.0
2025-06-11 14:30:00,260.4,261.0,259.85,260.78,42551.0,260.4,261.0,259.85,260.78,42551.0
2025-06-11 14:35:00,260.76,261.19,260.54,261.09,28058.0,260.76,261.19,260.54,261.09,28058.0
2025-06-11 14:40:00,261.12,261.25,260.87,261.25,16687.0,261.12,261.25,260.87,261.25,16687.0
2025-06-11 14:45:00,261.22,261.43,261.22,261.35,14189.0,261.22,261.43,261.22,261.35,14189.0
2025-06-11 14:50:00,261.35,261.35,260.8,260.96,17416.0,261.35,261.35,260.8,260.96,17416.0
2025-06-11 14:55:00,260.82,260.86,260.43,260.65,17160.0,260.82,260.86,260.43,260.65,17160.0
2025-06-11 15:00:00,260.66,260.84,260.42,260.49,19207.0,260.66,260.84,260.42,260.49,19207.0
2025-06-11 15:05:00,260.47,260.77,260.11,260.71,24929.0,260.47,260.77,260.11,260.71,24929.0
2025-06-11 15:10:00,260.74,260.9,260.45,260.88,38697.0,260.74,260.9,260.45,260.88,38697.0
2025-06-11 15:15:00,260.84,261.01,260.41,260.45,33757.0,260.84,261.01,260.41,260.45,33757.0
2025-06-11 15:20:00,260.41,260.96,260.37,260.94,26756.0,260.41,260.96,260.37,260.94,26756.0
2025-06-11 15:25:00,260.99,261.1,260.49,260.66,30001.0,260.99,261.1,260.49,260.66,30001.0
2025-06-11 15:30:00,260.67,261.02,260.49,260.53,23853.0,260.67,261.02,260.49,260.53,23853.0
2025-06-11 15:35:00,260.52,261.01,260.41,260.89,34547.0,260.52,261.01,260.41,260.89,34547.0
2025-06-11 15:40:00,260.9,261.16,260.78,261.08,28725.0,260.9,261.16,260.78,261.08,28725.0
2025-06-11 15:45:00,261.11,261.34,260.96,261.0,39244.0,261.11,261.34,260.96,261.0,39244.0
2025-06-11 15:50:00,260.98,261.61,260.95,261.57,117131.0,260.98,261.61,260.95,261.57,117131.0
2025-06-11 15:55:00,261.58,261.89,261.45,261.89,71959.0,261.58,261.89,261.45,261.89,71959.0
2025-06-12 09:30:00,260.15,261.89,260.15,261.66,34338.0,260.15,261.89,260.15,261.66,34338.0
2025-06-12 09:35:00,261.62,262.03,260.89,261.89,53190.0,261.62,262.03,260.89,261.89,53190.0
2025-06-12 09:40:00,261.84,262.1,261.26,261.89,61757.0,261.84,262.1,261.26,261.89,61757.0
2025-06-12 09:45:00,261.86,261.91,261.32,261.72,93107.0,261.86,261.91,261.32,261.72,93107.0
2025-06-12 09:50:00,261.73,261.92,261.39,261.59,35453.0,261.73,261.92,261.39,261.59,35453.0
2025-06-12 09:55:00,261.62,261.64,261.14,261.15,41213.0,261.62,261.64,261.14,261.15,41213.0
2025-06-12 10:00:00,261.3,261.66,261.12,261.54,60406.0,261.3,261.66,261.12,261.54,60406.0
2025-06-12 10:05:00,261.63,262.36,261.24,261.97,26473.0,261.63,262.36,261.24,261.97,26473.0
2025-06-12 10:10:00,261.99,262.43,261.99,262.43,7957.0,261.99,262.43,261.99,262.43,7957.0
2025-06-12 10:15:00,262.67,262.69,262.27,262.64,19140.0,262.67,262.69,262.27,262.64,19140.0
2025-06-12 10:20:00,262.58,263.17,262.43,263.0,24774.0,262.58,263.17,262.43,263.0,24774.0
2025-06-12 10:25:00,262.98,263.13,262.68,262.96,27991.0,262.98,263.13,262.68,262.96,27991.0
2025-06-12 10:30:00,263.02,263.15,262.77,262.96,33830.0,263.02,263.15,262.77,262.96,33830.0
2025-06-12 10:35:00,262.96,263.51,262.9,263.4,27380.0,262.96,263.51,262.9,263.4,27380.0
2025-06-12 10:40:00,263.44,263.83,263.44,263.67,29521.0,263.44,263.83,263.44,263.67,29521.0
2025-06-12 10:45:00,263.83,263.83,263.49,263.69,26335.0,263.83,263.83,263.49,263.69,26335.0
2025-06-12 10:50:00,263.68,263.77,263.32,263.37,11816.0,263.68,263.77,263.32,263.37,11816.0
2025-06-12 10:55:00,263.45,263.54,263.26,263.35,10219.0,263.45,263.54,263.26,263.35,10219.0
2025-06-12 11:00:00,263.35,263.94,263.34,263.94,39625.0,263.35,263.94,263.34,263.94,39625.0
2025-06-12 11:05:00,263.89,263.89,263.36,263.44,41447.0,263.89,263.89,263.36,263.44,41447.0
2025-06-12 11:10:00,263.46,263.49,263.14,263.14,20926.0,263.46,263.49,263.14,263.14,20926.0
2025-06-12 11:15:00,263.12,263.4,262.82,262.9,52950.0,263.12,263.4,262.82,262.9,52950.0
2025-06-12 11:20:00,262.88,263.1,262.34,262.55,44307.0,262.88,263.1,262.34,262.55,44307.0
2025-06-12 11:25:00,262.52,262.84,262.29,262.78,25713.0,262.52,262.84,262.29,262.78,25713.0
2025-06-12 11:30:00,262.81,262.97,262.38,262.66,28648.0,262.81,262.97,262.38,262.66,28648.0
2025-06-12 11:35:00,262.71,262.9,262.62,262.81,20820.0,262.71,262.9,262.62,262.81,20820.0
2025-06-12 11:40:00,262.79,263.04,262.68,262.88,10941.0,262.79,263.04,262.68,262.88,10941.0
2025-06-12 11:45:00,262.85,262.87,262.56,262.62,26753.0,262.85,262.87,262.56,262.62,26753.0
2025-06-12 11:50:00,262.62,262.71,262.42,262.69,22967.0,262.62,262.71,262.42,262.69,22967.0
2025-06-12 11:55:00,262.7,262.84,262.55,262.76,7305.0,262.7,262.84,262.55,262.76,7305.0
2025-06-12 12:00:00,262.84,263.08,262.48,262.63,21959.0,262.84,263.08,262.48,262.63,21959.0
2025-06-12 12:05:00,262.59,263.04,262.52,262.95,23023.0,262.59,263.04,262.52,262.95,23023.0
2025-06-12 12:10:00,263.02,263.21,262.96,263.04,16386.0,263.02,263.21,262.96,263.04,16386.0
2025-06-12 12:15:00,263.09,263.21,262.96,263.08,10800.0,263.09,263.21,262.96,263.08,10800.0
2025-06-12 12:20:00,263.21,263.35,262.99,263.05,24523.0,263.21,263.35,262.99,263.05,24523.0
2025-06-12 12:25:00,263.12,263.5,263.07,263.45,12325.0,263.12,263.5,263.07,263.45,12325.0
2025-06-12 12:30:00,263.45,263.45,262.85,263.25,19312.0,263.45,263.45,262.85,263.25,19312.0
2025-06-12 12:35:00,263.26,263.64,263.25,263.59,14055.0,263.26,263.64,263.25,263.59,14055.0
2025-06-12 12:40:00,263.59,263.82,263.46,263.46,11815.0,263.59,263.82,263.46,263.46,11815.0
2025-06-12 12:45:00,263.47,263.54,263.05,263.1,12569.0,263.47,263.54,263.05,263.1,12569.0
2025-06-12 12:50:00,263.08,263.23,262.83,262.85,22047.0,263.08,263.23,262.83,262.85,22047.0
2025-06-12 12:55:00,262.84,263.05,262.83,262.88,19750.0,262.84,263.05,262.83,262.88,19750.0
2025-06-12 13:00:00,262.89,263.37,262.79,263.28,19067.0,262.89,263.37,262.79,263.28,19067.0
2025-06-12 13:05:00,263.38,263.44,263.12,263.42,6033.0,263.38,263.44,263.12,263.42,6033.0
2025-06-12 13:10:00,263.52,263.58,263.31,263.34,5223.0,263.52,263.58,263.31,263.34,5223.0
2025-06-12 13:15:00,263.35,263.43,263.06,263.2,13810.0,263.35,263.43,263.06,263.2,13810.0
2025-06-12 13:20:00,263.19,263.37,263.07,263.22,13890.0,263.19,263.37,263.07,263.22,13890.0
2025-06-12 13:25:00,263.14,263.25,262.95,263.02,13059.0,263.14,263.25,262.95,263.02,13059.0
2025-06-12 13:30:00,263.01,263.35,263.01,263.35,16103.0,263.01,263.35,263.01,263.35,16103.0
2025-06-12 13:35:00,263.35,263.4,263.28,263.32,7441.0,263.35,263.4,263.28,263.32,7441.0
2025-06-12 13:40:00,263.22,263.28,263.12,263.12,6855.0,263.22,263.28,263.12,263.12,6855.0
2025-06-12 13:45:00,263.18,263.22,263.02,263.05,21686.0,263.18,263.22,263.02,263.05,21686.0
2025-06-12 13:50:00,263.08,263.15,263.03,263.15,10029.0,263.08,263.15,263.03,263.15,10029.0
2025-06-12 13:55:00,263.13,263.13,262.92,262.95,17529.0,263.13,263.13,262.92,262.95,17529.0
2025-06-12 14:00:00,262.99,263.1,262.82,263.07,19362.0,262.99,263.1,262.82,263.07,19362.0
2025-06-12 14:05:00,263.06,263.16,263.03,263.07,13078.0,263.06,263.16,263.03,263.07,13078.0
2025-06-12 14:10:00,263.05,263.14,262.94,262.97,13555.0,263.05,263.14,262.94,262.97,13555.0
2025-06-12 14:15:00,263.01,263.07,262.74,262.82,19105.0,263.01,263.07,262.74,262.82,19105.0
2025-06-12 14:20:00,262.83,262.88,262.46,262.51,18163.0,262.83,262.88,262.46,262.51,18163.0
2025-06-12 14:25:00,262.63,262.63,262.19,262.45,24950.0,262.63,262.63,262.19,262.45,24950.0
2025-06-12 14:30:00,262.5,262.81,262.41,262.6,35385.0,262.5,262.81,262.41,262.6,35385.0
2025-06-12 14:35:00,262.6,262.77,262.45,262.62,16263.0,262.6,262.77,262.45,262.62,16263.0
2025-06-12 14:40:00,262.56,262.64,262.43,262.48,16131.0,262.56,262.64,262.43,262.48,16131.0
2025-06-12 14:45:00,262.45,262.69,262.39,262.61,14338.0,262.45,262.69,262.39,262.61,14338.0
2025-06-12 14:50:00,262.56,262.75,262.56,262.61,10395.0,262.56,262.75,262.56,262.61,10395.0
2025-06-12 14:55:00,262.59,262.83,262.5,262.83,18273.0,262.59,262.83,262.5,262.83,18273.0
2025-06-12 15:00:00,262.8,263.03,262.77,262.97,19337.0,262.8,263.03,262.77,262.97,19337.0
2025-06-12 15:05:00,262.95,263.18,262.88,263.13,30654.0,262.95,263.18,262.88,263.13,30654.0
2025-06-12 15:10:00,263.13,263.13,262.94,263.03,14596.0,263.13,263.13,262.94,263.03,14596.0
2025-06-12 15:15:00,263.03,263.32,263.02,263.29,19116.0,263.03,263.32,263.02,263.29,19116.0
2025-06-12 15:20:00,263.27,263.36,263.15,263.19,17611.0,263.27,263.36,263.15,263.19,17611.0
2025-06-12 15:25:00,263.15,263.17,262.99,263.02,15640.0,263.15,263.17,262.99,263.02,15640.0
2025-06-12 15:30:00,263.01,263.03,262.75,262.98,35935.0,263.01,263.03,262.75,262.98,35935.0
2025-06-12 15:35:00,262.97,263.06,262.89,262.99,31315.0,262.97,263.06,262.89,262.99,31315.0
2025-06-12 15:40:00,262.97,263.05,262.72,262.77,23908.0,262.97,263.05,262.72,262.77,23908.0
2025-06-12 15:45:00,262.73,262.75,262.55,262.67,32549.0,262.73,262.75,262.55,262.67,32549.0
2025-06-12 15:50:00,262.69,263.19,262.66,262.94,73514.0,262.69,263.19,262.66,262.94,73514.0
2025-06-12 15:55:00,263.0,263.15,262.92,263.12,59278.0,263.0,263.15,262.92,263.12,59278.0
2025-06-13 09:30:00,257.66,259.43,257.56,259.18,40386.0,257.66,259.43,257.56,259.18,40386.0
2025-06-13 09:35:00,259.19,259.76,258.74,259.35,61037.0,259.19,259.76,258.74,259.35,61037.0
2025-06-13 09:40:00,259.33,259.85,258.93,259.76,36423.0,259.33,259.85,258.93,259.76,36423.0
2025-06-13 09:45:00,259.75,259.75,258.92,259.23,53207.0,259.75,259.75,258.92,259.23,53207.0
2025-06-13 09:50:00,259.24,260.14,259.07,259.07,54432.0,259.24,260.14,259.07,259.07,54432.0
2025-06-13 09:55:00,259.07,259.24,258.59,258.79,34848.0,259.07,259.24,258.59,258.79,34848.0
2025-06-13 10:00:00,258.96,259.59,258.78,258.9,23490.0,258.96,259.59,258.78,258.9,23490.0
2025-06-13 10:05:00,258.91,259.16,258.58,258.58,57572.0,258.91,259.16,258.58,258.58,57572.0
2025-06-13 10:10:00,258.63,258.63,258.1,258.38,36533.0,258.63,258.63,258.1,258.38,36533.0
2025-06-13 10:15:00,258.37,258.39,257.84,257.92,64462.0,258.37,258.39,257.84,257.92,64462.0
2025-06-13 10:20:00,257.89,258.09,257.32,257.74,63768.0,257.89,258.09,257.32,257.74,63768.0
2025-06-13 10:25:00,257.78,257.83,256.72,256.83,47598.0,257.78,257.83,256.72,256.83,47598.0
2025-06-13 10:30:00,256.9,257.5,256.7,257.3,59023.0,256.9,257.5,256.7,257.3,59023.0
2025-06-13 10:35:00,257.35,258.08,257.28,257.98,67002.0,257.35,258.08,257.28,257.98,67002.0
2025-06-13 10:40:00,257.98,258.56,257.98,258.09,48277.0,257.98,258.56,257.98,258.09,48277.0
2025-06-13 10:45:00,258.13,258.43,257.72,257.86,51420.0,258.13,258.43,257.72,257.86,51420.0
2025-06-13 10:50:00,257.82,258.8,257.75,258.8,52894.0,257.82,258.8,257.75,258.8,52894.0
2025-06-13 10:55:00,258.81,259.03,258.55,258.59,53028.0,258.81,259.03,258.55,258.59,53028.0
2025-06-13 11:00:00,258.61,258.88,258.43,258.82,48814.0,258.61,258.88,258.43,258.82,48814.0
2025-06-13 11:05:00,258.78,259.13,258.77,258.87,56576.0,258.78,259.13,258.77,258.87,56576.0
2025-06-13 11:10:00,258.86,259.11,258.51,259.08,50319.0,258.86,259.11,258.51,259.08,50319.0
2025-06-13 11:15:00,259.07,259.14,258.78,259.0,57273.0,259.07,259.14,258.78,259.0,57273.0
2025-06-13 11:20:00,259.06,259.71,259.0,259.29,52109.0,259.06,259.71,259.0,259.29,52109.0
2025-06-13 11:25:00,259.26,259.78,259.21,259.78,40954.0,259.26,259.78,259.21,259.78,40954.0
2025-06-13 11:30:00,259.79,259.94,259.64,259.85,40356.0,259.79,259.94,259.64,259.85,40356.0
2025-06-13 11:35:00,259.85,259.87,259.52,259.74,33268.0,259.85,259.87,259.52,259.74,33268.0
2025-06-13 11:40:00,259.72,259.91,259.52,259.86,16025.0,259.72,259.91,259.52,259.86,16025.0
2025-06-13 11:45:00,259.84,260.12,259.84,260.03,21460.0,259.84,260.12,259.84,260.03,21460.0
2025-06-13 11:50:00,260.03,260.44,260.02,260.42,15566.0,260.03,260.44,260.02,260.42,15566.0
2025-06-13 11:55:00,260.37,260.38,259.94,260.2,15419.0,260.37,260.38,259.94,260.2,15419.0
2025-06-13 12:00:00,260.27,260.28,259.92,260.02,7378.0,260.27,260.28,259.92,260.02,7378.0
2025-06-13 12:05:00,260.03,260.21,259.95,260.19,8537.0,260.03,260.21,259.95,260.19,8537.0
2025-06-13 12:10:00,260.2,260.47,260.13,260.36,12684.0,260.2,260.47,260.13,260.36,12684.0
2025-06-13 12:15:00,260.33,260.6,260.19,260.43,6911.0,260.33,260.6,260.19,260.43,6911.0
2025-06-13 12:20:00,260.44,260.44,260.14,260.26,16697.0,260.44,260.44,260.14,260.26,16697.0
2025-06-13 12:25:00,260.29,260.38,259.83,259.91,16145.0,260.29,260.38,259.83,259.91,16145.0
2025-06-13 12:30:00,260.0,260.1,259.87,260.06,4301.0,260.0,260.1,259.87,260.06,4301.0
2025-06-13 12:35:00,260.06,260.06,259.77,259.77,3801.0,260.06,260.06,259.77,259.77,3801.0
2025-06-13 12:40:00,259.74,260.06,259.69,259.97,27289.0,259.74,260.06,259.69,259.97,27289.0
2025-06-13 12:45:00,259.93,259.93,259.76,259.82,7596.0,259.93,259.93,259.76,259.82,7596.0
2025-06-13 12:50:00,259.83,260.04,259.77,259.94,5943.0,259.83,260.04,259.77,259.94,5943.0
2025-06-13 12:55:00,259.94,260.22,259.94,260.13,2051.0,259.94,260.22,259.94,260.13,2051.0
2025-06-13 13:00:00,260.07,260.16,260.0,260.01,7682.0,260.07,260.16,260.0,260.01,7682.0
2025-06-13 13:05:00,259.96,259.96,259.61,259.61,11922.0,259.96,259.96,259.61,259.61,11922.0
2025-06-13 13:10:00,259.57,259.6,259.22,259.35,11443.0,259.57,259.6,259.22,259.35,11443.0
2025-06-13 13:15:00,259.28,259.29,258.84,259.13,21610.0,259.28,259.29,258.84,259.13,21610.0
2025-06-13 13:20:00,259.23,259.73,259.18,259.42,43072.0,259.23,259.73,259.18,259.42,43072.0
2025-06-13 13:25:00,259.43,259.46,258.86,258.86,19484.0,259.43,259.46,258.86,258.86,19484.0
2025-06-13 13:30:00,258.85,259.19,258.83,258.91,17186.0,258.85,259.19,258.83,258.91,17186.0
2025-06-13 13:35:00,258.9,259.07,258.76,258.86,13917.0,258.9,259.07,258.76,258.86,13917.0
2025-06-13 13:40:00,258.83,259.04,258.5,258.8,26878.0,258.83,259.04,258.5,258.8,26878.0
2025-06-13 13:45:00,258.77,258.98,258.77,258.83,14771.0,258.77,258.98,258.77,258.83,14771.0
2025-06-13 13:50:00,258.94,259.32,258.93,259.2,8044.0,258.94,259.32,258.93,259.2,8044.0
2025-06-13 13:55:00,259.21,259.24,259.06,259.22,3806.0,259.21,259.24,259.06,259.22,3806.0
2025-06-13 14:00:00,259.15,259.45,258.62,258.83,37820.0,259.15,259.45,258.62,258.83,37820.0
2025-06-13 14:05:00,258.85,259.07,258.39,258.54,52209.0,258.85,259.07,258.39,258.54,52209.0
2025-06-13 14:10:00,258.53,258.68,258.28,258.33,37739.0,258.53,258.68,258.28,258.33,37739.0
2025-06-13 14:15:00,258.32,258.33,257.8,258.19,64750.0,258.32,258.33,257.8,258.19,64750.0
2025-06-13 14:20:00,258.2,258.29,257.86,258.03,39012.0,258.2,258.29,257.86,258.03,39012.0
2025-06-13 14:25:00,258.06,258.08,257.39,257.44,37140.0,258.06,258.08,257.39,257.44,37140.0
2025-06-13 14:30:00,257.39,257.47,256.82,256.96,18269.0,257.39,257.47,256.82,256.96,18269.0
2025-06-13 14:35:00,256.96,257.04,256.22,256.37,57364.0,256.96,257.04,256.22,256.37,57364.0
2025-06-13 14:40:00,256.3,256.74,256.06,256.57,73079.0,256.3,256.74,256.06,256.57,73079.0
2025-06-13 14:45:00,256.64,257.03,256.5,256.63,41675.0,256.64,257.03,256.5,256.63,41675.0
2025-06-13 14:50:00,256.59,257.33,256.59,257.29,40870.0,256.59,257.33,256.59,257.29,40870.0
2025-06-13 14:55:00,257.25,257.46,256.98,257.39,46765.0,257.25,257.46,256.98,257.39,46765.0
2025-06-13 15:00:00,257.36,257.57,256.99,257.23,74618.0,257.36,257.57,256.99,257.23,74618.0
2025-06-13 15:05:00,257.23,257.6,257.23,257.58,58438.0,257.23,257.6,257.23,257.58,58438.0
2025-06-13 15:10:00,257.6,257.75,257.22,257.58,73316.0,257.6,257.75,257.22,257.58,73316.0
2025-06-13 15:15:00,257.64,257.76,257.15,257.26,66372.0,257.64,257.76,257.15,257.26,66372.0
2025-06-13 15:20:00,257.25,257.51,256.82,256.88,70998.0,257.25,257.51,256.82,256.88,70998.0
2025-06-13 15:25:00,256.87,256.89,256.61,256.8,51169.0,256.87,256.89,256.61,256.8,51169.0
2025-06-13 15:30:00,256.81,257.24,256.71,256.85,58050.0,256.81,257.24,256.71,256.85,58050.0
2025-06-13 15:35:00,256.82,257.64,256.75,257.5,42210.0,256.82,257.64,256.75,257.5,42210.0
2025-06-13 15:40:00,257.42,257.59,256.87,256.89,36050.0,257.42,257.59,256.87,256.89,36050.0
2025-06-13 15:45:00,256.88,257.5,256.68,257.22,88913.0,256.88,257.5,256.68,257.22,88913.0
2025-06-13 15:50:00,257.2,257.38,256.81,256.92,127338.0,257.2,257.38,256.81,256.92,127338.0
2025-06-13 15:55:00,256.92,257.03,256.67,256.94,204747.0,256.92,257.03,256.67,256.94,204747.0
2025-06-16 09:30:00,259.89,261.22,259.78,260.76,23130.0,259.89,261.22,259.78,260.76,23130.0
2025-06-16 09:35:00,260.7,260.92,260.26,260.8,41465.0,260.7,260.92,260.26,260.8,41465.0
2025-06-16 09:40:00,260.76,260.87,260.21,260.7,30487.0,260.76,260.87,260.21,260.7,30487.0
2025-06-16 09:45:00,260.76,261.76,260.76,261.67,38529.0,260.76,261.76,260.76,261.67,38529.0
2025-06-16 09:50:00,261.7,262.49,261.42,262.15,49525.0,261.7,262.49,261.42,262.15,49525.0
2025-06-16 09:55:00,262.22,262.68,262.06,262.33,44669.0,262.22,262.68,262.06,262.33,44669.0
2025-06-16 10:00:00,262.35,262.9,262.19,262.44,42887.0,262.35,262.9,262.19,262.44,42887.0
2025-06-16 10:05:00,262.53,262.66,262.29,262.29,41908.0,262.53,262.66,262.29,262.29,41908.0
2025-06-16 10:10:00,262.37,263.01,262.37,263.0,14619.0,262.37,263.01,262.37,263.0,14619.0
2025-06-16 10:15:00,262.96,263.25,262.81,263.16,10333.0,262.96,263.25,262.81,263.16,10333.0
2025-06-16 10:20:00,263.27,263.34,262.99,263.0,16458.0,263.27,263.34,262.99,263.0,16458.0
2025-06-16 10:25:00,263.01,263.43,262.92,263.41,7867.0,263.01,263.43,262.92,263.41,7867.0
2025-06-16 10:30:00,263.43,263.89,263.38,263.87,14712.0,263.43,263.89,263.38,263.87,14712.0
2025-06-16 10:35:00,263.91,264.0,263.55,263.75,11184.0,263.91,264.0,263.55,263.75,11184.0
2025-06-16 10:40:00,263.7,263.99,263.52,263.96,12344.0,263.7,263.99,263.52,263.96,12344.0
2025-06-16 10:45:00,263.9,263.93,263.65,263.67,11186.0,263.9,263.93,263.65,263.67,11186.0
2025-06-16 10:50:00,263.67,263.94,263.5,263.79,18145.0,263.67,263.94,263.5,263.79,18145.0
2025-06-16 10:55:00,263.84,263.95,263.35,263.73,19050.0,263.84,263.95,263.35,263.73,19050.0
2025-06-16 11:00:00,263.83,264.41,263.72,264.41,23902.0,263.83,264.41,263.72,264.41,23902.0
2025-06-16 11:05:00,264.43,264.87,264.25,264.81,28411.0,264.43,264.87,264.25,264.81,28411.0
2025-06-16 11:10:00,264.81,265.05,264.58,264.69,43191.0,264.81,265.05,264.58,264.69,43191.0
2025-06-16 11:15:00,264.73,264.84,264.63,264.73,24666.0,264.73,264.84,264.63,264.73,24666.0
2025-06-16 11:20:00,264.65,264.77,264.26,264.47,12494.0,264.65,264.77,264.26,264.47,12494.0
2025-06-16 11:25:00,264.46,264.53,263.63,263.74,20582.0,264.46,264.53,263.63,263.74,20582.0
2025-06-16 11:30:00,263.74,264.12,263.66,264.05,8993.0,263.74,264.12,263.66,264.05,8993.0
2025-06-16 11:35:00,264.07,264.25,263.91,264.06,10251.0,264.07,264.25,263.91,264.06,10251.0
2025-06-16 11:40:00,264.16,264.27,264.01,264.03,4851.0,264.16,264.27,264.01,264.03,4851.0
2025-06-16 11:45:00,264.03,264.19,263.93,263.94,5575.0,264.03,264.19,263.93,263.94,5575.0
2025-06-16 11:50:00,263.93,263.98,263.65,263.73,8028.0,263.93,263.98,263.65,263.73,8028.0
2025-06-16 11:55:00,263.74,263.85,263.48,263.72,12786.0,263.74,263.85,263.48,263.72,12786.0
2025-06-16 12:00:00,263.72,264.06,263.65,263.77,11871.0,263.72,264.06,263.65,263.77,11871.0
2025-06-16 12:05:00,263.86,264.1,263.77,264.0,5114.0,263.86,264.1,263.77,264.0,5114.0
2025-06-16 12:10:00,264.03,264.33,264.03,264.28,7646.0,264.03,264.33,264.03,264.28,7646.0
2025-06-16 12:15:00,264.28,264.42,264.25,264.39,2216.0,264.28,264.42,264.25,264.39,2216.0
2025-06-16 12:20:00,264.32,264.41,264.18,264.21,12638.0,264.32,264.41,264.18,264.21,12638.0
2025-06-16 12:25:00,264.33,264.33,264.11,264.15,7188.0,264.33,264.33,264.11,264.15,7188.0
2025-06-16 12:30:00,264.18,264.22,264.08,264.11,6115.0,264.18,264.22,264.08,264.11,6115.0
2025-06-16 12:35:00,264.06,264.2,263.91,263.97,7908.0,264.06,264.2,263.91,263.97,7908.0
2025-06-16 12:40:00,263.98,263.98,263.7,263.77,7275.0,263.98,263.98,263.7,263.77,7275.0
2025-06-16 12:45:00,263.76,263.98,263.68,263.86,8188.0,263.76,263.98,263.68,263.86,8188.0
2025-06-16 12:50:00,263.81,264.21,263.78,264.06,7119.0,263.81,264.21,263.78,264.06,7119.0
2025-06-16 12:55:00,264.03,264.05,263.68,263.8,8704.0,264.03,264.05,263.68,263.8,8704.0
2025-06-16 13:00:00,263.81,263.93,263.73,263.93,7721.0,263.81,263.93,263.73,263.93,7721.0
2025-06-16 13:05:00,263.94,263.98,263.67,263.81,7560.0,263.94,263.98,263.67,263.81,7560.0
2025-06-16 13:10:00,263.83,263.9,263.6,263.7,13861.0,263.83,263.9,263.6,263.7,13861.0
2025-06-16 13:15:00,263.7,263.9,263.6,263.9,12532.0,263.7,263.9,263.6,263.9,12532.0
2025-06-16 13:20:00,263.91,264.04,263.86,263.95,9646.0,263.91,264.04,263.86,263.95,9646.0
2025-06-16 13:25:00,263.93,264.27,263.93,264.18,15341.0,263.93,264.27,263.93,264.18,15341.0
2025-06-16 13:30:00,264.17,264.35,264.15,264.28,31630.0,264.17,264.35,264.15,264.28,31630.0
2025-06-16 13:35:00,264.32,264.35,263.96,263.96,5468.0,264.32,264.35,263.96,263.96,5468.0
2025-06-16 13:40:00,264.05,264.19,264.04,264.08,3368.0,264.05,264.19,264.04,264.08,3368.0
2025-06-16 13:45:00,264.08,264.25,264.05,264.25,6671.0,264.08,264.25,264.05,264.25,6671.0
2025-06-16 13:50:00,264.17,264.25,264.02,264.02,10431.0,264.17,264.25,264.02,264.02,10431.0
2025-06-16 13:55:00,263.97,264.02,263.65,263.78,15220.0,263.97,264.02,263.65,263.78,15220.0
2025-06-16 14:00:00,263.79,263.89,263.73,263.76,4101.0,263.79,263.89,263.73,263.76,4101.0
2025-06-16 14:05:00,263.75,263.84,263.6,263.64,8687.0,263.75,263.84,263.6,263.64,8687.0
2025-06-16 14:10:00,263.6,263.6,263.37,263.45,14838.0,263.6,263.6,263.37,263.45,14838.0
2025-06-16 14:15:00,263.45,263.56,263.4,263.47,6867.0,263.45,263.56,263.4,263.47,6867.0
2025-06-16 14:20:00,263.46,263.51,263.27,263.49,8458.0,263.46,263.51,263.27,263.49,8458.0
2025-06-16 14:25:00,263.5,263.5,263.29,263.31,6700.0,263.5,263.5,263.29,263.31,6700.0
2025-06-16 14:30:00,263.34,263.38,263.08,263.15,12028.0,263.34,263.38,263.08,263.15,12028.0
2025-06-16 14:35:00,263.09,263.24,263.06,263.17,8166.0,263.09,263.24,263.06,263.17,8166.0
2025-06-16 14:40:00,263.16,263.28,263.12,263.28,2842.0,263.16,263.28,263.12,263.28,2842.0
2025-06-16 14:45:00,263.26,263.26,262.95,262.95,10269.0,263.26,263.26,262.95,262.95,10269.0
2025-06-16 14:50:00,262.93,263.27,262.86,263.26,12985.0,262.93,263.27,262.86,263.26,12985.0
2025-06-16 14:55:00,263.27,263.36,263.21,263.21,5194.0,263.27,263.36,263.21,263.21,5194.0
2025-06-16 15:00:00,263.2,263.36,263.18,263.36,9730.0,263.2,263.36,263.18,263.36,9730.0
2025-06-16 15:05:00,263.29,263.31,263.18,263.25,9357.0,263.29,263.31,263.18,263.25,9357.0
2025-06-16 15:10:00,263.23,263.59,263.14,263.39,14363.0,263.23,263.59,263.14,263.39,14363.0
2025-06-16 15:15:00,263.37,263.72,263.3,263.43,15570.0,263.37,263.72,263.3,263.43,15570.0
2025-06-16 15:20:00,263.41,263.93,263.26,263.76,43593.0,263.41,263.93,263.26,263.76,43593.0
2025-06-16 15:25:00,263.75,263.97,263.6,263.63,18799.0,263.75,263.97,263.6,263.63,18799.0
2025-06-16 15:30:00,263.65,263.69,263.23,263.27,23300.0,263.65,263.69,263.23,263.27,23300.0
2025-06-16 15:35:00,263.26,263.43,263.16,263.18,16224.0,263.26,263.43,263.16,263.18,16224.0
2025-06-16 15:40:00,263.18,263.4,263.18,263.37,18950.0,263.18,263.4,263.18,263.37,18950.0
2025-06-16 15:45:00,263.36,263.53,263.35,263.42,33473.0,263.36,263.53,263.35,263.42,33473.0
2025-06-16 15:50:00,263.42,263.47,262.93,263.3,43037.0,263.42,263.47,262.93,263.3,43037.0
2025-06-16 15:55:00,263.31,263.62,263.13,263.55,88577.0,263.31,263.62,263.13,263.55,88577.0
2025-06-17 09:30:00,262.22,263.5,262.2,263.42,16396.0,262.22,263.5,262.2,263.42,16396.0
2025-06-17 09:35:00,263.53,263.9,263.39,263.87,10154.0,263.53,263.9,263.39,263.87,10154.0
2025-06-17 09:40:00,263.96,263.96,263.04,263.04,10317.0,263.96,263.96,263.04,263.04,10317.0
2025-06-17 09:45:00,263.14,263.95,263.03,263.56,27763.0,263.14,263.95,263.03,263.56,27763.0
2025-06-17 09:50:00,263.52,264.24,263.34,264.22,37408.0,263.52,264.24,263.34,264.22,37408.0
2025-06-17 09:55:00,264.19,264.58,263.97,264.57,24185.0,264.19,264.58,263.97,264.57,24185.0
2025-06-17 10:00:00,264.74,264.93,264.51,264.51,24405.0,264.74,264.93,264.51,264.51,24405.0
2025-06-17 10:05:00,264.39,265.01,264.33,264.9,16481.0,264.39,265.01,264.33,264.9,16481.0
2025-06-17 10:10:00,265.05,265.37,265.05,265.33,33172.0,265.05,265.37,265.05,265.33,33172.0
2025-06-17 10:15:00,265.36,265.53,265.05,265.11,37538.0,265.36,265.53,265.05,265.11,37538.0
2025-06-17 10:20:00,265.07,265.13,264.36,264.46,30326.0,265.07,265.13,264.36,264.46,30326.0
2025-06-17 10:25:00,264.44,264.69,264.3,264.6,16333.0,264.44,264.69,264.3,264.6,16333.0
2025-06-17 10:30:00,264.61,264.84,264.55,264.61,28069.0,264.61,264.84,264.55,264.61,28069.0
2025-06-17 10:35:00,264.62,264.62,264.03,264.14,21868.0,264.62,264.62,264.03,264.14,21868.0
2025-06-17 10:40:00,264.14,264.14,263.7,263.81,19604.0,264.14,264.14,263.7,263.81,19604.0
2025-06-17 10:45:00,263.8,264.31,263.8,264.17,26025.0,263.8,264.31,263.8,264.17,26025.0
2025-06-17 10:50:00,264.15,264.26,263.93,264.16,15116.0,264.15,264.26,263.93,264.16,15116.0
2025-06-17 10:55:00,264.21,264.21,263.61,263.63,20349.0,264.21,264.21,263.61,263.63,20349.0
2025-06-17 11:00:00,263.65,264.15,263.58,264.12,17392.0,263.65,264.15,263.58,264.12,17392.0
2025-06-17 11:05:00,263.97,264.08,263.85,264.02,10714.0,263.97,264.08,263.85,264.02,10714.0
2025-06-17 11:10:00,264.01,264.42,263.97,264.38,19610.0,264.01,264.42,263.97,264.38,19610.0
2025-06-17 11:15:00,264.36,264.39,263.83,264.22,20648.0,264.36,264.39,263.83,264.22,20648.0
2025-06-17 11:20:00,264.19,264.29,263.91,264.07,3222.0,264.19,264.29,263.91,264.07,3222.0
2025-06-17 11:25:00,263.95,263.95,263.74,263.92,5112.0,263.95,263.95,263.74,263.92,5112.0
2025-06-17 11:30:00,263.82,263.9,263.5,263.64,8201.0,263.82,263.9,263.5,263.64,8201.0
2025-06-17 11:35:00,263.5,263.73,263.3,263.33,13500.0,263.5,263.73,263.3,263.33,13500.0
2025-06-17 11:40:00,263.48,263.96,263.48,263.9,11626.0,263.48,263.96,263.48,263.9,11626.0
2025-06-17 11:45:00,263.95,264.0,263.41,263.61,8744.0,263.95,264.0,263.41,263.61,8744.0
2025-06-17 11:50:00,263.66,263.98,263.66,263.83,4945.0,263.66,263.98,263.66,263.83,4945.0
2025-06-17 11:55:00,263.81,263.98,263.71,263.83,6885.0,263.81,263.98,263.71,263.83,6885.0
2025-06-17 12:00:00,263.8,264.36,263.8,264.28,8078.0,263.8,264.36,263.8,264.28,8078.0
2025-06-17 12:05:00,264.29,264.46,263.93,264.21,10196.0,264.29,264.46,263.93,264.21,10196.0
2025-06-17 12:10:00,264.31,264.44,264.24,264.42,6067.0,264.31,264.44,264.24,264.42,6067.0
2025-06-17 12:15:00,264.38,264.41,264.3,264.32,5061.0,264.38,264.41,264.3,264.32,5061.0
2025-06-17 12:20:00,264.39,264.44,264.01,264.06,9083.0,264.39,264.44,264.01,264.06,9083.0
2025-06-17 12:25:00,264.11,264.17,263.85,264.06,9121.0,264.11,264.17,263.85,264.06,9121.0
2025-06-17 12:30:00,264.03,264.08,263.82,264.05,7686.0,264.03,264.08,263.82,264.05,7686.0
2025-06-17 12:35:00,264.05,264.12,263.81,263.85,6566.0,264.05,264.12,263.81,263.85,6566.0
2025-06-17 12:40:00,263.82,263.82,263.25,263.39,14548.0,263.82,263.82,263.25,263.39,14548.0
2025-06-17 12:45:00,263.32,263.63,263.09,263.24,22815.0,263.32,263.63,263.09,263.24,22815.0
2025-06-17 12:50:00,263.26,263.36,262.99,263.1,19372.0,263.26,263.36,262.99,263.1,19372.0
2025-06-17 12:55:00,262.99,263.0,262.49,262.69,18540.0,262.99,263.0,262.49,262.69,18540.0
2025-06-17 13:00:00,262.68,262.82,262.3,262.67,15994.0,262.68,262.82,262.3,262.67,15994.0
2025-06-17 13:05:00,262.71,262.98,262.19,262.98,24355.0,262.71,262.98,262.19,262.98,24355.0
2025-06-17 13:10:00,262.98,263.18,262.88,263.04,17542.0,262.98,263.18,262.88,263.04,17542.0
2025-06-17 13:15:00,263.08,263.34,263.04,263.09,17593.0,263.08,263.34,263.04,263.09,17593.0
2025-06-17 13:20:00,263.11,263.62,262.92,263.56,10572.0,263.11,263.62,262.92,263.56,10572.0
2025-06-17 13:25:00,263.5,263.52,263.02,263.02,12307.0,263.5,263.52,263.02,263.02,12307.0
2025-06-17 13:30:00,263.0,263.36,262.67,263.36,25270.0,263.0,263.36,262.67,263.36,25270.0
2025-06-17 13:35:00,263.33,263.46,263.27,263.27,6178.0,263.33,263.46,263.27,263.27,6178.0
2025-06-17 13:40:00,263.17,263.43,262.89,262.99,14074.0,263.17,263.43,262.89,262.99,14074.0
2025-06-17 13:45:00,262.91,262.96,262.03,262.28,40528.0,262.91,262.96,262.03,262.28,40528.0
2025-06-17 13:50:00,262.13,262.49,261.9,262.31,35313.0,262.13,262.49,261.9,262.31,35313.0
2025-06-17 13:55:00,262.36,262.57,262.12,262.17,24144.0,262.36,262.57,262.12,262.17,24144.0
2025-06-17 14:00:00,262.13,262.17,261.65,261.75,51180.0,262.13,262.17,261.65,261.75,51180.0
2025-06-17 14:05:00,261.79,262.27,261.78,262.11,18032.0,261.79,262.27,261.78,262.11,18032.0
2025-06-17 14:10:00,262.25,262.46,262.14,262.3,12841.0,262.25,262.46,262.14,262.3,12841.0
2025-06-17 14:15:00,262.29,262.36,261.89,262.05,20510.0,262.29,262.36,261.89,262.05,20510.0
2025-06-17 14:20:00,262.08,262.19,261.85,261.89,23539.0,262.08,262.19,261.85,261.89,23539.0
2025-06-17 14:25:00,261.88,261.9,261.53,261.58,37271.0,261.88,261.9,261.53,261.58,37271.0
2025-06-17 14:30:00,261.6,262.05,261.56,262.02,20957.0,261.6,262.05,261.56,262.02,20957.0
2025-06-17 14:35:00,261.99,262.15,261.71,261.81,18141.0,261.99,262.15,261.71,261.81,18141.0
2025-06-17 14:40:00,261.79,261.92,261.38,261.71,23539.0,261.79,261.92,261.38,261.71,23539.0
2025-06-17 14:45:00,261.67,262.06,261.67,261.91,14389.0,261.67,262.06,261.67,261.91,14389.0
2025-06-17 14:50:00,261.87,261.99,261.66,261.86,17330.0,261.87,261.99,261.66,261.86,17330.0
2025-06-17 14:55:00,261.94,262.32,261.94,262.32,9767.0,261.94,262.32,261.94,262.32,9767.0
2025-06-17 15:00:00,262.28,262.41,262.03,262.08,14608.0,262.28,262.41,262.03,262.08,14608.0
2025-06-17 15:05:00,262.07,262.07,261.75,261.82,15438.0,262.07,262.07,261.75,261.82,15438.0
2025-06-17 15:10:00,261.82,262.02,261.69,261.82,18202.0,261.82,262.02,261.69,261.82,18202.0
2025-06-17 15:15:00,261.81,261.98,261.76,261.91,13829.0,261.81,261.98,261.76,261.91,13829.0
2025-06-17 15:20:00,261.92,262.21,261.91,262.14,23396.0,261.92,262.21,261.91,262.14,23396.0
2025-06-17 15:25:00,262.12,262.21,262.04,262.16,13741.0,262.12,262.21,262.04,262.16,13741.0
2025-06-17 15:30:00,262.14,262.28,261.97,262.2,15388.0,262.14,262.28,261.97,262.2,15388.0
2025-06-17 15:35:00,262.24,262.36,262.04,262.1,20548.0,262.24,262.36,262.04,262.1,20548.0
2025-06-17 15:40:00,262.09,262.25,262.03,262.17,26154.0,262.09,262.25,262.03,262.17,26154.0
2025-06-17 15:45:00,262.19,262.37,262.16,262.25,18998.0,262.19,262.37,262.16,262.25,18998.0
2025-06-17 15:50:00,262.25,262.48,261.87,262.15,46808.0,262.25,262.48,261.87,262.15,46808.0
2025-06-17 15:55:00,262.19,262.19,261.52,261.53,67718.0,262.19,262.19,261.52,261.53,67718.0
2025-06-18 09:30:00,262.78,263.01,261.43,261.79,15239.0,262.78,263.01,261.43,261.79,15239.0
2025-06-18 09:35:00,261.85,262.33,261.77,262.28,14069.0,261.85,262.33,261.77,262.28,14069.0
2025-06-18 09:40:00,262.32,262.78,262.14,262.26,13067.0,262.32,262.78,262.14,262.26,13067.0
2025-06-18 09:45:00,262.25,262.98,262.17,262.81,22069.0,262.25,262.98,262.17,262.81,22069.0
2025-06-18 09:50:00,262.87,263.52,262.75,263.04,59576.0,262.87,263.52,262.75,263.04,59576.0
2025-06-18 09:55:00,263.03,263.64,262.94,263.35,30690.0,263.03,263.64,262.94,263.35,30690.0
2025-06-18 10:00:00,263.35,263.84,263.1,263.68,39639.0,263.35,263.84,263.1,263.68,39639.0
2025-06-18 10:05:00,263.63,264.02,263.41,263.72,45522.0,263.63,264.02,263.41,263.72,45522.0
2025-06-18 10:10:00,263.75,264.1,263.73,264.03,33070.0,263.75,264.1,263.73,264.03,33070.0
2025-06-18 10:15:00,264.07,264.39,264.01,264.27,38716.0,264.07,264.39,264.01,264.27,38716.0
2025-06-18 10:20:00,264.25,264.57,264.2,264.4,32883.0,264.25,264.57,264.2,264.4,32883.0
2025-06-18 10:25:00,264.4,264.63,264.34,264.44,20248.0,264.4,264.63,264.34,264.44,20248.0
2025-06-18 10:30:00,264.42,264.8,264.41,264.77,16095.0,264.42,264.8,264.41,264.77,16095.0
2025-06-18 10:35:00,264.77,264.91,264.54,264.73,28116.0,264.77,264.91,264.54,264.73,28116.0
2025-06-18 10:40:00,264.78,264.78,264.23,264.36,32479.0,264.78,264.78,264.23,264.36,32479.0
2025-06-18 10:45:00,264.47,264.57,263.95,264.07,25591.0,264.47,264.57,263.95,264.07,25591.0
2025-06-18 10:50:00,264.03,264.15,263.59,263.62,10027.0,264.03,264.15,263.59,263.62,10027.0
2025-06-18 10:55:00,263.59,263.78,263.5,263.77,3314.0,263.59,263.78,263.5,263.77,3314.0
2025-06-18 11:00:00,263.8,264.13,263.79,264.01,6961.0,263.8,264.13,263.79,264.01,6961.0
2025-06-18 11:05:00,264.09,264.09,263.64,263.66,5645.0,264.09,264.09,263.64,263.66,5645.0
2025-06-18 11:10:00,263.69,263.74,263.45,263.5,8741.0,263.69,263.74,263.45,263.5,8741.0
2025-06-18 11:15:00,263.51,263.55,263.32,263.33,8234.0,263.51,263.55,263.32,263.33,8234.0
2025-06-18 11:20:00,263.33,263.64,263.31,263.52,11642.0,263.33,263.64,263.31,263.52,11642.0
2025-06-18 11:25:00,263.58,263.71,263.36,263.36,14018.0,263.58,263.71,263.36,263.36,14018.0
2025-06-18 11:30:00,263.53,263.81,263.5,263.72,16665.0,263.53,263.81,263.5,263.72,16665.0
2025-06-18 11:35:00,263.71,263.8,263.58,263.7,6199.0,263.71,263.8,263.58,263.7,6199.0
2025-06-18 11:40:00,263.76,263.9,263.6,263.82,21332.0,263.76,263.9,263.6,263.82,21332.0
2025-06-18 11:45:00,263.83,263.95,263.64,263.89,9912.0,263.83,263.95,263.64,263.89,9912.0
2025-06-18 11:50:00,263.88,264.09,263.86,264.06,10751.0,263.88,264.09,263.86,264.06,10751.0
2025-06-18 11:55:00,264.06,264.06,263.51,263.54,8746.0,264.06,264.06,263.51,263.54,8746.0
2025-06-18 12:00:00,263.53,263.93,263.25,263.93,11018.0,263.53,263.93,263.25,263.93,11018.0
2025-06-18 12:05:00,263.88,264.02,263.82,263.94,5856.0,263.88,264.02,263.82,263.94,5856.0
2025-06-18 12:10:00,263.96,263.96,263.76,263.87,6690.0,263.96,263.96,263.76,263.87,6690.0
2025-06-18 12:15:00,263.98,263.98,263.79,263.79,5722.0,263.98,263.98,263.79,263.79,5722.0
2025-06-18 12:20:00,263.78,264.01,263.77,263.84,9189.0,263.78,264.01,263.77,263.84,9189.0
2025-06-18 12:25:00,263.85,263.99,263.69,263.77,7761.0,263.85,263.99,263.69,263.77,7761.0
2025-06-18 12:30:00,263.76,263.92,263.71,263.79,3426.0,263.76,263.92,263.71,263.79,3426.0
2025-06-18 12:35:00,263.74,263.89,263.72,263.82,5597.0,263.74,263.89,263.72,263.82,5597.0
2025-06-18 12:40:00,263.86,263.94,263.8,263.92,2322.0,263.86,263.94,263.8,263.92,2322.0
2025-06-18 12:45:00,263.93,263.99,263.68,263.69,8127.0,263.93,263.99,263.68,263.69,8127.0
2025-06-18 12:50:00,263.69,263.94,263.63,263.67,17277.0,263.69,263.94,263.63,263.67,17277.0
2025-06-18 12:55:00,263.67,264.04,263.67,263.87,9133.0,263.67,264.04,263.67,263.87,9133.0
2025-06-18 13:00:00,263.85,264.05,263.73,263.94,20585.0,263.85,264.05,263.73,263.94,20585.0
2025-06-18 13:05:00,263.94,263.95,263.84,263.9,5719.0,263.94,263.95,263.84,263.9,5719.0
2025-06-18 13:10:00,263.94,263.94,263.59,263.71,11265.0,263.94,263.94,263.59,263.71,11265.0
2025-06-18 13:15:00,263.73,263.77,263.48,263.48,9231.0,263.73,263.77,263.48,263.48,9231.0
2025-06-18 13:20:00,263.46,263.46,262.98,263.09,10123.0,263.46,263.46,262.98,263.09,10123.0
2025-06-18 13:25:00,263.11,263.2,262.91,262.94,3724.0,263.11,263.2,262.91,262.94,3724.0
2025-06-18 13:30:00,262.85,263.03,262.39,262.49,12868.0,262.85,263.03,262.39,262.49,12868.0
2025-06-18 13:35:00,262.54,262.74,262.24,262.67,11462.0,262.54,262.74,262.24,262.67,11462.0
2025-06-18 13:40:00,262.72,263.05,262.66,262.99,8087.0,262.72,263.05,262.66,262.99,8087.0
2025-06-18 13:45:00,263.0,263.24,262.98,263.03,8783.0,263.0,263.24,262.98,263.03,8783.0
2025-06-18 13:50:00,263.02,263.3,262.93,263.27,11637.0,263.02,263.3,262.93,263.27,11637.0
2025-06-18 13:55:00,263.22,263.47,263.22,263.47,9322.0,263.22,263.47,263.22,263.47,9322.0
2025-06-18 14:00:00,263.55,264.27,262.92,262.92,30242.0,263.55,264.27,262.92,262.92,30242.0
2025-06-18 14:05:00,262.86,263.44,262.72,263.06,9080.0,262.86,263.44,262.72,263.06,9080.0
2025-06-18 14:10:00,262.98,263.33,262.92,263.26,7666.0,262.98,263.33,262.92,263.26,7666.0
2025-06-18 14:15:00,263.16,263.38,263.08,263.12,14017.0,263.16,263.38,263.08,263.12,14017.0
2025-06-18 14:20:00,263.12,263.33,262.76,262.92,10849.0,263.12,263.33,262.76,262.92,10849.0
2025-06-18 14:25:00,263.26,263.29,263.07,263.17,3849.0,263.26,263.29,263.07,263.17,3849.0
2025-06-18 14:30:00,263.08,263.77,262.95,263.7,7968.0,263.08,263.77,262.95,263.7,7968.0
2025-06-18 14:35:00,263.57,263.65,262.98,263.42,11950.0,263.57,263.65,262.98,263.42,11950.0
2025-06-18 14:40:00,263.41,263.91,263.28,263.73,22729.0,263.41,263.91,263.28,263.73,22729.0
2025-06-18 14:45:00,263.64,263.64,263.15,263.36,18367.0,263.64,263.64,263.15,263.36,18367.0
2025-06-18 14:50:00,263.3,263.3,262.36,262.51,19201.0,263.3,263.3,262.36,262.51,19201.0
2025-06-18 14:55:00,262.56,262.56,261.19,261.48,47170.0,262.56,262.56,261.19,261.48,47170.0
2025-06-18 15:00:00,261.5,262.26,260.99,262.21,31757.0,261.5,262.26,260.99,262.21,31757.0
2025-06-18 15:05:00,262.29,262.47,261.7,261.83,20469.0,262.29,262.47,261.7,261.83,20469.0
2025-06-18 15:10:00,261.82,262.81,261.52,262.61,40572.0,261.82,262.81,261.52,262.61,40572.0
2025-06-18 15:15:00,262.62,262.62,262.22,262.52,14462.0,262.62,262.62,262.22,262.52,14462.0
2025-06-18 15:20:00,262.52,262.96,262.48,262.71,37956.0,262.52,262.96,262.48,262.71,37956.0
2025-06-18 15:25:00,262.7,262.72,261.48,261.56,60181.0,262.7,262.72,261.48,261.56,60181.0
2025-06-18 15:30:00,261.52,262.18,261.36,262.11,41462.0,261.52,262.18,261.36,262.11,41462.0
2025-06-18 15:35:00,262.07,262.61,262.0,262.51,33037.0,262.07,262.61,262.0,262.51,33037.0
2025-06-18 15:40:00,262.54,262.85,262.4,262.79,22395.0,262.54,262.85,262.4,262.79,22395.0
2025-06-18 15:45:00,262.75,262.79,262.35,262.43,30158.0,262.75,262.79,262.35,262.43,30158.0
2025-06-18 15:50:00,262.43,262.78,262.13,262.31,67615.0,262.43,262.78,262.13,262.31,67615.0
2025-06-18 15:55:00,262.46,262.66,262.23,262.6,80744.0,262.46,262.66,262.23,262.6,80744.0
2025-06-20 09:30:00,264.68,264.91,263.34,263.46,18865.0,264.68,264.91,263.34,263.46,18865.0
2025-06-20 09:35:00,263.57,264.51,263.29,263.96,30723.0,263.57,264.51,263.29,263.96,30723.0
2025-06-20 09:40:00,264.09,264.41,263.87,264.22,38409.0,264.09,264.41,263.87,264.22,38409.0
2025-06-20 09:45:00,264.23,264.74,263.87,264.22,54140.0,264.23,264.74,263.87,264.22,54140.0
2025-06-20 09:50:00,264.21,264.26,263.7,263.87,39758.0,264.21,264.26,263.7,263.87,39758.0
2025-06-20 09:55:00,263.85,264.04,263.51,263.61,17404.0,263.85,264.04,263.51,263.61,17404.0
2025-06-20 10:00:00,263.63,263.9,263.3,263.78,22207.0,263.63,263.9,263.3,263.78,22207.0
2025-06-20 10:05:00,263.78,263.96,262.97,263.33,26651.0,263.78,263.96,262.97,263.33,26651.0
2025-06-20 10:10:00,263.28,263.39,262.91,263.2,25114.0,263.28,263.39,262.91,263.2,25114.0
2025-06-20 10:15:00,263.19,263.26,262.59,262.82,14596.0,263.19,263.26,262.59,262.82,14596.0
2025-06-20 10:20:00,262.72,262.83,261.34,261.36,31976.0,262.72,262.83,261.34,261.36,31976.0
2025-06-20 10:25:00,261.31,262.09,261.09,262.06,43360.0,261.31,262.09,261.09,262.06,43360.0
2025-06-20 10:30:00,262.09,262.34,261.85,262.12,20147.0,262.09,262.34,261.85,262.12,20147.0
2025-06-20 10:35:00,262.07,262.71,262.07,262.56,9491.0,262.07,262.71,262.07,262.56,9491.0
2025-06-20 10:40:00,262.49,262.7,259.96,260.0,91681.0,262.49,262.7,259.96,260.0,91681.0
2025-06-20 10:45:00,259.84,259.84,258.22,258.48,75687.0,259.84,259.84,258.22,258.48,75687.0
2025-06-20 10:50:00,258.42,258.53,257.38,257.66,69651.0,258.42,258.53,257.38,257.66,69651.0
2025-06-20 10:55:00,257.62,258.52,257.38,257.85,80700.0,257.62,258.52,257.38,257.85,80700.0
2025-06-20 11:00:00,257.69,257.78,257.24,257.41,70158.0,257.69,257.78,257.24,257.41,70158.0
2025-06-20 11:05:00,257.4,258.13,257.3,257.99,55423.0,257.4,258.13,257.3,257.99,55423.0
2025-06-20 11:10:00,258.08,258.96,257.94,258.92,33833.0,258.08,258.96,257.94,258.92,33833.0
2025-06-20 11:15:00,258.91,259.52,258.86,259.41,38837.0,258.91,259.52,258.86,259.41,38837.0
2025-06-20 11:20:00,259.43,259.51,259.12,259.39,30992.0,259.43,259.51,259.12,259.39,30992.0
2025-06-20 11:25:00,259.37,259.8,259.37,259.54,19888.0,259.37,259.8,259.37,259.54,19888.0
2025-06-20 11:30:00,259.55,260.29,259.53,260.25,21685.0,259.55,260.29,259.53,260.25,21685.0
2025-06-20 11:35:00,260.32,260.72,260.25,260.69,16863.0,260.32,260.72,260.25,260.69,16863.0
2025-06-20 11:40:00,260.73,260.82,260.23,260.65,10948.0,260.73,260.82,260.23,260.65,10948.0
2025-06-20 11:45:00,260.69,260.7,260.35,260.51,22209.0,260.69,260.7,260.35,260.51,22209.0
2025-06-20 11:50:00,260.57,260.57,259.74,259.74,28250.0,260.57,260.57,259.74,259.74,28250.0
2025-06-20 11:55:00,259.7,259.78,259.53,259.69,17215.0,259.7,259.78,259.53,259.69,17215.0
2025-06-20 12:00:00,259.66,260.0,259.63,259.94,16286.0,259.66,260.0,259.63,259.94,16286.0
2025-06-20 12:05:00,259.96,260.38,259.93,260.32,15344.0,259.96,260.38,259.93,260.32,15344.0
2025-06-20 12:10:00,260.35,260.66,260.17,260.27,10875.0,260.35,260.66,260.17,260.27,10875.0
2025-06-20 12:15:00,260.26,260.29,259.95,260.29,11928.0,260.26,260.29,259.95,260.29,11928.0
2025-06-20 12:20:00,260.3,260.3,259.83,260.11,22193.0,260.3,260.3,259.83,260.11,22193.0
2025-06-20 12:25:00,260.12,260.15,259.84,259.97,13204.0,260.12,260.15,259.84,259.97,13204.0
2025-06-20 12:30:00,259.99,260.35,259.99,260.21,10509.0,259.99,260.35,259.99,260.21,10509.0
2025-06-20 12:35:00,260.2,260.4,260.2,260.25,7858.0,260.2,260.4,260.2,260.25,7858.0
2025-06-20 12:40:00,260.23,260.41,260.01,260.22,10766.0,260.23,260.41,260.01,260.22,10766.0
2025-06-20 12:45:00,260.24,260.54,260.15,260.2,9152.0,260.24,260.54,260.15,260.2,9152.0
2025-06-20 12:50:00,260.18,260.53,260.18,260.51,11547.0,260.18,260.53,260.18,260.51,11547.0
2025-06-20 12:55:00,260.55,260.66,260.16,260.33,19309.0,260.55,260.66,260.16,260.33,19309.0
2025-06-20 13:00:00,260.27,260.61,260.06,260.06,6917.0,260.27,260.61,260.06,260.06,6917.0
2025-06-20 13:05:00,259.96,260.01,259.79,259.99,6136.0,259.96,260.01,259.79,259.99,6136.0
2025-06-20 13:10:00,259.93,260.29,259.87,260.23,7322.0,259.93,260.29,259.87,260.23,7322.0
2025-06-20 13:15:00,260.29,260.51,259.85,259.87,13144.0,260.29,260.51,259.85,259.87,13144.0
2025-06-20 13:20:00,259.82,259.93,259.6,259.65,12564.0,259.82,259.93,259.6,259.65,12564.0
2025-06-20 13:25:00,259.68,259.72,258.89,258.89,34743.0,259.68,259.72,258.89,258.89,34743.0
2025-06-20 13:30:00,258.9,259.04,258.63,259.03,12336.0,258.9,259.04,258.63,259.03,12336.0
2025-06-20 13:35:00,259.01,259.15,258.61,258.79,30757.0,259.01,259.15,258.61,258.79,30757.0
2025-06-20 13:40:00,258.79,259.6,258.78,259.34,18064.0,258.79,259.6,258.78,259.34,18064.0
2025-06-20 13:45:00,259.28,259.45,259.23,259.45,16288.0,259.28,259.45,259.23,259.45,16288.0
2025-06-20 13:50:00,259.45,259.77,259.45,259.69,22749.0,259.45,259.77,259.45,259.69,22749.0
2025-06-20 13:55:00,259.69,260.02,259.67,260.02,14754.0,259.69,260.02,259.67,260.02,14754.0
2025-06-20 14:00:00,259.98,260.14,259.86,260.12,21027.0,259.98,260.14,259.86,260.12,21027.0
2025-06-20 14:05:00,260.1,260.2,259.96,260.12,13373.0,260.1,260.2,259.96,260.12,13373.0
2025-06-20 14:10:00,260.14,260.24,260.06,260.13,17930.0,260.14,260.24,260.06,260.13,17930.0
2025-06-20 14:15:00,260.19,260.67,260.08,260.63,20062.0,260.19,260.67,260.08,260.63,20062.0
2025-06-20 14:20:00,260.66,260.74,260.52,260.72,19943.0,260.66,260.74,260.52,260.72,19943.0
2025-06-20 14:25:00,260.7,260.72,260.46,260.53,19246.0,260.7,260.72,260.46,260.53,19246.0
2025-06-20 14:30:00,260.6,260.77,260.48,260.7,18565.0,260.6,260.77,260.48,260.7,18565.0
2025-06-20 14:35:00,260.7,260.78,260.45,260.53,23106.0,260.7,260.78,260.45,260.53,23106.0
2025-06-20 14:40:00,260.54,260.57,260.27,260.4,16315.0,260.54,260.57,260.27,260.4,16315.0
2025-06-20 14:45:00,260.41,260.49,260.24,260.29,13164.0,260.41,260.49,260.24,260.29,13164.0
2025-06-20 14:50:00,260.28,260.42,260.26,260.35,12185.0,260.28,260.42,260.26,260.35,12185.0
2025-06-20 14:55:00,260.36,260.36,259.59,259.69,20742.0,260.36,260.36,259.59,259.69,20742.0
2025-06-20 15:00:00,259.7,259.92,259.58,259.64,31613.0,259.7,259.92,259.58,259.64,31613.0
2025-06-20 15:05:00,259.64,259.96,259.53,259.81,30304.0,259.64,259.96,259.53,259.81,30304.0
2025-06-20 15:10:00,259.83,260.0,259.71,259.78,34727.0,259.83,260.0,259.71,259.78,34727.0
2025-06-20 15:15:00,259.73,260.08,259.73,260.02,20779.0,259.73,260.08,259.73,260.02,20779.0
2025-06-20 15:20:00,259.99,260.29,259.92,260.13,27915.0,259.99,260.29,259.92,260.13,27915.0
2025-06-20 15:25:00,260.12,260.15,259.81,259.95,26216.0,260.12,260.15,259.81,259.95,26216.0
2025-06-20 15:30:00,259.95,260.21,259.95,260.14,44045.0,259.95,260.21,259.95,260.14,44045.0
2025-06-20 15:35:00,260.12,260.21,259.89,259.95,46106.0,260.12,260.21,259.89,259.95,46106.0
2025-06-20 15:40:00,259.93,260.17,259.93,260.09,38195.0,259.93,260.17,259.93,260.09,38195.0
2025-06-20 15:45:00,260.09,260.1,259.74,259.81,61269.0,260.09,260.1,259.74,259.81,61269.0
2025-06-20 15:50:00,259.81,260.25,259.66,260.14,67605.0,259.81,260.25,259.66,260.14,67605.0
2025-06-20 15:55:00,260.12,260.53,260.08,260.22,75766.0,260.12,260.53,260.08,260.22,75766.0